Charles & Colvard Ltd (CTHR) Stock

Data as of May 1, 2024

$0.36 ($0.02) 6.83%

Charles & Colvard Ltd - Daily Information

Click for more stock information on Charles & Colvard Ltd.

Daily Information	Data
Date	May 1, 2024
Open	$0.34
Previous Close	$0.36
High	$0.36
Low	$0.33
Adjusted Open	$0.34
Previous Adjusted Close	$0.36
Adjusted High	$0.36
Adjusted Low	$0.33

About Charles & Colvard Ltd (CTHR)

Charles & Colvard, Ltd. believes fine jewelry can be accessible, beautiful and conscientious. Charles & Colvard is the original pioneer of lab-created moissanite, a rare gemstone formed from silicon carbide. The Company brings revolutionary gemstones and jewelry to market through its pinnacle Forever One ™ moissanite brand and its premium Caydia ® lab grown diamond brand. Consumers seek Charles & Colvard fashion, bridal and fine jewelry because of its exceptional quality, incredible value and shared beliefs in environmental and social responsibility. Charles & Colvard was founded in 1995 and is based in North Carolina's Research Triangle Park.

Invest in Charles & Colvard Ltd (CTHR)

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Charles & Colvard Ltd (CTHR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$0.34	$0.36	$0.33	$0.36	$0.36	247,513
2024-04-30	$0.34	$0.36	$0.33	$0.33	$0.33	67,491
2024-04-29	$0.32	$0.36	$0.32	$0.34	$0.34	130,297
2024-04-26	$0.36	$0.36	$0.32	$0.32	$0.32	97,496
2024-04-25	$0.37	$0.38	$0.36	$0.36	$0.36	68,096
2024-04-24	$0.38	$0.38	$0.36	$0.38	$0.38	235,069
2024-04-23	$0.38	$0.39	$0.37	$0.39	$0.39	72,893
2024-04-22	$0.35	$0.39	$0.35	$0.37	$0.37	50,252
2024-04-19	$0.34	$0.36	$0.33	$0.36	$0.36	232,427
2024-04-18	$0.35	$0.36	$0.34	$0.34	$0.34	27,474
2024-04-17	$0.34	$0.36	$0.33	$0.35	$0.35	26,245
2024-04-16	$0.31	$0.34	$0.30	$0.34	$0.34	125,276
2024-04-15	$0.32	$0.32	$0.30	$0.30	$0.30	116,964
2024-04-12	$0.32	$0.32	$0.30	$0.30	$0.30	135,225
2024-04-11	$0.31	$0.32	$0.30	$0.30	$0.30	110,125
2024-04-10	$0.32	$0.32	$0.30	$0.30	$0.30	235,309
2024-04-09	$0.33	$0.33	$0.31	$0.32	$0.32	38,039
2024-04-08	$0.33	$0.34	$0.30	$0.32	$0.32	173,526
2024-04-05	$0.32	$0.33	$0.32	$0.32	$0.32	25,869
2024-04-04	$0.33	$0.34	$0.32	$0.33	$0.33	190,086
2024-04-03	$0.32	$0.35	$0.32	$0.33	$0.33	53,620
2024-04-02	$0.34	$0.34	$0.33	$0.34	$0.34	61,898
2024-04-01	$0.35	$0.35	$0.33	$0.34	$0.34	60,324
2024-03-28	$0.35	$0.37	$0.34	$0.34	$0.34	133,893
2024-03-27	$0.33	$0.35	$0.33	$0.34	$0.34	108,555
2024-03-26	$0.34	$0.35	$0.33	$0.33	$0.33	71,284
2024-03-25	$0.38	$0.38	$0.34	$0.34	$0.34	136,736
2024-03-22	$0.37	$0.37	$0.35	$0.37	$0.37	32,566
2024-03-21	$0.35	$0.39	$0.35	$0.37	$0.37	132,464
2024-03-20	$0.34	$0.36	$0.34	$0.35	$0.35	86,228
2024-03-19	$0.35	$0.36	$0.34	$0.34	$0.34	37,736
2024-03-18	$0.36	$0.37	$0.35	$0.35	$0.35	185,335
2024-03-15	$0.35	$0.40	$0.33	$0.35	$0.35	98,537
2024-03-14	$0.35	$0.37	$0.35	$0.36	$0.36	46,989
2024-03-13	$0.37	$0.37	$0.36	$0.36	$0.36	18,947
2024-03-12	$0.37	$0.38	$0.35	$0.35	$0.35	83,076
2024-03-11	$0.37	$0.40	$0.37	$0.37	$0.37	103,601
2024-03-08	$0.38	$0.39	$0.37	$0.38	$0.38	55,336
2024-03-07	$0.36	$0.38	$0.36	$0.38	$0.38	113,008
2024-03-06	$0.37	$0.38	$0.36	$0.36	$0.36	80,093
2024-03-05	$0.36	$0.40	$0.35	$0.37	$0.37	75,511
2024-03-04	$0.36	$0.37	$0.34	$0.36	$0.36	87,820
2024-03-01	$0.37	$0.38	$0.34	$0.35	$0.35	205,576
2024-02-29	$0.42	$0.42	$0.36	$0.36	$0.36	114,543
2024-02-28	$0.39	$0.43	$0.38	$0.42	$0.42	148,635
2024-02-27	$0.36	$0.40	$0.36	$0.37	$0.37	103,534
2024-02-26	$0.36	$0.40	$0.34	$0.36	$0.36	297,316
2024-02-23	$0.33	$0.38	$0.32	$0.35	$0.35	509,893
2024-02-22	$0.34	$0.34	$0.30	$0.34	$0.34	467,178
2024-02-21	$0.34	$0.35	$0.31	$0.32	$0.32	112,287
2024-02-20	$0.37	$0.37	$0.34	$0.34	$0.34	64,032
2024-02-16	$0.36	$0.38	$0.34	$0.36	$0.36	715,335
2024-02-15	$0.38	$0.39	$0.34	$0.35	$0.35	67,408
2024-02-14	$0.39	$0.41	$0.30	$0.38	$0.38	558,418
2024-02-13	$0.40	$0.44	$0.40	$0.40	$0.40	75,540
2024-02-12	$0.39	$0.40	$0.39	$0.39	$0.39	103,181
2024-02-09	$0.37	$0.40	$0.37	$0.39	$0.39	79,681
2024-02-08	$0.38	$0.39	$0.37	$0.37	$0.37	39,210
2024-02-07	$0.38	$0.40	$0.36	$0.37	$0.37	61,008
2024-02-06	$0.38	$0.40	$0.38	$0.39	$0.39	33,686
2024-02-05	$0.39	$0.40	$0.39	$0.39	$0.39	20,443
2024-02-02	$0.39	$0.41	$0.38	$0.39	$0.39	34,900
2024-02-01	$0.40	$0.41	$0.38	$0.40	$0.40	89,745
2024-01-31	$0.41	$0.43	$0.39	$0.39	$0.39	255,697
2024-01-30	$0.43	$0.43	$0.41	$0.42	$0.42	125,180
2024-01-29	$0.44	$0.44	$0.43	$0.43	$0.43	107,485
2024-01-26	$0.43	$0.46	$0.43	$0.43	$0.43	26,142
2024-01-25	$0.40	$0.45	$0.40	$0.43	$0.43	70,283
2024-01-24	$0.46	$0.46	$0.44	$0.45	$0.45	121,279
2024-01-23	$0.47	$0.49	$0.45	$0.47	$0.47	122,681
2024-01-22	$0.42	$0.48	$0.42	$0.46	$0.46	248,556
2024-01-19	$0.42	$0.42	$0.42	$0.42	$0.42	41,550
2024-01-18	$0.41	$0.42	$0.40	$0.42	$0.42	85,261
2024-01-17	$0.41	$0.42	$0.39	$0.41	$0.41	71,320
2024-01-16	$0.39	$0.42	$0.39	$0.41	$0.41	29,162
2024-01-12	$0.41	$0.41	$0.39	$0.41	$0.41	54,227
2024-01-11	$0.40	$0.41	$0.39	$0.41	$0.41	34,866
2024-01-10	$0.41	$0.42	$0.40	$0.40	$0.40	86,169
2024-01-09	$0.41	$0.42	$0.40	$0.41	$0.41	122,468
2024-01-08	$0.41	$0.41	$0.40	$0.41	$0.41	48,548
2024-01-05	$0.39	$0.42	$0.38	$0.39	$0.39	67,724
2024-01-04	$0.39	$0.41	$0.39	$0.41	$0.41	56,782
2024-01-03	$0.42	$0.42	$0.39	$0.39	$0.39	54,924
2024-01-02	$0.42	$0.42	$0.41	$0.42	$0.42	68,279
2023-12-29	$0.40	$0.42	$0.40	$0.41	$0.41	52,758
2023-12-28	$0.40	$0.42	$0.40	$0.41	$0.41	149,224
2023-12-27	$0.39	$0.41	$0.39	$0.41	$0.41	69,565
2023-12-26	$0.41	$0.41	$0.39	$0.41	$0.41	87,372
2023-12-22	$0.44	$0.44	$0.39	$0.42	$0.42	192,467
2023-12-21	$0.43	$0.45	$0.42	$0.43	$0.43	62,009
2023-12-20	$0.43	$0.44	$0.42	$0.43	$0.43	142,233
2023-12-19	$0.45	$0.45	$0.42	$0.43	$0.43	46,225
2023-12-18	$0.42	$0.46	$0.42	$0.42	$0.42	136,666
2023-12-15	$0.43	$0.45	$0.43	$0.43	$0.43	125,547
2023-12-14	$0.44	$0.47	$0.41	$0.45	$0.45	164,098
2023-12-13	$0.39	$0.42	$0.39	$0.41	$0.41	242,001
2023-12-12	$0.40	$0.40	$0.39	$0.39	$0.39	174,832
2023-12-11	$0.42	$0.42	$0.38	$0.40	$0.40	130,399
2023-12-08	$0.42	$0.42	$0.36	$0.40	$0.40	399,676
2023-12-07	$0.41	$0.44	$0.40	$0.42	$0.42	144,131
2023-12-06	$0.43	$0.43	$0.38	$0.40	$0.40	83,664
2023-12-05	$0.44	$0.44	$0.41	$0.41	$0.41	107,971
2023-12-04	$0.43	$0.45	$0.43	$0.44	$0.44	29,951
2023-12-01	$0.43	$0.44	$0.41	$0.43	$0.43	89,803
2023-11-30	$0.41	$0.44	$0.41	$0.44	$0.44	37,879
2023-11-29	$0.42	$0.46	$0.40	$0.42	$0.42	25,269
2023-11-28	$0.46	$0.47	$0.45	$0.45	$0.45	50,407
2023-11-27	$0.47	$0.48	$0.44	$0.46	$0.46	439,451
2023-11-24	$0.44	$0.47	$0.43	$0.46	$0.46	172,612
2023-11-22	$0.40	$0.44	$0.39	$0.43	$0.43	384,558
2023-11-21	$0.40	$0.43	$0.39	$0.39	$0.39	208,288
2023-11-20	$0.43	$0.43	$0.34	$0.39	$0.39	224,112
2023-11-17	$0.37	$0.45	$0.37	$0.41	$0.41	598,161
2023-11-16	$0.32	$0.37	$0.32	$0.37	$0.37	137,335
2023-11-15	$0.33	$0.37	$0.32	$0.36	$0.36	245,922
2023-11-14	$0.31	$0.36	$0.30	$0.34	$0.34	386,383
2023-11-13	$0.30	$0.30	$0.29	$0.30	$0.30	300,178
2023-11-10	$0.31	$0.33	$0.29	$0.30	$0.30	865,144
2023-11-09	$0.33	$0.33	$0.31	$0.32	$0.32	237,745
2023-11-08	$0.34	$0.34	$0.33	$0.34	$0.34	130,985
2023-11-07	$0.34	$0.35	$0.34	$0.34	$0.34	225,400
2023-11-06	$0.33	$0.34	$0.33	$0.34	$0.34	352,442
2023-11-03	$0.35	$0.35	$0.33	$0.33	$0.33	434,643
2023-11-02	$0.34	$0.34	$0.33	$0.34	$0.34	305,640
2023-11-01	$0.35	$0.35	$0.32	$0.33	$0.33	264,558
2023-10-31	$0.38	$0.38	$0.34	$0.35	$0.35	173,759
2023-10-30	$0.37	$0.38	$0.35	$0.36	$0.36	135,193
2023-10-27	$0.38	$0.38	$0.37	$0.37	$0.37	90,058
2023-10-26	$0.38	$0.38	$0.36	$0.38	$0.38	72,624
2023-10-25	$0.39	$0.40	$0.38	$0.38	$0.38	228,922
2023-10-24	$0.39	$0.39	$0.38	$0.38	$0.38	58,169
2023-10-23	$0.38	$0.39	$0.37	$0.38	$0.38	318,329
2023-10-20	$0.38	$0.38	$0.36	$0.37	$0.37	93,352
2023-10-19	$0.38	$0.39	$0.37	$0.37	$0.37	226,073
2023-10-18	$0.38	$0.39	$0.38	$0.38	$0.38	339,249
2023-10-17	$0.38	$0.38	$0.37	$0.37	$0.37	273,238
2023-10-16	$0.40	$0.40	$0.36	$0.38	$0.38	648,264
2023-10-13	$0.55	$0.55	$0.38	$0.41	$0.41	2,355,285
2023-10-12	$0.57	$0.60	$0.57	$0.57	$0.57	164,193
2023-10-11	$0.57	$0.60	$0.57	$0.57	$0.57	71,229
2023-10-10	$0.57	$0.65	$0.57	$0.57	$0.57	82,924
2023-10-09	$0.55	$0.60	$0.55	$0.55	$0.55	169,259
2023-10-06	$0.55	$0.56	$0.54	$0.55	$0.55	85,700
2023-10-05	$0.55	$0.57	$0.54	$0.54	$0.54	86,334
2023-10-04	$0.58	$0.58	$0.55	$0.55	$0.55	104,330
2023-10-03	$0.56	$0.59	$0.54	$0.55	$0.55	355,511
2023-10-02	$0.56	$0.57	$0.55	$0.56	$0.56	187,781
2023-09-29	$0.65	$0.70	$0.57	$0.57	$0.57	774,784
2023-09-28	$0.70	$0.75	$0.69	$0.69	$0.69	227,045
2023-09-27	$0.72	$0.72	$0.69	$0.69	$0.69	84,855
2023-09-26	$0.74	$0.74	$0.68	$0.69	$0.69	318,567
2023-09-25	$0.74	$0.76	$0.74	$0.74	$0.74	19,197
2023-09-22	$0.73	$0.79	$0.71	$0.74	$0.74	175,439
2023-09-21	$0.75	$0.77	$0.72	$0.73	$0.73	222,017
2023-09-20	$0.76	$0.78	$0.75	$0.75	$0.75	95,363
2023-09-19	$0.76	$0.76	$0.73	$0.76	$0.76	43,342
2023-09-18	$0.73	$0.80	$0.72	$0.76	$0.76	108,742
2023-09-15	$0.78	$0.78	$0.72	$0.75	$0.75	209,245
2023-09-14	$0.78	$0.81	$0.74	$0.77	$0.77	410,226
2023-09-13	$0.82	$0.82	$0.78	$0.78	$0.78	62,445
2023-09-12	$0.83	$0.83	$0.79	$0.79	$0.79	89,347
2023-09-11	$0.81	$0.81	$0.78	$0.79	$0.79	97,859
2023-09-08	$0.75	$0.85	$0.71	$0.78	$0.78	591,196
2023-09-07	$0.78	$0.79	$0.74	$0.75	$0.75	119,724
2023-09-06	$0.78	$0.80	$0.76	$0.79	$0.79	83,258
2023-09-05	$0.81	$0.84	$0.77	$0.78	$0.78	205,028
2023-09-01	$0.83	$0.86	$0.80	$0.80	$0.80	88,676
2023-08-31	$0.86	$0.86	$0.82	$0.83	$0.83	6,958
2023-08-30	$0.85	$0.86	$0.83	$0.84	$0.84	13,456
2023-08-29	$0.84	$0.84	$0.82	$0.83	$0.83	44,347
2023-08-28	$0.87	$0.87	$0.82	$0.83	$0.83	36,263
2023-08-25	$0.86	$0.86	$0.83	$0.86	$0.86	4,011
2023-08-24	$0.82	$0.86	$0.82	$0.86	$0.86	29,442
2023-08-23	$0.84	$0.86	$0.83	$0.85	$0.85	28,551
2023-08-22	$0.82	$0.88	$0.82	$0.84	$0.84	52,064
2023-08-21	$0.87	$0.88	$0.85	$0.86	$0.86	42,931
2023-08-18	$0.86	$0.87	$0.85	$0.86	$0.86	12,937
2023-08-17	$0.86	$0.87	$0.85	$0.87	$0.87	35,315
2023-08-16	$0.86	$0.87	$0.85	$0.86	$0.86	33,967
2023-08-15	$0.86	$0.87	$0.86	$0.87	$0.87	10,034
2023-08-14	$0.87	$0.89	$0.86	$0.88	$0.88	9,454
2023-08-11	$0.90	$0.90	$0.87	$0.89	$0.89	5,678
2023-08-10	$0.87	$0.90	$0.87	$0.90	$0.90	16,965
2023-08-09	$0.87	$0.89	$0.87	$0.89	$0.89	10,142
2023-08-08	$0.87	$0.90	$0.87	$0.87	$0.87	26,168
2023-08-07	$0.90	$0.90	$0.86	$0.88	$0.88	15,289
2023-08-04	$0.88	$0.90	$0.88	$0.88	$0.88	50,605
2023-08-03	$0.89	$0.89	$0.87	$0.88	$0.88	22,562
2023-08-02	$0.91	$0.91	$0.84	$0.88	$0.88	174,917
2023-08-01	$0.90	$0.92	$0.87	$0.91	$0.91	34,436
2023-07-31	$0.91	$0.91	$0.87	$0.87	$0.87	75,928
2023-07-28	$0.91	$0.92	$0.90	$0.91	$0.91	14,411
2023-07-27	$0.91	$0.92	$0.90	$0.90	$0.90	25,532
2023-07-26	$0.92	$0.93	$0.89	$0.91	$0.91	12,228
2023-07-25	$0.93	$0.93	$0.89	$0.89	$0.89	33,343
2023-07-24	$0.88	$0.94	$0.88	$0.93	$0.93	16,378
2023-07-21	$0.92	$0.95	$0.85	$0.89	$0.89	214,680
2023-07-20	$0.95	$0.95	$0.88	$0.94	$0.94	62,911
2023-07-19	$0.95	$0.95	$0.94	$0.95	$0.95	33,974
2023-07-18	$0.93	$0.95	$0.93	$0.95	$0.95	11,010
2023-07-17	$0.96	$0.96	$0.93	$0.94	$0.94	19,459
2023-07-14	$0.96	$0.96	$0.92	$0.96	$0.96	18,187
2023-07-13	$0.96	$0.96	$0.94	$0.95	$0.95	14,117
2023-07-12	$0.92	$0.95	$0.92	$0.95	$0.95	39,479
2023-07-11	$0.90	$0.96	$0.90	$0.95	$0.95	45,666
2023-07-10	$0.96	$0.96	$0.92	$0.92	$0.92	28,132
2023-07-07	$0.91	$0.96	$0.91	$0.95	$0.95	33,206
2023-07-06	$0.91	$0.94	$0.89	$0.94	$0.94	15,736
2023-07-05	$0.93	$0.93	$0.91	$0.92	$0.92	19,915
2023-07-03	$0.95	$0.97	$0.93	$0.93	$0.93	27,608
2023-06-30	$0.93	$0.96	$0.93	$0.96	$0.96	60,302
2023-06-29	$0.94	$0.95	$0.90	$0.93	$0.93	60,983
2023-06-28	$0.95	$0.96	$0.93	$0.95	$0.95	19,166
2023-06-27	$0.88	$0.94	$0.88	$0.94	$0.94	60,018
2023-06-26	$0.89	$0.91	$0.88	$0.91	$0.91	14,032
2023-06-23	$0.92	$0.94	$0.88	$0.88	$0.88	47,553
2023-06-22	$0.93	$0.93	$0.91	$0.91	$0.91	5,786
2023-06-21	$0.90	$0.92	$0.89	$0.92	$0.92	50,811
2023-06-20	$0.91	$0.95	$0.90	$0.92	$0.92	33,259
2023-06-16	$0.91	$0.95	$0.90	$0.95	$0.95	33,198
2023-06-15	$0.91	$0.91	$0.86	$0.91	$0.91	88,813
2023-06-14	$0.95	$0.95	$0.90	$0.92	$0.92	71,041
2023-06-13	$0.93	$0.95	$0.93	$0.93	$0.93	18,655
2023-06-12	$0.95	$0.95	$0.91	$0.94	$0.94	20,308
2023-06-09	$0.95	$0.95	$0.95	$0.95	$0.95	23,504
2023-06-08	$0.95	$0.96	$0.95	$0.96	$0.96	31,872
2023-06-07	$0.92	$0.96	$0.92	$0.95	$0.95	33,117
2023-06-06	$0.94	$0.96	$0.93	$0.94	$0.94	28,595
2023-06-05	$0.92	$0.96	$0.92	$0.94	$0.94	12,213
2023-06-02	$0.93	$0.96	$0.93	$0.93	$0.93	35,022
2023-06-01	$0.94	$0.94	$0.93	$0.94	$0.94	33,571
2023-05-31	$0.96	$0.96	$0.94	$0.94	$0.94	17,230
2023-05-30	$0.95	$0.96	$0.94	$0.94	$0.94	21,033
2023-05-26	$0.96	$0.97	$0.94	$0.94	$0.94	36,343
2023-05-25	$0.95	$0.96	$0.94	$0.94	$0.94	44,815
2023-05-24	$0.95	$0.97	$0.94	$0.96	$0.96	27,100
2023-05-23	$0.95	$0.97	$0.94	$0.96	$0.96	18,295
2023-05-22	$0.96	$0.97	$0.94	$0.95	$0.95	31,730
2023-05-19	$0.96	$0.96	$0.94	$0.96	$0.96	6,713
2023-05-18	$0.98	$0.98	$0.92	$0.96	$0.96	62,602
2023-05-17	$0.98	$0.98	$0.91	$0.98	$0.98	72,213
2023-05-16	$0.96	$0.96	$0.91	$0.91	$0.91	29,096
2023-05-15	$0.96	$0.98	$0.90	$0.92	$0.92	58,411
2023-05-12	$0.97	$0.98	$0.94	$0.95	$0.95	21,580
2023-05-11	$0.97	$0.99	$0.97	$0.97	$0.97	11,118
2023-05-10	$0.92	$0.99	$0.92	$0.97	$0.97	60,386
2023-05-09	$0.94	$0.99	$0.94	$0.96	$0.96	12,814
2023-05-08	$0.99	$0.99	$0.94	$0.96	$0.96	48,444
2023-05-05	$0.90	$1.03	$0.86	$1.00	$1.00	584,232
2023-05-04	$0.95	$0.97	$0.93	$0.95	$0.95	102,295
2023-05-03	$0.99	$1.02	$0.95	$0.95	$0.95	39,902
2023-05-02	$0.96	$0.98	$0.96	$0.98	$0.98	23,373
2023-05-01	$0.96	$1.00	$0.96	$0.97	$0.97	31,311
2023-04-28	$1.05	$1.05	$0.96	$0.96	$0.96	57,214
2023-04-27	$1.03	$1.05	$1.03	$1.05	$1.05	30,599
2023-04-26	$1.03	$1.05	$1.01	$1.02	$1.02	41,892
2023-04-25	$1.06	$1.06	$1.03	$1.03	$1.03	36,889
2023-04-24	$1.13	$1.13	$1.04	$1.05	$1.05	81,891
