Diana Shipping Inc (DSX) Stock

Data as of May 2, 2025

$1.47 ($0.00) 0.00%

Diana Shipping Inc - Daily Information

Click for more stock information on Diana Shipping Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.48
Previous Close	$1.47
High	$1.50
Low	$1.47
Adjusted Open	$1.48
Previous Adjusted Close	$1.47
Adjusted High	$1.50
Adjusted Low	$1.47

About Diana Shipping Inc (DSX)

Diana Shipping Inc. is a global shipping company, established in 2003 and based in Greece. The company provides marine transportation services, shipping a range of dry bulk cargoes, including iron ore, coal, grain, cement, and fertilizer. It owns a fleet of more than 20 vessels and has charters from international shipping companies. The company also has a global network of offices serving customers in more than 16 countries. Since its inception, the company has grown significantly and has become an industry leader in terms of market capitalization and vessel size. Its fleet and chartering operations allow the company to provide reliable service to its clients and expand its market share.

Invest in Diana Shipping Inc (DSX)

Get your 2 free stocks today!

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Diana Shipping Inc (DSX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.48	$1.50	$1.47	$1.47	$1.47	108,125
2025-05-01	$1.48	$1.50	$1.46	$1.47	$1.47	143,622
2025-04-30	$1.46	$1.50	$1.46	$1.46	$1.46	104,762
2025-04-29	$1.48	$1.50	$1.45	$1.46	$1.46	152,839
2025-04-28	$1.47	$1.49	$1.46	$1.46	$1.46	96,833
2025-04-25	$1.49	$1.52	$1.46	$1.47	$1.47	202,913
2025-04-24	$1.47	$1.49	$1.45	$1.49	$1.49	135,721
2025-04-23	$1.47	$1.50	$1.45	$1.46	$1.46	309,028
2025-04-22	$1.42	$1.46	$1.40	$1.46	$1.46	341,448
2025-04-21	$1.50	$1.52	$1.42	$1.42	$1.42	161,835
2025-04-17	$1.42	$1.49	$1.42	$1.49	$1.49	220,154
2025-04-16	$1.43	$1.45	$1.39	$1.40	$1.40	115,386
2025-04-15	$1.43	$1.44	$1.42	$1.43	$1.43	135,260
2025-04-14	$1.42	$1.46	$1.41	$1.44	$1.44	112,315
2025-04-11	$1.43	$1.45	$1.40	$1.43	$1.43	207,802
2025-04-10	$1.40	$1.43	$1.35	$1.37	$1.37	203,552
2025-04-09	$1.31	$1.42	$1.30	$1.40	$1.40	411,050
2025-04-08	$1.40	$1.40	$1.31	$1.32	$1.32	361,196
2025-04-07	$1.33	$1.39	$1.27	$1.36	$1.36	435,708
2025-04-04	$1.46	$1.48	$1.33	$1.35	$1.35	782,810
2025-04-03	$1.57	$1.57	$1.49	$1.50	$1.50	548,175
2025-04-02	$1.60	$1.62	$1.58	$1.61	$1.61	142,285
2025-04-01	$1.56	$1.61	$1.56	$1.60	$1.60	410,050
2025-03-31	$1.61	$1.63	$1.56	$1.56	$1.56	631,401
2025-03-28	$1.65	$1.66	$1.62	$1.63	$1.63	304,035
2025-03-27	$1.68	$1.68	$1.65	$1.65	$1.65	451,500
2025-03-26	$1.71	$1.72	$1.67	$1.70	$1.70	293,092
2025-03-25	$1.72	$1.74	$1.69	$1.70	$1.70	246,936
2025-03-24	$1.80	$1.80	$1.71	$1.72	$1.72	317,960
2025-03-21	$1.76	$1.78	$1.72	$1.73	$1.73	527,335
2025-03-20	$1.76	$1.81	$1.76	$1.78	$1.78	338,671
2025-03-19	$1.80	$1.83	$1.79	$1.80	$1.80	194,316
2025-03-18	$1.80	$1.82	$1.78	$1.80	$1.80	306,825
2025-03-17	$1.83	$1.84	$1.80	$1.81	$1.81	144,670
2025-03-14	$1.78	$1.84	$1.76	$1.83	$1.83	212,840
2025-03-13	$1.78	$1.81	$1.77	$1.79	$1.79	200,777
2025-03-12	$1.72	$1.79	$1.72	$1.77	$1.77	312,201
2025-03-11	$1.77	$1.78	$1.72	$1.75	$1.74	241,298
2025-03-10	$1.77	$1.81	$1.76	$1.77	$1.76	210,102
2025-03-07	$1.79	$1.83	$1.78	$1.81	$1.80	166,473
2025-03-06	$1.77	$1.81	$1.75	$1.79	$1.78	213,221
2025-03-05	$1.76	$1.79	$1.75	$1.78	$1.77	173,742
2025-03-04	$1.76	$1.79	$1.73	$1.77	$1.76	399,366
2025-03-03	$1.85	$1.88	$1.79	$1.80	$1.80	259,974
2025-02-28	$1.84	$1.92	$1.83	$1.86	$1.86	217,261
2025-02-27	$1.87	$1.93	$1.84	$1.87	$1.87	377,144
2025-02-26	$1.84	$1.89	$1.84	$1.88	$1.88	220,052
2025-02-25	$1.82	$1.89	$1.81	$1.84	$1.84	271,464
2025-02-24	$1.80	$1.85	$1.76	$1.80	$1.80	676,290
2025-02-21	$1.86	$1.87	$1.82	$1.82	$1.82	281,970
2025-02-20	$1.83	$1.86	$1.80	$1.85	$1.85	364,942
2025-02-19	$1.91	$1.94	$1.82	$1.83	$1.83	557,963
2025-02-18	$1.84	$1.91	$1.84	$1.91	$1.91	474,216
2025-02-14	$1.90	$1.92	$1.83	$1.83	$1.83	362,991
2025-02-13	$1.93	$1.97	$1.91	$1.92	$1.92	379,167
2025-02-12	$1.88	$1.99	$1.87	$1.94	$1.94	400,414
2025-02-11	$1.86	$1.88	$1.85	$1.88	$1.88	146,597
2025-02-10	$1.85	$1.87	$1.84	$1.86	$1.86	335,002
2025-02-07	$1.83	$1.85	$1.83	$1.85	$1.85	159,192
2025-02-06	$1.83	$1.85	$1.81	$1.82	$1.82	178,906
2025-02-05	$1.83	$1.85	$1.82	$1.83	$1.83	113,280
2025-02-04	$1.81	$1.85	$1.81	$1.82	$1.82	164,680
2025-02-03	$1.80	$1.82	$1.78	$1.80	$1.80	255,814
2025-01-31	$1.84	$1.85	$1.82	$1.82	$1.82	228,357
2025-01-30	$1.84	$1.85	$1.82	$1.84	$1.84	207,695
2025-01-29	$1.79	$1.85	$1.79	$1.85	$1.85	152,924
2025-01-28	$1.78	$1.86	$1.78	$1.80	$1.80	366,084
2025-01-27	$1.77	$1.79	$1.77	$1.79	$1.79	226,323
2025-01-24	$1.79	$1.79	$1.77	$1.78	$1.78	166,208
2025-01-23	$1.77	$1.79	$1.76	$1.78	$1.78	224,425
2025-01-22	$1.80	$1.81	$1.78	$1.78	$1.78	203,161
2025-01-21	$1.85	$1.87	$1.79	$1.81	$1.81	301,396
2025-01-17	$1.83	$1.87	$1.83	$1.85	$1.85	264,440
2025-01-16	$1.85	$1.86	$1.80	$1.83	$1.83	378,326
2025-01-15	$1.87	$1.89	$1.85	$1.87	$1.87	202,960
2025-01-14	$1.85	$1.87	$1.84	$1.85	$1.85	392,484
2025-01-13	$1.92	$1.92	$1.85	$1.86	$1.86	510,408
2025-01-10	$1.90	$1.91	$1.86	$1.90	$1.90	569,309
2025-01-08	$1.89	$1.89	$1.85	$1.86	$1.86	372,046
2025-01-07	$1.93	$1.97	$1.88	$1.89	$1.89	1,041,555
2025-01-06	$1.93	$1.95	$1.86	$1.86	$1.86	256,980
2025-01-03	$2.00	$2.00	$1.91	$1.95	$1.95	347,357
2025-01-02	$1.97	$2.00	$1.94	$1.96	$1.96	375,877
2024-12-31	$1.84	$1.97	$1.83	$1.96	$1.96	752,130
2024-12-30	$1.85	$1.87	$1.84	$1.86	$1.86	521,371
2024-12-27	$1.89	$1.90	$1.84	$1.87	$1.87	587,994
2024-12-26	$1.88	$1.90	$1.86	$1.88	$1.88	578,711
2024-12-24	$1.90	$1.91	$1.87	$1.88	$1.88	207,942
2024-12-23	$1.84	$1.93	$1.83	$1.91	$1.91	728,392
2024-12-20	$1.85	$1.88	$1.84	$1.85	$1.85	787,550
2024-12-19	$1.88	$1.91	$1.84	$1.85	$1.85	527,553
2024-12-18	$1.84	$1.94	$1.83	$1.88	$1.88	771,084
2024-12-17	$1.86	$1.86	$1.82	$1.84	$1.84	535,796
2024-12-16	$1.85	$1.86	$1.83	$1.85	$1.85	837,482
2024-12-13	$1.85	$1.87	$1.85	$1.85	$1.85	681,340
2024-12-12	$1.83	$1.88	$1.82	$1.85	$1.85	903,797
2024-12-11	$1.86	$1.87	$1.79	$1.84	$1.84	1,785,109
2024-12-10	$1.89	$1.89	$1.87	$1.87	$1.86	361,941
2024-12-09	$1.89	$1.90	$1.86	$1.89	$1.88	555,350
2024-12-06	$1.91	$1.92	$1.86	$1.86	$1.85	901,570
2024-12-05	$1.90	$1.93	$1.90	$1.92	$1.91	563,309
2024-12-04	$1.92	$1.93	$1.90	$1.91	$1.90	849,872
2024-12-03	$1.91	$1.96	$1.90	$1.94	$1.93	758,363
2024-12-02	$1.84	$1.95	$1.80	$1.91	$1.90	2,097,525
2024-11-29	$1.75	$1.82	$1.73	$1.78	$1.78	959,948
2024-11-27	$1.81	$1.81	$1.73	$1.74	$1.74	1,379,874
2024-11-26	$1.86	$1.90	$1.80	$1.81	$1.81	1,676,187
2024-11-25	$1.85	$2.01	$1.79	$1.90	$1.90	6,235,272
2024-11-22	$2.10	$2.15	$2.09	$2.14	$2.14	435,006
2024-11-21	$2.15	$2.15	$2.07	$2.10	$2.10	794,306
2024-11-20	$2.16	$2.17	$2.14	$2.17	$2.17	341,023
2024-11-19	$2.18	$2.19	$2.14	$2.17	$2.17	549,918
2024-11-18	$2.19	$2.20	$2.17	$2.18	$2.18	454,751
2024-11-15	$2.20	$2.20	$2.18	$2.19	$2.19	269,170
2024-11-14	$2.20	$2.22	$2.19	$2.20	$2.20	253,590
2024-11-13	$2.23	$2.24	$2.19	$2.19	$2.19	350,809
2024-11-12	$2.23	$2.26	$2.21	$2.24	$2.24	1,130,353
2024-11-11	$2.23	$2.24	$2.21	$2.21	$2.21	322,384
2024-11-08	$2.28	$2.30	$2.21	$2.22	$2.22	355,346
2024-11-07	$2.27	$2.30	$2.25	$2.29	$2.29	337,908
2024-11-06	$2.24	$2.27	$2.20	$2.27	$2.27	642,015
2024-11-05	$2.23	$2.25	$2.21	$2.24	$2.24	321,185
2024-11-04	$2.23	$2.26	$2.20	$2.23	$2.23	719,040
2024-11-01	$2.28	$2.30	$2.20	$2.21	$2.21	473,435
2024-10-31	$2.22	$2.30	$2.18	$2.30	$2.30	564,538
2024-10-30	$2.23	$2.24	$2.17	$2.18	$2.18	1,400,534
2024-10-29	$2.24	$2.26	$2.21	$2.23	$2.23	241,919
2024-10-28	$2.28	$2.29	$2.23	$2.24	$2.24	227,557
2024-10-25	$2.30	$2.33	$2.27	$2.27	$2.27	204,818
2024-10-24	$2.24	$2.31	$2.20	$2.30	$2.30	463,856
2024-10-23	$2.30	$2.31	$2.16	$2.23	$2.23	1,459,207
2024-10-22	$2.33	$2.34	$2.31	$2.31	$2.31	208,491
2024-10-21	$2.39	$2.40	$2.32	$2.34	$2.34	307,202
2024-10-18	$2.38	$2.39	$2.35	$2.39	$2.39	234,725
2024-10-17	$2.38	$2.40	$2.36	$2.37	$2.37	179,436
2024-10-16	$2.40	$2.42	$2.36	$2.38	$2.38	416,981
2024-10-15	$2.38	$2.42	$2.35	$2.41	$2.41	1,232,573
2024-10-14	$2.41	$2.44	$2.38	$2.38	$2.38	206,487
2024-10-11	$2.44	$2.46	$2.41	$2.42	$2.42	210,501
2024-10-10	$2.43	$2.50	$2.42	$2.43	$2.43	550,142
2024-10-09	$2.49	$2.49	$2.40	$2.42	$2.42	330,183
2024-10-08	$2.46	$2.51	$2.42	$2.49	$2.49	614,623
2024-10-07	$2.48	$2.53	$2.47	$2.49	$2.49	457,872
2024-10-04	$2.45	$2.48	$2.43	$2.47	$2.47	357,539
2024-10-03	$2.55	$2.55	$2.40	$2.41	$2.41	717,556
2024-10-02	$2.53	$2.54	$2.50	$2.54	$2.54	273,617
2024-10-01	$2.57	$2.58	$2.51	$2.52	$2.52	327,559
2024-09-30	$2.54	$2.58	$2.51	$2.57	$2.57	264,383
2024-09-27	$2.54	$2.56	$2.51	$2.53	$2.53	314,266
2024-09-26	$2.49	$2.56	$2.48	$2.55	$2.55	524,642
2024-09-25	$2.52	$2.53	$2.47	$2.48	$2.48	374,101
2024-09-24	$2.46	$2.53	$2.45	$2.53	$2.53	428,771
2024-09-23	$2.40	$2.45	$2.40	$2.44	$2.44	248,037
2024-09-20	$2.41	$2.44	$2.38	$2.38	$2.38	272,156
2024-09-19	$2.40	$2.45	$2.39	$2.44	$2.44	302,853
2024-09-18	$2.37	$2.40	$2.34	$2.39	$2.39	230,668
2024-09-17	$2.35	$2.40	$2.35	$2.37	$2.37	285,215
2024-09-16	$2.35	$2.38	$2.34	$2.35	$2.35	240,057
2024-09-13	$2.39	$2.39	$2.34	$2.35	$2.35	241,000
2024-09-12	$2.35	$2.39	$2.34	$2.37	$2.37	301,608
2024-09-11	$2.24	$2.34	$2.24	$2.33	$2.33	555,891
2024-09-10	$2.25	$2.26	$2.14	$2.20	$2.20	760,563
2024-09-09	$2.30	$2.30	$2.24	$2.25	$2.25	1,050,432
2024-09-06	$2.39	$2.40	$2.29	$2.31	$2.31	1,008,007
2024-09-05	$2.44	$2.45	$2.38	$2.39	$2.39	511,680
2024-09-04	$2.47	$2.49	$2.43	$2.45	$2.45	559,625
2024-09-03	$2.51	$2.54	$2.45	$2.46	$2.46	1,467,992
2024-08-30	$2.45	$2.51	$2.45	$2.50	$2.50	429,729
2024-08-29	$2.45	$2.45	$2.42	$2.44	$2.44	279,495
2024-08-28	$2.43	$2.44	$2.42	$2.43	$2.43	147,358
2024-08-27	$2.46	$2.47	$2.45	$2.45	$2.45	192,230
2024-08-26	$2.42	$2.48	$2.42	$2.48	$2.48	281,088
2024-08-23	$2.42	$2.43	$2.40	$2.40	$2.40	499,036
2024-08-22	$2.45	$2.46	$2.41	$2.41	$2.41	378,589
2024-08-21	$2.50	$2.52	$2.45	$2.45	$2.45	455,754
2024-08-20	$2.50	$2.50	$2.47	$2.48	$2.48	229,762
2024-08-19	$2.47	$2.52	$2.47	$2.48	$2.48	243,361
2024-08-16	$2.46	$2.48	$2.45	$2.47	$2.47	226,464
2024-08-15	$2.47	$2.48	$2.42	$2.46	$2.46	481,517
2024-08-14	$2.63	$2.63	$2.55	$2.56	$2.48	594,426
2024-08-13	$2.57	$2.61	$2.57	$2.60	$2.52	467,075
2024-08-12	$2.49	$2.61	$2.49	$2.58	$2.50	901,085
2024-08-09	$2.51	$2.52	$2.45	$2.48	$2.41	443,774
2024-08-08	$2.57	$2.59	$2.47	$2.49	$2.42	722,326
2024-08-07	$2.49	$2.61	$2.49	$2.57	$2.49	1,457,526
2024-08-06	$2.43	$2.45	$2.37	$2.44	$2.37	855,456
2024-08-05	$2.39	$2.41	$2.35	$2.36	$2.29	851,466
2024-08-02	$2.50	$2.51	$2.43	$2.46	$2.39	1,283,160
2024-08-01	$2.55	$2.57	$2.49	$2.52	$2.45	996,483
2024-07-31	$2.62	$2.64	$2.51	$2.54	$2.46	2,076,006
2024-07-30	$2.70	$2.72	$2.66	$2.68	$2.60	370,758
2024-07-29	$2.71	$2.73	$2.68	$2.69	$2.61	382,515
2024-07-26	$2.69	$2.70	$2.64	$2.69	$2.69	803,396
2024-07-25	$2.72	$2.73	$2.66	$2.68	$2.68	736,369
2024-07-24	$2.75	$2.78	$2.72	$2.73	$2.73	441,534
2024-07-23	$2.79	$2.80	$2.75	$2.75	$2.75	729,349
2024-07-22	$2.82	$2.82	$2.79	$2.79	$2.79	525,276
2024-07-19	$2.83	$2.84	$2.80	$2.81	$2.81	420,962
2024-07-18	$2.84	$2.86	$2.81	$2.83	$2.83	536,543
2024-07-17	$2.81	$2.86	$2.80	$2.83	$2.83	742,402
2024-07-16	$2.81	$2.82	$2.79	$2.81	$2.81	1,026,256
2024-07-15	$2.84	$2.85	$2.79	$2.79	$2.79	895,206
2024-07-12	$2.90	$2.90	$2.81	$2.81	$2.81	974,897
2024-07-11	$2.90	$2.92	$2.86	$2.91	$2.91	521,263
2024-07-10	$2.83	$2.91	$2.83	$2.87	$2.87	577,173
2024-07-09	$2.82	$2.83	$2.80	$2.82	$2.82	479,255
2024-07-08	$2.88	$2.89	$2.80	$2.80	$2.80	485,168
2024-07-05	$2.92	$2.92	$2.87	$2.88	$2.88	235,337
2024-07-03	$2.92	$2.97	$2.92	$2.93	$2.93	172,645
2024-07-02	$2.94	$2.95	$2.90	$2.92	$2.92	268,532
2024-07-01	$2.87	$2.95	$2.87	$2.93	$2.93	877,696
2024-06-28	$2.83	$2.87	$2.82	$2.86	$2.86	267,672
2024-06-27	$2.85	$2.86	$2.82	$2.84	$2.84	247,825
2024-06-26	$2.80	$2.83	$2.78	$2.82	$2.82	444,907
2024-06-25	$2.79	$2.82	$2.79	$2.81	$2.81	396,559
2024-06-24	$2.82	$2.85	$2.78	$2.78	$2.78	454,559
2024-06-21	$2.87	$2.88	$2.80	$2.83	$2.83	771,857
2024-06-20	$2.80	$2.87	$2.80	$2.87	$2.87	545,423
2024-06-18	$2.82	$2.85	$2.80	$2.81	$2.81	817,817
2024-06-17	$2.87	$2.88	$2.82	$2.84	$2.84	908,281
2024-06-14	$2.89	$2.91	$2.85	$2.85	$2.85	851,892
2024-06-13	$2.91	$2.91	$2.88	$2.89	$2.89	790,045
2024-06-12	$2.89	$2.91	$2.87	$2.91	$2.91	837,401
2024-06-11	$3.00	$3.00	$2.92	$2.94	$2.94	1,339,091
2024-06-10	$3.00	$3.00	$2.96	$3.00	$3.00	552,190
2024-06-07	$2.99	$3.01	$2.98	$2.99	$2.99	492,987
2024-06-06	$3.03	$3.04	$2.98	$3.00	$3.00	507,594
2024-06-05	$3.02	$3.04	$3.00	$3.02	$3.02	596,840
2024-06-04	$3.06	$3.06	$2.98	$3.00	$3.00	443,829
2024-06-03	$3.02	$3.07	$3.01	$3.05	$3.05	847,792
2024-05-31	$2.99	$3.00	$2.97	$2.99	$2.99	490,400
2024-05-30	$3.03	$3.03	$2.96	$2.98	$2.98	497,397
2024-05-29	$3.02	$3.03	$2.94	$3.01	$3.01	1,212,434
2024-05-28	$3.11	$3.14	$2.98	$3.04	$3.04	1,574,277
2024-05-24	$3.11	$3.18	$3.11	$3.15	$3.15	857,013
2024-05-23	$3.14	$3.17	$3.10	$3.12	$3.12	439,749
2024-05-22	$3.18	$3.19	$3.11	$3.15	$3.15	708,737
2024-05-21	$3.19	$3.20	$3.17	$3.20	$3.20	1,108,127
2024-05-20	$3.15	$3.22	$3.14	$3.19	$3.19	1,485,767
2024-05-17	$3.16	$3.16	$3.13	$3.15	$3.15	747,832
2024-05-16	$3.11	$3.17	$3.09	$3.16	$3.16	1,011,908
2024-05-15	$3.14	$3.14	$3.09	$3.11	$3.11	709,598
2024-05-14	$3.16	$3.18	$3.12	$3.14	$3.14	993,647
2024-05-13	$3.13	$3.19	$3.13	$3.17	$3.17	854,727
2024-05-10	$3.16	$3.19	$3.08	$3.08	$3.08	794,110
2024-05-09	$3.14	$3.17	$3.10	$3.16	$3.16	833,151
