Comstock Holding Co. Inc - Class A (CHCI) Stock Profile

Data as of April 30, 2024

$4.67 ($0.02) 0.43%

Comstock Holding Co. Inc - Class A - Daily Information

Click for more stock information on Comstock Holding Co. Inc - Class A.

Daily Information	Data
Date	April 30, 2024
Open	$4.72
Previous Close	$4.67
High	$4.78
Low	$4.67
Adjusted Open	$4.72
Previous Adjusted Close	$4.67
Adjusted High	$4.78
Adjusted Low	$4.67

Invest in Comstock Holding Co. Inc - Class A (CHCI)

$417 million in distributions.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Key People Comstock Holding Co. Inc - Class A

Employee	Position
Christopher Clemente	Chairman & Chief Executive Officer
Christopher Guthrie	Chief Financial Officer
Sharon Fitzgerald	Managing Director-Commercial Property
Joseph M. Squeri	Director & EVP-Strategy & Corporate Development
Timothy J. Steffan	Executive VP-Development & Asset Management
Tracy Schar	Senior Vice President-Marketing & Brand Management
Michael Gualtieri	Senior VP-Finance & Corporate Controller
Randi L. Killen	Senior Vice President-Human Resources
Jubal R. Thompson	Secretary & General Counsel
Robert P. Pincus	Independent Director
Socrates Verses	Independent Director
David M. Guernsey	Independent Director
James A. MacCutcheon	Independent Director