2023-04-21	$1.12	$1.14	$1.11	$1.11	$1.11	12,821
2023-04-20	$1.12	$1.15	$1.10	$1.13	$1.13	55,412
2023-04-19	$1.15	$1.17	$1.12	$1.15	$1.15	37,626
2023-04-18	$1.15	$1.17	$1.14	$1.15	$1.15	39,618
2023-04-17	$1.18	$1.21	$1.14	$1.15	$1.15	41,453
2023-04-14	$1.17	$1.19	$1.13	$1.14	$1.14	39,322
2023-04-13	$1.12	$1.22	$1.11	$1.17	$1.17	129,354
2023-04-12	$1.16	$1.16	$1.10	$1.10	$1.10	43,097
2023-04-11	$1.17	$1.17	$1.12	$1.16	$1.16	148,535
2023-04-10	$1.17	$1.23	$1.10	$1.16	$1.16	226,739
2023-04-06	$1.04	$1.26	$0.98	$1.17	$1.17	1,091,147
2023-04-05	$0.98	$1.04	$0.95	$1.01	$1.01	155,457
2023-04-04	$1.17	$1.19	$0.98	$1.00	$1.00	232,748
2023-04-03	$0.91	$1.21	$0.90	$1.21	$1.21	872,374
2023-03-31	$0.90	$0.96	$0.87	$0.93	$0.93	82,305
2023-03-30	$0.90	$0.92	$0.87	$0.89	$0.89	26,758
2023-03-29	$0.89	$0.95	$0.89	$0.90	$0.90	19,521
2023-03-28	$0.91	$0.95	$0.91	$0.92	$0.92	12,318
2023-03-27	$0.95	$0.96	$0.91	$0.91	$0.91	21,587
2023-03-24	$0.93	$0.98	$0.90	$0.93	$0.93	13,136
2023-03-23	$0.96	$0.98	$0.94	$0.94	$0.94	88,969
2023-03-22	$0.95	$0.95	$0.90	$0.94	$0.94	78,480
2023-03-21	$1.00	$1.00	$0.93	$0.95	$0.95	45,620
2023-03-20	$1.05	$1.05	$0.97	$1.01	$1.01	87,413
2023-03-17	$1.00	$1.01	$0.92	$0.99	$0.99	193,973
2023-03-16	$0.87	$1.14	$0.81	$1.06	$1.06	621,377
2023-03-15	$0.81	$0.87	$0.81	$0.85	$0.85	57,329
2023-03-14	$0.81	$0.87	$0.80	$0.83	$0.83	216,757
2023-03-13	$0.81	$0.83	$0.81	$0.81	$0.81	15,799
2023-03-10	$0.84	$0.85	$0.81	$0.82	$0.82	31,872
2023-03-09	$0.76	$0.88	$0.75	$0.84	$0.84	7,041
2023-03-08	$0.84	$0.88	$0.84	$0.87	$0.87	56,489
2023-03-07	$0.85	$0.89	$0.84	$0.84	$0.84	86,433
2023-03-06	$0.84	$0.87	$0.84	$0.84	$0.84	27,620
2023-03-03	$0.83	$0.85	$0.82	$0.84	$0.84	18,210
2023-03-02	$0.87	$0.88	$0.83	$0.85	$0.85	22,781
2023-03-01	$0.85	$0.88	$0.82	$0.87	$0.87	80,002
2023-02-28	$0.86	$0.89	$0.85	$0.85	$0.85	27,168
2023-02-27	$0.85	$0.90	$0.84	$0.89	$0.89	114,120
2023-02-24	$0.87	$0.88	$0.85	$0.86	$0.86	15,336
2023-02-23	$0.89	$0.90	$0.87	$0.88	$0.88	28,881
2023-02-22	$0.89	$0.90	$0.87	$0.87	$0.87	51,741
2023-02-21	$0.88	$0.90	$0.87	$0.88	$0.88	42,798
2023-02-17	$0.88	$0.89	$0.86	$0.88	$0.88	27,131
2023-02-16	$0.89	$0.90	$0.86	$0.89	$0.89	32,611
2023-02-15	$0.90	$0.90	$0.85	$0.89	$0.89	56,290
2023-02-14	$0.88	$0.90	$0.86	$0.86	$0.86	37,075
2023-02-13	$0.92	$0.93	$0.88	$0.88	$0.88	29,281
2023-02-10	$0.87	$0.90	$0.86	$0.90	$0.90	69,703
2023-02-09	$0.89	$0.91	$0.86	$0.86	$0.86	1,004,129
2023-02-08	$0.88	$0.91	$0.88	$0.89	$0.89	38,329
2023-02-07	$0.89	$0.90	$0.88	$0.90	$0.90	29,203
2023-02-06	$0.87	$0.92	$0.86	$0.89	$0.89	65,717
2023-02-03	$0.88	$0.96	$0.88	$0.90	$0.90	290,959
2023-02-02	$0.93	$1.04	$0.92	$1.02	$1.02	305,400
2023-02-01	$0.95	$0.96	$0.93	$0.93	$0.93	42,847
2023-01-31	$0.96	$0.96	$0.91	$0.96	$0.96	51,381
2023-01-30	$0.95	$0.96	$0.93	$0.96	$0.96	9,905
2023-01-27	$0.95	$0.96	$0.94	$0.94	$0.94	35,103
2023-01-26	$0.92	$0.96	$0.92	$0.95	$0.95	24,137
2023-01-25	$0.93	$0.95	$0.91	$0.93	$0.93	18,321
2023-01-24	$0.93	$0.95	$0.92	$0.93	$0.93	45,915
2023-01-23	$0.91	$0.96	$0.89	$0.94	$0.94	21,384
2023-01-20	$0.88	$0.92	$0.88	$0.89	$0.89	43,701
2023-01-19	$0.90	$0.94	$0.87	$0.89	$0.89	144,646
2023-01-18	$0.98	$0.98	$0.92	$0.92	$0.92	198,278
2023-01-17	$0.97	$0.97	$0.94	$0.97	$0.97	67,146
2023-01-13	$0.98	$0.98	$0.93	$0.97	$0.97	164,544
2023-01-12	$0.96	$0.98	$0.92	$0.98	$0.98	31,458
2023-01-11	$0.99	$1.00	$0.91	$0.94	$0.94	72,027
2023-01-10	$0.97	$1.00	$0.94	$0.99	$0.99	147,777
2023-01-09	$0.90	$0.98	$0.90	$0.97	$0.97	149,964
2023-01-06	$0.90	$0.95	$0.88	$0.91	$0.91	148,557
2023-01-05	$0.93	$0.96	$0.86	$0.93	$0.93	77,541
2023-01-04	$0.92	$0.95	$0.88	$0.92	$0.92	111,657
2023-01-03	$0.87	$0.90	$0.83	$0.90	$0.90	119,997
2022-12-30	$0.80	$0.84	$0.80	$0.82	$0.82	180,092
2022-12-29	$0.80	$0.84	$0.80	$0.80	$0.80	126,150
2022-12-28	$0.82	$0.85	$0.80	$0.81	$0.81	92,991
2022-12-27	$0.82	$0.85	$0.81	$0.82	$0.82	124,654
2022-12-23	$0.81	$0.85	$0.81	$0.82	$0.82	64,074
2022-12-22	$0.83	$0.85	$0.81	$0.83	$0.83	38,956
2022-12-21	$0.83	$0.85	$0.83	$0.83	$0.83	39,571
2022-12-20	$0.83	$0.85	$0.80	$0.82	$0.82	108,464
2022-12-19	$0.84	$0.84	$0.81	$0.83	$0.83	97,568
2022-12-16	$0.84	$0.84	$0.81	$0.83	$0.83	122,033
2022-12-15	$0.86	$0.86	$0.82	$0.83	$0.83	86,460
2022-12-14	$0.84	$0.88	$0.84	$0.86	$0.86	66,178
2022-12-13	$0.86	$0.89	$0.85	$0.85	$0.85	49,245
2022-12-12	$0.86	$0.87	$0.85	$0.86	$0.86	103,621
2022-12-09	$0.87	$0.90	$0.86	$0.88	$0.88	47,564
2022-12-08	$0.86	$0.91	$0.86	$0.89	$0.89	26,785
2022-12-07	$0.90	$0.90	$0.86	$0.88	$0.88	53,047
2022-12-06	$0.88	$0.91	$0.86	$0.86	$0.86	55,313
2022-12-05	$0.89	$0.92	$0.88	$0.88	$0.88	19,249
2022-12-02	$0.88	$0.91	$0.87	$0.90	$0.90	88,220
2022-12-01	$0.89	$0.91	$0.88	$0.88	$0.88	91,382
2022-11-30	$0.89	$0.91	$0.89	$0.90	$0.90	59,484
2022-11-29	$0.91	$0.92	$0.89	$0.91	$0.91	60,723
2022-11-28	$0.96	$0.96	$0.91	$0.92	$0.92	32,468
2022-11-25	$0.94	$0.95	$0.92	$0.95	$0.95	6,008
2022-11-23	$0.94	$0.94	$0.92	$0.93	$0.93	33,738
2022-11-22	$0.93	$0.95	$0.92	$0.94	$0.94	25,429
2022-11-21	$0.93	$0.97	$0.92	$0.93	$0.93	22,459
2022-11-18	$0.97	$0.97	$0.91	$0.92	$0.92	60,103
2022-11-17	$0.93	$0.98	$0.93	$0.96	$0.96	5,698
2022-11-16	$0.93	$0.97	$0.93	$0.97	$0.97	25,835
2022-11-15	$0.97	$0.98	$0.93	$0.94	$0.94	15,981
2022-11-14	$0.93	$0.98	$0.93	$0.95	$0.95	79,965
2022-11-11	$0.95	$0.98	$0.95	$0.96	$0.96	15,580
2022-11-10	$0.92	$0.96	$0.92	$0.95	$0.95	45,079
2022-11-09	$0.93	$0.95	$0.90	$0.92	$0.92	17,712
2022-11-08	$0.94	$0.94	$0.90	$0.90	$0.90	100,046
2022-11-07	$0.92	$1.01	$0.92	$0.93	$0.93	42,399
2022-11-04	$0.98	$1.02	$0.91	$0.93	$0.93	230,482
2022-11-03	$1.02	$1.03	$0.99	$1.02	$1.02	144,312
2022-11-02	$1.00	$1.04	$1.00	$1.02	$1.02	35,391
2022-11-01	$1.02	$1.06	$1.00	$1.01	$1.01	41,271
2022-10-31	$1.01	$1.03	$1.00	$1.00	$1.00	64,184
2022-10-28	$1.02	$1.03	$1.01	$1.01	$1.01	24,487
2022-10-27	$1.02	$1.03	$1.00	$1.02	$1.02	29,783
2022-10-26	$1.02	$1.03	$0.97	$0.98	$0.98	46,780
2022-10-25	$1.03	$1.04	$1.00	$1.03	$1.03	19,108
2022-10-24	$0.99	$1.04	$0.97	$0.99	$0.99	37,168
2022-10-21	$1.06	$1.06	$0.99	$0.99	$0.99	126,195
2022-10-20	$1.03	$1.06	$1.00	$1.05	$1.05	48,496
2022-10-19	$1.04	$1.06	$1.03	$1.03	$1.03	15,451
2022-10-18	$1.08	$1.08	$1.04	$1.04	$1.04	20,490
2022-10-17	$1.06	$1.07	$1.04	$1.06	$1.06	60,910
2022-10-14	$1.07	$1.07	$1.00	$1.01	$1.01	48,461
2022-10-13	$1.05	$1.05	$0.98	$1.03	$1.03	27,744
2022-10-12	$1.04	$1.10	$1.00	$1.05	$1.05	112,509
2022-10-11	$1.00	$1.03	$0.98	$1.00	$1.00	23,652
2022-10-10	$1.00	$1.02	$0.99	$1.01	$1.01	15,192
2022-10-07	$1.04	$1.04	$1.00	$1.00	$1.00	44,396
2022-10-06	$1.06	$1.06	$1.01	$1.02	$1.02	24,143
2022-10-05	$1.07	$1.07	$1.02	$1.04	$1.04	20,599
2022-10-04	$1.03	$1.07	$1.03	$1.06	$1.06	58,680
2022-10-03	$0.98	$1.06	$0.98	$1.05	$1.05	50,660
2022-09-30	$1.00	$1.00	$0.96	$0.97	$0.97	30,603
2022-09-29	$1.00	$1.01	$0.95	$0.98	$0.98	78,872
2022-09-28	$0.96	$1.00	$0.96	$0.99	$0.99	35,152
2022-09-27	$0.98	$1.01	$0.97	$0.97	$0.97	34,507
2022-09-26	$0.98	$1.01	$0.97	$0.99	$0.99	96,938
2022-09-23	$1.02	$1.02	$0.97	$0.98	$0.98	86,481
2022-09-22	$1.08	$1.08	$1.02	$1.03	$1.03	102,896
2022-09-21	$1.07	$1.10	$1.06	$1.06	$1.06	81,493
2022-09-20	$1.09	$1.14	$1.08	$1.09	$1.09	78,384
2022-09-19	$1.11	$1.14	$1.07	$1.08	$1.08	87,887
2022-09-16	$1.09	$1.12	$1.07	$1.11	$1.11	151,927
2022-09-15	$1.07	$1.10	$1.07	$1.09	$1.09	218,880
2022-09-14	$1.10	$1.11	$1.05	$1.05	$1.05	201,869
2022-09-13	$1.11	$1.13	$1.10	$1.10	$1.10	105,911
2022-09-12	$1.14	$1.15	$1.12	$1.12	$1.12	72,725
2022-09-09	$1.12	$1.15	$1.11	$1.12	$1.12	66,062
2022-09-08	$1.12	$1.18	$1.12	$1.13	$1.13	62,044
2022-09-07	$1.15	$1.15	$1.11	$1.13	$1.13	151,549
2022-09-06	$1.25	$1.25	$1.13	$1.15	$1.15	87,080
2022-09-02	$1.20	$1.23	$1.14	$1.21	$1.21	353,105
2022-09-01	$1.28	$1.28	$1.23	$1.24	$1.24	90,955
2022-08-31	$1.30	$1.31	$1.26	$1.27	$1.27	29,079
2022-08-30	$1.30	$1.31	$1.26	$1.28	$1.28	25,204
2022-08-29	$1.30	$1.32	$1.29	$1.29	$1.29	11,965
2022-08-26	$1.33	$1.33	$1.28	$1.29	$1.29	27,662
2022-08-25	$1.30	$1.32	$1.29	$1.30	$1.30	29,634
2022-08-24	$1.31	$1.32	$1.30	$1.30	$1.30	13,801
2022-08-23	$1.29	$1.35	$1.27	$1.31	$1.31	80,612
2022-08-22	$1.33	$1.33	$1.26	$1.29	$1.29	32,871
2022-08-19	$1.32	$1.32	$1.26	$1.31	$1.31	36,049
2022-08-18	$1.31	$1.33	$1.31	$1.32	$1.32	18,838
2022-08-17	$1.28	$1.32	$1.27	$1.32	$1.32	30,141
2022-08-16	$1.30	$1.35	$1.24	$1.30	$1.30	64,582
2022-08-15	$1.33	$1.36	$1.31	$1.33	$1.33	30,380
2022-08-12	$1.32	$1.34	$1.31	$1.33	$1.33	63,268
2022-08-11	$1.30	$1.37	$1.30	$1.32	$1.32	64,897
2022-08-10	$1.31	$1.37	$1.31	$1.33	$1.33	50,315
2022-08-09	$1.32	$1.32	$1.30	$1.30	$1.30	47,921
2022-08-08	$1.33	$1.35	$1.32	$1.33	$1.33	24,532
2022-08-05	$1.32	$1.34	$1.31	$1.32	$1.32	41,220
2022-08-04	$1.35	$1.35	$1.33	$1.34	$1.34	18,669
2022-08-03	$1.34	$1.36	$1.34	$1.34	$1.34	43,036
2022-08-02	$1.29	$1.35	$1.29	$1.35	$1.35	26,225
2022-08-01	$1.33	$1.33	$1.30	$1.31	$1.31	50,396
2022-07-29	$1.28	$1.35	$1.26	$1.35	$1.35	30,561
2022-07-28	$1.26	$1.30	$1.26	$1.29	$1.29	34,754
2022-07-27	$1.31	$1.31	$1.27	$1.28	$1.28	11,921
2022-07-26	$1.33	$1.33	$1.25	$1.25	$1.25	93,496
2022-07-25	$1.35	$1.36	$1.31	$1.31	$1.31	19,022
2022-07-22	$1.31	$1.38	$1.31	$1.37	$1.37	33,061
2022-07-21	$1.30	$1.35	$1.30	$1.35	$1.35	30,783
2022-07-20	$1.30	$1.34	$1.26	$1.32	$1.32	26,312
2022-07-19	$1.32	$1.34	$1.31	$1.31	$1.31	25,527
2022-07-18	$1.30	$1.35	$1.30	$1.33	$1.33	45,718
2022-07-15	$1.28	$1.30	$1.27	$1.30	$1.30	20,247
2022-07-14	$1.33	$1.33	$1.27	$1.28	$1.28	34,307
2022-07-13	$1.31	$1.33	$1.28	$1.32	$1.32	85,771
2022-07-12	$1.31	$1.35	$1.28	$1.34	$1.34	20,861
2022-07-11	$1.31	$1.33	$1.28	$1.33	$1.33	38,413
2022-07-08	$1.33	$1.33	$1.30	$1.30	$1.30	25,924
2022-07-07	$1.27	$1.32	$1.27	$1.32	$1.32	57,859
2022-07-06	$1.26	$1.26	$1.23	$1.25	$1.25	21,949
2022-07-05	$1.23	$1.28	$1.23	$1.23	$1.23	60,184
2022-07-01	$1.28	$1.30	$1.26	$1.28	$1.28	36,805
2022-06-30	$1.26	$1.27	$1.22	$1.22	$1.22	28,279
2022-06-29	$1.27	$1.28	$1.23	$1.27	$1.27	27,157
2022-06-28	$1.27	$1.29	$1.23	$1.24	$1.24	30,463
2022-06-27	$1.29	$1.30	$1.26	$1.29	$1.29	45,860
2022-06-24	$1.18	$1.26	$1.18	$1.26	$1.26	54,252
2022-06-23	$1.30	$1.30	$1.17	$1.19	$1.19	175,386
2022-06-22	$1.29	$1.29	$1.25	$1.28	$1.28	28,192
2022-06-21	$1.29	$1.29	$1.25	$1.27	$1.27	82,400
2022-06-17	$1.29	$1.31	$1.26	$1.30	$1.30	34,385
2022-06-16	$1.27	$1.30	$1.27	$1.29	$1.29	42,214
2022-06-15	$1.30	$1.34	$1.30	$1.30	$1.30	80,118
2022-06-14	$1.30	$1.30	$1.27	$1.27	$1.27	50,263
2022-06-13	$1.30	$1.36	$1.28	$1.28	$1.28	108,634
2022-06-10	$1.40	$1.40	$1.35	$1.36	$1.36	27,216
2022-06-09	$1.42	$1.43	$1.37	$1.38	$1.38	40,898
2022-06-08	$1.41	$1.46	$1.41	$1.44	$1.44	35,897
2022-06-07	$1.43	$1.47	$1.41	$1.46	$1.46	67,232
2022-06-06	$1.44	$1.44	$1.38	$1.44	$1.44	21,415
2022-06-03	$1.38	$1.44	$1.36	$1.44	$1.44	54,914
2022-06-02	$1.39	$1.39	$1.35	$1.38	$1.38	30,977
2022-06-01	$1.35	$1.36	$1.34	$1.35	$1.35	29,336
2022-05-31	$1.33	$1.35	$1.33	$1.34	$1.34	143,384
2022-05-27	$1.28	$1.35	$1.27	$1.32	$1.32	187,795
2022-05-26	$1.32	$1.38	$1.27	$1.27	$1.27	142,616
2022-05-25	$1.37	$1.38	$1.33	$1.34	$1.34	71,089
2022-05-24	$1.37	$1.38	$1.34	$1.35	$1.35	53,293
2022-05-23	$1.43	$1.43	$1.36	$1.39	$1.39	40,654
2022-05-20	$1.40	$1.42	$1.33	$1.40	$1.40	79,877
2022-05-19	$1.39	$1.41	$1.38	$1.39	$1.39	16,158
2022-05-18	$1.45	$1.46	$1.40	$1.40	$1.40	8,099
2022-05-17	$1.42	$1.49	$1.40	$1.47	$1.47	31,513
2022-05-16	$1.38	$1.43	$1.36	$1.39	$1.39	36,603
2022-05-13	$1.35	$1.45	$1.35	$1.38	$1.38	55,264
2022-05-12	$1.36	$1.39	$1.35	$1.35	$1.35	79,305
2022-05-11	$1.40	$1.40	$1.36	$1.40	$1.40	32,618
2022-05-10	$1.44	$1.46	$1.38	$1.40	$1.40	30,968
2022-05-09	$1.38	$1.50	$1.36	$1.45	$1.45	97,591
2022-05-06	$1.39	$1.49	$1.39	$1.41	$1.41	72,650
2022-05-05	$1.42	$1.42	$1.37	$1.40	$1.40	154,550
2022-05-04	$1.35	$1.41	$1.35	$1.41	$1.41	49,519
2022-05-03	$1.36	$1.39	$1.35	$1.35	$1.35	70,318
2022-05-02	$1.41	$1.44	$1.35	$1.37	$1.37	87,037
2022-04-29	$1.42	$1.50	$1.39	$1.40	$1.40	104,717
2022-04-28	$1.46	$1.47	$1.38	$1.44	$1.44	181,451
2022-04-27	$1.37	$1.44	$1.37	$1.42	$1.42	31,950
2022-04-26	$1.45	$1.46	$1.37	$1.39	$1.39	64,167
2022-04-25	$1.43	$1.45	$1.35	$1.43	$1.43	207,115
2022-04-22	$1.49	$1.51	$1.44	$1.46	$1.46	86,063
2022-04-21	$1.53	$1.57	$1.52	$1.52	$1.52	50,371
2022-04-20	$1.55	$1.55	$1.52	$1.54	$1.54	10,893
2022-04-19	$1.49	$1.55	$1.47	$1.55	$1.55	46,234
2022-04-18	$1.52	$1.52	$1.45	$1.46	$1.46	44,402
2022-04-14	$1.58	$1.58	$1.51	$1.54	$1.54	36,527
2022-04-13	$1.52	$1.56	$1.52	$1.53	$1.53	141,085
2022-04-12	$1.60	$1.61	$1.52	$1.56	$1.56	108,544
2022-04-11	$1.53	$1.58	$1.52	$1.58	$1.58	110,475
2022-04-08	$1.55	$1.55	$1.52	$1.52	$1.52	111,340
2022-04-07	$1.60	$1.64	$1.54	$1.55	$1.55	86,803
2022-04-06	$1.62	$1.62	$1.56	$1.57	$1.57	67,672
2022-04-05	$1.69	$1.69	$1.62	$1.64	$1.64	50,460
2022-04-04	$1.64	$1.70	$1.64	$1.67	$1.67	54,034
2022-04-01	$1.57	$1.64	$1.57	$1.61	$1.61	53,121
2022-03-31	$1.66	$1.68	$1.56	$1.57	$1.57	116,264
2022-03-30	$1.69	$1.71	$1.64	$1.66	$1.66	58,478
2022-03-29	$1.72	$1.74	$1.66	$1.67	$1.67	44,513
2022-03-28	$1.67	$1.70	$1.65	$1.69	$1.69	70,705
2022-03-25	$1.74	$1.75	$1.65	$1.70	$1.70	68,984
2022-03-24	$1.66	$1.76	$1.66	$1.74	$1.74	43,772
2022-03-23	$1.75	$1.77	$1.69	$1.70	$1.70	37,119
2022-03-22	$1.79	$1.80	$1.69	$1.77	$1.77	80,095
2022-03-21	$1.75	$1.79	$1.74	$1.79	$1.79	39,245
2022-03-18	$1.79	$1.81	$1.73	$1.75	$1.75	80,809
2022-03-17	$1.80	$1.83	$1.78	$1.79	$1.79	21,095
2022-03-16	$1.88	$1.88	$1.76	$1.80	$1.80	70,983
2022-03-15	$1.72	$1.89	$1.72	$1.88	$1.88	111,149
2022-03-14	$1.67	$1.73	$1.65	$1.72	$1.72	70,120
2022-03-11	$1.77	$1.78	$1.67	$1.73	$1.73	178,737
2022-03-10	$1.79	$1.79	$1.72	$1.75	$1.75	13,500
2022-03-09	$1.69	$1.85	$1.69	$1.79	$1.79	43,989
2022-03-08	$1.69	$1.70	$1.60	$1.68	$1.68	95,568
2022-03-07	$1.75	$1.77	$1.65	$1.69	$1.69	111,525
2022-03-04	$1.79	$1.79	$1.72	$1.74	$1.74	73,785