2024-05-08	$3.04	$3.13	$3.04	$3.12	$3.12	662,200
2024-05-07	$3.02	$3.10	$3.02	$3.07	$3.07	681,114
2024-05-06	$3.00	$3.02	$2.99	$3.01	$3.01	280,184
2024-05-03	$3.03	$3.03	$3.00	$3.00	$3.00	324,262
2024-05-02	$2.96	$3.04	$2.95	$3.02	$3.02	709,179
2024-05-01	$2.97	$2.97	$2.92	$2.94	$2.94	412,282
2024-04-30	$2.97	$2.99	$2.96	$2.97	$2.97	458,780
2024-04-29	$2.97	$3.00	$2.95	$2.98	$2.98	653,709
2024-04-26	$2.93	$2.96	$2.91	$2.95	$2.95	343,576
2024-04-25	$2.90	$2.92	$2.89	$2.92	$2.92	248,668
2024-04-24	$2.93	$2.93	$2.89	$2.89	$2.89	319,230
2024-04-23	$2.90	$2.92	$2.89	$2.92	$2.92	402,753
2024-04-22	$2.90	$2.91	$2.87	$2.88	$2.88	390,937
2024-04-19	$2.89	$2.91	$2.88	$2.90	$2.90	328,422
2024-04-18	$2.91	$2.94	$2.88	$2.89	$2.89	618,544
2024-04-17	$2.90	$2.91	$2.88	$2.90	$2.90	330,687
2024-04-16	$2.88	$2.90	$2.86	$2.90	$2.90	446,663
2024-04-15	$2.89	$2.93	$2.86	$2.88	$2.88	467,002
2024-04-12	$2.86	$2.91	$2.85	$2.91	$2.91	647,149
2024-04-11	$2.88	$2.91	$2.85	$2.85	$2.85	321,596
2024-04-10	$2.91	$2.91	$2.85	$2.87	$2.87	582,610
2024-04-09	$2.93	$2.95	$2.91	$2.91	$2.91	246,947
2024-04-08	$2.94	$2.95	$2.91	$2.94	$2.94	403,196
2024-04-05	$2.94	$2.96	$2.93	$2.95	$2.95	293,907
2024-04-04	$2.93	$2.97	$2.90	$2.93	$2.93	718,394
2024-04-03	$2.82	$2.91	$2.82	$2.90	$2.90	357,429
2024-04-02	$2.87	$2.89	$2.81	$2.83	$2.83	671,975
2024-04-01	$2.90	$2.91	$2.87	$2.88	$2.88	370,929
2024-03-28	$2.87	$2.92	$2.87	$2.89	$2.89	464,242
2024-03-27	$2.90	$2.92	$2.87	$2.88	$2.88	376,163
2024-03-26	$2.90	$2.93	$2.88	$2.90	$2.90	430,045
2024-03-25	$2.93	$2.94	$2.87	$2.88	$2.88	703,274
2024-03-22	$2.96	$2.96	$2.93	$2.94	$2.94	276,810
2024-03-21	$2.95	$2.98	$2.95	$2.98	$2.98	532,612
2024-03-20	$2.95	$2.96	$2.90	$2.95	$2.95	384,366
2024-03-19	$2.96	$3.00	$2.95	$2.96	$2.96	254,482
2024-03-18	$2.98	$2.99	$2.93	$2.97	$2.97	551,589
2024-03-15	$3.00	$3.02	$2.97	$2.99	$2.99	770,416
2024-03-14	$3.00	$3.02	$2.96	$2.98	$2.98	933,356
2024-03-13	$3.06	$3.09	$3.00	$3.00	$3.00	1,017,662
2024-03-12	$3.02	$3.09	$2.98	$3.07	$3.07	1,057,387
2024-03-11	$3.01	$3.01	$2.97	$3.01	$3.01	459,670
2024-03-08	$2.98	$3.02	$2.98	$3.02	$3.02	843,749
2024-03-07	$2.92	$2.99	$2.92	$2.98	$2.98	483,548
2024-03-06	$2.92	$2.94	$2.87	$2.92	$2.92	595,400
2024-03-05	$2.90	$2.97	$2.86	$2.92	$2.92	651,874
2024-03-04	$3.05	$3.06	$2.89	$2.90	$2.90	1,301,723
2024-03-01	$3.05	$3.14	$3.05	$3.10	$3.02	1,785,948
2024-02-29	$3.06	$3.12	$3.00	$3.05	$2.97	913,301
2024-02-28	$3.06	$3.14	$3.04	$3.06	$2.98	1,990,523
2024-02-27	$2.99	$3.08	$2.99	$3.04	$2.96	1,175,390
2024-02-26	$2.96	$3.00	$2.91	$2.99	$2.91	733,059
2024-02-23	$2.86	$2.97	$2.82	$2.96	$2.96	948,503
2024-02-22	$2.92	$2.93	$2.88	$2.92	$2.92	740,202
2024-02-21	$2.88	$2.94	$2.86	$2.91	$2.91	584,011
2024-02-20	$2.87	$2.93	$2.85	$2.88	$2.88	464,632
2024-02-16	$2.91	$2.91	$2.85	$2.87	$2.87	568,815
2024-02-15	$2.86	$2.90	$2.82	$2.90	$2.90	439,016
2024-02-14	$2.86	$2.89	$2.81	$2.85	$2.85	729,658
2024-02-13	$2.95	$2.98	$2.85	$2.86	$2.86	834,048
2024-02-12	$2.92	$2.97	$2.91	$2.96	$2.96	357,486
2024-02-09	$2.96	$2.97	$2.91	$2.92	$2.92	450,520
2024-02-08	$2.89	$2.95	$2.88	$2.94	$2.94	443,510
2024-02-07	$2.96	$2.96	$2.90	$2.91	$2.91	429,035
2024-02-06	$2.90	$2.98	$2.88	$2.95	$2.95	548,143
2024-02-05	$2.91	$2.93	$2.81	$2.87	$2.87	787,776
2024-02-02	$2.94	$2.95	$2.86	$2.90	$2.90	672,251
2024-02-01	$3.01	$3.03	$2.91	$2.94	$2.94	874,154
2024-01-31	$3.06	$3.07	$3.00	$3.01	$3.01	461,760
2024-01-30	$3.05	$3.07	$3.02	$3.04	$3.04	562,336
2024-01-29	$3.06	$3.09	$3.02	$3.05	$3.05	533,407
2024-01-26	$3.03	$3.09	$3.02	$3.09	$3.09	527,003
2024-01-25	$3.05	$3.09	$2.99	$3.03	$3.03	871,085
2024-01-24	$3.02	$3.07	$3.00	$3.04	$3.04	1,034,085
2024-01-23	$3.08	$3.11	$3.01	$3.02	$3.02	710,068
2024-01-22	$3.02	$3.11	$3.02	$3.10	$3.10	1,079,041
2024-01-19	$3.06	$3.07	$3.01	$3.02	$3.02	472,591
2024-01-18	$3.04	$3.06	$3.01	$3.06	$3.06	579,827
2024-01-17	$2.99	$3.05	$2.96	$3.01	$3.01	731,115
2024-01-16	$3.04	$3.08	$2.98	$3.00	$3.00	770,670
2024-01-12	$3.03	$3.07	$2.99	$3.01	$3.01	589,481
2024-01-11	$3.03	$3.03	$2.98	$3.00	$3.00	637,872
2024-01-10	$3.07	$3.08	$3.01	$3.06	$3.06	645,197
2024-01-09	$3.08	$3.10	$3.02	$3.06	$3.06	763,777
2024-01-08	$3.18	$3.18	$3.06	$3.10	$3.10	1,009,085
2024-01-05	$3.14	$3.21	$3.06	$3.20	$3.20	1,625,587
2024-01-04	$3.11	$3.21	$3.09	$3.13	$3.13	1,595,589
2024-01-03	$2.96	$3.12	$2.93	$3.07	$3.07	1,304,386
2024-01-02	$2.97	$3.03	$2.93	$2.95	$2.95	919,743
2023-12-29	$3.00	$3.01	$2.93	$2.97	$2.97	797,883
2023-12-28	$3.03	$3.04	$2.99	$3.00	$3.00	704,398
2023-12-27	$3.03	$3.04	$3.01	$3.01	$3.01	528,908
2023-12-26	$3.05	$3.07	$3.01	$3.03	$3.03	471,085
2023-12-22	$2.96	$3.07	$2.96	$3.06	$3.06	1,238,455
2023-12-21	$3.00	$3.00	$2.94	$2.98	$2.98	663,827
2023-12-20	$2.98	$3.03	$2.94	$2.96	$2.96	693,350
2023-12-19	$2.98	$3.04	$2.97	$2.98	$2.98	779,543
2023-12-18	$3.01	$3.09	$2.95	$3.00	$3.00	1,120,426
2023-12-15	$2.96	$3.00	$2.89	$2.96	$2.96	1,214,271
2023-12-14	$2.94	$2.97	$2.90	$2.95	$2.95	542,689
2023-12-13	$2.86	$2.92	$2.82	$2.91	$2.91	749,683
2023-12-12	$2.89	$2.97	$2.87	$2.91	$2.91	773,126
2023-12-11	$2.94	$2.98	$2.85	$2.88	$2.88	875,397
2023-12-08	$2.93	$2.98	$2.93	$2.95	$2.95	626,396
2023-12-07	$3.02	$3.04	$2.87	$2.95	$2.95	1,707,185
2023-12-06	$3.20	$3.23	$3.01	$3.02	$3.02	1,239,018
2023-12-05	$3.37	$3.38	$3.15	$3.18	$3.18	1,334,922
2023-12-04	$3.46	$3.48	$3.36	$3.47	$3.47	707,555
2023-12-01	$3.43	$3.46	$3.42	$3.45	$3.45	710,177
2023-11-30	$3.41	$3.45	$3.41	$3.42	$3.42	407,859
2023-11-29	$3.38	$3.40	$3.36	$3.40	$3.40	506,860
2023-11-28	$3.34	$3.43	$3.32	$3.36	$3.36	703,996
2023-11-27	$3.30	$3.37	$3.30	$3.31	$3.31	737,799
2023-11-24	$3.28	$3.53	$3.27	$3.39	$3.39	1,050,717
2023-11-22	$3.45	$3.49	$3.41	$3.44	$3.29	1,236,279
2023-11-21	$3.48	$3.49	$3.40	$3.45	$3.30	989,177
2023-11-20	$3.50	$3.57	$3.43	$3.47	$3.47	923,131
2023-11-17	$3.45	$3.49	$3.39	$3.49	$3.49	596,928
2023-11-16	$3.30	$3.41	$3.28	$3.38	$3.38	704,466
2023-11-15	$3.13	$3.30	$3.13	$3.27	$3.27	803,241
2023-11-14	$3.06	$3.11	$3.03	$3.09	$3.09	476,273
2023-11-13	$3.08	$3.08	$3.01	$3.03	$3.03	336,410
2023-11-10	$3.06	$3.09	$3.03	$3.06	$3.06	378,405
2023-11-09	$3.08	$3.12	$3.07	$3.08	$3.08	346,785
2023-11-08	$3.18	$3.18	$3.07	$3.07	$3.07	434,175
2023-11-07	$3.23	$3.23	$3.18	$3.20	$3.20	300,457
2023-11-06	$3.27	$3.30	$3.20	$3.22	$3.22	279,079
2023-11-03	$3.30	$3.31	$3.25	$3.29	$3.29	338,039
2023-11-02	$3.21	$3.29	$3.21	$3.28	$3.28	416,004
2023-11-01	$3.26	$3.27	$3.17	$3.20	$3.20	610,914
2023-10-31	$3.26	$3.32	$3.25	$3.25	$3.25	209,443
2023-10-30	$3.25	$3.31	$3.24	$3.26	$3.26	430,984
2023-10-27	$3.29	$3.35	$3.28	$3.30	$3.30	292,356
2023-10-26	$3.34	$3.34	$3.29	$3.30	$3.30	308,047
2023-10-25	$3.31	$3.41	$3.31	$3.37	$3.37	381,742
2023-10-24	$3.25	$3.37	$3.25	$3.34	$3.34	280,510
2023-10-23	$3.32	$3.34	$3.23	$3.25	$3.25	661,030
2023-10-20	$3.37	$3.39	$3.32	$3.35	$3.35	395,318
2023-10-19	$3.39	$3.39	$3.34	$3.36	$3.36	276,760
2023-10-18	$3.45	$3.45	$3.39	$3.39	$3.39	213,700
2023-10-17	$3.42	$3.48	$3.40	$3.46	$3.46	273,671
2023-10-16	$3.38	$3.43	$3.38	$3.42	$3.42	205,959
2023-10-13	$3.41	$3.46	$3.39	$3.39	$3.39	213,483
2023-10-12	$3.42	$3.46	$3.40	$3.42	$3.42	214,102
2023-10-11	$3.46	$3.48	$3.42	$3.44	$3.44	219,983
2023-10-10	$3.46	$3.52	$3.45	$3.46	$3.46	315,064
2023-10-09	$3.42	$3.49	$3.42	$3.46	$3.46	304,223
2023-10-06	$3.40	$3.44	$3.36	$3.44	$3.44	257,738
2023-10-05	$3.33	$3.41	$3.33	$3.40	$3.40	268,834
2023-10-04	$3.38	$3.40	$3.30	$3.32	$3.32	400,487
2023-10-03	$3.52	$3.52	$3.38	$3.40	$3.40	534,257
2023-10-02	$3.47	$3.52	$3.46	$3.50	$3.50	467,916
2023-09-29	$3.50	$3.52	$3.46	$3.47	$3.47	248,731
2023-09-28	$3.52	$3.52	$3.48	$3.49	$3.49	233,685
2023-09-27	$3.48	$3.52	$3.48	$3.52	$3.52	343,035
2023-09-26	$3.43	$3.50	$3.43	$3.45	$3.45	185,167
2023-09-25	$3.46	$3.47	$3.42	$3.47	$3.47	176,370
2023-09-22	$3.40	$3.48	$3.40	$3.47	$3.47	281,168
2023-09-21	$3.39	$3.42	$3.38	$3.38	$3.38	246,990
2023-09-20	$3.39	$3.44	$3.38	$3.40	$3.40	419,928
2023-09-19	$3.45	$3.49	$3.39	$3.39	$3.39	485,401
2023-09-18	$3.56	$3.56	$3.43	$3.45	$3.45	487,072
2023-09-15	$3.55	$3.58	$3.54	$3.58	$3.58	237,569
2023-09-14	$3.48	$3.56	$3.48	$3.56	$3.56	248,753
2023-09-13	$3.47	$3.49	$3.45	$3.47	$3.47	200,763
2023-09-12	$3.47	$3.50	$3.44	$3.46	$3.46	406,662
2023-09-11	$3.56	$3.58	$3.47	$3.48	$3.48	445,761
2023-09-08	$3.50	$3.57	$3.50	$3.56	$3.56	240,236
2023-09-07	$3.56	$3.59	$3.50	$3.51	$3.51	380,721
2023-09-06	$3.58	$3.60	$3.56	$3.56	$3.56	224,825
2023-09-05	$3.63	$3.64	$3.57	$3.58	$3.58	336,198
2023-09-01	$3.62	$3.67	$3.61	$3.62	$3.62	276,201
2023-08-31	$3.63	$3.66	$3.61	$3.61	$3.61	251,267
2023-08-30	$3.58	$3.64	$3.57	$3.61	$3.61	230,640
2023-08-29	$3.56	$3.65	$3.56	$3.57	$3.57	723,991
2023-08-28	$3.60	$3.66	$3.55	$3.57	$3.57	511,451
2023-08-25	$3.65	$3.65	$3.59	$3.60	$3.60	268,793
2023-08-24	$3.69	$3.72	$3.62	$3.62	$3.62	296,229
2023-08-23	$3.70	$3.76	$3.70	$3.71	$3.71	398,014
2023-08-22	$3.72	$3.74	$3.71	$3.72	$3.72	244,481
2023-08-21	$3.76	$3.80	$3.70	$3.71	$3.71	475,015
2023-08-18	$3.73	$3.79	$3.67	$3.75	$3.75	471,814
2023-08-17	$3.75	$3.80	$3.72	$3.73	$3.73	417,638
2023-08-16	$3.70	$3.80	$3.69	$3.75	$3.75	454,618
2023-08-15	$3.68	$3.75	$3.66	$3.69	$3.69	399,287
2023-08-14	$3.76	$3.76	$3.63	$3.68	$3.68	829,774
2023-08-11	$3.71	$3.82	$3.69	$3.77	$3.77	753,668
2023-08-10	$3.90	$3.92	$3.85	$3.91	$3.76	797,517
2023-08-09	$3.95	$3.97	$3.86	$3.88	$3.73	844,438
2023-08-08	$3.90	$3.98	$3.84	$3.95	$3.80	828,550
2023-08-07	$3.92	$3.98	$3.85	$3.95	$3.95	825,153
2023-08-04	$3.93	$3.97	$3.86	$3.92	$3.92	623,575
2023-08-03	$3.78	$3.97	$3.78	$3.93	$3.93	1,134,765
2023-08-02	$3.66	$3.79	$3.65	$3.78	$3.78	903,143
2023-08-01	$3.70	$3.81	$3.64	$3.68	$3.68	1,152,031
2023-07-31	$3.91	$3.95	$3.88	$3.90	$3.90	458,208
2023-07-28	$3.80	$3.93	$3.80	$3.91	$3.91	560,340
2023-07-27	$3.80	$3.83	$3.76	$3.79	$3.79	475,981
2023-07-26	$3.73	$3.83	$3.72	$3.83	$3.83	467,020
2023-07-25	$3.63	$3.75	$3.62	$3.72	$3.72	499,436
2023-07-24	$3.65	$3.69	$3.58	$3.67	$3.67	572,356
2023-07-21	$3.71	$3.71	$3.62	$3.69	$3.69	463,766
2023-07-20	$3.73	$3.75	$3.69	$3.71	$3.71	349,602
2023-07-19	$3.72	$3.77	$3.67	$3.74	$3.74	405,238
2023-07-18	$3.73	$3.77	$3.69	$3.71	$3.71	371,249
2023-07-17	$3.77	$3.77	$3.68	$3.69	$3.69	521,881
2023-07-14	$3.82	$3.85	$3.74	$3.77	$3.77	523,241
2023-07-13	$3.79	$3.90	$3.76	$3.82	$3.82	770,679
2023-07-12	$3.77	$3.86	$3.77	$3.78	$3.78	398,166
2023-07-11	$3.78	$3.81	$3.74	$3.77	$3.77	539,883
2023-07-10	$3.77	$3.79	$3.75	$3.78	$3.78	339,476
2023-07-07	$3.64	$3.81	$3.64	$3.79	$3.79	633,328
2023-07-06	$3.67	$3.71	$3.62	$3.65	$3.65	246,377
2023-07-05	$3.69	$3.73	$3.63	$3.70	$3.70	551,710
2023-07-03	$3.65	$3.74	$3.65	$3.70	$3.70	263,720
2023-06-30	$3.71	$3.75	$3.68	$3.69	$3.69	477,896
2023-06-29	$3.70	$3.75	$3.69	$3.73	$3.73	258,448
2023-06-28	$3.74	$3.77	$3.67	$3.70	$3.70	463,738
2023-06-27	$3.77	$3.80	$3.75	$3.78	$3.78	277,519
2023-06-26	$3.77	$3.80	$3.74	$3.78	$3.78	240,895
2023-06-23	$3.74	$3.79	$3.71	$3.76	$3.76	226,528
2023-06-22	$3.77	$3.82	$3.75	$3.79	$3.79	164,036
2023-06-21	$3.73	$3.82	$3.73	$3.78	$3.78	285,614
2023-06-20	$3.88	$3.88	$3.72	$3.79	$3.79	431,061
2023-06-16	$3.85	$3.90	$3.82	$3.90	$3.90	574,832
2023-06-15	$3.73	$3.84	$3.73	$3.84	$3.84	444,226
2023-06-14	$3.66	$3.79	$3.66	$3.75	$3.75	515,514
2023-06-13	$3.61	$3.67	$3.58	$3.67	$3.67	508,612
2023-06-12	$3.75	$3.79	$3.59	$3.61	$3.61	1,050,328
2023-06-09	$3.91	$3.92	$3.76	$3.78	$3.78	905,011
2023-06-08	$4.13	$4.16	$4.02	$4.12	$3.96	1,106,971
2023-06-07	$4.04	$4.12	$3.95	$4.08	$3.92	878,092
2023-06-06	$4.01	$4.07	$3.89	$4.05	$3.90	723,909
2023-06-05	$3.98	$4.01	$3.88	$4.00	$3.85	565,053
2023-06-02	$3.83	$3.92	$3.79	$3.90	$3.75	553,942
2023-06-01	$3.71	$3.82	$3.69	$3.80	$3.65	374,605
2023-05-31	$3.78	$3.79	$3.65	$3.68	$3.68	486,297
2023-05-30	$3.78	$3.86	$3.71	$3.78	$3.78	496,195
2023-05-26	$3.73	$3.82	$3.70	$3.78	$3.78	718,181
2023-05-25	$3.69	$3.70	$3.54	$3.58	$3.58	505,777
2023-05-24	$3.75	$3.75	$3.68	$3.70	$3.70	260,010
2023-05-23	$3.70	$3.77	$3.69	$3.77	$3.77	371,072
2023-05-22	$3.71	$3.74	$3.66	$3.67	$3.67	374,767
2023-05-19	$3.70	$3.77	$3.67	$3.71	$3.71	286,011
2023-05-18	$3.74	$3.74	$3.66	$3.71	$3.71	278,550
2023-05-17	$3.69	$3.74	$3.65	$3.74	$3.74	219,287
2023-05-16	$3.68	$3.77	$3.67	$3.67	$3.67	245,582
2023-05-15	$3.65	$3.69	$3.63	$3.68	$3.68	274,244
2023-05-12	$3.69	$3.77	$3.63	$3.64	$3.64	244,879
2023-05-11	$3.71	$3.77	$3.67	$3.71	$3.71	249,129
2023-05-10	$3.74	$3.75	$3.69	$3.72	$3.72	233,585
2023-05-09	$3.68	$3.75	$3.67	$3.72	$3.72	217,762
2023-05-08	$3.75	$3.83	$3.70	$3.71	$3.71	410,960
2023-05-05	$3.55	$3.81	$3.55	$3.75	$3.75	556,957
2023-05-04	$3.61	$3.67	$3.50	$3.51	$3.51	628,600
2023-05-03	$3.72	$3.74	$3.62	$3.63	$3.63	367,344
2023-05-02	$3.85	$3.86	$3.71	$3.72	$3.72	526,371
2023-05-01	$3.95	$3.99	$3.85	$3.85	$3.85	467,337
2023-04-28	$3.94	$4.01	$3.94	$3.96	$3.96	288,668
2023-04-27	$3.97	$4.04	$3.93	$3.96	$3.96	324,483
2023-04-26	$4.06	$4.11	$3.94	$3.95	$3.95	370,341
2023-04-25	$4.15	$4.15	$4.02	$4.06	$4.06	371,410
2023-04-24	$4.04	$4.16	$4.03	$4.16	$4.16	407,222
2023-04-21	$4.00	$4.10	$3.96	$4.03	$4.03	356,176
2023-04-20	$4.15	$4.15	$3.97	$4.00	$4.00	359,819
2023-04-19	$4.10	$4.13	$4.03	$4.11	$4.11	405,289
2023-04-18	$4.10	$4.16	$4.08	$4.10	$4.10	412,736
2023-04-17	$4.18	$4.21	$4.07	$4.09	$4.09	771,692
2023-04-14	$4.10	$4.17	$4.05	$4.17	$4.17	380,974
2023-04-13	$4.11	$4.18	$4.10	$4.10	$4.10	618,970
2023-04-12	$4.07	$4.10	$4.03	$4.08	$4.08	341,338
2023-04-11	$3.96	$4.07	$3.93	$4.02	$4.02	477,240
