Castlight Health Inc - Class B (CSLT) Stock Profile

Data as of April 19, 2024

$2.05 ($0.00) 0.00%

Castlight Health Inc - Class B - Daily Information

Click for more stock information on Castlight Health Inc - Class B.

Daily Information	Data
Date	April 19, 2024
Open	$2.05
Previous Close	$2.05
High	$2.05
Low	$2.05
Adjusted Open	$2.05
Previous Adjusted Close	$2.05
Adjusted High	$2.05
Adjusted Low	$2.05

Invest in Castlight Health Inc - Class B (CSLT)

Get up to $250 in Bitcoin for funding an account.

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 Castlight Health Inc - Class B

Employee	Position
Maeve O'Meara	Chief Executive Officer & Director
Heather Hagg	Vice President-Analytics & Operations
Will Bondurant	Chief Financial Officer & Senior Vice President
Vijay Anand	Executive Vice President-Engineering
Scott Tweedy	Senior Vice President-Support & Technology
Dena Bravata	Chief Medical Officer
Matthew J. Moran	Senior Vice President-Corporate Development
Jayesh Patel	Senior Vice President-Products
Seth Cohen	Director
Tamar Rudnick	Senior Vice President-Marketing
Frank Jennings	Chief Sales Officer & Senior Vice President
Eric Chan	Chief Accounting Officer
Richa Gupta	Chief People Officer
Alex Shvartsman	Secretary, Senior VP & General Counsel
Bryan E. Roberts	Chairman
David B. Singer	Independent Director
David A. Ebersman	Independent Director
Edward Y. Park	Independent Director
Michael L. Eberhard	Independent Director
Kenny L. van Zant	Independent Director
Judith K. Verhave	Independent Director