2022-03-03	$1.79	$1.83	$1.76	$1.81	$1.81	34,171
2022-03-02	$1.79	$1.84	$1.78	$1.79	$1.79	20,288
2022-03-01	$1.77	$1.84	$1.75	$1.80	$1.80	57,356
2022-02-28	$1.80	$1.87	$1.77	$1.77	$1.77	38,915
2022-02-25	$1.79	$1.85	$1.79	$1.79	$1.79	55,154
2022-02-24	$1.70	$1.83	$1.70	$1.79	$1.79	105,720
2022-02-23	$1.85	$1.85	$1.72	$1.72	$1.72	183,522
2022-02-22	$1.90	$1.90	$1.83	$1.84	$1.84	45,441
2022-02-18	$1.87	$1.90	$1.83	$1.90	$1.90	55,647
2022-02-17	$1.91	$1.92	$1.83	$1.84	$1.84	68,588
2022-02-16	$1.88	$1.93	$1.84	$1.91	$1.91	64,966
2022-02-15	$1.84	$1.89	$1.83	$1.86	$1.86	56,387
2022-02-14	$1.82	$1.87	$1.81	$1.81	$1.81	49,548
2022-02-11	$1.91	$1.91	$1.82	$1.82	$1.82	110,962
2022-02-10	$1.92	$1.97	$1.88	$1.91	$1.91	93,200
2022-02-09	$1.88	$1.95	$1.86	$1.93	$1.93	66,645
2022-02-08	$1.95	$1.96	$1.87	$1.90	$1.90	105,912
2022-02-07	$1.91	$1.92	$1.81	$1.91	$1.91	256,140
2022-02-04	$2.10	$2.20	$1.88	$1.90	$1.90	450,522
2022-02-03	$2.40	$2.49	$2.10	$2.24	$2.24	175,447
2022-02-02	$2.44	$2.46	$2.34	$2.40	$2.40	67,001
2022-02-01	$2.45	$2.47	$2.35	$2.42	$2.42	58,217
2022-01-31	$2.15	$2.56	$2.13	$2.41	$2.41	166,305
2022-01-28	$2.19	$2.30	$2.11	$2.14	$2.14	223,025
2022-01-27	$2.34	$2.37	$2.25	$2.26	$2.26	44,038
2022-01-26	$2.38	$2.49	$2.29	$2.31	$2.31	74,278
2022-01-25	$2.30	$2.38	$2.30	$2.33	$2.33	60,218
2022-01-24	$2.36	$2.38	$2.21	$2.30	$2.30	143,724
2022-01-21	$2.45	$2.50	$2.35	$2.43	$2.43	201,604
2022-01-20	$2.44	$2.51	$2.43	$2.45	$2.45	202,570
2022-01-19	$2.52	$2.58	$2.41	$2.46	$2.46	119,843
2022-01-18	$2.52	$2.55	$2.52	$2.53	$2.53	33,666
2022-01-14	$2.58	$2.63	$2.51	$2.55	$2.55	90,027
2022-01-13	$2.62	$2.66	$2.56	$2.60	$2.60	83,041
2022-01-12	$2.68	$2.76	$2.64	$2.66	$2.66	88,709
2022-01-11	$2.56	$2.72	$2.53	$2.66	$2.66	88,919
2022-01-10	$2.67	$2.67	$2.56	$2.59	$2.59	101,419
2022-01-07	$2.70	$2.73	$2.63	$2.63	$2.63	62,004
2022-01-06	$2.79	$2.86	$2.73	$2.73	$2.73	119,971
2022-01-05	$2.87	$2.90	$2.78	$2.82	$2.82	75,720
2022-01-04	$2.92	$2.92	$2.86	$2.87	$2.87	81,752
2022-01-03	$2.89	$2.90	$2.81	$2.88	$2.88	51,256
2021-12-31	$2.95	$3.01	$2.83	$2.89	$2.89	80,701
2021-12-30	$2.99	$3.04	$2.97	$2.98	$2.98	112,917
2021-12-29	$2.97	$3.03	$2.93	$3.03	$3.03	65,215
2021-12-28	$2.92	$3.02	$2.91	$2.97	$2.97	148,167
2021-12-27	$2.85	$2.98	$2.85	$2.94	$2.94	150,491
2021-12-23	$2.80	$2.94	$2.76	$2.88	$2.88	61,322
2021-12-22	$2.74	$2.79	$2.74	$2.76	$2.76	50,041
2021-12-21	$2.68	$2.74	$2.65	$2.74	$2.74	61,126
2021-12-20	$2.67	$2.67	$2.57	$2.66	$2.66	94,076
2021-12-17	$2.57	$2.68	$2.51	$2.67	$2.67	212,587
2021-12-16	$2.70	$2.75	$2.57	$2.61	$2.61	81,281
2021-12-15	$2.75	$2.76	$2.59	$2.70	$2.70	241,376
2021-12-14	$2.83	$2.83	$2.74	$2.77	$2.77	65,249
2021-12-13	$2.95	$2.99	$2.78	$2.84	$2.84	192,293
2021-12-10	$2.85	$2.99	$2.84	$2.93	$2.93	123,725
2021-12-09	$2.88	$2.90	$2.84	$2.84	$2.84	65,252
2021-12-08	$2.94	$2.96	$2.87	$2.90	$2.90	57,468
2021-12-07	$2.91	$3.00	$2.87	$2.97	$2.97	191,331
2021-12-06	$2.92	$2.92	$2.74	$2.80	$2.80	343,396
2021-12-03	$2.95	$2.95	$2.83	$2.87	$2.87	138,251
2021-12-02	$3.04	$3.06	$2.92	$2.94	$2.94	137,982
2021-12-01	$3.11	$3.15	$2.94	$2.97	$2.97	137,402
2021-11-30	$3.07	$3.09	$2.93	$3.09	$3.09	156,387
2021-11-29	$3.09	$3.15	$3.03	$3.06	$3.06	115,489
2021-11-26	$3.10	$3.10	$3.00	$3.10	$3.10	120,671
2021-11-24	$3.20	$3.20	$3.14	$3.18	$3.18	59,235
2021-11-23	$3.28	$3.29	$3.18	$3.21	$3.21	109,258
2021-11-22	$3.30	$3.38	$3.17	$3.28	$3.28	225,975
2021-11-19	$3.20	$3.28	$3.10	$3.25	$3.25	186,528
2021-11-18	$3.21	$3.28	$3.14	$3.18	$3.18	190,361
2021-11-17	$3.27	$3.28	$3.13	$3.25	$3.25	193,004
2021-11-16	$3.11	$3.28	$3.05	$3.16	$3.16	206,494
2021-11-15	$3.18	$3.20	$3.03	$3.10	$3.10	393,614
2021-11-12	$3.22	$3.32	$3.15	$3.22	$3.22	231,681
2021-11-11	$3.41	$3.41	$3.31	$3.32	$3.32	81,719
2021-11-10	$3.45	$3.46	$3.28	$3.41	$3.41	330,854
2021-11-09	$3.36	$3.46	$3.18	$3.45	$3.45	513,040
2021-11-08	$3.44	$3.48	$3.16	$3.27	$3.27	418,142
2021-11-05	$3.15	$3.35	$3.00	$3.31	$3.31	749,286
2021-11-04	$3.20	$3.21	$3.02	$3.05	$3.05	199,911
2021-11-03	$3.30	$3.30	$3.10	$3.15	$3.15	258,582
2021-11-02	$3.14	$3.28	$3.10	$3.25	$3.25	624,602
2021-11-01	$3.03	$3.13	$2.88	$3.12	$3.12	519,247
2021-10-29	$3.09	$3.10	$3.02	$3.02	$3.02	42,182
2021-10-28	$3.06	$3.10	$3.00	$3.09	$3.09	86,010
2021-10-27	$3.07	$3.09	$2.96	$3.06	$3.06	228,799
2021-10-26	$3.04	$3.08	$2.95	$3.08	$3.08	138,948
2021-10-25	$3.01	$3.03	$2.91	$3.02	$3.02	192,947
2021-10-22	$2.95	$3.05	$2.86	$3.01	$3.01	320,349
2021-10-21	$2.94	$2.97	$2.93	$2.95	$2.95	54,258
2021-10-20	$3.00	$3.00	$2.91	$2.94	$2.94	108,054
2021-10-19	$2.94	$3.00	$2.90	$3.00	$3.00	117,607
2021-10-18	$2.79	$2.94	$2.79	$2.94	$2.94	168,551
2021-10-15	$2.78	$2.84	$2.77	$2.79	$2.79	55,450
2021-10-14	$2.87	$2.87	$2.79	$2.79	$2.79	74,550
2021-10-13	$2.82	$2.85	$2.76	$2.82	$2.82	61,358
2021-10-12	$2.79	$2.82	$2.77	$2.79	$2.79	30,014
2021-10-11	$2.89	$2.89	$2.76	$2.77	$2.77	70,164
2021-10-08	$2.92	$2.93	$2.88	$2.90	$2.90	59,946
2021-10-07	$2.98	$3.00	$2.90	$2.92	$2.92	76,678
2021-10-06	$2.90	$2.97	$2.85	$2.95	$2.95	124,413
2021-10-05	$2.90	$2.94	$2.85	$2.92	$2.92	66,356
2021-10-04	$2.96	$3.00	$2.90	$2.90	$2.90	97,091
2021-10-01	$3.00	$3.00	$2.92	$2.97	$2.97	52,057
2021-09-30	$2.91	$3.00	$2.91	$3.00	$3.00	72,507
2021-09-29	$2.93	$3.03	$2.90	$2.90	$2.90	141,406
2021-09-28	$2.98	$3.01	$2.88	$2.89	$2.89	146,299
2021-09-27	$3.00	$3.05	$2.96	$3.02	$3.02	163,986
2021-09-24	$2.95	$3.04	$2.90	$2.98	$2.98	168,452
2021-09-23	$2.98	$3.06	$2.89	$3.00	$3.00	240,088
2021-09-22	$2.91	$3.02	$2.82	$2.98	$2.98	258,182
2021-09-21	$2.72	$2.87	$2.69	$2.86	$2.86	259,920
2021-09-20	$2.85	$2.85	$2.69	$2.73	$2.73	294,785
2021-09-17	$2.73	$2.91	$2.71	$2.88	$2.88	259,939
2021-09-16	$2.78	$2.80	$2.71	$2.77	$2.77	99,976
2021-09-15	$2.74	$2.80	$2.70	$2.78	$2.78	62,580
2021-09-14	$2.76	$2.79	$2.72	$2.77	$2.77	105,983
2021-09-13	$2.75	$2.83	$2.72	$2.76	$2.76	109,982
2021-09-10	$2.82	$2.86	$2.75	$2.76	$2.76	95,812
2021-09-09	$2.91	$2.95	$2.75	$2.82	$2.82	153,136
2021-09-08	$2.81	$2.85	$2.75	$2.85	$2.85	114,209
2021-09-07	$2.95	$2.95	$2.79	$2.84	$2.84	255,120
2021-09-03	$3.22	$3.22	$2.64	$2.93	$2.93	768,394
2021-09-02	$3.01	$3.30	$2.97	$3.23	$3.23	798,783
2021-09-01	$2.86	$3.04	$2.85	$3.01	$3.01	155,267
2021-08-31	$2.92	$2.94	$2.81	$2.86	$2.86	164,930
2021-08-30	$2.90	$3.05	$2.85	$2.90	$2.90	136,805
2021-08-27	$2.81	$3.02	$2.81	$2.91	$2.91	80,962
2021-08-26	$2.88	$3.05	$2.80	$2.82	$2.82	384,645
2021-08-25	$2.64	$2.86	$2.62	$2.84	$2.84	218,483
2021-08-24	$2.64	$2.70	$2.63	$2.64	$2.64	38,873
2021-08-23	$2.55	$2.69	$2.55	$2.64	$2.64	122,233
2021-08-20	$2.52	$2.58	$2.50	$2.55	$2.55	71,025
2021-08-19	$2.56	$2.60	$2.52	$2.52	$2.52	63,360
2021-08-18	$2.66	$2.72	$2.56	$2.58	$2.58	66,493
2021-08-17	$2.71	$2.71	$2.63	$2.65	$2.65	93,993
2021-08-16	$2.74	$2.74	$2.70	$2.71	$2.71	103,904
2021-08-13	$2.68	$2.70	$2.62	$2.69	$2.69	53,226
2021-08-12	$2.71	$2.72	$2.67	$2.72	$2.72	40,808
2021-08-11	$2.67	$2.71	$2.64	$2.70	$2.70	84,930
2021-08-10	$2.65	$2.70	$2.63	$2.68	$2.68	80,307
2021-08-09	$2.62	$2.68	$2.56	$2.66	$2.66	73,126
2021-08-06	$2.58	$2.70	$2.50	$2.62	$2.62	147,844
2021-08-05	$2.57	$2.61	$2.56	$2.59	$2.59	37,028
2021-08-04	$2.64	$2.67	$2.57	$2.60	$2.60	91,818
2021-08-03	$2.69	$2.72	$2.64	$2.67	$2.67	42,481
2021-08-02	$2.65	$2.73	$2.62	$2.73	$2.73	50,179
2021-07-30	$2.61	$2.66	$2.61	$2.65	$2.65	39,580
2021-07-29	$2.70	$2.70	$2.60	$2.65	$2.65	88,172
2021-07-28	$2.67	$2.75	$2.65	$2.72	$2.72	52,635
2021-07-27	$2.62	$2.70	$2.52	$2.68	$2.68	80,958
2021-07-26	$2.59	$2.70	$2.58	$2.63	$2.63	58,861
2021-07-23	$2.61	$2.65	$2.59	$2.64	$2.64	59,996
2021-07-22	$2.66	$2.68	$2.60	$2.63	$2.63	56,989
2021-07-21	$2.69	$2.79	$2.65	$2.66	$2.66	81,768
2021-07-20	$2.57	$2.69	$2.57	$2.65	$2.65	172,071
2021-07-19	$2.57	$2.68	$2.47	$2.61	$2.61	161,458
2021-07-16	$2.74	$2.74	$2.58	$2.61	$2.61	143,737
2021-07-15	$2.71	$2.76	$2.61	$2.74	$2.74	152,956
2021-07-14	$2.73	$2.76	$2.69	$2.74	$2.74	77,133
2021-07-13	$2.71	$2.83	$2.70	$2.70	$2.70	230,266
2021-07-12	$2.86	$2.86	$2.78	$2.81	$2.81	55,484
2021-07-09	$2.76	$2.84	$2.76	$2.83	$2.83	48,415
2021-07-08	$2.70	$2.86	$2.70	$2.77	$2.77	94,681
2021-07-07	$2.83	$2.86	$2.72	$2.77	$2.77	170,209
2021-07-06	$2.85	$2.91	$2.81	$2.83	$2.83	237,514
2021-07-02	$3.02	$3.02	$2.89	$2.92	$2.92	139,370
2021-07-01	$2.97	$3.02	$2.91	$3.02	$3.02	53,732
2021-06-30	$2.87	$2.99	$2.87	$2.98	$2.98	83,455
2021-06-29	$2.97	$3.05	$2.80	$2.85	$2.85	270,527
2021-06-28	$3.19	$3.23	$2.97	$3.06	$3.06	309,378
2021-06-25	$3.08	$3.19	$3.00	$3.19	$3.19	429,333
2021-06-24	$3.04	$3.25	$2.97	$3.07	$3.07	427,102
2021-06-23	$2.79	$2.99	$2.79	$2.90	$2.90	213,012
2021-06-22	$2.73	$2.82	$2.70	$2.79	$2.79	90,151
2021-06-21	$2.73	$2.79	$2.67	$2.74	$2.74	69,616
2021-06-18	$2.70	$2.77	$2.63	$2.73	$2.73	117,033
2021-06-17	$2.70	$2.74	$2.67	$2.68	$2.68	86,365
2021-06-16	$2.65	$2.72	$2.63	$2.68	$2.68	116,663
2021-06-15	$2.68	$2.75	$2.61	$2.70	$2.70	119,218
2021-06-14	$2.80	$2.81	$2.70	$2.71	$2.71	162,038
2021-06-11	$2.72	$2.82	$2.72	$2.81	$2.81	110,237
2021-06-10	$2.67	$2.73	$2.66	$2.73	$2.73	113,341
2021-06-09	$2.71	$2.76	$2.66	$2.67	$2.67	182,256
2021-06-08	$2.72	$2.79	$2.70	$2.73	$2.73	109,424
2021-06-07	$2.71	$2.85	$2.71	$2.75	$2.75	145,087
2021-06-04	$2.76	$2.77	$2.69	$2.74	$2.74	68,767
2021-06-03	$2.67	$2.76	$2.63	$2.74	$2.74	124,251
2021-06-02	$2.74	$2.78	$2.58	$2.74	$2.74	172,307
2021-06-01	$2.59	$2.74	$2.59	$2.74	$2.74	195,450
2021-05-28	$2.60	$2.65	$2.55	$2.59	$2.59	182,071
2021-05-27	$2.64	$2.65	$2.46	$2.54	$2.54	460,063
2021-05-26	$2.60	$2.69	$2.59	$2.65	$2.65	218,997
2021-05-25	$2.65	$2.65	$2.55	$2.56	$2.56	177,245
2021-05-24	$2.74	$2.78	$2.60	$2.60	$2.60	332,869
2021-05-21	$2.72	$2.80	$2.68	$2.80	$2.80	208,994
2021-05-20	$2.61	$2.69	$2.60	$2.68	$2.68	157,468
2021-05-19	$2.70	$2.70	$2.57	$2.68	$2.68	268,074
2021-05-18	$2.77	$2.83	$2.72	$2.73	$2.73	267,017
2021-05-17	$2.68	$2.88	$2.68	$2.77	$2.77	415,408
2021-05-14	$2.64	$2.71	$2.56	$2.68	$2.68	164,148
2021-05-13	$2.60	$2.71	$2.55	$2.62	$2.62	301,296
2021-05-12	$2.57	$2.71	$2.55	$2.58	$2.58	455,685
2021-05-11	$2.59	$2.70	$2.52	$2.66	$2.66	278,660
2021-05-10	$2.80	$2.88	$2.63	$2.66	$2.66	582,029
2021-05-07	$2.95	$2.99	$2.62	$2.83	$2.83	1,846,854
2021-05-06	$3.32	$3.44	$3.20	$3.28	$3.28	853,712
2021-05-05	$3.54	$3.58	$3.34	$3.37	$3.37	426,578
2021-05-04	$3.64	$3.65	$3.33	$3.47	$3.47	649,757
2021-05-03	$3.22	$3.66	$3.16	$3.66	$3.66	974,053
2021-04-30	$3.18	$3.27	$3.13	$3.14	$3.14	201,779
2021-04-29	$3.18	$3.19	$3.00	$3.18	$3.18	204,081
2021-04-28	$3.11	$3.17	$2.95	$3.10	$3.10	258,665
2021-04-27	$2.94	$3.19	$2.88	$3.13	$3.13	430,830
2021-04-26	$2.91	$2.99	$2.90	$2.93	$2.93	132,116
2021-04-23	$2.88	$2.99	$2.88	$2.91	$2.91	245,881
2021-04-22	$2.89	$2.98	$2.82	$2.90	$2.90	119,836
2021-04-21	$2.81	$2.95	$2.79	$2.89	$2.89	122,107
2021-04-20	$2.98	$2.98	$2.71	$2.79	$2.79	628,574
2021-04-19	$3.05	$3.05	$2.92	$2.98	$2.98	302,289
2021-04-16	$3.00	$3.08	$2.91	$3.05	$3.05	193,031
2021-04-15	$3.21	$3.21	$2.96	$2.96	$2.96	394,158
2021-04-14	$3.00	$3.25	$2.93	$3.18	$3.18	463,345
2021-04-13	$3.00	$3.03	$2.90	$3.00	$3.00	242,395
2021-04-12	$3.08	$3.12	$2.95	$2.98	$2.98	427,186
2021-04-09	$3.10	$3.20	$3.07	$3.14	$3.14	239,905
2021-04-08	$3.26	$3.33	$3.01	$3.10	$3.10	515,526
2021-04-07	$3.00	$3.43	$2.96	$3.20	$3.20	751,339
2021-04-06	$2.95	$3.00	$2.90	$2.98	$2.98	187,529
2021-04-05	$2.95	$3.00	$2.89	$2.95	$2.95	193,960
2021-04-01	$3.07	$3.09	$2.90	$2.93	$2.93	320,562
2021-03-31	$2.83	$3.09	$2.82	$2.96	$2.96	564,226
2021-03-30	$2.74	$2.80	$2.70	$2.75	$2.75	102,744
2021-03-29	$2.85	$2.95	$2.73	$2.75	$2.75	282,532
2021-03-26	$2.97	$2.99	$2.82	$2.86	$2.86	189,988
2021-03-25	$2.83	$3.00	$2.73	$2.92	$2.92	542,288
2021-03-24	$2.85	$2.95	$2.76	$2.84	$2.84	323,792
2021-03-23	$2.89	$2.93	$2.79	$2.83	$2.83	461,409
2021-03-22	$3.14	$3.20	$2.83	$2.87	$2.87	577,430
2021-03-19	$2.72	$3.18	$2.72	$3.11	$3.11	1,296,623
2021-03-18	$2.78	$2.79	$2.55	$2.61	$2.61	533,308
2021-03-17	$2.68	$2.81	$2.57	$2.78	$2.78	507,464
2021-03-16	$3.12	$3.20	$2.56	$2.74	$2.74	2,593,752
2021-03-15	$2.89	$3.29	$2.87	$3.14	$3.14	1,603,421
2021-03-12	$2.85	$2.87	$2.76	$2.86	$2.86	420,758
2021-03-11	$2.78	$2.90	$2.66	$2.86	$2.86	666,964
2021-03-10	$2.83	$2.95	$2.65	$2.71	$2.71	790,945
2021-03-09	$2.55	$2.95	$2.50	$2.80	$2.80	2,658,490
2021-03-08	$2.27	$2.49	$2.23	$2.45	$2.45	799,919
2021-03-05	$2.27	$2.29	$2.05	$2.26	$2.26	698,783
2021-03-04	$2.31	$2.37	$2.17	$2.28	$2.28	555,395
2021-03-03	$2.45	$2.52	$2.28	$2.34	$2.34	364,764
2021-03-02	$2.53	$2.59	$2.41	$2.46	$2.46	547,253
2021-03-01	$2.40	$2.55	$2.40	$2.52	$2.52	909,504
2021-02-26	$2.28	$2.40	$2.23	$2.38	$2.38	607,110
2021-02-25	$2.32	$2.33	$2.17	$2.18	$2.18	370,765
2021-02-24	$2.23	$2.34	$2.19	$2.32	$2.32	560,285
2021-02-23	$2.20	$2.23	$2.02	$2.21	$2.21	580,842
2021-02-22	$2.24	$2.35	$2.18	$2.30	$2.30	676,848
2021-02-19	$2.23	$2.34	$2.18	$2.29	$2.29	508,156
2021-02-18	$2.34	$2.35	$2.21	$2.25	$2.25	834,534
2021-02-17	$2.39	$2.40	$2.26	$2.37	$2.37	704,641
2021-02-16	$2.40	$2.45	$2.31	$2.45	$2.45	859,810
2021-02-12	$2.35	$2.47	$2.32	$2.34	$2.34	611,949
2021-02-11	$2.55	$2.55	$2.35	$2.35	$2.35	1,016,985
2021-02-10	$2.69	$2.69	$2.38	$2.46	$2.46	1,090,901
2021-02-09	$2.50	$2.70	$2.38	$2.66	$2.66	1,495,926
2021-02-08	$2.38	$2.50	$2.28	$2.50	$2.50	2,025,845
2021-02-05	$2.42	$2.45	$2.20	$2.39	$2.39	3,084,524
2021-02-04	$2.35	$2.39	$1.75	$2.04	$2.04	4,871,380
2021-02-03	$2.38	$2.50	$2.21	$2.33	$2.33	3,170,851
2021-02-02	$1.83	$2.15	$1.78	$2.10	$2.10	4,837,582
2021-02-01	$1.82	$1.82	$1.67	$1.79	$1.79	595,075
2021-01-29	$1.69	$1.84	$1.65	$1.73	$1.73	844,908
2021-01-28	$1.67	$1.69	$1.57	$1.68	$1.68	380,125
2021-01-27	$1.51	$1.69	$1.50	$1.67	$1.67	1,110,177
2021-01-26	$1.46	$1.48	$1.42	$1.47	$1.47	213,746
2021-01-25	$1.43	$1.48	$1.42	$1.45	$1.45	187,971
2021-01-22	$1.42	$1.45	$1.36	$1.44	$1.44	233,489