2023-04-10	$3.81	$3.97	$3.80	$3.95	$3.95	496,432
2023-04-06	$3.86	$3.87	$3.80	$3.81	$3.81	351,758
2023-04-05	$3.89	$3.90	$3.82	$3.88	$3.88	577,233
2023-04-04	$3.95	$3.97	$3.82	$3.89	$3.89	410,301
2023-04-03	$3.91	$3.95	$3.84	$3.87	$3.87	354,932
2023-03-31	$3.83	$3.93	$3.83	$3.90	$3.90	419,193
2023-03-30	$3.92	$3.94	$3.84	$3.84	$3.84	302,774
2023-03-29	$3.91	$3.97	$3.88	$3.90	$3.90	367,042
2023-03-28	$3.93	$3.97	$3.87	$3.89	$3.89	453,482
2023-03-27	$4.07	$4.08	$3.91	$3.95	$3.95	317,644
2023-03-24	$3.98	$4.04	$3.92	$4.03	$4.03	346,530
2023-03-23	$3.95	$4.05	$3.90	$3.95	$3.95	426,267
2023-03-22	$3.99	$4.02	$3.92	$3.93	$3.93	331,394
2023-03-21	$3.84	$4.04	$3.84	$3.99	$3.99	743,079
2023-03-20	$3.74	$3.83	$3.72	$3.77	$3.77	471,855
2023-03-17	$3.80	$3.81	$3.69	$3.71	$3.71	746,933
2023-03-16	$3.86	$3.88	$3.75	$3.84	$3.84	562,089
2023-03-15	$3.99	$3.99	$3.81	$3.89	$3.89	757,302
2023-03-14	$4.03	$4.16	$4.00	$4.02	$4.02	726,273
2023-03-13	$3.98	$4.17	$3.91	$3.97	$3.97	765,103
2023-03-10	$4.35	$4.36	$3.98	$4.08	$4.08	1,742,560
2023-03-09	$4.77	$4.77	$4.55	$4.57	$4.41	1,466,713
2023-03-08	$4.68	$4.79	$4.63	$4.73	$4.56	1,104,790
2023-03-07	$4.61	$4.70	$4.53	$4.67	$4.50	902,030
2023-03-06	$4.66	$4.69	$4.53	$4.62	$4.46	1,099,470
2023-03-03	$4.63	$4.72	$4.58	$4.70	$4.53	566,697
2023-03-02	$4.70	$4.70	$4.55	$4.62	$4.46	622,980
2023-03-01	$4.67	$4.78	$4.65	$4.71	$4.54	785,496
2023-02-28	$4.63	$4.67	$4.54	$4.62	$4.62	839,600
2023-02-27	$4.75	$4.85	$4.59	$4.60	$4.60	1,342,401
2023-02-24	$4.70	$4.72	$4.56	$4.67	$4.67	1,317,527
2023-02-23	$4.55	$4.80	$4.55	$4.70	$4.70	1,193,274
2023-02-22	$4.31	$4.63	$4.27	$4.54	$4.54	1,863,598
2023-02-21	$4.25	$4.29	$4.18	$4.18	$4.18	765,854
2023-02-17	$4.17	$4.21	$4.13	$4.21	$4.21	300,210
2023-02-16	$4.06	$4.19	$4.03	$4.15	$4.15	511,924
2023-02-15	$4.08	$4.14	$4.05	$4.11	$4.11	336,298
2023-02-14	$4.12	$4.16	$4.06	$4.11	$4.11	397,835
2023-02-13	$4.07	$4.14	$3.99	$4.10	$4.10	667,945
2023-02-10	$4.22	$4.23	$4.02	$4.07	$4.07	768,008
2023-02-09	$4.36	$4.43	$4.23	$4.24	$4.24	737,933
2023-02-08	$4.21	$4.40	$4.21	$4.31	$4.31	649,274
2023-02-07	$4.23	$4.27	$4.17	$4.21	$4.21	483,437
2023-02-06	$4.17	$4.25	$4.13	$4.23	$4.23	516,569
2023-02-03	$4.18	$4.24	$4.13	$4.17	$4.17	488,405
2023-02-02	$4.12	$4.22	$4.10	$4.19	$4.19	799,951
2023-02-01	$4.00	$4.12	$3.95	$4.09	$4.09	661,907
2023-01-31	$3.86	$4.04	$3.83	$4.02	$4.02	720,797
2023-01-30	$3.86	$4.01	$3.84	$3.84	$3.84	1,195,650
2023-01-27	$3.70	$3.81	$3.69	$3.80	$3.80	758,547
2023-01-26	$3.63	$3.73	$3.58	$3.73	$3.73	684,389
2023-01-25	$3.60	$3.63	$3.57	$3.62	$3.62	509,953
2023-01-24	$3.70	$3.71	$3.58	$3.64	$3.64	834,010
2023-01-23	$3.85	$3.86	$3.54	$3.65	$3.65	3,143,934
2023-01-20	$3.75	$3.87	$3.71	$3.86	$3.86	408,867
2023-01-19	$3.75	$3.79	$3.61	$3.77	$3.77	548,355
2023-01-18	$3.78	$3.87	$3.74	$3.75	$3.75	551,911
2023-01-17	$3.67	$3.79	$3.65	$3.75	$3.75	729,647
2023-01-13	$3.51	$3.66	$3.51	$3.65	$3.65	701,541
2023-01-12	$3.60	$3.64	$3.43	$3.51	$3.51	1,450,157
2023-01-11	$3.80	$3.82	$3.57	$3.59	$3.59	1,206,763
2023-01-10	$3.67	$3.80	$3.61	$3.79	$3.79	438,260
2023-01-09	$3.83	$3.89	$3.62	$3.63	$3.63	910,145
2023-01-06	$3.62	$3.81	$3.62	$3.80	$3.80	407,498
2023-01-05	$3.62	$3.64	$3.58	$3.61	$3.61	345,411
2023-01-04	$3.73	$3.75	$3.62	$3.66	$3.66	485,709
2023-01-03	$3.84	$3.89	$3.67	$3.67	$3.67	577,193
2022-12-30	$3.87	$3.92	$3.81	$3.90	$3.90	521,011
2022-12-29	$3.76	$3.91	$3.76	$3.89	$3.89	357,859
2022-12-28	$3.89	$3.92	$3.77	$3.78	$3.78	414,147
2022-12-27	$3.99	$3.99	$3.82	$3.86	$3.86	525,691
2022-12-23	$3.89	$3.99	$3.82	$3.99	$3.99	366,444
2022-12-22	$3.96	$4.00	$3.77	$3.89	$3.89	506,291
2022-12-21	$3.80	$4.05	$3.80	$4.02	$4.02	999,757
2022-12-20	$3.63	$3.78	$3.63	$3.74	$3.74	471,651
2022-12-19	$3.80	$3.80	$3.63	$3.65	$3.65	384,733
2022-12-16	$3.75	$3.84	$3.74	$3.78	$3.78	704,417
2022-12-15	$3.74	$3.78	$3.65	$3.78	$3.78	620,464
2022-12-14	$3.65	$3.69	$3.60	$3.65	$3.65	427,034
2022-12-13	$3.69	$3.71	$3.61	$3.64	$3.64	467,231
2022-12-12	$3.54	$3.64	$3.54	$3.60	$3.60	466,579
2022-12-09	$3.45	$3.60	$3.45	$3.54	$3.54	613,593
2022-12-08	$3.45	$3.54	$3.42	$3.48	$3.48	427,739
2022-12-07	$3.44	$3.50	$3.36	$3.36	$3.36	764,304
2022-12-06	$3.55	$3.62	$3.43	$3.48	$3.48	547,417
2022-12-05	$3.61	$3.78	$3.51	$3.54	$3.54	660,714
2022-12-02	$3.50	$3.62	$3.44	$3.59	$3.59	633,056
2022-12-01	$3.58	$3.67	$3.49	$3.51	$3.51	572,887
2022-11-30	$3.56	$3.62	$3.48	$3.57	$3.57	925,015
2022-11-29	$3.68	$3.74	$3.56	$3.56	$3.56	912,343
2022-11-28	$3.97	$3.98	$3.63	$3.65	$3.65	1,813,932
2022-11-25	$4.05	$4.14	$3.95	$3.97	$3.97	1,219,267
2022-11-23	$4.34	$4.36	$4.28	$4.33	$4.15	1,710,524
2022-11-22	$4.40	$4.40	$4.28	$4.29	$4.11	1,144,986
2022-11-21	$4.35	$4.39	$4.23	$4.34	$4.16	849,324
2022-11-18	$4.48	$4.50	$4.22	$4.30	$4.12	1,013,725
2022-11-17	$4.20	$4.47	$4.04	$4.41	$4.22	1,621,948
2022-11-16	$4.25	$4.26	$4.02	$4.04	$3.87	961,922
2022-11-15	$4.40	$4.40	$4.23	$4.24	$4.06	583,112
2022-11-14	$4.47	$4.50	$4.32	$4.35	$4.35	744,816
2022-11-11	$4.47	$4.57	$4.44	$4.45	$4.45	886,695
2022-11-10	$4.49	$4.49	$4.35	$4.41	$4.41	687,635
2022-11-09	$4.41	$4.46	$4.31	$4.35	$4.35	517,179
2022-11-08	$4.52	$4.58	$4.41	$4.44	$4.44	697,088
2022-11-07	$4.35	$4.57	$4.34	$4.50	$4.50	1,182,510
2022-11-04	$4.27	$4.37	$4.22	$4.30	$4.30	878,489
2022-11-03	$4.22	$4.23	$4.10	$4.23	$4.23	531,881
2022-11-02	$4.38	$4.41	$4.22	$4.22	$4.22	481,828
2022-11-01	$4.38	$4.45	$4.29	$4.38	$4.38	759,486
2022-10-31	$4.28	$4.39	$4.20	$4.32	$4.32	488,709
2022-10-28	$4.17	$4.34	$4.11	$4.30	$4.30	556,888
2022-10-27	$4.26	$4.26	$4.10	$4.17	$4.17	508,043
2022-10-26	$4.24	$4.32	$4.19	$4.19	$4.19	489,067
2022-10-25	$4.22	$4.25	$4.13	$4.24	$4.24	956,700
2022-10-24	$4.23	$4.25	$4.12	$4.23	$4.23	446,557
2022-10-21	$4.05	$4.23	$4.04	$4.17	$4.17	608,405
2022-10-20	$4.18	$4.18	$4.03	$4.04	$4.04	519,156
2022-10-19	$4.20	$4.22	$4.09	$4.16	$4.16	352,638
2022-10-18	$4.19	$4.25	$4.16	$4.25	$4.25	429,452
2022-10-17	$4.20	$4.29	$4.08	$4.11	$4.11	578,560
2022-10-14	$4.14	$4.19	$4.09	$4.18	$4.18	414,940
2022-10-13	$3.96	$4.19	$3.96	$4.11	$4.11	599,839
2022-10-12	$4.03	$4.08	$3.90	$4.06	$4.06	486,613
2022-10-11	$3.98	$4.07	$3.90	$3.98	$3.98	501,614
2022-10-10	$4.20	$4.23	$3.97	$4.00	$4.00	463,573
2022-10-07	$4.02	$4.23	$4.02	$4.17	$4.17	649,220
2022-10-06	$4.11	$4.19	$4.03	$4.05	$4.05	516,253
2022-10-05	$4.05	$4.13	$3.93	$4.09	$4.09	442,739
2022-10-04	$4.00	$4.10	$3.97	$4.02	$4.02	633,075
2022-10-03	$3.65	$3.98	$3.65	$3.91	$3.91	848,203
2022-09-30	$3.64	$3.78	$3.61	$3.61	$3.61	783,282
2022-09-29	$3.75	$3.80	$3.53	$3.61	$3.61	1,004,697
2022-09-28	$3.90	$3.96	$3.80	$3.82	$3.82	1,124,290
2022-09-27	$3.88	$3.99	$3.85	$3.97	$3.97	668,757
2022-09-26	$4.09	$4.12	$3.84	$3.88	$3.88	1,321,648
2022-09-23	$4.50	$4.51	$4.16	$4.22	$4.22	1,212,480
2022-09-22	$4.61	$4.73	$4.51	$4.57	$4.57	546,867
2022-09-21	$4.82	$4.82	$4.61	$4.64	$4.64	594,758
2022-09-20	$4.62	$4.81	$4.59	$4.79	$4.79	756,797
2022-09-19	$4.67	$4.77	$4.52	$4.55	$4.55	636,785
2022-09-16	$4.85	$4.85	$4.63	$4.73	$4.73	652,203
2022-09-15	$4.91	$4.99	$4.88	$4.95	$4.95	289,286
2022-09-14	$5.07	$5.14	$4.92	$4.95	$4.95	504,070
2022-09-13	$4.90	$5.10	$4.90	$5.05	$5.05	569,756
2022-09-12	$4.92	$5.01	$4.89	$4.97	$4.97	442,659
2022-09-09	$4.86	$4.94	$4.82	$4.91	$4.91	588,351
2022-09-08	$4.53	$4.79	$4.52	$4.78	$4.78	619,357
2022-09-07	$4.66	$4.68	$4.53	$4.53	$4.53	481,636
2022-09-06	$4.81	$4.85	$4.65	$4.68	$4.68	756,463
2022-09-02	$4.90	$4.94	$4.76	$4.82	$4.82	957,769
2022-09-01	$4.80	$4.88	$4.71	$4.80	$4.80	727,195
2022-08-31	$4.77	$4.90	$4.70	$4.85	$4.85	687,962
2022-08-30	$5.09	$5.10	$4.69	$4.79	$4.79	1,653,393
2022-08-29	$5.04	$5.22	$5.04	$5.15	$5.15	764,711
2022-08-26	$5.26	$5.30	$5.01	$5.08	$5.08	1,251,954
2022-08-25	$5.47	$5.47	$5.28	$5.30	$5.30	711,743
2022-08-24	$5.45	$5.49	$5.35	$5.41	$5.41	711,924
2022-08-23	$5.58	$5.65	$5.42	$5.45	$5.45	940,203
2022-08-22	$5.41	$5.61	$5.39	$5.52	$5.52	789,100
2022-08-19	$5.57	$5.66	$5.47	$5.51	$5.51	736,840
2022-08-18	$5.35	$5.63	$5.35	$5.62	$5.62	1,132,189
2022-08-17	$5.34	$5.43	$5.32	$5.35	$5.35	1,036,931
2022-08-16	$5.43	$5.51	$5.34	$5.36	$5.36	1,380,956
2022-08-15	$5.63	$5.65	$5.41	$5.48	$5.48	1,819,953
2022-08-12	$5.94	$5.94	$5.66	$5.79	$5.79	1,783,775
2022-08-11	$5.97	$6.17	$5.92	$5.95	$5.95	1,888,147
2022-08-10	$5.91	$5.96	$5.76	$5.91	$5.91	1,183,295
2022-08-09	$5.89	$6.10	$5.79	$5.91	$5.91	1,824,547
2022-08-08	$5.90	$6.16	$5.89	$5.95	$5.95	1,807,466
2022-08-05	$5.95	$6.03	$5.70	$6.00	$6.00	2,187,505
2022-08-04	$6.30	$6.34	$6.00	$6.21	$5.94	3,754,417
2022-08-03	$6.00	$6.20	$5.85	$6.16	$5.89	2,542,421
2022-08-02	$6.02	$6.28	$5.93	$5.97	$5.71	1,974,386
2022-08-01	$5.66	$6.15	$5.62	$6.10	$5.83	1,980,720
2022-07-29	$5.53	$5.75	$5.42	$5.65	$5.40	1,463,343
2022-07-28	$5.28	$5.48	$5.16	$5.45	$5.21	1,010,868
2022-07-27	$5.12	$5.17	$4.96	$5.17	$4.94	642,348
2022-07-26	$5.00	$5.06	$4.96	$5.03	$4.81	434,818
2022-07-25	$4.91	$5.03	$4.86	$4.99	$4.77	523,189
2022-07-22	$5.13	$5.15	$4.81	$4.90	$4.69	625,417
2022-07-21	$5.12	$5.14	$4.98	$5.11	$4.89	579,002
2022-07-20	$5.00	$5.09	$4.84	$5.09	$4.87	800,130
2022-07-19	$4.75	$5.01	$4.75	$4.98	$4.76	657,882
2022-07-18	$4.70	$4.85	$4.67	$4.74	$4.53	792,884
2022-07-15	$4.42	$4.60	$4.36	$4.58	$4.38	682,997
2022-07-14	$4.30	$4.36	$4.22	$4.36	$4.17	449,687
2022-07-13	$4.28	$4.44	$4.26	$4.38	$4.19	437,191
2022-07-12	$4.38	$4.42	$4.30	$4.35	$4.16	485,112
2022-07-11	$4.43	$4.55	$4.41	$4.44	$4.25	423,045
2022-07-08	$4.59	$4.61	$4.43	$4.53	$4.33	773,856
2022-07-07	$4.42	$4.63	$4.42	$4.55	$4.35	660,408
2022-07-06	$4.47	$4.47	$4.18	$4.30	$4.11	1,132,527
2022-07-05	$4.53	$4.60	$4.36	$4.50	$4.30	984,624
2022-07-01	$4.80	$4.87	$4.48	$4.59	$4.39	1,064,753
2022-06-30	$4.70	$4.86	$4.65	$4.79	$4.58	884,952
2022-06-29	$4.91	$4.92	$4.70	$4.76	$4.55	842,822
2022-06-28	$4.91	$4.95	$4.75	$4.88	$4.67	666,927
2022-06-27	$4.58	$4.92	$4.58	$4.85	$4.64	1,099,649
2022-06-24	$4.57	$4.68	$4.46	$4.57	$4.37	1,192,106
2022-06-23	$4.68	$4.72	$4.42	$4.52	$4.32	1,617,363
2022-06-22	$4.95	$5.04	$4.68	$4.69	$4.48	1,998,609
2022-06-21	$5.11	$5.33	$5.03	$5.17	$4.94	1,651,350
2022-06-17	$5.05	$5.21	$4.94	$5.02	$4.80	1,146,072
2022-06-16	$5.32	$5.42	$5.07	$5.14	$4.91	1,040,543
2022-06-15	$5.32	$5.53	$5.28	$5.49	$5.25	1,516,641
2022-06-14	$5.25	$5.50	$5.20	$5.25	$5.02	1,317,873
2022-06-13	$5.27	$5.39	$5.10	$5.11	$4.89	1,641,609
2022-06-10	$5.32	$5.57	$5.31	$5.44	$5.20	1,489,197
2022-06-09	$5.64	$5.68	$5.41	$5.44	$5.20	1,221,608
2022-06-08	$6.13	$6.15	$5.59	$5.72	$5.47	2,767,669
2022-06-07	$6.08	$6.35	$6.02	$6.21	$5.94	1,290,461
2022-06-06	$6.35	$6.40	$6.09	$6.13	$5.86	1,652,695
2022-06-03	$6.15	$6.35	$6.01	$6.35	$6.07	2,600,357
2022-06-02	$6.60	$6.64	$6.40	$6.54	$6.02	2,608,019
2022-06-01	$6.51	$6.65	$6.29	$6.54	$6.02	2,030,123
2022-05-31	$6.56	$6.89	$6.22	$6.34	$5.83	3,269,043
2022-05-27	$6.23	$6.46	$6.08	$6.42	$5.91	1,470,890
2022-05-26	$6.11	$6.29	$5.85	$6.25	$5.75	1,462,366
2022-05-25	$6.34	$6.34	$5.72	$6.09	$5.60	2,677,415
2022-05-24	$6.05	$6.49	$5.65	$6.36	$5.85	3,165,194
2022-05-23	$5.68	$6.12	$5.48	$6.01	$5.53	1,640,499
2022-05-20	$5.67	$5.92	$5.51	$5.64	$5.19	1,398,340
2022-05-19	$5.35	$5.80	$5.35	$5.62	$5.17	1,230,097
2022-05-18	$5.52	$5.65	$5.33	$5.42	$4.99	970,388
2022-05-17	$5.48	$5.64	$5.31	$5.59	$5.14	1,417,680
2022-05-16	$5.24	$5.49	$5.20	$5.36	$4.93	907,312
2022-05-13	$4.99	$5.21	$4.97	$5.17	$4.76	758,842
2022-05-12	$5.12	$5.13	$4.78	$4.88	$4.49	826,594
2022-05-11	$5.06	$5.35	$5.04	$5.15	$4.74	901,512
2022-05-10	$4.83	$5.02	$4.83	$5.00	$4.60	627,434
2022-05-09	$5.00	$5.04	$4.67	$4.72	$4.34	1,074,177
2022-05-06	$5.04	$5.32	$4.98	$5.17	$4.76	739,899
2022-05-05	$5.37	$5.38	$5.02	$5.17	$4.76	540,790
2022-05-04	$5.22	$5.38	$5.14	$5.36	$4.93	1,046,681
2022-05-03	$4.83	$5.17	$4.78	$5.13	$4.72	668,846
2022-05-02	$4.70	$4.79	$4.63	$4.77	$4.39	712,927
2022-04-29	$4.82	$4.95	$4.66	$4.66	$4.29	560,825
2022-04-28	$5.00	$5.00	$4.74	$4.88	$4.49	508,597
2022-04-27	$5.00	$5.12	$4.92	$5.00	$4.60	1,201,752
2022-04-26	$4.71	$4.97	$4.66	$4.82	$4.43	985,635
2022-04-25	$5.00	$5.00	$4.45	$4.66	$4.29	1,278,123
2022-04-22	$5.10	$5.45	$5.03	$5.07	$4.66	1,119,828
2022-04-21	$5.39	$5.52	$5.06	$5.12	$4.71	999,035
2022-04-20	$5.40	$5.51	$5.17	$5.32	$4.89	778,482
2022-04-19	$5.30	$5.41	$5.19	$5.36	$4.93	658,822
2022-04-18	$5.28	$5.38	$5.06	$5.30	$4.88	1,146,468
2022-04-14	$4.85	$5.27	$4.85	$5.26	$4.84	1,306,878
2022-04-13	$4.69	$4.86	$4.69	$4.86	$4.47	607,891
2022-04-12	$4.55	$4.72	$4.53	$4.62	$4.25	727,320
2022-04-11	$4.99	$5.08	$4.51	$4.56	$4.20	1,347,418
2022-04-08	$4.88	$5.09	$4.81	$5.06	$4.65	939,598
2022-04-07	$4.80	$4.86	$4.70	$4.80	$4.42	1,198,796
2022-04-06	$4.81	$4.92	$4.70	$4.77	$4.39	923,805
2022-04-05	$5.02	$5.10	$4.84	$4.87	$4.48	874,898
2022-04-04	$5.24	$5.25	$4.93	$5.07	$4.66	1,237,644
2022-04-01	$5.40	$5.49	$5.14	$5.24	$4.82	917,190
2022-03-31	$5.43	$5.63	$5.36	$5.40	$4.97	643,833
2022-03-30	$5.38	$5.68	$5.35	$5.41	$4.98	1,478,212
2022-03-29	$5.25	$5.39	$5.09	$5.35	$4.92	1,167,486
2022-03-28	$5.23	$5.45	$5.18	$5.31	$4.88	1,029,247
2022-03-25	$5.02	$5.24	$5.02	$5.23	$4.81	910,081
2022-03-24	$5.20	$5.25	$4.95	$4.98	$4.58	760,180
2022-03-23	$4.91	$5.34	$4.91	$5.13	$4.72	1,712,345
2022-03-22	$4.81	$5.01	$4.81	$4.88	$4.49	799,136
2022-03-21	$4.71	$4.89	$4.57	$4.78	$4.40	634,058
2022-03-18	$4.55	$4.78	$4.55	$4.66	$4.29	787,701
2022-03-17	$4.46	$4.76	$4.46	$4.71	$4.33	800,438
2022-03-16	$4.49	$4.59	$4.29	$4.40	$4.05	861,383
2022-03-15	$4.41	$4.49	$4.23	$4.41	$4.06	799,215
2022-03-14	$4.92	$4.94	$4.43	$4.61	$4.24	1,472,874