Company Profile Comstock Holding Co. Inc - Class A

Exchange: NASDAQ

IPO Date: Dec. 14, 2004

Employees: 136

Sector: Real Estate

Industry: Real Estate-Diversified

Website: Comstock Holding Co. Inc - Class A Website

Address: 1900 Reston Metro Plaza, Reston, VA, United States, 20190

Historical Stock Data for Comstock Holding Co. Inc - Class A (CHCI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$4.72	$4.78	$4.67	$4.67	$4.67	1,954
2024-03-14	$4.66	$4.78	$4.65	$4.65	$4.65	2,044
2024-03-13	$4.72	$4.79	$4.66	$4.66	$4.66	2,054
2024-03-12	$4.65	$4.70	$4.65	$4.70	$4.70	2,840
2024-03-11	$4.64	$4.64	$4.63	$4.63	$4.63	4,803
2024-03-08	$4.74	$4.80	$4.71	$4.71	$4.71	1,428
2024-03-07	$4.74	$4.74	$4.72	$4.72	$4.72	2,755
2024-03-06	$4.75	$4.75	$4.75	$4.75	$4.75	1,001
2024-03-05	$4.71	$4.71	$4.70	$4.70	$4.70	3,707
2024-03-04	$4.74	$4.80	$4.68	$4.75	$4.75	7,958
2024-03-01	$4.79	$4.79	$4.68	$4.74	$4.74	2,405
2024-02-29	$4.80	$4.80	$4.80	$4.80	$4.80	1,098
2024-02-28	$4.72	$4.74	$4.70	$4.73	$4.73	9,527
2024-02-27	$4.68	$4.75	$4.68	$4.68	$4.68	7,834
2024-02-26	$4.64	$4.75	$4.63	$4.64	$4.64	1,644
2024-02-23	$4.73	$4.73	$4.55	$4.70	$4.70	2,229
2024-02-22	$4.71	$4.72	$4.66	$4.72	$4.72	2,358
2024-02-21	$4.73	$4.75	$4.71	$4.75	$4.75	2,778
2024-02-20	$4.79	$4.79	$4.71	$4.71	$4.71	1,466
2024-02-16	$4.80	$4.83	$4.73	$4.77	$4.77	3,439
2024-02-15	$4.71	$4.71	$4.71	$4.71	$4.71	3,201
2024-02-14	$4.74	$4.76	$4.74	$4.76	$4.76	4,327
2024-02-13	$4.81	$4.81	$4.80	$4.80	$4.80	917
2024-02-12	$4.76	$4.82	$4.71	$4.73	$4.73	10,084
2024-02-09	$4.81	$4.81	$4.77	$4.79	$4.79	929
2024-02-08	$4.81	$4.81	$4.80	$4.81	$4.81	2,728
2024-02-07	$4.83	$4.83	$4.77	$4.77	$4.77	4,228
2024-02-06	$4.76	$4.82	$4.76	$4.79	$4.79	3,161
2024-02-05	$4.82	$4.83	$4.79	$4.80	$4.80	7,207
2024-02-02	$4.76	$4.82	$4.76	$4.82	$4.82	2,211
2024-02-01	$4.79	$4.83	$4.79	$4.81	$4.81	3,699
2024-01-31	$4.76	$4.85	$4.76	$4.78	$4.78	1,685
2024-01-30	$4.77	$4.83	$4.77	$4.81	$4.81	1,799
2024-01-29	$4.76	$4.84	$4.76	$4.84	$4.84	9,277
2024-01-26	$4.78	$4.78	$4.76	$4.76	$4.76	2,203
2024-01-25	$4.72	$4.82	$4.72	$4.79	$4.79	10,319
2024-01-24	$4.64	$4.79	$4.64	$4.74	$4.74	7,941
2024-01-23	$4.70	$4.70	$4.63	$4.63	$4.63	1,952
2024-01-22	$4.72	$4.85	$4.63	$4.63	$4.63	11,354
2024-01-19	$4.65	$4.75	$4.65	$4.75	$4.75	2,721
2024-01-18	$4.66	$4.66	$4.55	$4.57	$4.57	16,249
2024-01-17	$4.57	$4.75	$4.54	$4.73	$4.73	3,001
2024-01-16	$4.75	$4.77	$4.65	$4.76	$4.76	2,182
2024-01-12	$4.71	$4.75	$4.63	$4.75	$4.75	4,078
2024-01-11	$4.73	$4.75	$4.52	$4.72	$4.72	7,200
2024-01-10	$4.75	$4.75	$4.49	$4.70	$4.70	6,229
2024-01-09	$4.75	$4.75	$4.63	$4.63	$4.63	2,281
2024-01-08	$4.57	$4.67	$4.57	$4.67	$4.67	6,834
2024-01-05	$4.78	$4.78	$4.47	$4.48	$4.48	9,034
2024-01-04	$4.66	$4.75	$4.66	$4.75	$4.75	3,090
2024-01-03	$4.57	$4.70	$4.57	$4.70	$4.70	1,814
2024-01-02	$4.52	$4.56	$4.50	$4.56	$4.56	4,342
2023-12-29	$4.36	$4.43	$4.36	$4.43	$4.43	3,020
2023-12-28	$4.43	$4.60	$4.40	$4.40	$4.40	6,075
2023-12-27	$4.37	$4.73	$4.37	$4.44	$4.44	8,785
2023-12-26	$4.43	$4.55	$4.30	$4.37	$4.37	16,341
2023-12-22	$4.41	$4.41	$4.31	$4.31	$4.31	1,749
2023-12-21	$4.36	$4.36	$4.27	$4.32	$4.32	2,160
2023-12-20	$4.36	$4.38	$4.29	$4.36	$4.36	5,126
2023-12-19	$4.38	$4.38	$4.16	$4.25	$4.25	3,910
2023-12-18	$4.28	$4.39	$4.19	$4.20	$4.20	2,605
2023-12-15	$4.04	$4.40	$4.04	$4.19	$4.19	6,668
2023-12-14	$4.05	$4.12	$4.05	$4.12	$4.12	4,721
2023-12-13	$3.93	$3.98	$3.93	$3.98	$3.98	1,110
2023-12-12	$4.15	$4.15	$3.90	$3.93	$3.93	7,116
2023-12-11	$4.35	$4.35	$4.10	$4.11	$4.11	8,138
2023-12-08	$4.27	$4.35	$4.12	$4.12	$4.12	5,316
2023-12-07	$4.12	$4.12	$4.12	$4.12	$4.12	363
2023-12-06	$4.16	$4.24	$4.11	$4.11	$4.11	7,819
2023-12-05	$4.23	$4.23	$4.20	$4.20	$4.20	10,230
2023-12-04	$4.45	$4.49	$4.26	$4.26	$4.26	9,555
2023-12-01	$4.42	$4.44	$4.31	$4.42	$4.42	5,526
2023-11-30	$4.49	$4.50	$4.42	$4.42	$4.42	1,054
2023-11-29	$4.42	$4.47	$4.42	$4.42	$4.42	1,980
2023-11-28	$4.42	$4.48	$4.42	$4.42	$4.42	3,495
2023-11-27	$4.53	$4.55	$4.40	$4.43	$4.43	3,910
2023-11-24	$4.31	$4.40	$4.31	$4.40	$4.40	1,344
2023-11-22	$4.24	$4.39	$4.24	$4.35	$4.35	1,379
2023-11-21	$4.26	$4.39	$4.26	$4.39	$4.39	2,586
2023-11-20	$4.36	$4.36	$4.26	$4.30	$4.30	3,846
2023-11-17	$4.27	$4.43	$4.23	$4.25	$4.25	13,845
2023-11-16	$4.39	$4.39	$4.21	$4.22	$4.22	7,109
2023-11-15	$4.16	$4.24	$4.15	$4.24	$4.24	1,808
2023-11-14	$4.34	$4.39	$4.25	$4.25	$4.25	4,835
2023-11-13	$4.23	$4.44	$4.05	$4.37	$4.37	29,109
2023-11-10	$4.12	$4.53	$4.09	$4.18	$4.18	46,889
2023-11-09	$4.23	$4.40	$4.18	$4.40	$4.40	6,671
2023-11-08	$4.20	$4.20	$4.20	$4.20	$4.20	760
2023-11-07	$4.20	$4.38	$4.20	$4.21	$4.21	2,341
2023-11-06	$4.41	$4.41	$4.23	$4.25	$4.25	4,617
2023-11-03	$4.35	$4.50	$4.22	$4.22	$4.22	12,519
2023-11-02	$4.38	$4.45	$4.38	$4.45	$4.45	750
2023-11-01	$4.36	$4.39	$4.16	$4.39	$4.39	5,746
2023-10-31	$4.49	$4.53	$4.01	$4.01	$4.01	5,404
2023-10-30	$4.41	$4.41	$4.10	$4.20	$4.20	1,461
2023-10-27	$4.20	$4.25	$4.10	$4.25	$4.25	10,660
2023-10-26	$4.20	$4.27	$4.20	$4.27	$4.27	1,247
2023-10-25	$4.29	$4.43	$4.25	$4.25	$4.25	4,664
2023-10-24	$4.46	$4.46	$4.25	$4.30	$4.30	1,227
2023-10-23	$4.32	$4.34	$4.30	$4.34	$4.34	2,227
2023-10-20	$4.33	$4.55	$4.33	$4.49	$4.49	2,061
2023-10-19	$4.31	$4.59	$4.31	$4.51	$4.51	3,363
2023-10-18	$4.49	$4.50	$4.46	$4.50	$4.50	10,471
2023-10-17	$4.30	$4.50	$4.30	$4.32	$4.32	4,457
2023-10-16	$4.31	$4.49	$4.31	$4.37	$4.37	3,153
2023-10-13	$4.32	$4.49	$4.31	$4.48	$4.48	2,119
2023-10-12	$4.37	$4.50	$4.33	$4.35	$4.35	2,036
2023-10-11	$4.54	$4.65	$4.32	$4.37	$4.37	52,031
2023-10-10	$4.35	$4.74	$4.30	$4.49	$4.49	3,610
2023-10-09	$4.30	$4.74	$4.30	$4.42	$4.42	786
2023-10-06	$4.52	$4.67	$4.39	$4.39	$4.39	4,549
2023-10-05	$4.61	$4.71	$4.52	$4.56	$4.56	15,627
2023-10-04	$4.74	$4.74	$4.74	$4.74	$4.74	734
2023-10-03	$4.60	$4.61	$4.60	$4.61	$4.61	1,995
2023-10-02	$4.69	$4.85	$4.69	$4.80	$4.80	3,464
2023-09-29	$4.77	$4.77	$4.63	$4.76	$4.76	1,898
2023-09-28	$4.76	$4.77	$4.76	$4.77	$4.77	1,099
2023-09-27	$4.70	$4.70	$4.70	$4.70	$4.70	483
2023-09-26	$4.70	$4.80	$4.70	$4.70	$4.70	2,612
2023-09-25	$4.63	$4.71	$4.51	$4.71	$4.71	5,684
2023-09-22	$4.77	$4.79	$4.69	$4.78	$4.78	2,141
2023-09-21	$4.78	$4.78	$4.72	$4.76	$4.76	1,682
2023-09-20	$4.75	$4.83	$4.72	$4.73	$4.73	6,616
2023-09-19	$4.50	$4.66	$4.50	$4.66	$4.66	3,919
2023-09-18	$4.50	$4.50	$4.33	$4.50	$4.50	5,579
2023-09-15	$4.28	$4.50	$4.23	$4.50	$4.50	6,339
2023-09-14	$4.28	$4.28	$4.22	$4.28	$4.28	2,136
2023-09-13	$4.27	$4.28	$4.20	$4.20	$4.20	2,973
2023-09-12	$4.32	$4.34	$4.20	$4.22	$4.22	7,413
2023-09-11	$4.34	$4.35	$4.20	$4.20	$4.20	4,378
2023-09-08	$4.34	$4.34	$4.24	$4.24	$4.24	3,222
2023-09-07	$4.25	$4.32	$4.25	$4.32	$4.32	506
2023-09-06	$4.30	$4.30	$4.22	$4.30	$4.30	5,019
2023-09-05	$4.26	$4.26	$4.23	$4.23	$4.23	883
2023-09-01	$4.28	$4.28	$4.27	$4.27	$4.27	1,073
2023-08-31	$4.34	$4.37	$4.31	$4.31	$4.31	1,605
2023-08-30	$4.32	$4.41	$4.32	$4.41	$4.41	1,827
2023-08-29	$4.29	$4.53	$4.26	$4.30	$4.30	2,462
2023-08-28	$4.35	$4.38	$4.14	$4.38	$4.38	9,699
2023-08-25	$4.30	$4.40	$4.17	$4.38	$4.38	7,306
2023-08-24	$4.53	$4.53	$4.09	$4.39	$4.39	10,344
2023-08-23	$4.34	$4.62	$4.29	$4.43	$4.43	14,592
2023-08-22	$4.05	$4.47	$4.05	$4.35	$4.35	34,920
2023-08-21	$4.17	$4.35	$3.85	$4.20	$4.20	24,344
2023-08-18	$4.27	$4.28	$4.11	$4.18	$4.18	5,637
2023-08-17	$4.21	$4.41	$4.21	$4.26	$4.26	3,040
2023-08-16	$4.38	$4.52	$4.25	$4.31	$4.31	6,661
2023-08-15	$4.43	$4.55	$4.36	$4.36	$4.36	3,713
2023-08-14	$4.63	$4.69	$4.39	$4.44	$4.44	5,224
2023-08-11	$4.56	$4.71	$4.42	$4.42	$4.42	4,507
2023-08-10	$4.45	$4.45	$4.37	$4.37	$4.37	895
2023-08-09	$4.48	$4.60	$4.31	$4.42	$4.42	8,418
2023-08-08	$4.46	$4.72	$4.38	$4.50	$4.50	7,776
2023-08-07	$4.50	$4.60	$4.42	$4.42	$4.42	1,568
2023-08-04	$4.46	$4.76	$4.41	$4.66	$4.66	13,192
2023-08-03	$4.55	$4.80	$4.43	$4.54	$4.54	11,084
2023-08-02	$4.75	$4.79	$4.20	$4.69	$4.69	19,127
2023-08-01	$4.71	$4.75	$4.59	$4.70	$4.70	3,606
2023-07-31	$4.95	$4.95	$4.80	$4.81	$4.81	7,006
2023-07-28	$4.90	$4.90	$4.86	$4.89	$4.89	6,430
2023-07-27	$4.81	$4.89	$4.74	$4.88	$4.88	4,644
2023-07-26	$4.79	$4.80	$4.74	$4.79	$4.79	1,859
2023-07-25	$4.71	$4.79	$4.71	$4.79	$4.79	2,209
2023-07-24	$4.62	$4.82	$4.58	$4.67	$4.67	3,681
2023-07-21	$4.55	$4.62	$4.55	$4.62	$4.62	1,662
2023-07-20	$4.48	$4.57	$4.40	$4.57	$4.57	2,040
2023-07-19	$4.40	$4.54	$4.40	$4.54	$4.54	3,981
2023-07-18	$4.39	$4.51	$4.38	$4.51	$4.51	4,654
2023-07-17	$4.51	$4.53	$4.32	$4.48	$4.48	2,383
2023-07-14	$4.27	$4.46	$4.27	$4.43	$4.43	4,272
2023-07-13	$4.25	$4.43	$4.24	$4.31	$4.31	3,688
2023-07-12	$4.26	$4.40	$4.26	$4.32	$4.32	5,348
2023-07-11	$4.32	$4.43	$4.26	$4.35	$4.35	6,392
2023-07-10	$4.25	$4.33	$4.22	$4.32	$4.32	1,253
2023-07-07	$4.16	$4.23	$4.15	$4.23	$4.23	2,597
2023-07-06	$4.13	$4.21	$4.09	$4.20	$4.20	18,863
2023-07-05	$4.05	$4.16	$4.05	$4.16	$4.16	2,244
2023-07-03	$4.18	$4.19	$4.00	$4.19	$4.19	3,617
2023-06-30	$4.05	$4.19	$4.03	$4.19	$4.19	3,804
2023-06-29	$3.72	$4.08	$3.70	$4.08	$4.08	20,338
2023-06-28	$3.83	$3.86	$3.82	$3.82	$3.82	2,988
2023-06-27	$3.86	$3.86	$3.70	$3.83	$3.83	8,240
2023-06-26	$3.83	$3.89	$3.75	$3.78	$3.78	4,441
2023-06-23	$3.85	$3.85	$3.76	$3.76	$3.76	3,422
2023-06-22	$3.76	$3.82	$3.75	$3.78	$3.78	1,211
2023-06-21	$3.88	$3.90	$3.75	$3.80	$3.80	5,717
2023-06-20	$3.92	$4.09	$3.92	$3.93	$3.93	7,110
2023-06-16	$4.19	$4.19	$3.90	$3.99	$3.99	8,344
2023-06-15	$3.98	$4.19	$3.98	$4.06	$4.06	16,445
2023-06-14	$4.10	$4.10	$3.98	$3.98	$3.98	11,118
2023-06-13	$3.99	$4.10	$3.99	$4.05	$4.05	6,841
2023-06-12	$3.98	$4.31	$3.98	$4.03	$4.03	26,882
2023-06-09	$3.57	$4.06	$3.57	$4.00	$4.00	32,258
2023-06-08	$3.72	$3.74	$3.56	$3.63	$3.63	4,872
2023-06-07	$3.57	$3.74	$3.50	$3.72	$3.72	17,201
2023-06-06	$3.48	$3.58	$3.48	$3.53	$3.53	12,744
2023-06-05	$3.73	$3.74	$3.47	$3.51	$3.51	30,583
2023-06-02	$3.86	$3.86	$3.64	$3.73	$3.73	30,405
2023-06-01	$3.77	$4.00	$3.75	$3.75	$3.75	28,581
2023-05-31	$3.85	$3.85	$3.77	$3.77	$3.77	5,483
2023-05-30	$4.13	$4.13	$3.76	$3.88	$3.88	45,572
2023-05-26	$4.12	$4.25	$4.10	$4.10	$4.10	2,882
2023-05-25	$4.26	$4.26	$4.10	$4.11	$4.11	1,326
2023-05-24	$4.25	$4.25	$4.12	$4.12	$4.12	2,957
2023-05-23	$4.12	$4.30	$4.11	$4.11	$4.11	9,794
2023-05-22	$4.31	$4.31	$4.13	$4.13	$4.13	3,339
2023-05-19	$4.20	$4.25	$4.13	$4.13	$4.13	1,531
2023-05-18	$4.07	$4.24	$4.07	$4.18	$4.18	5,747
2023-05-17	$4.11	$4.30	$4.07	$4.15	$4.15	24,481
2023-05-16	$4.25	$4.29	$4.20	$4.20	$4.20	6,232
2023-05-15	$4.54	$4.54	$4.20	$4.20	$4.20	43,621
2023-05-12	$4.64	$4.82	$4.63	$4.78	$4.78	4,593
2023-05-11	$4.71	$4.74	$4.71	$4.73	$4.73	2,631
2023-05-10	$4.40	$4.89	$4.40	$4.73	$4.73	54,313
2023-05-09	$4.44	$4.50	$4.25	$4.39	$4.39	11,369
2023-05-08	$4.35	$4.64	$4.30	$4.33	$4.33	22,489
2023-05-05	$4.64	$4.73	$4.35	$4.35	$4.35	34,221
2023-05-04	$4.77	$6.54	$4.59	$4.68	$4.68	341,436
2023-05-03	$4.39	$5.25	$4.39	$4.70	$4.70	80,366
2023-05-02	$4.43	$4.43	$4.31	$4.39	$4.39	3,835
2023-05-01	$4.53	$4.53	$4.40	$4.40	$4.40	19,600
2023-04-28	$4.82	$4.82	$4.38	$4.38	$4.38	7,437
2023-04-27	$4.29	$4.44	$4.29	$4.38	$4.38	4,317
2023-04-26	$4.33	$4.37	$4.30	$4.37	$4.37	3,878
2023-04-25	$4.49	$4.49	$4.35	$4.36	$4.36	3,976
2023-04-24	$4.52	$4.55	$4.41	$4.41	$4.41	6,186
2023-04-21	$4.49	$4.49	$4.48	$4.49	$4.49	1,477
2023-04-20	$4.46	$4.59	$4.35	$4.48	$4.48	7,748
2023-04-19	$4.58	$4.58	$4.42	$4.48	$4.48	6,443
2023-04-18	$4.50	$4.59	$4.50	$4.51	$4.51	4,060
2023-04-17	$4.60	$4.62	$4.50	$4.50	$4.50	9,336
2023-04-14	$4.57	$4.66	$4.52	$4.64	$4.64	8,106
2023-04-13	$4.59	$4.59	$4.52	$4.58	$4.58	5,160
2023-04-12	$4.69	$4.74	$4.51	$4.59	$4.59	10,701
2023-04-11	$4.58	$4.70	$4.52	$4.69	$4.69	22,808
2023-04-10	$4.58	$4.70	$4.55	$4.64	$4.64	12,637
2023-04-06	$4.52	$4.71	$4.52	$4.69	$4.69	4,925
2023-04-05	$4.68	$4.71	$4.50	$4.53	$4.53	12,062
2023-04-04	$4.69	$4.84	$4.52	$4.71	$4.71	34,862
2023-04-03	$5.00	$5.03	$4.56	$4.83	$4.83	88,709
2023-03-31	$4.95	$5.07	$4.95	$5.07	$5.07	4,775
2023-03-30	$5.00	$5.03	$4.90	$4.90	$4.90	5,124
2023-03-29	$4.92	$4.98	$4.86	$4.89	$4.89	3,557
2023-03-28	$5.08	$5.22	$4.74	$4.85	$4.85	30,513
2023-03-27	$5.23	$5.23	$5.02	$5.03	$5.03	1,412
2023-03-24	$5.44	$5.44	$5.01	$5.07	$5.07	3,277
2023-03-23	$5.27	$5.43	$5.11	$5.20	$5.20	13,136
2023-03-22	$5.48	$5.53	$5.29	$5.45	$5.45	9,331
2023-03-21	$5.43	$5.47	$5.32	$5.43	$5.43	3,740
2023-03-20	$5.05	$5.30	$5.03	$5.30	$5.30	11,787
2023-03-17	$5.14	$5.55	$5.03	$5.05	$5.05	25,557
2023-03-16	$5.38	$5.57	$5.12	$5.12	$5.12	3,990
2023-03-15	$5.09	$5.62	$5.09	$5.31	$5.31	15,826
2023-03-14	$5.46	$5.51	$5.39	$5.41	$5.41	5,058
2023-03-13	$5.38	$5.53	$5.15	$5.53	$5.53	15,330
2023-03-10	$5.48	$5.54	$5.41	$5.41	$5.41	6,322
2023-03-09	$5.21	$5.49	$5.21	$5.41	$5.41	10,527
2023-03-08	$5.27	$5.39	$5.25	$5.36	$5.36	3,151
2023-03-07	$5.42	$5.64	$5.34	$5.35	$5.35	18,039
2023-03-06	$5.46	$5.46	$5.27	$5.36	$5.36	12,262
2023-03-03	$4.50	$5.59	$4.50	$5.27	$5.27	104,620
2023-03-02	$5.24	$5.42	$4.50	$4.54	$4.54	89,041
2023-03-01	$6.44	$6.94	$5.11	$5.30	$5.30	113,167
2023-02-28	$5.87	$6.47	$5.77	$6.44	$6.44	64,010
2023-02-27	$5.43	$6.06	$5.43	$5.87	$5.87	46,839
2023-02-24	$5.08	$5.85	$5.08	$5.41	$5.41	42,593
2023-02-23	$4.96	$5.31	$4.96	$5.25	$5.25	27,530
2023-02-22	$4.71	$4.98	$4.70	$4.91	$4.91	11,854
2023-02-21	$4.33	$4.82	$4.27	$4.80	$4.80	29,439
2023-02-17	$5.15	$5.23	$4.27	$4.35	$4.35	116,318
2023-02-16	$4.37	$5.40	$4.34	$4.93	$4.93	134,775
2023-02-15	$4.77	$4.81	$4.35	$4.36	$4.36	35,691
2023-02-14	$4.88	$4.88	$4.76	$4.82	$4.82	7,755
2023-02-13	$4.84	$4.90	$4.80	$4.89	$4.89	1,254
2023-02-10	$4.80	$4.96	$4.77	$4.96	$4.96	4,791
2023-02-09	$4.88	$4.88	$4.79	$4.79	$4.79	675
2023-02-08	$4.87	$4.97	$4.81	$4.81	$4.81	4,183
2023-02-07	$4.82	$4.95	$4.80	$4.88	$4.88	2,794
2023-02-06	$4.98	$5.00	$4.82	$4.86	$4.86	15,263
2023-02-03	$4.84	$5.10	$4.69	$4.88	$4.88	22,777
2023-02-02	$4.30	$4.94	$4.25	$4.78	$4.78	36,688
2023-02-01	$4.27	$4.62	$4.21	$4.44	$4.44	30,873
2023-01-31	$4.20	$4.24	$4.20	$4.22	$4.22	4,766
2023-01-30	$4.23	$4.24	$4.16	$4.16	$4.16	6,028
2023-01-27	$4.21	$4.23	$4.15	$4.16	$4.16	6,952
2023-01-26	$4.19	$4.20	$4.16	$4.20	$4.20	824
2023-01-25	$4.15	$4.21	$4.15	$4.21	$4.21	3,406
2023-01-24	$4.12	$4.17	$4.11	$4.15	$4.15	3,450
2023-01-23	$4.07	$4.15	$4.04	$4.08	$4.08	6,647
2023-01-20	$3.96	$4.06	$3.93	$4.06	$4.06	10,138
2023-01-19	$4.12	$4.12	$4.00	$4.04	$4.04	1,993
2023-01-18	$4.14	$4.15	$4.01	$4.12	$4.12	6,405
2023-01-17	$4.13	$4.13	$3.96	$4.08	$4.08	5,011
2023-01-13	$3.95	$4.05	$3.95	$4.05	$4.05	1,615
2023-01-12	$3.91	$4.04	$3.91	$4.02	$4.02	1,634
2023-01-11	$3.87	$4.03	$3.87	$4.03	$4.03	2,870
2023-01-10	$3.88	$3.97	$3.88	$3.97	$3.97	2,722
2023-01-09	$3.88	$3.89	$3.80	$3.84	$3.84	20,330
2023-01-06	$3.87	$3.90	$3.85	$3.88	$3.88	3,212
2023-01-05	$4.03	$4.03	$3.85	$3.88	$3.88	12,546
2023-01-04	$4.13	$4.13	$3.91	$3.99	$3.99	11,846