2021-01-21	$1.35	$1.41	$1.33	$1.40	$1.40	381,801
2021-01-20	$1.33	$1.35	$1.31	$1.34	$1.34	129,228
2021-01-19	$1.37	$1.37	$1.30	$1.33	$1.33	175,663
2021-01-15	$1.33	$1.37	$1.30	$1.35	$1.35	202,197
2021-01-14	$1.33	$1.35	$1.30	$1.32	$1.32	102,119
2021-01-13	$1.31	$1.34	$1.30	$1.33	$1.33	110,395
2021-01-12	$1.32	$1.33	$1.30	$1.31	$1.31	88,306
2021-01-11	$1.30	$1.34	$1.30	$1.31	$1.31	119,927
2021-01-08	$1.35	$1.37	$1.28	$1.34	$1.34	351,792
2021-01-07	$1.31	$1.35	$1.29	$1.35	$1.35	305,904
2021-01-06	$1.26	$1.32	$1.26	$1.29	$1.29	185,687
2021-01-05	$1.25	$1.30	$1.24	$1.27	$1.27	130,163
2021-01-04	$1.25	$1.26	$1.22	$1.25	$1.25	126,033
2020-12-31	$1.25	$1.27	$1.22	$1.23	$1.23	93,871
2020-12-30	$1.30	$1.30	$1.22	$1.26	$1.26	257,990
2020-12-29	$1.28	$1.36	$1.24	$1.26	$1.26	316,399
2020-12-28	$1.34	$1.34	$1.28	$1.28	$1.28	141,914
2020-12-24	$1.30	$1.33	$1.29	$1.32	$1.32	68,631
2020-12-23	$1.31	$1.32	$1.27	$1.28	$1.28	155,268
2020-12-22	$1.28	$1.31	$1.27	$1.31	$1.31	79,208
2020-12-21	$1.27	$1.31	$1.27	$1.29	$1.29	122,644
2020-12-18	$1.31	$1.34	$1.30	$1.30	$1.30	94,096
2020-12-17	$1.33	$1.34	$1.28	$1.29	$1.29	106,229
2020-12-16	$1.35	$1.36	$1.33	$1.34	$1.34	109,343
2020-12-15	$1.29	$1.35	$1.28	$1.34	$1.34	306,428
2020-12-14	$1.32	$1.32	$1.28	$1.30	$1.30	76,864
2020-12-11	$1.31	$1.33	$1.28	$1.31	$1.31	159,321
2020-12-10	$1.30	$1.31	$1.27	$1.30	$1.30	151,640
2020-12-09	$1.28	$1.31	$1.27	$1.28	$1.28	166,812
2020-12-08	$1.20	$1.25	$1.19	$1.24	$1.24	168,515
2020-12-07	$1.22	$1.25	$1.18	$1.21	$1.21	191,329
2020-12-04	$1.25	$1.27	$1.21	$1.23	$1.23	139,724
2020-12-03	$1.21	$1.29	$1.21	$1.24	$1.24	425,755
2020-12-02	$1.17	$1.20	$1.16	$1.20	$1.20	142,547
2020-12-01	$1.18	$1.21	$1.15	$1.16	$1.16	81,930
2020-11-30	$1.23	$1.23	$1.15	$1.17	$1.17	223,604
2020-11-27	$1.25	$1.25	$1.20	$1.21	$1.21	58,762
2020-11-25	$1.20	$1.25	$1.19	$1.25	$1.25	307,837
2020-11-24	$1.13	$1.23	$1.13	$1.21	$1.21	491,354
2020-11-23	$1.06	$1.14	$1.06	$1.14	$1.14	172,534
2020-11-20	$1.10	$1.12	$1.07	$1.09	$1.09	179,564
2020-11-19	$1.16	$1.16	$1.05	$1.12	$1.12	233,732
2020-11-18	$1.16	$1.18	$1.11	$1.16	$1.16	406,703
2020-11-17	$1.05	$1.15	$1.01	$1.15	$1.15	738,468
2020-11-16	$1.06	$1.07	$1.03	$1.03	$1.03	238,932
2020-11-13	$1.07	$1.07	$1.01	$1.04	$1.04	531,688
2020-11-12	$1.04	$1.06	$0.99	$1.00	$1.00	587,729
2020-11-11	$1.02	$1.04	$0.98	$0.98	$0.98	263,721
2020-11-10	$1.00	$1.05	$0.98	$1.01	$1.01	86,540
2020-11-09	$0.99	$1.02	$0.97	$1.00	$1.00	211,353
2020-11-06	$1.02	$1.03	$0.95	$1.00	$1.00	1,000,877
2020-11-05	$0.86	$0.94	$0.86	$0.91	$0.91	702,959
2020-11-04	$0.84	$0.87	$0.84	$0.85	$0.85	93,748
2020-11-03	$0.86	$0.87	$0.83	$0.86	$0.86	64,889
2020-11-02	$0.85	$0.87	$0.81	$0.86	$0.86	31,596
2020-10-30	$0.86	$0.89	$0.85	$0.85	$0.85	123,321
2020-10-29	$0.82	$0.90	$0.82	$0.86	$0.86	181,116
2020-10-28	$0.86	$0.86	$0.81	$0.83	$0.83	143,075
2020-10-27	$0.86	$0.89	$0.84	$0.87	$0.87	110,799
2020-10-26	$0.88	$0.90	$0.83	$0.86	$0.86	105,183
2020-10-23	$0.89	$0.90	$0.88	$0.88	$0.88	45,996
2020-10-22	$0.87	$0.93	$0.86	$0.89	$0.89	730,172
2020-10-21	$0.86	$0.89	$0.86	$0.87	$0.87	29,347
2020-10-20	$0.86	$0.89	$0.86	$0.87	$0.87	37,919
2020-10-19	$0.85	$0.89	$0.83	$0.86	$0.86	182,357
2020-10-16	$0.90	$0.93	$0.88	$0.89	$0.89	77,937
2020-10-15	$0.90	$0.92	$0.87	$0.91	$0.91	39,295
2020-10-14	$0.89	$0.89	$0.88	$0.89	$0.89	71,644
2020-10-13	$0.88	$0.89	$0.86	$0.88	$0.88	145,639
2020-10-12	$0.94	$0.94	$0.86	$0.90	$0.90	303,758
2020-10-09	$0.91	$0.93	$0.90	$0.91	$0.91	49,644
2020-10-08	$0.95	$0.96	$0.89	$0.89	$0.89	154,524
2020-10-07	$1.00	$1.00	$0.91	$0.92	$0.92	190,154
2020-10-06	$0.89	$1.01	$0.89	$0.94	$0.94	579,412
2020-10-05	$0.89	$0.90	$0.88	$0.89	$0.89	67,799
2020-10-02	$0.85	$0.90	$0.84	$0.88	$0.88	227,591
2020-10-01	$0.83	$0.89	$0.83	$0.88	$0.88	264,349
2020-09-30	$0.82	$0.84	$0.79	$0.82	$0.82	60,293
2020-09-29	$0.84	$0.84	$0.82	$0.83	$0.83	38,114
2020-09-28	$0.83	$0.84	$0.82	$0.84	$0.84	56,972
2020-09-25	$0.83	$0.83	$0.80	$0.82	$0.82	55,712
2020-09-24	$0.85	$0.85	$0.80	$0.83	$0.83	77,395
2020-09-23	$0.88	$0.90	$0.83	$0.84	$0.84	113,765
2020-09-22	$0.82	$0.88	$0.80	$0.88	$0.88	144,852
2020-09-21	$0.85	$0.85	$0.78	$0.83	$0.83	183,808
2020-09-18	$0.83	$0.95	$0.82	$0.88	$0.88	1,233,477
2020-09-17	$0.83	$0.86	$0.80	$0.83	$0.83	182,382
2020-09-16	$0.79	$0.84	$0.74	$0.81	$0.81	403,708
2020-09-15	$0.73	$0.92	$0.73	$0.79	$0.79	767,019
2020-09-14	$0.69	$0.73	$0.67	$0.70	$0.70	101,668
2020-09-11	$0.68	$0.70	$0.67	$0.68	$0.68	79,857
2020-09-10	$0.67	$0.82	$0.67	$0.67	$0.67	394,748
2020-09-09	$0.66	$0.68	$0.66	$0.66	$0.66	125,309
2020-09-08	$0.68	$0.68	$0.63	$0.66	$0.66	444,268
2020-09-04	$0.71	$0.71	$0.66	$0.68	$0.68	528,239
2020-09-03	$0.70	$0.70	$0.68	$0.68	$0.68	451,948
2020-09-02	$0.69	$0.73	$0.69	$0.70	$0.70	359,288
2020-09-01	$0.69	$0.70	$0.68	$0.69	$0.69	123,353
2020-08-31	$0.73	$0.73	$0.68	$0.69	$0.69	213,766
2020-08-28	$0.69	$0.72	$0.68	$0.69	$0.69	338,879
2020-08-27	$0.69	$0.72	$0.68	$0.68	$0.68	179,406
2020-08-26	$0.70	$0.72	$0.68	$0.68	$0.68	222,276
2020-08-25	$0.71	$0.72	$0.70	$0.70	$0.70	144,685
2020-08-24	$0.71	$0.72	$0.69	$0.71	$0.71	98,602
2020-08-21	$0.72	$0.74	$0.70	$0.72	$0.72	173,740
2020-08-20	$0.69	$0.74	$0.69	$0.72	$0.72	446,289
2020-08-19	$0.70	$0.70	$0.69	$0.70	$0.70	54,356
2020-08-18	$0.69	$0.70	$0.68	$0.70	$0.70	27,157
2020-08-17	$0.68	$0.69	$0.68	$0.69	$0.69	85,162
2020-08-14	$0.71	$0.71	$0.68	$0.68	$0.68	161,467
2020-08-13	$0.69	$0.70	$0.68	$0.70	$0.70	76,606
2020-08-12	$0.68	$0.70	$0.68	$0.69	$0.69	173,792
2020-08-11	$0.72	$0.72	$0.68	$0.68	$0.68	503,085
2020-08-10	$0.71	$0.72	$0.71	$0.72	$0.72	133,261
2020-08-07	$0.71	$0.73	$0.70	$0.70	$0.70	76,125
2020-08-06	$0.72	$0.73	$0.71	$0.71	$0.71	39,727
2020-08-05	$0.72	$0.72	$0.71	$0.72	$0.72	57,752
2020-08-04	$0.70	$0.72	$0.70	$0.72	$0.72	75,659
2020-08-03	$0.74	$0.74	$0.70	$0.71	$0.71	303,802
2020-07-31	$0.73	$0.75	$0.71	$0.73	$0.73	117,031
2020-07-30	$0.72	$0.73	$0.71	$0.72	$0.72	53,621
2020-07-29	$0.73	$0.73	$0.71	$0.72	$0.72	82,431
2020-07-28	$0.72	$0.75	$0.72	$0.73	$0.73	56,887
2020-07-27	$0.74	$0.74	$0.72	$0.72	$0.72	109,244
2020-07-24	$0.72	$0.75	$0.72	$0.72	$0.72	84,611
2020-07-23	$0.74	$0.75	$0.72	$0.73	$0.73	136,843
2020-07-22	$0.72	$0.83	$0.72	$0.73	$0.73	826,327
2020-07-21	$0.73	$0.75	$0.72	$0.72	$0.72	170,318
2020-07-20	$0.71	$0.77	$0.70	$0.73	$0.73	576,213
2020-07-17	$0.73	$0.73	$0.70	$0.70	$0.70	83,900
2020-07-16	$0.71	$0.74	$0.70	$0.70	$0.70	239,600
2020-07-15	$0.71	$0.74	$0.69	$0.72	$0.72	350,600
2020-07-14	$0.70	$0.73	$0.69	$0.72	$0.72	123,600
2020-07-13	$0.72	$0.76	$0.69	$0.70	$0.70	827,600
2020-07-10	$0.70	$0.73	$0.69	$0.71	$0.71	136,600
2020-07-09	$0.69	$0.74	$0.68	$0.70	$0.70	705,900
2020-07-08	$0.70	$0.71	$0.69	$0.69	$0.69	131,200
2020-07-07	$0.72	$0.72	$0.69	$0.70	$0.70	151,200
2020-07-06	$0.71	$0.75	$0.69	$0.70	$0.70	517,300
2020-07-02	$0.70	$0.73	$0.70	$0.70	$0.70	257,100
2020-07-01	$0.72	$0.73	$0.70	$0.70	$0.70	149,200
2020-06-30	$0.71	$0.75	$0.68	$0.73	$0.73	424,100
2020-06-29	$0.71	$0.72	$0.68	$0.70	$0.70	452,900
2020-06-26	$0.71	$0.73	$0.67	$0.69	$0.69	1,611,394
2020-06-25	$0.70	$0.74	$0.69	$0.69	$0.69	1,324,398
2020-06-24	$0.71	$0.76	$0.68	$0.71	$0.71	1,097,832
2020-06-23	$0.71	$0.72	$0.70	$0.71	$0.71	174,388
2020-06-22	$0.70	$0.74	$0.70	$0.71	$0.71	194,515
2020-06-19	$0.74	$0.76	$0.70	$0.70	$0.70	242,875
2020-06-18	$0.76	$0.76	$0.72	$0.73	$0.73	153,057
2020-06-17	$0.77	$0.79	$0.77	$0.77	$0.77	108,079
2020-06-16	$0.80	$0.83	$0.68	$0.76	$0.76	272,816
2020-06-15	$0.80	$0.81	$0.76	$0.78	$0.78	106,145
2020-06-12	$0.72	$0.81	$0.72	$0.79	$0.79	272,342
2020-06-11	$0.84	$0.88	$0.68	$0.77	$0.77	505,908
2020-06-10	$0.96	$0.96	$0.88	$0.89	$0.89	501,105
2020-06-09	$1.00	$1.00	$0.88	$0.94	$0.94	526,437
2020-06-08	$1.05	$1.10	$0.92	$0.94	$0.94	2,954,020
2020-06-05	$0.70	$0.86	$0.66	$0.79	$0.79	1,111,735
2020-06-04	$0.69	$0.70	$0.67	$0.70	$0.70	138,916
2020-06-03	$0.67	$0.70	$0.67	$0.69	$0.69	265,017
2020-06-02	$0.69	$0.70	$0.67	$0.69	$0.69	111,387
2020-06-01	$0.68	$0.71	$0.67	$0.70	$0.70	106,587
2020-05-29	$0.68	$0.69	$0.65	$0.68	$0.68	208,102
2020-05-28	$0.70	$0.71	$0.65	$0.67	$0.67	363,195
2020-05-27	$0.69	$0.70	$0.67	$0.68	$0.68	192,816
2020-05-26	$0.70	$0.71	$0.68	$0.70	$0.70	96,963
2020-05-22	$0.72	$0.74	$0.67	$0.69	$0.69	1,024,521
2020-05-21	$0.87	$0.88	$0.82	$0.84	$0.84	548,023
2020-05-20	$0.82	$0.84	$0.79	$0.82	$0.82	158,068
2020-05-19	$0.75	$0.85	$0.75	$0.79	$0.79	384,917
2020-05-18	$0.75	$0.77	$0.72	$0.74	$0.74	220,356
2020-05-15	$0.69	$0.73	$0.69	$0.70	$0.70	39,758
2020-05-14	$0.71	$0.72	$0.69	$0.70	$0.70	46,013
2020-05-13	$0.75	$0.75	$0.68	$0.70	$0.70	98,347
2020-05-12	$0.77	$0.78	$0.73	$0.75	$0.75	56,315
2020-05-11	$0.71	$0.80	$0.70	$0.75	$0.75	412,597
2020-05-08	$0.73	$0.73	$0.70	$0.72	$0.72	91,032
2020-05-07	$0.72	$0.73	$0.68	$0.72	$0.72	91,016
2020-05-06	$0.69	$0.72	$0.68	$0.70	$0.70	87,570
2020-05-05	$0.71	$0.73	$0.65	$0.66	$0.66	244,816
2020-05-04	$0.71	$0.74	$0.69	$0.70	$0.70	84,140
2020-05-01	$0.72	$0.72	$0.68	$0.69	$0.69	50,271
2020-04-30	$0.73	$0.73	$0.69	$0.72	$0.72	105,032
2020-04-29	$0.70	$0.74	$0.70	$0.72	$0.72	193,714
2020-04-28	$0.72	$0.73	$0.70	$0.70	$0.70	76,773
2020-04-27	$0.72	$0.75	$0.69	$0.69	$0.69	340,316
2020-04-24	$0.70	$0.73	$0.67	$0.70	$0.70	268,899
2020-04-23	$0.66	$0.69	$0.64	$0.68	$0.68	183,145
2020-04-22	$0.67	$0.70	$0.65	$0.67	$0.67	22,544
2020-04-21	$0.67	$0.68	$0.62	$0.68	$0.68	116,491
2020-04-20	$0.70	$0.70	$0.65	$0.65	$0.65	70,690
2020-04-17	$0.65	$0.71	$0.65	$0.69	$0.69	347,649
2020-04-16	$0.63	$0.68	$0.63	$0.65	$0.65	73,858
2020-04-15	$0.64	$0.66	$0.60	$0.63	$0.63	82,212
2020-04-14	$0.62	$0.68	$0.62	$0.63	$0.63	133,018
2020-04-13	$0.66	$0.68	$0.60	$0.64	$0.64	108,872
2020-04-09	$0.68	$0.68	$0.66	$0.67	$0.67	124,175
2020-04-08	$0.71	$0.71	$0.65	$0.67	$0.67	149,285
2020-04-07	$0.69	$0.71	$0.67	$0.70	$0.70	58,593
2020-04-06	$0.70	$0.71	$0.64	$0.68	$0.68	130,912
2020-04-03	$0.70	$0.71	$0.69	$0.70	$0.70	290,583
2020-04-02	$0.69	$0.70	$0.64	$0.64	$0.64	90,565
2020-04-01	$0.66	$0.71	$0.66	$0.69	$0.69	33,880
2020-03-31	$0.67	$0.71	$0.62	$0.68	$0.68	84,971
2020-03-30	$0.69	$0.70	$0.62	$0.66	$0.66	72,412
2020-03-27	$0.68	$0.70	$0.66	$0.68	$0.68	71,151
2020-03-26	$0.69	$0.70	$0.62	$0.69	$0.69	181,710
2020-03-25	$0.63	$0.70	$0.60	$0.67	$0.67	287,183
2020-03-24	$0.63	$0.64	$0.60	$0.64	$0.64	106,085
2020-03-23	$0.64	$0.65	$0.62	$0.62	$0.62	136,507
2020-03-20	$0.63	$0.65	$0.62	$0.64	$0.64	200,884
2020-03-19	$0.63	$0.66	$0.62	$0.62	$0.62	108,576
2020-03-18	$0.66	$0.69	$0.62	$0.62	$0.62	160,396
2020-03-17	$0.66	$0.69	$0.65	$0.69	$0.69	189,904
2020-03-16	$0.65	$0.69	$0.65	$0.69	$0.69	178,673
2020-03-13	$0.74	$0.74	$0.65	$0.70	$0.70	551,063
2020-03-12	$0.74	$0.76	$0.68	$0.68	$0.68	360,113
2020-03-11	$0.77	$0.79	$0.74	$0.76	$0.76	250,093
2020-03-10	$0.80	$0.81	$0.75	$0.78	$0.78	316,278
2020-03-09	$0.83	$0.83	$0.78	$0.79	$0.79	222,822
2020-03-06	$0.84	$0.86	$0.82	$0.82	$0.82	156,108
2020-03-05	$0.86	$0.86	$0.82	$0.83	$0.83	190,225
2020-03-04	$0.86	$0.86	$0.78	$0.83	$0.83	459,311
2020-03-03	$0.86	$0.87	$0.84	$0.86	$0.86	121,461
2020-03-02	$0.86	$0.87	$0.82	$0.86	$0.86	347,194
2020-02-28	$0.86	$0.87	$0.83	$0.87	$0.87	92,678
2020-02-27	$0.85	$0.89	$0.82	$0.85	$0.85	252,786
2020-02-26	$0.90	$0.90	$0.85	$0.85	$0.85	99,297
2020-02-25	$0.91	$0.93	$0.85	$0.85	$0.85	710,350
2020-02-24	$0.92	$0.94	$0.91	$0.91	$0.91	85,076
2020-02-21	$0.92	$0.95	$0.92	$0.92	$0.92	85,557
2020-02-20	$0.97	$0.98	$0.92	$0.93	$0.93	106,935
2020-02-19	$0.93	$0.96	$0.91	$0.93	$0.93	314,115
2020-02-18	$0.95	$0.97	$0.91	$0.92	$0.92	433,298
2020-02-14	$0.96	$1.00	$0.93	$0.95	$0.95	332,544
2020-02-13	$0.99	$1.00	$0.98	$0.99	$0.99	141,504
2020-02-12	$1.00	$1.01	$0.97	$0.97	$0.97	108,989
2020-02-11	$0.97	$1.00	$0.97	$0.99	$0.99	439,296
2020-02-10	$0.99	$1.07	$0.94	$0.97	$0.97	820,118
2020-02-07	$1.26	$1.27	$0.99	$1.09	$1.09	2,247,673
2020-02-06	$1.54	$1.55	$1.50	$1.53	$1.53	405,798
2020-02-05	$1.55	$1.57	$1.52	$1.53	$1.53	122,629
2020-02-04	$1.56	$1.60	$1.54	$1.54	$1.54	241,413
2020-02-03	$1.53	$1.57	$1.53	$1.55	$1.55	147,703
2020-01-31	$1.51	$1.54	$1.51	$1.51	$1.51	36,718
2020-01-30	$1.52	$1.53	$1.51	$1.51	$1.51	58,654
2020-01-29	$1.50	$1.57	$1.50	$1.51	$1.51	58,903
2020-01-28	$1.56	$1.57	$1.52	$1.54	$1.54	26,275
2020-01-27	$1.52	$1.57	$1.51	$1.54	$1.54	104,396
2020-01-24	$1.51	$1.53	$1.51	$1.53	$1.53	84,101
2020-01-23	$1.49	$1.53	$1.49	$1.52	$1.52	29,063
2020-01-22	$1.56	$1.56	$1.47	$1.51	$1.51	209,087
2020-01-21	$1.55	$1.57	$1.52	$1.57	$1.57	56,187
2020-01-17	$1.53	$1.55	$1.46	$1.55	$1.55	121,226
2020-01-16	$1.45	$1.55	$1.45	$1.51	$1.51	177,429
2020-01-15	$1.44	$1.47	$1.44	$1.45	$1.45	116,733
2020-01-14	$1.43	$1.44	$1.42	$1.43	$1.43	67,622
2020-01-13	$1.43	$1.44	$1.41	$1.42	$1.42	32,454
2020-01-10	$1.44	$1.44	$1.41	$1.44	$1.44	35,084
2020-01-09	$1.45	$1.45	$1.41	$1.43	$1.43	22,475
2020-01-08	$1.45	$1.46	$1.43	$1.44	$1.44	52,919
2020-01-07	$1.45	$1.46	$1.43	$1.44	$1.44	43,163
2020-01-06	$1.41	$1.44	$1.41	$1.43	$1.43	25,846
2020-01-03	$1.44	$1.45	$1.41	$1.41	$1.41	64,621
2020-01-02	$1.45	$1.48	$1.41	$1.45	$1.45	64,823
2019-12-31	$1.42	$1.44	$1.41	$1.42	$1.42	104,818
2019-12-30	$1.39	$1.41	$1.38	$1.41	$1.41	46,486
2019-12-27	$1.42	$1.42	$1.38	$1.38	$1.38	39,246
2019-12-26	$1.40	$1.41	$1.38	$1.40	$1.40	39,769
2019-12-24	$1.39	$1.42	$1.38	$1.41	$1.41	33,797
2019-12-23	$1.39	$1.41	$1.38	$1.38	$1.38	34,732
2019-12-20	$1.39	$1.41	$1.38	$1.38	$1.38	46,180
2019-12-19	$1.39	$1.40	$1.39	$1.39	$1.39	24,718
2019-12-18	$1.38	$1.40	$1.37	$1.40	$1.40	20,777
2019-12-17	$1.38	$1.39	$1.35	$1.37	$1.37	56,717
2019-12-16	$1.36	$1.42	$1.35	$1.39	$1.39	128,287
2019-12-13	$1.41	$1.43	$1.39	$1.43	$1.43	14,504
2019-12-12	$1.39	$1.42	$1.39	$1.40	$1.40	39,065
2019-12-11	$1.41	$1.43	$1.39	$1.41	$1.41	17,738
2019-12-10	$1.43	$1.46	$1.39	$1.39	$1.39	59,949