Historical Stock Data for Castlight Health Inc - Class B (CSLT)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-17	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-02-16	$2.04	$2.05	$2.04	$2.05	$2.05	1,053,234
2022-02-15	$2.04	$2.05	$2.03	$2.04	$2.04	3,230,443
2022-02-14	$2.04	$2.05	$2.04	$2.04	$2.04	448,863
2022-02-11	$2.04	$2.05	$2.04	$2.04	$2.04	342,369
2022-02-10	$2.04	$2.05	$2.04	$2.04	$2.04	567,368
2022-02-09	$2.04	$2.05	$2.04	$2.05	$2.05	657,200
2022-02-08	$2.04	$2.05	$2.04	$2.05	$2.05	404,708
2022-02-07	$2.03	$2.05	$2.03	$2.04	$2.04	1,318,840
2022-02-04	$2.04	$2.04	$2.03	$2.04	$2.04	552,652
2022-02-03	$2.03	$2.04	$2.03	$2.04	$2.04	439,038
2022-02-02	$2.03	$2.04	$2.03	$2.03	$2.03	738,486
2022-02-01	$2.04	$2.04	$2.03	$2.03	$2.03	1,476,991
2022-01-31	$2.03	$2.04	$2.03	$2.04	$2.04	1,068,783
2022-01-28	$2.03	$2.04	$2.03	$2.04	$2.04	3,446,219
2022-01-27	$2.03	$2.04	$2.03	$2.03	$2.03	2,311,920
2022-01-26	$2.03	$2.04	$2.03	$2.04	$2.04	2,975,612
2022-01-25	$2.03	$2.04	$2.03	$2.04	$2.04	3,149,858
2022-01-24	$2.03	$2.04	$2.02	$2.03	$2.03	4,894,622
2022-01-21	$2.03	$2.04	$2.03	$2.03	$2.03	2,523,485
2022-01-20	$2.03	$2.04	$2.03	$2.04	$2.04	3,004,115
2022-01-19	$2.03	$2.04	$2.03	$2.03	$2.03	2,389,157
2022-01-18	$2.03	$2.04	$2.03	$2.03	$2.03	3,664,266
2022-01-14	$2.03	$2.05	$2.03	$2.04	$2.04	2,362,656
2022-01-13	$2.04	$2.05	$2.03	$2.03	$2.03	3,182,985
2022-01-12	$2.04	$2.05	$2.03	$2.03	$2.03	2,602,977
2022-01-11	$2.04	$2.06	$2.03	$2.03	$2.03	4,959,377
2022-01-10	$2.04	$2.06	$2.03	$2.03	$2.03	9,038,131
2022-01-07	$2.03	$2.04	$2.03	$2.03	$2.03	12,408,696
2022-01-06	$2.03	$2.04	$2.03	$2.03	$2.03	19,227,895
2022-01-05	$2.02	$2.05	$2.01	$2.03	$2.03	45,566,645
2022-01-04	$1.60	$1.68	$1.59	$1.64	$1.64	743,703
2022-01-03	$1.54	$1.63	$1.54	$1.62	$1.62	525,765
2021-12-31	$1.51	$1.56	$1.49	$1.54	$1.54	659,936
2021-12-30	$1.50	$1.60	$1.50	$1.55	$1.55	631,374
2021-12-29	$1.51	$1.53	$1.48	$1.50	$1.50	532,978
2021-12-28	$1.42	$1.57	$1.42	$1.51	$1.51	956,632
2021-12-27	$1.50	$1.58	$1.41	$1.47	$1.47	1,963,853
2021-12-23	$1.48	$1.53	$1.47	$1.51	$1.51	335,232
2021-12-22	$1.48	$1.55	$1.40	$1.50	$1.50	902,399
2021-12-21	$1.54	$1.56	$1.47	$1.50	$1.50	536,428
2021-12-20	$1.44	$1.59	$1.43	$1.54	$1.54	911,876
2021-12-17	$1.41	$1.51	$1.38	$1.49	$1.49	902,572
2021-12-16	$1.47	$1.52	$1.40	$1.42	$1.42	386,997
2021-12-15	$1.42	$1.48	$1.38	$1.46	$1.46	674,821
2021-12-14	$1.48	$1.53	$1.41	$1.44	$1.44	592,116
2021-12-13	$1.50	$1.51	$1.45	$1.49	$1.49	563,970
2021-12-10	$1.53	$1.53	$1.45	$1.46	$1.46	290,744
2021-12-09	$1.53	$1.60	$1.50	$1.51	$1.51	199,799
2021-12-08	$1.51	$1.56	$1.50	$1.56	$1.56	186,898
2021-12-07	$1.45	$1.54	$1.45	$1.49	$1.49	455,539
2021-12-06	$1.37	$1.50	$1.36	$1.44	$1.44	569,028
2021-12-03	$1.49	$1.52	$1.38	$1.40	$1.40	727,945
2021-12-02	$1.45	$1.53	$1.44	$1.51	$1.51	660,277
2021-12-01	$1.58	$1.61	$1.47	$1.48	$1.48	456,788
2021-11-30	$1.53	$1.59	$1.46	$1.53	$1.53	694,858
2021-11-29	$1.60	$1.64	$1.54	$1.55	$1.55	473,709
2021-11-26	$1.62	$1.65	$1.57	$1.60	$1.60	308,191
2021-11-24	$1.67	$1.74	$1.65	$1.67	$1.67	552,809
2021-11-23	$1.67	$1.75	$1.67	$1.70	$1.70	616,521
2021-11-22	$1.70	$1.74	$1.65	$1.69	$1.69	706,220
2021-11-19	$1.76	$1.81	$1.70	$1.70	$1.70	520,702
2021-11-18	$1.85	$1.89	$1.78	$1.80	$1.80	424,987
2021-11-17	$1.88	$1.89	$1.76	$1.83	$1.83	1,457,848
2021-11-16	$1.81	$1.94	$1.80	$1.90	$1.90	831,808
2021-11-15	$1.81	$1.88	$1.76	$1.84	$1.84	1,025,359
2021-11-12	$1.81	$1.82	$1.75	$1.81	$1.81	607,957
2021-11-11	$1.75	$1.82	$1.70	$1.80	$1.80	892,873
2021-11-10	$1.62	$1.77	$1.60	$1.75	$1.75	1,177,672
2021-11-09	$1.58	$1.70	$1.55	$1.65	$1.65	967,801
2021-11-08	$1.58	$1.64	$1.44	$1.61	$1.61	2,056,704
2021-11-05	$1.84	$1.88	$1.44	$1.57	$1.57	7,649,876
2021-11-04	$1.79	$1.88	$1.79	$1.85	$1.85	357,199
2021-11-03	$1.77	$1.87	$1.71	$1.87	$1.87	694,915
2021-11-02	$1.87	$1.97	$1.86	$1.93	$1.93	858,766
2021-11-01	$1.80	$1.87	$1.80	$1.86	$1.86	342,816
2021-10-29	$1.77	$1.80	$1.75	$1.80	$1.80	376,784
2021-10-28	$1.75	$1.78	$1.73	$1.75	$1.75	233,850
2021-10-27	$1.75	$1.79	$1.72	$1.74	$1.74	573,872
2021-10-26	$1.71	$1.77	$1.71	$1.73	$1.73	169,330
2021-10-25	$1.71	$1.74	$1.71	$1.72	$1.72	165,293
2021-10-22	$1.70	$1.76	$1.69	$1.70	$1.70	341,913
2021-10-21	$1.75	$1.79	$1.72	$1.73	$1.73	350,327
2021-10-20	$1.77	$1.79	$1.75	$1.76	$1.76	274,183
2021-10-19	$1.72	$1.79	$1.71	$1.75	$1.75	182,944
2021-10-18	$1.68	$1.75	$1.67	$1.73	$1.73	297,505
2021-10-15	$1.80	$1.83	$1.68	$1.68	$1.68	521,081
2021-10-14	$1.71	$1.80	$1.67	$1.79	$1.79	611,291
2021-10-13	$1.70	$1.74	$1.68	$1.73	$1.73	243,457
2021-10-12	$1.69	$1.71	$1.65	$1.68	$1.68	374,506
2021-10-11	$1.73	$1.75	$1.69	$1.70	$1.70	167,189
2021-10-08	$1.76	$1.76	$1.68	$1.70	$1.70	266,352
2021-10-07	$1.68	$1.77	$1.68	$1.76	$1.76	379,249
2021-10-06	$1.67	$1.70	$1.64	$1.68	$1.68	273,908
2021-10-05	$1.74	$1.75	$1.64	$1.65	$1.65	588,038
2021-10-04	$1.77	$1.79	$1.70	$1.73	$1.73	677,440
2021-10-01	$1.59	$1.85	$1.59	$1.80	$1.80	1,510,025
2021-09-30	$1.62	$1.66	$1.49	$1.57	$1.57	1,012,016
2021-09-29	$1.60	$1.65	$1.55	$1.61	$1.61	579,186
2021-09-28	$1.63	$1.66	$1.57	$1.61	$1.61	465,521
2021-09-27	$1.69	$1.70	$1.60	$1.63	$1.63	331,898
2021-09-24	$1.66	$1.66	$1.59	$1.62	$1.62	388,720
2021-09-23	$1.65	$1.72	$1.64	$1.68	$1.68	553,776
2021-09-22	$1.60	$1.69	$1.55	$1.64	$1.64	362,924
2021-09-21	$1.66	$1.68	$1.57	$1.59	$1.59	642,919
2021-09-20	$1.57	$1.69	$1.57	$1.69	$1.69	744,290
2021-09-17	$1.73	$1.77	$1.55	$1.57	$1.57	1,431,322
2021-09-16	$1.67	$1.72	$1.65	$1.72	$1.72	443,134
2021-09-15	$1.69	$1.70	$1.64	$1.66	$1.66	681,300
2021-09-14	$1.76	$1.79	$1.69	$1.70	$1.70	403,086
2021-09-13	$1.85	$1.85	$1.75	$1.77	$1.77	591,289
2021-09-10	$1.84	$1.85	$1.79	$1.82	$1.82	376,595
2021-09-09	$1.83	$1.85	$1.79	$1.82	$1.82	397,265
2021-09-08	$1.87	$1.88	$1.80	$1.85	$1.85	477,086
2021-09-07	$1.87	$1.90	$1.85	$1.89	$1.89	1,057,854
2021-09-03	$1.90	$1.90	$1.81	$1.89	$1.89	604,756
2021-09-02	$1.88	$1.90	$1.84	$1.89	$1.89	785,440
2021-09-01	$1.85	$1.89	$1.82	$1.86	$1.86	723,611
2021-08-31	$1.77	$1.86	$1.76	$1.81	$1.81	1,414,404
2021-08-30	$1.81	$1.84	$1.76	$1.78	$1.78	656,964
2021-08-27	$1.77	$1.84	$1.75	$1.82	$1.82	807,353
2021-08-26	$1.73	$1.77	$1.70	$1.75	$1.75	662,172
2021-08-25	$1.79	$1.79	$1.72	$1.74	$1.74	518,364
2021-08-24	$1.80	$1.81	$1.77	$1.79	$1.79	379,275
2021-08-23	$1.79	$1.82	$1.75	$1.79	$1.79	564,177
2021-08-20	$1.71	$1.80	$1.70	$1.78	$1.78	567,534
2021-08-19	$1.76	$1.78	$1.71	$1.73	$1.73	422,546
2021-08-18	$1.73	$1.86	$1.71	$1.78	$1.78	643,838
2021-08-17	$1.81	$1.84	$1.66	$1.76	$1.76	1,644,945
2021-08-16	$1.86	$1.89	$1.81	$1.85	$1.85	485,161
2021-08-13	$1.92	$1.93	$1.84	$1.86	$1.86	639,526
2021-08-12	$1.89	$1.93	$1.85	$1.92	$1.92	521,332
2021-08-11	$1.88	$1.94	$1.83	$1.90	$1.90	765,105
2021-08-10	$1.97	$1.97	$1.87	$1.90	$1.90	657,504
2021-08-09	$1.93	$2.00	$1.89	$1.96	$1.96	705,340
2021-08-06	$1.89	$2.00	$1.88	$1.98	$1.98	915,777
2021-08-05	$2.08	$2.08	$1.86	$1.89	$1.89	1,290,644
2021-08-04	$2.03	$2.12	$1.91	$2.06	$2.06	2,217,491
2021-08-03	$2.18	$2.22	$2.10	$2.10	$2.10	1,158,694
2021-08-02	$2.20	$2.27	$2.14	$2.22	$2.22	1,328,925
2021-07-30	$2.33	$2.35	$2.23	$2.33	$2.33	848,821
2021-07-29	$2.29	$2.40	$2.26	$2.35	$2.35	1,491,020
2021-07-28	$2.14	$2.29	$2.12	$2.26	$2.26	1,079,331
2021-07-27	$2.23	$2.24	$2.10	$2.15	$2.15	609,280
2021-07-26	$2.21	$2.25	$2.16	$2.25	$2.25	874,737
2021-07-23	$2.22	$2.24	$2.14	$2.19	$2.19	435,842
2021-07-22	$2.29	$2.30	$2.19	$2.22	$2.22	2,395,171
2021-07-21	$2.24	$2.31	$2.19	$2.29	$2.29	1,092,790
2021-07-20	$2.15	$2.25	$2.07	$2.22	$2.22	991,021
2021-07-19	$2.20	$2.28	$2.15	$2.16	$2.16	905,371
2021-07-16	$2.24	$2.32	$2.18	$2.24	$2.24	1,343,923
2021-07-15	$2.16	$2.22	$2.15	$2.21	$2.21	962,107
2021-07-14	$2.35	$2.36	$2.15	$2.19	$2.19	1,193,639
2021-07-13	$2.36	$2.44	$2.31	$2.36	$2.36	1,588,960
2021-07-12	$2.30	$2.36	$2.20	$2.35	$2.35	1,288,502
2021-07-09	$2.33	$2.35	$2.16	$2.29	$2.29	1,393,522
2021-07-08	$2.32	$2.33	$2.16	$2.33	$2.33	1,454,283
2021-07-07	$2.39	$2.46	$2.30	$2.40	$2.40	1,695,728
2021-07-06	$2.50	$2.50	$2.29	$2.37	$2.37	2,580,819
2021-07-02	$2.63	$2.65	$2.40	$2.44	$2.44	1,988,680
2021-07-01	$2.67	$2.71	$2.46	$2.51	$2.51	5,344,703
2021-06-30	$2.37	$2.64	$2.23	$2.63	$2.63	11,680,554
2021-06-29	$2.32	$2.43	$2.29	$2.31	$2.31	1,361,173
2021-06-28	$2.27	$2.34	$2.23	$2.28	$2.28	1,404,024
2021-06-25	$2.21	$2.30	$2.18	$2.24	$2.24	16,429,119
2021-06-24	$2.20	$2.30	$2.15	$2.24	$2.24	3,224,271
2021-06-23	$2.17	$2.23	$2.14	$2.16	$2.16	1,429,799
2021-06-22	$2.15	$2.20	$2.08	$2.18	$2.18	1,128,681
2021-06-21	$2.10	$2.19	$2.05	$2.14	$2.14	934,157
2021-06-18	$2.21	$2.22	$2.04	$2.09	$2.09	1,332,712
2021-06-17	$2.18	$2.26	$2.15	$2.20	$2.20	1,376,309
2021-06-16	$2.11	$2.22	$2.06	$2.15	$2.15	1,263,265
2021-06-15	$2.19	$2.22	$2.08	$2.14	$2.14	1,216,976
2021-06-14	$2.14	$2.18	$2.10	$2.17	$2.17	1,287,190
2021-06-11	$2.01	$2.14	$1.99	$2.10	$2.10	877,899
2021-06-10	$2.06	$2.11	$1.92	$1.98	$1.98	1,450,034
2021-06-09	$2.09	$2.25	$2.00	$2.05	$2.05	4,036,460
2021-06-08	$2.08	$2.15	$2.06	$2.08	$2.08	1,036,353
2021-06-07	$2.05	$2.19	$1.99	$2.08	$2.08	2,414,900
2021-06-04	$1.97	$2.05	$1.92	$2.02	$2.02	1,043,785
2021-06-03	$1.91	$2.04	$1.89	$1.97	$1.97	1,145,751
2021-06-02	$1.98	$1.99	$1.89	$1.94	$1.94	1,361,250
2021-06-01	$1.82	$2.09	$1.82	$1.98	$1.98	1,761,999
2021-05-28	$1.82	$1.86	$1.78	$1.82	$1.82	585,525
2021-05-27	$1.75	$1.85	$1.75	$1.78	$1.78	1,477,904
2021-05-26	$1.70	$1.77	$1.63	$1.75	$1.75	841,968
2021-05-25	$1.69	$1.70	$1.65	$1.65	$1.65	650,362
2021-05-24	$1.81	$1.81	$1.66	$1.67	$1.67	912,495
2021-05-21	$1.77	$1.85	$1.72	$1.82	$1.82	636,684
2021-05-20	$1.75	$1.80	$1.72	$1.77	$1.77	721,170
2021-05-19	$1.83	$1.85	$1.71	$1.74	$1.74	1,157,700
2021-05-18	$1.73	$1.92	$1.73	$1.89	$1.89	1,196,444
2021-05-17	$1.76	$1.81	$1.54	$1.77	$1.77	1,975,824
2021-05-14	$1.75	$1.83	$1.74	$1.80	$1.80	466,038
2021-05-13	$1.79	$1.88	$1.73	$1.76	$1.76	763,380
2021-05-12	$1.81	$1.90	$1.77	$1.79	$1.79	1,180,038
2021-05-11	$1.85	$1.91	$1.80	$1.88	$1.88	1,083,462
2021-05-10	$1.88	$1.94	$1.83	$1.88	$1.88	738,341
2021-05-07	$1.85	$1.94	$1.83	$1.90	$1.90	983,122
2021-05-06	$1.88	$1.92	$1.78	$1.85	$1.85	1,002,863
2021-05-05	$1.96	$1.97	$1.91	$1.95	$1.95	420,395
2021-05-04	$1.81	$1.96	$1.72	$1.96	$1.96	1,910,628
2021-05-03	$1.95	$1.99	$1.73	$1.84	$1.84	1,762,831
2021-04-30	$1.68	$1.93	$1.64	$1.90	$1.90	3,152,700
2021-04-29	$1.48	$1.75	$1.48	$1.75	$1.75	1,665,485
2021-04-28	$1.47	$1.52	$1.44	$1.49	$1.49	1,119,854
2021-04-27	$1.51	$1.54	$1.49	$1.50	$1.50	932,417
2021-04-26	$1.55	$1.56	$1.50	$1.51	$1.51	840,203
2021-04-23	$1.56	$1.59	$1.53	$1.54	$1.54	664,404
2021-04-22	$1.58	$1.67	$1.54	$1.56	$1.56	745,373
2021-04-21	$1.53	$1.65	$1.52	$1.63	$1.63	554,007
2021-04-20	$1.52	$1.60	$1.50	$1.55	$1.55	402,265
2021-04-19	$1.54	$1.58	$1.50	$1.52	$1.52	619,844
2021-04-16	$1.62	$1.65	$1.55	$1.56	$1.56	604,280
2021-04-15	$1.67	$1.71	$1.61	$1.61	$1.61	456,150
2021-04-14	$1.68	$1.72	$1.61	$1.67	$1.67	636,550
2021-04-13	$1.65	$1.69	$1.50	$1.65	$1.65	448,265
2021-04-12	$1.76	$1.79	$1.65	$1.67	$1.67	352,871
2021-04-09	$1.67	$1.82	$1.64	$1.76	$1.76	843,976
2021-04-08	$1.62	$1.70	$1.56	$1.69	$1.69	390,999
2021-04-07	$1.58	$1.63	$1.58	$1.61	$1.61	949,540
2021-04-06	$1.65	$1.70	$1.56	$1.59	$1.59	472,394
2021-04-05	$1.50	$1.71	$1.50	$1.66	$1.66	1,002,515
2021-04-01	$1.49	$1.56	$1.49	$1.54	$1.54	352,371
2021-03-31	$1.50	$1.59	$1.48	$1.51	$1.51	792,175
2021-03-30	$1.50	$1.50	$1.35	$1.46	$1.46	1,077,155
2021-03-29	$1.47	$1.59	$1.45	$1.46	$1.46	894,764
2021-03-26	$1.67	$1.68	$1.49	$1.50	$1.50	1,189,557
2021-03-25	$1.55	$1.69	$1.48	$1.66	$1.66	1,609,893
2021-03-24	$1.68	$1.71	$1.56	$1.58	$1.58	1,073,522