2023-01-03	$4.32	$4.32	$3.96	$3.96	$3.96	44,786
2022-12-30	$4.17	$4.27	$4.06	$4.25	$4.25	8,175
2022-12-29	$4.21	$4.21	$4.03	$4.19	$4.19	9,134
2022-12-28	$4.06	$4.06	$4.02	$4.02	$4.02	906
2022-12-27	$4.03	$4.11	$4.00	$4.01	$4.01	2,848
2022-12-23	$4.02	$4.04	$4.02	$4.04	$4.04	1,018
2022-12-22	$4.25	$4.25	$4.00	$4.00	$4.00	5,749
2022-12-21	$4.09	$4.30	$4.09	$4.30	$4.30	867
2022-12-20	$3.94	$4.39	$3.94	$4.16	$4.16	9,453
2022-12-19	$3.85	$4.14	$3.80	$4.03	$4.03	7,900
2022-12-16	$4.22	$4.22	$3.91	$3.91	$3.91	13,942
2022-12-15	$4.35	$4.54	$4.18	$4.20	$4.20	13,022
2022-12-14	$4.49	$4.63	$4.18	$4.40	$4.40	19,199
2022-12-13	$4.46	$4.67	$4.29	$4.44	$4.44	61,074
2022-12-12	$4.58	$4.64	$4.37	$4.44	$4.44	10,601
2022-12-09	$4.75	$4.75	$4.48	$4.64	$4.64	1,962
2022-12-08	$4.54	$4.69	$4.44	$4.55	$4.55	10,007
2022-12-07	$4.81	$4.88	$4.53	$4.55	$4.55	8,104
2022-12-06	$4.98	$4.98	$4.57	$4.72	$4.72	31,000
2022-12-05	$4.95	$5.25	$4.95	$4.95	$4.95	20,256
2022-12-02	$4.51	$4.96	$4.50	$4.95	$4.95	25,351
2022-12-01	$4.45	$4.60	$4.38	$4.57	$4.57	16,033
2022-11-30	$4.39	$4.39	$4.37	$4.37	$4.37	836
2022-11-29	$4.39	$4.42	$4.39	$4.40	$4.40	739
2022-11-28	$4.40	$4.45	$4.38	$4.41	$4.41	3,413
2022-11-25	$4.40	$4.40	$4.40	$4.40	$4.40	169
2022-11-23	$4.33	$4.42	$4.27	$4.40	$4.40	1,963
2022-11-22	$4.38	$4.45	$4.28	$4.28	$4.28	9,954
2022-11-21	$4.29	$4.39	$4.26	$4.39	$4.39	9,505
2022-11-18	$4.34	$4.34	$4.17	$4.25	$4.25	1,967
2022-11-17	$4.19	$4.28	$4.15	$4.25	$4.25	4,841
2022-11-16	$4.22	$4.33	$4.15	$4.28	$4.28	6,109
2022-11-15	$4.45	$4.45	$4.23	$4.27	$4.27	5,118
2022-11-14	$4.55	$4.55	$4.15	$4.16	$4.16	5,987
2022-11-11	$4.26	$4.45	$4.26	$4.32	$4.32	7,863
2022-11-10	$4.26	$4.48	$4.05	$4.15	$4.15	10,069
2022-11-09	$4.20	$4.28	$4.05	$4.18	$4.18	8,979
2022-11-08	$4.15	$4.15	$4.10	$4.10	$4.10	1,483
2022-11-07	$4.09	$4.20	$4.05	$4.05	$4.05	8,520
2022-11-04	$3.98	$4.19	$3.98	$4.02	$4.02	7,477
2022-11-03	$3.90	$4.01	$3.90	$4.01	$4.01	5,098
2022-11-02	$3.96	$3.97	$3.68	$3.90	$3.90	11,354
2022-11-01	$3.91	$3.91	$3.75	$3.85	$3.85	4,632
2022-10-31	$3.88	$4.00	$3.88	$3.91	$3.91	3,640
2022-10-28	$3.79	$3.91	$3.75	$3.90	$3.90	8,157
2022-10-27	$3.75	$3.80	$3.75	$3.80	$3.80	2,428
2022-10-26	$3.85	$3.85	$3.75	$3.76	$3.76	1,761
2022-10-25	$3.87	$3.92	$3.78	$3.78	$3.78	5,930
2022-10-24	$3.75	$3.93	$3.73	$3.89	$3.89	9,095
2022-10-21	$3.81	$3.88	$3.74	$3.76	$3.76	5,790
2022-10-20	$3.83	$3.89	$3.73	$3.74	$3.74	5,691
2022-10-19	$3.95	$3.95	$3.69	$3.70	$3.70	4,591
2022-10-18	$4.04	$4.04	$3.81	$3.82	$3.82	10,519
2022-10-17	$4.02	$4.15	$3.91	$4.07	$4.07	30,116
2022-10-14	$3.99	$4.01	$3.99	$4.00	$4.00	2,434
2022-10-13	$3.94	$4.13	$3.94	$4.09	$4.09	976
2022-10-12	$4.03	$4.14	$4.01	$4.01	$4.01	1,265
2022-10-11	$4.03	$4.16	$4.01	$4.01	$4.01	2,702
2022-10-10	$3.96	$4.09	$3.96	$4.00	$4.00	1,653
2022-10-07	$4.02	$4.02	$4.02	$4.02	$4.02	473
2022-10-06	$4.04	$4.08	$4.04	$4.08	$4.08	694
2022-10-05	$4.11	$4.11	$4.07	$4.07	$4.07	1,791
2022-10-04	$4.09	$4.09	$3.96	$3.99	$3.99	5,100
2022-10-03	$3.94	$4.00	$3.94	$4.00	$4.00	2,627
2022-09-30	$3.91	$4.10	$3.91	$3.97	$3.97	4,836
2022-09-29	$4.03	$4.19	$3.59	$3.91	$3.91	24,564
2022-09-28	$4.15	$4.38	$4.15	$4.23	$4.23	15,544
2022-09-27	$4.24	$4.28	$4.15	$4.15	$4.15	6,920
2022-09-26	$4.33	$4.33	$4.18	$4.18	$4.18	2,495
2022-09-23	$4.42	$4.53	$4.31	$4.35	$4.35	7,787
2022-09-22	$4.73	$4.73	$4.60	$4.60	$4.60	1,805
2022-09-21	$4.65	$4.79	$4.48	$4.65	$4.65	2,970
2022-09-20	$4.70	$4.72	$4.37	$4.72	$4.72	13,914
2022-09-19	$4.91	$4.91	$4.30	$4.85	$4.85	66,931
2022-09-16	$4.41	$4.91	$4.41	$4.91	$4.91	22,789
2022-09-15	$4.37	$4.65	$4.37	$4.65	$4.65	24,342
2022-09-14	$4.41	$4.51	$4.33	$4.51	$4.51	14,643
2022-09-13	$4.44	$4.50	$4.31	$4.42	$4.42	13,745
2022-09-12	$4.31	$4.49	$4.31	$4.37	$4.37	14,145
2022-09-09	$4.48	$4.52	$4.39	$4.45	$4.45	12,913
2022-09-08	$4.44	$4.60	$4.44	$4.52	$4.52	25,193
2022-09-07	$4.30	$4.40	$4.23	$4.33	$4.33	5,610
2022-09-06	$4.21	$4.21	$4.21	$4.21	$4.21	2,381
2022-09-02	$4.29	$4.43	$4.20	$4.22	$4.22	13,861
2022-09-01	$4.26	$4.33	$4.15	$4.16	$4.16	3,221
2022-08-31	$4.21	$4.33	$4.21	$4.28	$4.28	13,078
2022-08-30	$4.31	$4.35	$4.16	$4.20	$4.20	4,196
2022-08-29	$4.34	$4.49	$4.26	$4.32	$4.32	5,220
2022-08-26	$4.48	$4.55	$4.41	$4.41	$4.41	4,516
2022-08-25	$4.25	$4.59	$4.25	$4.48	$4.48	5,729
2022-08-24	$4.28	$4.45	$4.24	$4.24	$4.24	1,115
2022-08-23	$4.41	$4.41	$4.24	$4.24	$4.24	1,255
2022-08-22	$4.23	$4.41	$4.23	$4.23	$4.23	4,247
2022-08-19	$4.30	$4.34	$4.23	$4.23	$4.23	7,381
2022-08-18	$4.38	$4.48	$4.29	$4.32	$4.32	7,366
2022-08-17	$4.33	$4.36	$4.33	$4.36	$4.36	538
2022-08-16	$4.51	$4.61	$4.30	$4.35	$4.35	40,161
2022-08-15	$4.53	$4.63	$4.51	$4.55	$4.55	3,315
2022-08-12	$4.60	$4.75	$4.55	$4.61	$4.61	16,524
2022-08-11	$4.62	$4.64	$4.54	$4.64	$4.64	4,645
2022-08-10	$4.48	$4.48	$4.30	$4.44	$4.44	6,048
2022-08-09	$4.50	$4.64	$4.45	$4.46	$4.46	5,852
2022-08-08	$4.50	$4.51	$4.48	$4.50	$4.50	5,030
2022-08-05	$4.41	$4.53	$4.33	$4.46	$4.46	5,673
2022-08-04	$4.45	$4.53	$4.41	$4.42	$4.42	6,092
2022-08-03	$4.30	$4.51	$4.30	$4.33	$4.33	10,867
2022-08-02	$4.34	$4.34	$4.15	$4.30	$4.30	3,601
2022-08-01	$4.28	$4.44	$4.28	$4.34	$4.34	11,829
2022-07-29	$4.54	$4.54	$4.35	$4.40	$4.40	6,210
2022-07-28	$4.40	$4.49	$4.40	$4.45	$4.45	3,939
2022-07-27	$4.45	$4.45	$4.42	$4.43	$4.43	1,165
2022-07-26	$4.30	$4.40	$4.15	$4.37	$4.37	5,172
2022-07-25	$4.40	$4.48	$4.38	$4.41	$4.41	8,393
2022-07-22	$4.32	$4.34	$4.32	$4.34	$4.34	1,042
2022-07-21	$4.26	$4.34	$4.15	$4.32	$4.32	6,690
2022-07-20	$4.39	$4.39	$4.26	$4.26	$4.26	5,282
2022-07-19	$4.45	$4.50	$4.30	$4.39	$4.39	4,914
2022-07-18	$4.58	$4.58	$4.26	$4.31	$4.31	6,659
2022-07-15	$4.53	$4.53	$4.45	$4.47	$4.47	2,877
2022-07-14	$4.52	$4.65	$4.30	$4.38	$4.38	5,589
2022-07-13	$4.43	$4.64	$4.43	$4.55	$4.55	4,706
2022-07-12	$4.42	$4.96	$4.26	$4.60	$4.60	37,943
2022-07-11	$4.53	$4.53	$4.53	$4.53	$4.53	242
2022-07-08	$4.41	$4.54	$4.41	$4.54	$4.54	420
2022-07-07	$4.44	$4.51	$4.42	$4.42	$4.42	1,402
2022-07-06	$4.56	$4.63	$4.36	$4.43	$4.43	1,768
2022-07-05	$4.43	$4.63	$4.25	$4.60	$4.60	2,865
2022-07-01	$4.54	$4.54	$4.51	$4.54	$4.54	1,911
2022-06-30	$4.55	$4.55	$4.50	$4.52	$4.52	1,096
2022-06-29	$4.64	$4.64	$4.55	$4.58	$4.58	1,654
2022-06-28	$4.69	$4.76	$4.65	$4.69	$4.69	9,726
2022-06-27	$4.75	$4.85	$4.75	$4.77	$4.77	11,176
2022-06-24	$4.70	$4.85	$4.66	$4.75	$4.75	3,311
2022-06-23	$4.65	$4.81	$4.65	$4.75	$4.75	3,182
2022-06-22	$4.85	$4.87	$4.60	$4.83	$4.83	1,505
2022-06-21	$4.70	$4.79	$4.70	$4.78	$4.78	2,015
2022-06-17	$4.56	$4.78	$4.56	$4.78	$4.78	1,036
2022-06-16	$4.80	$4.90	$4.50	$4.60	$4.60	3,755
2022-06-15	$4.64	$4.90	$4.58	$4.87	$4.87	7,911
2022-06-14	$4.74	$4.87	$4.33	$4.61	$4.61	29,347
2022-06-13	$4.13	$4.56	$4.12	$4.52	$4.52	19,080
2022-06-10	$4.34	$4.37	$4.02	$4.23	$4.23	11,280
2022-06-09	$4.49	$4.49	$4.44	$4.44	$4.44	7,303
2022-06-08	$4.38	$4.47	$4.38	$4.38	$4.38	2,218
2022-06-07	$4.40	$4.40	$4.28	$4.29	$4.29	3,810
2022-06-06	$4.64	$4.85	$4.40	$4.40	$4.40	17,216
2022-06-03	$4.98	$4.98	$4.84	$4.86	$4.86	7,322
2022-06-02	$4.86	$4.92	$4.84	$4.92	$4.92	2,432
2022-06-01	$4.99	$5.00	$4.87	$4.88	$4.88	5,965
2022-05-31	$4.87	$4.97	$4.86	$4.97	$4.97	6,173
2022-05-27	$4.67	$4.90	$4.65	$4.90	$4.90	2,817
2022-05-26	$4.72	$4.82	$4.65	$4.79	$4.79	3,147
2022-05-25	$4.27	$4.55	$4.27	$4.53	$4.53	2,761
2022-05-24	$4.16	$4.40	$4.13	$4.37	$4.37	3,360
2022-05-23	$4.18	$4.38	$4.16	$4.35	$4.35	6,205
2022-05-20	$4.41	$4.41	$4.25	$4.28	$4.28	3,134
2022-05-19	$4.51	$4.51	$4.40	$4.43	$4.43	646
2022-05-18	$4.66	$4.66	$4.40	$4.40	$4.40	2,773
2022-05-17	$4.77	$4.79	$4.32	$4.45	$4.45	16,247
2022-05-16	$4.13	$4.15	$4.10	$4.10	$4.10	5,767
2022-05-13	$4.10	$4.12	$3.96	$4.02	$4.02	5,607
2022-05-12	$4.03	$4.15	$3.86	$4.04	$4.04	11,787
2022-05-11	$4.41	$4.41	$4.01	$4.03	$4.03	14,264
2022-05-10	$4.45	$4.45	$4.37	$4.37	$4.37	2,478
2022-05-09	$4.48	$4.48	$4.36	$4.36	$4.36	10,694
2022-05-06	$4.65	$4.80	$4.43	$4.43	$4.43	8,651
2022-05-05	$4.67	$4.70	$4.63	$4.70	$4.70	506
2022-05-04	$4.72	$4.75	$4.60	$4.69	$4.69	5,225
2022-05-03	$4.48	$4.65	$4.47	$4.65	$4.65	2,023
2022-05-02	$4.49	$4.55	$4.46	$4.50	$4.50	5,064
2022-04-29	$4.49	$4.50	$4.45	$4.46	$4.46	3,016
2022-04-28	$4.62	$4.62	$4.58	$4.62	$4.62	3,436
2022-04-27	$4.75	$4.87	$4.54	$4.59	$4.59	8,149
2022-04-26	$5.00	$5.03	$4.68	$4.68	$4.68	26,081
2022-04-25	$5.22	$5.22	$5.06	$5.06	$5.06	6,017
2022-04-22	$5.27	$5.28	$5.18	$5.20	$5.20	2,761
2022-04-21	$5.30	$5.49	$5.19	$5.21	$5.21	3,927
2022-04-20	$5.20	$5.29	$5.20	$5.20	$5.20	3,408
2022-04-19	$5.28	$5.35	$5.21	$5.28	$5.28	7,170
2022-04-18	$5.35	$5.35	$5.26	$5.26	$5.26	4,195
2022-04-14	$5.39	$5.50	$5.35	$5.44	$5.44	14,004
2022-04-13	$5.26	$5.50	$5.22	$5.36	$5.36	7,133
2022-04-12	$5.41	$5.41	$5.14	$5.33	$5.33	5,528
2022-04-11	$5.14	$5.41	$5.14	$5.14	$5.14	3,366
2022-04-08	$5.20	$5.28	$5.14	$5.15	$5.15	3,004
2022-04-07	$5.18	$5.18	$5.18	$5.18	$5.18	1,429
2022-04-06	$5.16	$5.53	$5.12	$5.41	$5.41	27,205
2022-04-05	$5.20	$5.20	$5.10	$5.10	$5.10	12,706
2022-04-04	$5.31	$5.42	$5.11	$5.17	$5.17	14,493
2022-04-01	$6.10	$6.10	$5.06	$5.09	$5.09	104,581
2022-03-31	$5.90	$5.97	$5.77	$5.97	$5.97	19,699
2022-03-30	$5.99	$6.07	$5.81	$6.04	$6.04	11,705
2022-03-29	$5.82	$5.94	$5.82	$5.89	$5.89	17,124
2022-03-28	$6.04	$6.10	$5.86	$5.88	$5.88	25,185
2022-03-25	$5.73	$6.10	$5.68	$5.96	$5.96	28,833
2022-03-24	$5.53	$5.77	$5.47	$5.73	$5.73	18,722
2022-03-23	$5.05	$5.55	$5.05	$5.55	$5.55	24,423
2022-03-22	$5.55	$5.55	$5.12	$5.12	$5.12	12,928
2022-03-21	$5.00	$5.59	$5.00	$5.05	$5.05	45,956
2022-03-18	$5.32	$5.32	$4.88	$4.91	$4.91	17,924
2022-03-17	$5.33	$5.55	$5.11	$5.21	$5.21	17,102
2022-03-16	$5.24	$5.59	$5.19	$5.23	$5.23	15,951
2022-03-15	$5.64	$5.68	$5.19	$5.21	$5.21	17,623
2022-03-14	$5.34	$5.86	$5.16	$5.54	$5.54	47,028
2022-03-11	$4.93	$5.31	$4.88	$5.25	$5.25	29,253
2022-03-10	$4.77	$4.94	$4.77	$4.92	$4.92	2,728
2022-03-09	$4.72	$4.89	$4.72	$4.88	$4.88	1,680
2022-03-08	$4.80	$4.93	$4.71	$4.76	$4.76	7,504
2022-03-07	$4.78	$4.98	$4.76	$4.79	$4.79	13,246
2022-03-04	$4.81	$4.85	$4.70	$4.85	$4.85	4,667
2022-03-03	$4.80	$4.80	$4.69	$4.78	$4.78	5,972
2022-03-02	$4.51	$5.00	$4.51	$4.89	$4.89	14,848
2022-03-01	$4.67	$4.94	$4.54	$4.81	$4.81	14,150
2022-02-28	$4.65	$4.80	$4.55	$4.80	$4.80	12,986
2022-02-25	$4.50	$4.65	$4.40	$4.54	$4.54	6,031
2022-02-24	$4.41	$4.50	$4.41	$4.50	$4.50	6,633
2022-02-23	$4.49	$4.64	$4.47	$4.51	$4.51	4,961
2022-02-22	$4.49	$4.67	$4.46	$4.54	$4.54	11,685
2022-02-18	$4.72	$4.85	$4.59	$4.85	$4.85	10,796
2022-02-17	$4.80	$4.80	$4.56	$4.75	$4.75	7,482
2022-02-16	$4.62	$4.86	$4.44	$4.80	$4.80	18,292
2022-02-15	$4.49	$4.65	$4.49	$4.65	$4.65	3,600
2022-02-14	$4.52	$4.60	$4.41	$4.41	$4.41	3,121
2022-02-11	$4.59	$4.59	$4.44	$4.50	$4.50	6,063
2022-02-10	$4.71	$4.93	$4.56	$4.64	$4.64	32,870
2022-02-09	$4.68	$4.68	$4.59	$4.60	$4.60	2,766
2022-02-08	$4.51	$4.72	$4.51	$4.62	$4.62	16,217
2022-02-07	$4.54	$4.59	$4.46	$4.50	$4.50	3,299
2022-02-04	$4.48	$4.60	$4.48	$4.59	$4.59	3,517
2022-02-03	$4.55	$4.69	$4.51	$4.59	$4.59	5,925
2022-02-02	$4.50	$4.58	$4.40	$4.54	$4.54	3,494
2022-02-01	$4.39	$4.48	$4.30	$4.43	$4.43	6,630
2022-01-31	$4.50	$4.50	$4.18	$4.26	$4.26	6,447
2022-01-28	$4.14	$4.28	$4.12	$4.20	$4.20	5,970
2022-01-27	$4.64	$4.73	$4.10	$4.16	$4.16	24,402
2022-01-26	$4.67	$4.74	$4.52	$4.62	$4.62	4,694
2022-01-25	$4.59	$4.72	$4.51	$4.63	$4.63	8,793
2022-01-24	$4.71	$4.72	$4.45	$4.58	$4.58	16,593
2022-01-21	$5.04	$5.07	$4.70	$4.71	$4.71	40,019
2022-01-20	$5.15	$5.47	$5.06	$5.24	$5.24	43,305
2022-01-19	$5.19	$5.25	$5.03	$5.14	$5.14	14,514
2022-01-18	$4.85	$5.23	$4.80	$5.12	$5.12	44,007
2022-01-14	$4.58	$4.89	$4.54	$4.89	$4.89	13,984
2022-01-13	$4.65	$4.68	$4.53	$4.66	$4.66	3,574
2022-01-12	$4.48	$4.65	$4.43	$4.65	$4.65	10,843
2022-01-11	$4.65	$4.65	$4.44	$4.63	$4.63	6,905
2022-01-10	$4.51	$4.61	$4.44	$4.59	$4.59	16,122
2022-01-07	$4.59	$4.67	$4.50	$4.50	$4.50	14,404
2022-01-06	$4.91	$4.91	$4.65	$4.65	$4.65	9,164
2022-01-05	$4.91	$4.98	$4.77	$4.83	$4.83	9,865
2022-01-04	$4.72	$4.88	$4.68	$4.80	$4.80	14,515
2022-01-03	$4.96	$5.02	$4.70	$4.72	$4.72	33,966
2021-12-31	$4.66	$5.13	$4.54	$4.85	$4.85	35,293
2021-12-30	$4.30	$4.68	$4.30	$4.66	$4.66	10,547
2021-12-29	$4.44	$4.50	$4.44	$4.48	$4.48	7,162
2021-12-28	$4.51	$4.51	$4.34	$4.47	$4.47	5,281
2021-12-27	$4.36	$4.48	$4.36	$4.40	$4.40	13,619
2021-12-23	$4.48	$4.55	$4.41	$4.45	$4.45	21,127
2021-12-22	$4.63	$4.64	$4.40	$4.40	$4.40	25,547
2021-12-21	$4.30	$4.55	$4.30	$4.43	$4.43	15,079
2021-12-20	$4.43	$4.43	$4.15	$4.20	$4.20	10,762
2021-12-17	$4.27	$4.46	$4.27	$4.46	$4.46	7,702
2021-12-16	$4.43	$4.47	$4.30	$4.32	$4.32	3,972
2021-12-15	$4.41	$4.47	$4.21	$4.36	$4.36	14,092
2021-12-14	$4.32	$4.51	$4.32	$4.41	$4.41	18,461
2021-12-13	$4.84	$4.84	$4.40	$4.40	$4.40	19,897
2021-12-10	$5.04	$5.04	$4.62	$4.81	$4.81	6,595
2021-12-09	$4.90	$4.97	$4.73	$4.76	$4.76	5,738
2021-12-08	$4.55	$5.09	$4.55	$4.87	$4.87	19,425
2021-12-07	$4.82	$5.14	$4.81	$5.04	$5.04	66,009
2021-12-06	$4.56	$4.83	$4.33	$4.83	$4.83	33,404
2021-12-03	$4.84	$4.84	$4.55	$4.58	$4.58	9,588
2021-12-02	$4.86	$4.86	$4.72	$4.78	$4.78	8,853
2021-12-01	$4.89	$4.95	$4.82	$4.83	$4.83	5,202
2021-11-30	$4.83	$4.91	$4.70	$4.78	$4.78	12,115
2021-11-29	$4.87	$5.21	$4.71	$4.80	$4.80	32,290
2021-11-26	$4.90	$5.03	$4.82	$4.87	$4.87	2,972
2021-11-24	$4.99	$5.10	$4.88	$5.05	$5.05	17,330
2021-11-23	$5.16	$5.38	$4.80	$4.97	$4.97	53,081
2021-11-22	$5.67	$5.67	$5.01	$5.06	$5.06	57,784
2021-11-19	$5.21	$5.64	$5.21	$5.57	$5.57	31,734
2021-11-18	$5.52	$5.69	$5.27	$5.30	$5.30	59,361
2021-11-17	$5.66	$5.90	$5.35	$5.86	$5.86	127,950
2021-11-16	$5.38	$6.00	$5.01	$6.00	$6.00	1,385,499
2021-11-15	$4.78	$4.98	$4.78	$4.90	$4.90	87,723
2021-11-12	$4.95	$4.98	$4.74	$4.98	$4.98	7,239
2021-11-11	$4.78	$4.92	$4.74	$4.91	$4.91	5,328
2021-11-10	$4.75	$4.84	$4.62	$4.79	$4.79	12,168
2021-11-09	$4.79	$4.83	$4.64	$4.72	$4.72	5,548
2021-11-08	$4.59	$4.86	$4.56	$4.79	$4.79	47,062
2021-11-05	$4.51	$4.67	$4.51	$4.52	$4.52	3,423
2021-11-04	$4.42	$4.74	$4.42	$4.50	$4.50	42,182
2021-11-03	$4.30	$4.54	$4.30	$4.40	$4.40	12,279
2021-11-02	$4.34	$4.45	$4.17	$4.31	$4.31	13,351
2021-11-01	$4.53	$4.55	$4.39	$4.41	$4.41	11,453
2021-10-29	$4.51	$4.67	$4.41	$4.41	$4.41	18,930
2021-10-28	$4.60	$4.73	$4.44	$4.44	$4.44	18,012
2021-10-27	$4.91	$4.91	$4.59	$4.61	$4.61	19,043
2021-10-26	$4.85	$4.97	$4.79	$4.79	$4.79	12,167
2021-10-25	$4.79	$5.16	$4.64	$4.93	$4.93	55,299
2021-10-22	$4.65	$4.77	$4.48	$4.77	$4.77	9,941
2021-10-21	$4.76	$4.77	$4.59	$4.59	$4.59	8,142
2021-10-20	$4.47	$4.60	$4.43	$4.55	$4.55	12,382
2021-10-19	$4.42	$4.53	$4.42	$4.53	$4.53	2,763
2021-10-18	$4.43	$4.61	$4.41	$4.50	$4.50	6,183
2021-10-15	$4.42	$4.58	$4.41	$4.44	$4.44	11,380
2021-10-14	$4.40	$4.64	$4.40	$4.43	$4.43	6,849
2021-10-13	$4.57	$4.57	$4.41	$4.41	$4.41	8,191