2019-12-09	$1.43	$1.46	$1.41	$1.44	$1.44	35,458
2019-12-06	$1.44	$1.45	$1.41	$1.42	$1.42	68,952
2019-12-05	$1.46	$1.46	$1.43	$1.43	$1.43	15,640
2019-12-04	$1.47	$1.47	$1.45	$1.45	$1.45	28,375
2019-12-03	$1.45	$1.49	$1.45	$1.49	$1.49	35,723
2019-12-02	$1.47	$1.50	$1.40	$1.49	$1.49	26,055
2019-11-29	$1.52	$1.52	$1.47	$1.48	$1.48	4,891
2019-11-27	$1.55	$1.55	$1.51	$1.54	$1.54	26,532
2019-11-26	$1.49	$1.55	$1.47	$1.52	$1.52	102,322
2019-11-25	$1.39	$1.50	$1.39	$1.49	$1.49	153,401
2019-11-22	$1.38	$1.43	$1.35	$1.42	$1.42	14,563
2019-11-21	$1.39	$1.41	$1.35	$1.41	$1.41	26,660
2019-11-20	$1.37	$1.42	$1.37	$1.37	$1.37	29,439
2019-11-19	$1.42	$1.42	$1.34	$1.39	$1.39	48,735
2019-11-18	$1.43	$1.47	$1.37	$1.42	$1.42	50,856
2019-11-15	$1.48	$1.49	$1.42	$1.43	$1.43	33,444
2019-11-14	$1.51	$1.55	$1.45	$1.47	$1.47	96,156
2019-11-13	$1.51	$1.51	$1.46	$1.51	$1.51	73,867
2019-11-12	$1.49	$1.50	$1.44	$1.50	$1.50	131,306
2019-11-11	$1.49	$1.52	$1.49	$1.51	$1.51	166,004
2019-11-08	$1.40	$1.45	$1.37	$1.44	$1.44	129,523
2019-11-07	$1.31	$1.35	$1.30	$1.32	$1.32	116,763
2019-11-06	$1.30	$1.33	$1.30	$1.31	$1.31	37,274
2019-11-05	$1.34	$1.38	$1.30	$1.31	$1.31	88,823
2019-11-04	$1.34	$1.35	$1.32	$1.33	$1.33	23,806
2019-11-01	$1.34	$1.37	$1.32	$1.33	$1.33	40,947
2019-10-31	$1.34	$1.35	$1.32	$1.33	$1.33	27,693
2019-10-30	$1.35	$1.38	$1.34	$1.35	$1.35	51,408
2019-10-29	$1.34	$1.36	$1.34	$1.34	$1.34	41,707
2019-10-28	$1.34	$1.36	$1.32	$1.34	$1.34	22,573
2019-10-25	$1.36	$1.36	$1.31	$1.33	$1.33	47,189
2019-10-24	$1.33	$1.36	$1.33	$1.36	$1.36	48,105
2019-10-23	$1.30	$1.34	$1.29	$1.32	$1.32	24,296
2019-10-22	$1.31	$1.32	$1.28	$1.30	$1.30	68,894
2019-10-21	$1.33	$1.34	$1.27	$1.29	$1.29	135,692
2019-10-18	$1.32	$1.34	$1.32	$1.34	$1.34	25,419
2019-10-17	$1.33	$1.34	$1.32	$1.32	$1.32	45,697
2019-10-16	$1.36	$1.36	$1.31	$1.32	$1.32	47,780
2019-10-15	$1.36	$1.38	$1.30	$1.32	$1.32	266,320
2019-10-14	$1.37	$1.38	$1.36	$1.37	$1.37	53,981
2019-10-11	$1.40	$1.45	$1.35	$1.38	$1.38	45,612
2019-10-10	$1.43	$1.47	$1.38	$1.42	$1.42	44,521
2019-10-09	$1.45	$1.48	$1.40	$1.41	$1.41	146,296
2019-10-08	$1.41	$1.49	$1.40	$1.45	$1.45	57,486
2019-10-07	$1.53	$1.56	$1.41	$1.42	$1.42	262,870
2019-10-04	$1.59	$1.61	$1.48	$1.53	$1.53	102,723
2019-10-03	$1.60	$1.60	$1.55	$1.60	$1.60	44,691
2019-10-02	$1.63	$1.63	$1.58	$1.60	$1.60	156,450
2019-10-01	$1.64	$1.66	$1.62	$1.64	$1.64	132,397
2019-09-30	$1.56	$1.66	$1.55	$1.63	$1.63	245,659
2019-09-27	$1.55	$1.57	$1.54	$1.56	$1.56	96,083
2019-09-26	$1.53	$1.56	$1.51	$1.56	$1.56	76,509
2019-09-25	$1.53	$1.54	$1.50	$1.53	$1.53	123,151
2019-09-24	$1.48	$1.53	$1.46	$1.53	$1.53	166,095
2019-09-23	$1.42	$1.49	$1.41	$1.47	$1.47	102,568
2019-09-20	$1.39	$1.43	$1.39	$1.43	$1.43	83,966
2019-09-19	$1.37	$1.39	$1.37	$1.38	$1.38	78,673
2019-09-18	$1.36	$1.39	$1.35	$1.38	$1.38	59,089
2019-09-17	$1.33	$1.38	$1.33	$1.35	$1.35	56,105
2019-09-16	$1.31	$1.35	$1.31	$1.33	$1.33	119,549
2019-09-13	$1.32	$1.35	$1.31	$1.32	$1.32	45,804
2019-09-12	$1.33	$1.35	$1.30	$1.33	$1.33	57,863
2019-09-11	$1.35	$1.37	$1.33	$1.33	$1.33	66,153
2019-09-10	$1.36	$1.40	$1.29	$1.36	$1.36	173,720
2019-09-09	$1.42	$1.49	$1.35	$1.37	$1.37	132,613
2019-09-06	$1.50	$1.58	$1.41	$1.41	$1.41	451,992
2019-09-05	$1.33	$1.36	$1.29	$1.34	$1.34	297,073
2019-09-04	$1.36	$1.37	$1.30	$1.32	$1.32	104,083
2019-09-03	$1.29	$1.37	$1.29	$1.36	$1.36	59,553
2019-08-30	$1.33	$1.35	$1.29	$1.29	$1.29	62,951
2019-08-29	$1.32	$1.37	$1.31	$1.33	$1.33	176,568
2019-08-28	$1.31	$1.31	$1.29	$1.29	$1.29	41,572
2019-08-27	$1.35	$1.35	$1.29	$1.31	$1.31	34,714
2019-08-26	$1.30	$1.36	$1.29	$1.36	$1.36	68,463
2019-08-23	$1.31	$1.33	$1.30	$1.30	$1.30	114,778
2019-08-22	$1.32	$1.35	$1.30	$1.32	$1.32	65,130
2019-08-21	$1.33	$1.35	$1.32	$1.33	$1.33	26,793
2019-08-20	$1.40	$1.41	$1.32	$1.32	$1.32	240,530
2019-08-19	$1.41	$1.43	$1.39	$1.39	$1.39	118,278
2019-08-16	$1.44	$1.44	$1.42	$1.44	$1.44	24,499
2019-08-15	$1.42	$1.45	$1.42	$1.44	$1.44	60,251
2019-08-14	$1.50	$1.50	$1.42	$1.42	$1.42	172,110
2019-08-13	$1.48	$1.50	$1.45	$1.48	$1.48	54,578
2019-08-12	$1.43	$1.49	$1.43	$1.47	$1.47	35,818
2019-08-09	$1.48	$1.48	$1.43	$1.44	$1.44	57,822
2019-08-08	$1.45	$1.48	$1.45	$1.46	$1.46	72,313
2019-08-07	$1.45	$1.46	$1.40	$1.45	$1.45	66,616
2019-08-06	$1.44	$1.46	$1.39	$1.42	$1.42	221,790
2019-08-05	$1.44	$1.45	$1.41	$1.44	$1.44	38,480
2019-08-02	$1.46	$1.49	$1.44	$1.45	$1.45	135,425
2019-08-01	$1.48	$1.52	$1.45	$1.46	$1.46	60,900
2019-07-31	$1.47	$1.52	$1.45	$1.47	$1.47	98,158
2019-07-30	$1.51	$1.52	$1.46	$1.47	$1.47	61,605
2019-07-29	$1.52	$1.52	$1.48	$1.50	$1.50	97,275
2019-07-26	$1.49	$1.51	$1.48	$1.51	$1.51	31,789
2019-07-25	$1.50	$1.50	$1.44	$1.49	$1.49	125,004
2019-07-24	$1.52	$1.52	$1.46	$1.51	$1.51	426,521
2019-07-23	$1.55	$1.56	$1.51	$1.53	$1.53	133,708
2019-07-22	$1.54	$1.56	$1.54	$1.55	$1.55	84,986
2019-07-19	$1.58	$1.60	$1.54	$1.56	$1.56	103,281
2019-07-18	$1.60	$1.60	$1.56	$1.58	$1.58	115,345
2019-07-17	$1.57	$1.63	$1.57	$1.58	$1.58	367,157
2019-07-16	$1.59	$1.61	$1.57	$1.58	$1.58	87,162
2019-07-15	$1.58	$1.61	$1.56	$1.58	$1.58	114,409
2019-07-12	$1.63	$1.63	$1.56	$1.57	$1.57	114,782
2019-07-11	$1.60	$1.66	$1.60	$1.62	$1.62	298,076
2019-07-10	$1.53	$1.63	$1.53	$1.63	$1.63	215,997
2019-07-09	$1.57	$1.60	$1.56	$1.57	$1.57	176,955
2019-07-08	$1.54	$1.58	$1.53	$1.55	$1.55	110,832
2019-07-05	$1.52	$1.55	$1.50	$1.53	$1.53	48,066
2019-07-03	$1.57	$1.58	$1.49	$1.53	$1.53	166,129
2019-07-02	$1.54	$1.57	$1.54	$1.57	$1.57	26,883
2019-07-01	$1.56	$1.58	$1.53	$1.53	$1.53	82,882
2019-06-28	$1.56	$1.58	$1.53	$1.58	$1.58	167,128
2019-06-27	$1.57	$1.58	$1.55	$1.56	$1.56	112,429
2019-06-26	$1.52	$1.55	$1.52	$1.53	$1.53	78,328
2019-06-25	$1.50	$1.54	$1.50	$1.50	$1.50	82,830
2019-06-24	$1.50	$1.55	$1.50	$1.53	$1.53	164,467
2019-06-21	$1.54	$1.56	$1.50	$1.50	$1.50	362,572
2019-06-20	$1.54	$1.56	$1.50	$1.54	$1.54	320,109
2019-06-19	$1.51	$1.57	$1.51	$1.54	$1.54	145,300
2019-06-18	$1.56	$1.58	$1.51	$1.53	$1.53	140,520
2019-06-17	$1.55	$1.59	$1.53	$1.56	$1.56	310,945
2019-06-14	$1.50	$1.56	$1.50	$1.54	$1.54	463,984
2019-06-13	$1.66	$1.70	$1.35	$1.51	$1.51	860,678
2019-06-12	$1.66	$1.67	$1.57	$1.64	$1.64	385,697
2019-06-11	$1.65	$1.69	$1.59	$1.63	$1.63	804,422
2019-06-10	$1.60	$1.68	$1.55	$1.62	$1.62	819,014
2019-06-07	$1.60	$1.72	$1.50	$1.60	$1.60	3,704,382
2019-06-06	$2.18	$2.21	$1.96	$2.03	$2.03	521,543
2019-06-05	$2.06	$2.20	$2.06	$2.16	$2.16	206,999
2019-06-04	$2.26	$2.29	$2.06	$2.07	$2.07	384,336
2019-06-03	$2.46	$2.47	$2.21	$2.26	$2.26	381,493
2019-05-31	$2.18	$2.48	$2.12	$2.44	$2.44	517,593
2019-05-30	$2.10	$2.25	$2.05	$2.17	$2.17	1,208,747
2019-05-29	$1.80	$2.13	$1.80	$2.09	$2.09	655,444
2019-05-28	$1.85	$1.88	$1.77	$1.83	$1.83	129,437
2019-05-24	$1.87	$1.95	$1.77	$1.82	$1.82	130,254
2019-05-23	$1.93	$2.00	$1.84	$1.88	$1.88	133,771
2019-05-22	$2.01	$2.08	$1.87	$1.94	$1.94	470,509
2019-05-21	$1.95	$2.03	$1.87	$2.00	$2.00	264,849
2019-05-20	$2.00	$2.00	$1.90	$1.93	$1.93	243,681
2019-05-17	$1.91	$2.03	$1.84	$1.99	$1.99	148,677
2019-05-16	$1.93	$2.07	$1.84	$1.94	$1.94	433,505
2019-05-15	$1.73	$1.92	$1.73	$1.90	$1.90	306,826
2019-05-14	$1.85	$1.96	$1.75	$1.85	$1.85	847,255
2019-05-13	$1.63	$2.08	$1.63	$1.90	$1.90	2,687,793
2019-05-10	$1.35	$1.69	$1.34	$1.62	$1.62	1,737,204
2019-05-09	$1.14	$1.19	$1.13	$1.16	$1.16	67,552
2019-05-08	$1.15	$1.15	$1.12	$1.15	$1.15	11,624
2019-05-07	$1.13	$1.18	$1.13	$1.15	$1.15	10,207
2019-05-06	$1.16	$1.18	$1.15	$1.15	$1.15	16,958
2019-05-03	$1.18	$1.20	$1.14	$1.16	$1.16	7,872
2019-05-02	$1.16	$1.16	$1.12	$1.13	$1.13	7,897
2019-05-01	$1.21	$1.23	$1.13	$1.16	$1.16	33,607
2019-04-30	$1.20	$1.20	$1.18	$1.20	$1.20	7,844
2019-04-29	$1.22	$1.22	$1.19	$1.21	$1.21	14,320
2019-04-26	$1.20	$1.22	$1.17	$1.19	$1.19	61,764
2019-04-25	$1.22	$1.22	$1.21	$1.21	$1.21	56,269
2019-04-24	$1.18	$1.22	$1.18	$1.21	$1.21	79,106
2019-04-23	$1.16	$1.20	$1.15	$1.18	$1.18	40,781
2019-04-22	$1.16	$1.18	$1.15	$1.16	$1.16	4,423
2019-04-18	$1.16	$1.19	$1.14	$1.16	$1.16	21,565
2019-04-17	$1.16	$1.20	$1.16	$1.16	$1.16	43,585
2019-04-16	$1.16	$1.17	$1.13	$1.16	$1.16	18,173
2019-04-15	$1.14	$1.16	$1.13	$1.16	$1.16	57,725
2019-04-12	$1.18	$1.18	$1.13	$1.13	$1.13	23,914
2019-04-11	$1.16	$1.20	$1.16	$1.18	$1.18	23,250
2019-04-10	$1.18	$1.19	$1.13	$1.15	$1.15	11,796
2019-04-09	$1.20	$1.20	$1.16	$1.18	$1.18	24,952
2019-04-08	$1.20	$1.20	$1.19	$1.20	$1.20	32,212
2019-04-05	$1.19	$1.21	$1.18	$1.20	$1.20	81,670
2019-04-04	$1.18	$1.24	$1.16	$1.19	$1.19	124,982
2019-04-03	$1.18	$1.18	$1.10	$1.15	$1.15	66,912
2019-04-02	$1.19	$1.19	$1.13	$1.18	$1.18	43,427
2019-04-01	$1.14	$1.18	$1.12	$1.18	$1.18	82,438
2019-03-29	$1.07	$1.19	$1.07	$1.14	$1.14	57,531
2019-03-28	$1.07	$1.08	$1.07	$1.07	$1.07	15,423
2019-03-27	$1.09	$1.09	$1.07	$1.07	$1.07	4,041
2019-03-26	$1.05	$1.13	$1.03	$1.10	$1.10	71,166
2019-03-25	$1.07	$1.11	$1.02	$1.02	$1.02	18,503
2019-03-22	$1.08	$1.13	$1.08	$1.13	$1.13	17,173
2019-03-21	$1.10	$1.15	$1.07	$1.07	$1.07	41,883
2019-03-20	$1.05	$1.12	$1.05	$1.12	$1.12	29,594
2019-03-19	$1.08	$1.08	$1.05	$1.05	$1.05	1,047
2019-03-18	$1.03	$1.07	$1.02	$1.06	$1.06	39,675
2019-03-15	$1.06	$1.06	$1.04	$1.04	$1.04	1,198
2019-03-14	$1.03	$1.06	$1.03	$1.03	$1.03	24,713
2019-03-13	$1.04	$1.06	$1.04	$1.04	$1.04	20,737
2019-03-12	$1.05	$1.06	$1.04	$1.04	$1.04	32,503
2019-03-11	$1.05	$1.07	$1.04	$1.07	$1.07	7,990
2019-03-08	$1.05	$1.05	$1.03	$1.03	$1.03	25,514
2019-03-07	$1.04	$1.06	$1.03	$1.04	$1.04	14,879
2019-03-06	$1.06	$1.06	$1.04	$1.04	$1.04	6,185
2019-03-05	$1.06	$1.07	$1.04	$1.05	$1.05	13,426
2019-03-04	$1.06	$1.07	$1.04	$1.07	$1.07	57,091
2019-03-01	$1.05	$1.05	$1.01	$1.05	$1.05	75,507
2019-02-28	$1.04	$1.05	$1.03	$1.04	$1.04	62,970
2019-02-27	$1.01	$1.03	$1.00	$1.03	$1.03	35,054
2019-02-26	$1.01	$1.01	$0.99	$1.00	$1.00	6,644
2019-02-25	$1.01	$1.02	$0.97	$1.00	$1.00	24,389
2019-02-22	$0.97	$1.02	$0.97	$1.00	$1.00	11,076
2019-02-21	$0.95	$1.01	$0.95	$0.97	$0.97	42,151
2019-02-20	$1.04	$1.04	$0.98	$0.98	$0.98	20,723
2019-02-19	$1.02	$1.05	$1.02	$1.03	$1.03	6,003
2019-02-15	$1.04	$1.05	$1.01	$1.03	$1.03	41,192
2019-02-14	$1.06	$1.06	$1.00	$1.00	$1.00	59,383
2019-02-13	$1.09	$1.09	$1.05	$1.06	$1.06	20,524
2019-02-12	$1.09	$1.09	$1.00	$1.07	$1.07	131,105
2019-02-11	$1.09	$1.10	$1.06	$1.07	$1.07	126,806
2019-02-08	$1.08	$1.15	$1.02	$1.06	$1.06	478,738
2019-02-07	$0.99	$0.99	$0.92	$0.98	$0.98	53,617
2019-02-06	$0.99	$0.99	$0.93	$0.99	$0.99	57,929
2019-02-05	$0.93	$0.96	$0.93	$0.95	$0.95	32,732
2019-02-04	$0.91	$0.93	$0.91	$0.93	$0.93	20,413
2019-02-01	$0.91	$0.93	$0.91	$0.91	$0.91	9,350
2019-01-31	$0.95	$0.95	$0.91	$0.91	$0.91	1,037
2019-01-30	$0.93	$0.95	$0.93	$0.95	$0.95	7,111
2019-01-29	$0.96	$0.96	$0.96	$0.96	$0.96	229
2019-01-28	$0.95	$0.95	$0.92	$0.92	$0.92	1,938
2019-01-25	$0.91	$0.98	$0.91	$0.98	$0.98	7,667
2019-01-24	$0.95	$0.95	$0.90	$0.90	$0.90	4,750
2019-01-23	$0.96	$0.98	$0.93	$0.95	$0.95	55,922
2019-01-22	$0.97	$0.97	$0.89	$0.91	$0.91	31,367
2019-01-18	$0.93	$0.98	$0.88	$0.96	$0.96	6,404
2019-01-17	$0.93	$0.93	$0.93	$0.93	$0.93	3,000
2019-01-16	$0.90	$0.93	$0.86	$0.93	$0.93	113,150
2019-01-15	$0.89	$0.91	$0.88	$0.90	$0.90	25,681
2019-01-14	$0.85	$0.85	$0.85	$0.85	$0.85	2,845
2019-01-11	$0.86	$0.88	$0.85	$0.88	$0.88	9,848
2019-01-10	$0.86	$0.87	$0.84	$0.86	$0.86	33,565
2019-01-09	$0.88	$0.88	$0.84	$0.84	$0.84	10,882
2019-01-08	$0.86	$0.86	$0.82	$0.85	$0.85	24,379
2019-01-07	$0.85	$0.88	$0.85	$0.87	$0.87	12,423
2019-01-04	$0.85	$0.89	$0.85	$0.87	$0.87	35,133
2019-01-03	$0.89	$0.89	$0.83	$0.89	$0.89	14,856
2019-01-02	$0.85	$0.88	$0.85	$0.88	$0.88	10,754
2018-12-31	$0.85	$0.91	$0.83	$0.85	$0.85	82,249
2018-12-28	$0.87	$0.93	$0.80	$0.87	$0.87	32,450
2018-12-27	$0.87	$0.93	$0.85	$0.87	$0.87	25,925
2018-12-26	$0.85	$0.89	$0.84	$0.87	$0.87	36,070
2018-12-24	$0.85	$0.88	$0.85	$0.85	$0.85	31,023
2018-12-21	$0.88	$0.93	$0.85	$0.85	$0.85	48,924
2018-12-20	$0.88	$0.93	$0.86	$0.93	$0.93	23,497
2018-12-19	$0.85	$0.95	$0.85	$0.95	$0.95	34,943
2018-12-18	$0.89	$0.92	$0.85	$0.85	$0.85	35,204
2018-12-17	$0.92	$0.92	$0.87	$0.87	$0.87	26,429
2018-12-14	$0.89	$0.90	$0.88	$0.90	$0.90	22,444
2018-12-13	$0.93	$0.93	$0.88	$0.89	$0.89	14,721
2018-12-12	$0.93	$0.93	$0.90	$0.92	$0.92	16,023
2018-12-11	$0.88	$0.93	$0.88	$0.91	$0.91	18,919
2018-12-10	$0.93	$0.94	$0.88	$0.94	$0.94	25,130
2018-12-07	$0.89	$0.92	$0.89	$0.90	$0.90	15,663
2018-12-06	$0.89	$0.93	$0.88	$0.92	$0.92	12,548
2018-12-04	$0.93	$0.94	$0.89	$0.89	$0.89	6,322
2018-12-03	$0.91	$0.94	$0.91	$0.94	$0.94	35,433
2018-11-30	$0.97	$0.97	$0.91	$0.94	$0.94	60,901
2018-11-29	$0.89	$0.96	$0.89	$0.95	$0.95	16,653
2018-11-28	$0.95	$0.95	$0.89	$0.89	$0.89	3,951
2018-11-27	$0.91	$0.95	$0.89	$0.93	$0.93	30,929
2018-11-26	$0.89	$0.93	$0.89	$0.91	$0.91	7,833
2018-11-23	$0.91	$0.91	$0.91	$0.91	$0.91	72
2018-11-21	$0.95	$0.95	$0.90	$0.91	$0.91	8,617
2018-11-20	$0.94	$0.95	$0.91	$0.91	$0.91	1,457
2018-11-19	$0.88	$1.00	$0.87	$0.94	$0.94	100,198
2018-11-16	$0.91	$0.94	$0.91	$0.93	$0.93	4,574
2018-11-15	$0.95	$0.95	$0.92	$0.93	$0.93	3,481
2018-11-14	$0.92	$0.94	$0.90	$0.90	$0.90	127,524
2018-11-13	$0.92	$0.99	$0.90	$0.90	$0.90	15,080
2018-11-12	$0.98	$0.98	$0.92	$0.92	$0.92	85,689
2018-11-09	$0.96	$1.00	$0.96	$0.97	$0.97	22,590
2018-11-08	$0.96	$1.00	$0.96	$1.00	$1.00	21,381
2018-11-07	$1.04	$1.04	$0.97	$1.01	$1.01	13,040
2018-11-06	$1.00	$1.02	$1.00	$1.00	$1.00	19,831
2018-11-05	$1.06	$1.06	$0.95	$1.00	$1.00	83,725
2018-11-02	$0.94	$1.15	$0.94	$1.06	$1.06	179,549
2018-11-01	$0.91	$0.95	$0.88	$0.93	$0.93	41,641
2018-10-31	$0.89	$0.95	$0.88	$0.95	$0.95	30,438
2018-10-30	$0.92	$0.92	$0.87	$0.88	$0.88	52,708
2018-10-29	$0.92	$0.93	$0.86	$0.87	$0.87	12,102
2018-10-26	$0.93	$0.93	$0.85	$0.92	$0.92	48,362
2018-10-25	$0.85	$0.94	$0.85	$0.90	$0.90	163,234
2018-10-24	$0.85	$0.85	$0.84	$0.84	$0.84	31,385
2018-10-23	$0.84	$0.85	$0.83	$0.83	$0.83	35,440