2021-03-23	$1.81	$1.81	$1.67	$1.68	$1.68	845,838
2021-03-22	$1.82	$1.83	$1.74	$1.79	$1.79	582,156
2021-03-19	$1.66	$1.86	$1.66	$1.81	$1.81	1,454,873
2021-03-18	$1.75	$1.77	$1.65	$1.67	$1.67	831,846
2021-03-17	$1.77	$1.81	$1.69	$1.80	$1.80	738,682
2021-03-16	$1.86	$1.88	$1.74	$1.78	$1.78	593,182
2021-03-15	$1.93	$1.96	$1.85	$1.88	$1.88	914,953
2021-03-12	$1.91	$1.98	$1.86	$1.90	$1.90	815,825
2021-03-11	$1.88	$1.97	$1.87	$1.92	$1.92	801,012
2021-03-10	$1.92	$1.98	$1.82	$1.85	$1.85	642,548
2021-03-09	$1.95	$2.04	$1.87	$1.90	$1.90	1,180,306
2021-03-08	$1.81	$2.03	$1.80	$1.90	$1.90	1,225,466
2021-03-05	$1.90	$1.95	$1.62	$1.81	$1.81	2,645,803
2021-03-04	$2.17	$2.31	$1.68	$1.85	$1.85	4,679,693
2021-03-03	$2.02	$2.36	$1.97	$2.20	$2.20	5,045,839
2021-03-02	$1.82	$2.10	$1.80	$2.01	$2.01	2,550,826
2021-03-01	$1.69	$1.91	$1.69	$1.86	$1.86	1,147,107
2021-02-26	$1.67	$1.78	$1.59	$1.70	$1.70	1,240,918
2021-02-25	$1.73	$1.90	$1.68	$1.73	$1.73	2,213,146
2021-02-24	$1.70	$1.83	$1.65	$1.77	$1.77	1,870,706
2021-02-23	$1.66	$1.79	$1.58	$1.61	$1.61	1,850,910
2021-02-22	$1.67	$1.80	$1.65	$1.73	$1.73	818,753
2021-02-19	$1.74	$1.75	$1.62	$1.68	$1.68	1,142,601
2021-02-18	$1.85	$1.85	$1.72	$1.74	$1.74	678,100
2021-02-17	$1.99	$2.03	$1.66	$1.83	$1.83	2,908,476
2021-02-16	$1.88	$2.00	$1.88	$2.00	$2.00	938,980
2021-02-12	$1.99	$2.03	$1.84	$1.87	$1.87	1,101,918
2021-02-11	$1.97	$2.09	$1.87	$1.92	$1.92	1,559,590
2021-02-10	$1.98	$2.08	$1.87	$1.92	$1.92	1,243,205
2021-02-09	$1.88	$2.01	$1.86	$1.91	$1.91	1,430,617
2021-02-08	$1.82	$1.87	$1.79	$1.83	$1.83	1,393,589
2021-02-05	$1.83	$1.93	$1.78	$1.81	$1.81	1,090,020
2021-02-04	$1.79	$1.84	$1.75	$1.78	$1.78	585,542
2021-02-03	$1.82	$1.87	$1.76	$1.79	$1.79	777,345
2021-02-02	$1.82	$1.83	$1.70	$1.80	$1.80	1,042,459
2021-02-01	$1.92	$1.98	$1.70	$1.76	$1.76	2,607,254
2021-01-29	$1.63	$1.82	$1.58	$1.78	$1.78	4,486,579
2021-01-28	$1.71	$1.72	$1.58	$1.61	$1.61	577,277
2021-01-27	$1.86	$1.94	$1.63	$1.66	$1.66	1,810,134
2021-01-26	$1.86	$2.15	$1.84	$1.88	$1.88	3,410,585
2021-01-25	$1.68	$1.92	$1.68	$1.84	$1.84	2,580,951
2021-01-22	$1.70	$1.73	$1.60	$1.62	$1.62	804,671
2021-01-21	$1.69	$1.79	$1.66	$1.68	$1.68	1,011,908
2021-01-20	$1.68	$1.79	$1.61	$1.65	$1.65	1,051,707
2021-01-19	$1.66	$1.71	$1.65	$1.66	$1.66	527,318
2021-01-15	$1.64	$1.69	$1.57	$1.65	$1.65	497,422
2021-01-14	$1.69	$1.80	$1.64	$1.64	$1.64	596,094
2021-01-13	$1.60	$1.74	$1.58	$1.67	$1.67	1,913,682
2021-01-12	$1.56	$1.60	$1.54	$1.59	$1.59	442,428
2021-01-11	$1.65	$1.68	$1.51	$1.58	$1.58	496,137
2021-01-08	$1.65	$1.74	$1.60	$1.62	$1.62	825,171
2021-01-07	$1.45	$1.78	$1.45	$1.61	$1.61	1,678,314
2021-01-06	$1.35	$1.48	$1.35	$1.45	$1.45	565,006
2021-01-05	$1.24	$1.36	$1.24	$1.34	$1.34	472,987
2021-01-04	$1.28	$1.34	$1.18	$1.30	$1.30	767,753
2020-12-31	$1.37	$1.40	$1.30	$1.30	$1.30	468,431
2020-12-30	$1.35	$1.41	$1.32	$1.36	$1.36	354,284
2020-12-29	$1.44	$1.47	$1.25	$1.36	$1.36	940,838
2020-12-28	$1.34	$1.59	$1.31	$1.49	$1.49	1,771,212
2020-12-24	$1.31	$1.34	$1.28	$1.31	$1.31	228,493
2020-12-23	$1.31	$1.32	$1.29	$1.29	$1.29	465,502
2020-12-22	$1.25	$1.32	$1.24	$1.29	$1.29	926,486
2020-12-21	$1.23	$1.25	$1.21	$1.25	$1.25	368,939
2020-12-18	$1.24	$1.25	$1.21	$1.21	$1.21	401,482
2020-12-17	$1.25	$1.25	$1.20	$1.25	$1.25	420,403
2020-12-16	$1.25	$1.25	$1.22	$1.25	$1.25	514,052
2020-12-15	$1.33	$1.33	$1.24	$1.24	$1.24	383,255
2020-12-14	$1.33	$1.34	$1.25	$1.27	$1.27	218,208
2020-12-11	$1.30	$1.32	$1.24	$1.29	$1.29	635,004
2020-12-10	$1.31	$1.36	$1.24	$1.32	$1.32	627,015
2020-12-09	$1.28	$1.34	$1.27	$1.30	$1.30	318,916
2020-12-08	$1.24	$1.38	$1.23	$1.26	$1.26	998,740
2020-12-07	$1.16	$1.29	$1.16	$1.25	$1.25	672,087
2020-12-04	$1.20	$1.25	$1.15	$1.15	$1.15	492,296
2020-12-03	$1.13	$1.22	$1.12	$1.19	$1.19	475,144
2020-12-02	$1.24	$1.26	$1.07	$1.14	$1.14	592,608
2020-12-01	$1.26	$1.34	$1.14	$1.17	$1.17	678,370
2020-11-30	$1.22	$1.30	$1.19	$1.26	$1.26	381,914
2020-11-27	$1.22	$1.23	$1.12	$1.21	$1.21	736,854
2020-11-25	$1.23	$1.23	$1.18	$1.19	$1.19	362,952
2020-11-24	$1.34	$1.34	$1.22	$1.24	$1.24	428,960
2020-11-23	$1.31	$1.34	$1.29	$1.32	$1.32	748,360
2020-11-20	$1.23	$1.30	$1.21	$1.29	$1.29	467,954
2020-11-19	$1.19	$1.25	$1.18	$1.24	$1.24	978,643
2020-11-18	$1.15	$1.20	$1.09	$1.19	$1.19	1,315,272
2020-11-17	$1.20	$1.20	$1.13	$1.14	$1.14	1,536,540
2020-11-16	$1.12	$1.25	$1.08	$1.18	$1.18	607,190
2020-11-13	$1.10	$1.13	$1.10	$1.13	$1.13	290,270
2020-11-12	$1.15	$1.15	$1.09	$1.12	$1.12	521,220
2020-11-11	$1.06	$1.18	$1.06	$1.17	$1.17	644,905
2020-11-10	$1.03	$1.09	$1.01	$1.06	$1.06	228,392
2020-11-09	$0.96	$1.07	$0.96	$1.02	$1.02	427,888
2020-11-06	$1.04	$1.04	$0.94	$0.95	$0.95	347,046
2020-11-05	$0.87	$0.92	$0.86	$0.91	$0.91	568,903
2020-11-04	$0.82	$0.88	$0.77	$0.85	$0.85	432,806
2020-11-03	$0.87	$0.88	$0.79	$0.80	$0.80	849,300
2020-11-02	$0.88	$0.91	$0.83	$0.85	$0.85	299,313
2020-10-30	$0.93	$0.95	$0.88	$0.88	$0.88	274,315
2020-10-29	$0.94	$0.96	$0.92	$0.94	$0.94	163,055
2020-10-28	$0.95	$0.96	$0.92	$0.94	$0.94	255,529
2020-10-27	$0.94	$0.99	$0.93	$0.97	$0.97	239,927
2020-10-26	$0.94	$0.95	$0.92	$0.94	$0.94	166,194
2020-10-23	$0.93	$0.96	$0.92	$0.94	$0.94	109,114
2020-10-22	$0.92	$0.94	$0.89	$0.92	$0.92	534,315
2020-10-21	$0.92	$0.95	$0.91	$0.92	$0.92	276,775
2020-10-20	$0.91	$0.95	$0.91	$0.92	$0.92	470,062
2020-10-19	$1.02	$1.05	$0.92	$0.92	$0.92	747,590
2020-10-16	$1.04	$1.04	$1.02	$1.02	$1.02	179,211
2020-10-15	$1.03	$1.05	$1.00	$1.05	$1.05	167,706
2020-10-14	$1.04	$1.06	$1.04	$1.04	$1.04	140,501
2020-10-13	$1.01	$1.07	$1.01	$1.05	$1.05	352,708
2020-10-12	$1.04	$1.06	$1.01	$1.01	$1.01	379,979
2020-10-09	$1.04	$1.05	$1.02	$1.04	$1.04	211,264
2020-10-08	$1.03	$1.07	$1.02	$1.04	$1.04	291,915
2020-10-07	$1.06	$1.07	$1.02	$1.04	$1.04	445,781
2020-10-06	$1.07	$1.10	$1.06	$1.06	$1.06	208,889
2020-10-05	$1.08	$1.10	$1.07	$1.08	$1.08	330,506
2020-10-02	$1.09	$1.15	$1.07	$1.08	$1.08	265,529
2020-10-01	$1.14	$1.15	$1.07	$1.11	$1.11	238,150
2020-09-30	$1.10	$1.17	$1.08	$1.13	$1.13	180,826
2020-09-29	$1.10	$1.13	$1.06	$1.08	$1.08	164,432
2020-09-28	$1.14	$1.14	$1.09	$1.10	$1.10	159,573
2020-09-25	$1.05	$1.11	$1.04	$1.10	$1.10	154,947
2020-09-24	$1.05	$1.06	$1.02	$1.06	$1.06	268,575
2020-09-23	$1.11	$1.11	$1.06	$1.06	$1.06	132,524
2020-09-22	$1.07	$1.12	$1.03	$1.09	$1.09	276,983
2020-09-21	$1.06	$1.10	$1.05	$1.06	$1.06	250,402
2020-09-18	$1.13	$1.13	$1.07	$1.11	$1.11	412,657
2020-09-17	$1.09	$1.13	$1.09	$1.11	$1.11	198,202
2020-09-16	$1.17	$1.18	$1.09	$1.09	$1.09	408,442
2020-09-15	$1.17	$1.18	$1.14	$1.17	$1.17	246,563
2020-09-14	$1.16	$1.24	$1.16	$1.19	$1.19	357,740
2020-09-11	$1.19	$1.20	$1.14	$1.18	$1.18	186,942
2020-09-10	$1.21	$1.21	$1.18	$1.18	$1.18	159,030
2020-09-09	$1.15	$1.23	$1.13	$1.22	$1.22	242,460
2020-09-08	$1.12	$1.18	$1.12	$1.16	$1.16	247,454
2020-09-04	$1.16	$1.22	$1.11	$1.18	$1.18	508,472
2020-09-03	$1.28	$1.28	$1.16	$1.19	$1.19	604,196
2020-09-02	$1.28	$1.29	$1.24	$1.27	$1.27	376,961
2020-09-01	$1.37	$1.40	$1.24	$1.28	$1.28	730,395
2020-08-31	$1.36	$1.43	$1.33	$1.38	$1.38	565,206
2020-08-28	$1.33	$1.37	$1.28	$1.35	$1.35	514,754
2020-08-27	$1.24	$1.40	$1.24	$1.34	$1.34	1,968,038
2020-08-26	$1.19	$1.28	$1.19	$1.25	$1.25	311,631
2020-08-25	$1.21	$1.21	$1.16	$1.19	$1.19	565,129
2020-08-24	$1.27	$1.28	$1.20	$1.21	$1.21	419,269
2020-08-21	$1.20	$1.28	$1.20	$1.27	$1.27	511,241
2020-08-20	$1.23	$1.27	$1.22	$1.25	$1.25	792,243
2020-08-19	$1.21	$1.27	$1.20	$1.26	$1.26	822,674
2020-08-18	$1.16	$1.21	$1.15	$1.20	$1.20	950,424
2020-08-17	$1.17	$1.19	$1.05	$1.16	$1.16	1,689,439
2020-08-14	$1.14	$1.19	$1.12	$1.17	$1.17	1,211,380
2020-08-13	$1.09	$1.16	$1.07	$1.15	$1.15	1,007,355
2020-08-12	$1.03	$1.09	$1.01	$1.06	$1.06	1,011,238
2020-08-11	$1.15	$1.15	$1.05	$1.06	$1.06	1,137,564
2020-08-10	$1.14	$1.14	$1.08	$1.11	$1.11	1,175,917
2020-08-07	$1.19	$1.21	$1.14	$1.15	$1.15	593,044
2020-08-06	$1.28	$1.30	$1.16	$1.19	$1.19	1,622,806
2020-08-05	$1.15	$1.30	$1.10	$1.29	$1.29	4,877,214
2020-08-04	$1.15	$1.16	$1.11	$1.11	$1.11	1,193,885
2020-08-03	$1.14	$1.17	$1.11	$1.14	$1.14	1,517,818
2020-07-31	$1.09	$1.13	$1.05	$1.10	$1.10	2,015,817
2020-07-30	$1.09	$1.12	$1.02	$1.10	$1.10	1,698,606
2020-07-29	$1.21	$1.25	$1.08	$1.10	$1.10	3,197,841
2020-07-28	$1.15	$1.21	$1.10	$1.19	$1.19	4,781,436
2020-07-27	$1.16	$1.17	$1.09	$1.09	$1.09	1,412,672
2020-07-24	$1.11	$1.28	$1.08	$1.11	$1.11	5,540,994
2020-07-23	$1.17	$1.19	$1.08	$1.08	$1.08	1,601,968
2020-07-22	$1.30	$1.45	$1.13	$1.15	$1.15	7,435,386
2020-07-21	$0.93	$1.20	$0.90	$1.17	$1.17	3,871,958
2020-07-20	$0.85	$0.95	$0.85	$0.91	$0.91	447,377
2020-07-17	$0.95	$1.03	$0.85	$0.88	$0.88	815,100
2020-07-16	$0.86	$0.88	$0.84	$0.85	$0.85	177,700
2020-07-15	$0.83	$0.88	$0.83	$0.85	$0.85	324,800
2020-07-14	$0.89	$0.89	$0.83	$0.84	$0.84	524,600
2020-07-13	$0.85	$0.92	$0.85	$0.89	$0.89	749,400
2020-07-10	$0.84	$0.85	$0.81	$0.84	$0.84	412,800
2020-07-09	$0.80	$0.83	$0.80	$0.81	$0.81	487,900
2020-07-08	$0.84	$0.84	$0.82	$0.82	$0.82	198,100
2020-07-07	$0.83	$0.84	$0.82	$0.84	$0.84	854,500
2020-07-06	$0.80	$0.84	$0.80	$0.81	$0.81	650,300
2020-07-02	$0.79	$0.83	$0.79	$0.81	$0.81	276,100
2020-07-01	$0.81	$0.83	$0.78	$0.79	$0.79	647,600
2020-06-30	$0.79	$0.85	$0.76	$0.83	$0.83	974,400
2020-06-29	$0.76	$0.84	$0.76	$0.81	$0.81	715,900
2020-06-26	$0.70	$0.78	$0.67	$0.75	$0.75	10,305,758
2020-06-25	$0.73	$0.73	$0.66	$0.70	$0.70	1,517,548
2020-06-24	$0.79	$0.81	$0.71	$0.72	$0.72	1,565,247
2020-06-23	$0.79	$0.79	$0.76	$0.77	$0.77	969,464
2020-06-22	$0.79	$0.79	$0.75	$0.77	$0.77	746,011
2020-06-19	$0.78	$0.80	$0.75	$0.76	$0.76	1,047,203
2020-06-18	$0.81	$0.83	$0.78	$0.80	$0.80	800,383
2020-06-17	$0.84	$0.87	$0.81	$0.82	$0.82	356,851
2020-06-16	$0.87	$0.87	$0.80	$0.84	$0.84	382,233
2020-06-15	$0.84	$0.84	$0.80	$0.84	$0.84	371,898
2020-06-12	$0.85	$0.85	$0.81	$0.83	$0.83	445,826
2020-06-11	$0.85	$0.86	$0.78	$0.80	$0.80	1,008,104
2020-06-10	$0.99	$1.00	$0.87	$0.88	$0.88	732,854
2020-06-09	$0.90	$0.99	$0.81	$0.95	$0.95	1,062,714
2020-06-08	$0.80	$0.90	$0.79	$0.88	$0.88	1,021,274
2020-06-05	$0.79	$0.81	$0.77	$0.79	$0.79	898,656
2020-06-04	$0.77	$0.79	$0.76	$0.78	$0.78	443,580
2020-06-03	$0.79	$0.80	$0.75	$0.77	$0.77	771,995
2020-06-02	$0.78	$0.78	$0.76	$0.77	$0.77	352,767
2020-06-01	$0.78	$0.80	$0.76	$0.76	$0.76	852,844
2020-05-29	$0.77	$0.79	$0.75	$0.79	$0.79	470,952
2020-05-28	$0.82	$0.82	$0.76	$0.77	$0.77	525,936
2020-05-27	$0.81	$0.81	$0.77	$0.81	$0.81	663,521
2020-05-26	$0.85	$0.86	$0.77	$0.80	$0.80	1,061,018
2020-05-22	$0.84	$0.90	$0.74	$0.86	$0.86	4,290,661
2020-05-21	$0.74	$1.17	$0.72	$0.83	$0.83	6,573,793
2020-05-20	$0.71	$0.72	$0.70	$0.72	$0.72	317,502
2020-05-19	$0.71	$0.73	$0.69	$0.70	$0.70	384,385
2020-05-18	$0.74	$0.77	$0.67	$0.73	$0.73	686,106
2020-05-15	$0.68	$0.73	$0.66	$0.72	$0.72	219,708
2020-05-14	$0.68	$0.69	$0.65	$0.67	$0.67	433,596
2020-05-13	$0.74	$0.74	$0.65	$0.69	$0.69	315,136
2020-05-12	$0.85	$0.85	$0.70	$0.71	$0.71	672,819
2020-05-11	$0.84	$0.89	$0.78	$0.78	$0.78	527,460
2020-05-08	$0.68	$0.88	$0.68	$0.85	$0.85	1,497,647
2020-05-07	$0.62	$0.70	$0.61	$0.67	$0.67	649,208
2020-05-06	$0.62	$0.65	$0.61	$0.61	$0.61	256,445
2020-05-05	$0.67	$0.70	$0.61	$0.62	$0.62	861,950
2020-05-04	$0.68	$0.73	$0.65	$0.66	$0.66	308,415
2020-05-01	$0.72	$0.73	$0.67	$0.68	$0.68	294,736
2020-04-30	$0.82	$0.82	$0.72	$0.73	$0.73	337,066
2020-04-29	$0.73	$0.82	$0.73	$0.80	$0.80	392,969
2020-04-28	$0.72	$0.73	$0.71	$0.73	$0.73	313,208
2020-04-27	$0.72	$0.73	$0.69	$0.72	$0.72	636,800
2020-04-24	$0.70	$0.70	$0.66	$0.69	$0.69	258,345
2020-04-23	$0.68	$0.72	$0.65	$0.68	$0.68	402,269
2020-04-22	$0.69	$0.69	$0.64	$0.68	$0.68	411,281
2020-04-21	$0.66	$0.69	$0.63	$0.66	$0.66	593,451