2021-10-12	$4.50	$4.61	$4.45	$4.57	$4.57	4,549
2021-10-11	$4.47	$4.62	$4.47	$4.54	$4.54	9,166
2021-10-08	$4.51	$4.66	$4.50	$4.50	$4.50	7,431
2021-10-07	$4.45	$4.74	$4.40	$4.51	$4.51	143,661
2021-10-06	$4.74	$4.74	$4.38	$4.47	$4.47	32,258
2021-10-05	$4.70	$4.77	$4.63	$4.74	$4.74	6,222
2021-10-04	$4.77	$4.78	$4.60	$4.65	$4.65	14,649
2021-10-01	$4.78	$4.78	$4.59	$4.76	$4.76	26,194
2021-09-30	$5.00	$5.01	$4.77	$4.77	$4.77	11,620
2021-09-29	$5.01	$5.22	$4.87	$5.00	$5.00	9,603
2021-09-28	$5.07	$5.12	$4.89	$5.03	$5.03	9,842
2021-09-27	$5.00	$5.11	$5.00	$5.03	$5.03	7,335
2021-09-24	$5.05	$5.14	$4.93	$4.97	$4.97	17,649
2021-09-23	$4.92	$5.25	$4.80	$5.23	$5.23	15,199
2021-09-22	$4.91	$5.00	$4.85	$4.85	$4.85	8,412
2021-09-21	$4.86	$5.01	$4.67	$4.99	$4.99	33,942
2021-09-20	$4.99	$5.02	$4.63	$4.85	$4.85	45,271
2021-09-17	$5.09	$5.20	$4.95	$5.20	$5.20	30,691
2021-09-16	$5.04	$5.14	$4.81	$5.14	$5.14	28,571
2021-09-15	$4.90	$5.13	$4.90	$5.08	$5.08	35,376
2021-09-14	$5.00	$5.11	$4.96	$4.97	$4.97	25,118
2021-09-13	$5.27	$5.27	$4.96	$5.00	$5.00	23,685
2021-09-10	$5.35	$5.49	$5.17	$5.29	$5.29	32,433
2021-09-09	$5.41	$5.53	$5.40	$5.40	$5.40	19,326
2021-09-08	$5.55	$5.55	$5.21	$5.47	$5.47	39,455
2021-09-07	$5.74	$5.75	$5.50	$5.55	$5.55	18,608
2021-09-03	$5.89	$5.89	$5.67	$5.69	$5.69	22,508
2021-09-02	$5.91	$5.99	$5.75	$5.91	$5.91	28,154
2021-09-01	$5.95	$6.10	$5.83	$5.83	$5.83	45,309
2021-08-31	$5.86	$6.24	$5.81	$5.99	$5.99	50,030
2021-08-30	$5.98	$6.00	$5.81	$5.91	$5.91	30,294
2021-08-27	$5.65	$5.99	$5.45	$5.90	$5.90	131,362
2021-08-26	$5.59	$5.78	$5.50	$5.64	$5.64	34,961
2021-08-25	$5.48	$5.81	$5.41	$5.52	$5.52	89,520
2021-08-24	$5.49	$5.60	$5.48	$5.52	$5.52	16,193
2021-08-23	$5.78	$5.78	$5.44	$5.49	$5.49	8,991
2021-08-20	$5.58	$5.72	$5.38	$5.63	$5.63	27,783
2021-08-19	$5.50	$5.70	$5.50	$5.52	$5.52	9,303
2021-08-18	$5.58	$5.86	$5.51	$5.59	$5.59	28,217
2021-08-17	$5.74	$5.81	$5.51	$5.65	$5.65	34,720
2021-08-16	$5.91	$5.97	$5.70	$5.84	$5.84	18,816
2021-08-13	$5.95	$6.04	$5.60	$5.87	$5.87	43,540
2021-08-12	$6.02	$6.02	$5.81	$5.88	$5.88	20,609
2021-08-11	$6.28	$6.30	$6.01	$6.06	$6.06	54,515
2021-08-10	$6.53	$6.69	$6.13	$6.20	$6.20	47,380
2021-08-09	$6.49	$6.58	$6.37	$6.46	$6.46	26,379
2021-08-06	$6.38	$6.64	$6.32	$6.43	$6.43	95,229
2021-08-05	$6.22	$6.45	$6.22	$6.44	$6.44	44,102
2021-08-04	$6.26	$6.48	$6.00	$6.17	$6.17	41,005
2021-08-03	$6.09	$6.49	$6.08	$6.36	$6.36	120,005
2021-08-02	$6.04	$6.39	$6.01	$6.04	$6.04	99,584
2021-07-30	$6.01	$6.11	$5.84	$6.02	$6.02	26,972
2021-07-29	$6.01	$6.36	$5.88	$6.12	$6.12	124,628
2021-07-28	$5.74	$6.05	$5.66	$5.92	$5.92	32,893
2021-07-27	$5.73	$5.88	$5.63	$5.70	$5.70	16,975
2021-07-26	$5.89	$5.95	$5.71	$5.71	$5.71	19,907
2021-07-23	$5.92	$6.09	$5.76	$5.95	$5.95	108,520
2021-07-22	$5.83	$5.98	$5.70	$5.85	$5.85	18,825
2021-07-21	$5.80	$6.08	$5.80	$5.82	$5.82	42,875
2021-07-20	$5.60	$5.87	$5.47	$5.79	$5.79	29,871
2021-07-19	$5.20	$5.61	$5.20	$5.57	$5.57	97,417
2021-07-16	$5.51	$5.68	$5.45	$5.48	$5.48	63,473
2021-07-15	$5.90	$6.07	$5.47	$5.49	$5.49	213,815
2021-07-14	$5.85	$6.19	$5.67	$5.94	$5.94	156,197
2021-07-13	$5.90	$5.99	$5.74	$5.81	$5.81	31,475
2021-07-12	$5.91	$6.14	$5.91	$6.00	$6.00	40,359
2021-07-09	$5.74	$5.94	$5.73	$5.83	$5.83	23,434
2021-07-08	$5.69	$5.88	$5.40	$5.76	$5.76	125,416
2021-07-07	$6.29	$6.39	$5.84	$5.92	$5.92	153,990
2021-07-06	$6.10	$6.47	$6.10	$6.28	$6.28	240,433
2021-07-02	$6.01	$6.17	$5.81	$6.11	$6.11	260,227
2021-07-01	$6.01	$6.24	$5.87	$6.00	$6.00	219,599
2021-06-30	$6.12	$6.21	$5.95	$5.98	$5.98	102,215
2021-06-29	$6.27	$6.37	$6.11	$6.12	$6.12	163,253
2021-06-28	$6.19	$6.40	$6.12	$6.27	$6.27	59,690
2021-06-25	$6.36	$6.36	$6.10	$6.26	$6.26	84,073
2021-06-24	$6.00	$6.55	$5.93	$6.36	$6.36	400,934
2021-06-23	$5.94	$6.02	$5.85	$6.02	$6.02	44,680
2021-06-22	$5.97	$6.01	$5.69	$5.96	$5.96	102,962
2021-06-21	$5.95	$6.12	$5.81	$5.97	$5.97	158,617
2021-06-18	$5.60	$6.02	$5.43	$5.99	$5.99	346,028
2021-06-17	$5.67	$5.85	$5.41	$5.69	$5.69	309,316
2021-06-16	$5.48	$5.85	$5.26	$5.77	$5.77	450,652
2021-06-15	$6.10	$6.11	$5.44	$5.53	$5.53	645,619
2021-06-14	$6.45	$6.47	$6.06	$6.12	$6.12	324,718
2021-06-11	$6.21	$6.45	$6.02	$6.40	$6.40	736,443
2021-06-10	$6.71	$6.88	$6.06	$6.28	$6.28	666,322
2021-06-09	$7.01	$8.24	$6.61	$6.79	$6.79	3,831,126
2021-06-08	$6.56	$7.32	$6.26	$7.07	$7.07	1,942,739
2021-06-07	$6.50	$6.68	$6.35	$6.61	$6.61	377,197
2021-06-04	$6.53	$6.87	$6.25	$6.35	$6.35	1,276,144
2021-06-03	$6.65	$6.70	$6.10	$6.46	$6.46	609,954
2021-06-02	$6.75	$7.16	$6.62	$6.76	$6.76	1,527,790
2021-06-01	$6.41	$6.87	$6.35	$6.72	$6.72	522,165
2021-05-28	$6.34	$6.50	$6.21	$6.38	$6.38	176,027
2021-05-27	$6.53	$6.63	$6.20	$6.29	$6.29	409,158
2021-05-26	$6.19	$6.68	$6.09	$6.55	$6.55	1,709,268
2021-05-25	$6.54	$6.86	$6.17	$6.26	$6.26	700,213
2021-05-24	$6.40	$6.89	$6.28	$6.66	$6.66	620,185
2021-05-21	$6.33	$6.57	$5.85	$6.50	$6.50	842,396
2021-05-20	$6.30	$6.71	$6.20	$6.30	$6.30	224,663
2021-05-19	$6.47	$6.47	$6.10	$6.25	$6.25	219,173
2021-05-18	$6.74	$6.82	$6.13	$6.82	$6.82	617,010
2021-05-17	$6.92	$7.08	$6.55	$6.89	$6.89	619,333
2021-05-14	$7.43	$7.50	$6.66	$7.02	$7.02	1,177,738
2021-05-13	$6.40	$7.65	$6.40	$7.19	$7.19	3,084,499
2021-05-12	$5.77	$7.18	$5.46	$6.17	$6.17	1,315,094
2021-05-11	$5.00	$5.95	$4.70	$5.69	$5.69	490,534
2021-05-10	$5.05	$5.37	$5.00	$5.13	$5.13	161,148
2021-05-07	$5.00	$5.88	$4.96	$5.11	$5.11	333,662
2021-05-06	$5.07	$5.20	$4.70	$4.94	$4.94	94,124
2021-05-05	$4.90	$6.42	$4.90	$5.04	$5.04	725,869
2021-05-04	$4.94	$5.10	$4.65	$4.90	$4.90	54,128
2021-05-03	$4.50	$5.27	$4.50	$5.15	$5.15	368,609
2021-04-30	$4.32	$4.45	$4.32	$4.36	$4.36	17,272
2021-04-29	$4.50	$4.60	$4.40	$4.41	$4.41	26,791
2021-04-28	$4.39	$4.61	$4.39	$4.55	$4.55	7,511
2021-04-27	$4.59	$4.59	$4.40	$4.43	$4.43	12,156
2021-04-26	$4.43	$4.63	$4.39	$4.47	$4.47	8,886
2021-04-23	$4.45	$4.45	$4.21	$4.44	$4.44	11,606
2021-04-22	$4.25	$4.53	$4.25	$4.30	$4.30	10,513
2021-04-21	$4.32	$4.39	$4.23	$4.30	$4.30	23,303
2021-04-20	$4.31	$4.53	$4.17	$4.40	$4.40	22,736
2021-04-19	$4.50	$4.57	$4.39	$4.40	$4.40	16,253
2021-04-16	$4.56	$4.66	$4.42	$4.57	$4.57	27,634
2021-04-15	$4.76	$4.76	$4.56	$4.62	$4.62	14,560
2021-04-14	$4.77	$4.80	$4.67	$4.67	$4.67	9,600
2021-04-13	$4.85	$4.88	$4.48	$4.61	$4.61	38,569
2021-04-12	$5.11	$5.11	$4.89	$4.90	$4.90	26,291
2021-04-09	$5.01	$5.26	$4.99	$5.11	$5.11	50,652
2021-04-08	$5.07	$5.31	$4.90	$5.08	$5.08	247,961
2021-04-07	$5.34	$5.34	$4.91	$4.98	$4.98	68,873
2021-04-06	$5.26	$5.47	$5.26	$5.42	$5.42	14,038
2021-04-05	$5.80	$5.80	$5.41	$5.47	$5.47	53,030
2021-04-01	$5.98	$6.03	$5.55	$5.74	$5.74	41,451
2021-03-31	$5.38	$5.78	$5.32	$5.78	$5.78	89,280
2021-03-30	$5.20	$5.37	$5.19	$5.27	$5.27	22,458
2021-03-29	$5.39	$5.50	$5.21	$5.27	$5.27	16,589
2021-03-26	$5.31	$5.50	$5.31	$5.40	$5.40	25,672
2021-03-25	$5.25	$5.43	$5.12	$5.37	$5.37	27,317
2021-03-24	$5.53	$5.75	$5.34	$5.38	$5.38	38,870
2021-03-23	$5.69	$5.95	$5.50	$5.51	$5.51	46,185
2021-03-22	$5.69	$5.90	$5.67	$5.73	$5.73	31,735
2021-03-19	$5.50	$5.93	$5.46	$5.66	$5.66	59,647
2021-03-18	$5.73	$5.85	$5.50	$5.50	$5.50	33,851
2021-03-17	$5.45	$5.89	$5.45	$5.72	$5.72	52,891
2021-03-16	$5.89	$5.89	$5.49	$5.58	$5.58	37,365
2021-03-15	$5.77	$5.93	$5.58	$5.84	$5.84	51,256
2021-03-12	$5.90	$5.90	$5.39	$5.70	$5.70	91,768
2021-03-11	$5.78	$5.89	$5.68	$5.83	$5.83	91,956
2021-03-10	$5.65	$5.79	$5.49	$5.73	$5.73	40,986
2021-03-09	$5.39	$5.73	$5.31	$5.70	$5.70	121,532
2021-03-08	$5.08	$5.48	$5.04	$5.30	$5.30	38,692
2021-03-05	$5.00	$5.19	$4.66	$5.06	$5.06	45,502
2021-03-04	$5.43	$5.69	$4.72	$4.88	$4.88	63,462
2021-03-03	$5.55	$5.66	$5.42	$5.42	$5.42	43,299
2021-03-02	$5.57	$5.95	$5.51	$5.68	$5.68	47,593
2021-03-01	$5.62	$5.75	$5.46	$5.50	$5.50	46,393
2021-02-26	$5.94	$5.94	$5.50	$5.58	$5.58	50,655
2021-02-25	$5.71	$6.00	$5.62	$5.74	$5.74	140,720
2021-02-24	$5.65	$5.88	$5.55	$5.71	$5.71	67,731
2021-02-23	$6.22	$6.24	$5.65	$5.66	$5.66	99,355
2021-02-22	$6.28	$6.53	$6.11	$6.40	$6.40	103,032
2021-02-19	$6.16	$6.45	$6.00	$6.29	$6.29	80,413
2021-02-18	$6.04	$6.23	$5.95	$6.13	$6.13	185,898
2021-02-17	$6.33	$6.33	$5.93	$6.18	$6.18	143,743
2021-02-16	$6.70	$6.70	$6.24	$6.29	$6.29	155,957
2021-02-12	$6.20	$6.69	$5.75	$6.69	$6.69	542,914
2021-02-11	$7.35	$7.42	$6.38	$6.54	$6.54	686,942
2021-02-10	$6.90	$7.02	$6.20	$6.62	$6.62	1,722,375
2021-02-09	$13.44	$15.72	$7.83	$8.38	$8.38	33,842,574
2021-02-08	$3.51	$4.59	$3.51	$4.22	$4.22	3,840,461
2021-02-05	$3.52	$3.60	$3.52	$3.56	$3.56	12,035
2021-02-04	$3.59	$3.59	$3.46	$3.48	$3.48	15,095
2021-02-03	$3.49	$3.56	$3.45	$3.55	$3.55	18,053
2021-02-02	$3.43	$3.59	$3.43	$3.45	$3.45	32,681
2021-02-01	$3.39	$3.45	$3.21	$3.42	$3.42	63,412
2021-01-29	$3.34	$3.47	$3.25	$3.28	$3.28	32,178
2021-01-28	$3.45	$3.63	$3.34	$3.37	$3.37	46,949
2021-01-27	$3.73	$3.73	$3.49	$3.49	$3.49	45,252
2021-01-26	$3.72	$3.79	$3.54	$3.73	$3.73	55,550
2021-01-25	$3.60	$3.79	$3.60	$3.67	$3.67	92,087
2021-01-22	$3.57	$3.68	$3.54	$3.60	$3.60	82,169
2021-01-21	$3.35	$3.66	$3.28	$3.53	$3.53	214,362
2021-01-20	$3.29	$3.48	$3.21	$3.40	$3.40	366,278
2021-01-19	$3.26	$3.34	$3.19	$3.29	$3.29	42,312
2021-01-15	$3.30	$3.33	$3.10	$3.22	$3.22	49,618
2021-01-14	$3.10	$3.37	$3.10	$3.21	$3.21	225,286
2021-01-13	$3.23	$3.47	$3.16	$3.20	$3.20	196,167
2021-01-12	$3.21	$3.28	$3.19	$3.23	$3.23	18,158
2021-01-11	$3.18	$3.26	$3.13	$3.18	$3.18	26,638
2021-01-08	$3.20	$3.27	$3.06	$3.13	$3.13	58,423
2021-01-07	$3.10	$3.33	$3.06	$3.16	$3.16	227,937
2021-01-06	$3.09	$3.35	$3.05	$3.07	$3.07	183,750
2021-01-05	$3.01	$3.13	$2.97	$3.06	$3.06	55,814
2021-01-04	$3.14	$3.15	$2.79	$2.99	$2.99	142,450
2020-12-31	$3.06	$3.20	$3.06	$3.17	$3.17	36,953
2020-12-30	$3.31	$3.34	$3.01	$3.11	$3.11	252,469
2020-12-29	$2.97	$3.65	$2.97	$3.40	$3.40	943,241
2020-12-28	$2.94	$3.10	$2.92	$3.00	$3.00	71,750
2020-12-24	$2.96	$3.04	$2.91	$2.94	$2.94	16,391
2020-12-23	$3.00	$3.05	$2.93	$2.99	$2.99	10,562
2020-12-22	$3.03	$3.10	$3.00	$3.00	$3.00	35,530
2020-12-21	$3.04	$3.11	$2.96	$3.07	$3.07	28,294
2020-12-18	$3.01	$3.10	$3.00	$3.04	$3.04	30,799
2020-12-17	$2.99	$3.12	$2.90	$3.06	$3.06	64,163
2020-12-16	$3.36	$3.70	$2.78	$3.03	$3.03	956,342
2020-12-15	$3.14	$3.14	$3.04	$3.07	$3.07	26,401
2020-12-14	$3.19	$3.25	$3.08	$3.15	$3.15	36,602
2020-12-11	$3.16	$3.17	$3.08	$3.17	$3.17	13,311
2020-12-10	$3.11	$3.18	$3.06	$3.13	$3.13	23,627
2020-12-09	$3.21	$3.22	$3.05	$3.09	$3.09	41,822
2020-12-08	$3.11	$3.25	$3.07	$3.16	$3.16	71,411
2020-12-07	$3.15	$3.16	$3.03	$3.10	$3.10	61,300
2020-12-04	$3.11	$3.55	$3.08	$3.19	$3.19	586,519
2020-12-03	$2.99	$3.16	$2.99	$3.06	$3.06	98,752
2020-12-02	$2.99	$3.05	$2.92	$3.01	$3.01	41,068
2020-12-01	$3.07	$3.07	$2.90	$2.95	$2.95	49,536
2020-11-30	$3.03	$3.12	$2.93	$3.05	$3.05	54,281
2020-11-27	$2.94	$3.11	$2.84	$3.05	$3.05	110,264
2020-11-25	$2.81	$2.98	$2.76	$2.91	$2.91	134,617
2020-11-24	$2.76	$2.83	$2.69	$2.79	$2.79	55,436
2020-11-23	$2.80	$2.94	$2.70	$2.75	$2.75	128,686
2020-11-20	$2.89	$2.97	$2.75	$2.78	$2.78	230,700
2020-11-19	$2.65	$2.95	$2.65	$2.90	$2.90	69,315
2020-11-18	$2.76	$2.80	$2.63	$2.73	$2.73	125,936
2020-11-17	$2.70	$2.76	$2.56	$2.73	$2.73	238,887
2020-11-16	$3.23	$3.34	$2.62	$2.79	$2.79	4,741,365
2020-11-13	$2.68	$2.68	$2.59	$2.65	$2.65	37,269
2020-11-12	$2.60	$2.63	$2.56	$2.61	$2.61	44,305
2020-11-11	$2.54	$2.68	$2.54	$2.63	$2.63	68,598
2020-11-10	$2.71	$2.75	$2.44	$2.59	$2.59	337,519
2020-11-09	$2.60	$3.27	$2.60	$2.81	$2.81	1,422,929
2020-11-06	$2.56	$2.70	$2.54	$2.60	$2.60	68,812
2020-11-05	$2.52	$2.57	$2.49	$2.52	$2.52	36,801
2020-11-04	$2.46	$2.61	$2.46	$2.51	$2.51	53,539
2020-11-03	$2.46	$2.56	$2.43	$2.50	$2.50	15,738
2020-11-02	$2.40	$2.52	$2.39	$2.49	$2.49	65,420
2020-10-30	$2.50	$2.52	$2.34	$2.52	$2.52	163,103
2020-10-29	$2.61	$2.67	$2.51	$2.58	$2.58	356,056
2020-10-28	$2.67	$2.95	$2.41	$2.65	$2.65	565,191
2020-10-27	$2.40	$2.74	$2.39	$2.59	$2.59	441,391
2020-10-26	$2.40	$2.47	$2.36	$2.45	$2.45	42,479
2020-10-23	$2.38	$2.54	$2.35	$2.42	$2.42	198,625
2020-10-22	$2.40	$2.41	$2.30	$2.37	$2.37	51,101
2020-10-21	$2.29	$2.42	$2.26	$2.35	$2.35	36,424
2020-10-20	$2.30	$2.39	$2.26	$2.34	$2.34	75,232
2020-10-19	$2.46	$2.46	$2.25	$2.30	$2.30	111,520
2020-10-16	$2.41	$2.53	$2.38	$2.40	$2.40	58,410
2020-10-15	$2.55	$2.67	$2.40	$2.49	$2.49	472,327
2020-10-14	$2.37	$3.14	$2.37	$2.82	$2.82	2,142,427
2020-10-13	$2.41	$2.47	$2.29	$2.38	$2.38	68,702
2020-10-12	$2.43	$2.55	$2.43	$2.45	$2.45	43,995
2020-10-09	$2.45	$2.60	$2.42	$2.47	$2.47	75,866
2020-10-08	$2.50	$2.70	$2.43	$2.44	$2.44	142,439
2020-10-07	$2.84	$2.87	$2.56	$2.67	$2.67	294,691
2020-10-06	$2.58	$3.83	$2.58	$2.87	$2.87	4,597,796
2020-10-05	$2.48	$2.74	$2.38	$2.55	$2.55	67,005
2020-10-02	$2.33	$2.51	$2.33	$2.43	$2.43	13,767
2020-10-01	$2.41	$2.54	$2.32	$2.48	$2.48	20,857
2020-09-30	$2.41	$2.52	$2.41	$2.46	$2.46	14,274
2020-09-29	$2.31	$2.64	$2.31	$2.47	$2.47	95,537
2020-09-28	$2.21	$2.35	$2.21	$2.31	$2.31	44,880
2020-09-25	$2.20	$2.23	$2.19	$2.19	$2.19	7,217
2020-09-24	$2.24	$2.27	$2.14	$2.16	$2.16	31,750
2020-09-23	$2.31	$2.42	$2.18	$2.20	$2.20	69,687
2020-09-22	$2.25	$2.25	$2.20	$2.20	$2.20	12,553
2020-09-21	$2.26	$2.26	$2.20	$2.20	$2.20	29,756
2020-09-18	$2.32	$2.33	$2.28	$2.28	$2.28	37,572
2020-09-17	$2.36	$2.36	$2.28	$2.29	$2.29	24,786
2020-09-16	$2.34	$2.44	$2.31	$2.31	$2.31	18,891
2020-09-15	$2.25	$2.40	$2.25	$2.35	$2.35	14,787
2020-09-14	$2.22	$2.35	$2.22	$2.26	$2.26	29,525
2020-09-11	$2.26	$2.27	$2.20	$2.25	$2.25	16,351
2020-09-10	$2.41	$2.41	$2.24	$2.26	$2.26	25,519
2020-09-09	$2.41	$2.41	$2.33	$2.41	$2.41	11,022
2020-09-08	$2.46	$2.46	$2.31	$2.41	$2.41	25,577
2020-09-04	$2.26	$2.48	$2.26	$2.46	$2.46	41,198
2020-09-03	$2.28	$2.31	$2.21	$2.25	$2.25	30,252
2020-09-02	$2.25	$2.35	$2.21	$2.34	$2.34	50,802
2020-09-01	$2.55	$2.58	$2.21	$2.21	$2.21	90,225
2020-08-31	$2.62	$2.64	$2.45	$2.49	$2.49	61,405
2020-08-28	$2.80	$2.86	$2.56	$2.59	$2.59	145,479
2020-08-27	$3.23	$3.25	$2.62	$2.69	$2.69	325,686
2020-08-26	$2.73	$3.67	$2.70	$3.46	$3.46	1,213,454
2020-08-25	$2.66	$2.88	$2.66	$2.79	$2.79	30,148
2020-08-24	$2.95	$3.00	$2.66	$2.72	$2.72	70,762
2020-08-21	$3.13	$3.15	$2.94	$3.00	$3.00	53,531
2020-08-20	$3.16	$3.20	$3.09	$3.20	$3.20	76,792
2020-08-19	$3.20	$3.35	$3.13	$3.23	$3.23	129,271
2020-08-18	$3.29	$3.43	$3.08	$3.19	$3.19	153,763
2020-08-17	$3.88	$3.88	$3.25	$3.34	$3.34	341,588
2020-08-14	$3.25	$3.37	$3.25	$3.34	$3.34	191,322
2020-08-13	$3.21	$3.35	$3.19	$3.27	$3.27	35,589
2020-08-12	$3.20	$3.26	$3.14	$3.18	$3.18	39,763
2020-08-11	$3.24	$3.30	$3.20	$3.21	$3.21	35,773
2020-08-10	$3.34	$3.49	$3.27	$3.28	$3.28	122,619
2020-08-07	$3.12	$3.32	$3.10	$3.27	$3.27	71,421
2020-08-06	$3.13	$3.17	$3.06	$3.11	$3.11	11,745
2020-08-05	$3.09	$3.20	$3.09	$3.14	$3.14	21,329
2020-08-04	$3.05	$3.15	$3.02	$3.13	$3.13	16,976
2020-08-03	$3.07	$3.07	$2.98	$3.03	$3.03	23,702