2018-10-22	$0.85	$0.89	$0.85	$0.85	$0.85	21,746
2018-10-19	$0.87	$0.89	$0.85	$0.85	$0.85	92,850
2018-10-18	$0.91	$0.91	$0.86	$0.87	$0.87	57,566
2018-10-17	$0.87	$0.91	$0.86	$0.86	$0.86	157,920
2018-10-16	$0.86	$0.91	$0.85	$0.86	$0.86	83,618
2018-10-15	$0.88	$0.91	$0.86	$0.88	$0.88	13,882
2018-10-12	$0.84	$0.94	$0.84	$0.94	$0.94	44,101
2018-10-11	$0.86	$0.88	$0.83	$0.87	$0.87	44,894
2018-10-10	$0.88	$0.91	$0.86	$0.86	$0.86	25,756
2018-10-09	$0.91	$0.91	$0.88	$0.88	$0.88	6,416
2018-10-08	$0.88	$0.91	$0.86	$0.91	$0.91	6,650
2018-10-05	$0.90	$0.91	$0.88	$0.88	$0.88	2,210
2018-10-04	$0.91	$0.91	$0.88	$0.88	$0.88	4,008
2018-10-03	$0.88	$0.90	$0.86	$0.90	$0.90	31,157
2018-10-02	$0.88	$0.91	$0.86	$0.90	$0.90	7,414
2018-10-01	$0.87	$0.91	$0.86	$0.88	$0.88	13,549
2018-09-28	$0.86	$0.90	$0.86	$0.87	$0.87	10,877
2018-09-27	$0.86	$0.92	$0.86	$0.91	$0.91	4,173
2018-09-26	$0.88	$0.88	$0.87	$0.87	$0.87	610
2018-09-25	$0.93	$0.95	$0.88	$0.90	$0.90	13,768
2018-09-24	$0.91	$0.96	$0.87	$0.87	$0.87	92,496
2018-09-21	$0.94	$0.97	$0.91	$0.97	$0.97	1,968
2018-09-20	$0.89	$0.98	$0.89	$0.91	$0.91	7,217
2018-09-19	$0.91	$0.98	$0.90	$0.90	$0.90	4,649
2018-09-18	$0.90	$0.92	$0.90	$0.90	$0.90	57,505
2018-09-17	$0.93	$0.93	$0.90	$0.91	$0.91	211,867
2018-09-14	$0.97	$0.97	$0.91	$0.91	$0.91	32,343
2018-09-13	$0.97	$1.00	$0.90	$0.92	$0.92	48,333
2018-09-12	$0.95	$0.98	$0.95	$0.98	$0.98	9,938
2018-09-11	$0.95	$1.00	$0.93	$0.98	$0.98	42,967
2018-09-10	$1.01	$1.02	$0.95	$0.95	$0.95	42,826
2018-09-07	$0.97	$1.03	$0.95	$1.01	$1.01	75,482
2018-09-06	$0.98	$1.00	$0.98	$0.98	$0.98	21,117
2018-09-05	$0.98	$1.05	$0.97	$1.00	$1.00	28,844
2018-09-04	$1.02	$1.03	$0.97	$0.97	$0.97	79,078
2018-08-31	$1.02	$1.03	$0.98	$1.03	$1.03	35,670
2018-08-30	$1.03	$1.03	$0.98	$1.00	$1.00	33,114
2018-08-29	$1.03	$1.03	$1.01	$1.02	$1.02	5,401
2018-08-28	$1.01	$1.04	$1.00	$1.01	$1.01	11,682
2018-08-27	$1.03	$1.03	$0.97	$1.00	$1.00	11,507
2018-08-24	$0.99	$1.03	$0.98	$0.99	$0.99	133,480
2018-08-23	$1.04	$1.05	$0.98	$0.98	$0.98	241,841
2018-08-22	$1.02	$1.04	$1.02	$1.04	$1.04	21,598
2018-08-21	$1.03	$1.04	$1.01	$1.01	$1.01	15,317
2018-08-20	$1.04	$1.04	$1.03	$1.04	$1.04	6,603
2018-08-17	$1.04	$1.04	$1.00	$1.00	$1.00	23,532
2018-08-16	$1.04	$1.04	$1.02	$1.03	$1.03	11,325
2018-08-15	$1.02	$1.05	$0.93	$1.02	$1.02	137,288
2018-08-14	$1.03	$1.03	$1.02	$1.02	$1.02	12,363
2018-08-13	$1.03	$1.05	$1.03	$1.03	$1.03	16,780
2018-08-10	$1.04	$1.04	$1.02	$1.03	$1.03	15,374
2018-08-09	$1.04	$1.04	$1.03	$1.03	$1.03	1,109
2018-08-08	$1.04	$1.05	$1.02	$1.04	$1.04	15,207
2018-08-07	$1.03	$1.04	$1.03	$1.04	$1.04	8,832
2018-08-06	$0.99	$1.04	$0.99	$1.02	$1.02	35,149
2018-08-03	$1.02	$1.03	$0.99	$0.99	$0.99	53,051
2018-08-02	$1.11	$1.11	$1.02	$1.04	$1.04	84,297
2018-08-01	$1.05	$1.07	$1.05	$1.07	$1.07	2,306
2018-07-31	$1.06	$1.11	$1.05	$1.05	$1.05	23,042
2018-07-30	$1.06	$1.07	$1.04	$1.07	$1.07	15,428
2018-07-27	$1.08	$1.08	$1.03	$1.06	$1.06	73,874
2018-07-26	$1.10	$1.10	$1.07	$1.08	$1.08	9,364
2018-07-25	$1.11	$1.11	$1.08	$1.09	$1.09	14,050
2018-07-24	$1.11	$1.12	$1.09	$1.09	$1.09	16,258
2018-07-23	$1.12	$1.13	$1.08	$1.10	$1.10	17,842
2018-07-20	$1.08	$1.14	$1.08	$1.10	$1.10	20,791
2018-07-19	$1.08	$1.14	$1.04	$1.07	$1.07	48,757
2018-07-18	$1.05	$1.09	$1.05	$1.08	$1.08	6,524
2018-07-17	$1.08	$1.09	$1.05	$1.07	$1.07	29,427
2018-07-16	$1.09	$1.09	$1.04	$1.04	$1.04	3,356
2018-07-13	$1.06	$1.09	$1.06	$1.08	$1.08	21,923
2018-07-12	$1.06	$1.08	$1.06	$1.07	$1.07	14,271
2018-07-11	$1.03	$1.08	$1.03	$1.05	$1.05	6,137
2018-07-10	$1.05	$1.08	$1.03	$1.03	$1.03	2,850
2018-07-09	$1.03	$1.09	$1.03	$1.04	$1.04	27,900
2018-07-06	$1.05	$1.05	$1.04	$1.04	$1.04	843
2018-07-05	$1.06	$1.09	$1.05	$1.09	$1.09	17,203
2018-07-03	$1.03	$1.07	$1.03	$1.06	$1.06	12,284
2018-07-02	$1.04	$1.06	$1.04	$1.06	$1.06	1,887
2018-06-29	$1.05	$1.07	$1.03	$1.07	$1.07	4,683
2018-06-28	$1.08	$1.08	$1.02	$1.06	$1.06	19,969
2018-06-27	$1.04	$1.10	$0.99	$1.05	$1.05	44,039
2018-06-26	$1.03	$1.07	$1.01	$1.04	$1.04	22,513
2018-06-25	$1.00	$1.04	$0.99	$1.04	$1.04	20,429
2018-06-22	$1.07	$1.07	$1.02	$1.02	$1.02	11,889
2018-06-21	$1.09	$1.09	$1.06	$1.06	$1.06	13,546
2018-06-20	$1.05	$1.07	$1.05	$1.07	$1.07	25,240
2018-06-19	$1.08	$1.08	$1.05	$1.06	$1.06	19,321
2018-06-18	$1.11	$1.11	$1.08	$1.09	$1.09	12,762
2018-06-15	$1.06	$1.12	$1.06	$1.12	$1.12	35,405
2018-06-14	$1.06	$1.08	$1.06	$1.08	$1.08	24,294
2018-06-13	$1.07	$1.08	$1.07	$1.08	$1.08	9,956
2018-06-12	$1.10	$1.10	$1.07	$1.08	$1.08	18,321
2018-06-11	$1.11	$1.11	$1.05	$1.09	$1.09	60,755
2018-06-08	$1.12	$1.12	$1.08	$1.10	$1.10	29,622
2018-06-07	$1.11	$1.12	$1.11	$1.12	$1.12	54,753
2018-06-06	$1.11	$1.12	$1.06	$1.06	$1.06	34,231
2018-06-05	$1.05	$1.12	$1.05	$1.11	$1.11	67,358
2018-06-04	$1.10	$1.10	$1.04	$1.04	$1.04	55,983
2018-06-01	$1.11	$1.13	$0.90	$1.10	$1.10	82,760
2018-05-31	$1.15	$1.15	$1.11	$1.14	$1.14	41,196
2018-05-30	$1.22	$1.22	$1.14	$1.14	$1.14	38,199
2018-05-29	$1.18	$1.23	$1.16	$1.22	$1.22	24,793
2018-05-25	$1.18	$1.22	$1.14	$1.19	$1.19	139,800
2018-05-24	$1.17	$1.18	$1.17	$1.18	$1.18	15,102
2018-05-23	$1.20	$1.22	$1.10	$1.18	$1.18	67,593
2018-05-22	$1.17	$1.27	$1.13	$1.18	$1.18	214,018
2018-05-21	$1.26	$1.26	$1.16	$1.16	$1.16	183,522
2018-05-18	$1.24	$1.27	$1.20	$1.27	$1.27	16,968
2018-05-17	$1.24	$1.26	$1.22	$1.25	$1.25	39,087
2018-05-16	$1.26	$1.28	$1.23	$1.23	$1.23	30,008
2018-05-15	$1.24	$1.28	$1.24	$1.26	$1.26	91,259
2018-05-14	$1.27	$1.30	$1.22	$1.25	$1.25	93,233
2018-05-11	$1.24	$1.28	$1.20	$1.28	$1.28	49,184
2018-05-10	$1.22	$1.28	$1.22	$1.25	$1.25	75,740
2018-05-09	$1.35	$1.36	$1.01	$1.21	$1.21	535,119
2018-05-08	$1.44	$1.50	$1.43	$1.43	$1.43	91,966
2018-05-07	$1.52	$1.52	$1.43	$1.45	$1.45	33,419
2018-05-04	$1.46	$1.52	$1.43	$1.45	$1.45	74,986
2018-05-03	$1.50	$1.52	$1.43	$1.46	$1.46	28,003
2018-05-02	$1.46	$1.55	$1.44	$1.50	$1.50	100,522
2018-05-01	$1.50	$1.50	$1.38	$1.48	$1.48	62,907
2018-04-30	$1.42	$1.50	$1.37	$1.44	$1.44	30,538
2018-04-27	$1.37	$1.44	$1.36	$1.42	$1.42	71,647
2018-04-26	$1.35	$1.40	$1.35	$1.37	$1.37	15,979
2018-04-25	$1.36	$1.37	$1.35	$1.36	$1.36	17,293
2018-04-24	$1.38	$1.38	$1.35	$1.35	$1.35	20,899
2018-04-23	$1.35	$1.40	$1.35	$1.39	$1.39	22,576
2018-04-20	$1.36	$1.36	$1.35	$1.35	$1.35	14,430
2018-04-19	$1.37	$1.38	$1.33	$1.37	$1.37	16,320
2018-04-18	$1.42	$1.42	$1.37	$1.38	$1.38	25,816
2018-04-17	$1.38	$1.42	$1.36	$1.41	$1.41	33,906
2018-04-16	$1.41	$1.42	$1.36	$1.37	$1.37	14,066
2018-04-13	$1.36	$1.42	$1.36	$1.42	$1.42	10,319
2018-04-12	$1.36	$1.42	$1.36	$1.42	$1.42	23,867
2018-04-11	$1.35	$1.42	$1.35	$1.37	$1.37	44,543
2018-04-10	$1.38	$1.40	$1.35	$1.36	$1.36	31,523
2018-04-09	$1.34	$1.40	$1.32	$1.35	$1.35	32,864
2018-04-06	$1.34	$1.36	$1.32	$1.36	$1.36	24,985
2018-04-05	$1.38	$1.38	$1.34	$1.35	$1.35	21,358
2018-04-04	$1.33	$1.38	$1.33	$1.37	$1.37	26,043
2018-04-03	$1.36	$1.36	$1.33	$1.33	$1.33	93,391
2018-04-02	$1.37	$1.37	$1.34	$1.34	$1.34	25,442
2018-03-29	$1.38	$1.38	$1.36	$1.36	$1.36	32,303
2018-03-28	$1.35	$1.38	$1.35	$1.37	$1.37	31,465
2018-03-27	$1.42	$1.42	$1.35	$1.36	$1.36	83,218
2018-03-26	$1.42	$1.43	$1.40	$1.42	$1.42	36,507
2018-03-23	$1.41	$1.44	$1.40	$1.42	$1.42	15,371
2018-03-22	$1.40	$1.43	$1.40	$1.40	$1.40	20,966
2018-03-21	$1.41	$1.44	$1.40	$1.40	$1.40	20,881
2018-03-20	$1.42	$1.44	$1.40	$1.41	$1.41	40,267
2018-03-19	$1.37	$1.44	$1.37	$1.40	$1.40	96,738
2018-03-16	$1.39	$1.43	$1.36	$1.38	$1.38	178,226
2018-03-15	$1.39	$1.41	$1.35	$1.37	$1.37	70,832
2018-03-14	$1.37	$1.39	$1.35	$1.37	$1.37	78,087
2018-03-13	$1.44	$1.45	$1.34	$1.35	$1.35	200,630
2018-03-12	$1.40	$1.45	$1.40	$1.41	$1.41	85,811
2018-03-09	$1.42	$1.50	$1.34	$1.40	$1.40	211,139
2018-03-08	$1.50	$1.56	$1.46	$1.55	$1.55	203,896
2018-03-07	$1.43	$1.54	$1.43	$1.50	$1.50	121,633
2018-03-06	$1.38	$1.48	$1.38	$1.44	$1.44	161,607
2018-03-05	$1.42	$1.44	$1.38	$1.38	$1.38	24,313
2018-03-02	$1.36	$1.44	$1.36	$1.44	$1.44	51,912
2018-03-01	$1.35	$1.42	$1.35	$1.36	$1.36	11,446
2018-02-28	$1.33	$1.42	$1.33	$1.35	$1.35	90,656
2018-02-27	$1.32	$1.38	$1.32	$1.33	$1.33	42,668
2018-02-26	$1.37	$1.38	$1.33	$1.33	$1.33	25,787
2018-02-23	$1.34	$1.36	$1.33	$1.36	$1.36	46,467
2018-02-22	$1.36	$1.38	$1.32	$1.32	$1.32	82,121
2018-02-21	$1.41	$1.44	$1.34	$1.36	$1.36	59,751
2018-02-20	$1.46	$1.46	$1.37	$1.39	$1.39	36,998
2018-02-16	$1.43	$1.46	$1.41	$1.44	$1.44	95,418
2018-02-15	$1.47	$1.50	$1.39	$1.44	$1.44	66,529
2018-02-14	$1.42	$1.53	$1.42	$1.48	$1.48	187,326
2018-02-13	$1.41	$1.44	$1.41	$1.43	$1.43	72,633
2018-02-12	$1.40	$1.45	$1.26	$1.40	$1.40	59,265
2018-02-09	$1.28	$1.39	$1.28	$1.38	$1.38	153,909
2018-02-08	$1.36	$1.37	$1.26	$1.28	$1.28	85,093
2018-02-07	$1.42	$1.45	$1.37	$1.38	$1.38	134,674
2018-02-06	$1.38	$1.48	$1.32	$1.42	$1.42	121,446
2018-02-05	$1.40	$1.50	$1.38	$1.41	$1.41	319,516
2018-02-02	$1.37	$1.60	$1.35	$1.41	$1.41	1,472,126
2018-02-01	$1.25	$1.36	$1.24	$1.25	$1.25	168,030
2018-01-31	$1.33	$1.36	$1.25	$1.26	$1.26	102,150
2018-01-30	$1.34	$1.34	$1.28	$1.31	$1.31	93,568
2018-01-29	$1.35	$1.36	$1.33	$1.35	$1.35	93,107
2018-01-26	$1.37	$1.37	$1.35	$1.36	$1.36	45,534
2018-01-25	$1.38	$1.38	$1.35	$1.37	$1.37	27,205
2018-01-24	$1.37	$1.38	$1.35	$1.35	$1.35	12,496
2018-01-23	$1.39	$1.40	$1.35	$1.37	$1.37	144,281
2018-01-22	$1.37	$1.40	$1.34	$1.37	$1.37	196,390
2018-01-19	$1.34	$1.38	$1.32	$1.36	$1.36	24,391
2018-01-18	$1.39	$1.40	$1.34	$1.35	$1.35	73,089
2018-01-17	$1.33	$1.40	$1.33	$1.35	$1.35	36,672
2018-01-16	$1.37	$1.40	$1.31	$1.33	$1.33	63,749
2018-01-12	$1.38	$1.39	$1.33	$1.37	$1.37	42,587
2018-01-11	$1.40	$1.40	$1.36	$1.39	$1.39	18,957
2018-01-10	$1.37	$1.40	$1.35	$1.38	$1.38	28,848
2018-01-09	$1.42	$1.42	$1.35	$1.36	$1.36	47,701
2018-01-08	$1.39	$1.42	$1.37	$1.41	$1.41	32,926
2018-01-05	$1.35	$1.42	$1.35	$1.37	$1.37	37,311
2018-01-04	$1.32	$1.38	$1.32	$1.36	$1.36	32,930
2018-01-03	$1.29	$1.32	$1.29	$1.32	$1.32	27,246
2018-01-02	$1.35	$1.37	$1.28	$1.29	$1.29	89,762
2017-12-29	$1.33	$1.38	$1.33	$1.35	$1.35	39,528
2017-12-28	$1.35	$1.38	$1.32	$1.32	$1.32	33,233
2017-12-27	$1.39	$1.39	$1.36	$1.37	$1.37	41,792
2017-12-26	$1.36	$1.41	$1.36	$1.39	$1.39	27,959
2017-12-22	$1.41	$1.44	$1.39	$1.42	$1.42	21,844
2017-12-21	$1.43	$1.44	$1.40	$1.43	$1.43	15,895
2017-12-20	$1.41	$1.45	$1.40	$1.44	$1.44	38,465
2017-12-19	$1.40	$1.42	$1.35	$1.42	$1.42	17,112
2017-12-18	$1.40	$1.45	$1.37	$1.41	$1.41	65,021
2017-12-15	$1.38	$1.45	$1.38	$1.42	$1.42	36,410
2017-12-14	$1.40	$1.45	$1.38	$1.38	$1.38	39,047
2017-12-13	$1.36	$1.43	$1.36	$1.43	$1.43	106,067
2017-12-12	$1.47	$1.47	$1.35	$1.36	$1.36	71,160
2017-12-11	$1.48	$1.49	$1.40	$1.47	$1.47	153,084
2017-12-08	$1.37	$1.55	$1.35	$1.46	$1.46	447,803
2017-12-07	$1.30	$1.36	$1.28	$1.35	$1.35	124,816
2017-12-06	$1.28	$1.30	$1.27	$1.28	$1.28	66,023
2017-12-05	$1.29	$1.30	$1.25	$1.25	$1.25	110,908
2017-12-04	$1.30	$1.30	$1.23	$1.26	$1.26	37,221
2017-12-01	$1.31	$1.31	$1.24	$1.31	$1.31	115,098
2017-11-30	$1.28	$1.32	$1.27	$1.31	$1.31	52,662
2017-11-29	$1.30	$1.31	$1.25	$1.27	$1.27	44,618
2017-11-28	$1.35	$1.36	$1.30	$1.30	$1.30	134,332
2017-11-27	$1.25	$1.35	$1.25	$1.34	$1.34	335,964
2017-11-24	$1.28	$1.28	$1.22	$1.25	$1.25	67,338
2017-11-22	$1.20	$1.27	$1.18	$1.20	$1.20	144,503
2017-11-21	$1.17	$1.24	$1.17	$1.19	$1.19	96,743
2017-11-20	$1.12	$1.21	$1.12	$1.17	$1.17	260,495
2017-11-17	$1.07	$1.12	$1.07	$1.11	$1.11	111,914
2017-11-16	$1.08	$1.08	$1.05	$1.07	$1.07	90,094
2017-11-15	$1.05	$1.11	$1.05	$1.06	$1.06	110,781
2017-11-14	$1.08	$1.09	$1.04	$1.04	$1.04	86,698
2017-11-13	$1.08	$1.13	$1.07	$1.07	$1.07	200,455
2017-11-10	$1.04	$1.09	$1.04	$1.07	$1.07	56,222
2017-11-09	$1.01	$1.05	$1.01	$1.03	$1.03	15,268
2017-11-08	$1.05	$1.05	$1.02	$1.03	$1.03	40,000
2017-11-07	$1.00	$1.14	$0.99	$1.05	$1.05	206,335
2017-11-06	$0.94	$1.08	$0.94	$1.06	$1.06	151,159
2017-11-03	$0.90	$1.05	$0.89	$0.94	$0.94	762,394
2017-11-02	$0.86	$0.86	$0.82	$0.84	$0.84	23,594
2017-11-01	$0.84	$0.86	$0.80	$0.86	$0.86	120,679
2017-10-31	$0.84	$0.85	$0.83	$0.85	$0.85	45,308
2017-10-30	$0.85	$0.85	$0.81	$0.84	$0.84	28,211
2017-10-27	$0.85	$0.86	$0.81	$0.86	$0.86	71,416
2017-10-26	$0.84	$0.89	$0.84	$0.85	$0.85	26,221
2017-10-25	$0.88	$0.88	$0.85	$0.85	$0.85	6,532
2017-10-24	$0.85	$0.89	$0.84	$0.85	$0.85	32,383
2017-10-23	$0.89	$0.89	$0.84	$0.87	$0.87	5,665
2017-10-20	$0.85	$0.89	$0.85	$0.89	$0.89	5,879
2017-10-19	$0.84	$0.88	$0.84	$0.86	$0.86	6,603
2017-10-18	$0.87	$0.88	$0.87	$0.88	$0.88	4,500
2017-10-17	$0.87	$0.88	$0.84	$0.85	$0.85	24,892
2017-10-16	$0.87	$0.88	$0.84	$0.87	$0.87	29,112
2017-10-13	$0.88	$0.88	$0.85	$0.87	$0.87	13,395
2017-10-12	$0.89	$0.89	$0.86	$0.86	$0.86	1,121
2017-10-11	$0.87	$0.89	$0.87	$0.89	$0.89	1,479
2017-10-10	$0.88	$0.90	$0.87	$0.87	$0.87	6,222
2017-10-09	$0.89	$0.90	$0.86	$0.87	$0.87	31,187
2017-10-06	$0.87	$0.90	$0.85	$0.90	$0.90	3,607
2017-10-05	$0.86	$0.88	$0.86	$0.88	$0.88	18,222
2017-10-04	$0.86	$0.88	$0.86	$0.86	$0.86	18,142
2017-10-03	$0.88	$0.90	$0.86	$0.86	$0.86	17,820
2017-10-02	$0.87	$0.90	$0.87	$0.89	$0.89	2,168
2017-09-29	$0.87	$0.88	$0.87	$0.87	$0.87	1,053
2017-09-28	$0.88	$0.88	$0.88	$0.88	$0.88	3,345
2017-09-27	$0.89	$0.90	$0.88	$0.88	$0.88	12,256
2017-09-26	$0.89	$0.89	$0.86	$0.86	$0.86	5,976
2017-09-25	$0.88	$0.90	$0.86	$0.87	$0.87	18,040
2017-09-22	$0.86	$0.91	$0.85	$0.91	$0.91	14,065
2017-09-21	$0.85	$0.90	$0.85	$0.86	$0.86	46,338
2017-09-20	$0.89	$0.89	$0.87	$0.87	$0.87	22,591
2017-09-19	$0.88	$0.91	$0.88	$0.89	$0.89	10,878
2017-09-18	$0.87	$0.91	$0.87	$0.91	$0.91	30,763
2017-09-15	$0.86	$0.90	$0.86	$0.86	$0.86	14,106
2017-09-14	$0.85	$0.91	$0.85	$0.88	$0.88	48,716
2017-09-13	$0.89	$0.89	$0.87	$0.89	$0.89	13,378
2017-09-12	$0.90	$0.90	$0.86	$0.90	$0.90	33,975
2017-09-11	$0.86	$0.90	$0.86	$0.90	$0.90	30,877
2017-09-08	$0.91	$0.91	$0.87	$0.90	$0.90	21,882
2017-09-07	$0.92	$0.92	$0.86	$0.91	$0.91	6,950
2017-09-06	$0.84	$0.92	$0.84	$0.91	$0.91	40,019
2017-09-05	$0.90	$0.91	$0.90	$0.91	$0.91	2,971