2020-04-20	$0.64	$0.70	$0.63	$0.69	$0.69	673,649
2020-04-17	$0.65	$0.68	$0.63	$0.65	$0.65	314,156
2020-04-16	$0.68	$0.69	$0.64	$0.65	$0.65	370,064
2020-04-15	$0.66	$0.72	$0.63	$0.66	$0.66	655,704
2020-04-14	$0.77	$0.80	$0.69	$0.70	$0.70	571,509
2020-04-13	$0.75	$0.77	$0.71	$0.76	$0.76	208,025
2020-04-09	$0.68	$0.75	$0.63	$0.75	$0.75	733,915
2020-04-08	$0.63	$0.68	$0.62	$0.68	$0.68	382,186
2020-04-07	$0.70	$0.72	$0.63	$0.66	$0.66	1,121,337
2020-04-06	$0.65	$0.70	$0.65	$0.69	$0.69	274,799
2020-04-03	$0.68	$0.74	$0.64	$0.65	$0.65	455,186
2020-04-02	$0.66	$0.68	$0.63	$0.66	$0.66	269,529
2020-04-01	$0.70	$0.74	$0.65	$0.65	$0.65	875,642
2020-03-31	$0.78	$0.78	$0.65	$0.72	$0.72	461,937
2020-03-30	$0.80	$0.81	$0.72	$0.76	$0.76	336,063
2020-03-27	$0.80	$0.80	$0.70	$0.73	$0.73	418,073
2020-03-26	$0.73	$1.10	$0.70	$0.81	$0.81	2,181,052
2020-03-25	$0.75	$0.78	$0.72	$0.74	$0.74	279,951
2020-03-24	$0.72	$0.77	$0.72	$0.77	$0.77	313,185
2020-03-23	$0.77	$0.77	$0.69	$0.70	$0.70	303,366
2020-03-20	$0.75	$0.80	$0.66	$0.76	$0.76	1,053,121
2020-03-19	$0.68	$0.74	$0.68	$0.74	$0.74	374,815
2020-03-18	$0.70	$0.72	$0.65	$0.70	$0.70	601,169
2020-03-17	$0.74	$0.77	$0.73	$0.75	$0.75	667,805
2020-03-16	$0.75	$0.75	$0.68	$0.72	$0.72	521,485
2020-03-13	$0.78	$0.82	$0.68	$0.82	$0.82	903,331
2020-03-12	$0.78	$0.85	$0.70	$0.73	$0.73	799,011
2020-03-11	$0.86	$0.88	$0.82	$0.83	$0.83	484,252
2020-03-10	$0.85	$0.90	$0.82	$0.88	$0.88	288,155
2020-03-09	$0.60	$0.97	$0.60	$0.84	$0.84	567,358
2020-03-06	$0.98	$1.01	$0.95	$0.96	$0.96	450,882
2020-03-05	$1.05	$1.08	$1.00	$1.02	$1.02	442,831
2020-03-04	$1.01	$1.04	$1.00	$1.01	$1.01	795,907
2020-03-03	$0.99	$1.19	$0.97	$1.01	$1.01	953,930
2020-03-02	$0.91	$0.97	$0.86	$0.96	$0.96	922,356
2020-02-28	$0.99	$0.99	$0.90	$0.91	$0.91	497,952
2020-02-27	$1.09	$1.09	$0.98	$0.99	$0.99	753,968
2020-02-26	$1.25	$1.25	$1.06	$1.06	$1.06	865,962
2020-02-25	$1.33	$1.35	$1.28	$1.30	$1.30	641,937
2020-02-24	$1.21	$1.34	$1.18	$1.32	$1.32	397,036
2020-02-21	$1.33	$1.33	$1.18	$1.25	$1.25	599,165
2020-02-20	$1.29	$1.33	$1.27	$1.31	$1.31	255,536
2020-02-19	$1.25	$1.31	$1.25	$1.28	$1.28	109,907
2020-02-18	$1.28	$1.36	$1.20	$1.25	$1.25	752,673
2020-02-14	$1.25	$1.30	$1.25	$1.29	$1.29	236,948
2020-02-13	$1.31	$1.36	$1.24	$1.26	$1.26	386,283
2020-02-12	$1.31	$1.33	$1.30	$1.31	$1.31	131,617
2020-02-11	$1.35	$1.36	$1.28	$1.28	$1.28	349,773
2020-02-10	$1.27	$1.33	$1.23	$1.33	$1.33	240,389
2020-02-07	$1.30	$1.30	$1.24	$1.25	$1.25	459,714
2020-02-06	$1.29	$1.30	$1.27	$1.29	$1.29	345,650
2020-02-05	$1.27	$1.29	$1.25	$1.29	$1.29	124,276
2020-02-04	$1.24	$1.29	$1.23	$1.25	$1.25	258,958
2020-02-03	$1.24	$1.27	$1.22	$1.23	$1.23	605,792
2020-01-31	$1.26	$1.28	$1.22	$1.24	$1.24	441,664
2020-01-30	$1.26	$1.30	$1.25	$1.27	$1.27	408,532
2020-01-29	$1.27	$1.30	$1.26	$1.28	$1.28	274,992
2020-01-28	$1.32	$1.32	$1.22	$1.26	$1.26	572,059
2020-01-27	$1.29	$1.32	$1.25	$1.28	$1.28	270,972
2020-01-24	$1.40	$1.43	$1.29	$1.32	$1.32	235,263
2020-01-23	$1.42	$1.42	$1.37	$1.39	$1.39	263,737
2020-01-22	$1.40	$1.44	$1.40	$1.42	$1.42	682,563
2020-01-21	$1.40	$1.40	$1.33	$1.38	$1.38	320,414
2020-01-17	$1.43	$1.47	$1.38	$1.38	$1.38	391,028
2020-01-16	$1.55	$1.56	$1.45	$1.48	$1.48	292,842
2020-01-15	$1.42	$1.56	$1.42	$1.54	$1.54	488,005
2020-01-14	$1.50	$1.63	$1.41	$1.41	$1.41	778,771
2020-01-13	$1.32	$1.51	$1.32	$1.49	$1.49	1,078,513
2020-01-10	$1.26	$1.37	$1.24	$1.35	$1.35	1,045,342
2020-01-09	$1.15	$1.39	$1.12	$1.27	$1.27	2,978,104
2020-01-08	$1.12	$1.12	$1.01	$1.05	$1.05	1,294,124
2020-01-07	$1.24	$1.26	$1.14	$1.17	$1.17	1,066,577
2020-01-06	$1.21	$1.28	$1.20	$1.24	$1.24	484,620
2020-01-03	$1.29	$1.29	$1.20	$1.20	$1.20	677,729
2020-01-02	$1.35	$1.35	$1.24	$1.25	$1.25	498,704
2019-12-31	$1.30	$1.34	$1.28	$1.33	$1.33	550,451
2019-12-30	$1.30	$1.32	$1.26	$1.30	$1.30	498,844
2019-12-27	$1.33	$1.34	$1.30	$1.30	$1.30	525,332
2019-12-26	$1.32	$1.35	$1.31	$1.32	$1.32	264,790
2019-12-24	$1.30	$1.33	$1.29	$1.32	$1.32	303,884
2019-12-23	$1.33	$1.34	$1.31	$1.32	$1.32	720,824
2019-12-20	$1.31	$1.39	$1.28	$1.34	$1.34	1,364,043
2019-12-19	$1.26	$1.32	$1.24	$1.31	$1.31	623,749
2019-12-18	$1.24	$1.26	$1.21	$1.24	$1.24	1,395,874
2019-12-17	$1.25	$1.28	$1.21	$1.23	$1.23	1,103,510
2019-12-16	$1.28	$1.29	$1.24	$1.27	$1.27	960,109
2019-12-13	$1.30	$1.30	$1.24	$1.29	$1.29	518,634
2019-12-12	$1.30	$1.32	$1.26	$1.29	$1.29	510,352
2019-12-11	$1.30	$1.33	$1.29	$1.31	$1.31	569,081
2019-12-10	$1.30	$1.33	$1.29	$1.32	$1.32	663,333
2019-12-09	$1.30	$1.33	$1.28	$1.31	$1.31	482,844
2019-12-06	$1.35	$1.35	$1.29	$1.32	$1.32	931,043
2019-12-05	$1.29	$1.35	$1.26	$1.32	$1.32	679,589
2019-12-04	$1.31	$1.33	$1.26	$1.28	$1.28	1,354,635
2019-12-03	$1.34	$1.34	$1.29	$1.30	$1.30	1,192,684
2019-12-02	$1.40	$1.40	$1.33	$1.33	$1.33	1,110,598
2019-11-29	$1.38	$1.40	$1.35	$1.39	$1.39	436,549
2019-11-27	$1.41	$1.41	$1.37	$1.38	$1.38	1,359,916
2019-11-26	$1.38	$1.40	$1.38	$1.38	$1.38	1,411,185
2019-11-25	$1.40	$1.41	$1.38	$1.39	$1.39	1,410,941
2019-11-22	$1.40	$1.46	$1.39	$1.40	$1.40	853,642
2019-11-21	$1.40	$1.41	$1.36	$1.39	$1.39	412,180
2019-11-20	$1.38	$1.46	$1.31	$1.42	$1.42	698,738
2019-11-19	$1.35	$1.49	$1.35	$1.42	$1.42	403,515
2019-11-18	$1.41	$1.45	$1.27	$1.37	$1.37	803,517
2019-11-15	$1.45	$1.46	$1.41	$1.42	$1.42	360,738
2019-11-14	$1.38	$1.46	$1.38	$1.43	$1.43	450,739
2019-11-13	$1.41	$1.43	$1.39	$1.41	$1.41	727,720
2019-11-12	$1.43	$1.52	$1.43	$1.46	$1.46	612,293
2019-11-11	$1.45	$1.49	$1.43	$1.44	$1.44	692,290
2019-11-08	$1.52	$1.54	$1.45	$1.45	$1.45	523,073
2019-11-07	$1.61	$1.64	$1.53	$1.54	$1.54	336,543
2019-11-06	$1.54	$1.59	$1.51	$1.57	$1.57	627,605
2019-11-05	$1.54	$1.56	$1.50	$1.52	$1.52	393,591
2019-11-04	$1.55	$1.57	$1.51	$1.52	$1.52	751,262
2019-11-01	$1.51	$1.55	$1.51	$1.54	$1.54	816,414
2019-10-31	$1.54	$1.55	$1.50	$1.51	$1.51	3,683,041
2019-10-30	$1.56	$1.60	$1.54	$1.56	$1.56	367,638
2019-10-29	$1.70	$1.70	$1.58	$1.58	$1.58	395,773
2019-10-28	$1.61	$1.74	$1.58	$1.73	$1.73	802,118
2019-10-25	$1.60	$1.79	$1.58	$1.65	$1.65	3,289,142
2019-10-24	$1.57	$1.63	$1.54	$1.60	$1.60	476,115
2019-10-23	$1.48	$1.61	$1.47	$1.58	$1.58	535,807
2019-10-22	$1.48	$1.52	$1.46	$1.50	$1.50	361,393
2019-10-21	$1.46	$1.53	$1.46	$1.49	$1.49	833,937
2019-10-18	$1.47	$1.51	$1.45	$1.46	$1.46	228,888
2019-10-17	$1.45	$1.51	$1.43	$1.50	$1.50	439,353
2019-10-16	$1.39	$1.47	$1.36	$1.46	$1.46	201,352
2019-10-15	$1.38	$1.42	$1.35	$1.41	$1.41	258,940
2019-10-14	$1.38	$1.44	$1.33	$1.36	$1.36	324,193
2019-10-11	$1.40	$1.46	$1.36	$1.40	$1.40	410,508
2019-10-10	$1.27	$1.39	$1.27	$1.37	$1.37	328,826
2019-10-09	$1.24	$1.29	$1.21	$1.28	$1.28	307,117
2019-10-08	$1.22	$1.27	$1.21	$1.24	$1.24	229,553
2019-10-07	$1.27	$1.32	$1.24	$1.26	$1.26	126,881
2019-10-04	$1.28	$1.31	$1.25	$1.27	$1.27	172,421
2019-10-03	$1.27	$1.32	$1.23	$1.30	$1.30	325,090
2019-10-02	$1.31	$1.32	$1.25	$1.25	$1.25	558,886
2019-10-01	$1.40	$1.42	$1.32	$1.34	$1.34	354,407
2019-09-30	$1.40	$1.43	$1.36	$1.41	$1.41	657,979
2019-09-27	$1.47	$1.48	$1.38	$1.39	$1.39	490,599
2019-09-26	$1.41	$1.47	$1.39	$1.46	$1.46	870,378
2019-09-25	$1.46	$1.47	$1.39	$1.40	$1.40	598,574
2019-09-24	$1.57	$1.59	$1.44	$1.44	$1.44	1,093,774
2019-09-23	$1.56	$1.61	$1.56	$1.58	$1.58	726,330
2019-09-20	$1.58	$1.66	$1.58	$1.59	$1.59	1,059,688
2019-09-19	$1.60	$1.61	$1.58	$1.59	$1.59	877,221
2019-09-18	$1.59	$1.61	$1.50	$1.59	$1.59	1,054,806
2019-09-17	$1.53	$1.67	$1.53	$1.57	$1.57	518,877
2019-09-16	$1.51	$1.57	$1.49	$1.55	$1.55	310,399
2019-09-13	$1.55	$1.58	$1.54	$1.54	$1.54	222,740
2019-09-12	$1.63	$1.63	$1.53	$1.53	$1.53	358,930
2019-09-11	$1.53	$1.64	$1.52	$1.63	$1.63	411,940
2019-09-10	$1.47	$1.53	$1.44	$1.53	$1.53	477,158
2019-09-09	$1.47	$1.52	$1.44	$1.49	$1.49	295,457
2019-09-06	$1.48	$1.53	$1.46	$1.47	$1.47	480,998
2019-09-05	$1.47	$1.50	$1.41	$1.50	$1.50	574,308
2019-09-04	$1.43	$1.45	$1.39	$1.44	$1.44	300,314
2019-09-03	$1.38	$1.42	$1.35	$1.40	$1.40	471,884
2019-08-30	$1.45	$1.48	$1.38	$1.41	$1.41	844,652
2019-08-29	$1.42	$1.45	$1.42	$1.44	$1.44	583,815
2019-08-28	$1.40	$1.44	$1.39	$1.41	$1.41	351,686
2019-08-27	$1.43	$1.43	$1.37	$1.40	$1.40	453,715
2019-08-26	$1.40	$1.45	$1.40	$1.43	$1.43	306,503
2019-08-23	$1.42	$1.48	$1.35	$1.40	$1.40	615,907
2019-08-22	$1.49	$1.50	$1.44	$1.45	$1.45	209,877
2019-08-21	$1.50	$1.52	$1.48	$1.49	$1.49	215,229
2019-08-20	$1.44	$1.51	$1.43	$1.49	$1.49	215,075
2019-08-19	$1.47	$1.49	$1.36	$1.46	$1.46	847,786
2019-08-16	$1.35	$1.49	$1.35	$1.45	$1.45	986,052
2019-08-15	$1.45	$1.50	$1.34	$1.38	$1.38	1,575,040
2019-08-14	$1.50	$1.50	$1.41	$1.45	$1.45	832,768
2019-08-13	$1.46	$1.56	$1.46	$1.50	$1.50	491,755
2019-08-12	$1.49	$1.54	$1.45	$1.46	$1.46	698,492
2019-08-09	$1.55	$1.58	$1.50	$1.50	$1.50	333,746
2019-08-08	$1.53	$1.57	$1.44	$1.55	$1.55	1,336,654
2019-08-07	$1.53	$1.58	$1.46	$1.53	$1.53	824,800
2019-08-06	$1.59	$1.62	$1.51	$1.54	$1.54	627,554
2019-08-05	$1.66	$1.67	$1.56	$1.58	$1.58	1,310,463
2019-08-02	$1.61	$1.77	$1.61	$1.69	$1.69	1,022,297
2019-08-01	$1.67	$1.71	$1.60	$1.64	$1.64	1,374,979
2019-07-31	$2.17	$2.19	$1.50	$1.61	$1.61	3,640,698
2019-07-30	$2.95	$3.03	$2.88	$3.01	$3.01	452,262
2019-07-29	$2.90	$2.98	$2.84	$2.97	$2.97	395,404
2019-07-26	$2.83	$2.94	$2.83	$2.89	$2.89	285,370
2019-07-25	$2.88	$2.91	$2.81	$2.82	$2.82	369,845
2019-07-24	$2.70	$2.91	$2.69	$2.87	$2.87	896,680
2019-07-23	$2.81	$2.85	$2.70	$2.71	$2.71	447,001
2019-07-22	$2.85	$2.87	$2.77	$2.80	$2.80	265,841
2019-07-19	$2.84	$2.88	$2.81	$2.85	$2.85	249,842
2019-07-18	$3.04	$3.04	$2.83	$2.85	$2.85	403,849
2019-07-17	$3.11	$3.12	$3.00	$3.05	$3.05	322,087
2019-07-16	$3.15	$3.19	$3.04	$3.12	$3.12	265,539
2019-07-15	$3.15	$3.18	$3.13	$3.17	$3.17	124,585
2019-07-12	$3.11	$3.20	$3.06	$3.16	$3.16	245,723
2019-07-11	$3.20	$3.20	$3.03	$3.11	$3.11	274,953
2019-07-10	$3.08	$3.18	$3.04	$3.17	$3.17	294,188
2019-07-09	$2.97	$3.08	$2.97	$3.08	$3.08	212,680
2019-07-08	$3.05	$3.09	$2.99	$3.01	$3.01	219,666
2019-07-05	$3.19	$3.19	$3.04	$3.05	$3.05	280,067
2019-07-03	$3.10	$3.24	$3.06	$3.22	$3.22	245,789
2019-07-02	$3.24	$3.27	$3.03	$3.07	$3.07	283,562
2019-07-01	$3.26	$3.27	$3.22	$3.23	$3.23	370,602
2019-06-28	$3.01	$3.27	$2.99	$3.23	$3.23	3,384,588
2019-06-27	$2.95	$3.06	$2.93	$2.98	$2.98	468,967
2019-06-26	$3.02	$3.11	$2.87	$2.95	$2.95	383,426
2019-06-25	$3.00	$3.07	$2.98	$3.00	$3.00	583,930
2019-06-24	$3.10	$3.18	$2.94	$2.98	$2.98	587,709
2019-06-21	$3.07	$3.12	$3.03	$3.11	$3.11	610,870
2019-06-20	$3.12	$3.20	$3.02	$3.09	$3.09	459,135
2019-06-19	$3.03	$3.10	$2.95	$3.10	$3.10	502,971
2019-06-18	$2.90	$3.12	$2.87	$3.04	$3.04	743,204
2019-06-17	$2.89	$2.99	$2.88	$2.90	$2.90	399,177
2019-06-14	$3.00	$3.07	$2.87	$2.88	$2.88	441,848
2019-06-13	$2.82	$3.06	$2.82	$3.01	$3.01	1,081,692
2019-06-12	$2.94	$3.00	$2.82	$2.83	$2.83	1,304,946
2019-06-11	$3.11	$3.13	$2.96	$2.97	$2.97	456,222
2019-06-10	$2.98	$3.19	$2.98	$3.10	$3.10	874,403
2019-06-07	$3.04	$3.07	$2.95	$2.99	$2.99	385,784
2019-06-06	$3.14	$3.18	$3.03	$3.06	$3.06	376,242
2019-06-05	$3.18	$3.30	$3.14	$3.17	$3.17	400,857
2019-06-04	$3.15	$3.24	$3.12	$3.18	$3.18	358,457
2019-06-03	$3.25	$3.30	$3.10	$3.14	$3.14	457,708
2019-05-31	$3.26	$3.30	$3.23	$3.27	$3.27	237,692
2019-05-30	$3.28	$3.35	$3.25	$3.31	$3.31	259,654
2019-05-29	$3.29	$3.36	$3.23	$3.29	$3.29	669,717
2019-05-28	$3.30	$3.36	$3.27	$3.30	$3.30	373,271
2019-05-24	$3.35	$3.38	$3.27	$3.31	$3.31	222,249
2019-05-23	$3.40	$3.49	$3.31	$3.34	$3.34	509,477
2019-05-22	$3.35	$3.51	$3.35	$3.45	$3.45	279,236
2019-05-21	$3.46	$3.50	$3.33	$3.36	$3.36	441,349
2019-05-20	$3.38	$3.49	$3.36	$3.43	$3.43	326,943
2019-05-17	$3.50	$3.58	$3.20	$3.42	$3.42	716,312
2019-05-16	$3.65	$3.74	$3.53	$3.55	$3.55	546,175