2020-07-31	$3.20	$3.20	$2.93	$2.94	$2.94	50,519
2020-07-30	$3.07	$3.15	$3.07	$3.09	$3.09	15,245
2020-07-29	$3.11	$3.21	$3.10	$3.12	$3.12	24,903
2020-07-28	$3.00	$3.16	$3.00	$3.14	$3.14	24,731
2020-07-27	$3.11	$3.22	$2.98	$3.03	$3.03	43,981
2020-07-24	$3.08	$3.11	$3.04	$3.11	$3.11	11,654
2020-07-23	$3.10	$3.16	$3.02	$3.11	$3.11	47,229
2020-07-22	$2.97	$3.23	$2.97	$3.14	$3.14	91,978
2020-07-21	$2.99	$3.11	$2.93	$3.00	$3.00	36,502
2020-07-20	$3.18	$3.18	$2.95	$3.01	$3.01	68,770
2020-07-17	$2.89	$3.14	$2.89	$3.11	$3.11	119,600
2020-07-16	$2.69	$2.94	$2.68	$2.85	$2.85	87,600
2020-07-15	$2.65	$2.84	$2.65	$2.73	$2.73	57,500
2020-07-14	$2.59	$2.81	$2.58	$2.66	$2.66	83,900
2020-07-13	$2.68	$2.98	$2.60	$2.60	$2.60	220,200
2020-07-10	$2.56	$2.74	$2.54	$2.64	$2.64	230,700
2020-07-09	$2.61	$2.70	$2.58	$2.59	$2.59	73,100
2020-07-08	$2.57	$2.73	$2.57	$2.60	$2.60	75,800
2020-07-07	$2.60	$2.68	$2.54	$2.60	$2.60	81,800
2020-07-06	$2.58	$2.73	$2.58	$2.64	$2.64	68,600
2020-07-02	$2.75	$2.76	$2.55	$2.57	$2.57	57,400
2020-07-01	$2.78	$2.86	$2.66	$2.73	$2.73	34,800
2020-06-30	$2.63	$2.91	$2.63	$2.79	$2.79	82,600
2020-06-29	$2.60	$2.71	$2.56	$2.65	$2.65	53,400
2020-06-26	$2.70	$2.74	$2.57	$2.61	$2.61	99,809
2020-06-25	$2.49	$2.75	$2.49	$2.75	$2.75	106,842
2020-06-24	$2.51	$2.78	$2.43	$2.64	$2.64	186,996
2020-06-23	$2.57	$2.64	$2.51	$2.60	$2.60	81,784
2020-06-22	$2.85	$3.08	$2.43	$2.66	$2.66	358,075
2020-06-19	$3.21	$4.30	$2.77	$2.99	$2.99	5,125,399
2020-06-18	$2.40	$2.49	$2.32	$2.45	$2.45	1,269,255
2020-06-17	$2.45	$3.20	$2.31	$2.40	$2.40	1,091,053
2020-06-16	$2.28	$2.35	$2.23	$2.31	$2.31	115,621
2020-06-15	$2.11	$2.27	$2.11	$2.25	$2.25	7,708
2020-06-12	$2.23	$2.30	$2.12	$2.16	$2.16	15,515
2020-06-11	$2.29	$2.30	$2.16	$2.19	$2.19	54,145
2020-06-10	$2.34	$2.40	$2.28	$2.38	$2.38	15,342
2020-06-09	$2.40	$2.44	$2.29	$2.37	$2.37	31,127
2020-06-08	$2.35	$2.45	$2.29	$2.39	$2.39	44,378
2020-06-05	$2.28	$2.53	$2.28	$2.35	$2.35	51,819
2020-06-04	$2.44	$2.44	$2.18	$2.27	$2.27	76,605
2020-06-03	$2.36	$2.51	$2.32	$2.46	$2.46	88,624
2020-06-02	$2.25	$2.41	$2.08	$2.29	$2.29	112,038
2020-06-01	$2.57	$2.58	$2.28	$2.34	$2.34	131,631
2020-05-29	$2.80	$3.75	$2.15	$2.32	$2.32	5,230,540
2020-05-28	$2.06	$2.06	$1.97	$2.00	$2.00	8,115
2020-05-27	$2.02	$2.06	$1.99	$2.04	$2.04	29,987
2020-05-26	$1.98	$2.07	$1.95	$1.96	$1.96	12,408
2020-05-22	$2.09	$2.09	$1.97	$1.97	$1.97	33,571
2020-05-21	$1.98	$2.05	$1.98	$2.03	$2.03	25,924
2020-05-20	$2.05	$2.11	$1.98	$2.01	$2.01	23,014
2020-05-19	$2.03	$2.14	$2.00	$2.04	$2.04	40,736
2020-05-18	$2.20	$2.25	$2.00	$2.01	$2.01	42,884
2020-05-15	$2.10	$2.35	$2.10	$2.15	$2.15	20,168
2020-05-14	$2.05	$2.39	$2.05	$2.14	$2.14	74,184
2020-05-13	$2.01	$2.15	$2.01	$2.12	$2.12	28,449
2020-05-12	$2.12	$2.12	$2.06	$2.08	$2.08	18,132
2020-05-11	$2.05	$2.11	$2.00	$2.07	$2.07	33,850
2020-05-08	$1.96	$2.13	$1.96	$2.07	$2.07	19,347
2020-05-07	$2.00	$2.06	$1.97	$2.00	$2.00	30,889
2020-05-06	$2.03	$2.07	$1.97	$1.99	$1.99	18,784
2020-05-05	$1.99	$2.07	$1.97	$2.06	$2.06	31,624
2020-05-04	$2.05	$2.14	$1.95	$2.01	$2.01	37,991
2020-05-01	$2.08	$2.15	$2.00	$2.14	$2.14	34,404
2020-04-30	$2.07	$2.17	$2.00	$2.09	$2.09	75,902
2020-04-29	$1.98	$2.23	$1.96	$2.20	$2.20	101,876
2020-04-28	$1.88	$2.05	$1.88	$2.05	$2.05	70,329
2020-04-27	$1.86	$1.91	$1.80	$1.91	$1.91	62,935
2020-04-24	$1.87	$1.96	$1.85	$1.93	$1.93	73,500
2020-04-23	$1.96	$2.02	$1.90	$1.95	$1.95	65,449
2020-04-22	$1.86	$2.05	$1.86	$2.00	$2.00	57,171
2020-04-21	$1.98	$2.04	$1.82	$1.95	$1.95	122,483
2020-04-20	$2.22	$2.45	$2.02	$2.16	$2.16	284,416
2020-04-17	$2.13	$2.41	$1.90	$2.20	$2.20	378,891
2020-04-16	$2.77	$3.25	$2.02	$2.32	$2.32	1,352,326
2020-04-15	$3.09	$6.26	$2.51	$2.56	$2.56	13,778,351
2020-04-14	$1.56	$1.65	$1.41	$1.60	$1.60	15,518
2020-04-13	$1.34	$1.75	$1.34	$1.60	$1.60	1,888
2020-04-09	$1.45	$1.76	$1.45	$1.60	$1.60	2,710
2020-04-08	$1.73	$1.75	$1.40	$1.50	$1.50	3,083
2020-04-07	$1.63	$1.68	$1.58	$1.59	$1.59	3,957
2020-04-06	$1.61	$1.61	$1.45	$1.45	$1.45	3,182
2020-04-03	$1.39	$1.50	$1.39	$1.50	$1.50	3,462
2020-04-02	$1.49	$1.50	$1.36	$1.36	$1.36	1,011
2020-04-01	$1.46	$1.64	$1.30	$1.30	$1.30	9,223
2020-03-31	$1.55	$1.62	$1.55	$1.56	$1.56	3,335
2020-03-30	$1.71	$1.71	$1.46	$1.51	$1.51	1,354
2020-03-27	$1.44	$1.91	$1.44	$1.58	$1.58	9,476
2020-03-26	$1.35	$1.58	$1.35	$1.54	$1.54	16,572
2020-03-25	$1.49	$1.53	$1.49	$1.50	$1.50	1,234
2020-03-24	$1.49	$1.49	$1.48	$1.49	$1.49	1,185
2020-03-23	$1.29	$1.29	$1.27	$1.28	$1.28	808
2020-03-20	$1.30	$1.55	$1.30	$1.53	$1.53	17,213
2020-03-19	$1.16	$1.27	$1.16	$1.27	$1.27	349
2020-03-18	$1.40	$1.40	$1.06	$1.33	$1.33	14,520
2020-03-17	$1.46	$1.46	$1.41	$1.44	$1.44	2,573
2020-03-16	$1.55	$1.67	$1.33	$1.33	$1.33	9,892
2020-03-13	$1.56	$1.68	$1.55	$1.63	$1.63	5,075
2020-03-12	$1.75	$1.77	$1.60	$1.68	$1.68	9,118
2020-03-11	$1.59	$1.59	$1.59	$1.59	$1.59	7
2020-03-10	$1.62	$1.64	$1.59	$1.59	$1.59	3,562
2020-03-09	$1.80	$1.81	$1.62	$1.62	$1.62	9,772
2020-03-06	$1.83	$1.85	$1.80	$1.80	$1.80	4,996
2020-03-05	$2.01	$2.01	$1.89	$1.89	$1.89	4,914
2020-03-04	$2.03	$2.03	$2.03	$2.03	$2.03	84
2020-03-03	$2.03	$2.03	$2.03	$2.03	$2.03	458
2020-03-02	$1.91	$2.00	$1.88	$2.00	$2.00	5,126
2020-02-28	$2.02	$2.02	$1.77	$1.85	$1.85	25,294
2020-02-27	$2.16	$2.17	$2.11	$2.11	$2.11	8,490
2020-02-26	$2.19	$2.20	$2.18	$2.18	$2.18	1,398
2020-02-25	$2.20	$2.20	$2.17	$2.19	$2.19	4,057
2020-02-24	$2.23	$2.23	$2.23	$2.23	$2.23	152
2020-02-21	$2.21	$2.21	$2.21	$2.21	$2.21	239
2020-02-20	$2.35	$2.35	$2.16	$2.26	$2.26	5,840
2020-02-19	$2.32	$2.32	$2.13	$2.22	$2.22	3,353
2020-02-18	$2.21	$2.21	$2.12	$2.12	$2.12	6,095
2020-02-14	$2.20	$2.20	$2.20	$2.20	$2.20	3,129
2020-02-13	$2.26	$2.35	$2.23	$2.23	$2.23	442
2020-02-12	$2.17	$2.34	$2.11	$2.11	$2.11	1,711
2020-02-11	$2.21	$2.30	$2.21	$2.30	$2.30	1,216
2020-02-10	$2.32	$2.33	$2.31	$2.31	$2.31	2,084
2020-02-07	$2.35	$2.35	$2.35	$2.35	$2.35	192
2020-02-06	$2.25	$2.25	$2.25	$2.25	$2.25	19
2020-02-05	$2.25	$2.25	$2.25	$2.25	$2.25	3
2020-02-04	$2.27	$2.27	$2.16	$2.25	$2.25	1,837
2020-02-03	$2.14	$2.14	$2.14	$2.14	$2.14	643
2020-01-31	$2.19	$2.19	$2.19	$2.19	$2.19	205
2020-01-30	$2.05	$2.40	$2.05	$2.19	$2.19	8,098
2020-01-29	$2.25	$2.25	$2.24	$2.24	$2.24	793
2020-01-28	$2.34	$2.34	$2.31	$2.33	$2.33	1,480
2020-01-27	$2.21	$2.27	$2.21	$2.27	$2.27	1,301
2020-01-24	$2.20	$2.37	$2.20	$2.37	$2.37	3,557
2020-01-23	$2.41	$2.41	$2.27	$2.27	$2.27	1,703
2020-01-22	$2.44	$2.50	$2.40	$2.48	$2.48	5,496
2020-01-21	$2.26	$2.41	$2.26	$2.39	$2.39	4,804
2020-01-17	$2.18	$2.25	$2.17	$2.23	$2.23	6,852
2020-01-16	$2.13	$2.19	$2.13	$2.19	$2.19	1,568
2020-01-15	$2.18	$2.19	$2.18	$2.19	$2.19	1,307
2020-01-14	$2.17	$2.17	$1.99	$1.99	$1.99	543
2020-01-13	$2.03	$2.03	$2.03	$2.03	$2.03	287
2020-01-10	$2.10	$2.10	$2.06	$2.07	$2.07	2,248
2020-01-09	$1.91	$2.12	$1.91	$2.12	$2.12	1,425
2020-01-08	$1.99	$1.99	$1.91	$1.91	$1.91	3,062
2020-01-07	$1.94	$1.99	$1.94	$1.94	$1.94	903
2020-01-06	$1.91	$1.99	$1.91	$1.99	$1.99	4,163
2020-01-03	$1.91	$1.92	$1.91	$1.92	$1.92	354
2020-01-02	$2.02	$2.02	$1.94	$1.94	$1.94	2,329
2019-12-31	$1.95	$1.96	$1.92	$1.96	$1.96	13,220
2019-12-30	$1.97	$1.97	$1.92	$1.92	$1.92	6,033
2019-12-27	$1.91	$2.00	$1.91	$1.93	$1.93	5,853
2019-12-26	$1.93	$1.98	$1.93	$1.93	$1.93	13,801
2019-12-24	$2.01	$2.05	$2.01	$2.05	$2.05	2,295
2019-12-23	$1.90	$2.05	$1.90	$1.94	$1.94	11,833
2019-12-20	$1.95	$1.95	$1.95	$1.95	$1.95	64
2019-12-19	$1.95	$1.97	$1.95	$1.95	$1.95	1,529
2019-12-18	$1.96	$1.97	$1.96	$1.96	$1.96	986
2019-12-17	$1.99	$1.99	$1.93	$1.98	$1.98	2,922
2019-12-16	$2.03	$2.04	$1.99	$1.99	$1.99	4,237
2019-12-13	$2.05	$2.07	$2.05	$2.05	$2.05	839
2019-12-12	$2.05	$2.06	$2.04	$2.06	$2.06	1,987
2019-12-11	$2.01	$2.07	$2.01	$2.05	$2.05	2,101
2019-12-10	$2.06	$2.12	$2.02	$2.05	$2.05	7,019
2019-12-09	$2.08	$2.08	$2.05	$2.05	$2.05	4,944
2019-12-06	$2.05	$2.09	$2.05	$2.05	$2.05	1,356
2019-12-05	$2.06	$2.09	$2.06	$2.07	$2.07	2,013
2019-12-04	$2.06	$2.11	$2.05	$2.05	$2.05	10,418
2019-12-03	$2.06	$2.06	$2.06	$2.06	$2.06	293
2019-12-02	$2.07	$2.10	$2.07	$2.10	$2.10	2,235
2019-11-29	$2.07	$2.07	$2.07	$2.07	$2.07	2
2019-11-27	$2.06	$2.12	$2.06	$2.07	$2.07	4,965
2019-11-26	$2.07	$2.12	$2.05	$2.09	$2.09	3,042
2019-11-25	$2.09	$2.09	$2.09	$2.09	$2.09	52
2019-11-22	$2.05	$2.09	$2.05	$2.09	$2.09	620
2019-11-21	$2.17	$2.17	$2.06	$2.07	$2.07	5,269
2019-11-20	$2.20	$2.20	$2.20	$2.20	$2.20	258
2019-11-19	$2.05	$2.20	$2.05	$2.20	$2.20	1,053
2019-11-18	$2.14	$2.18	$2.10	$2.10	$2.10	753
2019-11-15	$2.30	$2.31	$2.07	$2.21	$2.21	2,212
2019-11-14	$2.03	$2.03	$2.03	$2.03	$2.03	55
2019-11-13	$2.03	$2.03	$2.03	$2.03	$2.03	125
2019-11-12	$2.11	$2.11	$2.03	$2.03	$2.03	1,765
2019-11-11	$2.03	$2.03	$2.03	$2.03	$2.03	188
2019-11-08	$2.02	$2.02	$2.02	$2.02	$2.02	2,129
2019-11-07	$2.16	$2.20	$2.01	$2.05	$2.05	4,613
2019-11-06	$2.12	$2.12	$2.12	$2.12	$2.12	44
2019-11-05	$2.20	$2.20	$2.12	$2.12	$2.12	935
2019-11-04	$1.96	$2.03	$1.96	$2.03	$2.03	597
2019-11-01	$1.99	$2.05	$1.96	$2.03	$2.03	15,435
2019-10-31	$2.10	$2.19	$1.99	$2.00	$2.00	4,835
2019-10-30	$2.07	$2.13	$2.06	$2.09	$2.09	7,523
2019-10-29	$2.16	$2.16	$2.16	$2.16	$2.16	129
2019-10-28	$2.16	$2.16	$2.16	$2.16	$2.16	236
2019-10-25	$2.25	$2.25	$2.01	$2.24	$2.24	4,014
2019-10-24	$2.25	$2.26	$2.25	$2.25	$2.25	4,617
2019-10-23	$2.31	$2.38	$2.27	$2.38	$2.38	8,888
2019-10-22	$2.11	$2.64	$2.08	$2.37	$2.37	55,035
2019-10-21	$1.92	$2.15	$1.91	$2.12	$2.12	8,919
2019-10-18	$1.99	$1.99	$1.95	$1.98	$1.98	7,028
2019-10-17	$1.90	$1.90	$1.90	$1.90	$1.90	794
2019-10-16	$1.92	$1.92	$1.92	$1.92	$1.92	26
2019-10-15	$1.92	$1.92	$1.92	$1.92	$1.92	33
2019-10-14	$1.93	$1.93	$1.92	$1.92	$1.92	338
2019-10-11	$1.90	$1.90	$1.90	$1.90	$1.90	357
2019-10-10	$1.78	$1.90	$1.78	$1.90	$1.90	2,527
2019-10-09	$1.99	$1.99	$1.90	$1.90	$1.90	281
2019-10-08	$1.93	$1.93	$1.90	$1.90	$1.90	491
2019-10-07	$1.88	$1.88	$1.88	$1.88	$1.88	1,642
2019-10-04	$1.89	$1.89	$1.86	$1.86	$1.86	717
2019-10-03	$1.86	$1.86	$1.86	$1.86	$1.86	69
2019-10-02	$1.88	$1.89	$1.86	$1.86	$1.86	3,230
2019-10-01	$1.91	$1.91	$1.89	$1.89	$1.89	495
2019-09-30	$1.93	$1.93	$1.85	$1.85	$1.85	246
2019-09-27	$1.84	$1.94	$1.84	$1.92	$1.92	1,764
2019-09-26	$1.89	$1.93	$1.76	$1.92	$1.92	1,003
2019-09-25	$1.87	$1.90	$1.85	$1.85	$1.85	531
2019-09-24	$1.86	$1.94	$1.83	$1.85	$1.85	6,560
2019-09-23	$2.01	$2.01	$1.88	$1.93	$1.93	3,454
2019-09-20	$2.09	$2.15	$1.96	$1.96	$1.96	15,612
2019-09-19	$2.06	$2.10	$2.04	$2.10	$2.10	8,104
2019-09-18	$2.07	$2.09	$2.00	$2.07	$2.07	9,568
2019-09-17	$2.09	$2.10	$2.01	$2.09	$2.09	5,442
2019-09-16	$2.10	$2.10	$2.00	$2.00	$2.00	6,238
2019-09-13	$2.12	$2.12	$2.02	$2.07	$2.07	5,208
2019-09-12	$2.09	$2.09	$2.03	$2.03	$2.03	377
2019-09-11	$2.07	$2.12	$2.04	$2.11	$2.11	1,555
2019-09-10	$2.07	$2.07	$2.01	$2.05	$2.05	6,044
2019-09-09	$2.02	$2.09	$2.02	$2.07	$2.07	6,953
2019-09-06	$2.14	$2.15	$2.03	$2.15	$2.15	16,649
2019-09-05	$2.10	$2.10	$2.10	$2.10	$2.10	498
2019-09-04	$2.00	$2.08	$1.95	$2.00	$2.00	4,187
2019-09-03	$1.92	$1.95	$1.92	$1.95	$1.95	1,530
2019-08-30	$2.02	$2.02	$2.01	$2.01	$2.01	3,910
2019-08-29	$2.05	$2.20	$1.95	$2.00	$2.00	9,676
2019-08-28	$2.01	$2.07	$2.01	$2.05	$2.05	10,306
2019-08-27	$2.03	$2.10	$1.93	$2.02	$2.02	9,950
2019-08-26	$2.04	$2.07	$2.02	$2.03	$2.03	7,001
2019-08-23	$2.06	$2.17	$2.04	$2.04	$2.04	6,755
2019-08-22	$2.09	$2.15	$2.07	$2.07	$2.07	6,083
2019-08-21	$2.15	$2.19	$2.05	$2.10	$2.10	5,052
2019-08-20	$2.30	$2.30	$2.15	$2.20	$2.20	14,264
2019-08-19	$2.11	$2.25	$2.11	$2.25	$2.25	6,656
2019-08-16	$2.04	$2.11	$2.03	$2.11	$2.11	8,608
2019-08-15	$2.07	$2.07	$2.06	$2.07	$2.07	847
2019-08-14	$2.16	$2.20	$2.15	$2.15	$2.15	3,154
2019-08-13	$2.35	$2.35	$2.12	$2.27	$2.27	11,341
2019-08-12	$2.22	$2.48	$2.03	$2.19	$2.19	9,949
2019-08-09	$2.13	$2.32	$2.07	$2.17	$2.17	12,151
2019-08-08	$2.06	$2.16	$2.00	$2.03	$2.03	7,183
2019-08-07	$2.11	$2.12	$1.98	$2.00	$2.00	16,694
2019-08-06	$2.13	$2.16	$2.00	$2.01	$2.01	2,777
2019-08-05	$2.07	$2.14	$2.07	$2.10	$2.10	3,436
2019-08-02	$2.04	$2.19	$2.04	$2.17	$2.17	17,286
2019-08-01	$2.03	$2.22	$2.00	$2.01	$2.01	15,709
2019-07-31	$2.20	$2.28	$1.96	$2.09	$2.09	60,623
2019-07-30	$2.33	$2.33	$2.18	$2.18	$2.18	15,472
2019-07-29	$2.29	$2.32	$2.29	$2.32	$2.32	1,657
2019-07-26	$2.33	$2.33	$2.28	$2.29	$2.29	4,885
2019-07-25	$2.47	$2.47	$2.21	$2.30	$2.30	36,162
2019-07-24	$2.48	$2.48	$2.46	$2.46	$2.46	2,240
2019-07-23	$2.52	$2.52	$2.47	$2.47	$2.47	7,246
2019-07-22	$2.55	$2.55	$2.51	$2.51	$2.51	798
2019-07-19	$2.55	$2.55	$2.55	$2.55	$2.55	206
2019-07-18	$2.52	$2.59	$2.52	$2.57	$2.57	1,224
2019-07-17	$2.62	$2.65	$2.50	$2.52	$2.52	16,000
2019-07-16	$2.66	$2.70	$2.63	$2.64	$2.64	4,635
2019-07-15	$2.70	$2.70	$2.69	$2.69	$2.69	1,723
2019-07-12	$2.77	$2.79	$2.64	$2.68	$2.68	17,972
2019-07-11	$2.82	$2.82	$2.62	$2.62	$2.62	1,463
2019-07-10	$2.76	$2.78	$2.64	$2.76	$2.76	6,269
2019-07-09	$2.80	$2.81	$2.78	$2.78	$2.78	1,780
2019-07-08	$2.76	$2.83	$2.75	$2.77	$2.77	3,758
2019-07-05	$2.80	$2.80	$2.77	$2.80	$2.80	7,471
2019-07-03	$2.84	$2.84	$2.70	$2.79	$2.79	6,147
2019-07-02	$2.70	$2.79	$2.70	$2.79	$2.79	2,866
2019-07-01	$2.65	$2.79	$2.65	$2.71	$2.71	1,114
2019-06-28	$2.71	$2.78	$2.65	$2.65	$2.65	1,027
2019-06-27	$2.77	$2.77	$2.73	$2.73	$2.73	3,684
2019-06-26	$2.57	$2.79	$2.57	$2.70	$2.70	14,995
2019-06-25	$2.67	$2.67	$2.62	$2.67	$2.67	3,742
2019-06-24	$2.56	$2.84	$2.55	$2.68	$2.68	36,996
2019-06-21	$2.62	$2.62	$2.56	$2.62	$2.62	3,111
2019-06-20	$2.55	$2.60	$2.55	$2.60	$2.60	339
2019-06-19	$2.56	$2.62	$2.55	$2.62	$2.62	4,732
2019-06-18	$2.62	$2.62	$2.50	$2.62	$2.62	13,253
2019-06-17	$2.57	$2.60	$2.55	$2.60	$2.60	6,315
2019-06-14	$2.45	$2.60	$2.45	$2.47	$2.47	6,886
2019-06-13	$2.42	$2.57	$2.42	$2.53	$2.53	5,101
2019-06-12	$2.61	$2.61	$2.45	$2.45	$2.45	13,069
2019-06-11	$2.61	$2.61	$2.46	$2.58	$2.58	2,891
2019-06-10	$2.49	$2.63	$2.45	$2.45	$2.45	13,103
2019-06-07	$2.57	$2.59	$2.52	$2.54	$2.54	12,619
2019-06-06	$2.55	$2.62	$2.46	$2.50	$2.50	8,130
2019-06-05	$2.53	$2.71	$2.49	$2.56	$2.56	18,835
2019-06-04	$2.76	$2.80	$2.46	$2.54	$2.54	22,792
2019-06-03	$2.69	$2.69	$2.61	$2.61	$2.61	22,894
2019-05-31	$2.57	$2.70	$2.52	$2.69	$2.69	7,633
2019-05-30	$2.74	$2.77	$2.60	$2.67	$2.67	9,160
2019-05-29	$2.80	$2.85	$2.57	$2.66	$2.66	10,864
2019-05-28	$2.75	$2.87	$2.63	$2.72	$2.72	12,807
2019-05-24	$2.65	$2.85	$2.65	$2.81	$2.81	79,526
2019-05-23	$2.60	$2.69	$2.60	$2.69	$2.69	418
2019-05-22	$2.73	$2.74	$2.43	$2.61	$2.61	35,047
2019-05-21	$2.77	$2.77	$2.63	$2.71	$2.71	4,628
2019-05-20	$2.83	$2.83	$2.76	$2.77	$2.77	2,328
2019-05-17	$2.63	$2.80	$2.57	$2.77	$2.77	46,309
2019-05-16	$2.46	$2.80	$2.32	$2.54	$2.54	51,738
2019-05-15	$2.50	$2.69	$2.36	$2.40	$2.40	21,921
2019-05-14	$2.57	$2.63	$2.43	$2.43	$2.43	6,741
2019-05-13	$2.44	$2.75	$2.44	$2.48	$2.48	9,032
2019-05-10	$2.64	$2.64	$2.50	$2.63	$2.63	3,004