2022-03-11	$5.03	$5.15	$4.91	$4.93	$4.54	765,978
2022-03-10	$4.96	$5.20	$4.94	$5.02	$4.62	793,560
2022-03-09	$5.47	$5.50	$4.85	$5.01	$4.61	1,849,493
2022-03-08	$5.16	$5.55	$5.16	$5.39	$4.96	1,932,530
2022-03-07	$5.10	$5.49	$5.01	$5.24	$4.65	2,029,763
2022-03-04	$5.00	$5.03	$4.79	$5.00	$4.44	1,042,120
2022-03-03	$5.12	$5.17	$4.86	$5.02	$4.45	1,050,449
2022-03-02	$4.90	$5.09	$4.90	$5.08	$4.51	1,172,378
2022-03-01	$5.14	$5.19	$4.77	$4.86	$4.31	1,175,974
2022-02-28	$4.75	$5.13	$4.72	$4.98	$4.42	1,508,034
2022-02-25	$4.20	$4.78	$4.15	$4.75	$4.21	1,540,896
2022-02-24	$3.97	$4.17	$3.86	$4.11	$3.65	892,805
2022-02-23	$4.39	$4.42	$4.15	$4.15	$3.68	553,788
2022-02-22	$4.23	$4.47	$4.23	$4.35	$3.86	731,240
2022-02-18	$4.44	$4.53	$4.22	$4.23	$3.75	808,917
2022-02-17	$4.31	$4.51	$4.28	$4.42	$3.92	701,370
2022-02-16	$4.31	$4.40	$4.24	$4.32	$3.83	351,570
2022-02-15	$4.12	$4.47	$4.01	$4.29	$3.81	987,034
2022-02-14	$4.19	$4.23	$4.10	$4.13	$3.66	462,552
2022-02-11	$4.34	$4.41	$4.15	$4.16	$3.69	716,304
2022-02-10	$4.15	$4.44	$4.15	$4.28	$3.80	954,854
2022-02-09	$3.97	$4.14	$3.94	$4.14	$3.67	412,404
2022-02-08	$3.97	$4.04	$3.86	$3.95	$3.50	406,428
2022-02-07	$3.76	$4.00	$3.76	$3.95	$3.50	384,862
2022-02-04	$3.77	$3.81	$3.71	$3.75	$3.33	280,933
2022-02-03	$3.84	$3.91	$3.73	$3.76	$3.34	375,472
2022-02-02	$3.85	$3.97	$3.81	$3.86	$3.42	416,818
2022-02-01	$3.56	$3.87	$3.56	$3.84	$3.41	567,825
2022-01-31	$3.60	$3.68	$3.53	$3.55	$3.15	404,902
2022-01-28	$3.62	$3.69	$3.54	$3.62	$3.21	394,321
2022-01-27	$3.47	$3.67	$3.45	$3.62	$3.21	477,811
2022-01-26	$3.67	$3.69	$3.38	$3.42	$3.03	673,998
2022-01-25	$3.50	$3.61	$3.44	$3.59	$3.18	572,881
2022-01-24	$3.50	$3.59	$3.31	$3.56	$3.16	849,461
2022-01-21	$3.75	$3.77	$3.53	$3.57	$3.17	785,279
2022-01-20	$3.94	$4.00	$3.82	$3.83	$3.40	448,065
2022-01-19	$4.00	$4.07	$3.93	$3.94	$3.49	321,713
2022-01-18	$4.07	$4.13	$3.99	$4.02	$3.57	385,775
2022-01-14	$3.98	$4.12	$3.91	$4.11	$3.65	496,787
2022-01-13	$4.13	$4.17	$3.98	$4.00	$3.55	468,435
2022-01-12	$4.17	$4.24	$4.04	$4.16	$3.69	466,819
2022-01-11	$4.06	$4.15	$4.01	$4.15	$3.68	326,146
2022-01-10	$4.09	$4.09	$3.99	$4.01	$3.56	396,897
2022-01-07	$4.11	$4.19	$4.02	$4.11	$3.65	390,897
2022-01-06	$4.08	$4.19	$3.97	$4.10	$3.64	459,843
2022-01-05	$4.30	$4.32	$4.06	$4.06	$3.60	681,590
2022-01-04	$4.23	$4.34	$4.20	$4.27	$3.79	547,351
2022-01-03	$3.97	$4.31	$3.94	$4.23	$3.75	1,076,985
2021-12-31	$3.91	$3.96	$3.80	$3.89	$3.45	1,107,596
2021-12-30	$3.90	$4.00	$3.84	$3.92	$3.48	637,771
2021-12-29	$3.88	$3.93	$3.81	$3.86	$3.42	512,219
2021-12-28	$3.89	$3.98	$3.84	$3.84	$3.41	485,772
2021-12-27	$3.92	$3.94	$3.82	$3.92	$3.48	392,817
2021-12-23	$3.88	$4.01	$3.88	$3.94	$3.49	618,178
2021-12-22	$3.88	$3.88	$3.76	$3.84	$3.41	573,498
2021-12-21	$3.82	$3.96	$3.82	$3.87	$3.43	587,771
2021-12-20	$3.75	$3.82	$3.69	$3.79	$3.36	484,837
2021-12-17	$3.64	$3.85	$3.60	$3.81	$3.38	621,584
2021-12-16	$3.83	$3.85	$3.66	$3.70	$3.28	600,846
2021-12-15	$3.61	$3.83	$3.54	$3.80	$3.37	813,745
2021-12-14	$3.78	$3.80	$3.66	$3.66	$3.25	523,775
2021-12-13	$4.00	$4.00	$3.78	$3.81	$3.38	671,900
2021-12-10	$4.06	$4.15	$3.98	$4.00	$3.55	463,989
2021-12-09	$4.08	$4.11	$4.02	$4.03	$3.57	443,605
2021-12-08	$4.10	$4.20	$4.05	$4.15	$3.68	645,699
2021-12-07	$4.10	$4.21	$4.08	$4.16	$3.69	648,124
2021-12-06	$3.82	$4.05	$3.72	$4.02	$3.57	887,260
2021-12-03	$4.04	$4.04	$3.77	$3.81	$3.38	903,149
2021-12-02	$3.98	$3.98	$3.84	$3.93	$3.49	816,550
2021-12-01	$4.20	$4.23	$3.89	$3.92	$3.48	1,245,886
2021-11-30	$4.28	$4.33	$4.06	$4.20	$3.73	843,863
2021-11-29	$4.22	$4.48	$4.17	$4.45	$3.95	950,257
2021-11-26	$4.12	$4.25	$4.07	$4.21	$3.73	615,613
2021-11-24	$4.17	$4.35	$4.13	$4.31	$3.82	606,533
2021-11-23	$4.06	$4.23	$4.06	$4.19	$3.72	860,099
2021-11-22	$4.07	$4.16	$4.01	$4.07	$3.61	1,007,582
2021-11-19	$4.00	$4.10	$3.92	$3.97	$3.52	977,581
2021-11-18	$4.22	$4.28	$4.00	$4.02	$3.57	1,096,150
2021-11-17	$4.70	$4.70	$4.20	$4.26	$3.78	1,252,454
2021-11-16	$4.67	$4.67	$4.30	$4.55	$4.04	1,476,821
2021-11-15	$4.94	$4.95	$4.61	$4.66	$4.13	744,888
2021-11-12	$4.86	$4.89	$4.75	$4.85	$4.30	587,711
2021-11-11	$4.82	$5.00	$4.80	$4.83	$4.28	577,155
2021-11-10	$4.88	$4.92	$4.70	$4.77	$4.23	670,440
2021-11-09	$4.90	$4.96	$4.74	$4.93	$4.37	627,691
2021-11-08	$4.83	$4.96	$4.81	$4.83	$4.28	904,571
2021-11-05	$4.81	$4.81	$4.61	$4.77	$4.23	1,176,863
2021-11-04	$4.80	$4.82	$4.59	$4.73	$4.20	698,594
2021-11-03	$4.71	$4.79	$4.58	$4.72	$4.19	930,345
2021-11-02	$4.97	$4.97	$4.43	$4.71	$4.18	2,174,264
2021-11-01	$5.04	$5.05	$4.83	$4.89	$4.25	1,409,424
2021-10-29	$4.97	$5.05	$4.90	$5.01	$4.35	432,945
2021-10-28	$4.85	$5.06	$4.85	$4.99	$4.33	1,071,061
2021-10-27	$5.19	$5.20	$4.79	$4.80	$4.17	1,643,097
2021-10-26	$5.43	$5.49	$5.11	$5.20	$4.52	1,160,694
2021-10-25	$5.20	$5.38	$5.20	$5.35	$4.65	925,357
2021-10-22	$5.21	$5.25	$5.08	$5.25	$4.56	1,019,180
2021-10-21	$5.46	$5.49	$5.20	$5.28	$4.59	822,756
2021-10-20	$5.54	$5.54	$5.32	$5.53	$4.80	648,381
2021-10-19	$5.51	$5.72	$5.49	$5.54	$4.81	1,125,319
2021-10-18	$5.32	$5.53	$5.28	$5.44	$4.73	713,055
2021-10-15	$5.29	$5.35	$5.10	$5.26	$4.57	891,588
2021-10-14	$5.55	$5.56	$5.10	$5.20	$4.52	1,950,756
2021-10-13	$5.45	$5.59	$5.04	$5.53	$4.80	2,638,987
2021-10-12	$5.49	$5.56	$5.29	$5.44	$4.73	1,226,104
2021-10-11	$5.59	$5.66	$5.46	$5.51	$4.79	776,708
2021-10-08	$5.60	$5.68	$5.43	$5.60	$4.86	1,237,367
2021-10-07	$5.82	$5.90	$5.55	$5.60	$4.86	1,122,483
2021-10-06	$5.80	$5.99	$5.76	$5.82	$5.06	935,054
2021-10-05	$5.56	$6.12	$5.56	$6.00	$5.21	1,535,806
2021-10-04	$6.03	$6.08	$5.52	$5.52	$4.79	1,355,982
2021-10-01	$5.69	$5.99	$5.69	$5.95	$5.17	1,529,014
2021-09-30	$5.56	$5.78	$5.44	$5.72	$4.97	1,181,955
2021-09-29	$5.70	$5.73	$5.48	$5.54	$4.81	982,911
2021-09-28	$5.60	$5.68	$5.37	$5.55	$4.82	1,094,411
2021-09-27	$5.15	$5.61	$5.13	$5.45	$4.73	1,217,576
2021-09-24	$5.18	$5.32	$5.06	$5.24	$4.55	898,728
2021-09-23	$5.30	$5.38	$5.10	$5.23	$4.54	1,252,230
2021-09-22	$5.19	$5.43	$5.19	$5.23	$4.54	1,242,698
2021-09-21	$5.14	$5.14	$4.95	$5.06	$4.40	2,690,631
2021-09-20	$5.51	$5.58	$4.97	$5.03	$4.37	2,355,779
2021-09-17	$6.11	$6.13	$5.77	$5.85	$5.08	1,477,728
2021-09-16	$6.30	$6.36	$6.10	$6.11	$5.31	1,183,966
2021-09-15	$6.19	$6.34	$6.03	$6.25	$5.43	1,372,830
2021-09-14	$6.00	$6.31	$5.93	$6.12	$5.32	2,498,617
2021-09-13	$5.74	$5.95	$5.67	$5.90	$5.12	2,283,565
2021-09-10	$5.51	$5.72	$5.51	$5.52	$4.79	1,452,561
2021-09-09	$5.30	$5.54	$5.22	$5.47	$4.75	1,355,758
2021-09-08	$5.50	$5.56	$5.17	$5.26	$4.57	1,767,787
2021-09-07	$5.08	$5.55	$5.08	$5.36	$4.66	6,036,692
2021-09-03	$5.04	$5.09	$4.94	$5.06	$4.40	364,133
2021-09-02	$5.00	$5.19	$5.00	$5.05	$4.39	531,876
2021-09-01	$4.95	$5.01	$4.83	$4.97	$4.32	675,747
2021-08-31	$5.11	$5.11	$4.82	$4.97	$4.32	810,059
2021-08-30	$5.20	$5.21	$4.92	$5.17	$4.49	771,919
2021-08-27	$4.82	$5.17	$4.82	$5.14	$4.46	1,148,834
2021-08-26	$4.77	$4.89	$4.76	$4.81	$4.18	544,806
2021-08-25	$4.74	$4.91	$4.69	$4.76	$4.13	627,738
2021-08-24	$4.67	$4.90	$4.67	$4.76	$4.13	971,774
2021-08-23	$4.38	$4.60	$4.36	$4.57	$3.97	1,063,618
2021-08-20	$4.14	$4.31	$4.13	$4.29	$3.73	451,942
2021-08-19	$4.30	$4.34	$4.10	$4.19	$3.64	610,114
2021-08-18	$4.24	$4.49	$4.24	$4.35	$3.78	673,512
2021-08-17	$4.28	$4.41	$4.19	$4.24	$3.68	533,623
2021-08-16	$4.25	$4.38	$4.21	$4.34	$3.77	337,501
2021-08-13	$4.39	$4.40	$4.27	$4.30	$3.73	586,041
2021-08-12	$4.40	$4.44	$4.29	$4.38	$3.80	355,614
2021-08-11	$4.37	$4.44	$4.31	$4.41	$3.83	550,636
2021-08-10	$4.11	$4.40	$4.10	$4.37	$3.80	632,525
2021-08-09	$4.20	$4.20	$4.10	$4.14	$3.60	538,610
2021-08-06	$4.27	$4.28	$4.12	$4.24	$3.68	549,431
2021-08-05	$4.05	$4.32	$4.00	$4.22	$3.67	958,397
2021-08-04	$4.09	$4.15	$4.00	$4.00	$3.47	742,270
2021-08-03	$4.45	$4.45	$4.03	$4.08	$3.54	1,514,784
2021-08-02	$4.34	$4.50	$4.29	$4.39	$3.81	969,280
2021-07-30	$4.35	$4.44	$4.33	$4.34	$3.77	554,680
2021-07-29	$4.31	$4.41	$4.24	$4.39	$3.81	402,002
2021-07-28	$4.12	$4.35	$4.12	$4.27	$3.71	609,900
2021-07-27	$4.31	$4.34	$4.07	$4.12	$3.58	1,083,966
2021-07-26	$4.23	$4.40	$4.23	$4.32	$3.75	544,889
2021-07-23	$4.22	$4.22	$4.09	$4.18	$3.63	542,088
2021-07-22	$4.35	$4.35	$4.09	$4.18	$3.63	611,163
2021-07-21	$4.04	$4.35	$4.04	$4.29	$3.73	698,127
2021-07-20	$4.04	$4.09	$3.99	$4.03	$3.50	1,093,814
2021-07-19	$3.77	$4.06	$3.66	$4.00	$3.47	1,605,913
2021-07-16	$4.24	$4.33	$3.91	$3.91	$3.40	1,786,355
2021-07-15	$4.05	$4.21	$4.01	$4.10	$3.56	634,703
2021-07-14	$4.18	$4.22	$4.06	$4.12	$3.58	1,037,414
2021-07-13	$4.23	$4.30	$4.07	$4.12	$3.58	1,368,339
2021-07-12	$4.41	$4.44	$4.25	$4.31	$3.74	1,083,057
2021-07-09	$4.35	$4.49	$4.20	$4.47	$3.88	967,430
2021-07-08	$4.19	$4.44	$4.09	$4.29	$3.73	1,539,669
2021-07-07	$4.55	$4.60	$4.16	$4.36	$3.79	3,655,006
2021-07-06	$4.63	$4.66	$4.45	$4.55	$3.95	1,861,837
2021-07-02	$5.00	$5.00	$4.57	$4.64	$4.03	3,110,431
2021-07-01	$5.22	$5.30	$4.96	$5.01	$4.35	1,058,374
2021-06-30	$5.09	$5.30	$5.02	$5.21	$4.53	962,124
2021-06-29	$5.08	$5.29	$5.05	$5.08	$4.41	623,206
2021-06-28	$5.29	$5.31	$4.96	$5.07	$4.40	1,413,850
2021-06-25	$5.54	$5.54	$5.28	$5.28	$4.59	919,932
2021-06-24	$5.35	$5.46	$5.27	$5.41	$4.70	905,924
2021-06-23	$5.35	$5.48	$5.27	$5.32	$4.62	956,520
2021-06-22	$5.14	$5.28	$5.06	$5.27	$4.58	614,934
2021-06-21	$5.07	$5.32	$5.06	$5.19	$4.51	994,848
2021-06-18	$4.98	$5.23	$4.95	$5.02	$4.36	1,073,842
2021-06-17	$5.35	$5.52	$5.01	$5.13	$4.46	1,112,711
2021-06-16	$5.34	$5.44	$5.11	$5.35	$4.65	1,247,520
2021-06-15	$5.10	$5.34	$4.83	$5.33	$4.63	1,808,785
2021-06-14	$5.44	$5.60	$4.97	$5.06	$4.40	2,157,275
2021-06-11	$5.17	$5.47	$5.17	$5.42	$4.71	1,809,115
2021-06-10	$5.05	$5.30	$5.03	$5.17	$4.49	1,924,196
2021-06-09	$4.82	$5.06	$4.81	$5.00	$4.34	1,036,242
2021-06-08	$4.95	$4.95	$4.73	$4.82	$4.19	719,770
2021-06-07	$4.70	$4.96	$4.70	$4.85	$4.21	909,071
2021-06-04	$4.75	$4.80	$4.56	$4.75	$4.13	1,050,423
2021-06-03	$4.88	$4.90	$4.61	$4.65	$4.04	1,469,831
2021-06-02	$4.72	$5.19	$4.50	$4.81	$4.18	5,843,584
2021-06-01	$4.68	$4.77	$4.36	$4.72	$4.10	2,213,695
2021-05-28	$4.49	$4.69	$4.43	$4.47	$3.88	808,941
2021-05-27	$4.43	$4.49	$4.33	$4.42	$3.84	575,084
2021-05-26	$4.32	$4.48	$4.30	$4.41	$3.83	1,025,157
2021-05-25	$4.77	$4.79	$4.25	$4.26	$3.70	1,837,155
2021-05-24	$4.40	$4.95	$4.39	$4.81	$4.18	2,870,161
2021-05-21	$4.15	$4.40	$4.11	$4.39	$3.81	1,703,231
2021-05-20	$4.46	$4.49	$4.02	$4.07	$3.54	2,093,384
2021-05-19	$4.05	$4.48	$4.02	$4.45	$3.87	1,509,214
2021-05-18	$3.99	$4.35	$3.99	$4.15	$3.60	1,926,671
2021-05-17	$3.74	$3.97	$3.64	$3.87	$3.36	1,058,631
2021-05-14	$3.81	$3.88	$3.72	$3.74	$3.25	953,796
2021-05-13	$3.85	$3.97	$3.76	$3.77	$3.27	988,681
2021-05-12	$4.06	$4.14	$3.79	$3.87	$3.36	1,443,909
2021-05-11	$3.83	$4.15	$3.76	$4.12	$3.58	1,561,218
2021-05-10	$4.08	$4.28	$3.96	$4.05	$3.52	1,507,363
2021-05-07	$3.75	$4.26	$3.75	$3.98	$3.46	2,808,284
2021-05-06	$3.73	$3.87	$3.55	$3.72	$3.23	1,741,013
2021-05-05	$3.97	$4.05	$3.77	$3.80	$3.30	1,461,100
2021-05-04	$4.09	$4.13	$3.75	$3.93	$3.41	1,509,785
2021-05-03	$3.80	$4.06	$3.74	$3.95	$3.43	2,411,100
2021-04-30	$3.67	$3.78	$3.66	$3.74	$3.25	742,524
2021-04-29	$3.82	$3.82	$3.62	$3.71	$3.22	726,194
2021-04-28	$3.76	$3.83	$3.70	$3.75	$3.26	917,194
2021-04-27	$3.77	$3.85	$3.63	$3.70	$3.21	936,980
2021-04-26	$3.63	$3.76	$3.60	$3.75	$3.26	1,548,346
2021-04-23	$3.48	$3.68	$3.41	$3.61	$3.14	948,360
2021-04-22	$3.53	$3.65	$3.40	$3.48	$3.02	1,427,804
2021-04-21	$3.29	$3.61	$3.24	$3.55	$3.08	1,936,779
2021-04-20	$3.28	$3.33	$3.10	$3.19	$2.77	651,760
2021-04-19	$3.07	$3.29	$3.02	$3.29	$2.86	655,556
2021-04-16	$3.12	$3.12	$3.02	$3.06	$2.66	285,419
2021-04-15	$3.15	$3.16	$2.99	$3.11	$2.70	556,949
2021-04-14	$2.94	$3.16	$2.94	$3.08	$2.68	544,709
2021-04-13	$3.04	$3.04	$2.90	$2.97	$2.58	547,582
2021-04-12	$3.16	$3.18	$3.00	$3.03	$2.63	461,102
2021-04-09	$3.15	$3.17	$3.03	$3.12	$2.71	478,247
2021-04-08	$3.11	$3.16	$3.05	$3.14	$2.73	362,867
2021-04-07	$3.05	$3.18	$3.01	$3.12	$2.71	545,189
2021-04-06	$3.00	$3.08	$2.98	$3.03	$2.63	390,571
2021-04-05	$3.08	$3.12	$2.94	$2.96	$2.57	410,826
2021-04-01	$2.99	$3.10	$2.97	$3.07	$2.67	465,098
2021-03-31	$3.00	$3.07	$2.95	$2.99	$2.60	525,326
2021-03-30	$2.99	$3.08	$2.93	$3.01	$2.61	369,155
2021-03-29	$3.22	$3.22	$2.98	$3.06	$2.66	435,321
2021-03-26	$3.31	$3.36	$3.07	$3.23	$2.81	535,527
2021-03-25	$3.10	$3.19	$2.79	$3.14	$2.73	1,145,109
2021-03-24	$3.30	$3.35	$3.10	$3.10	$2.69	572,099
2021-03-23	$3.40	$3.50	$3.07	$3.25	$2.82	1,393,733
2021-03-22	$3.62	$3.76	$3.46	$3.53	$3.07	1,594,376
2021-03-19	$3.39	$3.60	$3.36	$3.55	$3.08	1,172,538
2021-03-18	$3.59	$3.74	$3.33	$3.37	$2.93	1,338,045
2021-03-17	$3.17	$3.60	$3.17	$3.55	$3.08	2,062,064
2021-03-16	$3.43	$3.43	$3.06	$3.15	$2.74	1,141,147
2021-03-15	$3.37	$3.47	$3.28	$3.31	$2.88	775,616
2021-03-12	$3.23	$3.37	$3.18	$3.30	$2.87	674,706
2021-03-11	$3.25	$3.35	$3.18	$3.24	$2.81	930,048
2021-03-10	$2.93	$3.38	$2.93	$3.20	$2.78	1,315,270
2021-03-09	$2.95	$2.99	$2.85	$2.93	$2.54	563,208
2021-03-08	$2.92	$3.05	$2.89	$2.95	$2.56	730,517
2021-03-05	$2.85	$2.88	$2.52	$2.83	$2.46	1,149,782
2021-03-04	$2.95	$3.05	$2.69	$2.80	$2.43	1,143,785
2021-03-03	$2.80	$3.06	$2.80	$2.96	$2.57	819,255
2021-03-02	$2.86	$2.99	$2.80	$2.86	$2.48	1,126,431
2021-03-01	$3.08	$3.12	$2.83	$2.87	$2.49	1,030,161
2021-02-26	$3.02	$3.19	$2.92	$3.04	$2.64	1,114,705
2021-02-25	$2.96	$3.22	$2.93	$3.06	$2.66	958,391
2021-02-24	$2.86	$2.97	$2.85	$2.93	$2.54	762,449
2021-02-23	$2.88	$2.94	$2.54	$2.84	$2.47	1,603,905
2021-02-22	$3.09	$3.36	$3.00	$3.02	$2.62	1,122,835
2021-02-19	$2.99	$3.25	$2.99	$3.12	$2.71	955,688