2019-05-15	$3.61	$3.68	$3.60	$3.65	$3.65	192,627
2019-05-14	$3.63	$3.67	$3.57	$3.62	$3.62	461,396
2019-05-13	$3.67	$3.72	$3.57	$3.60	$3.60	192,192
2019-05-10	$3.77	$3.78	$3.64	$3.74	$3.74	283,454
2019-05-09	$3.73	$3.88	$3.70	$3.79	$3.79	421,650
2019-05-08	$3.65	$3.79	$3.65	$3.77	$3.77	678,927
2019-05-07	$3.64	$3.78	$3.58	$3.64	$3.64	403,732
2019-05-06	$3.60	$3.74	$3.50	$3.68	$3.68	538,773
2019-05-03	$3.50	$3.80	$3.50	$3.78	$3.78	506,029
2019-05-02	$3.74	$3.84	$3.72	$3.83	$3.83	353,903
2019-05-01	$3.75	$3.76	$3.68	$3.73	$3.73	340,346
2019-04-30	$3.81	$3.84	$3.65	$3.73	$3.73	788,931
2019-04-29	$3.74	$3.89	$3.74	$3.80	$3.80	518,480
2019-04-26	$3.70	$3.76	$3.66	$3.72	$3.72	519,033
2019-04-25	$3.69	$3.73	$3.66	$3.70	$3.70	330,408
2019-04-24	$3.68	$3.71	$3.64	$3.67	$3.67	494,171
2019-04-23	$3.61	$3.73	$3.61	$3.69	$3.69	212,017
2019-04-22	$3.68	$3.75	$3.57	$3.60	$3.60	212,678
2019-04-18	$3.59	$3.70	$3.54	$3.68	$3.68	240,013
2019-04-17	$3.70	$3.70	$3.41	$3.60	$3.60	472,736
2019-04-16	$3.72	$3.74	$3.64	$3.67	$3.67	261,613
2019-04-15	$3.73	$3.76	$3.63	$3.67	$3.67	248,807
2019-04-12	$3.94	$3.99	$3.72	$3.74	$3.74	330,076
2019-04-11	$3.96	$3.98	$3.89	$3.92	$3.92	233,474
2019-04-10	$3.74	$3.97	$3.74	$3.95	$3.95	351,153
2019-04-09	$3.75	$3.80	$3.72	$3.72	$3.72	106,511
2019-04-08	$3.73	$3.77	$3.70	$3.76	$3.76	212,998
2019-04-05	$3.73	$3.81	$3.73	$3.74	$3.74	170,468
2019-04-04	$3.78	$3.84	$3.73	$3.73	$3.73	147,759
2019-04-03	$3.79	$3.89	$3.75	$3.78	$3.78	282,375
2019-04-02	$3.77	$3.80	$3.70	$3.76	$3.76	184,486
2019-04-01	$3.78	$3.83	$3.74	$3.78	$3.78	263,352
2019-03-29	$3.82	$3.85	$3.74	$3.75	$3.75	328,210
2019-03-28	$3.79	$3.86	$3.76	$3.78	$3.78	325,549
2019-03-27	$3.74	$3.80	$3.70	$3.77	$3.77	341,933
2019-03-26	$3.81	$3.86	$3.72	$3.77	$3.77	264,048
2019-03-25	$3.81	$3.85	$3.64	$3.78	$3.78	331,758
2019-03-22	$3.91	$3.97	$3.78	$3.81	$3.81	657,682
2019-03-21	$3.95	$4.00	$3.90	$3.91	$3.91	434,627
2019-03-20	$3.96	$4.01	$3.93	$3.96	$3.96	490,173
2019-03-19	$4.01	$4.04	$3.95	$4.00	$4.00	325,619
2019-03-18	$3.94	$4.01	$3.92	$4.00	$4.00	892,801
2019-03-15	$3.96	$4.07	$3.89	$3.93	$3.93	2,468,162
2019-03-14	$3.97	$4.15	$3.93	$3.97	$3.97	720,623
2019-03-13	$3.86	$3.99	$3.82	$3.96	$3.96	570,006
2019-03-12	$3.80	$3.86	$3.76	$3.84	$3.84	417,326
2019-03-11	$3.66	$3.80	$3.64	$3.77	$3.77	577,185
2019-03-08	$3.70	$3.80	$3.66	$3.67	$3.67	412,896
2019-03-07	$3.62	$3.78	$3.56	$3.74	$3.74	453,115
2019-03-06	$3.90	$3.92	$3.62	$3.64	$3.64	472,912
2019-03-05	$3.93	$4.00	$3.84	$3.91	$3.91	902,100
2019-03-04	$4.00	$4.00	$3.89	$3.96	$3.96	1,525,266
2019-03-01	$3.20	$4.00	$3.16	$3.95	$3.95	2,409,627
2019-02-28	$3.13	$3.19	$2.80	$3.19	$3.19	979,798
2019-02-27	$3.10	$3.28	$3.10	$3.12	$3.12	548,058
2019-02-26	$3.19	$3.22	$3.06	$3.10	$3.10	847,805
2019-02-25	$3.30	$3.35	$3.21	$3.22	$3.22	271,225
2019-02-22	$3.24	$3.30	$3.23	$3.28	$3.28	330,824
2019-02-21	$3.12	$3.29	$3.06	$3.24	$3.24	260,029
2019-02-20	$3.18	$3.28	$2.99	$3.15	$3.15	817,681
2019-02-19	$3.32	$3.38	$3.20	$3.21	$3.21	397,475
2019-02-15	$3.23	$3.39	$3.17	$3.32	$3.32	569,464
2019-02-14	$3.19	$3.28	$3.11	$3.22	$3.22	216,757
2019-02-13	$3.20	$3.30	$3.15	$3.22	$3.22	262,601
2019-02-12	$3.25	$3.27	$3.03	$3.22	$3.22	402,176
2019-02-11	$3.19	$3.25	$3.12	$3.23	$3.23	275,380
2019-02-08	$2.97	$3.18	$2.90	$3.17	$3.17	356,693
2019-02-07	$3.09	$3.12	$2.96	$3.01	$3.01	168,638
2019-02-06	$3.10	$3.10	$3.02	$3.08	$3.08	179,499
2019-02-05	$2.96	$3.18	$2.95	$3.10	$3.10	298,155
2019-02-04	$2.94	$3.01	$2.92	$2.97	$2.97	229,320
2019-02-01	$3.00	$3.02	$2.90	$2.94	$2.94	355,418
2019-01-31	$2.78	$2.99	$2.72	$2.97	$2.97	473,852
2019-01-30	$2.68	$2.82	$2.60	$2.82	$2.82	389,853
2019-01-29	$2.61	$2.70	$2.60	$2.65	$2.65	308,091
2019-01-28	$2.61	$2.65	$2.54	$2.62	$2.62	205,620
2019-01-25	$2.60	$2.69	$2.57	$2.61	$2.61	172,382
2019-01-24	$2.59	$2.66	$2.53	$2.56	$2.56	221,749
2019-01-23	$2.55	$2.69	$2.55	$2.66	$2.66	508,685
2019-01-22	$2.60	$2.66	$2.51	$2.55	$2.55	234,435
2019-01-18	$2.63	$2.69	$2.60	$2.63	$2.63	295,382
2019-01-17	$2.46	$2.64	$2.46	$2.62	$2.62	260,182
2019-01-16	$2.50	$2.60	$2.47	$2.48	$2.48	224,724
2019-01-15	$2.43	$2.51	$2.42	$2.47	$2.47	215,380
2019-01-14	$2.48	$2.52	$2.42	$2.44	$2.44	210,715
2019-01-11	$2.36	$2.55	$2.36	$2.52	$2.52	816,147
2019-01-10	$2.32	$2.39	$2.27	$2.35	$2.35	457,897
2019-01-09	$2.38	$2.43	$2.30	$2.33	$2.33	438,213
2019-01-08	$2.39	$2.49	$2.33	$2.35	$2.35	529,826
2019-01-07	$2.32	$2.42	$2.28	$2.38	$2.38	294,163
2019-01-04	$2.24	$2.45	$2.24	$2.34	$2.34	492,062
2019-01-03	$2.25	$2.31	$2.17	$2.20	$2.20	318,532
2019-01-02	$2.14	$2.33	$2.07	$2.29	$2.29	438,812
2018-12-31	$2.30	$2.30	$2.14	$2.17	$2.17	651,328
2018-12-28	$2.20	$2.34	$2.20	$2.24	$2.24	396,722
2018-12-27	$2.17	$2.30	$2.13	$2.20	$2.20	371,140
2018-12-26	$2.07	$2.26	$2.07	$2.22	$2.22	672,847
2018-12-24	$2.13	$2.19	$2.09	$2.11	$2.11	220,266
2018-12-21	$1.96	$2.19	$1.96	$2.17	$2.17	1,038,084
2018-12-20	$2.20	$2.24	$1.86	$1.97	$1.97	2,625,266
2018-12-19	$2.11	$2.39	$2.11	$2.22	$2.22	1,022,924
2018-12-18	$2.13	$2.20	$2.05	$2.11	$2.11	818,291
2018-12-17	$2.20	$2.20	$2.10	$2.13	$2.13	834,103
2018-12-14	$2.33	$2.38	$2.16	$2.20	$2.20	512,599
2018-12-13	$2.40	$2.45	$2.33	$2.34	$2.34	336,801
2018-12-12	$2.49	$2.51	$2.33	$2.40	$2.40	593,816
2018-12-11	$2.47	$2.59	$2.40	$2.45	$2.45	377,806
2018-12-10	$2.38	$2.51	$2.36	$2.44	$2.44	594,202
2018-12-07	$2.40	$2.46	$2.32	$2.35	$2.35	417,847
2018-12-06	$2.43	$2.46	$2.35	$2.39	$2.39	381,661
2018-12-04	$2.68	$2.70	$2.45	$2.46	$2.46	352,787
2018-12-03	$2.64	$2.76	$2.59	$2.75	$2.75	704,246
2018-11-30	$2.60	$2.64	$2.58	$2.61	$2.61	492,104
2018-11-29	$2.61	$2.65	$2.57	$2.60	$2.60	185,873
2018-11-28	$2.63	$2.66	$2.54	$2.64	$2.64	475,662
2018-11-27	$2.65	$2.66	$2.53	$2.60	$2.60	448,025
2018-11-26	$2.78	$2.78	$2.60	$2.65	$2.65	553,356
2018-11-23	$2.50	$2.79	$2.46	$2.78	$2.78	961,079
2018-11-21	$2.75	$2.75	$2.43	$2.49	$2.49	630,179
2018-11-20	$2.68	$2.75	$2.48	$2.75	$2.75	513,196
2018-11-19	$2.79	$2.79	$2.43	$2.73	$2.73	1,061,057
2018-11-16	$2.82	$2.85	$2.73	$2.78	$2.78	640,182
2018-11-15	$2.78	$2.89	$2.78	$2.86	$2.86	404,528
2018-11-14	$2.87	$2.87	$2.75	$2.81	$2.81	1,505,482
2018-11-13	$2.73	$2.86	$2.71	$2.82	$2.82	434,361
2018-11-12	$2.70	$2.79	$2.63	$2.70	$2.70	471,754
2018-11-09	$2.74	$2.76	$2.66	$2.70	$2.70	294,694
2018-11-08	$2.58	$2.86	$2.51	$2.78	$2.78	1,336,430
2018-11-07	$2.68	$2.69	$2.50	$2.58	$2.58	382,693
2018-11-06	$2.55	$2.68	$2.54	$2.66	$2.66	269,205
2018-11-05	$2.63	$2.70	$2.52	$2.56	$2.56	192,163
2018-11-02	$2.57	$2.70	$2.54	$2.65	$2.65	208,795
2018-11-01	$2.48	$2.63	$2.44	$2.57	$2.57	271,440
2018-10-31	$2.39	$2.50	$2.35	$2.47	$2.47	809,173
2018-10-30	$2.31	$2.42	$2.27	$2.41	$2.41	240,262
2018-10-29	$2.42	$2.45	$2.29	$2.30	$2.30	211,244
2018-10-26	$2.37	$2.45	$2.33	$2.37	$2.37	234,114
2018-10-25	$2.26	$2.39	$2.26	$2.37	$2.37	315,882
2018-10-24	$2.44	$2.49	$2.24	$2.25	$2.25	445,038
2018-10-23	$2.30	$2.46	$2.20	$2.43	$2.43	706,887
2018-10-22	$2.47	$2.49	$2.32	$2.34	$2.34	719,435
2018-10-19	$2.48	$2.55	$2.42	$2.46	$2.46	292,865
2018-10-18	$2.64	$2.68	$2.41	$2.46	$2.46	275,530
2018-10-17	$2.59	$2.69	$2.54	$2.62	$2.62	249,767
2018-10-16	$2.51	$2.58	$2.45	$2.58	$2.58	186,540
2018-10-15	$2.33	$2.49	$2.31	$2.47	$2.47	340,224
2018-10-12	$2.36	$2.51	$2.27	$2.32	$2.32	479,204
2018-10-11	$2.47	$2.54	$2.39	$2.40	$2.40	376,931
2018-10-10	$2.43	$2.58	$2.40	$2.48	$2.48	546,507
2018-10-09	$2.47	$2.55	$2.43	$2.45	$2.45	593,186
2018-10-08	$2.53	$2.56	$2.41	$2.49	$2.49	266,457
2018-10-05	$2.59	$2.62	$2.50	$2.54	$2.54	270,748
2018-10-04	$2.61	$2.65	$2.58	$2.58	$2.58	241,255
2018-10-03	$2.59	$2.65	$2.55	$2.62	$2.62	366,375
2018-10-02	$2.65	$2.70	$2.58	$2.59	$2.59	440,431
2018-10-01	$2.73	$2.78	$2.58	$2.65	$2.65	426,653
2018-09-28	$2.65	$2.75	$2.55	$2.70	$2.70	532,374
2018-09-27	$2.70	$2.70	$2.60	$2.65	$2.65	401,427
2018-09-26	$2.80	$2.80	$2.70	$2.70	$2.70	265,063
2018-09-25	$2.85	$2.85	$2.75	$2.80	$2.80	578,966
2018-09-24	$2.85	$2.90	$2.80	$2.85	$2.85	799,977
2018-09-21	$2.85	$2.95	$2.80	$2.85	$2.85	2,011,139
2018-09-20	$2.85	$2.95	$2.80	$2.85	$2.85	461,500
2018-09-19	$2.75	$2.85	$2.75	$2.85	$2.85	747,046
2018-09-18	$2.85	$2.95	$2.70	$2.75	$2.75	1,494,648
2018-09-17	$2.90	$2.95	$2.80	$2.85	$2.85	1,100,544
2018-09-14	$2.85	$2.98	$2.85	$2.90	$2.90	395,221
2018-09-13	$2.85	$3.00	$2.85	$2.90	$2.90	275,993
2018-09-12	$3.05	$3.15	$2.80	$2.85	$2.85	1,555,805
2018-09-11	$2.90	$3.15	$2.90	$3.05	$3.05	1,587,853
2018-09-10	$3.05	$3.08	$2.80	$2.90	$2.90	4,257,961
2018-09-07	$3.05	$3.15	$3.00	$3.05	$3.05	533,097
2018-09-06	$3.00	$3.10	$2.90	$3.05	$3.05	645,697
2018-09-05	$2.95	$3.00	$2.90	$3.00	$3.00	372,055
2018-09-04	$2.95	$3.00	$2.88	$3.00	$3.00	300,853
2018-08-31	$3.00	$3.00	$2.95	$3.00	$3.00	199,581
2018-08-30	$3.00	$3.00	$2.95	$3.00	$3.00	159,783
2018-08-29	$2.95	$3.05	$2.93	$3.00	$3.00	674,450
2018-08-28	$3.05	$3.05	$2.85	$2.95	$2.95	740,780
2018-08-27	$3.00	$3.10	$2.95	$3.05	$3.05	556,159
2018-08-24	$2.90	$3.00	$2.90	$3.00	$3.00	282,613
2018-08-23	$2.90	$2.95	$2.81	$2.90	$2.90	327,266
2018-08-22	$2.90	$2.98	$2.90	$2.95	$2.95	275,650
2018-08-21	$3.00	$3.08	$2.90	$2.95	$2.95	444,475
2018-08-20	$3.10	$3.10	$2.90	$3.05	$3.05	261,097
2018-08-17	$2.90	$3.10	$2.65	$3.10	$3.10	1,321,850
2018-08-16	$2.90	$2.95	$2.85	$2.95	$2.95	208,471
2018-08-15	$2.90	$3.00	$2.85	$2.90	$2.90	343,715
2018-08-14	$2.90	$3.00	$2.85	$2.95	$2.95	585,150
2018-08-13	$3.00	$3.00	$2.85	$2.90	$2.90	1,001,129
2018-08-10	$3.10	$3.10	$2.95	$3.00	$3.00	661,013
2018-08-09	$3.05	$3.20	$3.00	$3.10	$3.10	646,493
2018-08-08	$3.15	$3.15	$2.90	$3.10	$3.10	1,870,279
2018-08-07	$3.15	$3.20	$3.10	$3.15	$3.15	400,850
2018-08-06	$3.15	$3.15	$3.00	$3.15	$3.15	976,645
2018-08-03	$3.20	$3.25	$3.10	$3.15	$3.15	976,364
2018-08-02	$3.20	$3.25	$3.10	$3.15	$3.15	1,496,647
2018-08-01	$3.25	$3.33	$3.15	$3.25	$3.25	899,478
2018-07-31	$3.35	$3.70	$3.20	$3.30	$3.30	4,496,845
2018-07-30	$5.00	$5.05	$4.40	$4.45	$4.45	2,900,856
2018-07-27	$5.45	$5.50	$5.13	$5.20	$5.20	372,649
2018-07-26	$5.30	$5.60	$5.30	$5.40	$5.40	584,692
2018-07-25	$5.45	$5.65	$5.25	$5.30	$5.30	864,640
2018-07-24	$5.65	$5.95	$5.50	$5.50	$5.50	934,089
2018-07-23	$5.40	$5.75	$5.40	$5.60	$5.60	1,700,573
2018-07-20	$4.85	$5.60	$4.75	$5.40	$5.40	3,417,023
2018-07-19	$4.60	$4.90	$4.60	$4.85	$4.85	342,710
2018-07-18	$4.60	$4.70	$4.50	$4.60	$4.60	376,302
2018-07-17	$4.60	$4.90	$4.50	$4.65	$4.65	644,442
2018-07-16	$4.50	$4.60	$4.40	$4.60	$4.60	420,376
2018-07-13	$4.50	$4.55	$4.45	$4.45	$4.45	120,023
2018-07-12	$4.55	$4.55	$4.45	$4.55	$4.55	344,526
2018-07-11	$4.45	$4.58	$4.35	$4.50	$4.50	221,331
2018-07-10	$4.50	$4.50	$4.45	$4.45	$4.45	205,788
2018-07-09	$4.45	$4.60	$4.40	$4.45	$4.45	1,097,745
2018-07-06	$4.25	$4.45	$4.25	$4.40	$4.40	345,247
2018-07-05	$4.25	$4.28	$4.15	$4.25	$4.25	551,660
2018-07-03	$4.20	$4.28	$4.15	$4.25	$4.25	371,524
2018-07-02	$4.20	$4.25	$4.15	$4.20	$4.20	421,784
2018-06-29	$4.25	$4.25	$4.20	$4.25	$4.25	236,591
2018-06-28	$4.15	$4.25	$4.05	$4.25	$4.25	364,666
2018-06-27	$4.15	$4.30	$4.10	$4.15	$4.15	1,620,500
2018-06-26	$4.00	$4.30	$4.00	$4.30	$4.30	4,400,845
2018-06-25	$4.15	$4.20	$3.80	$3.90	$3.90	954,026
2018-06-22	$4.20	$4.30	$4.10	$4.25	$4.25	2,047,397
2018-06-21	$4.35	$4.35	$4.15	$4.20	$4.20	603,660
2018-06-20	$3.90	$4.45	$3.85	$4.35	$4.35	1,712,610
2018-06-19	$3.85	$3.93	$3.80	$3.80	$3.80	358,352
2018-06-18	$3.85	$3.95	$3.80	$3.90	$3.90	555,146
2018-06-15	$3.85	$3.88	$3.75	$3.85	$3.85	1,590,758
2018-06-14	$3.75	$3.85	$3.75	$3.85	$3.85	408,953
2018-06-13	$3.85	$3.85	$3.75	$3.75	$3.75	282,511
2018-06-12	$3.70	$3.90	$3.70	$3.85	$3.85	1,670,710
2018-06-11	$3.60	$3.90	$3.60	$3.75	$3.75	1,235,607
2018-06-08	$3.70	$3.80	$3.70	$3.75	$3.75	344,110