2019-05-09	$2.65	$2.69	$2.62	$2.67	$2.67	5,303
2019-05-08	$2.76	$2.79	$2.54	$2.54	$2.54	5,428
2019-05-07	$2.61	$2.79	$2.50	$2.71	$2.71	5,655
2019-05-06	$2.51	$2.70	$2.51	$2.56	$2.56	3,114
2019-05-03	$2.63	$2.65	$2.54	$2.65	$2.65	6,518
2019-05-02	$2.57	$2.58	$2.50	$2.58	$2.58	3,429
2019-05-01	$2.40	$2.70	$2.40	$2.59	$2.59	9,565
2019-04-30	$2.45	$2.45	$2.42	$2.42	$2.42	2,720
2019-04-29	$2.51	$2.54	$2.31	$2.36	$2.36	41,400
2019-04-26	$2.57	$2.57	$2.47	$2.55	$2.55	2,357
2019-04-25	$2.69	$2.69	$2.51	$2.56	$2.56	7,722
2019-04-24	$2.60	$2.65	$2.59	$2.65	$2.65	5,200
2019-04-23	$2.47	$2.59	$2.47	$2.59	$2.59	5,278
2019-04-22	$2.60	$2.60	$2.41	$2.55	$2.55	2,441
2019-04-18	$2.54	$2.60	$2.40	$2.55	$2.55	6,633
2019-04-17	$2.44	$2.61	$2.44	$2.57	$2.57	32,487
2019-04-16	$2.40	$2.46	$2.37	$2.44	$2.44	17,223
2019-04-15	$2.32	$2.40	$2.30	$2.35	$2.35	10,394
2019-04-12	$2.20	$2.30	$2.20	$2.29	$2.29	9,939
2019-04-11	$2.24	$2.30	$2.23	$2.27	$2.27	10,212
2019-04-10	$2.24	$2.34	$2.23	$2.23	$2.23	14,900
2019-04-09	$2.26	$2.38	$2.17	$2.23	$2.23	52,629
2019-04-08	$2.31	$2.84	$2.23	$2.25	$2.25	317,573
2019-04-05	$2.48	$2.48	$2.36	$2.36	$2.36	2,882
2019-04-04	$2.50	$2.50	$2.40	$2.40	$2.40	1,101
2019-04-03	$2.36	$2.45	$2.34	$2.39	$2.39	5,727
2019-04-02	$2.47	$2.49	$2.41	$2.41	$2.41	1,976
2019-04-01	$2.31	$2.49	$2.20	$2.40	$2.40	28,994
2019-03-29	$2.14	$2.20	$2.14	$2.18	$2.18	6,111
2019-03-28	$2.24	$2.24	$2.14	$2.15	$2.15	5,126
2019-03-27	$2.64	$2.64	$2.05	$2.24	$2.24	132,039
2019-03-26	$2.51	$2.76	$2.50	$2.50	$2.50	11,752
2019-03-25	$2.88	$2.88	$2.55	$2.75	$2.75	2,321
2019-03-22	$2.42	$2.58	$2.42	$2.44	$2.44	2,536
2019-03-21	$2.41	$2.46	$2.40	$2.44	$2.44	7,329
2019-03-20	$2.46	$2.46	$2.46	$2.46	$2.46	414
2019-03-19	$2.42	$2.52	$2.42	$2.47	$2.47	6,016
2019-03-18	$2.48	$2.48	$2.42	$2.47	$2.47	9,192
2019-03-15	$2.50	$2.50	$2.38	$2.38	$2.38	6,175
2019-03-14	$2.54	$2.71	$2.41	$2.41	$2.41	8,771
2019-03-13	$2.61	$2.74	$2.61	$2.61	$2.61	5,080
2019-03-12	$2.61	$2.69	$2.61	$2.65	$2.65	3,340
2019-03-11	$2.74	$2.75	$2.60	$2.61	$2.61	7,750
2019-03-08	$2.52	$2.69	$2.40	$2.69	$2.69	11,653
2019-03-07	$2.76	$2.76	$2.42	$2.68	$2.68	11,732
2019-03-06	$2.71	$2.86	$2.39	$2.68	$2.68	13,868
2019-03-05	$3.10	$3.12	$2.51	$2.51	$2.51	37,852
2019-03-04	$2.35	$2.86	$2.35	$2.86	$2.86	62,870
2019-03-01	$2.24	$2.30	$2.24	$2.28	$2.28	5,742
2019-02-28	$2.20	$2.30	$2.20	$2.29	$2.29	6,745
2019-02-27	$2.29	$2.30	$2.20	$2.30	$2.30	2,608
2019-02-26	$2.21	$2.30	$2.21	$2.26	$2.26	1,955
2019-02-25	$2.09	$2.30	$2.04	$2.22	$2.22	19,565
2019-02-22	$2.10	$2.12	$2.09	$2.10	$2.10	1,163
2019-02-21	$2.10	$2.12	$2.10	$2.12	$2.12	3,015
2019-02-20	$2.12	$2.12	$2.04	$2.04	$2.04	5,840
2019-02-19	$2.10	$2.10	$2.02	$2.02	$2.02	2,366
2019-02-15	$2.20	$2.20	$2.05	$2.06	$2.06	9,686
2019-02-14	$2.07	$2.35	$2.05	$2.16	$2.16	79,902
2019-02-13	$2.07	$2.10	$2.05	$2.06	$2.06	3,515
2019-02-12	$1.96	$2.04	$1.96	$2.04	$2.04	1,751
2019-02-11	$1.97	$2.04	$1.97	$2.01	$2.01	4,770
2019-02-08	$2.14	$2.17	$1.97	$1.98	$1.98	26,248
2019-02-07	$2.15	$2.20	$2.02	$2.09	$2.09	38,270
2019-02-06	$2.10	$2.15	$2.02	$2.02	$2.02	1,909
2019-02-05	$2.02	$2.12	$1.98	$2.09	$2.09	6,042
2019-02-04	$2.09	$2.19	$2.02	$2.02	$2.02	9,794
2019-02-01	$2.21	$2.35	$2.16	$2.16	$2.16	4,302
2019-01-31	$1.97	$2.38	$1.97	$2.30	$2.30	55,586
2019-01-30	$1.97	$1.97	$1.93	$1.95	$1.95	1,636
2019-01-29	$2.02	$2.14	$1.93	$2.00	$2.00	14,391
2019-01-28	$2.14	$2.14	$2.04	$2.07	$2.07	5,655
2019-01-25	$2.05	$2.14	$2.01	$2.08	$2.08	6,980
2019-01-24	$2.08	$2.09	$2.03	$2.03	$2.03	772
2019-01-23	$2.16	$2.16	$1.95	$1.95	$1.95	18,334
2019-01-22	$1.94	$2.14	$1.90	$2.09	$2.09	7,680
2019-01-18	$2.04	$2.16	$2.00	$2.01	$2.01	7,046
2019-01-17	$2.15	$2.15	$2.07	$2.07	$2.07	2,506
2019-01-16	$2.15	$2.16	$2.01	$2.01	$2.01	4,012
2019-01-15	$2.13	$2.16	$2.02	$2.02	$2.02	2,702
2019-01-14	$2.19	$2.19	$2.04	$2.09	$2.09	4,232
2019-01-11	$1.90	$2.09	$1.90	$2.09	$2.09	1,886
2019-01-10	$2.10	$2.10	$1.96	$1.97	$1.97	3,841
2019-01-09	$1.88	$2.19	$1.88	$2.02	$2.02	10,745
2019-01-08	$1.89	$2.04	$1.89	$1.93	$1.93	6,602
2019-01-07	$1.92	$1.92	$1.81	$1.89	$1.89	5,232
2019-01-04	$1.80	$1.91	$1.78	$1.88	$1.88	9,379
2019-01-03	$1.76	$1.76	$1.73	$1.75	$1.75	611
2019-01-02	$1.81	$1.84	$1.81	$1.83	$1.83	1,889
2018-12-31	$1.70	$1.78	$1.68	$1.68	$1.68	15,013
2018-12-28	$1.70	$1.70	$1.69	$1.70	$1.70	1,005
2018-12-27	$1.76	$1.92	$1.62	$1.67	$1.67	15,805
2018-12-26	$1.75	$1.83	$1.75	$1.83	$1.83	2,162
2018-12-24	$1.75	$1.76	$1.75	$1.75	$1.75	9,369
2018-12-21	$1.75	$1.81	$1.75	$1.75	$1.75	17,820
2018-12-20	$1.76	$1.80	$1.74	$1.75	$1.75	34,018
2018-12-19	$1.77	$1.89	$1.75	$1.75	$1.75	22,053
2018-12-18	$1.78	$2.10	$1.75	$1.78	$1.78	194,404
2018-12-17	$1.77	$1.80	$1.75	$1.76	$1.76	11,220
2018-12-14	$1.77	$1.86	$1.77	$1.82	$1.82	7,219
2018-12-13	$1.76	$1.76	$1.76	$1.76	$1.76	879
2018-12-12	$1.75	$1.75	$1.75	$1.75	$1.75	439
2018-12-11	$1.74	$1.80	$1.74	$1.75	$1.75	29,902
2018-12-10	$1.73	$1.82	$1.70	$1.73	$1.73	15,020
2018-12-07	$1.80	$1.83	$1.75	$1.75	$1.75	3,318
2018-12-06	$1.72	$1.80	$1.72	$1.79	$1.79	6,356
2018-12-04	$1.73	$1.80	$1.72	$1.75	$1.75	4,329
2018-12-03	$1.85	$1.85	$1.75	$1.75	$1.75	18,157
2018-11-30	$1.89	$2.03	$1.84	$1.85	$1.85	3,694
2018-11-29	$1.98	$2.08	$1.83	$1.93	$1.93	18,837
2018-11-28	$1.81	$2.03	$1.76	$1.93	$1.93	42,291
2018-11-27	$1.84	$1.89	$1.78	$1.78	$1.78	11,741
2018-11-26	$1.77	$1.79	$1.76	$1.79	$1.79	3,043
2018-11-23	$1.75	$1.75	$1.70	$1.70	$1.70	2,837
2018-11-21	$1.79	$1.79	$1.70	$1.70	$1.70	894
2018-11-20	$1.76	$1.83	$1.65	$1.70	$1.70	9,389
2018-11-19	$1.75	$1.79	$1.75	$1.79	$1.79	8,960
2018-11-16	$1.93	$1.96	$1.72	$1.72	$1.72	10,943
2018-11-15	$1.82	$1.97	$1.71	$1.97	$1.97	22,310
2018-11-14	$1.95	$2.04	$1.79	$1.82	$1.82	45,715
2018-11-13	$1.93	$2.08	$1.93	$2.02	$2.02	17,925
2018-11-12	$2.21	$2.21	$1.90	$1.95	$1.95	82,369
2018-11-09	$2.41	$2.41	$2.05	$2.23	$2.23	21,127
2018-11-08	$2.36	$2.43	$2.36	$2.36	$2.36	44,277
2018-11-07	$2.46	$2.53	$2.27	$2.36	$2.36	39,333
2018-11-06	$2.46	$2.57	$2.21	$2.35	$2.35	101,973
2018-11-05	$2.17	$2.99	$2.17	$2.67	$2.67	1,598,974
2018-11-02	$2.13	$2.18	$2.11	$2.15	$2.15	7,513
2018-11-01	$2.04	$2.16	$2.03	$2.03	$2.03	15,570
2018-10-31	$1.95	$2.04	$1.93	$2.03	$2.03	15,042
2018-10-30	$1.97	$2.04	$1.95	$1.96	$1.96	5,948
2018-10-29	$2.01	$2.01	$1.94	$1.98	$1.98	3,676
2018-10-26	$1.99	$1.99	$1.93	$1.99	$1.99	19,875
2018-10-25	$1.98	$1.99	$1.90	$1.90	$1.90	18,556
2018-10-24	$2.13	$2.23	$1.95	$1.99	$1.99	19,910
2018-10-23	$2.17	$2.24	$2.02	$2.14	$2.14	35,128
2018-10-22	$2.21	$2.24	$2.17	$2.18	$2.18	4,204
2018-10-19	$2.36	$2.41	$2.18	$2.22	$2.22	61,536
2018-10-18	$2.38	$2.59	$2.30	$2.36	$2.36	49,933
2018-10-17	$2.27	$2.39	$2.25	$2.33	$2.33	36,142
2018-10-16	$2.26	$2.30	$2.25	$2.26	$2.26	8,413
2018-10-15	$2.31	$2.37	$2.20	$2.20	$2.20	38,216
2018-10-12	$2.17	$2.46	$2.17	$2.39	$2.39	114,381
2018-10-11	$2.17	$2.26	$2.16	$2.17	$2.17	30,055
2018-10-10	$2.20	$2.32	$2.16	$2.19	$2.19	25,457
2018-10-09	$2.17	$2.24	$2.17	$2.20	$2.20	4,820
2018-10-08	$2.15	$2.25	$2.15	$2.16	$2.16	23,136
2018-10-05	$2.19	$2.23	$2.16	$2.16	$2.16	14,910
2018-10-04	$2.17	$2.25	$2.17	$2.21	$2.21	8,571
2018-10-03	$2.39	$2.43	$2.15	$2.18	$2.18	38,231
2018-10-02	$2.45	$2.46	$2.32	$2.43	$2.43	24,842
2018-10-01	$2.42	$2.50	$2.42	$2.42	$2.42	24,527
2018-09-28	$2.55	$2.57	$2.40	$2.42	$2.42	26,514
2018-09-27	$2.58	$2.59	$2.53	$2.57	$2.57	14,611
2018-09-26	$2.63	$2.63	$2.52	$2.53	$2.53	20,805
2018-09-25	$2.79	$2.79	$2.53	$2.64	$2.64	75,533
2018-09-24	$2.66	$2.70	$2.56	$2.61	$2.61	34,951
2018-09-21	$2.68	$2.78	$2.63	$2.63	$2.63	23,725
2018-09-20	$2.68	$2.70	$2.59	$2.67	$2.67	14,814
2018-09-19	$2.68	$2.83	$2.56	$2.58	$2.58	54,098
2018-09-18	$2.95	$2.97	$2.56	$2.67	$2.67	98,782
2018-09-17	$2.88	$3.00	$2.85	$2.90	$2.90	34,790
2018-09-14	$2.91	$3.00	$2.81	$2.90	$2.90	62,760
2018-09-13	$3.12	$3.23	$2.86	$2.93	$2.93	112,619
2018-09-12	$2.88	$3.17	$2.85	$3.14	$3.14	200,335
2018-09-11	$3.12	$3.24	$2.85	$2.85	$2.85	97,971
2018-09-10	$3.03	$3.27	$3.03	$3.08	$3.08	120,091
2018-09-07	$2.95	$3.17	$2.92	$3.01	$3.01	158,472
2018-09-06	$2.88	$2.94	$2.88	$2.94	$2.94	11,586
2018-09-05	$2.87	$2.95	$2.86	$2.89	$2.89	21,346
2018-09-04	$2.91	$2.95	$2.82	$2.95	$2.95	43,919
2018-08-31	$2.92	$2.95	$2.80	$2.80	$2.80	15,497
2018-08-30	$2.93	$2.95	$2.85	$2.94	$2.94	5,151
2018-08-29	$2.95	$2.97	$2.84	$2.95	$2.95	27,891
2018-08-28	$2.85	$2.95	$2.78	$2.94	$2.94	14,559
2018-08-27	$2.82	$2.93	$2.82	$2.83	$2.83	9,990
2018-08-24	$2.85	$2.95	$2.81	$2.81	$2.81	7,877
2018-08-23	$2.84	$2.93	$2.75	$2.75	$2.75	8,319
2018-08-22	$2.90	$3.00	$2.90	$2.92	$2.92	28,255
2018-08-21	$2.78	$3.03	$2.78	$2.88	$2.88	46,507
2018-08-20	$2.80	$2.97	$2.71	$2.80	$2.80	9,591
2018-08-17	$2.90	$3.04	$2.70	$2.83	$2.83	46,936
2018-08-16	$2.64	$2.92	$2.64	$2.92	$2.92	33,191
2018-08-15	$2.63	$2.65	$2.56	$2.65	$2.65	13,650
2018-08-14	$2.63	$2.65	$2.58	$2.60	$2.60	3,266
2018-08-13	$2.61	$2.70	$2.51	$2.56	$2.56	9,344
2018-08-10	$2.66	$2.68	$2.62	$2.63	$2.63	10,807
2018-08-09	$2.57	$2.70	$2.57	$2.68	$2.68	62,224
2018-08-08	$2.67	$2.70	$2.57	$2.65	$2.65	17,751
2018-08-07	$2.61	$2.73	$2.57	$2.60	$2.60	18,547
2018-08-06	$2.80	$3.34	$2.58	$2.58	$2.58	293,987
2018-08-03	$2.64	$2.85	$2.49	$2.82	$2.82	78,774
2018-08-02	$2.61	$2.61	$2.54	$2.56	$2.56	5,502
2018-08-01	$2.44	$2.67	$2.42	$2.63	$2.63	67,083
2018-07-31	$2.59	$2.59	$2.41	$2.44	$2.44	6,486
2018-07-30	$2.57	$2.59	$2.45	$2.50	$2.50	23,535
2018-07-27	$2.64	$2.67	$2.55	$2.57	$2.57	14,371
2018-07-26	$2.57	$2.71	$2.55	$2.64	$2.64	3,877
2018-07-25	$2.50	$2.73	$2.50	$2.54	$2.54	16,222
2018-07-24	$2.52	$2.66	$2.51	$2.53	$2.53	22,127
2018-07-23	$2.64	$2.66	$2.56	$2.59	$2.59	12,243
2018-07-20	$2.61	$2.87	$2.58	$2.60	$2.60	24,785
2018-07-19	$2.51	$2.73	$2.51	$2.63	$2.63	11,024
2018-07-18	$2.62	$2.65	$2.53	$2.53	$2.53	12,277
2018-07-17	$2.40	$2.76	$2.40	$2.66	$2.66	89,959
2018-07-16	$2.49	$2.54	$2.42	$2.42	$2.42	12,622
2018-07-13	$2.54	$2.63	$2.49	$2.49	$2.49	14,095
2018-07-12	$2.61	$2.61	$2.37	$2.56	$2.56	50,576
2018-07-11	$2.65	$2.78	$2.56	$2.67	$2.67	61,814
2018-07-10	$2.74	$3.78	$2.66	$2.66	$2.66	1,362,836
2018-07-09	$2.68	$2.77	$2.61	$2.72	$2.72	29,288
2018-07-06	$2.75	$2.76	$2.66	$2.68	$2.68	13,687
2018-07-05	$2.71	$2.71	$2.66	$2.69	$2.69	5,140
2018-07-03	$2.76	$2.81	$2.63	$2.76	$2.76	16,243
2018-07-02	$2.64	$2.94	$2.58	$2.75	$2.75	55,734
2018-06-29	$2.59	$2.63	$2.34	$2.62	$2.62	17,973
2018-06-28	$2.78	$2.78	$2.50	$2.59	$2.59	39,212
2018-06-27	$2.97	$2.97	$2.66	$2.71	$2.71	68,569
2018-06-26	$2.87	$3.18	$2.82	$2.95	$2.95	90,799
2018-06-25	$2.87	$3.13	$2.81	$2.85	$2.85	110,632
2018-06-22	$2.90	$2.93	$2.78	$2.90	$2.90	66,832
2018-06-21	$2.88	$2.98	$2.86	$2.94	$2.94	42,206
2018-06-20	$3.18	$3.18	$2.88	$3.00	$3.00	241,686
2018-06-19	$3.57	$3.98	$3.07	$3.18	$3.18	617,901
2018-06-18	$3.40	$3.41	$3.21	$3.36	$3.36	50,646
2018-06-15	$3.46	$3.48	$3.32	$3.38	$3.38	20,336
2018-06-14	$3.44	$3.55	$3.33	$3.49	$3.49	45,505
2018-06-13	$3.41	$3.42	$3.35	$3.42	$3.42	20,429
2018-06-12	$3.40	$3.55	$3.16	$3.32	$3.32	52,634
2018-06-11	$3.37	$3.59	$3.36	$3.44	$3.44	56,121
2018-06-08	$3.40	$3.40	$3.17	$3.36	$3.36	30,316
2018-06-07	$3.41	$3.53	$3.20	$3.40	$3.40	58,318
2018-06-06	$3.44	$3.44	$3.08	$3.34	$3.34	183,075
2018-06-05	$3.55	$3.56	$3.40	$3.42	$3.42	72,085
2018-06-04	$3.80	$4.30	$3.45	$3.57	$3.57	773,656
2018-06-01	$3.55	$3.85	$3.37	$3.71	$3.71	189,491
2018-05-31	$3.39	$3.81	$3.27	$3.58	$3.58	123,773
2018-05-30	$3.80	$3.97	$3.41	$3.41	$3.41	197,965
2018-05-29	$3.90	$4.80	$3.77	$3.95	$3.95	1,420,093
2018-05-25	$4.50	$4.90	$3.83	$3.97	$3.97	1,893,865
2018-05-24	$2.15	$6.58	$2.15	$5.15	$5.15	16,458,715
2018-05-23	$2.19	$2.19	$2.02	$2.02	$2.02	14,993
2018-05-22	$2.08	$2.19	$2.08	$2.14	$2.14	8,475
2018-05-21	$2.20	$2.20	$2.11	$2.12	$2.12	12,496
2018-05-18	$2.21	$2.27	$2.12	$2.23	$2.23	9,637
2018-05-17	$2.25	$2.56	$2.20	$2.28	$2.28	34,738
2018-05-16	$2.23	$2.38	$2.15	$2.21	$2.21	19,479
2018-05-15	$2.55	$2.55	$2.01	$2.25	$2.25	66,592
2018-05-14	$2.73	$2.74	$2.56	$2.56	$2.56	26,853
2018-05-11	$2.72	$2.77	$2.67	$2.69	$2.69	36,346
2018-05-10	$2.79	$2.85	$2.61	$2.69	$2.69	88,761
2018-05-09	$2.59	$2.79	$2.39	$2.70	$2.70	181,175
2018-05-08	$2.52	$2.67	$2.45	$2.55	$2.55	75,521
2018-05-07	$2.53	$2.53	$2.36	$2.47	$2.47	21,783
2018-05-04	$2.33	$2.60	$2.30	$2.44	$2.44	193,162
2018-05-03	$2.30	$2.36	$2.30	$2.34	$2.34	6,601
2018-05-02	$2.35	$2.38	$2.29	$2.33	$2.33	26,108
2018-05-01	$2.39	$2.39	$2.31	$2.36	$2.36	10,569
2018-04-30	$2.38	$2.41	$2.25	$2.41	$2.41	6,289
2018-04-27	$2.30	$2.39	$2.30	$2.37	$2.37	10,400
2018-04-26	$2.26	$2.39	$2.24	$2.39	$2.39	13,591
2018-04-25	$2.32	$2.35	$2.12	$2.25	$2.25	15,731
2018-04-24	$2.50	$2.56	$2.16	$2.37	$2.37	50,570
2018-04-23	$2.47	$2.47	$2.36	$2.44	$2.44	43,107
2018-04-20	$2.34	$2.42	$2.25	$2.42	$2.42	95,700
2018-04-19	$2.20	$2.40	$2.17	$2.24	$2.24	107,705
2018-04-18	$1.99	$2.17	$1.95	$2.14	$2.14	75,193
2018-04-17	$1.97	$1.99	$1.91	$1.95	$1.95	8,313
2018-04-16	$1.89	$1.98	$1.80	$1.95	$1.95	21,356
2018-04-13	$1.85	$1.95	$1.85	$1.91	$1.91	14,763
2018-04-12	$1.96	$1.98	$1.80	$1.87	$1.87	30,854
2018-04-11	$1.90	$1.96	$1.87	$1.92	$1.92	23,882
2018-04-10	$1.90	$1.98	$1.83	$1.87	$1.87	57,433
2018-04-09	$1.78	$1.89	$1.78	$1.88	$1.88	11,523
2018-04-06	$1.88	$1.90	$1.69	$1.82	$1.82	96,044
2018-04-05	$1.84	$1.87	$1.79	$1.85	$1.85	39,156
2018-04-04	$1.67	$1.88	$1.67	$1.78	$1.78	90,569
2018-04-03	$1.65	$1.89	$1.60	$1.66	$1.66	114,402
2018-04-02	$1.53	$1.90	$1.53	$1.62	$1.62	320,296
2018-03-29	$1.55	$1.64	$1.52	$1.55	$1.55	11,979
2018-03-28	$1.61	$1.62	$1.54	$1.55	$1.55	68,023
2018-03-27	$1.64	$1.64	$1.60	$1.61	$1.61	18,773
2018-03-26	$1.63	$1.67	$1.60	$1.61	$1.61	32,358
2018-03-23	$1.64	$1.73	$1.59	$1.63	$1.63	30,773
2018-03-22	$1.70	$1.70	$1.59	$1.61	$1.61	39,427
2018-03-21	$1.65	$1.74	$1.62	$1.62	$1.62	41,885
2018-03-20	$1.63	$1.70	$1.62	$1.66	$1.66	10,366
2018-03-19	$1.67	$1.69	$1.58	$1.62	$1.62	61,245
2018-03-16	$1.68	$1.75	$1.65	$1.67	$1.67	30,564
2018-03-15	$1.67	$1.79	$1.65	$1.69	$1.69	154,634
2018-03-14	$1.65	$1.79	$1.65	$1.68	$1.68	125,596
2018-03-13	$1.76	$1.79	$1.65	$1.69	$1.69	73,510
2018-03-12	$1.80	$1.82	$1.68	$1.79	$1.79	33,386
2018-03-09	$1.82	$1.89	$1.68	$1.77	$1.77	143,828
2018-03-08	$1.76	$2.00	$1.65	$1.70	$1.70	284,514
2018-03-07	$1.77	$1.77	$1.74	$1.74	$1.74	4,887
2018-03-06	$1.75	$1.76	$1.71	$1.76	$1.76	10,390
2018-03-05	$1.65	$1.77	$1.65	$1.74	$1.74	60,323
2018-03-02	$1.69	$1.73	$1.60	$1.66	$1.66	36,401
2018-03-01	$1.69	$1.72	$1.62	$1.69	$1.69	43,510
2018-02-28	$1.87	$2.30	$1.65	$1.68	$1.68	478,059
2018-02-27	$1.64	$1.89	$1.51	$1.89	$1.89	203,491
2018-02-26	$1.63	$1.68	$1.60	$1.63	$1.63	3,385
2018-02-23	$1.68	$1.74	$1.47	$1.62	$1.62	30,750
2018-02-22	$1.78	$1.79	$1.55	$1.62	$1.62	38,512
2018-02-21	$1.70	$1.76	$1.70	$1.71	$1.71	52,674