2021-02-18	$3.03	$3.29	$2.96	$2.99	$2.60	1,484,563
2021-02-17	$3.11	$3.37	$3.05	$3.07	$2.67	1,636,426
2021-02-16	$3.48	$3.60	$3.16	$3.40	$2.95	3,322,888
2021-02-12	$2.96	$3.78	$2.95	$3.60	$3.13	5,855,999
2021-02-11	$2.95	$2.99	$2.87	$2.97	$2.58	1,009,774
2021-02-10	$3.06	$3.10	$2.80	$2.92	$2.54	1,576,536
2021-02-09	$3.06	$3.09	$2.83	$3.00	$2.61	3,594,238
2021-02-08	$2.64	$2.66	$2.55	$2.60	$2.26	663,826
2021-02-05	$2.64	$2.67	$2.58	$2.61	$2.27	768,287
2021-02-04	$2.76	$2.77	$2.50	$2.63	$2.28	959,766
2021-02-03	$2.70	$2.79	$2.65	$2.74	$2.38	860,822
2021-02-02	$2.57	$2.73	$2.51	$2.69	$2.34	1,399,297
2021-02-01	$2.41	$2.57	$2.32	$2.50	$2.17	1,598,090
2021-01-29	$2.25	$2.58	$2.18	$2.18	$1.89	1,319,008
2021-01-28	$2.16	$2.26	$2.15	$2.24	$1.95	344,986
2021-01-27	$2.28	$2.38	$2.15	$2.28	$1.98	869,583
2021-01-26	$2.40	$2.41	$2.29	$2.31	$2.01	370,729
2021-01-25	$2.44	$2.44	$2.35	$2.39	$2.08	568,322
2021-01-22	$2.45	$2.46	$2.37	$2.41	$2.09	323,593
2021-01-21	$2.42	$2.45	$2.36	$2.42	$2.10	719,763
2021-01-20	$2.46	$2.46	$2.34	$2.38	$2.07	471,461
2021-01-19	$2.43	$2.45	$2.35	$2.43	$2.11	515,482
2021-01-15	$2.35	$2.38	$2.26	$2.36	$2.05	275,412
2021-01-14	$2.08	$2.42	$2.01	$2.36	$2.05	1,467,858
2021-01-13	$2.43	$2.48	$2.33	$2.39	$2.08	705,017
2021-01-12	$2.41	$2.43	$2.34	$2.35	$2.04	576,965
2021-01-11	$2.38	$2.41	$2.27	$2.38	$2.07	660,168
2021-01-08	$2.10	$2.45	$2.10	$2.37	$2.06	1,111,113
2021-01-07	$1.98	$2.06	$1.95	$2.03	$1.76	1,013,033
2021-01-06	$1.95	$1.98	$1.91	$1.94	$1.69	367,760
2021-01-05	$1.89	$1.98	$1.89	$1.95	$1.69	603,021
2021-01-04	$1.94	$1.96	$1.86	$1.89	$1.64	367,757
2020-12-31	$1.88	$1.93	$1.83	$1.93	$1.68	391,454
2020-12-30	$1.91	$1.93	$1.89	$1.90	$1.65	249,885
2020-12-29	$1.94	$1.94	$1.88	$1.91	$1.66	183,282
2020-12-28	$1.93	$1.94	$1.89	$1.93	$1.68	459,649
2020-12-24	$1.90	$1.91	$1.85	$1.90	$1.65	223,550
2020-12-23	$1.82	$1.92	$1.81	$1.90	$1.65	352,788
2020-12-22	$1.90	$1.90	$1.77	$1.83	$1.59	924,966
2020-12-21	$1.94	$1.96	$1.83	$1.89	$1.64	692,559
2020-12-18	$2.01	$2.05	$1.96	$1.98	$1.72	787,690
2020-12-17	$2.06	$2.10	$1.98	$2.01	$1.75	523,143
2020-12-16	$1.96	$2.03	$1.96	$2.03	$1.76	326,691
2020-12-15	$1.92	$2.07	$1.87	$1.96	$1.70	1,576,891
2020-12-14	$1.84	$1.85	$1.80	$1.80	$1.56	216,278
2020-12-11	$1.83	$1.84	$1.78	$1.83	$1.59	362,110
2020-12-10	$1.74	$1.85	$1.73	$1.82	$1.58	175,911
2020-12-09	$1.86	$1.86	$1.71	$1.77	$1.54	340,744
2020-12-08	$1.84	$1.90	$1.79	$1.83	$1.59	196,931
2020-12-07	$1.89	$1.94	$1.82	$1.83	$1.59	403,320
2020-12-04	$1.70	$1.87	$1.70	$1.87	$1.62	681,839
2020-12-03	$1.68	$1.74	$1.62	$1.72	$1.49	403,196
2020-12-02	$1.68	$1.74	$1.62	$1.69	$1.47	237,074
2020-12-01	$1.71	$1.81	$1.68	$1.68	$1.46	314,832
2020-11-30	$1.85	$1.85	$1.67	$1.67	$1.45	590,322
2020-11-27	$1.63	$1.83	$1.63	$1.80	$1.56	461,501
2020-11-25	$1.70	$1.72	$1.64	$1.64	$1.42	255,744
2020-11-24	$1.68	$1.72	$1.62	$1.69	$1.47	441,862
2020-11-23	$1.72	$1.72	$1.51	$1.61	$1.40	594,002
2020-11-20	$1.70	$1.76	$1.67	$1.73	$1.50	220,676
2020-11-19	$1.69	$1.71	$1.65	$1.69	$1.47	146,612
2020-11-18	$1.65	$1.79	$1.61	$1.66	$1.44	551,884
2020-11-17	$1.68	$1.68	$1.61	$1.64	$1.42	260,137
2020-11-16	$1.55	$1.68	$1.55	$1.68	$1.46	383,605
2020-11-13	$1.55	$1.56	$1.52	$1.54	$1.34	156,472
2020-11-12	$1.55	$1.58	$1.51	$1.54	$1.34	364,581
2020-11-11	$1.51	$1.52	$1.46	$1.49	$1.29	167,599
2020-11-10	$1.44	$1.52	$1.41	$1.49	$1.29	372,529
2020-11-09	$1.46	$1.50	$1.41	$1.46	$1.27	505,036
2020-11-06	$1.39	$1.41	$1.36	$1.38	$1.20	256,936
2020-11-05	$1.37	$1.40	$1.37	$1.37	$1.19	130,469
2020-11-04	$1.39	$1.39	$1.36	$1.37	$1.19	162,827
2020-11-03	$1.37	$1.38	$1.37	$1.37	$1.19	101,632
2020-11-02	$1.37	$1.39	$1.37	$1.37	$1.19	188,801
2020-10-30	$1.37	$1.38	$1.34	$1.36	$1.18	245,946
2020-10-29	$1.36	$1.37	$1.32	$1.36	$1.18	271,909
2020-10-28	$1.37	$1.37	$1.30	$1.34	$1.16	430,179
2020-10-27	$1.39	$1.39	$1.36	$1.38	$1.20	207,793
2020-10-26	$1.39	$1.40	$1.37	$1.37	$1.19	199,990
2020-10-23	$1.38	$1.41	$1.38	$1.39	$1.21	139,092
2020-10-22	$1.39	$1.43	$1.39	$1.42	$1.23	154,401
2020-10-21	$1.37	$1.44	$1.37	$1.41	$1.22	211,563
2020-10-20	$1.37	$1.39	$1.37	$1.38	$1.20	85,459
2020-10-19	$1.41	$1.43	$1.36	$1.38	$1.20	383,811
2020-10-16	$1.43	$1.43	$1.40	$1.40	$1.22	192,476
2020-10-15	$1.43	$1.43	$1.41	$1.43	$1.24	103,768
2020-10-14	$1.42	$1.44	$1.41	$1.41	$1.22	131,437
2020-10-13	$1.43	$1.45	$1.42	$1.42	$1.23	82,449
2020-10-12	$1.45	$1.48	$1.42	$1.45	$1.26	153,154
2020-10-09	$1.46	$1.47	$1.42	$1.45	$1.26	260,467
2020-10-08	$1.49	$1.50	$1.46	$1.46	$1.27	190,055
2020-10-07	$1.50	$1.51	$1.47	$1.49	$1.29	221,741
2020-10-06	$1.48	$1.52	$1.48	$1.50	$1.30	228,330
2020-10-05	$1.46	$1.52	$1.45	$1.51	$1.31	484,714
2020-10-02	$1.42	$1.45	$1.40	$1.44	$1.25	342,212
2020-10-01	$1.44	$1.47	$1.42	$1.43	$1.24	231,691
2020-09-30	$1.38	$1.44	$1.38	$1.41	$1.22	254,430
2020-09-29	$1.40	$1.43	$1.39	$1.42	$1.23	119,937
2020-09-28	$1.42	$1.43	$1.40	$1.41	$1.22	129,106
2020-09-25	$1.42	$1.42	$1.39	$1.41	$1.22	235,568
2020-09-24	$1.41	$1.42	$1.38	$1.40	$1.22	225,344
2020-09-23	$1.40	$1.48	$1.38	$1.41	$1.22	614,782
2020-09-22	$1.41	$1.42	$1.36	$1.38	$1.20	209,353
2020-09-21	$1.49	$1.49	$1.38	$1.40	$1.22	315,708
2020-09-18	$1.52	$1.54	$1.48	$1.53	$1.33	133,553
2020-09-17	$1.43	$1.52	$1.42	$1.52	$1.32	407,161
2020-09-16	$1.40	$1.44	$1.39	$1.43	$1.24	293,714
2020-09-15	$1.40	$1.42	$1.39	$1.39	$1.21	88,863
2020-09-14	$1.38	$1.43	$1.38	$1.39	$1.21	127,492
2020-09-11	$1.40	$1.44	$1.37	$1.39	$1.21	192,231
2020-09-10	$1.40	$1.42	$1.38	$1.41	$1.22	84,055
2020-09-09	$1.42	$1.42	$1.35	$1.39	$1.21	173,286
2020-09-08	$1.37	$1.45	$1.37	$1.42	$1.23	176,577
2020-09-04	$1.42	$1.44	$1.38	$1.43	$1.24	179,237
2020-09-03	$1.41	$1.43	$1.39	$1.40	$1.22	192,703
2020-09-02	$1.42	$1.44	$1.39	$1.41	$1.22	311,555
2020-09-01	$1.45	$1.49	$1.43	$1.43	$1.24	117,672
2020-08-31	$1.49	$1.49	$1.44	$1.46	$1.27	82,869
2020-08-28	$1.41	$1.50	$1.41	$1.43	$1.24	270,430
2020-08-27	$1.44	$1.45	$1.41	$1.41	$1.22	102,017
2020-08-26	$1.48	$1.48	$1.42	$1.42	$1.23	121,254
2020-08-25	$1.50	$1.54	$1.44	$1.45	$1.26	178,372
2020-08-24	$1.45	$1.51	$1.42	$1.45	$1.26	293,760
2020-08-21	$1.42	$1.44	$1.39	$1.42	$1.23	100,920
2020-08-20	$1.40	$1.46	$1.39	$1.42	$1.23	149,673
2020-08-19	$1.43	$1.44	$1.40	$1.40	$1.22	126,000
2020-08-18	$1.50	$1.51	$1.40	$1.43	$1.24	222,980
2020-08-17	$1.55	$1.55	$1.48	$1.51	$1.31	109,154
2020-08-14	$1.48	$1.57	$1.47	$1.53	$1.33	145,120
2020-08-13	$1.53	$1.55	$1.47	$1.49	$1.29	98,937
2020-08-12	$1.57	$1.61	$1.51	$1.53	$1.33	144,608
2020-08-11	$1.41	$1.57	$1.41	$1.53	$1.33	456,824
2020-08-10	$1.40	$1.45	$1.39	$1.42	$1.23	182,239
2020-08-07	$1.46	$1.50	$1.36	$1.39	$1.21	499,261
2020-08-06	$1.50	$1.51	$1.43	$1.45	$1.26	349,561
2020-08-05	$1.45	$1.52	$1.42	$1.47	$1.28	458,120
2020-08-04	$1.42	$1.45	$1.40	$1.42	$1.23	230,232
2020-08-03	$1.39	$1.44	$1.35	$1.41	$1.22	538,044
2020-07-31	$1.41	$1.42	$1.39	$1.39	$1.21	530,073
2020-07-30	$1.42	$1.46	$1.37	$1.41	$1.22	598,147
2020-07-29	$1.41	$1.46	$1.40	$1.42	$1.23	1,132,227
2020-07-28	$1.35	$1.39	$1.35	$1.39	$1.21	327,275
2020-07-27	$1.37	$1.38	$1.35	$1.37	$1.19	523,808
2020-07-24	$1.39	$1.40	$1.38	$1.40	$1.22	440,088
2020-07-23	$1.39	$1.40	$1.39	$1.40	$1.22	304,298
2020-07-22	$1.42	$1.43	$1.39	$1.41	$1.22	233,283
2020-07-21	$1.40	$1.43	$1.40	$1.42	$1.23	399,387
2020-07-20	$1.42	$1.44	$1.40	$1.40	$1.22	230,613
2020-07-17	$1.41	$1.41	$1.39	$1.41	$1.22	408,947
2020-07-16	$1.40	$1.41	$1.36	$1.40	$1.22	373,125
2020-07-15	$1.41	$1.43	$1.39	$1.40	$1.22	297,587
2020-07-14	$1.40	$1.41	$1.38	$1.40	$1.22	245,133
2020-07-13	$1.46	$1.46	$1.38	$1.40	$1.22	409,575
2020-07-10	$1.45	$1.46	$1.41	$1.44	$1.25	362,423
2020-07-09	$1.50	$1.50	$1.39	$1.40	$1.22	396,359
2020-07-08	$1.49	$1.51	$1.46	$1.47	$1.28	394,387
2020-07-07	$1.54	$1.54	$1.46	$1.49	$1.29	269,027
2020-07-06	$1.58	$1.64	$1.53	$1.54	$1.34	628,528
2020-07-02	$1.62	$1.62	$1.54	$1.56	$1.36	191,205
2020-07-01	$1.49	$1.61	$1.49	$1.58	$1.37	384,979
2020-06-30	$1.58	$1.58	$1.49	$1.50	$1.30	285,465
2020-06-29	$1.55	$1.60	$1.53	$1.55	$1.35	411,783
2020-06-26	$1.59	$1.62	$1.55	$1.56	$1.36	190,962
2020-06-25	$1.63	$1.68	$1.60	$1.64	$1.42	256,984
2020-06-24	$1.80	$1.80	$1.64	$1.65	$1.43	474,601
2020-06-23	$1.83	$1.84	$1.73	$1.80	$1.56	320,631
2020-06-22	$1.81	$1.81	$1.77	$1.78	$1.55	262,706
2020-06-19	$1.83	$1.86	$1.75	$1.78	$1.55	349,513
2020-06-18	$1.81	$1.85	$1.68	$1.80	$1.56	567,220
2020-06-17	$1.93	$1.93	$1.76	$1.76	$1.53	306,843
2020-06-16	$1.82	$1.88	$1.77	$1.80	$1.56	421,179
2020-06-15	$1.67	$1.76	$1.56	$1.75	$1.52	306,516
2020-06-12	$1.81	$1.82	$1.67	$1.68	$1.46	375,362
2020-06-11	$1.77	$1.80	$1.67	$1.70	$1.48	267,136
2020-06-10	$1.87	$1.97	$1.82	$1.88	$1.63	389,975
2020-06-09	$1.93	$1.93	$1.79	$1.84	$1.60	196,733
2020-06-08	$1.87	$1.94	$1.81	$1.94	$1.69	449,185
2020-06-05	$1.92	$1.98	$1.82	$1.88	$1.63	456,350
2020-06-04	$1.74	$1.88	$1.62	$1.82	$1.58	626,682
2020-06-03	$1.51	$1.80	$1.50	$1.77	$1.54	1,056,392
2020-06-02	$1.37	$1.49	$1.37	$1.49	$1.29	226,128
2020-06-01	$1.40	$1.42	$1.37	$1.39	$1.21	232,806
2020-05-29	$1.42	$1.42	$1.35	$1.36	$1.18	247,338
2020-05-28	$1.44	$1.46	$1.38	$1.40	$1.22	218,837
2020-05-27	$1.50	$1.50	$1.41	$1.44	$1.25	405,062
2020-05-26	$1.57	$1.57	$1.46	$1.47	$1.28	215,991
2020-05-22	$1.46	$1.48	$1.40	$1.43	$1.24	175,139
2020-05-21	$1.53	$1.54	$1.46	$1.46	$1.27	213,410
2020-05-20	$1.53	$1.53	$1.47	$1.50	$1.30	297,348
2020-05-19	$1.50	$1.57	$1.44	$1.44	$1.25	377,840
2020-05-18	$1.60	$1.62	$1.50	$1.50	$1.30	410,950
2020-05-15	$1.45	$1.56	$1.42	$1.53	$1.33	380,770
2020-05-14	$1.36	$1.50	$1.25	$1.44	$1.25	701,340
2020-05-13	$1.43	$1.45	$1.40	$1.40	$1.22	235,900
2020-05-12	$1.61	$1.61	$1.40	$1.43	$1.24	440,734
2020-05-11	$1.78	$1.80	$1.55	$1.56	$1.36	625,951
2020-05-08	$1.85	$1.86	$1.78	$1.78	$1.55	325,418
2020-05-07	$1.73	$1.82	$1.70	$1.82	$1.58	334,787
2020-05-06	$1.76	$1.78	$1.71	$1.74	$1.51	419,348
2020-05-05	$1.78	$1.80	$1.73	$1.76	$1.53	289,035
2020-05-04	$1.81	$1.82	$1.72	$1.76	$1.53	201,839
2020-05-01	$1.88	$1.88	$1.73	$1.75	$1.52	464,300
2020-04-30	$1.79	$1.99	$1.73	$1.88	$1.63	896,973
2020-04-29	$1.79	$1.81	$1.75	$1.77	$1.54	302,432
2020-04-28	$1.90	$1.90	$1.72	$1.75	$1.52	461,906
2020-04-27	$1.79	$1.84	$1.66	$1.82	$1.58	325,694
2020-04-24	$1.74	$1.74	$1.66	$1.69	$1.47	337,286
2020-04-23	$1.74	$1.81	$1.65	$1.70	$1.48	337,010
2020-04-22	$1.76	$1.79	$1.72	$1.76	$1.53	154,128
2020-04-21	$1.84	$1.88	$1.66	$1.76	$1.53	193,267
2020-04-20	$1.80	$1.84	$1.68	$1.82	$1.58	515,770
2020-04-17	$1.75	$1.84	$1.75	$1.78	$1.55	392,454
2020-04-16	$1.75	$1.81	$1.74	$1.80	$1.56	244,686
2020-04-15	$1.96	$1.96	$1.73	$1.74	$1.51	416,073
2020-04-14	$1.56	$2.02	$1.56	$1.99	$1.73	1,164,720
2020-04-13	$1.41	$1.52	$1.40	$1.52	$1.32	332,050
2020-04-09	$1.40	$1.48	$1.39	$1.41	$1.22	278,215
2020-04-08	$1.40	$1.45	$1.39	$1.41	$1.22	244,526
2020-04-07	$1.49	$1.54	$1.39	$1.40	$1.22	219,003
2020-04-06	$1.44	$1.50	$1.43	$1.47	$1.28	219,981
2020-04-03	$1.51	$1.51	$1.37	$1.38	$1.20	338,844
2020-04-02	$1.36	$1.49	$1.36	$1.47	$1.28	340,898
2020-04-01	$1.52	$1.52	$1.35	$1.36	$1.18	255,077
2020-03-31	$1.49	$1.66	$1.44	$1.48	$1.29	640,152
2020-03-30	$1.47	$1.48	$1.39	$1.42	$1.23	267,483
2020-03-27	$1.50	$1.50	$1.39	$1.40	$1.22	253,787
2020-03-26	$1.42	$1.55	$1.42	$1.51	$1.31	231,980
2020-03-25	$1.45	$1.56	$1.38	$1.40	$1.22	502,060
2020-03-24	$1.33	$1.41	$1.33	$1.33	$1.16	363,695
2020-03-23	$1.27	$1.36	$1.25	$1.27	$1.10	336,580
2020-03-20	$1.46	$1.57	$1.26	$1.30	$1.13	576,470
2020-03-19	$1.47	$1.58	$1.41	$1.46	$1.27	664,170
2020-03-18	$1.53	$1.58	$1.42	$1.45	$1.26	561,779
2020-03-17	$1.62	$1.64	$1.53	$1.55	$1.35	408,055
2020-03-16	$1.68	$1.68	$1.58	$1.59	$1.38	305,166
2020-03-13	$1.75	$1.82	$1.73	$1.80	$1.56	312,786
2020-03-12	$1.54	$1.82	$1.54	$1.69	$1.47	355,895
2020-03-11	$1.95	$2.00	$1.84	$1.85	$1.61	285,029
2020-03-10	$1.91	$2.00	$1.88	$1.98	$1.72	337,969
2020-03-09	$1.90	$1.90	$1.77	$1.85	$1.61	374,110
2020-03-06	$1.95	$2.05	$1.95	$2.00	$1.74	661,058
2020-03-05	$2.02	$2.08	$1.98	$1.99	$1.73	416,266
2020-03-04	$2.15	$2.22	$2.11	$2.14	$1.86	331,420
2020-03-03	$2.20	$2.29	$2.10	$2.16	$1.88	349,908
2020-03-02	$2.20	$2.21	$2.08	$2.17	$1.88	456,555
2020-02-28	$2.12	$2.20	$2.06	$2.19	$1.90	928,389
2020-02-27	$2.10	$2.19	$1.94	$2.10	$1.82	689,299
2020-02-26	$2.20	$2.20	$2.11	$2.13	$1.85	362,243
2020-02-25	$2.41	$2.41	$2.15	$2.20	$1.91	624,011
2020-02-24	$2.61	$2.61	$2.36	$2.37	$2.06	539,911
2020-02-21	$2.65	$2.72	$2.62	$2.65	$2.30	379,959
2020-02-20	$2.69	$2.76	$2.68	$2.75	$2.39	426,779
2020-02-19	$2.73	$2.73	$2.70	$2.72	$2.36	214,981
2020-02-18	$2.76	$2.77	$2.71	$2.74	$2.38	231,769
2020-02-14	$2.80	$2.81	$2.72	$2.75	$2.39	245,856
2020-02-13	$2.82	$2.82	$2.76	$2.78	$2.41	277,901
2020-02-12	$2.85	$2.85	$2.77	$2.77	$2.41	451,116
2020-02-11	$2.68	$2.82	$2.68	$2.80	$2.43	489,318
2020-02-10	$2.68	$2.71	$2.66	$2.67	$2.32	373,472
2020-02-07	$2.69	$2.71	$2.66	$2.68	$2.33	232,450
2020-02-06	$2.72	$2.76	$2.70	$2.71	$2.35	142,405
2020-02-05	$2.69	$2.74	$2.68	$2.70	$2.35	220,471
2020-02-04	$2.66	$2.70	$2.65	$2.67	$2.32	201,968
2020-02-03	$2.63	$2.73	$2.62	$2.65	$2.30	403,140
2020-01-31	$2.74	$2.75	$2.63	$2.64	$2.29	462,792
2020-01-30	$2.68	$2.75	$2.67	$2.72	$2.36	278,396
2020-01-29	$2.81	$2.86	$2.69	$2.70	$2.35	528,354
2020-01-28	$2.78	$2.78	$2.73	$2.75	$2.39	298,142
2020-01-27	$2.75	$2.79	$2.74	$2.77	$2.41	435,622
2020-01-24	$2.79	$2.82	$2.77	$2.82	$2.45	244,140
2020-01-23	$2.86	$2.91	$2.78	$2.79	$2.42	388,859
2020-01-22	$2.92	$2.96	$2.85	$2.86	$2.48	473,984
2020-01-21	$3.00	$3.01	$2.93	$2.95	$2.56	237,921