2018-06-07	$3.80	$3.80	$3.65	$3.70	$3.70	249,406
2018-06-06	$3.75	$3.80	$3.75	$3.80	$3.80	216,518
2018-06-05	$3.75	$3.80	$3.74	$3.80	$3.80	425,283
2018-06-04	$3.75	$3.75	$3.65	$3.75	$3.75	422,984
2018-06-01	$3.65	$3.75	$3.65	$3.70	$3.70	237,113
2018-05-31	$3.70	$3.73	$3.60	$3.60	$3.60	197,561
2018-05-30	$3.75	$3.75	$3.68	$3.75	$3.75	178,522
2018-05-29	$3.85	$3.85	$3.60	$3.70	$3.70	215,723
2018-05-25	$3.65	$3.90	$3.60	$3.85	$3.85	562,406
2018-05-24	$3.60	$3.65	$3.45	$3.60	$3.60	697,927
2018-05-23	$3.55	$3.63	$3.50	$3.60	$3.60	463,934
2018-05-22	$3.60	$3.60	$3.50	$3.55	$3.55	217,136
2018-05-21	$3.55	$3.60	$3.50	$3.60	$3.60	268,100
2018-05-18	$3.85	$3.85	$3.50	$3.55	$3.55	801,725
2018-05-17	$3.85	$3.85	$3.60	$3.80	$3.80	612,235
2018-05-16	$3.90	$3.90	$3.75	$3.80	$3.80	390,209
2018-05-15	$3.85	$3.90	$3.85	$3.85	$3.85	278,361
2018-05-14	$3.80	$3.90	$3.75	$3.90	$3.90	528,349
2018-05-11	$3.80	$3.85	$3.70	$3.80	$3.80	260,679
2018-05-10	$3.90	$3.95	$3.90	$3.95	$3.95	306,945
2018-05-09	$3.85	$3.95	$3.85	$3.90	$3.90	429,712
2018-05-08	$3.90	$3.90	$3.80	$3.85	$3.85	309,309
2018-05-07	$3.85	$4.00	$3.85	$3.90	$3.90	752,195
2018-05-04	$3.80	$3.90	$3.80	$3.85	$3.85	256,764
2018-05-03	$3.80	$3.90	$3.80	$3.80	$3.80	97,831
2018-05-02	$3.80	$3.95	$3.80	$3.80	$3.80	235,089
2018-05-01	$3.75	$4.00	$3.70	$3.85	$3.85	443,320
2018-04-30	$3.90	$3.95	$3.75	$3.75	$3.75	197,135
2018-04-27	$3.90	$3.95	$3.85	$3.90	$3.90	376,481
2018-04-26	$3.65	$4.05	$3.65	$3.90	$3.90	1,134,169
2018-04-25	$3.55	$3.65	$3.53	$3.65	$3.65	183,831
2018-04-24	$3.65	$3.65	$3.50	$3.60	$3.60	116,100
2018-04-23	$3.60	$3.65	$3.50	$3.60	$3.60	145,845
2018-04-20	$3.55	$3.65	$3.55	$3.60	$3.60	147,021
2018-04-19	$3.60	$3.60	$3.53	$3.60	$3.60	152,085
2018-04-18	$3.55	$3.65	$3.50	$3.60	$3.60	249,897
2018-04-17	$3.45	$3.60	$3.45	$3.60	$3.60	212,880
2018-04-16	$3.40	$3.53	$3.30	$3.45	$3.45	177,357
2018-04-13	$3.30	$3.40	$3.20	$3.40	$3.40	257,741
2018-04-12	$3.35	$3.45	$3.25	$3.30	$3.30	167,667
2018-04-11	$3.35	$3.40	$3.30	$3.35	$3.35	96,857
2018-04-10	$3.50	$3.50	$3.35	$3.35	$3.35	253,559
2018-04-09	$3.45	$3.45	$3.35	$3.45	$3.45	254,676
2018-04-06	$3.55	$3.60	$3.40	$3.45	$3.45	260,498
2018-04-05	$3.60	$3.70	$3.45	$3.60	$3.60	272,129
2018-04-04	$3.40	$3.60	$3.35	$3.60	$3.60	174,199
2018-04-03	$3.45	$3.50	$3.45	$3.45	$3.45	161,161
2018-04-02	$3.65	$3.68	$3.45	$3.45	$3.45	226,522
2018-03-29	$3.45	$3.70	$3.40	$3.65	$3.65	250,310
2018-03-28	$3.45	$3.55	$3.40	$3.45	$3.45	107,985
2018-03-27	$3.45	$3.55	$3.40	$3.45	$3.45	146,779
2018-03-26	$3.55	$3.55	$3.35	$3.45	$3.45	154,367
2018-03-23	$3.55	$3.60	$3.45	$3.50	$3.50	241,247
2018-03-22	$3.70	$3.75	$3.50	$3.55	$3.55	214,096
2018-03-21	$3.65	$3.80	$3.60	$3.75	$3.75	296,412
2018-03-20	$3.65	$3.65	$3.50	$3.65	$3.65	154,749
2018-03-19	$3.70	$3.73	$3.45	$3.60	$3.60	424,441
2018-03-16	$3.70	$3.75	$3.68	$3.70	$3.70	313,427
2018-03-15	$3.65	$3.80	$3.65	$3.70	$3.70	453,355
2018-03-14	$3.70	$3.75	$3.60	$3.70	$3.70	370,853
2018-03-13	$3.85	$3.85	$3.65	$3.70	$3.70	386,265
2018-03-12	$3.75	$3.85	$3.75	$3.85	$3.85	224,701
2018-03-09	$3.75	$3.83	$3.70	$3.80	$3.80	261,707
2018-03-08	$3.80	$3.80	$3.70	$3.70	$3.70	161,689
2018-03-07	$3.65	$3.78	$3.65	$3.75	$3.75	170,367
2018-03-06	$3.70	$3.80	$3.65	$3.65	$3.65	261,213
2018-03-05	$3.50	$3.80	$3.50	$3.70	$3.70	308,025
2018-03-02	$3.50	$3.65	$3.45	$3.55	$3.55	163,756
2018-03-01	$3.55	$3.65	$3.50	$3.55	$3.55	222,445
2018-02-28	$3.55	$3.70	$3.55	$3.55	$3.55	221,494
2018-02-27	$3.65	$3.75	$3.50	$3.55	$3.55	209,133
2018-02-26	$3.65	$3.80	$3.60	$3.65	$3.65	354,845
2018-02-23	$3.45	$3.70	$3.40	$3.70	$3.70	303,986
2018-02-22	$3.85	$3.85	$3.50	$3.50	$3.50	732,651
2018-02-21	$3.60	$3.95	$3.55	$3.85	$3.85	360,259
2018-02-20	$3.75	$4.00	$3.55	$3.55	$3.55	699,875
2018-02-16	$3.60	$3.90	$3.60	$3.85	$3.85	416,696
2018-02-15	$3.60	$3.70	$3.55	$3.60	$3.60	99,355
2018-02-14	$3.40	$3.75	$3.40	$3.60	$3.60	309,311
2018-02-13	$3.40	$3.55	$3.35	$3.45	$3.45	283,123
2018-02-12	$3.20	$3.50	$3.15	$3.45	$3.45	325,030
2018-02-09	$3.40	$3.40	$3.15	$3.20	$3.20	412,449
2018-02-08	$3.45	$3.50	$3.30	$3.35	$3.35	191,917
2018-02-07	$3.40	$3.50	$3.35	$3.40	$3.40	333,130
2018-02-06	$3.35	$3.60	$3.30	$3.45	$3.45	240,363
2018-02-05	$3.60	$3.70	$3.40	$3.40	$3.40	257,742
2018-02-02	$3.70	$3.75	$3.63	$3.65	$3.65	217,736
2018-02-01	$3.70	$3.75	$3.60	$3.70	$3.70	213,468
2018-01-31	$3.65	$3.75	$3.65	$3.70	$3.70	286,062
2018-01-30	$3.65	$3.68	$3.40	$3.45	$3.45	506,848
2018-01-29	$3.70	$3.80	$3.58	$3.70	$3.70	413,253
2018-01-26	$3.90	$4.00	$3.75	$3.75	$3.75	465,234
2018-01-25	$3.95	$4.00	$3.75	$3.90	$3.90	569,116
2018-01-24	$4.05	$4.10	$3.90	$3.90	$3.90	329,558
2018-01-23	$4.05	$4.08	$4.00	$4.05	$4.05	155,016
2018-01-22	$4.00	$4.05	$3.95	$4.00	$4.00	318,275
2018-01-19	$4.05	$4.10	$3.95	$4.00	$4.00	504,041
2018-01-18	$4.15	$4.20	$4.05	$4.05	$4.05	186,924
2018-01-17	$4.20	$4.23	$4.10	$4.20	$4.20	419,200
2018-01-16	$4.40	$4.40	$4.15	$4.20	$4.20	472,949
2018-01-12	$4.00	$4.35	$3.95	$4.30	$4.30	639,656
2018-01-11	$4.00	$4.15	$3.95	$4.00	$4.00	481,038
2018-01-10	$3.85	$4.05	$3.80	$4.05	$4.05	392,464
2018-01-09	$3.85	$3.90	$3.80	$3.90	$3.90	298,178
2018-01-08	$3.80	$3.90	$3.80	$3.85	$3.85	134,644
2018-01-05	$3.85	$3.90	$3.75	$3.85	$3.85	241,315
2018-01-04	$3.90	$3.90	$3.80	$3.85	$3.85	85,993
2018-01-03	$3.80	$3.90	$3.80	$3.85	$3.85	143,515
2018-01-02	$3.80	$3.90	$3.75	$3.80	$3.80	248,677
2017-12-29	$3.85	$3.90	$3.75	$3.75	$3.75	265,932
2017-12-28	$3.90	$3.95	$3.75	$3.90	$3.90	350,470
2017-12-27	$3.95	$4.03	$3.85	$3.90	$3.90	487,303
2017-12-26	$3.90	$4.00	$3.90	$3.95	$3.95	187,669
2017-12-22	$4.00	$4.05	$3.90	$3.95	$3.95	194,279
2017-12-21	$3.95	$4.05	$3.90	$4.05	$4.05	377,421
2017-12-20	$3.93	$4.00	$3.75	$3.95	$3.95	499,271
2017-12-19	$3.90	$3.95	$3.80	$3.90	$3.90	617,860
2017-12-18	$4.00	$4.05	$3.83	$3.90	$3.90	693,715
2017-12-15	$3.80	$3.90	$3.75	$3.90	$3.90	608,316
2017-12-14	$3.85	$3.85	$3.75	$3.75	$3.75	361,000
2017-12-13	$3.75	$3.85	$3.75	$3.80	$3.80	213,956
2017-12-12	$3.75	$3.85	$3.65	$3.75	$3.75	269,067
2017-12-11	$3.90	$3.90	$3.75	$3.75	$3.75	126,511
2017-12-08	$3.85	$3.93	$3.75	$3.90	$3.90	204,712
2017-12-07	$3.65	$3.90	$3.60	$3.85	$3.85	341,888
2017-12-06	$3.65	$3.75	$3.63	$3.70	$3.70	227,705
2017-12-05	$3.75	$3.83	$3.65	$3.70	$3.70	291,221
2017-12-04	$3.95	$4.00	$3.75	$3.80	$3.80	326,241
2017-12-01	$3.90	$3.95	$3.65	$3.95	$3.95	495,937
2017-11-30	$3.90	$4.00	$3.85	$3.90	$3.90	569,794
2017-11-29	$3.90	$4.00	$3.85	$3.90	$3.90	369,031
2017-11-28	$3.85	$3.95	$3.85	$3.90	$3.90	264,807
2017-11-27	$3.90	$4.00	$3.80	$3.85	$3.85	274,299
2017-11-24	$4.00	$4.00	$3.85	$3.95	$3.95	134,898
2017-11-22	$3.90	$4.00	$3.90	$3.95	$3.95	193,049
2017-11-21	$3.80	$3.95	$3.75	$3.95	$3.95	211,842
2017-11-20	$3.75	$3.80	$3.60	$3.80	$3.80	253,903
2017-11-17	$3.75	$3.85	$3.65	$3.75	$3.75	387,593
2017-11-16	$3.70	$3.85	$3.65	$3.80	$3.80	229,728
2017-11-15	$3.65	$3.80	$3.60	$3.75	$3.75	322,906
2017-11-14	$3.85	$3.90	$3.70	$3.75	$3.75	416,713
2017-11-13	$3.95	$3.95	$3.80	$3.90	$3.90	157,273
2017-11-10	$3.75	$4.00	$3.75	$3.95	$3.95	254,197
2017-11-09	$3.70	$3.85	$3.70	$3.75	$3.75	239,825
2017-11-08	$3.95	$3.95	$3.75	$3.75	$3.75	324,804
2017-11-07	$4.15	$4.15	$3.90	$3.95	$3.95	301,039
2017-11-06	$4.15	$4.25	$4.05	$4.10	$4.10	206,223
2017-11-03	$4.10	$4.20	$4.00	$4.20	$4.20	259,172
2017-11-02	$3.95	$4.00	$3.85	$4.00	$4.00	388,591
2017-11-01	$3.90	$4.00	$3.80	$4.00	$4.00	305,800
2017-10-31	$3.90	$3.95	$3.75	$3.85	$3.85	580,484
2017-10-30	$3.95	$3.95	$3.80	$3.90	$3.90	197,741
2017-10-27	$4.10	$4.10	$3.60	$3.95	$3.95	925,109
2017-10-26	$4.25	$4.25	$3.90	$4.15	$4.15	646,970
2017-10-25	$4.25	$4.30	$4.15	$4.25	$4.25	303,744
2017-10-24	$4.20	$4.30	$4.15	$4.25	$4.25	274,556
2017-10-23	$4.20	$4.25	$4.15	$4.20	$4.20	181,003
2017-10-20	$4.30	$4.35	$4.20	$4.20	$4.20	215,613
2017-10-19	$4.30	$4.35	$4.20	$4.25	$4.25	312,241
2017-10-18	$4.35	$4.35	$4.22	$4.30	$4.30	146,179
2017-10-17	$4.25	$4.40	$4.20	$4.35	$4.35	205,169
2017-10-16	$4.35	$4.45	$4.25	$4.30	$4.30	187,296
2017-10-13	$4.50	$4.50	$4.28	$4.35	$4.35	219,602
2017-10-12	$4.50	$4.60	$4.40	$4.50	$4.50	474,813
2017-10-11	$4.40	$4.55	$4.35	$4.55	$4.55	637,669
2017-10-10	$4.40	$4.60	$4.30	$4.35	$4.35	684,453
2017-10-09	$4.25	$4.30	$4.15	$4.30	$4.30	175,873
2017-10-06	$4.30	$4.30	$4.15	$4.25	$4.25	111,258
2017-10-05	$4.25	$4.30	$4.20	$4.30	$4.30	190,858
2017-10-04	$4.20	$4.30	$4.15	$4.25	$4.25	192,771
2017-10-03	$4.25	$4.35	$4.15	$4.20	$4.20	162,206
2017-10-02	$4.35	$4.45	$4.13	$4.25	$4.25	328,253
2017-09-29	$4.35	$4.45	$4.15	$4.30	$4.30	658,069
2017-09-28	$4.35	$4.40	$4.18	$4.35	$4.35	243,017
2017-09-27	$4.20	$4.40	$4.10	$4.35	$4.35	508,595
2017-09-26	$4.20	$4.28	$4.10	$4.20	$4.20	235,852
2017-09-25	$4.25	$4.25	$4.10	$4.20	$4.20	110,524
2017-09-22	$4.20	$4.25	$4.05	$4.25	$4.25	178,058
2017-09-21	$4.10	$4.30	$4.00	$4.25	$4.25	223,135
2017-09-20	$4.05	$4.10	$3.95	$4.10	$4.10	69,049
2017-09-19	$4.20	$4.20	$3.95	$4.05	$4.05	218,186
2017-09-18	$4.05	$4.20	$3.95	$4.15	$4.15	197,153
2017-09-15	$4.20	$4.20	$4.00	$4.05	$4.05	854,762
2017-09-14	$4.10	$4.20	$4.05	$4.15	$4.15	251,655
2017-09-13	$4.05	$4.20	$4.05	$4.15	$4.15	258,360
2017-09-12	$4.15	$4.15	$4.00	$4.10	$4.10	197,117
2017-09-11	$4.10	$4.20	$4.05	$4.15	$4.15	179,139
2017-09-08	$3.95	$4.20	$3.90	$4.10	$4.10	549,866
2017-09-07	$3.95	$4.00	$3.90	$4.00	$4.00	143,470
2017-09-06	$3.95	$4.00	$3.85	$3.95	$3.95	285,289
2017-09-05	$3.75	$3.90	$3.75	$3.85	$3.85	29,174
2017-09-01	$3.95	$3.95	$3.65	$3.80	$3.80	119,942
2017-08-31	$3.75	$3.95	$3.75	$3.90	$3.90	437,747
2017-08-30	$3.65	$3.85	$3.55	$3.80	$3.80	122,708
2017-08-29	$3.65	$3.65	$3.50	$3.65	$3.65	181,439
2017-08-28	$3.65	$3.70	$3.55	$3.65	$3.65	140,073
2017-08-25	$3.70	$3.70	$3.53	$3.65	$3.65	147,210
2017-08-24	$3.70	$3.75	$3.50	$3.65	$3.65	287,825
2017-08-23	$3.70	$3.85	$3.60	$3.70	$3.70	134,164
2017-08-22	$3.70	$3.85	$3.60	$3.80	$3.80	175,807
2017-08-21	$3.80	$3.90	$3.60	$3.70	$3.70	166,356
2017-08-18	$3.51	$3.85	$3.51	$3.85	$3.85	211,397
2017-08-17	$3.90	$3.95	$3.20	$3.65	$3.65	1,069,699
2017-08-16	$4.05	$4.08	$3.83	$3.90	$3.90	315,148
2017-08-15	$4.15	$4.15	$4.00	$4.05	$4.05	205,144
2017-08-14	$4.00	$4.15	$3.85	$4.10	$4.10	111,862
2017-08-11	$3.75	$4.00	$3.65	$3.95	$3.95	309,826
2017-08-10	$3.95	$3.95	$3.85	$3.85	$3.85	168,719
2017-08-09	$4.05	$4.05	$3.85	$4.00	$4.00	304,617
2017-08-08	$4.25	$4.25	$4.00	$4.10	$4.10	261,214
2017-08-07	$4.30	$4.30	$4.15	$4.30	$4.30	168,608
2017-08-04	$4.50	$4.75	$4.18	$4.30	$4.30	565,586
2017-08-03	$4.35	$4.60	$4.15	$4.55	$4.55	624,196
2017-08-02	$4.35	$4.35	$4.20	$4.35	$4.35	221,419
2017-08-01	$4.30	$4.40	$4.20	$4.35	$4.35	146,935
2017-07-31	$4.25	$4.45	$4.15	$4.30	$4.30	353,412
2017-07-28	$4.20	$4.30	$4.18	$4.20	$4.20	113,809
2017-07-27	$4.25	$4.35	$4.15	$4.25	$4.25	204,627
2017-07-26	$4.25	$4.35	$4.15	$4.25	$4.25	175,381
2017-07-25	$4.30	$4.40	$4.25	$4.30	$4.30	114,403
2017-07-24	$4.30	$4.30	$4.13	$4.25	$4.25	205,268
2017-07-21	$4.40	$4.40	$4.22	$4.30	$4.30	180,615
2017-07-20	$4.45	$4.45	$4.25	$4.30	$4.30	91,744
2017-07-19	$4.40	$4.55	$4.30	$4.50	$4.50	393,917
2017-07-18	$4.40	$4.50	$4.35	$4.40	$4.40	125,308
2017-07-17	$4.55	$4.55	$4.40	$4.45	$4.45	193,320
2017-07-14	$4.45	$4.60	$4.45	$4.55	$4.55	386,934
2017-07-13	$4.50	$4.52	$4.30	$4.45	$4.45	751,754
2017-07-12	$4.45	$4.60	$4.40	$4.55	$4.55	600,938
2017-07-11	$4.40	$4.50	$4.30	$4.40	$4.40	613,279
2017-07-10	$4.20	$4.50	$4.15	$4.40	$4.40	701,486
2017-07-07	$3.95	$4.30	$3.90	$4.30	$4.30	404,550
2017-07-06	$3.95	$4.05	$3.85	$3.90	$3.90	140,537
2017-07-05	$4.05	$4.08	$3.95	$3.95	$3.95	108,365
2017-07-03	$4.10	$4.20	$4.10	$4.15	$4.15	96,859
2017-06-30	$4.10	$4.15	$4.05	$4.15	$4.15	120,932