2018-02-20	$1.72	$1.79	$1.65	$1.73	$1.73	75,599
2018-02-16	$1.71	$1.74	$1.60	$1.68	$1.68	117,173
2018-02-15	$1.57	$1.68	$1.55	$1.65	$1.65	171,215
2018-02-14	$1.66	$1.66	$1.55	$1.59	$1.59	50,197
2018-02-13	$1.57	$1.71	$1.48	$1.63	$1.63	180,859
2018-02-12	$1.46	$1.59	$1.38	$1.58	$1.58	173,888
2018-02-09	$1.45	$1.49	$1.45	$1.47	$1.47	53,711
2018-02-08	$1.50	$1.50	$1.45	$1.47	$1.47	69,797
2018-02-07	$1.44	$1.56	$1.42	$1.48	$1.48	204,097
2018-02-06	$1.53	$1.58	$1.42	$1.45	$1.45	82,969
2018-02-05	$1.29	$2.10	$1.27	$1.44	$1.44	1,584,911
2018-02-02	$1.35	$1.40	$1.25	$1.31	$1.31	110,410
2018-02-01	$1.40	$1.62	$1.32	$1.38	$1.38	237,278
2018-01-31	$1.40	$1.45	$1.32	$1.39	$1.39	58,269
2018-01-30	$1.50	$1.52	$1.38	$1.39	$1.39	88,827
2018-01-29	$1.54	$1.58	$1.50	$1.50	$1.50	115,669
2018-01-26	$1.61	$1.70	$1.51	$1.52	$1.52	89,823
2018-01-25	$1.65	$1.65	$1.58	$1.61	$1.61	103,465
2018-01-24	$1.78	$1.78	$1.66	$1.68	$1.68	89,788
2018-01-23	$1.83	$1.83	$1.70	$1.79	$1.79	102,102
2018-01-22	$1.77	$2.60	$1.68	$1.80	$1.80	2,315,770
2018-01-19	$1.85	$1.88	$1.71	$1.73	$1.73	75,401
2018-01-18	$1.68	$1.95	$1.66	$1.81	$1.81	278,742
2018-01-17	$1.65	$1.89	$1.65	$1.70	$1.70	118,276
2018-01-16	$1.71	$1.73	$1.65	$1.68	$1.68	68,856
2018-01-12	$1.76	$1.77	$1.65	$1.70	$1.70	40,887
2018-01-11	$1.70	$1.95	$1.68	$1.74	$1.74	304,722
2018-01-10	$1.69	$1.84	$1.64	$1.67	$1.67	312,978
2018-01-09	$1.90	$1.90	$1.67	$1.69	$1.69	68,316
2018-01-08	$1.84	$1.99	$1.71	$1.81	$1.81	244,934
2018-01-05	$2.04	$2.07	$1.76	$1.87	$1.87	213,882
2018-01-04	$2.27	$2.40	$2.00	$2.04	$2.04	406,936
2018-01-03	$1.74	$3.15	$1.70	$2.20	$2.20	3,870,211
2018-01-02	$1.76	$3.90	$1.49	$1.58	$1.58	4,182,720
2017-12-29	$1.33	$1.88	$1.27	$1.70	$1.70	208,521
2017-12-28	$1.28	$1.38	$1.25	$1.37	$1.37	24,312
2017-12-27	$1.30	$1.34	$1.30	$1.30	$1.30	7,791
2017-12-26	$1.35	$1.40	$1.30	$1.33	$1.33	19,084
2017-12-22	$1.28	$1.52	$1.28	$1.34	$1.34	129,330
2017-12-21	$1.30	$1.32	$1.20	$1.25	$1.25	8,422
2017-12-20	$1.30	$1.32	$1.20	$1.32	$1.32	12,736
2017-12-19	$1.30	$1.34	$1.28	$1.31	$1.31	9,681
2017-12-18	$1.30	$1.41	$1.29	$1.30	$1.30	33,083
2017-12-15	$1.37	$1.47	$1.32	$1.32	$1.32	11,844
2017-12-14	$1.36	$1.48	$1.30	$1.47	$1.47	51,970
2017-12-13	$1.64	$1.70	$1.34	$1.38	$1.38	63,377
2017-12-12	$1.32	$1.70	$1.29	$1.57	$1.57	197,500
2017-12-11	$1.38	$1.43	$1.33	$1.34	$1.34	9,691
2017-12-08	$1.40	$1.43	$1.29	$1.35	$1.35	13,918
2017-12-07	$1.38	$1.40	$1.28	$1.35	$1.35	28,876
2017-12-06	$1.42	$1.45	$1.35	$1.41	$1.41	16,153
2017-12-05	$1.45	$1.52	$1.33	$1.38	$1.38	5,754
2017-12-04	$1.49	$1.55	$1.47	$1.48	$1.48	8,673
2017-12-01	$1.52	$1.55	$1.41	$1.48	$1.48	8,055
2017-11-30	$1.57	$1.63	$1.48	$1.51	$1.51	25,125
2017-11-29	$1.62	$1.65	$1.52	$1.57	$1.57	26,017
2017-11-28	$1.69	$1.69	$1.59	$1.59	$1.59	12,968
2017-11-27	$1.70	$1.71	$1.61	$1.61	$1.61	16,163
2017-11-24	$1.73	$1.81	$1.68	$1.68	$1.68	6,616
2017-11-22	$1.77	$1.77	$1.68	$1.71	$1.71	11,135
2017-11-21	$1.97	$1.97	$1.78	$1.79	$1.79	23,751
2017-11-20	$1.79	$2.02	$1.76	$1.83	$1.83	17,159
2017-11-17	$1.82	$1.91	$1.72	$1.76	$1.76	37,299
2017-11-16	$1.90	$2.87	$1.80	$2.07	$2.07	347,111
2017-11-15	$1.61	$2.23	$1.61	$1.91	$1.91	371,682
2017-11-14	$1.69	$1.69	$1.65	$1.66	$1.66	6,907
2017-11-13	$1.62	$1.71	$1.61	$1.61	$1.61	5,575
2017-11-10	$1.64	$1.94	$1.63	$1.71	$1.71	108,986
2017-11-09	$1.65	$1.65	$1.61	$1.61	$1.61	6,037
2017-11-08	$1.61	$1.61	$1.61	$1.61	$1.61	68
2017-11-07	$1.60	$1.61	$1.60	$1.61	$1.61	936
2017-11-06	$1.62	$1.62	$1.62	$1.62	$1.62	1,647
2017-11-03	$1.62	$1.62	$1.62	$1.62	$1.62	226
2017-11-02	$1.59	$1.64	$1.59	$1.64	$1.64	369
2017-11-01	$1.64	$1.64	$1.64	$1.64	$1.64	63
2017-10-31	$1.61	$1.64	$1.61	$1.64	$1.64	5,362
2017-10-30	$1.64	$1.64	$1.64	$1.64	$1.64	1,554
2017-10-27	$1.64	$1.64	$1.64	$1.64	$1.64	226
2017-10-26	$1.64	$1.64	$1.64	$1.64	$1.64	168
2017-10-25	$1.65	$1.65	$1.65	$1.65	$1.65	464
2017-10-24	$1.70	$1.70	$1.64	$1.64	$1.64	8,175
2017-10-23	$1.62	$1.70	$1.62	$1.70	$1.70	5,321
2017-10-20	$1.68	$1.70	$1.61	$1.68	$1.68	3,936
2017-10-19	$1.67	$1.67	$1.67	$1.67	$1.67	209
2017-10-18	$1.63	$1.77	$1.59	$1.67	$1.67	23,265
2017-10-17	$1.66	$1.66	$1.59	$1.59	$1.59	12,061
2017-10-16	$1.76	$1.77	$1.66	$1.67	$1.67	1,264
2017-10-13	$1.66	$1.69	$1.66	$1.68	$1.68	1,254
2017-10-12	$1.65	$1.65	$1.65	$1.65	$1.65	300
2017-10-11	$1.66	$1.70	$1.66	$1.66	$1.66	3,844
2017-10-10	$1.63	$1.73	$1.63	$1.73	$1.73	3,763
2017-10-09	$1.65	$1.70	$1.62	$1.69	$1.69	3,304
2017-10-06	$1.65	$1.65	$1.62	$1.62	$1.62	3,097
2017-10-05	$1.61	$1.65	$1.61	$1.65	$1.65	704
2017-10-04	$1.70	$1.70	$1.59	$1.60	$1.60	12,536
2017-10-03	$1.66	$1.73	$1.61	$1.65	$1.65	8,267
2017-10-02	$1.65	$1.69	$1.62	$1.65	$1.65	5,879
2017-09-29	$1.65	$1.70	$1.60	$1.67	$1.67	5,222
2017-09-28	$1.78	$1.78	$1.58	$1.59	$1.59	6,334
2017-09-27	$1.78	$1.78	$1.61	$1.61	$1.61	3,391
2017-09-26	$1.79	$1.79	$1.61	$1.69	$1.69	16,593
2017-09-25	$1.80	$1.80	$1.80	$1.80	$1.80	779
2017-09-22	$1.88	$1.88	$1.80	$1.80	$1.80	4,196
2017-09-21	$1.87	$1.87	$1.87	$1.87	$1.87	84
2017-09-20	$1.90	$1.90	$1.87	$1.87	$1.87	1,386
2017-09-19	$1.89	$1.92	$1.89	$1.91	$1.91	1,136
2017-09-18	$1.93	$1.99	$1.86	$1.86	$1.86	10,514
2017-09-15	$1.86	$1.96	$1.86	$1.96	$1.96	2,105
2017-09-14	$1.91	$1.91	$1.87	$1.87	$1.87	1,434
2017-09-13	$1.86	$1.95	$1.86	$1.88	$1.88	1,219
2017-09-12	$1.89	$1.95	$1.87	$1.87	$1.87	4,056
2017-09-11	$1.86	$1.88	$1.86	$1.86	$1.86	4,011
2017-09-08	$1.94	$1.94	$1.86	$1.87	$1.87	5,751
2017-09-07	$1.94	$1.97	$1.94	$1.97	$1.97	1,651
2017-09-06	$1.94	$1.96	$1.94	$1.96	$1.96	468
2017-09-05	$1.94	$1.97	$1.94	$1.97	$1.97	746
2017-09-01	$1.94	$1.98	$1.94	$1.98	$1.98	1,216
2017-08-31	$1.99	$2.01	$1.94	$1.94	$1.94	16,417
2017-08-30	$1.97	$1.97	$1.97	$1.97	$1.97	93
2017-08-29	$1.97	$1.97	$1.97	$1.97	$1.97	252
2017-08-28	$1.97	$1.99	$1.97	$1.98	$1.98	449
2017-08-25	$2.00	$2.01	$2.00	$2.00	$2.00	1,686
2017-08-24	$1.99	$1.99	$1.99	$1.99	$1.99	1,024
2017-08-23	$2.02	$2.15	$1.95	$1.97	$1.97	23,931
2017-08-22	$2.03	$2.03	$2.03	$2.03	$2.03	1,016
2017-08-21	$1.94	$1.97	$1.94	$1.95	$1.95	842
2017-08-18	$2.03	$2.03	$2.00	$2.00	$2.00	3,062
2017-08-17	$2.06	$2.10	$1.99	$2.02	$2.02	3,891
2017-08-16	$1.98	$1.99	$1.98	$1.99	$1.99	1,732
2017-08-15	$2.10	$2.10	$1.94	$1.95	$1.95	14,112
2017-08-14	$2.07	$2.07	$1.94	$1.94	$1.94	590
2017-08-11	$1.98	$1.98	$1.98	$1.98	$1.98	4,406
2017-08-10	$2.00	$2.06	$1.94	$1.95	$1.95	25,346
2017-08-09	$1.94	$2.02	$1.94	$2.02	$2.02	1,959
2017-08-08	$1.94	$1.97	$1.94	$1.97	$1.97	664
2017-08-07	$1.96	$2.02	$1.93	$2.02	$2.02	7,657
2017-08-04	$1.97	$2.04	$1.92	$2.04	$2.04	29,646
2017-08-03	$2.02	$2.02	$2.00	$2.00	$2.00	776
2017-08-02	$2.02	$2.02	$2.02	$2.02	$2.02	3,922
2017-08-01	$2.00	$2.07	$2.00	$2.01	$2.01	3,021
2017-07-31	$2.06	$2.06	$1.97	$1.97	$1.97	582
2017-07-28	$2.07	$2.07	$1.96	$2.01	$2.01	20,026
2017-07-27	$2.02	$2.02	$2.02	$2.02	$2.02	52
2017-07-26	$2.04	$2.04	$2.02	$2.02	$2.02	914
2017-07-25	$2.00	$2.10	$1.99	$2.01	$2.01	3,848
2017-07-24	$2.09	$2.09	$2.01	$2.02	$2.02	4,152
2017-07-21	$2.02	$2.02	$1.99	$1.99	$1.99	14,804
2017-07-20	$2.11	$2.11	$2.04	$2.05	$2.05	10,777
2017-07-19	$2.08	$2.08	$2.05	$2.05	$2.05	1,767
2017-07-18	$2.06	$2.06	$2.00	$2.02	$2.02	11,418
2017-07-17	$2.01	$2.02	$1.97	$1.97	$1.97	6,826
2017-07-14	$2.09	$2.09	$2.02	$2.07	$2.07	6,230
2017-07-13	$2.11	$2.11	$2.01	$2.08	$2.08	3,709
2017-07-12	$2.20	$2.20	$2.01	$2.01	$2.01	12,654
2017-07-11	$2.19	$2.20	$2.01	$2.01	$2.01	3,251
2017-07-10	$2.05	$2.09	$2.04	$2.05	$2.05	26,053
2017-07-07	$1.97	$1.97	$1.96	$1.96	$1.96	1,009
2017-07-06	$2.04	$2.05	$2.00	$2.00	$2.00	6,691
2017-07-05	$2.07	$2.08	$1.95	$2.00	$2.00	2,801
2017-07-03	$2.05	$2.05	$2.03	$2.03	$2.03	454
2017-06-30	$1.97	$1.97	$1.97	$1.97	$1.97	81
2017-06-29	$1.95	$1.97	$1.95	$1.97	$1.97	1,435
2017-06-28	$1.99	$1.99	$1.99	$1.99	$1.99	277
2017-06-27	$2.04	$2.04	$1.98	$1.98	$1.98	2,837
2017-06-26	$2.04	$2.04	$2.04	$2.04	$2.04	885
2017-06-23	$2.05	$2.05	$1.97	$2.02	$2.02	1,220
2017-06-22	$2.02	$2.03	$1.99	$2.03	$2.03	4,382
2017-06-21	$2.05	$2.05	$1.94	$1.98	$1.98	8,526
2017-06-20	$1.94	$2.06	$1.94	$2.05	$2.05	7,349
2017-06-19	$2.00	$2.03	$1.90	$1.99	$1.99	2,359
2017-06-16	$1.95	$1.98	$1.90	$1.96	$1.96	4,772
2017-06-15	$1.98	$1.98	$1.90	$1.98	$1.98	11,217
2017-06-14	$2.04	$2.04	$2.00	$2.00	$2.00	4,244
2017-06-13	$2.02	$2.09	$1.98	$2.00	$2.00	27,380
2017-06-12	$1.95	$2.02	$1.87	$2.02	$2.02	20,928
2017-06-09	$2.06	$2.11	$1.91	$1.92	$1.92	43,114
2017-06-08	$2.06	$2.06	$2.04	$2.04	$2.04	1,677
2017-06-07	$2.04	$2.04	$2.04	$2.04	$2.04	112
2017-06-06	$2.05	$2.05	$2.00	$2.04	$2.04	14,876
2017-06-05	$2.08	$2.11	$2.07	$2.10	$2.10	16,584
2017-06-02	$1.86	$2.10	$1.86	$1.99	$1.99	26,108
2017-06-01	$1.89	$1.99	$1.75	$1.92	$1.92	40,937
2017-05-31	$1.82	$2.11	$1.78	$1.87	$1.87	108,563
2017-05-30	$1.84	$1.88	$1.83	$1.88	$1.88	5,102
2017-05-26	$1.83	$1.85	$1.82	$1.85	$1.85	8,484
2017-05-25	$1.90	$1.90	$1.79	$1.82	$1.82	3,954
2017-05-24	$1.84	$1.84	$1.76	$1.83	$1.83	27,810
2017-05-23	$1.90	$1.91	$1.79	$1.84	$1.84	39,088
2017-05-22	$1.89	$2.09	$1.71	$1.88	$1.88	58,167
2017-05-19	$1.77	$1.84	$1.75	$1.83	$1.83	1,687
2017-05-18	$1.89	$1.89	$1.73	$1.78	$1.78	41,837
2017-05-17	$1.89	$1.89	$1.80	$1.87	$1.87	11,239
2017-05-16	$2.20	$2.20	$1.86	$1.92	$1.92	43,614
2017-05-15	$1.64	$1.76	$1.61	$1.72	$1.72	30,127
2017-05-12	$1.68	$1.69	$1.64	$1.66	$1.66	6,972
2017-05-11	$1.68	$1.71	$1.68	$1.70	$1.70	3,651
2017-05-10	$1.74	$1.75	$1.70	$1.73	$1.73	5,845
2017-05-09	$1.79	$1.85	$1.60	$1.75	$1.75	27,963
2017-05-08	$1.80	$1.87	$1.77	$1.80	$1.80	24,915
2017-05-05	$1.82	$1.86	$1.80	$1.80	$1.80	7,896
2017-05-04	$1.94	$1.94	$1.77	$1.78	$1.78	34,307
2017-05-03	$2.36	$2.38	$1.94	$1.94	$1.94	1,391
2017-05-02	$1.96	$2.40	$1.96	$2.16	$2.16	2,313
2017-05-01	$1.96	$2.00	$1.96	$1.96	$1.96	2,827
2017-04-28	$1.96	$1.97	$1.96	$1.96	$1.96	1,027
2017-04-27	$1.97	$1.97	$1.97	$1.97	$1.97	628
2017-04-26	$1.97	$2.01	$1.97	$1.99	$1.99	2,563
2017-04-25	$1.95	$2.01	$1.95	$1.97	$1.97	16,027
2017-04-24	$2.01	$2.01	$1.89	$1.96	$1.96	8,881
2017-04-21	$1.99	$1.99	$1.97	$1.98	$1.98	9,494
2017-04-20	$2.01	$2.01	$1.92	$1.97	$1.97	30,185
2017-04-19	$2.01	$2.07	$2.01	$2.01	$2.01	5,795
2017-04-18	$2.08	$2.08	$2.03	$2.03	$2.03	20,884
2017-04-17	$2.02	$2.06	$2.02	$2.05	$2.05	2,963
2017-04-13	$2.03	$2.08	$2.03	$2.04	$2.04	10,485
2017-04-12	$2.08	$2.09	$2.00	$2.06	$2.06	46,503
2017-04-11	$2.06	$2.11	$2.04	$2.07	$2.07	16,706
2017-04-10	$2.02	$2.11	$2.02	$2.06	$2.06	20,583
2017-04-07	$2.09	$2.10	$2.06	$2.06	$2.06	10,726
2017-04-06	$2.05	$2.28	$2.02	$2.10	$2.10	40,152
2017-04-05	$2.15	$2.18	$2.02	$2.05	$2.05	64,426
2017-04-04	$2.10	$2.16	$2.08	$2.13	$2.13	18,639
2017-04-03	$2.16	$2.16	$2.12	$2.14	$2.14	10,546
2017-03-31	$2.23	$2.23	$2.11	$2.16	$2.16	23,224
2017-03-30	$2.16	$2.25	$2.16	$2.25	$2.25	28,690
2017-03-29	$2.14	$2.20	$2.09	$2.20	$2.20	20,187
2017-03-28	$2.15	$2.21	$2.13	$2.16	$2.16	28,538
2017-03-27	$2.14	$2.15	$2.11	$2.15	$2.15	4,151
2017-03-24	$2.08	$2.17	$2.08	$2.11	$2.11	11,774
2017-03-23	$2.15	$2.15	$2.07	$2.08	$2.08	3,938
2017-03-22	$2.09	$2.09	$2.09	$2.09	$2.09	87
2017-03-21	$2.10	$2.11	$2.09	$2.09	$2.09	28,088
2017-03-20	$2.15	$2.15	$2.07	$2.13	$2.13	20,824
2017-03-17	$2.14	$2.18	$2.13	$2.18	$2.18	5,867
2017-03-16	$2.11	$2.15	$2.11	$2.15	$2.15	1,914
2017-03-15	$2.11	$2.11	$2.11	$2.11	$2.11	494
2017-03-14	$2.12	$2.13	$2.12	$2.13	$2.13	2,047
2017-03-13	$2.13	$2.14	$2.12	$2.13	$2.13	3,768
2017-03-10	$2.20	$2.20	$2.13	$2.14	$2.14	902
2017-03-09	$2.13	$2.17	$2.12	$2.14	$2.14	1,315
2017-03-08	$2.12	$2.14	$2.11	$2.12	$2.12	3,691
2017-03-07	$2.16	$2.19	$2.09	$2.13	$2.13	24,472
2017-03-06	$2.11	$2.20	$2.05	$2.20	$2.20	23,579
2017-03-03	$2.10	$2.14	$2.06	$2.07	$2.07	14,866
2017-03-02	$2.15	$2.15	$2.05	$2.12	$2.12	28,960
2017-03-01	$2.19	$2.30	$2.11	$2.19	$2.19	26,587
2017-02-28	$2.16	$2.19	$2.13	$2.19	$2.19	11,345
2017-02-27	$2.12	$2.22	$2.12	$2.20	$2.20	8,971
2017-02-24	$2.10	$2.20	$2.09	$2.20	$2.20	34,316
2017-02-23	$2.18	$2.53	$2.08	$2.08	$2.08	119,396
2017-02-22	$2.15	$2.24	$2.00	$2.15	$2.15	91,063
2017-02-21	$2.12	$2.67	$2.11	$2.19	$2.19	202,322
2017-02-17	$2.12	$2.17	$2.10	$2.17	$2.17	10,298
2017-02-16	$2.08	$2.18	$2.02	$2.11	$2.11	28,011
2017-02-15	$2.03	$2.03	$2.03	$2.03	$2.03	303
2017-02-14	$2.07	$2.09	$2.07	$2.09	$2.09	2,494
2017-02-13	$2.06	$2.12	$2.02	$2.03	$2.03	19,976
2017-02-10	$2.14	$2.18	$2.03	$2.10	$2.10	21,585
2017-02-09	$2.10	$2.12	$2.10	$2.12	$2.12	6,055
2017-02-08	$2.23	$2.23	$2.09	$2.11	$2.11	8,947
2017-02-07	$2.24	$2.24	$2.23	$2.23	$2.23	676
2017-02-06	$2.24	$2.29	$2.24	$2.29	$2.29	664
2017-02-03	$2.29	$2.35	$2.26	$2.35	$2.35	2,038
2017-02-02	$2.34	$2.34	$2.24	$2.24	$2.24	2,909
2017-02-01	$2.22	$2.39	$2.22	$2.25	$2.25	11,741
2017-01-31	$2.26	$2.38	$2.20	$2.23	$2.23	5,325
2017-01-30	$2.25	$2.25	$2.25	$2.25	$2.25	986
2017-01-27	$2.36	$2.45	$2.23	$2.37	$2.37	11,522
2017-01-26	$2.29	$2.39	$2.11	$2.34	$2.34	11,611
2017-01-25	$2.26	$2.32	$2.24	$2.24	$2.24	5,352
2017-01-24	$2.24	$2.32	$2.20	$2.30	$2.30	12,007
2017-01-23	$2.30	$2.30	$2.14	$2.25	$2.25	13,457
2017-01-20	$2.17	$2.28	$1.96	$2.28	$2.28	45,175
2017-01-19	$2.60	$2.60	$2.12	$2.18	$2.18	97,773
2017-01-18	$1.88	$3.36	$1.88	$2.42	$2.42	1,952,800
2017-01-17	$1.75	$1.88	$1.75	$1.87	$1.87	16,199
2017-01-13	$1.80	$1.84	$1.73	$1.73	$1.73	3,717
2017-01-12	$1.80	$1.86	$1.70	$1.76	$1.76	33,526
2017-01-11	$1.76	$1.84	$1.69	$1.83	$1.83	15,366
2017-01-10	$1.78	$1.94	$1.73	$1.76	$1.76	39,546
2017-01-09	$1.76	$1.78	$1.64	$1.78	$1.78	30,753
2017-01-06	$1.73	$1.80	$1.71	$1.71	$1.71	3,851
2017-01-05	$1.80	$1.80	$1.72	$1.72	$1.72	9,187
2017-01-04	$1.80	$1.86	$1.71	$1.71	$1.71	21,715
2017-01-03	$1.80	$1.87	$1.77	$1.86	$1.86	49,572
2016-12-30	$1.83	$1.83	$1.71	$1.80	$1.80	33,826
2016-12-29	$1.70	$1.88	$1.67	$1.84	$1.84	43,322
2016-12-28	$1.73	$1.80	$1.70	$1.70	$1.70	66,803
2016-12-27	$1.85	$1.85	$1.76	$1.76	$1.76	6,858
2016-12-23	$1.94	$1.94	$1.75	$1.82	$1.82	8,830
2016-12-22	$1.85	$1.95	$1.85	$1.85	$1.85	7,345
2016-12-21	$1.82	$1.86	$1.76	$1.78	$1.78	18,694
2016-12-20	$1.81	$1.86	$1.77	$1.85	$1.85	12,151
2016-12-19	$1.86	$1.86	$1.85	$1.85	$1.85	3,422
2016-12-16	$1.86	$1.86	$1.85	$1.85	$1.85	5,372
2016-12-15	$1.85	$1.87	$1.85	$1.85	$1.85	6,133
2016-12-14	$1.85	$1.89	$1.85	$1.89	$1.89	1,640
2016-12-13	$1.85	$1.86	$1.85	$1.86	$1.86	3,068
2016-12-12	$1.85	$1.86	$1.85	$1.86	$1.86	3,241
2016-12-09	$1.86	$1.87	$1.86	$1.87	$1.87	469
2016-12-08	$1.89	$1.91	$1.84	$1.86	$1.86	21,324
2016-12-07	$1.91	$1.91	$1.79	$1.84	$1.84	17,493
2016-12-06	$1.90	$1.96	$1.79	$1.86	$1.86	8,273
2016-12-05	$1.90	$1.98	$1.90	$1.96	$1.96	17,024
2016-12-02	$1.92	$1.93	$1.86	$1.87	$1.87	8,646
2016-12-01	$1.85	$1.85	$1.85	$1.85	$1.85	270
2016-11-30	$1.85	$1.85	$1.85	$1.85	$1.85	1,616
2016-11-29	$1.89	$1.89	$1.85	$1.85	$1.85	3,309