2020-01-17	$3.05	$3.06	$3.00	$3.01	$2.61	197,935
2020-01-16	$3.06	$3.08	$3.02	$3.04	$2.64	105,810
2020-01-15	$3.11	$3.11	$3.03	$3.07	$2.67	440,758
2020-01-14	$2.96	$3.11	$2.95	$3.08	$2.68	289,395
2020-01-13	$2.96	$2.99	$2.83	$2.95	$2.56	386,116
2020-01-10	$2.97	$3.01	$2.96	$2.98	$2.59	251,064
2020-01-09	$3.03	$3.04	$2.98	$3.01	$2.61	276,198
2020-01-08	$3.09	$3.10	$3.01	$3.03	$2.63	255,492
2020-01-07	$3.07	$3.07	$3.04	$3.07	$2.67	105,753
2020-01-06	$3.03	$3.07	$3.03	$3.06	$2.66	292,419
2020-01-03	$3.01	$3.12	$3.01	$3.07	$2.67	303,037
2020-01-02	$3.14	$3.14	$3.04	$3.07	$2.67	178,456
2019-12-31	$3.04	$3.14	$3.04	$3.11	$2.70	170,561
2019-12-30	$3.11	$3.13	$3.04	$3.04	$2.64	339,620
2019-12-27	$3.07	$3.11	$3.04	$3.08	$2.68	212,897
2019-12-26	$3.04	$3.13	$3.04	$3.07	$2.67	203,930
2019-12-24	$3.07	$3.08	$3.00	$3.04	$2.64	168,895
2019-12-23	$3.10	$3.11	$3.04	$3.07	$2.67	322,388
2019-12-20	$3.13	$3.18	$3.04	$3.10	$2.69	321,481
2019-12-19	$3.03	$3.12	$3.03	$3.09	$2.68	377,004
2019-12-18	$3.05	$3.05	$2.94	$3.01	$2.61	736,229
2019-12-17	$3.20	$3.21	$3.03	$3.05	$2.65	362,983
2019-12-16	$3.18	$3.24	$3.16	$3.19	$2.77	228,201
2019-12-13	$3.24	$3.30	$3.14	$3.18	$2.76	328,302
2019-12-12	$3.25	$3.30	$3.12	$3.30	$2.87	263,153
2019-12-11	$3.33	$3.34	$3.24	$3.27	$2.84	301,515
2019-12-10	$3.35	$3.37	$3.30	$3.35	$2.91	450,825
2019-12-09	$3.35	$3.39	$3.30	$3.36	$2.92	423,929
2019-12-06	$3.34	$3.39	$3.30	$3.38	$2.94	235,692
2019-12-05	$3.35	$3.35	$3.29	$3.33	$2.89	193,283
2019-12-04	$3.33	$3.37	$3.26	$3.32	$2.88	352,847
2019-12-03	$3.26	$3.34	$3.24	$3.31	$2.88	287,675
2019-12-02	$3.42	$3.43	$3.10	$3.30	$2.87	876,469
2019-11-29	$3.48	$3.52	$3.39	$3.48	$3.02	270,124
2019-11-27	$3.42	$3.48	$3.38	$3.45	$3.00	199,757
2019-11-26	$3.40	$3.45	$3.40	$3.43	$2.98	169,799
2019-11-25	$3.40	$3.45	$3.36	$3.44	$2.99	286,841
2019-11-22	$3.47	$3.49	$3.37	$3.39	$2.94	247,627
2019-11-21	$3.45	$3.49	$3.44	$3.48	$3.02	163,246
2019-11-20	$3.47	$3.50	$3.45	$3.46	$3.01	169,126
2019-11-19	$3.41	$3.47	$3.36	$3.46	$3.01	245,230
2019-11-18	$3.60	$3.60	$3.38	$3.44	$2.99	611,856
2019-11-15	$3.54	$3.58	$3.53	$3.58	$3.11	152,156
2019-11-14	$3.55	$3.60	$3.53	$3.53	$3.07	182,092
2019-11-13	$3.63	$3.70	$3.53	$3.55	$3.08	153,378
2019-11-12	$3.53	$3.73	$3.53	$3.63	$3.15	248,779
2019-11-11	$3.61	$3.66	$3.50	$3.51	$3.05	318,918
2019-11-08	$3.63	$3.73	$3.63	$3.67	$3.19	269,219
2019-11-07	$3.89	$3.93	$3.58	$3.64	$3.16	731,740
2019-11-06	$3.94	$3.96	$3.86	$3.89	$3.38	516,528
2019-11-05	$3.77	$3.97	$3.77	$3.93	$3.41	1,342,710
2019-11-04	$3.84	$3.88	$3.78	$3.80	$3.30	280,688
2019-11-01	$3.65	$3.86	$3.65	$3.82	$3.32	275,460
2019-10-31	$3.88	$3.88	$3.65	$3.67	$3.19	199,165
2019-10-30	$3.93	$3.94	$3.84	$3.87	$3.36	276,552
2019-10-29	$3.95	$3.96	$3.88	$3.94	$3.42	337,572
2019-10-28	$3.86	$3.97	$3.80	$3.94	$3.42	394,033
2019-10-25	$3.93	$3.95	$3.82	$3.83	$3.33	380,650
2019-10-24	$3.90	$4.15	$3.86	$3.95	$3.43	912,896
2019-10-23	$3.53	$3.73	$3.53	$3.72	$3.23	469,262
2019-10-22	$3.58	$3.59	$3.53	$3.55	$3.08	230,274
2019-10-21	$3.57	$3.60	$3.53	$3.58	$3.11	184,321
2019-10-18	$3.60	$3.62	$3.59	$3.61	$3.14	110,450
2019-10-17	$3.60	$3.64	$3.53	$3.59	$3.12	296,894
2019-10-16	$3.52	$3.64	$3.52	$3.61	$3.14	145,893
2019-10-15	$3.50	$3.67	$3.43	$3.59	$3.12	291,444
2019-10-14	$3.40	$3.55	$3.33	$3.43	$2.98	413,398
2019-10-11	$3.52	$3.57	$3.44	$3.44	$2.99	220,289
2019-10-10	$3.46	$3.52	$3.46	$3.50	$3.04	193,049
2019-10-09	$3.46	$3.52	$3.45	$3.50	$3.04	270,924
2019-10-08	$3.47	$3.48	$3.42	$3.44	$2.99	249,284
2019-10-07	$3.46	$3.49	$3.44	$3.47	$3.01	193,138
2019-10-04	$3.45	$3.51	$3.43	$3.44	$2.99	449,029
2019-10-03	$3.43	$3.46	$3.42	$3.44	$2.99	159,838
2019-10-02	$3.41	$3.47	$3.40	$3.44	$2.99	386,873
2019-10-01	$3.41	$3.46	$3.38	$3.43	$2.98	164,875
2019-09-30	$3.40	$3.44	$3.35	$3.38	$2.94	344,276
2019-09-27	$3.34	$3.41	$3.32	$3.37	$2.93	104,261
2019-09-26	$3.38	$3.39	$3.34	$3.36	$2.92	153,420
2019-09-25	$3.35	$3.38	$3.33	$3.36	$2.92	145,381
2019-09-24	$3.30	$3.37	$3.28	$3.35	$2.91	187,888
2019-09-23	$3.31	$3.36	$3.29	$3.33	$2.89	193,516
2019-09-20	$3.32	$3.38	$3.31	$3.31	$2.88	286,205
2019-09-19	$3.31	$3.36	$3.31	$3.32	$2.88	264,227
2019-09-18	$3.33	$3.38	$3.32	$3.34	$2.90	155,599
2019-09-17	$3.38	$3.41	$3.33	$3.34	$2.90	196,952
2019-09-16	$3.41	$3.50	$3.38	$3.38	$2.94	324,807
2019-09-13	$3.47	$3.48	$3.45	$3.46	$3.01	195,513
2019-09-12	$3.40	$3.49	$3.37	$3.45	$3.00	228,512
2019-09-11	$3.47	$3.50	$3.43	$3.45	$3.00	126,584
2019-09-10	$3.47	$3.48	$3.43	$3.45	$3.00	196,238
2019-09-09	$3.43	$3.52	$3.42	$3.47	$3.01	213,203
2019-09-06	$3.40	$3.45	$3.38	$3.42	$2.97	251,587
2019-09-05	$3.50	$3.50	$3.34	$3.35	$2.91	141,331
2019-09-04	$3.42	$3.51	$3.41	$3.48	$3.02	213,090
2019-09-03	$3.37	$3.45	$3.35	$3.41	$2.96	110,623
2019-08-30	$3.32	$3.41	$3.32	$3.37	$2.93	176,403
2019-08-29	$3.35	$3.37	$3.30	$3.34	$2.90	61,309
2019-08-28	$3.20	$3.31	$3.18	$3.29	$2.86	92,055
2019-08-27	$3.34	$3.34	$3.17	$3.21	$2.79	108,926
2019-08-26	$3.30	$3.31	$3.27	$3.31	$2.88	41,286
2019-08-23	$3.39	$3.39	$3.27	$3.28	$2.85	123,239
2019-08-22	$3.48	$3.48	$3.41	$3.42	$2.97	142,119
2019-08-21	$3.42	$3.52	$3.38	$3.45	$3.00	230,254
2019-08-20	$3.35	$3.42	$3.24	$3.40	$2.95	118,191
2019-08-19	$3.21	$3.35	$3.00	$3.33	$2.89	146,254
2019-08-16	$3.11	$3.17	$3.10	$3.17	$2.75	110,634
2019-08-15	$3.02	$3.14	$3.00	$3.07	$2.67	137,451
2019-08-14	$3.04	$3.06	$2.98	$3.02	$2.62	476,610
2019-08-13	$3.05	$3.13	$3.03	$3.05	$2.65	908,863
2019-08-12	$3.04	$3.07	$3.01	$3.03	$2.63	311,464
2019-08-09	$3.15	$3.15	$3.04	$3.06	$2.66	313,794
2019-08-08	$3.19	$3.21	$3.10	$3.14	$2.73	314,242
2019-08-07	$3.19	$3.20	$3.16	$3.18	$2.76	333,508
2019-08-06	$3.20	$3.24	$3.16	$3.19	$2.77	229,654
2019-08-05	$3.22	$3.24	$3.14	$3.18	$2.76	468,999
2019-08-02	$3.29	$3.30	$3.23	$3.26	$2.83	178,706
2019-08-01	$3.34	$3.37	$3.22	$3.29	$2.86	161,574
2019-07-31	$3.47	$3.53	$3.31	$3.31	$2.88	337,481
2019-07-30	$3.59	$3.59	$3.40	$3.49	$3.03	270,590
2019-07-29	$3.61	$3.68	$3.61	$3.65	$3.17	122,694
2019-07-26	$3.52	$3.67	$3.52	$3.66	$3.18	138,307
2019-07-25	$3.63	$3.69	$3.48	$3.52	$3.06	162,887
2019-07-24	$3.70	$3.70	$3.62	$3.65	$3.17	106,104
2019-07-23	$3.72	$3.74	$3.70	$3.73	$3.24	123,437
2019-07-22	$3.72	$3.74	$3.68	$3.72	$3.23	164,634
2019-07-19	$3.65	$3.73	$3.61	$3.72	$3.23	187,785
2019-07-18	$3.60	$3.70	$3.54	$3.61	$3.14	308,842
2019-07-17	$3.66	$3.67	$3.55	$3.57	$3.10	470,383
2019-07-16	$3.69	$3.70	$3.66	$3.69	$3.21	86,369
2019-07-15	$3.69	$3.71	$3.64	$3.66	$3.18	131,602
2019-07-12	$3.66	$3.75	$3.64	$3.68	$3.20	284,527
2019-07-11	$3.67	$3.75	$3.65	$3.69	$3.21	231,128
2019-07-10	$3.65	$3.70	$3.61	$3.63	$3.15	200,585
2019-07-09	$3.58	$3.66	$3.56	$3.63	$3.15	149,071
2019-07-08	$3.65	$3.65	$3.56	$3.59	$3.12	123,085
2019-07-05	$3.53	$3.72	$3.53	$3.64	$3.16	303,166
2019-07-03	$3.55	$3.58	$3.51	$3.53	$3.07	73,741
2019-07-02	$3.43	$3.59	$3.42	$3.57	$3.10	309,022
2019-07-01	$3.36	$3.44	$3.30	$3.43	$2.98	269,425
2019-06-28	$3.30	$3.37	$3.28	$3.31	$2.88	282,796
2019-06-27	$3.30	$3.32	$3.28	$3.31	$2.88	176,520
2019-06-26	$3.23	$3.30	$3.23	$3.30	$2.87	243,816
2019-06-25	$3.21	$3.29	$3.21	$3.28	$2.85	358,593
2019-06-24	$3.23	$3.24	$3.19	$3.23	$2.81	150,361
2019-06-21	$3.17	$3.23	$3.17	$3.23	$2.81	95,802
2019-06-20	$3.17	$3.22	$3.16	$3.18	$2.76	84,107
2019-06-19	$3.14	$3.22	$3.13	$3.17	$2.75	116,512
2019-06-18	$3.16	$3.18	$3.09	$3.13	$2.72	105,958
2019-06-17	$3.20	$3.20	$3.10	$3.13	$2.72	154,778
2019-06-14	$3.06	$3.18	$3.06	$3.17	$2.75	306,603
2019-06-13	$2.99	$3.01	$2.94	$2.96	$2.57	132,710
2019-06-12	$2.97	$2.98	$2.92	$2.96	$2.57	75,471
2019-06-11	$3.00	$3.00	$2.95	$2.98	$2.59	65,631
2019-06-10	$3.03	$3.07	$2.92	$2.97	$2.58	155,472
2019-06-07	$2.99	$3.08	$2.99	$3.01	$2.61	80,938
2019-06-06	$2.99	$3.09	$2.95	$3.01	$2.61	121,514
2019-06-05	$3.07	$3.07	$2.92	$2.95	$2.56	111,969
2019-06-04	$2.94	$3.05	$2.93	$3.04	$2.64	143,112
2019-06-03	$3.01	$3.01	$2.90	$2.91	$2.53	96,405
2019-05-31	$3.05	$3.05	$2.95	$2.99	$2.60	195,423
2019-05-30	$3.18	$3.18	$3.06	$3.06	$2.66	73,223
2019-05-29	$3.19	$3.20	$3.11	$3.19	$2.77	122,861
2019-05-28	$3.23	$3.24	$3.16	$3.22	$2.80	109,042
2019-05-24	$3.24	$3.27	$3.22	$3.22	$2.80	98,413
2019-05-23	$3.28	$3.29	$3.20	$3.26	$2.83	277,416
2019-05-22	$3.30	$3.32	$3.29	$3.30	$2.87	95,901
2019-05-21	$3.28	$3.32	$3.27	$3.30	$2.87	154,145
2019-05-20	$3.28	$3.32	$3.26	$3.30	$2.87	129,701
2019-05-17	$3.27	$3.33	$3.27	$3.30	$2.87	133,366
2019-05-16	$3.27	$3.33	$3.27	$3.30	$2.87	279,342
2019-05-15	$3.30	$3.32	$3.23	$3.29	$2.86	379,385
2019-05-14	$3.18	$3.33	$3.15	$3.31	$2.88	337,936
2019-05-13	$3.13	$3.14	$2.98	$3.00	$2.61	216,347
2019-05-10	$3.16	$3.18	$3.16	$3.17	$2.75	201,738
2019-05-09	$3.19	$3.23	$3.16	$3.17	$2.75	207,527
2019-05-08	$3.22	$3.26	$3.21	$3.22	$2.80	73,903
2019-05-07	$3.20	$3.25	$3.20	$3.22	$2.80	252,928
2019-05-06	$3.21	$3.25	$3.20	$3.23	$2.81	233,155
2019-05-03	$3.24	$3.28	$3.22	$3.25	$2.82	161,792
2019-05-02	$3.21	$3.24	$3.20	$3.22	$2.80	125,940
2019-05-01	$3.21	$3.32	$3.20	$3.22	$2.80	211,898
2019-04-30	$3.21	$3.27	$3.18	$3.18	$2.76	303,100
2019-04-29	$3.18	$3.24	$3.16	$3.21	$2.79	235,514
2019-04-26	$3.17	$3.19	$3.14	$3.16	$2.74	97,176
2019-04-25	$3.15	$3.17	$3.13	$3.15	$2.74	157,859
2019-04-24	$3.14	$3.18	$3.14	$3.15	$2.74	58,920
2019-04-23	$3.12	$3.18	$3.12	$3.14	$2.73	170,688
2019-04-22	$3.15	$3.15	$3.12	$3.13	$2.72	87,859
2019-04-18	$3.12	$3.17	$3.12	$3.14	$2.73	83,568
2019-04-17	$3.15	$3.19	$3.13	$3.14	$2.73	120,644
2019-04-16	$3.24	$3.24	$3.12	$3.14	$2.73	181,455
2019-04-15	$3.04	$3.28	$3.02	$3.21	$2.79	469,919
2019-04-12	$3.13	$3.16	$3.03	$3.04	$2.64	80,108
2019-04-11	$3.09	$3.15	$3.05	$3.11	$2.70	302,261
2019-04-10	$2.95	$3.08	$2.94	$3.06	$2.66	224,709
2019-04-09	$2.90	$2.96	$2.83	$2.92	$2.54	577,128
2019-04-08	$3.04	$3.06	$2.89	$2.94	$2.55	165,808
2019-04-05	$2.99	$3.05	$2.93	$3.02	$2.62	209,758
2019-04-04	$3.01	$3.04	$2.92	$3.00	$2.61	271,881
2019-04-03	$2.92	$3.04	$2.92	$3.03	$2.63	284,588
2019-04-02	$2.90	$2.95	$2.86	$2.92	$2.54	324,014
2019-04-01	$2.83	$2.94	$2.80	$2.90	$2.52	408,793
2019-03-29	$2.89	$2.89	$2.79	$2.82	$2.45	227,654
2019-03-28	$2.81	$2.87	$2.76	$2.84	$2.47	286,310
2019-03-27	$2.80	$2.80	$2.72	$2.80	$2.43	239,886
2019-03-26	$2.74	$2.81	$2.70	$2.80	$2.43	740,827
2019-03-25	$2.70	$2.74	$2.67	$2.72	$2.36	277,621
2019-03-22	$2.73	$2.78	$2.71	$2.72	$2.36	407,365
2019-03-21	$2.70	$2.75	$2.68	$2.73	$2.37	157,715
2019-03-20	$2.69	$2.75	$2.61	$2.72	$2.36	218,397
2019-03-19	$2.74	$2.74	$2.68	$2.71	$2.35	126,686
2019-03-18	$2.65	$2.73	$2.65	$2.73	$2.37	195,642
2019-03-15	$2.67	$2.74	$2.65	$2.65	$2.30	513,676
2019-03-14	$2.71	$2.75	$2.61	$2.67	$2.32	246,264
2019-03-13	$2.61	$2.73	$2.61	$2.71	$2.35	407,209
2019-03-12	$2.57	$2.62	$2.52	$2.60	$2.26	212,149
2019-03-11	$2.46	$2.59	$2.46	$2.57	$2.23	204,427
2019-03-08	$2.55	$2.56	$2.41	$2.45	$2.13	565,084
2019-03-07	$2.56	$2.60	$2.52	$2.52	$2.19	345,025
2019-03-06	$2.66	$2.67	$2.54	$2.56	$2.22	621,297
2019-03-05	$2.66	$2.71	$2.63	$2.64	$2.29	309,631
2019-03-04	$2.62	$2.72	$2.62	$2.65	$2.30	172,668
2019-03-01	$2.64	$2.66	$2.60	$2.61	$2.27	385,550
2019-02-28	$2.69	$2.73	$2.62	$2.63	$2.28	368,098
2019-02-27	$2.69	$2.80	$2.60	$2.68	$2.33	863,115
2019-02-26	$2.96	$2.99	$2.71	$2.72	$2.36	1,122,188
2019-02-25	$2.96	$3.04	$2.96	$3.01	$2.61	267,194
2019-02-22	$2.96	$3.03	$2.95	$2.96	$2.57	223,695
2019-02-21	$2.98	$3.04	$2.95	$3.03	$2.63	147,774
2019-02-20	$2.99	$3.04	$2.97	$2.99	$2.60	229,463
2019-02-19	$2.97	$3.05	$2.97	$3.03	$2.63	901,667
2019-02-15	$3.08	$3.08	$2.99	$3.02	$2.62	269,266
2019-02-14	$3.12	$3.15	$3.02	$3.07	$2.67	329,207
2019-02-13	$3.24	$3.24	$3.11	$3.12	$2.71	213,057
2019-02-12	$3.07	$3.27	$3.00	$3.23	$2.81	279,501
2019-02-11	$3.07	$3.07	$2.99	$3.04	$2.64	58,909
2019-02-08	$2.98	$3.07	$2.91	$3.06	$2.66	135,238
2019-02-07	$3.04	$3.10	$2.99	$2.99	$2.60	235,350
2019-02-06	$3.00	$3.12	$2.98	$3.08	$2.68	938,762
2019-02-05	$3.07	$3.09	$3.02	$3.03	$2.63	126,550
2019-02-04	$2.98	$3.02	$2.96	$3.01	$2.61	119,534
2019-02-01	$2.96	$3.00	$2.93	$2.98	$2.59	134,830
2019-01-31	$2.96	$3.05	$2.91	$2.94	$2.55	285,942
2019-01-30	$3.03	$3.06	$2.90	$2.94	$2.55	301,420
2019-01-29	$3.04	$3.05	$2.99	$3.02	$2.62	132,008
2019-01-28	$3.17	$3.22	$2.95	$3.01	$2.61	566,123
2019-01-25	$3.25	$3.30	$3.18	$3.22	$2.80	390,067
2019-01-24	$3.25	$3.27	$3.19	$3.23	$2.81	258,880
2019-01-23	$3.28	$3.31	$3.24	$3.26	$2.83	135,952
2019-01-22	$3.39	$3.39	$3.24	$3.28	$2.85	204,280
2019-01-18	$3.38	$3.50	$3.33	$3.43	$2.98	180,352
2019-01-17	$3.23	$3.38	$3.23	$3.36	$2.92	68,251
2019-01-16	$3.23	$3.30	$3.22	$3.25	$2.82	132,300
2019-01-15	$3.31	$3.31	$3.22	$3.24	$2.81	120,644
2019-01-14	$3.46	$3.46	$3.29	$3.33	$2.89	122,392
2019-01-11	$3.39	$3.44	$3.34	$3.38	$2.94	109,040
2019-01-10	$3.44	$3.52	$3.33	$3.43	$2.98	96,083
2019-01-09	$3.59	$3.59	$3.44	$3.50	$3.04	118,554
2019-01-08	$3.47	$3.60	$3.46	$3.57	$3.10	238,943
2019-01-07	$3.41	$3.57	$3.40	$3.47	$3.01	156,607
2019-01-04	$3.29	$3.43	$3.28	$3.40	$2.95	167,264
2019-01-03	$3.23	$3.29	$3.20	$3.26	$2.83	129,830
2019-01-02	$3.14	$3.29	$3.11	$3.23	$2.81	335,514
2018-12-31	$3.19	$3.22	$3.15	$3.18	$2.76	371,689
2018-12-28	$3.18	$3.25	$3.11	$3.15	$2.74	274,370
2018-12-27	$3.15	$3.20	$3.14	$3.17	$2.75	211,722
2018-12-26	$3.19	$3.23	$3.09	$3.22	$2.80	380,919
2018-12-24	$3.22	$3.28	$3.10	$3.16	$2.74	296,846
2018-12-21	$3.36	$3.36	$3.25	$3.29	$2.86	441,405
2018-12-20	$3.24	$3.38	$3.21	$3.32	$2.88	580,545
2018-12-19	$3.38	$3.43	$3.25	$3.27	$2.84	140,094
2018-12-18	$3.35	$3.47	$3.35	$3.39	$2.94	305,886