2017-06-29	$4.35	$4.45	$4.10	$4.15	$4.15	418,112
2017-06-28	$4.35	$4.35	$4.10	$4.35	$4.35	155,990
2017-06-27	$4.35	$4.45	$4.25	$4.30	$4.30	198,813
2017-06-26	$4.25	$4.45	$4.18	$4.30	$4.30	404,775
2017-06-23	$4.10	$4.35	$4.05	$4.35	$4.35	2,105,728
2017-06-22	$4.05	$4.15	$4.00	$4.15	$4.15	291,558
2017-06-21	$4.05	$4.20	$4.00	$4.00	$4.00	325,636
2017-06-20	$4.05	$4.15	$3.91	$4.05	$4.05	313,437
2017-06-19	$3.90	$4.10	$3.80	$4.05	$4.05	619,938
2017-06-16	$3.85	$3.95	$3.65	$3.90	$3.90	1,709,680
2017-06-15	$3.80	$4.00	$3.80	$3.90	$3.90	347,284
2017-06-14	$3.80	$3.90	$3.75	$3.85	$3.85	272,762
2017-06-13	$3.65	$3.85	$3.65	$3.85	$3.85	335,642
2017-06-12	$3.65	$3.70	$3.60	$3.65	$3.65	379,979
2017-06-09	$3.85	$3.94	$3.70	$3.75	$3.75	226,552
2017-06-08	$3.70	$3.90	$3.70	$3.90	$3.90	415,602
2017-06-07	$3.70	$3.75	$3.65	$3.75	$3.75	313,104
2017-06-06	$3.75	$3.75	$3.65	$3.65	$3.65	248,115
2017-06-05	$3.70	$3.75	$3.55	$3.70	$3.70	213,821
2017-06-02	$3.70	$3.73	$3.60	$3.70	$3.70	240,444
2017-06-01	$3.50	$3.73	$3.50	$3.65	$3.65	355,029
2017-05-31	$3.65	$3.65	$3.50	$3.50	$3.50	195,105
2017-05-30	$3.65	$3.70	$3.60	$3.60	$3.60	356,302
2017-05-26	$3.70	$3.75	$3.65	$3.70	$3.70	252,466
2017-05-25	$3.70	$3.75	$3.65	$3.70	$3.70	220,915
2017-05-24	$3.70	$3.75	$3.65	$3.70	$3.70	143,820
2017-05-23	$3.80	$3.83	$3.60	$3.75	$3.75	263,579
2017-05-22	$3.55	$3.75	$3.55	$3.70	$3.70	178,500
2017-05-19	$3.70	$3.80	$3.60	$3.60	$3.60	403,040
2017-05-18	$3.50	$3.75	$3.48	$3.75	$3.75	284,839
2017-05-17	$3.85	$4.00	$3.45	$3.45	$3.45	570,640
2017-05-16	$4.15	$4.25	$3.85	$3.85	$3.85	343,697
2017-05-15	$4.15	$4.20	$4.10	$4.15	$4.15	82,329
2017-05-12	$3.80	$4.18	$3.80	$4.10	$4.10	488,675
2017-05-11	$4.45	$4.50	$4.25	$4.40	$4.40	227,506
2017-05-10	$4.10	$4.65	$4.05	$4.45	$4.45	1,238,571
2017-05-09	$3.76	$3.95	$3.75	$3.95	$3.95	1,928,697
2017-05-08	$3.75	$3.80	$3.65	$3.80	$3.80	134,055
2017-05-05	$3.55	$3.95	$3.50	$3.65	$3.65	567,761
2017-05-04	$3.80	$3.80	$3.53	$3.60	$3.60	518,644
2017-05-03	$3.75	$3.80	$3.70	$3.75	$3.75	187,339
2017-05-02	$3.70	$3.85	$3.70	$3.80	$3.80	221,661
2017-05-01	$3.85	$3.85	$3.65	$3.75	$3.75	334,904
2017-04-28	$3.70	$3.90	$3.65	$3.85	$3.85	363,600
2017-04-27	$4.05	$4.10	$3.80	$4.00	$4.00	470,981
2017-04-26	$4.10	$4.25	$4.05	$4.15	$4.15	524,463
2017-04-25	$4.05	$4.20	$4.05	$4.10	$4.10	323,497
2017-04-24	$4.05	$4.05	$3.93	$4.00	$4.00	198,405
2017-04-21	$4.10	$4.10	$3.80	$3.95	$3.95	354,288
2017-04-20	$4.00	$4.15	$3.90	$4.15	$4.15	307,750
2017-04-19	$3.85	$4.00	$3.80	$4.00	$4.00	218,503
2017-04-18	$3.60	$3.90	$3.60	$3.85	$3.85	159,288
2017-04-17	$3.85	$3.90	$3.55	$3.55	$3.55	464,974
2017-04-13	$4.10	$4.10	$3.75	$3.85	$3.85	360,723
2017-04-12	$4.10	$4.15	$4.03	$4.10	$4.10	290,006
2017-04-11	$4.10	$4.20	$4.05	$4.15	$4.15	125,034
2017-04-10	$3.90	$4.18	$3.90	$4.05	$4.05	429,387
2017-04-07	$3.85	$4.30	$3.83	$4.00	$4.00	505,565
2017-04-06	$3.80	$3.90	$3.75	$3.85	$3.85	160,194
2017-04-05	$3.75	$3.95	$3.70	$3.85	$3.85	366,032
2017-04-04	$3.65	$3.75	$3.60	$3.75	$3.75	819,689
2017-04-03	$3.65	$3.75	$3.55	$3.65	$3.65	317,007
2017-03-31	$3.75	$3.75	$3.60	$3.65	$3.65	110,095
2017-03-30	$3.70	$3.78	$3.65	$3.75	$3.75	201,884
2017-03-29	$3.60	$3.75	$3.55	$3.70	$3.70	295,240
2017-03-28	$3.25	$3.65	$3.25	$3.60	$3.60	262,298
2017-03-27	$3.20	$3.30	$3.20	$3.25	$3.25	231,360
2017-03-24	$3.25	$3.25	$3.20	$3.20	$3.20	79,778
2017-03-23	$3.15	$3.30	$3.10	$3.25	$3.25	104,388
2017-03-22	$3.15	$3.25	$3.15	$3.15	$3.15	189,356
2017-03-21	$3.25	$3.40	$3.15	$3.20	$3.20	371,401
2017-03-20	$3.25	$3.30	$3.20	$3.25	$3.25	70,504
2017-03-17	$3.35	$3.35	$3.20	$3.25	$3.25	301,889
2017-03-16	$3.40	$3.45	$3.25	$3.30	$3.30	1,279,981
2017-03-15	$3.35	$3.45	$3.35	$3.40	$3.40	175,508
2017-03-14	$3.30	$3.40	$3.25	$3.35	$3.35	215,842
2017-03-13	$3.25	$3.40	$3.25	$3.30	$3.30	184,013
2017-03-10	$3.20	$3.50	$3.20	$3.25	$3.25	168,918
2017-03-09	$3.25	$3.30	$3.20	$3.20	$3.20	207,461
2017-03-08	$3.35	$3.35	$3.25	$3.25	$3.25	75,209
2017-03-07	$3.40	$3.40	$3.25	$3.30	$3.30	102,741
2017-03-06	$3.45	$3.45	$3.30	$3.40	$3.40	186,578
2017-03-03	$3.55	$3.55	$3.40	$3.45	$3.45	217,878
2017-03-02	$3.65	$3.65	$3.55	$3.55	$3.55	135,574
2017-03-01	$3.60	$3.65	$3.55	$3.65	$3.65	196,851
2017-02-28	$3.70	$3.70	$3.50	$3.55	$3.55	273,035
2017-02-27	$3.55	$3.70	$3.50	$3.70	$3.70	303,392
2017-02-24	$3.50	$3.55	$3.40	$3.50	$3.50	526,569
2017-02-23	$3.55	$3.60	$3.50	$3.50	$3.50	159,675
2017-02-22	$3.70	$3.70	$3.55	$3.55	$3.55	239,646
2017-02-21	$3.55	$3.80	$3.45	$3.75	$3.75	782,728
2017-02-17	$3.85	$3.90	$3.50	$3.60	$3.60	1,048,075
2017-02-16	$3.50	$3.90	$3.45	$3.85	$3.85	1,913,126
2017-02-15	$3.10	$3.25	$3.10	$3.15	$3.15	735,377
2017-02-14	$3.10	$3.15	$3.05	$3.15	$3.15	398,496
2017-02-13	$3.25	$3.25	$3.05	$3.15	$3.15	485,616
2017-02-10	$3.30	$3.35	$3.15	$3.20	$3.20	473,609
2017-02-09	$3.10	$3.30	$3.10	$3.25	$3.25	1,168,410
2017-02-08	$3.05	$3.10	$3.05	$3.05	$3.05	310,012
2017-02-07	$3.05	$3.10	$3.05	$3.05	$3.05	101,417
2017-02-06	$3.10	$3.15	$3.05	$3.05	$3.05	165,373
2017-02-03	$3.15	$3.15	$3.05	$3.05	$3.05	295,741
2017-02-02	$3.10	$3.15	$3.05	$3.10	$3.10	393,406
2017-02-01	$3.15	$3.20	$3.10	$3.10	$3.10	338,442
2017-01-31	$3.20	$3.20	$3.05	$3.10	$3.10	653,325
2017-01-30	$3.20	$3.25	$3.15	$3.20	$3.20	315,305
2017-01-27	$3.25	$3.35	$3.15	$3.25	$3.25	367,799
2017-01-26	$3.45	$3.50	$3.25	$3.25	$3.25	381,698
2017-01-25	$3.45	$3.53	$3.45	$3.50	$3.50	283,600
2017-01-24	$3.35	$3.50	$3.35	$3.45	$3.45	269,195
2017-01-23	$3.65	$3.75	$3.35	$3.40	$3.40	722,992
2017-01-20	$3.65	$3.75	$3.63	$3.65	$3.65	329,193
2017-01-19	$3.65	$3.75	$3.65	$3.65	$3.65	285,636
2017-01-18	$3.75	$3.83	$3.65	$3.65	$3.65	553,625
2017-01-17	$4.00	$4.00	$3.70	$3.75	$3.75	672,293
2017-01-13	$4.10	$4.10	$3.85	$4.00	$4.00	681,629
2017-01-12	$3.65	$4.15	$3.65	$4.10	$4.10	651,850
2017-01-11	$4.25	$4.30	$3.60	$3.65	$3.65	713,364
2017-01-10	$4.30	$4.30	$4.25	$4.30	$4.30	200,822
2017-01-09	$4.30	$4.35	$4.25	$4.25	$4.25	295,507
2017-01-06	$4.30	$4.30	$4.20	$4.30	$4.30	301,865
2017-01-05	$4.65	$4.65	$4.10	$4.35	$4.35	1,739,293
2017-01-04	$5.05	$5.10	$4.88	$5.00	$5.00	752,669
2017-01-03	$5.05	$5.10	$4.85	$4.95	$4.95	419,121
2016-12-30	$5.10	$5.10	$4.85	$4.95	$4.95	412,195
2016-12-29	$5.30	$5.40	$5.00	$5.05	$5.05	295,917
2016-12-28	$5.30	$5.35	$5.20	$5.30	$5.30	126,616
2016-12-27	$5.40	$5.50	$5.30	$5.35	$5.35	145,158
2016-12-23	$5.30	$5.45	$5.30	$5.45	$5.45	146,712
2016-12-22	$5.30	$5.35	$5.15	$5.30	$5.30	277,150
2016-12-21	$5.05	$5.25	$5.05	$5.20	$5.20	348,090
2016-12-20	$4.95	$5.10	$4.88	$5.10	$5.10	452,953
2016-12-19	$4.80	$4.90	$4.65	$4.85	$4.85	110,364
2016-12-16	$4.70	$4.90	$4.65	$4.75	$4.75	367,522
2016-12-15	$4.60	$4.75	$4.55	$4.65	$4.65	245,852
2016-12-14	$4.60	$4.75	$4.50	$4.65	$4.65	351,996
2016-12-13	$4.65	$4.65	$4.50	$4.65	$4.65	200,259
2016-12-12	$4.60	$4.65	$4.43	$4.60	$4.60	187,078
2016-12-09	$4.60	$4.65	$4.50	$4.65	$4.65	123,032
2016-12-08	$4.65	$4.65	$4.45	$4.65	$4.65	177,373
2016-12-07	$4.60	$4.65	$4.55	$4.65	$4.65	85,342
2016-12-06	$4.55	$4.65	$4.30	$4.60	$4.60	177,060
2016-12-05	$4.15	$4.50	$4.15	$4.45	$4.45	170,975
2016-12-02	$4.35	$4.40	$4.15	$4.20	$4.20	288,698
2016-12-01	$4.65	$4.65	$4.25	$4.35	$4.35	375,003
2016-11-30	$4.65	$4.80	$4.50	$4.65	$4.65	395,297
2016-11-29	$4.90	$5.00	$4.60	$4.60	$4.60	216,080
2016-11-28	$5.00	$5.00	$4.81	$4.95	$4.95	156,412
2016-11-25	$5.00	$5.05	$4.85	$5.00	$5.00	116,536
2016-11-23	$4.85	$5.13	$4.85	$5.05	$5.05	273,379
2016-11-22	$4.80	$5.00	$4.70	$4.95	$4.95	337,052
2016-11-21	$4.90	$4.90	$4.75	$4.85	$4.85	146,163
2016-11-18	$4.95	$5.10	$4.68	$4.75	$4.75	268,707
2016-11-17	$5.15	$5.15	$4.85	$4.90	$4.90	282,244
2016-11-16	$4.95	$5.15	$4.80	$4.95	$4.95	381,799
2016-11-15	$4.85	$5.05	$4.75	$4.95	$4.95	352,217
2016-11-14	$5.00	$5.00	$4.75	$4.95	$4.95	626,282
2016-11-11	$4.50	$4.95	$4.25	$4.90	$4.90	730,864
2016-11-10	$4.00	$4.53	$4.00	$4.50	$4.50	408,976
2016-11-09	$3.70	$4.05	$3.60	$4.00	$4.00	409,881
2016-11-08	$3.90	$3.95	$3.70	$3.70	$3.70	332,458
2016-11-07	$4.00	$4.10	$3.85	$3.90	$3.90	204,510
2016-11-04	$3.95	$4.10	$3.85	$3.85	$3.85	243,998
2016-11-03	$4.00	$4.60	$3.95	$3.96	$3.96	1,013,075
2016-11-02	$4.15	$4.25	$3.75	$3.75	$3.75	657,495
2016-11-01	$4.45	$4.45	$4.10	$4.15	$4.15	181,044
2016-10-31	$4.20	$4.40	$4.05	$4.35	$4.35	284,452
2016-10-28	$4.25	$4.40	$4.15	$4.20	$4.20	121,621
2016-10-27	$4.50	$4.60	$4.30	$4.30	$4.30	166,210
2016-10-26	$4.65	$4.65	$4.50	$4.55	$4.55	232,542
2016-10-25	$4.35	$4.65	$4.30	$4.65	$4.65	340,522
2016-10-24	$4.35	$4.40	$4.25	$4.35	$4.35	165,230
2016-10-21	$4.30	$4.40	$4.25	$4.40	$4.40	76,551
2016-10-20	$4.30	$4.40	$4.25	$4.35	$4.35	116,568
2016-10-19	$4.25	$4.35	$4.20	$4.25	$4.25	137,607
2016-10-18	$4.20	$4.25	$4.15	$4.25	$4.25	58,434
2016-10-17	$4.10	$4.25	$4.05	$4.10	$4.10	221,246
2016-10-14	$4.13	$4.25	$4.10	$4.14	$4.14	199,732
2016-10-13	$4.10	$4.25	$4.01	$4.13	$4.13	166,834
2016-10-12	$4.05	$4.18	$4.00	$4.11	$4.11	83,635
2016-10-11	$4.22	$4.22	$4.02	$4.06	$4.06	148,266
2016-10-10	$4.09	$4.23	$4.09	$4.22	$4.22	124,346
2016-10-07	$4.09	$4.15	$4.06	$4.09	$4.09	170,076
2016-10-06	$3.91	$4.13	$3.87	$4.11	$4.11	152,370
2016-10-05	$4.05	$4.07	$3.94	$3.95	$3.95	502,123
2016-10-04	$4.11	$4.20	$4.08	$4.09	$4.09	68,796
2016-10-03	$4.11	$4.16	$4.05	$4.14	$4.14	123,973
2016-09-30	$4.15	$4.19	$4.08	$4.16	$4.16	85,029
2016-09-29	$4.06	$4.20	$4.06	$4.12	$4.12	133,685
2016-09-28	$4.07	$4.11	$4.01	$4.06	$4.06	169,383
2016-09-27	$4.06	$4.10	$4.02	$4.07	$4.07	120,478
2016-09-26	$4.11	$4.12	$4.02	$4.05	$4.05	199,168
2016-09-23	$4.17	$4.21	$4.12	$4.17	$4.17	159,015
2016-09-22	$4.16	$4.24	$4.15	$4.20	$4.20	250,908
2016-09-21	$4.33	$4.33	$4.14	$4.16	$4.16	456,501
2016-09-20	$4.40	$4.41	$4.32	$4.35	$4.35	317,058
2016-09-19	$4.25	$4.39	$4.25	$4.36	$4.36	340,615
2016-09-16	$4.14	$4.26	$4.14	$4.26	$4.26	402,935
2016-09-15	$4.08	$4.22	$4.03	$4.14	$4.14	272,347
2016-09-14	$4.02	$4.12	$4.02	$4.09	$4.09	165,363
2016-09-13	$4.12	$4.17	$4.00	$4.04	$4.04	227,258
2016-09-12	$4.05	$4.15	$4.01	$4.14	$4.14	217,694
2016-09-09	$4.08	$4.13	$4.01	$4.08	$4.08	244,194
2016-09-08	$4.08	$4.15	$4.04	$4.12	$4.12	165,143
2016-09-07	$4.04	$4.10	$4.00	$4.06	$4.06	280,802
2016-09-06	$4.18	$4.23	$4.04	$4.04	$4.04	256,029
2016-09-02	$4.09	$4.21	$4.02	$4.21	$4.21	191,292
2016-09-01	$4.14	$4.21	$4.00	$4.10	$4.10	466,625
2016-08-31	$4.11	$4.22	$3.97	$4.18	$4.18	347,361
2016-08-30	$4.14	$4.25	$4.05	$4.09	$4.09	141,210
2016-08-29	$4.13	$4.26	$4.13	$4.17	$4.17	128,612
2016-08-26	$4.17	$4.23	$4.10	$4.17	$4.17	113,847
2016-08-25	$4.15	$4.26	$4.15	$4.18	$4.18	150,262
2016-08-24	$4.12	$4.32	$4.08	$4.18	$4.18	394,582
2016-08-23	$4.03	$4.18	$4.03	$4.16	$4.16	210,881
2016-08-22	$4.22	$4.24	$3.99	$4.01	$4.01	434,964
2016-08-19	$4.35	$4.49	$4.23	$4.25	$4.25	290,065
2016-08-18	$4.18	$4.41	$4.11	$4.38	$4.38	345,041
2016-08-17	$4.28	$4.28	$4.09	$4.14	$4.14	219,493
2016-08-16	$4.54	$4.57	$4.00	$4.30	$4.30	1,056,579
2016-08-15	$4.48	$4.60	$4.44	$4.59	$4.59	293,643
2016-08-12	$4.34	$4.52	$4.32	$4.50	$4.50	313,926
2016-08-11	$4.31	$4.45	$4.08	$4.41	$4.41	599,879
2016-08-10	$4.56	$4.57	$4.28	$4.31	$4.31	620,497
2016-08-09	$4.00	$4.71	$3.82	$4.56	$4.56	4,976,831
2016-08-08	$3.50	$3.56	$3.36	$3.39	$3.39	369,751
2016-08-05	$3.44	$3.58	$3.44	$3.50	$3.50	455,989
2016-08-04	$3.42	$3.48	$3.38	$3.43	$3.43	623,516
2016-08-03	$3.43	$3.53	$3.41	$3.45	$3.45	461,790
2016-08-02	$3.65	$3.70	$3.45	$3.46	$3.46	348,294
2016-08-01	$3.73	$3.77	$3.62	$3.64	$3.64	451,557
2016-07-29	$3.83	$3.86	$3.72	$3.73	$3.73	357,073
2016-07-28	$3.92	$3.94	$3.81	$3.85	$3.85	216,205
2016-07-27	$3.94	$3.98	$3.81	$3.88	$3.88	169,675
2016-07-26	$3.92	$3.98	$3.87	$3.96	$3.96	103,535
2016-07-25	$4.02	$4.02	$3.90	$3.92	$3.92	188,255