2017-09-01	$0.88	$0.90	$0.88	$0.89	$0.89	61,446
2017-08-31	$0.89	$0.92	$0.89	$0.89	$0.89	5,245
2017-08-30	$0.92	$0.92	$0.88	$0.90	$0.90	34,562
2017-08-29	$0.90	$0.91	$0.90	$0.90	$0.90	28,346
2017-08-28	$0.92	$0.92	$0.90	$0.90	$0.90	6,031
2017-08-25	$0.88	$0.92	$0.88	$0.91	$0.91	25,377
2017-08-24	$0.90	$0.91	$0.85	$0.89	$0.89	29,497
2017-08-23	$0.90	$0.91	$0.89	$0.89	$0.89	1,457
2017-08-22	$0.89	$0.91	$0.89	$0.91	$0.91	21,633
2017-08-21	$0.90	$0.90	$0.89	$0.89	$0.89	4,979
2017-08-18	$0.89	$0.89	$0.89	$0.89	$0.89	5,579
2017-08-17	$0.88	$0.90	$0.88	$0.90	$0.90	6,447
2017-08-16	$0.92	$0.92	$0.88	$0.88	$0.88	8,739
2017-08-15	$0.90	$0.90	$0.87	$0.90	$0.90	27,174
2017-08-14	$0.91	$0.99	$0.90	$0.92	$0.92	63,211
2017-08-11	$0.88	$0.91	$0.86	$0.86	$0.86	12,904
2017-08-10	$0.89	$0.99	$0.88	$0.88	$0.88	119,242
2017-08-09	$0.90	$0.90	$0.88	$0.88	$0.88	40,874
2017-08-08	$0.89	$0.93	$0.88	$0.88	$0.88	38,891
2017-08-07	$0.90	$0.96	$0.90	$0.90	$0.90	27,278
2017-08-04	$0.87	$0.97	$0.86	$0.97	$0.97	137,526
2017-08-03	$0.83	$0.85	$0.83	$0.84	$0.84	22,836
2017-08-02	$0.86	$0.86	$0.83	$0.83	$0.83	12,884
2017-08-01	$0.85	$0.85	$0.84	$0.84	$0.84	25,863
2017-07-31	$0.87	$0.87	$0.84	$0.84	$0.84	7,660
2017-07-28	$0.85	$0.86	$0.83	$0.84	$0.84	4,105
2017-07-27	$0.87	$0.87	$0.83	$0.86	$0.86	41,907
2017-07-26	$0.87	$0.87	$0.83	$0.85	$0.85	4,266
2017-07-25	$0.81	$0.88	$0.81	$0.83	$0.83	39,523
2017-07-24	$0.88	$0.88	$0.81	$0.82	$0.82	136,504
2017-07-21	$0.86	$0.91	$0.86	$0.86	$0.86	20,359
2017-07-20	$0.86	$0.88	$0.85	$0.85	$0.85	29,986
2017-07-19	$0.86	$0.88	$0.86	$0.87	$0.87	16,365
2017-07-18	$0.86	$0.86	$0.85	$0.85	$0.85	24,507
2017-07-17	$0.86	$0.87	$0.85	$0.85	$0.85	20,999
2017-07-14	$0.86	$0.88	$0.85	$0.87	$0.87	24,104
2017-07-13	$0.85	$0.86	$0.85	$0.85	$0.85	21,690
2017-07-12	$0.86	$0.88	$0.85	$0.86	$0.86	24,329
2017-07-11	$0.88	$0.90	$0.85	$0.85	$0.85	57,978
2017-07-10	$0.89	$0.93	$0.89	$0.89	$0.89	9,206
2017-07-07	$0.89	$0.94	$0.89	$0.93	$0.93	8,534
2017-07-06	$0.91	$0.91	$0.88	$0.90	$0.90	21,005
2017-07-05	$0.93	$0.94	$0.91	$0.91	$0.91	12,192
2017-07-03	$0.92	$0.93	$0.91	$0.91	$0.91	11,267
2017-06-30	$0.89	$0.92	$0.89	$0.92	$0.92	1,757
2017-06-29	$0.92	$0.93	$0.92	$0.93	$0.93	14,041
2017-06-28	$0.92	$0.94	$0.92	$0.92	$0.92	9,878
2017-06-27	$0.92	$0.94	$0.92	$0.94	$0.94	6,400
2017-06-26	$0.92	$0.94	$0.92	$0.94	$0.94	9,000
2017-06-23	$0.94	$0.94	$0.92	$0.92	$0.92	3,300
2017-06-22	$0.88	$0.92	$0.88	$0.92	$0.92	20,757
2017-06-21	$0.90	$0.92	$0.90	$0.92	$0.92	7,346
2017-06-20	$0.93	$0.94	$0.91	$0.91	$0.91	18,604
2017-06-19	$0.90	$0.93	$0.90	$0.90	$0.90	13,617
2017-06-16	$0.90	$0.92	$0.89	$0.89	$0.89	24,398
2017-06-15	$0.91	$0.95	$0.90	$0.91	$0.91	58,932
2017-06-14	$0.93	$0.95	$0.93	$0.95	$0.95	9,552
2017-06-13	$0.99	$0.99	$0.92	$0.95	$0.95	39,609
2017-06-12	$0.95	$0.98	$0.91	$0.96	$0.96	23,274
2017-06-09	$0.92	$0.98	$0.92	$0.95	$0.95	37,852
2017-06-08	$0.91	$0.92	$0.90	$0.92	$0.92	43,617
2017-06-07	$0.95	$0.95	$0.91	$0.91	$0.91	13,914
2017-06-06	$1.01	$1.01	$0.92	$0.92	$0.92	61,319
2017-06-05	$1.00	$1.00	$0.95	$0.98	$0.98	63,570
2017-06-02	$0.92	$1.01	$0.91	$1.01	$1.01	111,598
2017-06-01	$0.90	$0.94	$0.89	$0.89	$0.89	58,120
2017-05-31	$0.86	$0.90	$0.86	$0.88	$0.88	78,820
2017-05-30	$0.85	$0.88	$0.84	$0.86	$0.86	11,504
2017-05-26	$0.88	$0.88	$0.84	$0.84	$0.84	85,923
2017-05-25	$0.93	$0.93	$0.88	$0.88	$0.88	26,130
2017-05-24	$0.92	$0.92	$0.89	$0.89	$0.89	15,801
2017-05-23	$0.88	$0.88	$0.88	$0.88	$0.88	196
2017-05-22	$0.90	$0.93	$0.90	$0.90	$0.90	7,674
2017-05-19	$0.93	$0.93	$0.86	$0.89	$0.89	66,006
2017-05-18	$0.94	$0.94	$0.88	$0.93	$0.93	29,876
2017-05-17	$0.89	$0.92	$0.89	$0.90	$0.90	3,829
2017-05-16	$0.95	$0.96	$0.89	$0.89	$0.89	62,372
2017-05-15	$0.88	$0.93	$0.88	$0.91	$0.91	2,952
2017-05-12	$0.93	$0.93	$0.87	$0.88	$0.88	4,283
2017-05-11	$0.89	$0.89	$0.89	$0.89	$0.89	31,321
2017-05-10	$0.91	$0.91	$0.89	$0.89	$0.89	2,491
2017-05-09	$0.88	$0.92	$0.87	$0.87	$0.87	74,425
2017-05-08	$0.93	$0.93	$0.86	$0.86	$0.86	52,012
2017-05-05	$0.88	$0.98	$0.88	$0.93	$0.93	5,979
2017-05-04	$0.89	$0.92	$0.88	$0.90	$0.90	86,280
2017-05-03	$0.89	$0.95	$0.88	$0.88	$0.88	30,876
2017-05-02	$0.89	$0.90	$0.89	$0.90	$0.90	65,185
2017-05-01	$0.93	$0.95	$0.91	$0.92	$0.92	22,888
2017-04-28	$0.95	$0.95	$0.92	$0.94	$0.94	7,571
2017-04-27	$0.91	$0.95	$0.90	$0.90	$0.90	9,422
2017-04-26	$0.95	$0.95	$0.90	$0.90	$0.90	2,715
2017-04-25	$0.90	$0.95	$0.90	$0.93	$0.93	6,107
2017-04-24	$0.90	$0.90	$0.90	$0.90	$0.90	3,848
2017-04-21	$0.91	$0.92	$0.91	$0.91	$0.91	3,836
2017-04-20	$0.89	$0.92	$0.88	$0.89	$0.89	33,423
2017-04-19	$0.89	$0.91	$0.88	$0.88	$0.88	33,084
2017-04-18	$0.91	$0.94	$0.90	$0.90	$0.90	14,848
2017-04-17	$0.89	$0.94	$0.89	$0.92	$0.92	6,611
2017-04-13	$0.93	$0.93	$0.90	$0.92	$0.92	37,328
2017-04-12	$0.94	$0.94	$0.90	$0.94	$0.94	67,833
2017-04-11	$0.96	$0.96	$0.94	$0.94	$0.94	4,673
2017-04-10	$0.96	$0.96	$0.94	$0.94	$0.94	16,653
2017-04-07	$0.95	$0.95	$0.94	$0.94	$0.94	18,284
2017-04-06	$0.94	$0.95	$0.94	$0.95	$0.95	2,980
2017-04-05	$0.95	$0.96	$0.94	$0.94	$0.94	20,166
2017-04-04	$0.95	$0.99	$0.95	$0.96	$0.96	39,765
2017-04-03	$0.97	$0.99	$0.93	$0.93	$0.93	50,752
2017-03-31	$0.97	$0.98	$0.92	$0.96	$0.96	62,928
2017-03-30	$0.95	$1.00	$0.95	$1.00	$1.00	19,129
2017-03-29	$1.00	$1.00	$0.97	$1.00	$1.00	37,106
2017-03-28	$1.00	$1.00	$0.95	$0.95	$0.95	21,429
2017-03-27	$1.00	$1.01	$0.96	$1.01	$1.01	39,928
2017-03-24	$0.99	$0.99	$0.98	$0.98	$0.98	1,004
2017-03-23	$1.00	$1.00	$0.97	$0.98	$0.98	11,298
2017-03-22	$0.97	$0.98	$0.97	$0.98	$0.98	2,225
2017-03-21	$1.00	$1.02	$0.96	$1.00	$1.00	54,221
2017-03-20	$0.97	$1.01	$0.97	$1.00	$1.00	81,478
2017-03-17	$0.97	$0.99	$0.96	$0.96	$0.96	25,392
2017-03-16	$1.00	$1.00	$0.95	$0.95	$0.95	37,949
2017-03-15	$0.99	$1.00	$0.96	$1.00	$1.00	27,049
2017-03-14	$0.97	$0.99	$0.96	$0.97	$0.97	46,475
2017-03-13	$1.00	$1.00	$0.90	$0.95	$0.95	233,715
2017-03-10	$0.91	$1.04	$0.91	$0.99	$0.99	284,389
2017-03-09	$1.04	$1.11	$1.01	$1.11	$1.11	70,012
2017-03-08	$1.02	$1.13	$1.02	$1.05	$1.05	66,102
2017-03-07	$1.10	$1.10	$1.02	$1.04	$1.04	39,575
2017-03-06	$1.07	$1.07	$1.04	$1.04	$1.04	24,988
2017-03-03	$1.09	$1.10	$1.04	$1.06	$1.06	52,420
2017-03-02	$1.14	$1.14	$1.08	$1.09	$1.09	57,514
2017-03-01	$1.14	$1.15	$1.06	$1.12	$1.12	51,563
2017-02-28	$1.13	$1.14	$1.05	$1.08	$1.08	42,164
2017-02-27	$1.15	$1.15	$1.10	$1.15	$1.15	9,615
2017-02-24	$1.11	$1.16	$1.11	$1.16	$1.16	31,245
2017-02-23	$1.16	$1.16	$1.02	$1.11	$1.11	50,225
2017-02-22	$1.12	$1.19	$1.12	$1.15	$1.15	14,773
2017-02-21	$1.16	$1.19	$1.14	$1.14	$1.14	38,670
2017-02-17	$1.11	$1.17	$1.11	$1.16	$1.16	41,417
2017-02-16	$1.07	$1.15	$1.07	$1.09	$1.09	58,605
2017-02-15	$1.05	$1.11	$1.05	$1.08	$1.08	79,539
2017-02-14	$1.04	$1.13	$1.04	$1.11	$1.11	36,577
2017-02-13	$1.12	$1.12	$1.01	$1.02	$1.02	107,022
2017-02-10	$1.05	$1.19	$1.00	$1.01	$1.01	498,065
2017-02-09	$1.03	$1.11	$1.00	$1.04	$1.04	108,819
2017-02-08	$1.03	$1.09	$1.00	$1.02	$1.02	86,802
2017-02-07	$1.09	$1.09	$0.94	$1.04	$1.04	147,926
2017-02-06	$1.03	$1.09	$1.03	$1.06	$1.06	126,892
2017-02-03	$1.08	$1.09	$1.01	$1.05	$1.05	21,000
2017-02-02	$1.01	$1.08	$1.00	$1.06	$1.06	78,441
2017-02-01	$0.98	$0.99	$0.96	$0.99	$0.99	10,309
2017-01-31	$0.94	$0.96	$0.94	$0.94	$0.94	7,937
2017-01-30	$0.96	$0.98	$0.94	$0.94	$0.94	8,216
2017-01-27	$1.00	$1.04	$0.97	$0.98	$0.98	52,181
2017-01-26	$1.01	$1.01	$0.96	$0.97	$0.97	11,190
2017-01-25	$0.99	$1.01	$0.95	$0.99	$0.99	43,413
2017-01-24	$0.97	$0.99	$0.95	$0.99	$0.99	24,614
2017-01-23	$0.94	$0.97	$0.94	$0.97	$0.97	10,699
2017-01-20	$0.99	$0.99	$0.92	$0.94	$0.94	10,052
2017-01-19	$0.99	$1.00	$0.92	$0.97	$0.97	11,496
2017-01-18	$1.01	$1.03	$0.99	$0.99	$0.99	10,713
2017-01-17	$1.04	$1.04	$0.97	$1.01	$1.01	30,794
2017-01-13	$0.95	$1.04	$0.90	$1.04	$1.04	84,754
2017-01-12	$0.97	$0.99	$0.97	$0.97	$0.97	20,836
2017-01-11	$1.05	$1.05	$0.92	$0.99	$0.99	126,708
2017-01-10	$1.07	$1.10	$1.03	$1.06	$1.06	21,557
2017-01-09	$1.09	$1.10	$1.06	$1.07	$1.07	3,210
2017-01-06	$1.08	$1.12	$1.07	$1.09	$1.09	55,379
2017-01-05	$1.07	$1.12	$1.05	$1.09	$1.09	22,012
2017-01-04	$1.10	$1.13	$1.09	$1.09	$1.09	38,419
2017-01-03	$1.09	$1.12	$1.08	$1.10	$1.10	65,936
2016-12-30	$1.10	$1.13	$1.05	$1.10	$1.10	31,297
2016-12-29	$1.06	$1.10	$1.04	$1.07	$1.07	37,372
2016-12-28	$1.06	$1.11	$1.06	$1.06	$1.06	12,850
2016-12-27	$1.12	$1.13	$1.06	$1.06	$1.06	48,965
2016-12-23	$1.07	$1.15	$1.05	$1.14	$1.14	203,990
2016-12-22	$1.05	$1.08	$1.01	$1.02	$1.02	62,133
2016-12-21	$1.06	$1.08	$1.05	$1.06	$1.06	32,056
2016-12-20	$1.08	$1.08	$1.03	$1.03	$1.03	51,923
2016-12-19	$1.09	$1.10	$1.05	$1.08	$1.08	65,691
2016-12-16	$1.07	$1.08	$1.00	$1.07	$1.07	69,625
2016-12-15	$1.02	$1.06	$0.99	$1.02	$1.02	34,380
2016-12-14	$1.00	$1.05	$0.99	$1.04	$1.04	87,382
2016-12-13	$0.99	$1.00	$0.98	$1.00	$1.00	30,126
2016-12-12	$0.95	$1.00	$0.94	$1.00	$1.00	52,979
2016-12-09	$0.97	$0.98	$0.95	$0.98	$0.98	69,344
2016-12-08	$0.95	$0.97	$0.92	$0.92	$0.92	62,700
2016-12-07	$0.89	$0.96	$0.88	$0.93	$0.93	76,049
2016-12-06	$0.85	$0.89	$0.85	$0.85	$0.85	61,735
2016-12-05	$0.84	$0.90	$0.84	$0.85	$0.85	65,362
2016-12-02	$0.90	$0.90	$0.84	$0.84	$0.84	63,079
2016-12-01	$0.88	$0.92	$0.84	$0.84	$0.84	9,447
2016-11-30	$0.91	$0.91	$0.85	$0.87	$0.87	10,438
2016-11-29	$0.91	$0.94	$0.88	$0.90	$0.90	127,059
2016-11-28	$1.01	$1.02	$0.92	$0.92	$0.92	21,398
2016-11-25	$1.01	$1.01	$0.95	$1.01	$1.01	5,389
2016-11-23	$1.00	$1.00	$0.98	$0.98	$0.98	5,981
2016-11-22	$0.97	$1.02	$0.97	$1.01	$1.01	45,087
2016-11-21	$0.96	$0.98	$0.94	$0.98	$0.98	17,548
2016-11-18	$0.94	$0.98	$0.93	$0.97	$0.97	59,752
2016-11-17	$0.88	$0.97	$0.88	$0.90	$0.90	22,807
2016-11-16	$0.90	$0.97	$0.88	$0.88	$0.88	13,822
2016-11-15	$0.95	$0.95	$0.90	$0.90	$0.90	68,169
2016-11-14	$1.02	$1.02	$0.96	$0.96	$0.96	40,694
2016-11-11	$1.05	$1.05	$0.99	$1.00	$1.00	14,257
2016-11-10	$0.96	$1.07	$0.95	$1.07	$1.07	10,546
2016-11-09	$0.98	$1.05	$0.95	$1.02	$1.02	34,314
2016-11-08	$1.05	$1.08	$0.98	$1.00	$1.00	87,360
2016-11-07	$1.06	$1.11	$1.06	$1.06	$1.06	12,258
2016-11-04	$1.11	$1.14	$1.05	$1.05	$1.05	77,991
2016-11-03	$1.11	$1.16	$1.11	$1.11	$1.11	25,752
2016-11-02	$1.13	$1.14	$1.11	$1.13	$1.13	2,592
2016-11-01	$1.17	$1.19	$1.15	$1.17	$1.17	28,581
2016-10-31	$1.13	$1.18	$1.13	$1.15	$1.15	31,461
2016-10-28	$1.12	$1.13	$1.11	$1.11	$1.11	2,280
2016-10-27	$1.16	$1.16	$1.11	$1.11	$1.11	21,736
2016-10-26	$1.15	$1.17	$1.13	$1.15	$1.15	24,862
2016-10-25	$1.15	$1.18	$1.15	$1.17	$1.17	5,226
2016-10-24	$1.15	$1.19	$1.15	$1.16	$1.16	12,334
2016-10-21	$1.18	$1.18	$1.16	$1.16	$1.16	29,031
2016-10-20	$1.19	$1.20	$1.17	$1.20	$1.20	22,013
2016-10-19	$1.23	$1.23	$1.19	$1.19	$1.19	3,604
2016-10-18	$1.21	$1.23	$1.19	$1.19	$1.19	5,665
2016-10-17	$1.19	$1.21	$1.19	$1.21	$1.21	10,356
2016-10-14	$1.21	$1.22	$1.19	$1.19	$1.19	4,490
2016-10-13	$1.22	$1.22	$1.20	$1.20	$1.20	6,273
2016-10-12	$1.21	$1.23	$1.21	$1.22	$1.22	4,045
2016-10-11	$1.17	$1.23	$1.15	$1.21	$1.21	46,533
2016-10-10	$1.16	$1.17	$1.16	$1.16	$1.16	4,971
2016-10-07	$1.15	$1.16	$1.13	$1.16	$1.16	5,712
2016-10-06	$1.16	$1.18	$1.13	$1.13	$1.13	45,623
2016-10-05	$1.15	$1.19	$1.15	$1.16	$1.16	34,441
2016-10-04	$1.19	$1.19	$1.15	$1.18	$1.18	21,368
2016-10-03	$1.17	$1.20	$1.16	$1.16	$1.16	8,353
2016-09-30	$1.16	$1.18	$1.16	$1.16	$1.16	8,940
2016-09-29	$1.21	$1.21	$1.16	$1.16	$1.16	23,414
2016-09-28	$1.18	$1.22	$1.17	$1.19	$1.19	6,660
2016-09-27	$1.20	$1.22	$1.16	$1.21	$1.21	28,571
2016-09-26	$1.19	$1.20	$1.17	$1.20	$1.20	18,444
2016-09-23	$1.17	$1.24	$1.17	$1.20	$1.20	13,089
2016-09-22	$1.16	$1.24	$1.16	$1.18	$1.18	49,125
2016-09-21	$1.17	$1.21	$1.16	$1.16	$1.16	16,973
2016-09-20	$1.20	$1.20	$1.16	$1.20	$1.20	30,502
2016-09-19	$1.19	$1.20	$1.17	$1.19	$1.19	2,724
2016-09-16	$1.18	$1.20	$1.15	$1.20	$1.20	24,070
2016-09-15	$1.25	$1.25	$1.20	$1.20	$1.20	1,705
2016-09-14	$1.19	$1.27	$1.15	$1.17	$1.17	48,708
2016-09-13	$1.16	$1.25	$1.16	$1.18	$1.18	25,494
2016-09-12	$1.20	$1.21	$1.15	$1.15	$1.15	9,797
2016-09-09	$1.25	$1.25	$1.19	$1.19	$1.19	8,152
2016-09-08	$1.23	$1.27	$1.21	$1.23	$1.23	6,806
2016-09-07	$1.25	$1.26	$1.22	$1.22	$1.22	16,814
2016-09-06	$1.21	$1.25	$1.21	$1.24	$1.24	16,444
2016-09-02	$1.23	$1.23	$1.20	$1.20	$1.20	23,265
2016-09-01	$1.24	$1.24	$1.21	$1.23	$1.23	15,982
2016-08-31	$1.21	$1.28	$1.20	$1.24	$1.24	3,670
2016-08-30	$1.18	$1.22	$1.18	$1.22	$1.22	18,879
2016-08-29	$1.20	$1.22	$1.15	$1.17	$1.17	32,734
2016-08-26	$1.24	$1.28	$1.21	$1.22	$1.22	11,988
2016-08-25	$1.29	$1.29	$1.23	$1.27	$1.27	29,140
2016-08-24	$1.29	$1.29	$1.26	$1.29	$1.29	14,397
2016-08-23	$1.30	$1.30	$1.28	$1.29	$1.29	12,680
2016-08-22	$1.27	$1.33	$1.24	$1.30	$1.30	101,733
2016-08-19	$1.22	$1.27	$1.22	$1.27	$1.27	76,892
2016-08-18	$1.10	$1.28	$1.09	$1.22	$1.22	514,613
2016-08-17	$1.06	$1.10	$1.06	$1.08	$1.08	239,677
2016-08-16	$1.07	$1.07	$1.05	$1.06	$1.06	48,745
2016-08-15	$1.07	$1.08	$1.04	$1.05	$1.05	44,447
2016-08-12	$1.08	$1.08	$1.07	$1.07	$1.07	31,020
2016-08-11	$1.08	$1.08	$1.06	$1.07	$1.07	45,934
2016-08-10	$1.06	$1.08	$1.05	$1.07	$1.07	76,845
2016-08-09	$1.04	$1.07	$1.04	$1.04	$1.04	209,138
2016-08-08	$1.05	$1.06	$1.04	$1.05	$1.05	106,275
2016-08-05	$1.04	$1.06	$1.04	$1.04	$1.04	23,938
2016-08-04	$1.05	$1.05	$1.01	$1.04	$1.04	175,456
2016-08-03	$1.00	$1.03	$0.85	$1.02	$1.02	74,724
2016-08-02	$1.00	$1.03	$1.00	$1.01	$1.01	12,700
2016-08-01	$1.02	$1.03	$0.99	$0.99	$0.99	2,792
2016-07-29	$1.02	$1.03	$1.01	$1.01	$1.01	28,134
2016-07-28	$1.04	$1.04	$1.01	$1.01	$1.01	20,256
2016-07-27	$1.05	$1.05	$1.02	$1.02	$1.02	12,039
2016-07-26	$1.03	$1.04	$1.03	$1.03	$1.03	33,627
2016-07-25	$1.03	$1.04	$1.02	$1.02	$1.02	4,455
2016-07-22	$1.01	$1.06	$1.01	$1.01	$1.01	57,393
2016-07-21	$1.09	$1.09	$0.99	$1.06	$1.06	134,160
2016-07-20	$1.04	$1.07	$1.04	$1.04	$1.04	21,510
2016-07-19	$1.04	$1.08	$1.04	$1.04	$1.04	58,542
2016-07-18	$1.04	$1.05	$1.01	$1.05	$1.05	16,067