2018-12-17	$3.32	$3.39	$3.29	$3.35	$2.91	331,414
2018-12-14	$3.32	$3.35	$3.18	$3.25	$2.82	252,157
2018-12-13	$3.45	$3.45	$3.33	$3.33	$2.89	181,908
2018-12-12	$3.48	$3.48	$3.41	$3.42	$2.97	141,895
2018-12-11	$3.49	$3.52	$3.40	$3.43	$2.98	283,808
2018-12-10	$3.41	$3.50	$3.35	$3.42	$2.97	668,681
2018-12-07	$3.46	$3.51	$3.45	$3.46	$3.01	285,401
2018-12-06	$3.44	$3.53	$3.40	$3.43	$2.98	623,805
2018-12-04	$3.45	$3.57	$3.45	$3.50	$3.04	586,832
2018-12-03	$3.50	$3.57	$3.48	$3.50	$3.04	398,766
2018-11-30	$3.44	$3.50	$3.40	$3.44	$2.99	141,431
2018-11-29	$3.41	$3.52	$3.38	$3.49	$3.03	333,815
2018-11-28	$3.49	$3.56	$3.38	$3.41	$2.96	418,757
2018-11-27	$3.29	$3.55	$3.26	$3.51	$3.05	476,306
2018-11-26	$3.62	$3.68	$3.28	$3.32	$2.88	775,089
2018-11-23	$3.25	$3.46	$3.21	$3.42	$2.97	655,232
2018-11-21	$3.10	$3.19	$3.07	$3.14	$2.73	313,207
2018-11-20	$3.15	$3.25	$3.03	$3.06	$2.66	416,098
2018-11-19	$3.26	$3.26	$3.15	$3.17	$2.75	407,055
2018-11-16	$3.18	$3.32	$3.15	$3.29	$2.86	345,954
2018-11-15	$3.20	$3.31	$3.15	$3.22	$2.80	428,404
2018-11-14	$3.33	$3.35	$3.15	$3.18	$2.76	346,409
2018-11-13	$3.46	$3.50	$3.28	$3.29	$2.86	255,137
2018-11-12	$3.51	$3.54	$3.36	$3.37	$2.93	252,331
2018-11-09	$3.70	$3.70	$3.48	$3.50	$3.04	627,893
2018-11-08	$3.68	$3.79	$3.62	$3.75	$3.26	253,534
2018-11-07	$3.85	$3.85	$3.72	$3.79	$3.29	170,873
2018-11-06	$3.85	$3.90	$3.82	$3.88	$3.37	70,744
2018-11-05	$3.89	$3.90	$3.82	$3.85	$3.34	103,508
2018-11-02	$3.95	$3.95	$3.85	$3.89	$3.38	95,395
2018-11-01	$3.83	$4.00	$3.76	$3.98	$3.46	495,086
2018-10-31	$3.75	$3.86	$3.68	$3.81	$3.31	280,058
2018-10-30	$3.69	$3.77	$3.55	$3.70	$3.21	422,877
2018-10-29	$3.74	$3.88	$3.68	$3.70	$3.21	141,221
2018-10-26	$3.70	$3.76	$3.62	$3.73	$3.24	154,149
2018-10-25	$3.60	$3.75	$3.59	$3.72	$3.23	304,324
2018-10-24	$3.82	$3.84	$3.50	$3.53	$3.07	815,941
2018-10-23	$3.78	$3.90	$3.71	$3.84	$3.34	341,188
2018-10-22	$3.95	$4.09	$3.85	$3.88	$3.37	591,785
2018-10-19	$3.95	$3.99	$3.78	$3.81	$3.31	214,457
2018-10-18	$3.93	$3.99	$3.88	$3.92	$3.40	434,180
2018-10-17	$3.95	$3.98	$3.88	$3.97	$3.45	59,164
2018-10-16	$3.89	$3.98	$3.84	$3.95	$3.43	90,098
2018-10-15	$3.95	$3.96	$3.85	$3.87	$3.36	110,352
2018-10-12	$3.89	$4.06	$3.86	$3.94	$3.42	190,290
2018-10-11	$3.82	$3.90	$3.78	$3.82	$3.32	124,402
2018-10-10	$4.07	$4.08	$3.83	$3.83	$3.33	246,340
2018-10-09	$4.12	$4.21	$4.10	$4.11	$3.57	166,849
2018-10-08	$4.12	$4.17	$4.03	$4.15	$3.60	220,678
2018-10-05	$4.16	$4.19	$4.12	$4.16	$3.61	240,314
2018-10-04	$4.15	$4.32	$4.15	$4.18	$3.63	345,634
2018-10-03	$4.10	$4.17	$4.10	$4.15	$3.60	150,612
2018-10-02	$4.20	$4.25	$4.08	$4.10	$3.56	263,767
2018-10-01	$4.15	$4.27	$4.15	$4.17	$3.62	285,812
2018-09-28	$3.95	$4.14	$3.95	$4.12	$3.58	444,051
2018-09-27	$3.93	$3.98	$3.93	$3.95	$3.43	110,924
2018-09-26	$3.94	$4.11	$3.89	$3.90	$3.39	563,021
2018-09-25	$3.89	$3.96	$3.87	$3.93	$3.41	113,500
2018-09-24	$3.96	$4.00	$3.86	$3.90	$3.39	193,499
2018-09-21	$3.93	$4.02	$3.92	$3.94	$3.42	187,232
2018-09-20	$3.96	$3.96	$3.85	$3.91	$3.40	126,020
2018-09-19	$3.89	$3.95	$3.84	$3.88	$3.37	137,194
2018-09-18	$3.86	$3.92	$3.85	$3.90	$3.39	169,410
2018-09-17	$4.09	$4.09	$3.80	$3.83	$3.33	212,805
2018-09-14	$3.90	$3.96	$3.80	$3.94	$3.42	162,098
2018-09-13	$3.81	$3.86	$3.80	$3.86	$3.35	168,629
2018-09-12	$3.90	$3.90	$3.79	$3.80	$3.30	267,790
2018-09-11	$3.82	$3.90	$3.81	$3.84	$3.34	325,103
2018-09-10	$3.93	$3.96	$3.86	$3.87	$3.36	230,090
2018-09-07	$3.91	$3.98	$3.90	$3.91	$3.40	258,180
2018-09-06	$4.06	$4.06	$3.90	$3.93	$3.41	199,327
2018-09-05	$4.16	$4.19	$4.03	$4.05	$3.52	351,255
2018-09-04	$4.27	$4.27	$4.15	$4.18	$3.63	357,975
2018-08-31	$4.29	$4.29	$4.25	$4.26	$3.70	139,981
2018-08-30	$4.42	$4.43	$4.28	$4.31	$3.74	149,108
2018-08-29	$4.37	$4.41	$4.33	$4.38	$3.80	258,841
2018-08-28	$4.30	$4.43	$4.30	$4.33	$3.76	203,915
2018-08-27	$4.31	$4.34	$4.25	$4.29	$3.73	107,871
2018-08-24	$4.27	$4.36	$4.27	$4.30	$3.73	116,354
2018-08-23	$4.35	$4.44	$4.25	$4.27	$3.71	165,082
2018-08-22	$4.25	$4.38	$4.23	$4.35	$3.78	275,010
2018-08-21	$4.09	$4.24	$4.09	$4.16	$3.61	177,280
2018-08-20	$4.04	$4.20	$4.04	$4.14	$3.60	116,372
2018-08-17	$4.06	$4.12	$3.98	$4.09	$3.55	94,944
2018-08-16	$4.02	$4.21	$4.01	$4.07	$3.54	190,560
2018-08-15	$4.10	$4.12	$3.99	$4.02	$3.49	278,071
2018-08-14	$4.08	$4.19	$4.07	$4.14	$3.60	188,427
2018-08-13	$4.23	$4.28	$4.01	$4.08	$3.54	267,784
2018-08-10	$4.14	$4.32	$4.14	$4.20	$3.65	222,931
2018-08-09	$4.17	$4.20	$4.09	$4.15	$3.60	213,664
2018-08-08	$4.15	$4.21	$4.14	$4.18	$3.63	308,521
2018-08-07	$4.41	$4.41	$4.11	$4.14	$3.60	681,382
2018-08-06	$4.33	$4.38	$4.29	$4.35	$3.78	121,410
2018-08-03	$4.40	$4.42	$4.29	$4.34	$3.77	185,236
2018-08-02	$4.35	$4.48	$4.35	$4.42	$3.84	181,618
2018-08-01	$4.45	$4.46	$4.36	$4.41	$3.83	158,597
2018-07-31	$4.43	$4.51	$4.42	$4.50	$3.91	312,393
2018-07-30	$4.52	$4.54	$4.37	$4.39	$3.81	243,609
2018-07-27	$4.46	$4.57	$4.42	$4.48	$3.89	242,586
2018-07-26	$4.77	$4.77	$4.36	$4.38	$3.80	445,237
2018-07-25	$4.50	$4.64	$4.45	$4.62	$4.01	299,472
2018-07-24	$4.46	$4.59	$4.45	$4.53	$3.93	356,816
2018-07-23	$4.38	$4.47	$4.34	$4.41	$3.83	268,511
2018-07-20	$4.56	$4.56	$4.38	$4.38	$3.80	140,773
2018-07-19	$4.62	$4.62	$4.52	$4.55	$3.95	109,435
2018-07-18	$4.55	$4.62	$4.46	$4.62	$4.01	184,162
2018-07-17	$4.44	$4.55	$4.42	$4.51	$3.92	170,010
2018-07-16	$4.65	$4.75	$4.39	$4.44	$3.86	378,799
2018-07-13	$4.62	$4.72	$4.62	$4.64	$4.03	255,263
2018-07-12	$4.77	$4.78	$4.62	$4.63	$4.02	276,360
2018-07-11	$4.73	$4.80	$4.73	$4.75	$4.13	139,500
2018-07-10	$4.96	$4.98	$4.77	$4.82	$4.19	226,015
2018-07-09	$5.01	$5.02	$4.89	$4.96	$4.31	224,480
2018-07-06	$4.90	$5.03	$4.87	$5.00	$4.34	247,225
2018-07-05	$4.97	$4.97	$4.87	$4.90	$4.26	201,856
2018-07-03	$4.90	$5.00	$4.72	$4.91	$4.26	176,061
2018-07-02	$4.80	$4.89	$4.80	$4.85	$4.21	128,482
2018-06-29	$4.80	$4.86	$4.72	$4.81	$4.18	292,038
2018-06-28	$4.98	$5.01	$4.80	$4.86	$4.22	738,504
2018-06-27	$5.01	$5.13	$4.96	$4.99	$4.33	360,201
2018-06-26	$4.88	$5.05	$4.88	$5.02	$4.36	230,019
2018-06-25	$5.06	$5.06	$4.85	$4.92	$4.27	376,260
2018-06-22	$4.85	$5.16	$4.80	$5.10	$4.43	825,992
2018-06-21	$4.81	$4.85	$4.76	$4.81	$4.18	296,278
2018-06-20	$4.90	$4.90	$4.77	$4.81	$4.18	269,376
2018-06-19	$4.75	$4.94	$4.71	$4.90	$4.26	366,773
2018-06-18	$4.72	$4.88	$4.69	$4.87	$4.23	353,877
2018-06-15	$4.86	$4.86	$4.70	$4.72	$4.10	235,002
2018-06-14	$4.69	$4.84	$4.61	$4.83	$4.20	383,956
2018-06-13	$4.65	$4.68	$4.58	$4.66	$4.05	125,632
2018-06-12	$4.64	$4.67	$4.55	$4.63	$4.02	208,067
2018-06-11	$4.58	$4.68	$4.57	$4.67	$4.06	140,758
2018-06-08	$4.69	$4.70	$4.53	$4.57	$3.97	300,450
2018-06-07	$4.77	$4.77	$4.64	$4.68	$4.07	260,457
2018-06-06	$4.77	$5.13	$4.75	$4.76	$4.13	846,855
2018-06-05	$4.61	$4.76	$4.61	$4.75	$4.13	458,689
2018-06-04	$4.47	$4.60	$4.43	$4.60	$4.00	380,422
2018-06-01	$4.47	$4.73	$4.41	$4.45	$3.87	695,426
2018-05-31	$4.41	$4.42	$4.30	$4.39	$3.81	225,934
2018-05-30	$4.24	$4.44	$4.20	$4.41	$3.83	600,316
2018-05-29	$4.19	$4.28	$4.15	$4.24	$3.68	438,695
2018-05-25	$4.23	$4.23	$4.09	$4.22	$3.67	759,509
2018-05-24	$4.35	$4.37	$4.21	$4.24	$3.68	174,173
2018-05-23	$4.36	$4.40	$4.29	$4.35	$3.78	293,994
2018-05-22	$4.29	$4.45	$4.24	$4.36	$3.79	563,299
2018-05-21	$4.14	$4.30	$4.14	$4.27	$3.71	486,508
2018-05-18	$4.31	$4.33	$4.12	$4.14	$3.60	399,612
2018-05-17	$4.38	$4.43	$4.28	$4.32	$3.75	597,794
2018-05-16	$4.39	$4.39	$4.22	$4.38	$3.80	417,894
2018-05-15	$4.39	$4.43	$4.35	$4.39	$3.81	436,865
2018-05-14	$4.41	$4.54	$4.32	$4.42	$3.84	1,174,066
2018-05-11	$4.07	$4.39	$4.07	$4.36	$3.79	1,319,521
2018-05-10	$4.05	$4.12	$3.86	$4.04	$3.51	749,864
2018-05-09	$3.87	$4.00	$3.85	$3.99	$3.47	759,631
2018-05-08	$3.82	$3.88	$3.81	$3.85	$3.34	226,856
2018-05-07	$3.72	$3.97	$3.72	$3.85	$3.34	706,230
2018-05-04	$3.74	$3.78	$3.65	$3.70	$3.21	301,656
2018-05-03	$3.70	$3.76	$3.66	$3.73	$3.24	180,631
2018-05-02	$3.66	$3.77	$3.63	$3.69	$3.21	254,447
2018-05-01	$3.57	$3.63	$3.57	$3.60	$3.13	202,072
2018-04-30	$3.64	$3.64	$3.58	$3.59	$3.12	202,250
2018-04-27	$3.66	$3.72	$3.59	$3.60	$3.13	443,348
2018-04-26	$3.61	$3.68	$3.57	$3.65	$3.17	220,257
2018-04-25	$3.54	$3.60	$3.50	$3.59	$3.12	1,029,384
2018-04-24	$3.77	$3.78	$3.50	$3.55	$3.08	781,755
2018-04-23	$3.78	$3.78	$3.67	$3.68	$3.20	230,160
2018-04-20	$3.63	$3.78	$3.62	$3.74	$3.25	548,917
2018-04-19	$3.58	$3.65	$3.56	$3.60	$3.13	355,087
2018-04-18	$3.57	$3.67	$3.53	$3.56	$3.09	308,400
2018-04-17	$3.58	$3.58	$3.50	$3.54	$3.07	198,833
2018-04-16	$3.55	$3.60	$3.49	$3.58	$3.11	189,885
2018-04-13	$3.47	$3.56	$3.42	$3.54	$3.07	139,362
2018-04-12	$3.54	$3.62	$3.47	$3.48	$3.02	152,587
2018-04-11	$3.53	$3.63	$3.49	$3.52	$3.06	307,962
2018-04-10	$3.40	$3.57	$3.40	$3.49	$3.03	337,967
2018-04-09	$3.40	$3.45	$3.34	$3.34	$2.90	300,950
2018-04-06	$3.49	$3.49	$3.37	$3.40	$2.95	332,436
2018-04-05	$3.41	$3.58	$3.41	$3.50	$3.04	276,318
2018-04-04	$3.46	$3.46	$3.33	$3.40	$2.95	1,273,723
2018-04-03	$3.51	$3.51	$3.22	$3.48	$3.02	653,233
2018-04-02	$3.64	$3.70	$3.45	$3.48	$3.02	273,381
2018-03-29	$3.64	$3.69	$3.59	$3.66	$3.18	509,525
2018-03-28	$3.58	$3.59	$3.49	$3.52	$3.06	351,196
2018-03-27	$3.52	$3.62	$3.50	$3.52	$3.06	270,049
2018-03-26	$3.56	$3.58	$3.41	$3.53	$3.07	282,268
2018-03-23	$3.63	$3.63	$3.47	$3.48	$3.02	284,842
2018-03-22	$3.70	$3.74	$3.62	$3.63	$3.15	221,006
2018-03-21	$3.65	$3.84	$3.63	$3.75	$3.26	390,872
2018-03-20	$3.71	$3.77	$3.66	$3.66	$3.18	159,621
2018-03-19	$3.79	$3.83	$3.65	$3.70	$3.21	268,017
2018-03-16	$3.67	$3.86	$3.65	$3.82	$3.32	467,088
2018-03-15	$3.75	$3.76	$3.65	$3.69	$3.21	315,580
2018-03-14	$3.72	$3.78	$3.68	$3.74	$3.25	236,869
2018-03-13	$3.76	$3.79	$3.67	$3.72	$3.23	239,924
2018-03-12	$3.74	$3.85	$3.73	$3.77	$3.27	619,882
2018-03-09	$3.77	$3.80	$3.71	$3.74	$3.25	138,236
2018-03-08	$3.76	$3.79	$3.70	$3.75	$3.26	345,698
2018-03-07	$3.88	$3.89	$3.68	$3.70	$3.21	501,118
2018-03-06	$3.85	$3.96	$3.85	$3.89	$3.38	232,312
2018-03-05	$3.75	$3.86	$3.73	$3.82	$3.32	275,550
2018-03-02	$3.66	$3.78	$3.63	$3.75	$3.26	400,055
2018-03-01	$3.83	$3.84	$3.62	$3.70	$3.21	625,286
2018-02-28	$3.92	$3.96	$3.82	$3.84	$3.34	307,227
2018-02-27	$3.89	$3.99	$3.88	$3.89	$3.38	491,372
2018-02-26	$3.66	$3.89	$3.66	$3.88	$3.37	345,567
2018-02-23	$3.80	$3.80	$3.63	$3.65	$3.17	1,010,307
2018-02-22	$3.77	$3.91	$3.72	$3.80	$3.30	850,468
2018-02-21	$3.75	$3.87	$3.73	$3.82	$3.32	398,476
2018-02-20	$3.79	$3.88	$3.72	$3.76	$3.27	637,331
2018-02-16	$3.89	$3.94	$3.76	$3.79	$3.29	566,826
2018-02-15	$3.87	$3.95	$3.78	$3.93	$3.41	486,479
2018-02-14	$3.63	$3.83	$3.62	$3.79	$3.29	467,317
2018-02-13	$3.62	$3.70	$3.56	$3.67	$3.19	445,144
2018-02-12	$3.63	$3.76	$3.53	$3.62	$3.14	710,044
2018-02-09	$3.44	$3.65	$3.40	$3.61	$3.14	1,149,343
2018-02-08	$3.46	$3.50	$3.39	$3.40	$2.95	457,706
2018-02-07	$3.41	$3.56	$3.07	$3.47	$3.01	2,135,422
2018-02-06	$3.31	$3.58	$3.29	$3.42	$2.97	1,430,677
2018-02-05	$3.48	$3.54	$3.34	$3.35	$2.91	671,556
2018-02-02	$3.66	$3.68	$3.30	$3.48	$3.02	1,129,260
2018-02-01	$3.78	$3.83	$3.69	$3.72	$3.23	851,141
2018-01-31	$3.84	$3.90	$3.68	$3.80	$3.30	1,052,019
2018-01-30	$3.90	$3.90	$3.79	$3.82	$3.32	754,248
2018-01-29	$3.90	$3.93	$3.85	$3.86	$3.35	478,995
2018-01-26	$3.90	$3.95	$3.88	$3.90	$3.39	542,765
2018-01-25	$3.96	$4.03	$3.89	$3.90	$3.39	903,400
2018-01-24	$4.05	$4.08	$3.95	$3.96	$3.44	468,354
2018-01-23	$4.10	$4.15	$4.01	$4.02	$3.49	476,482
2018-01-22	$4.02	$4.15	$4.01	$4.12	$3.58	418,842
2018-01-19	$4.01	$4.05	$3.93	$4.00	$3.47	407,847
2018-01-18	$4.05	$4.11	$3.99	$4.00	$3.47	487,309
2018-01-17	$4.20	$4.26	$3.86	$4.07	$3.54	1,454,737
2018-01-16	$4.42	$4.52	$4.21	$4.31	$3.74	604,955
2018-01-12	$4.36	$4.50	$4.33	$4.42	$3.84	361,356
2018-01-11	$4.31	$4.39	$4.22	$4.32	$3.75	330,008
2018-01-10	$4.47	$4.60	$4.24	$4.29	$3.73	1,058,506
2018-01-09	$4.50	$4.64	$4.47	$4.50	$3.91	1,001,725
2018-01-08	$4.28	$4.34	$4.21	$4.28	$3.72	247,773
2018-01-05	$4.42	$4.49	$4.17	$4.28	$3.72	633,624
2018-01-04	$4.26	$4.46	$4.24	$4.40	$3.82	707,491
2018-01-03	$4.19	$4.26	$4.15	$4.22	$3.67	545,948
2018-01-02	$4.07	$4.22	$4.05	$4.20	$3.65	386,495
2017-12-29	$4.07	$4.15	$4.05	$4.07	$3.54	365,324
2017-12-28	$4.07	$4.08	$3.99	$4.07	$3.54	497,245
2017-12-27	$4.00	$4.20	$3.98	$4.05	$3.52	744,100
2017-12-26	$4.05	$4.08	$3.97	$3.98	$3.46	281,263
2017-12-22	$4.17	$4.17	$4.04	$4.07	$3.54	355,886
2017-12-21	$4.07	$4.16	$4.07	$4.11	$3.57	309,215
2017-12-20	$4.11	$4.14	$4.05	$4.08	$3.54	302,571
2017-12-19	$4.11	$4.29	$4.07	$4.11	$3.57	526,129
2017-12-18	$4.14	$4.17	$4.07	$4.09	$3.55	444,001
2017-12-15	$4.08	$4.16	$4.06	$4.11	$3.57	313,724
2017-12-14	$4.07	$4.14	$4.03	$4.06	$3.53	297,090
2017-12-13	$4.14	$4.16	$4.05	$4.06	$3.53	298,354
2017-12-12	$4.15	$4.25	$4.10	$4.14	$3.60	566,486
2017-12-11	$3.99	$4.17	$3.93	$4.12	$3.58	505,043
2017-12-08	$3.95	$4.05	$3.94	$3.95	$3.43	349,284
2017-12-07	$3.93	$4.02	$3.91	$3.94	$3.42	447,699
2017-12-06	$3.98	$4.03	$3.90	$3.95	$3.43	599,890
2017-12-05	$4.09	$4.16	$3.98	$3.98	$3.46	289,711
2017-12-04	$4.09	$4.21	$4.06	$4.07	$3.54	533,065
2017-12-01	$4.02	$4.18	$3.97	$4.04	$3.51	614,733
2017-11-30	$3.96	$4.03	$3.94	$4.02	$3.49	540,017
2017-11-29	$3.94	$3.98	$3.92	$3.94	$3.42	238,606
2017-11-28	$3.98	$4.04	$3.91	$3.94	$3.42	460,493
2017-11-27	$3.94	$4.00	$3.93	$3.94	$3.42	639,028
2017-11-24	$3.96	$4.02	$3.88	$3.98	$3.46	484,881
2017-11-22	$3.92	$3.95	$3.86	$3.89	$3.38	401,555
2017-11-21	$3.99	$4.06	$3.85	$3.85	$3.34	796,549
2017-11-20	$4.00	$4.02	$3.88	$3.90	$3.39	686,425
2017-11-17	$3.99	$4.06	$3.94	$4.03	$3.50	396,397
2017-11-16	$3.95	$4.01	$3.88	$3.92	$3.40	712,848
2017-11-15	$3.95	$4.04	$3.91	$3.93	$3.41	495,192