2016-07-22	$4.12	$4.12	$3.97	$4.00	$4.00	185,854
2016-07-21	$4.25	$4.31	$4.10	$4.11	$4.11	75,025
2016-07-20	$4.14	$4.27	$4.08	$4.26	$4.26	140,398
2016-07-19	$4.16	$4.23	$4.06	$4.07	$4.07	157,469
2016-07-18	$4.13	$4.23	$4.11	$4.14	$4.14	135,726
2016-07-15	$4.23	$4.23	$4.11	$4.18	$4.18	179,679
2016-07-14	$4.31	$4.35	$4.14	$4.19	$4.19	172,727
2016-07-13	$4.26	$4.32	$4.19	$4.30	$4.30	130,311
2016-07-12	$4.22	$4.40	$4.02	$4.26	$4.26	300,309
2016-07-11	$4.04	$4.28	$3.86	$4.22	$4.22	334,341
2016-07-08	$3.98	$4.07	$3.93	$4.01	$4.01	290,185
2016-07-07	$4.00	$4.09	$3.87	$3.97	$3.97	123,134
2016-07-06	$3.80	$4.03	$3.77	$4.01	$4.01	300,932
2016-07-05	$3.94	$3.99	$3.82	$3.83	$3.83	259,793
2016-07-01	$3.99	$4.00	$3.92	$3.95	$3.95	184,608
2016-06-30	$3.92	$3.98	$3.87	$3.96	$3.96	326,930
2016-06-29	$4.03	$4.03	$3.94	$3.95	$3.95	281,318
2016-06-28	$4.04	$4.08	$3.82	$3.95	$3.95	309,620
2016-06-27	$4.44	$4.44	$3.77	$3.89	$3.89	1,005,529
2016-06-24	$4.41	$4.51	$4.32	$4.48	$4.48	865,105
2016-06-23	$4.55	$4.73	$4.55	$4.61	$4.61	251,146
2016-06-22	$4.53	$4.65	$4.46	$4.48	$4.48	140,568
2016-06-21	$4.61	$4.68	$4.45	$4.53	$4.53	237,397
2016-06-20	$4.63	$4.85	$4.56	$4.60	$4.60	375,479
2016-06-17	$4.47	$4.64	$4.41	$4.60	$4.60	735,369
2016-06-16	$4.38	$4.48	$4.29	$4.45	$4.45	159,815
2016-06-15	$4.38	$4.60	$4.36	$4.41	$4.41	283,789
2016-06-14	$4.54	$4.59	$4.32	$4.40	$4.40	273,282
2016-06-13	$4.50	$4.71	$4.41	$4.56	$4.56	336,907
2016-06-10	$4.42	$4.59	$4.31	$4.50	$4.50	291,228
2016-06-09	$4.70	$4.73	$4.43	$4.49	$4.49	336,827
2016-06-08	$4.79	$4.84	$4.66	$4.77	$4.77	351,118
2016-06-07	$4.67	$4.97	$4.59	$4.80	$4.80	450,464
2016-06-06	$4.58	$4.68	$4.55	$4.64	$4.64	399,853
2016-06-03	$4.69	$4.70	$4.57	$4.60	$4.60	295,953
2016-06-02	$4.63	$4.74	$4.54	$4.65	$4.65	485,995
2016-06-01	$4.25	$4.76	$4.15	$4.63	$4.63	653,248
2016-05-31	$4.34	$4.44	$4.21	$4.21	$4.21	468,970
2016-05-27	$4.20	$4.45	$4.20	$4.30	$4.30	369,019
2016-05-26	$4.23	$4.26	$4.10	$4.22	$4.22	159,612
2016-05-25	$4.09	$4.30	$4.09	$4.20	$4.20	352,917
2016-05-24	$4.23	$4.31	$3.92	$4.11	$4.11	282,996
2016-05-23	$4.10	$4.23	$4.05	$4.20	$4.20	342,171
2016-05-20	$4.32	$4.55	$4.10	$4.19	$4.19	641,130
2016-05-19	$4.17	$4.83	$4.11	$4.39	$4.39	1,661,948
2016-05-18	$3.77	$4.15	$3.70	$4.05	$4.05	2,581,823
2016-05-17	$3.23	$3.35	$3.15	$3.20	$3.20	172,558
2016-05-16	$3.34	$3.52	$3.16	$3.23	$3.23	320,135
2016-05-13	$3.26	$3.38	$3.26	$3.34	$3.34	102,528
2016-05-12	$3.35	$3.43	$3.28	$3.30	$3.30	208,047
2016-05-11	$3.48	$3.64	$3.23	$3.36	$3.36	255,905
2016-05-10	$3.37	$3.39	$3.22	$3.27	$3.27	125,708
2016-05-09	$3.26	$3.40	$3.20	$3.37	$3.37	159,619
2016-05-06	$3.23	$3.31	$3.16	$3.27	$3.27	180,506
2016-05-05	$3.42	$3.47	$3.18	$3.23	$3.23	129,375
2016-05-04	$3.44	$3.55	$3.39	$3.39	$3.39	97,306
2016-05-03	$3.53	$3.55	$3.46	$3.48	$3.48	97,255
2016-05-02	$3.64	$3.66	$3.52	$3.54	$3.54	93,972
2016-04-29	$3.57	$3.73	$3.51	$3.60	$3.60	173,700
2016-04-28	$3.79	$3.89	$3.68	$3.69	$3.69	125,958
2016-04-27	$3.91	$3.94	$3.78	$3.81	$3.81	70,020
2016-04-26	$3.95	$4.00	$3.83	$3.91	$3.91	161,555
2016-04-25	$3.75	$3.95	$3.75	$3.92	$3.92	203,466
2016-04-22	$3.68	$3.82	$3.68	$3.76	$3.76	91,836
2016-04-21	$3.50	$3.75	$3.50	$3.73	$3.73	196,420
2016-04-20	$3.41	$3.60	$3.37	$3.52	$3.52	232,184
2016-04-19	$3.58	$3.68	$3.40	$3.41	$3.41	221,315
2016-04-18	$3.55	$3.71	$3.50	$3.56	$3.56	174,265
2016-04-15	$3.43	$3.65	$3.43	$3.58	$3.58	146,846
2016-04-14	$3.51	$3.58	$3.42	$3.45	$3.45	356,730
2016-04-13	$3.47	$3.65	$3.38	$3.52	$3.52	203,108
2016-04-12	$3.40	$3.58	$3.33	$3.44	$3.44	143,591
2016-04-11	$3.59	$3.65	$3.36	$3.38	$3.38	284,207
2016-04-08	$3.53	$3.64	$3.53	$3.57	$3.57	103,155
2016-04-07	$3.54	$3.55	$3.42	$3.45	$3.45	126,323
2016-04-06	$3.48	$3.68	$3.47	$3.58	$3.58	153,122
2016-04-05	$3.45	$3.64	$3.45	$3.47	$3.47	219,156
2016-04-04	$3.41	$3.62	$3.41	$3.48	$3.48	133,754
2016-04-01	$3.29	$3.45	$3.25	$3.41	$3.41	112,033
2016-03-31	$3.20	$3.40	$3.17	$3.33	$3.33	157,268
2016-03-30	$3.24	$3.33	$3.12	$3.19	$3.19	209,401
2016-03-29	$3.08	$3.27	$2.98	$3.24	$3.24	189,450
2016-03-28	$3.07	$3.11	$3.00	$3.10	$3.10	85,911
2016-03-24	$2.99	$3.10	$2.93	$3.05	$3.05	130,995
2016-03-23	$3.34	$3.41	$2.97	$3.00	$3.00	416,286
2016-03-22	$3.42	$3.45	$3.35	$3.38	$3.38	82,405
2016-03-21	$3.37	$3.58	$3.37	$3.45	$3.45	155,117
2016-03-18	$3.38	$3.47	$3.33	$3.39	$3.39	507,055
2016-03-17	$3.09	$3.48	$3.08	$3.38	$3.38	299,065
2016-03-16	$3.05	$3.15	$3.02	$3.10	$3.10	193,931
2016-03-15	$3.11	$3.24	$3.04	$3.06	$3.06	255,956
2016-03-14	$3.22	$3.43	$3.09	$3.14	$3.14	498,037
2016-03-11	$3.04	$3.27	$3.04	$3.24	$3.24	154,432
2016-03-10	$3.19	$3.20	$3.00	$3.01	$3.01	102,582
2016-03-09	$3.32	$3.32	$3.13	$3.17	$3.17	129,716
2016-03-08	$3.43	$3.50	$3.29	$3.29	$3.29	148,677
2016-03-07	$3.41	$3.53	$3.41	$3.48	$3.48	270,975
2016-03-04	$3.35	$3.59	$3.35	$3.41	$3.41	363,111
2016-03-03	$3.18	$3.40	$3.18	$3.35	$3.35	285,470
2016-03-02	$3.13	$3.27	$3.08	$3.20	$3.20	457,245
2016-03-01	$3.36	$3.41	$3.13	$3.15	$3.15	348,306
2016-02-29	$3.25	$3.47	$3.25	$3.32	$3.32	348,127
2016-02-26	$3.09	$3.60	$3.09	$3.25	$3.25	830,505
2016-02-25	$2.99	$3.15	$2.95	$3.06	$3.06	404,797
2016-02-24	$2.80	$3.00	$2.68	$2.99	$2.99	713,988
2016-02-23	$2.87	$2.97	$2.82	$2.82	$2.82	411,327
2016-02-22	$2.86	$3.02	$2.81	$2.88	$2.88	420,588
2016-02-19	$2.73	$2.93	$2.71	$2.83	$2.83	324,412
2016-02-18	$3.03	$3.19	$2.67	$2.73	$2.73	888,824
2016-02-17	$3.09	$3.35	$3.05	$3.33	$3.33	666,008
2016-02-16	$2.69	$3.07	$2.69	$3.06	$3.06	610,053
2016-02-12	$2.64	$2.73	$2.63	$2.66	$2.66	302,441
2016-02-11	$2.61	$2.71	$2.54	$2.64	$2.64	341,938
2016-02-10	$2.90	$2.97	$2.59	$2.68	$2.68	502,199
2016-02-09	$3.07	$3.07	$2.82	$2.87	$2.87	542,354
2016-02-08	$3.26	$3.26	$3.00	$3.11	$3.11	451,596
2016-02-05	$3.41	$3.41	$3.25	$3.32	$3.32	330,998
2016-02-04	$3.34	$3.45	$3.25	$3.41	$3.41	383,109
2016-02-03	$3.24	$3.38	$3.14	$3.36	$3.36	386,879
2016-02-02	$3.30	$3.41	$3.20	$3.22	$3.22	348,207
2016-02-01	$3.27	$3.42	$3.20	$3.37	$3.37	263,126
2016-01-29	$3.15	$3.41	$3.08	$3.31	$3.31	442,089
2016-01-28	$3.19	$3.24	$3.09	$3.13	$3.13	239,740
2016-01-27	$3.26	$3.39	$3.16	$3.16	$3.16	273,548
2016-01-26	$3.37	$3.38	$3.17	$3.29	$3.29	583,786
2016-01-25	$3.61	$3.74	$3.35	$3.35	$3.35	470,503
2016-01-22	$3.57	$3.75	$3.57	$3.64	$3.64	218,149
2016-01-21	$3.47	$3.69	$3.43	$3.52	$3.52	339,385
2016-01-20	$3.34	$3.54	$3.16	$3.48	$3.48	677,345
2016-01-19	$3.53	$3.53	$3.32	$3.40	$3.40	729,598
2016-01-15	$3.39	$3.50	$3.33	$3.49	$3.49	425,715
2016-01-14	$3.79	$3.80	$3.49	$3.51	$3.51	541,430
2016-01-13	$3.76	$3.88	$3.59	$3.75	$3.75	717,659
2016-01-12	$3.98	$4.05	$3.66	$3.75	$3.75	449,509
2016-01-11	$3.99	$4.00	$3.78	$3.94	$3.94	762,317
2016-01-08	$3.62	$4.01	$3.62	$3.95	$3.95	941,674
2016-01-07	$3.77	$3.79	$3.49	$3.62	$3.62	679,213
2016-01-06	$4.06	$4.09	$3.86	$3.87	$3.87	552,977
2016-01-05	$4.17	$4.17	$4.00	$4.14	$4.14	279,196
2016-01-04	$4.17	$4.18	$3.98	$4.15	$4.15	658,390
2015-12-31	$4.35	$4.45	$4.21	$4.27	$4.27	540,931
2015-12-30	$4.15	$4.44	$4.15	$4.39	$4.39	579,025
2015-12-29	$4.20	$4.24	$4.08	$4.18	$4.18	742,698
2015-12-28	$4.16	$4.26	$4.05	$4.21	$4.21	1,163,234
2015-12-24	$4.20	$4.28	$4.16	$4.20	$4.20	220,424
2015-12-23	$4.13	$4.25	$4.13	$4.21	$4.21	782,167
2015-12-22	$4.04	$4.12	$3.94	$4.11	$4.11	287,542
2015-12-21	$4.28	$4.30	$3.93	$4.03	$4.03	837,855
2015-12-18	$4.10	$4.30	$4.10	$4.24	$4.24	1,406,111
2015-12-17	$4.28	$4.39	$4.05	$4.10	$4.10	541,950
2015-12-16	$4.10	$4.37	$3.97	$4.24	$4.24	1,244,737
2015-12-15	$4.02	$4.11	$3.98	$3.99	$3.99	3,464,437
2015-12-14	$3.82	$4.09	$3.82	$4.01	$4.01	853,997
2015-12-11	$4.02	$4.07	$3.86	$3.88	$3.88	357,587
2015-12-10	$3.97	$4.11	$3.94	$4.09	$4.09	433,936
2015-12-09	$4.13	$4.15	$3.95	$3.97	$3.97	566,424
2015-12-08	$4.25	$4.25	$4.15	$4.16	$4.16	426,080
2015-12-07	$4.40	$4.40	$4.20	$4.31	$4.31	358,466
2015-12-04	$4.36	$4.44	$4.08	$4.40	$4.40	431,013
2015-12-03	$4.25	$4.49	$4.24	$4.34	$4.34	490,383
2015-12-02	$4.16	$4.24	$4.09	$4.23	$4.23	293,732
2015-12-01	$4.03	$4.19	$3.94	$4.15	$4.15	785,351
2015-11-30	$3.97	$4.06	$3.93	$4.00	$4.00	736,632
2015-11-27	$4.06	$4.06	$3.92	$3.95	$3.95	210,145
2015-11-25	$4.14	$4.14	$4.03	$4.05	$4.05	325,571
2015-11-24	$4.15	$4.31	$4.09	$4.13	$4.13	473,119
2015-11-23	$4.16	$4.21	$3.93	$4.19	$4.19	529,341
2015-11-20	$4.08	$4.18	$3.92	$4.01	$4.01	271,269
2015-11-19	$3.93	$4.07	$3.90	$4.07	$4.07	431,248
2015-11-18	$3.90	$3.96	$3.82	$3.95	$3.95	702,727
2015-11-17	$4.04	$4.08	$3.88	$3.94	$3.94	547,988
2015-11-16	$3.85	$4.00	$3.81	$3.97	$3.97	391,972
2015-11-13	$3.83	$3.90	$3.73	$3.85	$3.85	335,148
2015-11-12	$3.83	$4.00	$3.75	$3.87	$3.87	652,216
2015-11-11	$3.97	$4.02	$3.82	$3.83	$3.83	750,527
2015-11-10	$3.83	$3.88	$3.70	$3.80	$3.80	789,543
2015-11-09	$3.86	$3.91	$3.80	$3.85	$3.85	701,329
2015-11-06	$3.70	$3.96	$3.66	$3.86	$3.86	1,730,489
2015-11-05	$4.81	$4.86	$3.59	$3.62	$3.62	5,172,788
2015-11-04	$5.20	$5.39	$5.05	$5.30	$5.30	858,184
2015-11-03	$5.06	$5.28	$5.05	$5.20	$5.20	1,118,612
2015-11-02	$5.05	$5.18	$5.03	$5.09	$5.09	393,131
2015-10-30	$4.98	$5.17	$4.98	$5.06	$5.06	560,275
2015-10-29	$4.77	$5.24	$4.77	$4.96	$4.96	587,296
2015-10-28	$4.42	$4.90	$4.41	$4.81	$4.81	429,204
2015-10-27	$4.57	$4.58	$4.25	$4.39	$4.39	856,292
2015-10-26	$4.72	$4.78	$4.52	$4.58	$4.58	302,419
2015-10-23	$4.67	$4.85	$4.60	$4.71	$4.71	196,416
2015-10-22	$4.61	$4.88	$4.59	$4.64	$4.64	388,461
2015-10-21	$4.54	$4.73	$4.51	$4.62	$4.62	330,153
2015-10-20	$4.61	$4.65	$4.52	$4.54	$4.54	404,436
2015-10-19	$4.56	$4.75	$4.53	$4.61	$4.61	325,717
2015-10-16	$4.67	$4.70	$4.54	$4.57	$4.57	244,996
2015-10-15	$4.54	$4.69	$4.44	$4.64	$4.64	344,257
2015-10-14	$4.63	$4.73	$4.48	$4.55	$4.55	424,139
2015-10-13	$4.92	$5.00	$4.60	$4.66	$4.66	525,030
2015-10-12	$4.99	$5.05	$4.83	$4.95	$4.95	642,571
2015-10-09	$5.00	$5.25	$4.87	$4.99	$4.99	1,069,223
2015-10-08	$4.37	$4.68	$4.27	$4.63	$4.63	788,253
2015-10-07	$4.22	$4.43	$4.18	$4.39	$4.39	686,114
2015-10-06	$4.20	$4.23	$4.01	$4.12	$4.12	537,041
2015-10-05	$4.08	$4.21	$4.05	$4.17	$4.17	699,066
2015-10-02	$3.98	$4.10	$3.94	$4.06	$4.06	1,216,123
2015-10-01	$4.20	$4.20	$3.94	$4.03	$4.03	2,343,579
2015-09-30	$4.03	$4.27	$4.03	$4.20	$4.20	966,916
2015-09-29	$4.20	$4.27	$4.02	$4.07	$4.07	1,309,673
2015-09-28	$4.54	$4.59	$4.20	$4.29	$4.29	2,040,278
2015-09-25	$4.99	$5.06	$4.50	$4.60	$4.60	1,036,012
2015-09-24	$5.15	$5.15	$4.90	$4.96	$4.96	376,182
2015-09-23	$5.19	$5.28	$5.06	$5.21	$5.21	458,084
2015-09-22	$5.15	$5.25	$5.05	$5.20	$5.20	398,887
2015-09-21	$5.45	$5.52	$5.22	$5.25	$5.25	441,104
2015-09-18	$5.45	$5.49	$5.25	$5.37	$5.37	1,342,354
2015-09-17	$5.41	$5.70	$5.36	$5.52	$5.52	1,066,250
2015-09-16	$5.33	$5.46	$5.23	$5.43	$5.43	686,480
2015-09-15	$5.63	$5.66	$5.33	$5.35	$5.35	484,633
2015-09-14	$5.85	$5.85	$5.46	$5.60	$5.60	365,821
2015-09-11	$5.50	$5.88	$5.49	$5.85	$5.85	644,114
2015-09-10	$5.37	$5.54	$5.28	$5.52	$5.52	407,141
2015-09-09	$5.73	$5.84	$5.36	$5.39	$5.39	374,136
2015-09-08	$5.27	$5.69	$5.26	$5.67	$5.67	917,574
2015-09-04	$4.99	$5.30	$4.97	$5.17	$5.17	532,769
2015-09-03	$4.84	$5.15	$4.83	$5.04	$5.04	517,560
2015-09-02	$4.96	$5.00	$4.81	$4.99	$4.99	438,307
2015-09-01	$5.21	$5.29	$4.91	$4.95	$4.95	579,417
2015-08-31	$5.45	$5.56	$5.26	$5.29	$5.29	478,977
2015-08-28	$5.20	$5.55	$5.20	$5.50	$5.50	758,774

Castlight Health Inc - Class B (CSLT) Exchange: NYSE

$2.05 ($0.00) 0.00%

Castlight Health Inc - Class B - Daily Information

Invest in Castlight Health Inc - Class B (CSLT)

Get up to $250 in Bitcoin for funding an account.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Key People Castlight Health Inc - Class B

Historical Stock Data for Castlight Health Inc - Class B (CSLT)