2016-07-15	$1.04	$1.06	$1.03	$1.04	$1.04	24,835
2016-07-14	$1.04	$1.06	$1.04	$1.04	$1.04	37,729
2016-07-13	$1.02	$1.06	$1.02	$1.04	$1.04	52,415
2016-07-12	$1.00	$1.04	$0.99	$1.03	$1.03	214,214
2016-07-11	$1.03	$1.06	$1.00	$1.02	$1.02	154,787
2016-07-08	$1.07	$1.07	$1.00	$1.02	$1.02	180,205
2016-07-07	$1.03	$1.10	$1.00	$1.02	$1.02	112,854
2016-07-06	$1.14	$1.14	$1.07	$1.08	$1.08	307,250
2016-07-05	$1.04	$1.18	$1.01	$1.09	$1.09	727,837
2016-07-01	$1.03	$1.06	$1.02	$1.03	$1.03	11,386
2016-06-30	$1.07	$1.07	$1.00	$1.02	$1.02	47,413
2016-06-29	$1.09	$1.09	$1.00	$1.05	$1.05	23,888
2016-06-28	$1.05	$1.09	$1.00	$1.05	$1.05	40,681
2016-06-27	$1.05	$1.06	$1.01	$1.04	$1.04	19,813
2016-06-24	$1.03	$1.14	$1.00	$1.10	$1.10	26,809
2016-06-23	$1.05	$1.10	$1.01	$1.03	$1.03	48,816
2016-06-22	$1.07	$1.07	$1.05	$1.05	$1.05	28,146
2016-06-21	$1.05	$1.09	$1.05	$1.05	$1.05	24,973
2016-06-20	$1.05	$1.13	$1.05	$1.09	$1.09	18,528
2016-06-17	$1.05	$1.14	$1.02	$1.02	$1.02	110,420
2016-06-16	$1.02	$1.05	$1.01	$1.05	$1.05	17,102
2016-06-15	$1.05	$1.05	$1.00	$1.01	$1.01	15,402
2016-06-14	$1.05	$1.05	$1.00	$1.04	$1.04	16,280
2016-06-13	$1.01	$1.04	$1.01	$1.04	$1.04	26,848
2016-06-10	$1.03	$1.04	$1.01	$1.04	$1.04	13,306
2016-06-09	$1.01	$1.05	$1.01	$1.04	$1.04	12,308
2016-06-08	$1.02	$1.08	$0.93	$1.07	$1.07	35,864
2016-06-07	$1.08	$1.08	$1.04	$1.07	$1.07	14,629
2016-06-06	$1.09	$1.09	$1.07	$1.08	$1.08	9,049
2016-06-03	$1.05	$1.10	$1.05	$1.09	$1.09	30,018
2016-06-02	$1.06	$1.10	$1.02	$1.09	$1.09	91,270
2016-06-01	$1.05	$1.06	$1.02	$1.05	$1.05	37,320
2016-05-31	$1.03	$1.05	$1.03	$1.03	$1.03	1,366
2016-05-27	$1.03	$1.04	$1.01	$1.01	$1.01	22,781
2016-05-26	$1.04	$1.05	$1.02	$1.03	$1.03	29,742
2016-05-25	$1.04	$1.06	$1.02	$1.06	$1.06	4,913
2016-05-24	$1.05	$1.09	$1.03	$1.04	$1.04	12,988
2016-05-23	$1.05	$1.06	$1.01	$1.05	$1.05	36,945
2016-05-20	$1.07	$1.09	$1.01	$1.01	$1.01	90,193
2016-05-19	$1.08	$1.09	$1.06	$1.06	$1.06	2,065
2016-05-18	$1.10	$1.15	$1.08	$1.10	$1.10	15,841
2016-05-17	$1.13	$1.15	$1.10	$1.10	$1.10	10,189
2016-05-16	$1.13	$1.14	$1.11	$1.13	$1.13	8,787
2016-05-13	$1.15	$1.15	$1.10	$1.14	$1.14	9,411
2016-05-12	$1.13	$1.14	$1.12	$1.12	$1.12	4,031
2016-05-11	$1.14	$1.16	$1.13	$1.15	$1.15	18,705
2016-05-10	$1.16	$1.20	$1.14	$1.16	$1.16	20,620
2016-05-09	$1.20	$1.20	$1.16	$1.19	$1.19	2,972
2016-05-06	$1.16	$1.19	$1.16	$1.19	$1.19	1,160
2016-05-05	$1.15	$1.19	$1.15	$1.16	$1.16	20,335
2016-05-04	$1.21	$1.21	$1.19	$1.19	$1.19	28,325
2016-05-03	$1.19	$1.20	$1.19	$1.20	$1.20	900
2016-05-02	$1.21	$1.21	$1.19	$1.19	$1.19	6,187
2016-04-29	$1.20	$1.26	$1.19	$1.19	$1.19	88,247
2016-04-28	$1.19	$1.20	$1.15	$1.19	$1.19	4,080
2016-04-27	$1.18	$1.19	$1.15	$1.17	$1.17	12,712
2016-04-26	$1.13	$1.16	$1.13	$1.16	$1.16	50,905
2016-04-25	$1.14	$1.14	$1.10	$1.13	$1.13	9,499
2016-04-22	$1.10	$1.15	$1.10	$1.10	$1.10	65,550
2016-04-21	$1.10	$1.10	$1.01	$1.08	$1.08	4,815
2016-04-20	$1.09	$1.14	$1.09	$1.13	$1.13	13,476
2016-04-19	$1.10	$1.10	$1.06	$1.06	$1.06	21,588
2016-04-18	$1.11	$1.15	$1.10	$1.10	$1.10	5,056
2016-04-15	$1.19	$1.19	$1.10	$1.12	$1.12	22,341
2016-04-14	$1.16	$1.20	$1.16	$1.20	$1.20	976
2016-04-13	$1.16	$1.20	$1.13	$1.20	$1.20	1,819
2016-04-12	$1.20	$1.20	$1.15	$1.19	$1.19	8,823
2016-04-11	$1.20	$1.20	$1.16	$1.18	$1.18	2,411
2016-04-08	$1.14	$1.20	$1.14	$1.20	$1.20	18,830
2016-04-07	$1.16	$1.21	$1.11	$1.16	$1.16	5,065
2016-04-06	$1.20	$1.21	$1.17	$1.17	$1.17	16,084
2016-04-05	$1.18	$1.20	$1.17	$1.20	$1.20	10,436
2016-04-04	$1.16	$1.19	$1.12	$1.17	$1.17	15,203
2016-04-01	$1.22	$1.22	$1.15	$1.19	$1.19	28,072
2016-03-31	$1.22	$1.22	$1.12	$1.15	$1.15	6,688
2016-03-30	$1.23	$1.25	$1.12	$1.14	$1.14	11,962
2016-03-29	$1.21	$1.27	$1.21	$1.22	$1.22	12,088
2016-03-28	$1.22	$1.24	$1.20	$1.24	$1.24	17,962
2016-03-24	$1.27	$1.34	$1.25	$1.29	$1.29	16,831
2016-03-23	$1.32	$1.32	$1.20	$1.26	$1.26	40,986
2016-03-22	$1.31	$1.35	$1.29	$1.34	$1.34	14,485
2016-03-21	$1.32	$1.39	$1.24	$1.25	$1.25	10,152
2016-03-18	$1.37	$1.37	$1.28	$1.30	$1.30	30,089
2016-03-17	$1.36	$1.48	$1.32	$1.34	$1.34	32,820
2016-03-16	$1.48	$1.49	$1.30	$1.41	$1.41	146,212
2016-03-15	$1.28	$1.49	$1.28	$1.44	$1.44	268,904
2016-03-14	$1.19	$1.29	$1.10	$1.27	$1.27	78,912
2016-03-11	$1.20	$1.25	$1.10	$1.17	$1.17	192,179
2016-03-10	$1.06	$1.07	$1.04	$1.05	$1.05	2,029
2016-03-09	$1.10	$1.10	$0.98	$1.01	$1.01	28,292
2016-03-08	$0.92	$1.09	$0.92	$1.06	$1.06	47,222
2016-03-07	$0.94	$0.94	$0.83	$0.90	$0.90	6,193
2016-03-04	$0.88	$1.00	$0.88	$0.91	$0.91	15,593
2016-03-03	$0.91	$0.94	$0.81	$0.90	$0.90	16,973
2016-03-02	$0.90	$0.92	$0.88	$0.89	$0.89	15,018
2016-03-01	$0.90	$0.94	$0.90	$0.92	$0.92	39,409
2016-02-29	$0.86	$0.86	$0.84	$0.84	$0.84	785
2016-02-26	$0.85	$0.89	$0.85	$0.88	$0.88	900
2016-02-25	$0.82	$0.83	$0.81	$0.81	$0.81	13,092
2016-02-24	$0.83	$0.83	$0.83	$0.83	$0.83	4,082
2016-02-23	$0.82	$0.89	$0.82	$0.89	$0.89	1,477
2016-02-22	$0.88	$0.90	$0.82	$0.88	$0.88	4,141
2016-02-19	$0.89	$0.89	$0.85	$0.85	$0.85	3,583
2016-02-18	$0.85	$0.88	$0.82	$0.88	$0.88	20,110
2016-02-17	$0.86	$0.88	$0.85	$0.85	$0.85	29,680
2016-02-16	$0.82	$0.86	$0.82	$0.84	$0.84	76,242
2016-02-12	$0.77	$0.86	$0.77	$0.80	$0.80	11,417
2016-02-11	$0.85	$0.85	$0.75	$0.77	$0.77	17,361
2016-02-10	$0.85	$0.85	$0.76	$0.82	$0.82	35,942
2016-02-09	$0.86	$0.86	$0.84	$0.85	$0.85	3,564
2016-02-08	$0.85	$0.87	$0.85	$0.85	$0.85	27,129
2016-02-05	$0.88	$0.90	$0.88	$0.88	$0.88	1,629
2016-02-04	$0.89	$0.92	$0.86	$0.87	$0.87	15,951
2016-02-03	$0.88	$0.98	$0.88	$0.95	$0.95	940
2016-02-02	$0.95	$0.97	$0.89	$0.89	$0.89	2,794
2016-02-01	$0.95	$0.98	$0.95	$0.95	$0.95	42,816
2016-01-29	$0.97	$0.98	$0.95	$0.95	$0.95	24,635
2016-01-28	$0.93	$0.97	$0.93	$0.95	$0.95	4,445
2016-01-27	$1.00	$1.00	$0.90	$0.91	$0.91	7,015
2016-01-26	$0.86	$0.97	$0.85	$0.89	$0.89	35,772
2016-01-25	$0.90	$0.90	$0.85	$0.90	$0.90	58,723
2016-01-22	$1.02	$1.02	$0.90	$0.90	$0.90	134,620
2016-01-21	$1.04	$1.05	$1.04	$1.05	$1.05	657
2016-01-20	$1.04	$1.04	$1.00	$1.00	$1.00	14,959
2016-01-19	$1.05	$1.09	$1.00	$1.03	$1.03	8,567
2016-01-15	$1.07	$1.09	$1.04	$1.04	$1.04	9,852
2016-01-14	$1.09	$1.13	$1.08	$1.09	$1.09	42,587
2016-01-13	$1.16	$1.16	$1.11	$1.12	$1.12	7,454
2016-01-12	$1.11	$1.16	$1.11	$1.13	$1.13	4,425
2016-01-11	$1.11	$1.18	$1.11	$1.12	$1.12	38,420
2016-01-08	$1.12	$1.15	$1.10	$1.14	$1.14	76,631
2016-01-07	$1.10	$1.14	$1.09	$1.11	$1.11	23,608
2016-01-06	$1.13	$1.15	$1.13	$1.13	$1.13	6,694
2016-01-05	$1.12	$1.14	$1.12	$1.12	$1.12	16,707
2016-01-04	$1.12	$1.12	$1.09	$1.11	$1.11	16,360
2015-12-31	$1.15	$1.15	$1.02	$1.12	$1.12	118,900
2015-12-30	$1.12	$1.15	$1.12	$1.15	$1.15	29,393
2015-12-29	$1.12	$1.15	$1.09	$1.13	$1.13	23,364
2015-12-28	$1.19	$1.19	$1.12	$1.12	$1.12	27,585
2015-12-24	$1.15	$1.19	$1.14	$1.14	$1.14	11,879
2015-12-23	$1.09	$1.15	$1.05	$1.15	$1.15	70,511
2015-12-22	$1.13	$1.13	$1.07	$1.12	$1.12	94,173
2015-12-21	$1.09	$1.11	$1.05	$1.11	$1.11	132,530
2015-12-18	$1.03	$1.10	$1.03	$1.09	$1.09	36,339
2015-12-17	$1.06	$1.12	$0.90	$1.03	$1.03	111,597
2015-12-16	$1.12	$1.13	$1.07	$1.10	$1.10	23,329
2015-12-15	$1.10	$1.15	$1.10	$1.12	$1.12	6,840
2015-12-14	$1.16	$1.20	$1.05	$1.14	$1.14	18,504
2015-12-11	$1.17	$1.20	$1.17	$1.19	$1.19	26,340
2015-12-10	$1.15	$1.20	$1.10	$1.20	$1.20	22,177
2015-12-09	$1.19	$1.19	$1.15	$1.15	$1.15	7,263
2015-12-08	$1.17	$1.20	$1.16	$1.20	$1.20	2,587
2015-12-07	$1.17	$1.22	$1.15	$1.22	$1.22	44,864
2015-12-04	$1.17	$1.20	$1.17	$1.17	$1.17	14,819
2015-12-03	$1.19	$1.20	$1.17	$1.19	$1.19	13,208
2015-12-02	$1.21	$1.25	$1.20	$1.23	$1.23	6,020
2015-12-01	$1.19	$1.27	$1.18	$1.21	$1.21	10,300
2015-11-30	$1.20	$1.27	$1.20	$1.21	$1.21	11,857
2015-11-27	$1.21	$1.28	$1.21	$1.27	$1.27	5,206
2015-11-25	$1.25	$1.27	$1.20	$1.22	$1.22	14,974
2015-11-24	$1.22	$1.22	$1.21	$1.21	$1.21	9,054
2015-11-23	$1.20	$1.23	$1.20	$1.21	$1.21	13,205
2015-11-20	$1.22	$1.23	$1.19	$1.21	$1.21	64,751
2015-11-19	$1.25	$1.25	$1.20	$1.21	$1.21	34,235
2015-11-18	$1.29	$1.29	$1.25	$1.26	$1.26	10,991
2015-11-17	$1.22	$1.25	$1.22	$1.25	$1.25	8,089
2015-11-16	$1.28	$1.28	$1.26	$1.28	$1.28	9,145
2015-11-13	$1.26	$1.35	$1.25	$1.28	$1.28	24,921
2015-11-12	$1.28	$1.29	$1.25	$1.25	$1.25	1,809
2015-11-11	$1.23	$1.32	$1.23	$1.32	$1.32	24,344
2015-11-10	$1.32	$1.32	$1.21	$1.21	$1.21	64,977
2015-11-09	$1.40	$1.40	$1.28	$1.28	$1.28	31,653
2015-11-06	$1.32	$1.40	$1.30	$1.40	$1.40	13,364
2015-11-05	$1.33	$1.38	$1.30	$1.31	$1.31	32,183
2015-11-04	$1.31	$1.45	$1.31	$1.41	$1.41	30,695
2015-11-03	$1.28	$1.36	$1.28	$1.34	$1.34	17,684
2015-11-02	$1.40	$1.40	$1.29	$1.29	$1.29	11,088
2015-10-30	$1.40	$1.40	$1.30	$1.36	$1.36	23,181
2015-10-29	$1.32	$1.40	$1.32	$1.37	$1.37	46,396
2015-10-28	$1.35	$1.35	$1.31	$1.32	$1.32	11,726
2015-10-27	$1.30	$1.35	$1.27	$1.31	$1.31	39,018
2015-10-26	$1.30	$1.32	$1.27	$1.30	$1.30	8,899
2015-10-23	$1.31	$1.31	$1.27	$1.30	$1.30	2,423
2015-10-22	$1.29	$1.31	$1.27	$1.27	$1.27	16,822
2015-10-21	$1.35	$1.35	$1.31	$1.31	$1.31	39,740
2015-10-20	$1.35	$1.35	$1.29	$1.33	$1.33	22,221
2015-10-19	$1.35	$1.37	$1.33	$1.37	$1.37	14,350
2015-10-16	$1.34	$1.40	$1.29	$1.40	$1.40	16,603
2015-10-15	$1.33	$1.33	$1.28	$1.31	$1.31	40,398
2015-10-14	$1.30	$1.31	$1.29	$1.30	$1.30	6,446
2015-10-13	$1.30	$1.34	$1.28	$1.28	$1.28	30,663
2015-10-12	$1.32	$1.35	$1.32	$1.33	$1.33	32,827
2015-10-09	$1.34	$1.35	$1.28	$1.28	$1.28	25,815
2015-10-08	$1.23	$1.31	$1.23	$1.28	$1.28	22,350
2015-10-07	$1.29	$1.34	$1.28	$1.29	$1.29	6,054
2015-10-06	$1.30	$1.32	$1.27	$1.32	$1.32	16,237
2015-10-05	$1.34	$1.34	$1.27	$1.27	$1.27	1,087
2015-10-02	$1.32	$1.35	$1.24	$1.25	$1.25	1,978
2015-10-01	$1.26	$1.32	$1.22	$1.27	$1.27	15,321
2015-09-30	$1.31	$1.32	$1.21	$1.32	$1.32	15,671
2015-09-29	$1.28	$1.28	$1.21	$1.21	$1.21	8,163
2015-09-28	$1.26	$1.37	$1.24	$1.27	$1.27	3,260
2015-09-25	$1.32	$1.36	$1.24	$1.28	$1.28	25,663
2015-09-24	$1.26	$1.32	$1.26	$1.28	$1.28	26,929
2015-09-23	$1.37	$1.37	$1.25	$1.27	$1.27	8,130
2015-09-22	$1.30	$1.37	$1.29	$1.31	$1.31	9,217
2015-09-21	$1.35	$1.40	$1.31	$1.31	$1.31	13,513
2015-09-18	$1.25	$1.34	$1.25	$1.34	$1.34	46,631
2015-09-17	$1.24	$1.27	$1.22	$1.26	$1.26	1,489
2015-09-16	$1.26	$1.33	$1.23	$1.30	$1.30	30,221
2015-09-15	$1.22	$1.33	$1.22	$1.26	$1.26	13,076
2015-09-14	$1.34	$1.34	$1.21	$1.21	$1.21	10,650
2015-09-11	$1.27	$1.32	$1.23	$1.28	$1.28	21,502
2015-09-10	$1.25	$1.27	$1.22	$1.27	$1.27	15,808
2015-09-09	$1.27	$1.28	$1.22	$1.23	$1.23	255,075
2015-09-08	$1.24	$1.27	$1.23	$1.24	$1.24	5,523
2015-09-04	$1.23	$1.29	$1.20	$1.25	$1.25	41,934
2015-09-03	$1.32	$1.32	$1.26	$1.29	$1.29	1,845
2015-09-02	$1.35	$1.36	$1.25	$1.33	$1.33	17,073
2015-09-01	$1.28	$1.29	$1.25	$1.29	$1.29	9,470
2015-08-31	$1.32	$1.35	$1.28	$1.28	$1.28	33,389
2015-08-28	$1.26	$1.33	$1.21	$1.30	$1.30	18,599
2015-08-27	$1.24	$1.32	$1.20	$1.26	$1.26	21,765
2015-08-26	$1.30	$1.31	$1.27	$1.30	$1.30	12,529
2015-08-25	$1.30	$1.32	$1.21	$1.23	$1.23	2,006
2015-08-24	$1.21	$1.34	$1.18	$1.30	$1.30	97,568
2015-08-21	$1.33	$1.33	$1.17	$1.23	$1.23	242,466
2015-08-20	$1.34	$1.36	$1.17	$1.28	$1.28	358,803
2015-08-19	$1.21	$1.48	$1.21	$1.34	$1.34	107,633
2015-08-18	$1.24	$1.24	$1.21	$1.21	$1.21	2,135
2015-08-17	$1.21	$1.22	$1.20	$1.21	$1.21	32,384
2015-08-14	$1.36	$1.36	$1.14	$1.22	$1.22	75,047
2015-08-13	$1.32	$1.34	$1.32	$1.34	$1.34	4,260
2015-08-12	$1.37	$1.38	$1.27	$1.38	$1.38	25,699
2015-08-11	$1.40	$1.44	$1.25	$1.38	$1.38	29,603
2015-08-10	$1.38	$1.41	$1.25	$1.30	$1.30	73,306
2015-08-07	$1.32	$1.40	$1.22	$1.30	$1.30	78,118
2015-08-06	$1.65	$1.72	$1.50	$1.70	$1.70	60,291
2015-08-05	$1.53	$1.70	$1.53	$1.66	$1.66	81,970
2015-08-04	$1.45	$1.50	$1.45	$1.50	$1.50	51,307
2015-08-03	$1.44	$1.45	$1.40	$1.43	$1.43	7,683
2015-07-31	$1.35	$1.46	$1.35	$1.44	$1.44	7,800
2015-07-30	$1.43	$1.47	$1.28	$1.41	$1.41	37,852
2015-07-29	$1.42	$1.48	$1.36	$1.45	$1.45	17,257
2015-07-28	$1.40	$1.54	$1.40	$1.48	$1.48	9,391
2015-07-27	$1.51	$1.51	$1.50	$1.51	$1.51	2,259
2015-07-24	$1.54	$1.54	$1.48	$1.48	$1.48	8,563
2015-07-23	$1.46	$1.54	$1.42	$1.51	$1.51	15,789
2015-07-22	$1.45	$1.54	$1.44	$1.53	$1.53	16,150
2015-07-21	$1.49	$1.52	$1.49	$1.52	$1.52	13,571
2015-07-20	$1.60	$1.63	$1.47	$1.51	$1.51	20,618
2015-07-17	$1.64	$1.64	$1.51	$1.56	$1.56	6,533
2015-07-16	$1.55	$1.63	$1.52	$1.52	$1.52	1,575
2015-07-15	$1.64	$1.64	$1.52	$1.56	$1.56	5,246
2015-07-14	$1.62	$1.64	$1.55	$1.57	$1.57	11,486
2015-07-13	$1.59	$1.60	$1.54	$1.54	$1.54	7,249
2015-07-10	$1.64	$1.65	$1.56	$1.56	$1.56	11,969
2015-07-09	$1.48	$1.58	$1.45	$1.50	$1.50	20,044
2015-07-08	$1.64	$1.64	$1.45	$1.59	$1.59	9,408
2015-07-07	$1.49	$1.65	$1.36	$1.64	$1.64	21,916
2015-07-06	$1.54	$1.55	$1.39	$1.45	$1.45	5,613
2015-07-02	$1.63	$1.65	$1.47	$1.51	$1.51	12,907
2015-07-01	$1.49	$1.64	$1.49	$1.58	$1.58	5,753
2015-06-30	$1.52	$1.57	$1.45	$1.51	$1.51	9,588
2015-06-29	$1.54	$1.60	$1.46	$1.55	$1.55	9,636
2015-06-26	$1.55	$1.60	$1.55	$1.60	$1.60	14,595
2015-06-25	$1.50	$1.60	$1.50	$1.57	$1.57	17,150
2015-06-24	$1.55	$1.59	$1.45	$1.50	$1.50	80,683
2015-06-23	$1.50	$1.55	$1.50	$1.50	$1.50	41,816
2015-06-22	$1.52	$1.58	$1.44	$1.50	$1.50	40,450
2015-06-19	$1.45	$1.51	$1.45	$1.45	$1.45	19,375
2015-06-18	$1.56	$1.56	$1.45	$1.48	$1.48	37,706

Charles & Colvard Ltd (CTHR) News Headlines

Recent Charles & Colvard Ltd (CTHR) News

Similar Companies to Charles & Colvard Ltd (CTHR) in the Luxury Goods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Signet Jewelers Ltd	SIG	Luxury Goods	Consumer Cyclical	28,000
Tapestry Inc	TPR	Luxury Goods	Consumer Cyclical	24,000
Tiffany & Company	TIF	Luxury Goods	Consumer Cyclical	14,000
Fossil Group Inc	FOSL	Luxury Goods	Consumer Cyclical	5,700
Movado Group Inc	MOV	Luxury Goods	Consumer Cyclical	2,000
Birks Group Inc - Class A	BGI	Luxury Goods	Consumer Cyclical	650
Charles & Colvard Ltd	CTHR	Luxury Goods	Consumer Cyclical	51
MYT Netherlands Parent BV	MYTE	Luxury Goods	Consumer Cyclical	0

Charles & Colvard Ltd (CTHR) Exchange: NASDAQ