2016-11-28	$1.93	$1.93	$1.85	$1.85	$1.85	2,172
2016-11-25	$1.87	$1.87	$1.87	$1.87	$1.87	1,695
2016-11-23	$1.86	$1.86	$1.86	$1.86	$1.86	1,341
2016-11-22	$1.86	$1.87	$1.86	$1.87	$1.87	1,032
2016-11-21	$1.87	$1.87	$1.87	$1.87	$1.87	271
2016-11-18	$1.89	$1.89	$1.89	$1.89	$1.89	559
2016-11-17	$1.90	$1.91	$1.88	$1.88	$1.88	6,646
2016-11-16	$2.06	$2.06	$1.85	$1.86	$1.86	24,693
2016-11-15	$1.97	$1.97	$1.88	$1.90	$1.90	7,541
2016-11-14	$1.85	$2.07	$1.85	$2.07	$2.07	7,334
2016-11-11	$1.90	$1.90	$1.85	$1.85	$1.85	3,786
2016-11-10	$1.87	$1.90	$1.83	$1.90	$1.90	3,294
2016-11-09	$1.88	$1.88	$1.87	$1.87	$1.87	4,200
2016-11-08	$1.89	$1.90	$1.89	$1.90	$1.90	715
2016-11-07	$1.89	$1.90	$1.88	$1.90	$1.90	10,478
2016-11-04	$1.90	$1.91	$1.89	$1.91	$1.91	9,677
2016-11-03	$1.86	$1.86	$1.86	$1.86	$1.86	29
2016-11-02	$1.89	$1.89	$1.89	$1.89	$1.89	300
2016-11-01	$1.86	$1.86	$1.86	$1.86	$1.86	114
2016-10-31	$1.90	$1.91	$1.90	$1.91	$1.91	553
2016-10-28	$1.91	$1.91	$1.90	$1.91	$1.91	1,459
2016-10-27	$1.88	$1.88	$1.85	$1.85	$1.85	4,748
2016-10-26	$1.86	$1.90	$1.85	$1.90	$1.90	3,426
2016-10-25	$1.92	$1.92	$1.91	$1.91	$1.91	1,368
2016-10-24	$1.83	$1.91	$1.83	$1.91	$1.91	5,146
2016-10-21	$1.85	$1.85	$1.85	$1.85	$1.85	4,574
2016-10-20	$1.84	$1.84	$1.80	$1.81	$1.81	2,028
2016-10-19	$1.89	$1.89	$1.72	$1.80	$1.80	27,259
2016-10-18	$1.90	$2.02	$1.90	$1.90	$1.90	933
2016-10-17	$1.90	$2.00	$1.90	$2.00	$2.00	323
2016-10-14	$1.92	$2.04	$1.90	$1.96	$1.96	6,197
2016-10-13	$1.93	$2.00	$1.92	$2.00	$2.00	4,463
2016-10-12	$2.04	$2.04	$2.04	$2.04	$2.04	1
2016-10-11	$2.02	$2.02	$2.02	$2.02	$2.02	100
2016-10-10	$2.00	$2.06	$1.92	$2.05	$2.05	3,843
2016-10-07	$1.96	$2.06	$1.90	$2.04	$2.04	25,533
2016-10-06	$1.92	$2.06	$1.92	$1.94	$1.94	5,814
2016-10-05	$1.88	$2.09	$1.88	$1.95	$1.95	5,883
2016-10-04	$1.84	$1.84	$1.84	$1.84	$1.84	212
2016-10-03	$1.85	$1.86	$1.83	$1.83	$1.83	10,694
2016-09-30	$1.83	$1.85	$1.83	$1.85	$1.85	3,614
2016-09-29	$1.95	$1.95	$1.80	$1.83	$1.83	6,213
2016-09-28	$1.89	$1.89	$1.89	$1.89	$1.89	869
2016-09-27	$1.92	$1.97	$1.90	$1.91	$1.91	5,507
2016-09-26	$1.88	$1.90	$1.88	$1.90	$1.90	2,236
2016-09-23	$1.90	$1.90	$1.85	$1.86	$1.86	2,700
2016-09-22	$1.88	$1.88	$1.88	$1.88	$1.88	91
2016-09-21	$1.93	$1.93	$1.88	$1.88	$1.88	770
2016-09-20	$1.84	$1.95	$1.84	$1.88	$1.88	1,491
2016-09-19	$1.91	$1.96	$1.85	$1.85	$1.85	3,976
2016-09-16	$1.91	$1.96	$1.90	$1.92	$1.92	2,767
2016-09-15	$1.91	$2.01	$1.89	$1.95	$1.95	3,446
2016-09-14	$1.92	$2.09	$1.88	$1.88	$1.88	7,380
2016-09-13	$2.01	$2.01	$1.88	$1.96	$1.96	7,417
2016-09-12	$1.99	$2.08	$1.92	$1.92	$1.92	13,555
2016-09-09	$2.05	$2.16	$1.93	$2.15	$2.15	20,850
2016-09-08	$2.10	$2.15	$2.04	$2.12	$2.12	9,758
2016-09-07	$2.12	$2.21	$2.01	$2.14	$2.14	14,222
2016-09-06	$2.20	$2.20	$1.99	$2.09	$2.09	32,216
2016-09-02	$1.91	$2.17	$1.91	$2.12	$2.12	21,374
2016-09-01	$1.88	$1.96	$1.86	$1.95	$1.95	9,737
2016-08-31	$1.84	$1.87	$1.80	$1.82	$1.82	20,495
2016-08-30	$1.86	$1.86	$1.83	$1.84	$1.84	1,267
2016-08-29	$1.81	$1.87	$1.81	$1.81	$1.81	7,836
2016-08-26	$1.83	$1.83	$1.80	$1.80	$1.80	5,152
2016-08-25	$1.83	$1.86	$1.83	$1.86	$1.86	1,341
2016-08-24	$1.80	$1.85	$1.71	$1.83	$1.83	13,978
2016-08-23	$1.81	$1.86	$1.78	$1.80	$1.80	19,919
2016-08-22	$1.80	$1.85	$1.80	$1.82	$1.82	7,415
2016-08-19	$1.81	$1.84	$1.80	$1.82	$1.82	5,200
2016-08-18	$1.80	$1.85	$1.80	$1.80	$1.80	5,358
2016-08-17	$1.81	$1.82	$1.75	$1.80	$1.80	7,163
2016-08-16	$1.72	$1.85	$1.72	$1.82	$1.82	21,126
2016-08-15	$1.85	$1.85	$1.75	$1.79	$1.79	8,275
2016-08-12	$1.77	$1.84	$1.73	$1.75	$1.75	9,611
2016-08-11	$1.74	$1.85	$1.74	$1.83	$1.83	59,480
2016-08-10	$1.72	$1.79	$1.70	$1.75	$1.75	4,587
2016-08-09	$1.78	$1.79	$1.69	$1.76	$1.76	17,353
2016-08-08	$1.71	$1.78	$1.65	$1.69	$1.69	16,731
2016-08-05	$1.75	$1.78	$1.70	$1.73	$1.73	9,691
2016-08-04	$1.70	$1.77	$1.70	$1.77	$1.77	14,814
2016-08-03	$1.70	$1.79	$1.55	$1.70	$1.70	65,097
2016-08-02	$1.82	$1.83	$1.66	$1.77	$1.77	26,397
2016-08-01	$1.86	$1.94	$1.76	$1.82	$1.82	20,371
2016-07-29	$1.98	$2.02	$1.85	$1.85	$1.85	33,363
2016-07-28	$2.65	$2.74	$1.92	$1.99	$1.99	407,649
2016-07-27	$1.87	$2.40	$1.85	$2.25	$2.25	189,911
2016-07-26	$1.98	$1.98	$1.88	$1.91	$1.91	7,670
2016-07-25	$1.84	$2.09	$1.78	$1.94	$1.94	38,378
2016-07-22	$2.00	$2.10	$1.80	$1.82	$1.82	11,869
2016-07-21	$2.03	$2.37	$2.03	$2.12	$2.12	48,887
2016-07-20	$1.76	$2.40	$1.76	$2.04	$2.04	342,343
2016-07-19	$1.76	$1.76	$1.76	$1.76	$1.76	1,317
2016-07-18	$1.76	$1.78	$1.76	$1.76	$1.76	1,021
2016-07-15	$1.74	$1.98	$1.62	$1.76	$1.76	15,809
2016-07-14	$1.70	$1.70	$1.50	$1.59	$1.59	8,958
2016-07-13	$1.80	$1.81	$1.72	$1.78	$1.78	3,700
2016-07-12	$1.82	$1.82	$1.73	$1.80	$1.80	1,280
2016-07-11	$1.69	$1.80	$1.69	$1.80	$1.80	9,422
2016-07-08	$1.73	$1.75	$1.72	$1.72	$1.72	5,063
2016-07-07	$1.83	$1.83	$1.70	$1.70	$1.70	3,717
2016-07-06	$1.72	$1.78	$1.72	$1.73	$1.73	7,565
2016-07-05	$1.80	$1.80	$1.67	$1.67	$1.67	10,705
2016-07-01	$1.79	$1.80	$1.79	$1.80	$1.80	1,400
2016-06-30	$1.84	$1.84	$1.78	$1.78	$1.78	880
2016-06-29	$1.76	$1.88	$1.76	$1.83	$1.83	2,253
2016-06-28	$1.78	$1.78	$1.78	$1.78	$1.78	2,681
2016-06-27	$1.73	$1.79	$1.73	$1.79	$1.79	2,144
2016-06-24	$1.78	$1.92	$1.78	$1.81	$1.81	3,562
2016-06-23	$1.82	$1.83	$1.80	$1.83	$1.83	3,374
2016-06-22	$1.80	$1.84	$1.80	$1.84	$1.84	557
2016-06-21	$2.07	$2.07	$1.80	$1.86	$1.86	6,103
2016-06-20	$1.81	$1.81	$1.81	$1.81	$1.81	12
2016-06-17	$1.87	$1.89	$1.81	$1.81	$1.81	1,082
2016-06-16	$1.82	$1.83	$1.82	$1.83	$1.83	1,208
2016-06-15	$1.87	$1.87	$1.80	$1.80	$1.80	6,031
2016-06-14	$1.80	$1.98	$1.80	$1.82	$1.82	5,352
2016-06-13	$1.80	$1.86	$1.80	$1.80	$1.80	4,388
2016-06-10	$1.91	$1.91	$1.78	$1.86	$1.86	4,790
2016-06-09	$1.89	$2.04	$1.88	$1.90	$1.90	30,565
2016-06-08	$1.87	$2.79	$1.79	$1.90	$1.90	321,945
2016-06-07	$1.78	$1.80	$1.78	$1.79	$1.79	12,374
2016-06-06	$1.80	$1.80	$1.80	$1.80	$1.80	205
2016-06-03	$1.82	$1.82	$1.81	$1.81	$1.81	401
2016-06-02	$1.88	$1.88	$1.78	$1.85	$1.85	1,824
2016-06-01	$1.89	$1.89	$1.78	$1.81	$1.81	5,614
2016-05-31	$1.89	$1.94	$1.88	$1.88	$1.88	3,239
2016-05-27	$1.85	$1.92	$1.85	$1.92	$1.92	1,150
2016-05-26	$1.88	$1.88	$1.88	$1.88	$1.88	636
2016-05-25	$2.00	$2.03	$1.85	$1.92	$1.92	10,440
2016-05-24	$1.75	$1.97	$1.75	$1.94	$1.94	21,637
2016-05-23	$1.76	$1.78	$1.73	$1.78	$1.78	717
2016-05-20	$1.72	$1.72	$1.72	$1.72	$1.72	54
2016-05-19	$1.73	$1.80	$1.70	$1.72	$1.72	33,818
2016-05-18	$1.79	$1.79	$1.76	$1.78	$1.78	341
2016-05-17	$1.79	$1.82	$1.70	$1.73	$1.73	15,420
2016-05-16	$1.74	$1.75	$1.74	$1.75	$1.75	3,667
2016-05-13	$1.75	$1.80	$1.74	$1.78	$1.78	1,616
2016-05-12	$1.70	$1.79	$1.70	$1.79	$1.79	1,394
2016-05-11	$1.80	$1.80	$1.71	$1.71	$1.71	1,008
2016-05-10	$1.71	$1.79	$1.69	$1.78	$1.78	4,129
2016-05-09	$1.78	$1.78	$1.78	$1.78	$1.78	1,700
2016-05-06	$1.78	$1.81	$1.78	$1.81	$1.81	12,670
2016-05-05	$1.81	$1.81	$1.78	$1.81	$1.81	2,522
2016-05-04	$1.75	$1.79	$1.75	$1.79	$1.79	6,532
2016-05-03	$1.73	$1.73	$1.73	$1.73	$1.73	1,685
2016-05-02	$1.68	$1.74	$1.68	$1.73	$1.73	6,284
2016-04-29	$1.70	$1.74	$1.68	$1.73	$1.73	7,086
2016-04-28	$1.76	$1.77	$1.76	$1.77	$1.77	450
2016-04-27	$1.73	$1.75	$1.73	$1.75	$1.75	831
2016-04-26	$1.79	$1.79	$1.79	$1.79	$1.79	81
2016-04-25	$1.86	$1.86	$1.71	$1.79	$1.79	2,958
2016-04-22	$1.71	$1.73	$1.70	$1.73	$1.73	2,603
2016-04-21	$1.75	$1.75	$1.75	$1.75	$1.75	265
2016-04-20	$1.71	$1.71	$1.71	$1.71	$1.71	202
2016-04-19	$1.71	$1.73	$1.71	$1.71	$1.71	485
2016-04-18	$1.81	$1.85	$1.81	$1.83	$1.83	858
2016-04-15	$1.72	$1.72	$1.72	$1.72	$1.72	242
2016-04-14	$1.78	$1.78	$1.72	$1.72	$1.72	4,197
2016-04-13	$1.71	$1.71	$1.71	$1.71	$1.71	535
2016-04-12	$1.73	$1.89	$1.73	$1.79	$1.79	875
2016-04-11	$1.71	$1.80	$1.71	$1.79	$1.79	3,769
2016-04-08	$1.80	$1.80	$1.80	$1.80	$1.80	319
2016-04-07	$1.73	$1.83	$1.73	$1.83	$1.83	606
2016-04-06	$1.92	$1.92	$1.85	$1.91	$1.91	4,150
2016-04-05	$1.90	$1.90	$1.76	$1.89	$1.89	2,294
2016-04-04	$1.88	$1.88	$1.71	$1.71	$1.71	1,415
2016-04-01	$1.81	$1.81	$1.70	$1.75	$1.75	4,847
2016-03-31	$1.82	$1.82	$1.78	$1.79	$1.79	1,154
2016-03-30	$1.71	$1.71	$1.71	$1.71	$1.71	1,000
2016-03-29	$1.71	$1.85	$1.71	$1.85	$1.85	6,145
2016-03-28	$1.80	$1.80	$1.80	$1.80	$1.80	43
2016-03-24	$1.87	$1.87	$1.80	$1.80	$1.80	2,562
2016-03-23	$1.89	$1.89	$1.71	$1.79	$1.79	1,823
2016-03-22	$1.70	$1.70	$1.70	$1.70	$1.70	8
2016-03-21	$1.70	$1.70	$1.70	$1.70	$1.70	76
2016-03-18	$1.80	$1.85	$1.70	$1.70	$1.70	1,672
2016-03-17	$1.70	$1.75	$1.70	$1.74	$1.74	700
2016-03-16	$1.80	$1.80	$1.70	$1.71	$1.71	1,668
2016-03-15	$1.71	$1.71	$1.71	$1.71	$1.71	100
2016-03-14	$1.70	$1.70	$1.70	$1.70	$1.70	4
2016-03-11	$1.71	$1.71	$1.70	$1.70	$1.70	743
2016-03-10	$1.71	$1.72	$1.71	$1.72	$1.72	243
2016-03-09	$1.73	$1.75	$1.73	$1.75	$1.75	2,618
2016-03-08	$1.70	$1.71	$1.70	$1.71	$1.71	2,836
2016-03-07	$1.72	$1.74	$1.70	$1.70	$1.70	6,206
2016-03-04	$1.74	$1.74	$1.70	$1.73	$1.73	12,989
2016-03-03	$1.73	$1.75	$1.73	$1.75	$1.75	1,999
2016-03-02	$1.71	$1.71	$1.66	$1.66	$1.66	4,523
2016-03-01	$1.75	$1.75	$1.73	$1.73	$1.73	1,005
2016-02-29	$1.70	$1.73	$1.70	$1.73	$1.73	418
2016-02-26	$1.74	$1.74	$1.64	$1.69	$1.69	2,028
2016-02-25	$1.70	$1.70	$1.69	$1.69	$1.69	4,403
2016-02-24	$1.76	$1.76	$1.60	$1.64	$1.64	11,186
2016-02-23	$1.73	$1.80	$1.73	$1.74	$1.74	1,484
2016-02-22	$1.91	$1.91	$1.70	$1.71	$1.71	5,972
2016-02-19	$1.76	$1.91	$1.69	$1.70	$1.70	3,109
2016-02-18	$1.88	$1.89	$1.61	$1.82	$1.82	3,746
2016-02-17	$1.76	$1.88	$1.67	$1.73	$1.73	1,702
2016-02-16	$1.80	$1.80	$1.79	$1.80	$1.80	2,508
2016-02-12	$1.75	$1.75	$1.75	$1.75	$1.75	74
2016-02-11	$1.75	$1.89	$1.75	$1.75	$1.75	660
2016-02-10	$1.80	$1.89	$1.76	$1.76	$1.76	1,664
2016-02-09	$1.63	$1.79	$1.63	$1.75	$1.75	6,326
2016-02-08	$1.74	$1.78	$1.70	$1.70	$1.70	2,913
2016-02-05	$1.72	$1.75	$1.57	$1.74	$1.74	1,979
2016-02-04	$1.66	$1.76	$1.60	$1.76	$1.76	1,713
2016-02-03	$1.76	$1.76	$1.70	$1.70	$1.70	5,614
2016-02-02	$1.79	$1.79	$1.60	$1.71	$1.71	846
2016-02-01	$1.77	$1.78	$1.74	$1.74	$1.74	3,603
2016-01-29	$1.64	$1.78	$1.58	$1.76	$1.76	4,305
2016-01-28	$1.74	$1.74	$1.74	$1.74	$1.74	333
2016-01-27	$1.85	$1.85	$1.58	$1.74	$1.74	8,267
2016-01-26	$1.71	$1.84	$1.68	$1.82	$1.82	9,920
2016-01-25	$1.64	$1.86	$1.57	$1.79	$1.79	12,021
2016-01-22	$1.66	$1.87	$1.63	$1.67	$1.67	5,427
2016-01-21	$1.70	$1.88	$1.58	$1.64	$1.64	6,871
2016-01-20	$1.75	$1.75	$1.54	$1.55	$1.55	16,727
2016-01-19	$1.80	$1.88	$1.61	$1.65	$1.65	18,480
2016-01-15	$1.75	$1.98	$1.55	$1.61	$1.61	37,852
2016-01-14	$1.71	$1.85	$1.50	$1.77	$1.77	27,658
2016-01-13	$1.82	$1.86	$1.69	$1.69	$1.69	12,523
2016-01-12	$1.84	$1.88	$1.81	$1.81	$1.81	5,741
2016-01-11	$1.69	$1.87	$1.69	$1.84	$1.84	24,278
2016-01-08	$1.60	$2.00	$1.60	$1.92	$1.92	30,081
2016-01-07	$1.80	$1.87	$1.40	$1.71	$1.71	34,511
2016-01-06	$1.63	$2.48	$1.62	$1.97	$1.97	127,058
2016-01-05	$1.63	$1.63	$1.41	$1.50	$1.50	8,036
2016-01-04	$1.49	$1.64	$1.43	$1.50	$1.50	7,936
2015-12-31	$1.51	$1.66	$1.41	$1.46	$1.46	25,889
2015-12-30	$1.50	$1.53	$1.50	$1.51	$1.51	14,507
2015-12-29	$1.50	$1.56	$1.50	$1.50	$1.50	16,326
2015-12-28	$1.53	$1.57	$1.50	$1.50	$1.50	11,201
2015-12-24	$1.61	$1.61	$1.52	$1.52	$1.52	883
2015-12-23	$1.58	$1.68	$1.58	$1.65	$1.65	4,202
2015-12-22	$1.64	$1.70	$1.57	$1.58	$1.58	7,189
2015-12-21	$1.64	$1.71	$1.57	$1.59	$1.59	4,508
2015-12-18	$1.58	$1.73	$1.57	$1.57	$1.57	40,848
2015-12-17	$1.69	$1.75	$1.57	$1.61	$1.61	14,803
2015-12-16	$1.64	$1.64	$1.58	$1.59	$1.59	10,802
2015-12-15	$1.58	$1.64	$1.58	$1.58	$1.58	3,041
2015-12-14	$1.66	$1.75	$1.54	$1.58	$1.58	13,600
2015-12-11	$1.78	$1.78	$1.70	$1.70	$1.70	12,261
2015-12-10	$1.53	$1.92	$1.50	$1.71	$1.71	34,955
2015-12-09	$1.63	$1.74	$1.56	$1.56	$1.56	13,821
2015-12-08	$1.57	$1.60	$1.57	$1.58	$1.58	3,604
2015-12-07	$1.74	$1.91	$1.50	$1.58	$1.58	14,978
2015-12-04	$1.85	$1.96	$1.76	$1.76	$1.76	4,996
2015-12-03	$1.88	$1.88	$1.78	$1.86	$1.86	6,577
2015-12-02	$1.76	$1.80	$1.76	$1.78	$1.78	12,900
2015-12-01	$1.92	$1.94	$1.75	$1.77	$1.77	23,230
2015-11-30	$1.96	$1.98	$1.95	$1.95	$1.95	7,986
2015-11-27	$1.99	$2.09	$1.99	$2.00	$2.00	3,734
2015-11-25	$2.05	$2.14	$2.03	$2.14	$2.14	13,763
2015-11-24	$2.03	$2.11	$2.03	$2.05	$2.05	11,759
2015-11-23	$2.03	$2.03	$2.03	$2.03	$2.03	5,853
2015-11-20	$2.10	$2.10	$2.09	$2.09	$2.09	2,111
2015-11-19	$2.03	$2.09	$2.03	$2.05	$2.05	36,977
2015-11-18	$2.10	$2.10	$2.03	$2.05	$2.05	49,259
2015-11-17	$2.21	$2.21	$2.10	$2.12	$2.12	816
2015-11-16	$2.18	$2.28	$2.10	$2.19	$2.19	8,836
2015-11-13	$2.22	$2.32	$2.10	$2.25	$2.25	8,491
2015-11-12	$2.20	$2.41	$2.20	$2.33	$2.33	1,150
2015-11-11	$2.30	$2.31	$2.30	$2.31	$2.31	1,564
2015-11-10	$2.29	$2.40	$2.21	$2.37	$2.37	4,318
2015-11-09	$2.34	$2.37	$2.20	$2.29	$2.29	9,368
2015-11-06	$2.48	$2.48	$2.30	$2.42	$2.42	2,436
2015-11-05	$2.48	$2.48	$2.48	$2.48	$2.48	185
2015-11-04	$2.44	$2.69	$2.37	$2.45	$2.45	7,176
2015-11-03	$2.47	$2.72	$2.38	$2.55	$2.55	3,882
2015-11-02	$2.51	$2.60	$2.51	$2.60	$2.60	1,329
2015-10-30	$2.40	$2.68	$2.40	$2.68	$2.68	17,704
2015-10-29	$2.44	$2.79	$2.36	$2.43	$2.43	26,739
2015-10-28	$2.54	$2.57	$2.31	$2.50	$2.50	8,579
2015-10-27	$2.80	$2.89	$2.49	$2.61	$2.61	13,802
2015-10-26	$2.76	$2.80	$2.55	$2.55	$2.55	6,514
2015-10-23	$2.90	$3.35	$2.60	$2.80	$2.80	50,286
2015-10-22	$3.02	$3.25	$2.84	$2.93	$2.93	17,776
2015-10-21	$3.44	$3.45	$2.85	$3.02	$3.02	34,128
2015-10-20	$2.85	$3.60	$2.51	$3.35	$3.35	36,897
2015-10-19	$2.58	$2.87	$2.58	$2.85	$2.85	19,597
2015-10-16	$2.40	$2.70	$2.35	$2.70	$2.70	28,499
2015-10-15	$2.74	$2.75	$2.14	$2.58	$2.58	9,793
2015-10-14	$3.00	$3.09	$2.57	$2.74	$2.74	9,509
2015-10-13	$3.00	$3.10	$2.83	$3.00	$3.00	24,424
2015-10-12	$3.04	$3.14	$2.80	$2.86	$2.86	68,828
2015-10-09	$3.02	$3.07	$2.91	$2.95	$2.95	11,557
2015-10-08	$3.00	$3.12	$2.97	$3.00	$3.00	6,735
2015-10-07	$3.00	$3.50	$2.97	$3.07	$3.07	8,863
2015-10-06	$3.27	$3.59	$3.00	$3.06	$3.06	20,097
2015-10-05	$3.35	$3.44	$3.25	$3.25	$3.25	1,483
2015-10-02	$3.27	$3.72	$3.05	$3.46	$3.46	11,191
2015-10-01	$3.71	$3.71	$3.55	$3.61	$3.61	2,817
2015-09-30	$4.20	$4.20	$3.35	$3.54	$3.54	5,631
2015-09-29	$3.60	$4.12	$3.60	$3.61	$3.61	16,815
2015-09-28	$3.92	$5.09	$3.22	$4.51	$4.51	13,238
2015-09-25	$0.77	$0.77	$0.55	$0.59	$4.13	27,272
2015-09-24	$0.70	$0.80	$0.70	$0.77	$5.39	6,527
2015-09-23	$0.84	$0.84	$0.71	$0.75	$5.25	728
2015-09-22	$0.83	$0.83	$0.65	$0.73	$5.11	6,265
2015-09-21	$0.78	$0.86	$0.75	$0.83	$5.81	6,414
2015-09-18	$0.73	$0.82	$0.70	$0.72	$5.04	1,118
2015-09-17	$0.87	$0.88	$0.72	$0.73	$5.08	4,926
2015-09-16	$0.88	$0.88	$0.74	$0.74	$5.18	3,254
2015-09-15	$0.76	$0.85	$0.70	$0.79	$5.52	11,473
2015-09-14	$0.61	$0.89	$0.61	$0.76	$5.32	28,634
2015-09-11	$0.61	$0.67	$0.61	$0.63	$4.41	137
2015-09-10	$0.70	$0.70	$0.63	$0.63	$4.41	1,243
2015-09-09	$0.66	$0.75	$0.66	$0.67	$4.69	2,664
2015-09-08	$0.67	$0.74	$0.63	$0.67	$4.69	4,582

Comstock Holding Co. Inc - Class A (CHCI) Exchange: NASDAQ