2017-11-14	$4.17	$4.21	$3.99	$4.02	$3.49	602,172
2017-11-13	$4.27	$4.37	$4.21	$4.21	$3.66	327,279
2017-11-10	$4.37	$4.52	$4.29	$4.35	$3.78	422,146
2017-11-09	$4.36	$4.60	$4.36	$4.39	$3.81	458,588
2017-11-08	$4.37	$4.55	$4.30	$4.45	$3.87	746,804
2017-11-07	$4.60	$4.65	$4.26	$4.41	$3.83	1,180,020
2017-11-06	$4.01	$4.61	$3.97	$4.57	$3.97	2,898,766
2017-11-03	$3.96	$4.00	$3.85	$3.94	$3.42	909,117
2017-11-02	$3.98	$4.02	$3.93	$3.96	$3.44	304,811
2017-11-01	$4.04	$4.13	$3.95	$3.99	$3.47	456,876
2017-10-31	$3.96	$4.07	$3.94	$4.04	$3.51	907,990
2017-10-30	$4.02	$4.06	$3.91	$3.96	$3.44	527,033
2017-10-27	$3.99	$4.07	$3.99	$3.99	$3.47	582,246
2017-10-26	$4.03	$4.07	$3.94	$3.97	$3.45	465,548
2017-10-25	$4.08	$4.12	$3.98	$4.04	$3.51	635,334
2017-10-24	$4.07	$4.25	$4.07	$4.08	$3.54	574,335
2017-10-23	$4.12	$4.23	$4.07	$4.07	$3.54	659,661
2017-10-20	$4.06	$4.13	$4.00	$4.07	$3.54	1,091,648
2017-10-19	$4.04	$4.06	$3.87	$3.98	$3.46	573,881
2017-10-18	$4.02	$4.08	$3.98	$4.04	$3.51	496,726
2017-10-17	$4.06	$4.13	$3.99	$4.00	$3.47	619,214
2017-10-16	$4.02	$4.11	$3.98	$4.03	$3.50	559,731
2017-10-13	$4.04	$4.08	$3.98	$4.00	$3.47	682,138
2017-10-12	$4.00	$4.11	$3.98	$4.00	$3.47	532,869
2017-10-11	$4.01	$4.08	$3.98	$4.00	$3.47	243,702
2017-10-10	$4.05	$4.18	$4.00	$4.00	$3.47	432,928
2017-10-09	$4.07	$4.28	$3.98	$4.07	$3.54	1,340,842
2017-10-06	$4.07	$4.23	$4.00	$4.13	$3.59	878,217
2017-10-05	$4.02	$4.14	$4.00	$4.07	$3.54	548,612
2017-10-04	$3.98	$4.04	$3.86	$4.02	$3.49	818,442
2017-10-03	$3.70	$4.07	$3.63	$4.07	$3.54	1,100,323
2017-10-02	$3.67	$3.80	$3.60	$3.66	$3.18	754,585
2017-09-29	$3.65	$3.75	$3.61	$3.63	$3.15	461,614
2017-09-28	$3.80	$3.85	$3.72	$3.73	$3.24	629,702
2017-09-27	$3.92	$3.92	$3.79	$3.80	$3.30	789,678
2017-09-26	$3.97	$3.97	$3.81	$3.88	$3.37	826,048
2017-09-25	$4.03	$4.06	$3.92	$3.98	$3.46	644,592
2017-09-22	$3.98	$4.10	$3.98	$4.05	$3.52	491,118
2017-09-21	$4.09	$4.20	$3.96	$3.97	$3.45	587,693
2017-09-20	$4.02	$4.26	$3.96	$4.09	$3.55	706,065
2017-09-19	$4.03	$4.04	$3.92	$3.97	$3.45	323,732
2017-09-18	$4.03	$4.14	$3.99	$4.05	$3.52	678,901
2017-09-15	$3.97	$4.07	$3.96	$4.04	$3.51	430,414
2017-09-14	$3.92	$3.99	$3.89	$3.98	$3.46	428,135
2017-09-13	$3.93	$3.99	$3.86	$3.92	$3.40	481,324
2017-09-12	$4.06	$4.07	$3.90	$3.94	$3.42	606,613
2017-09-11	$4.02	$4.18	$3.95	$4.01	$3.48	818,806
2017-09-08	$3.98	$4.04	$3.80	$4.02	$3.49	1,024,644
2017-09-07	$3.88	$3.96	$3.82	$3.90	$3.39	582,593
2017-09-06	$4.00	$4.04	$3.87	$3.91	$3.40	558,341
2017-09-05	$4.06	$4.07	$3.87	$3.90	$3.39	492,486
2017-09-01	$3.98	$4.08	$3.96	$4.06	$3.53	394,768
2017-08-31	$4.00	$4.05	$3.97	$3.97	$3.45	266,763
2017-08-30	$4.12	$4.20	$3.95	$3.95	$3.43	483,509
2017-08-29	$4.15	$4.23	$4.09	$4.14	$3.60	393,231
2017-08-28	$4.32	$4.33	$4.05	$4.23	$3.67	758,423
2017-08-25	$3.92	$4.26	$3.92	$4.25	$3.69	1,095,650
2017-08-24	$3.96	$4.02	$3.87	$3.87	$3.36	397,929
2017-08-23	$3.94	$3.98	$3.91	$3.92	$3.40	412,270
2017-08-22	$3.88	$3.98	$3.86	$3.94	$3.42	453,709
2017-08-21	$3.99	$4.01	$3.80	$3.84	$3.34	614,143
2017-08-18	$3.98	$4.05	$3.91	$3.97	$3.45	272,523
2017-08-17	$4.03	$4.13	$3.94	$3.96	$3.44	272,584
2017-08-16	$3.97	$4.16	$3.97	$4.04	$3.51	676,935
2017-08-15	$4.07	$4.07	$3.83	$3.88	$3.37	763,761
2017-08-14	$4.01	$4.17	$4.00	$4.10	$3.56	300,210
2017-08-11	$3.93	$4.08	$3.83	$4.00	$3.47	402,987
2017-08-10	$4.05	$4.14	$3.94	$4.01	$3.48	462,881
2017-08-09	$4.09	$4.12	$4.01	$4.05	$3.52	320,707
2017-08-08	$4.05	$4.17	$3.97	$4.14	$3.60	424,817
2017-08-07	$4.02	$4.17	$3.99	$4.09	$3.55	395,863
2017-08-04	$3.94	$4.10	$3.94	$3.96	$3.44	422,712
2017-08-03	$3.99	$4.09	$3.85	$3.89	$3.38	398,885
2017-08-02	$3.90	$4.09	$3.89	$3.99	$3.47	630,745
2017-08-01	$3.90	$3.96	$3.87	$3.90	$3.39	339,245
2017-07-31	$3.86	$3.93	$3.82	$3.87	$3.36	331,309
2017-07-28	$3.81	$3.97	$3.79	$3.86	$3.35	377,307
2017-07-27	$3.88	$3.88	$3.76	$3.82	$3.32	398,147
2017-07-26	$3.89	$3.94	$3.74	$3.86	$3.35	810,116
2017-07-25	$3.93	$4.05	$3.91	$4.02	$3.49	680,614
2017-07-24	$3.94	$3.96	$3.86	$3.89	$3.38	446,902
2017-07-21	$3.92	$3.98	$3.86	$3.93	$3.41	477,787
2017-07-20	$4.15	$4.16	$3.87	$3.92	$3.40	615,279
2017-07-19	$4.03	$4.19	$3.93	$4.11	$3.57	404,789
2017-07-18	$4.25	$4.28	$4.01	$4.04	$3.51	349,284
2017-07-17	$4.06	$4.32	$4.05	$4.22	$3.67	714,738
2017-07-14	$4.32	$4.32	$3.96	$4.06	$3.53	769,568
2017-07-13	$4.21	$4.39	$4.13	$4.26	$3.70	804,213
2017-07-12	$4.04	$4.21	$4.03	$4.20	$3.65	635,945
2017-07-11	$3.92	$4.05	$3.82	$3.96	$3.44	477,814
2017-07-10	$3.81	$3.90	$3.78	$3.84	$3.34	363,509
2017-07-07	$3.85	$3.87	$3.76	$3.81	$3.31	451,896
2017-07-06	$4.02	$4.05	$3.82	$3.89	$3.38	390,962
2017-07-05	$4.16	$4.16	$3.85	$4.02	$3.49	831,751
2017-07-03	$4.06	$4.19	$4.05	$4.13	$3.59	314,626
2017-06-30	$3.99	$4.07	$3.92	$4.06	$3.53	420,580
2017-06-29	$3.97	$4.00	$3.90	$3.96	$3.44	383,799
2017-06-28	$3.93	$4.04	$3.90	$3.92	$3.40	421,221
2017-06-27	$3.92	$4.17	$3.90	$3.90	$3.39	1,270,092
2017-06-26	$3.92	$3.98	$3.80	$3.88	$3.37	379,107
2017-06-23	$3.76	$3.92	$3.73	$3.91	$3.40	719,809
2017-06-22	$3.67	$3.81	$3.67	$3.74	$3.25	399,529
2017-06-21	$3.71	$3.78	$3.60	$3.67	$3.19	469,446
2017-06-20	$3.68	$3.71	$3.62	$3.66	$3.18	302,006
2017-06-19	$3.67	$3.72	$3.62	$3.68	$3.20	332,301
2017-06-16	$3.52	$3.70	$3.52	$3.68	$3.20	401,811
2017-06-15	$3.79	$3.80	$3.49	$3.50	$3.04	1,203,953
2017-06-14	$3.96	$3.97	$3.82	$3.84	$3.34	547,010
2017-06-13	$3.93	$4.02	$3.77	$3.99	$3.47	614,498
2017-06-12	$4.02	$4.10	$3.91	$3.94	$3.42	503,298
2017-06-09	$3.91	$4.13	$3.89	$3.99	$3.47	1,357,346
2017-06-08	$3.70	$3.87	$3.68	$3.86	$3.35	410,506
2017-06-07	$3.80	$3.89	$3.68	$3.70	$3.21	459,443
2017-06-06	$3.68	$3.82	$3.64	$3.80	$3.30	453,749
2017-06-05	$3.69	$3.91	$3.67	$3.73	$3.24	567,994
2017-06-02	$3.85	$3.89	$3.64	$3.73	$3.24	647,701
2017-06-01	$3.81	$3.91	$3.77	$3.86	$3.35	492,387
2017-05-31	$3.82	$3.82	$3.69	$3.80	$3.30	1,131,591
2017-05-30	$3.98	$4.01	$3.86	$3.87	$3.36	755,076
2017-05-26	$3.90	$4.15	$3.87	$3.97	$3.45	1,276,262
2017-05-25	$3.99	$4.00	$3.84	$3.91	$3.40	723,354
2017-05-24	$4.35	$4.35	$3.91	$3.97	$3.45	1,870,942
2017-05-23	$3.87	$4.06	$3.64	$4.00	$3.47	1,809,479
2017-05-22	$3.77	$3.80	$3.67	$3.70	$3.21	807,624
2017-05-19	$3.67	$3.75	$3.61	$3.73	$3.24	1,093,968
2017-05-18	$3.53	$3.66	$3.51	$3.60	$3.13	1,265,747
2017-05-17	$3.55	$3.64	$3.48	$3.53	$3.07	2,238,832
2017-05-16	$3.64	$3.67	$3.45	$3.57	$3.10	1,299,808
2017-05-15	$3.81	$3.88	$3.56	$3.62	$3.14	1,422,021
2017-05-12	$3.66	$3.81	$3.66	$3.80	$3.30	673,931
2017-05-11	$3.85	$3.85	$3.65	$3.68	$3.20	1,094,184
2017-05-10	$3.82	$4.00	$3.80	$3.84	$3.34	1,066,961
2017-05-09	$3.98	$4.03	$3.80	$3.81	$3.31	2,303,943
2017-05-08	$3.90	$4.05	$3.88	$3.98	$3.46	636,068
2017-05-05	$3.80	$4.00	$3.72	$3.85	$3.34	1,102,778
2017-05-04	$4.05	$4.05	$3.79	$3.82	$3.32	1,359,134
2017-05-03	$4.01	$4.05	$3.83	$4.00	$3.47	1,253,699
2017-05-02	$4.02	$4.07	$3.97	$4.05	$3.52	1,029,629
2017-05-01	$4.00	$4.10	$3.94	$4.04	$3.51	1,083,807
2017-04-28	$4.25	$4.29	$3.98	$3.99	$3.47	2,029,246
2017-04-27	$4.20	$4.25	$4.05	$4.24	$3.68	1,816,935
2017-04-26	$4.15	$4.36	$3.97	$4.19	$3.64	3,092,500
2017-04-25	$4.25	$4.31	$4.09	$4.14	$3.60	1,565,891
2017-04-24	$4.36	$4.40	$4.09	$4.25	$3.69	2,889,689
2017-04-21	$4.36	$4.77	$4.26	$4.29	$3.73	14,766,809
2017-04-20	$4.45	$4.46	$4.12	$4.17	$3.62	5,436,969
2017-04-19	$4.81	$4.92	$4.46	$4.52	$3.93	3,384,904
2017-04-18	$5.53	$5.53	$5.03	$5.11	$4.44	849,628
2017-04-17	$5.50	$5.59	$5.25	$5.59	$4.86	509,188
2017-04-13	$5.88	$6.00	$5.45	$5.49	$4.77	818,558
2017-04-12	$5.96	$6.05	$5.81	$5.93	$5.15	2,288,791
2017-04-11	$6.03	$6.10	$5.93	$5.96	$5.18	941,789
2017-04-10	$5.96	$6.16	$5.85	$6.03	$5.24	1,775,575
2017-04-07	$5.85	$6.20	$5.54	$5.92	$5.14	3,734,006
2017-04-06	$4.94	$5.65	$4.94	$5.28	$4.59	1,563,962
2017-04-05	$4.93	$5.03	$4.85	$4.92	$4.27	878,364
2017-04-04	$4.88	$4.91	$4.70	$4.88	$4.24	511,227
2017-04-03	$4.65	$4.92	$4.65	$4.87	$4.23	753,094
2017-03-31	$4.64	$4.71	$4.55	$4.62	$4.01	266,408
2017-03-30	$4.78	$4.86	$4.63	$4.68	$4.07	409,388
2017-03-29	$4.61	$4.83	$4.60	$4.79	$4.16	860,898
2017-03-28	$4.65	$4.72	$4.51	$4.59	$3.99	773,821
2017-03-27	$4.43	$4.52	$4.35	$4.50	$3.91	497,302
2017-03-24	$4.54	$4.64	$4.51	$4.59	$3.99	253,776
2017-03-23	$4.39	$4.53	$4.35	$4.52	$3.93	401,631
2017-03-22	$4.27	$4.59	$4.23	$4.40	$3.82	1,078,206
2017-03-21	$4.55	$4.59	$4.20	$4.30	$3.73	685,695
2017-03-20	$4.55	$4.60	$4.38	$4.55	$3.95	608,241
2017-03-17	$4.60	$4.67	$4.47	$4.55	$3.95	904,119
2017-03-16	$4.40	$4.63	$4.32	$4.60	$4.00	1,115,975
2017-03-15	$4.20	$4.35	$4.10	$4.29	$3.73	519,837
2017-03-14	$4.10	$4.24	$3.94	$4.18	$3.63	544,863
2017-03-13	$3.88	$4.23	$3.81	$4.16	$3.61	1,095,534
2017-03-10	$3.74	$3.94	$3.71	$3.90	$3.39	410,199
2017-03-09	$3.76	$3.82	$3.50	$3.71	$3.22	742,975
2017-03-08	$3.81	$3.94	$3.70	$3.76	$3.27	600,408
2017-03-07	$3.78	$3.87	$3.73	$3.76	$3.27	490,614
2017-03-06	$3.93	$3.95	$3.77	$3.80	$3.30	297,754
2017-03-03	$3.88	$3.99	$3.87	$3.94	$3.42	311,431
2017-03-02	$4.00	$4.01	$3.84	$3.86	$3.35	382,064
2017-03-01	$3.88	$4.05	$3.88	$3.99	$3.47	421,634
2017-02-28	$3.74	$3.90	$3.73	$3.82	$3.32	289,995
2017-02-27	$3.77	$3.79	$3.62	$3.77	$3.27	418,338
2017-02-24	$3.71	$3.72	$3.60	$3.62	$3.14	496,795
2017-02-23	$3.85	$3.85	$3.57	$3.75	$3.26	1,204,028
2017-02-22	$4.09	$4.09	$3.81	$3.82	$3.32	1,154,370
2017-02-21	$3.85	$4.14	$3.81	$4.13	$3.59	1,179,292
2017-02-17	$3.81	$3.88	$3.70	$3.74	$3.25	471,971
2017-02-16	$3.89	$3.98	$3.75	$3.79	$3.29	469,993
2017-02-15	$3.85	$4.02	$3.81	$3.87	$3.36	373,051
2017-02-14	$3.95	$4.13	$3.72	$3.80	$3.30	874,347
2017-02-13	$4.01	$4.07	$3.95	$3.95	$3.43	502,947
2017-02-10	$3.92	$4.17	$3.87	$3.95	$3.43	482,607
2017-02-09	$3.92	$4.01	$3.82	$3.82	$3.32	332,765
2017-02-08	$4.03	$4.04	$3.82	$3.94	$3.42	492,365
2017-02-07	$4.15	$4.16	$4.03	$4.04	$3.51	240,211
2017-02-06	$4.28	$4.37	$4.05	$4.11	$3.57	567,276
2017-02-03	$4.13	$4.33	$4.11	$4.27	$3.71	494,388
2017-02-02	$4.20	$4.21	$4.03	$4.08	$3.54	375,865
2017-02-01	$4.16	$4.33	$4.16	$4.24	$3.68	643,913
2017-01-31	$4.12	$4.24	$3.90	$4.14	$3.60	398,795
2017-01-30	$3.99	$4.15	$3.87	$4.10	$3.56	529,888
2017-01-27	$4.19	$4.29	$4.05	$4.06	$3.53	785,050
2017-01-26	$4.06	$4.20	$4.06	$4.12	$3.58	306,079
2017-01-25	$4.19	$4.24	$4.09	$4.11	$3.57	621,674
2017-01-24	$4.05	$4.20	$4.03	$4.11	$3.57	584,195
2017-01-23	$4.06	$4.20	$4.04	$4.14	$3.60	869,587
2017-01-20	$3.95	$4.13	$3.87	$4.06	$3.53	926,415
2017-01-19	$3.89	$4.03	$3.85	$3.95	$3.43	519,868
2017-01-18	$3.71	$3.90	$3.71	$3.88	$3.37	712,204
2017-01-17	$3.70	$3.80	$3.60	$3.70	$3.21	422,889
2017-01-13	$3.83	$3.90	$3.69	$3.72	$3.23	757,633
2017-01-12	$3.63	$4.09	$3.63	$3.80	$3.30	1,048,807
2017-01-11	$3.76	$3.76	$3.61	$3.66	$3.18	410,324
2017-01-10	$3.69	$3.74	$3.62	$3.74	$3.25	436,651
2017-01-09	$3.61	$3.85	$3.45	$3.69	$3.21	419,441
2017-01-06	$3.66	$3.71	$3.46	$3.60	$3.13	441,471
2017-01-05	$3.70	$3.98	$3.63	$3.68	$3.20	1,151,942
2017-01-04	$3.40	$3.71	$3.34	$3.68	$3.20	904,465
2017-01-03	$3.07	$3.38	$3.07	$3.30	$2.87	573,056
2016-12-30	$3.13	$3.14	$3.00	$3.02	$2.62	762,808
2016-12-29	$3.13	$3.24	$3.02	$3.08	$2.68	504,406
2016-12-28	$3.39	$3.44	$3.14	$3.16	$2.74	560,135
2016-12-27	$3.33	$3.46	$3.28	$3.39	$2.94	300,597
2016-12-23	$3.36	$3.50	$3.24	$3.33	$2.89	575,957
2016-12-22	$3.35	$3.57	$3.26	$3.41	$2.96	1,209,112
2016-12-21	$3.32	$3.34	$3.10	$3.33	$2.89	731,638
2016-12-20	$3.16	$3.19	$3.10	$3.10	$2.69	378,517
2016-12-19	$2.97	$3.14	$2.97	$3.14	$2.73	526,526
2016-12-16	$3.42	$3.45	$2.96	$3.01	$2.61	1,165,573
2016-12-15	$2.82	$3.33	$2.74	$3.29	$2.86	2,260,469
2016-12-14	$2.95	$2.96	$2.80	$2.80	$2.43	599,021
2016-12-13	$2.83	$2.92	$2.80	$2.86	$2.48	431,151
2016-12-12	$3.00	$3.00	$2.80	$2.83	$2.46	526,060
2016-12-09	$2.91	$3.00	$2.81	$2.92	$2.54	577,448
2016-12-08	$2.85	$2.94	$2.80	$2.83	$2.46	521,448
2016-12-07	$2.93	$3.00	$2.80	$2.85	$2.48	632,346
2016-12-06	$2.84	$3.01	$2.80	$2.98	$2.59	624,749
2016-12-05	$3.02	$3.02	$2.83	$2.86	$2.48	525,442
2016-12-02	$2.98	$3.08	$2.82	$2.96	$2.57	574,466
2016-12-01	$3.06	$3.14	$2.94	$3.00	$2.61	741,778
2016-11-30	$3.20	$3.24	$2.95	$3.00	$2.61	1,112,755
2016-11-29	$3.45	$3.45	$3.16	$3.16	$2.74	586,815
2016-11-28	$3.32	$3.55	$3.27	$3.37	$2.93	690,561
2016-11-25	$3.27	$3.34	$3.15	$3.32	$2.88	374,967
2016-11-23	$3.16	$3.38	$3.16	$3.27	$2.84	691,384
2016-11-22	$3.40	$3.49	$3.08	$3.23	$2.81	1,190,864
2016-11-21	$3.51	$3.63	$3.29	$3.40	$2.95	756,352
2016-11-18	$3.56	$3.65	$3.37	$3.47	$3.01	1,462,590
2016-11-17	$4.24	$4.27	$3.34	$3.40	$2.95	4,804,194
2016-11-16	$4.54	$4.97	$3.93	$4.00	$3.47	5,688,536
2016-11-15	$3.76	$4.36	$3.63	$4.11	$3.57	3,830,543
2016-11-14	$3.62	$3.74	$3.46	$3.57	$3.10	1,325,019
2016-11-11	$3.29	$3.55	$3.22	$3.49	$3.03	948,564
2016-11-10	$2.91	$3.38	$2.90	$3.31	$2.88	1,159,570
2016-11-09	$2.52	$2.96	$2.44	$2.91	$2.53	762,648
2016-11-08	$2.47	$2.70	$2.47	$2.60	$2.26	379,520
2016-11-07	$2.49	$2.50	$2.44	$2.49	$2.16	122,388
2016-11-04	$2.39	$2.44	$2.36	$2.44	$2.12	99,937
2016-11-03	$2.42	$2.44	$2.40	$2.40	$2.08	271,138
2016-11-02	$2.43	$2.47	$2.42	$2.44	$2.12	447,944
2016-11-01	$2.50	$2.50	$2.41	$2.47	$2.15	502,338
2016-10-31	$2.54	$2.58	$2.48	$2.50	$2.17	253,598
2016-10-28	$2.48	$2.60	$2.48	$2.56	$2.22	261,906
2016-10-27	$2.47	$2.53	$2.43	$2.49	$2.16	354,817
2016-10-26	$2.50	$2.51	$2.41	$2.50	$2.17	733,677
2016-10-25	$2.49	$2.62	$2.47	$2.51	$2.18	306,346
2016-10-24	$2.51	$2.53	$2.49	$2.52	$2.19	202,611
2016-10-21	$2.50	$2.52	$2.48	$2.51	$2.18	179,628
2016-10-20	$2.53	$2.56	$2.51	$2.53	$2.20	183,353
2016-10-19	$2.51	$2.63	$2.49	$2.58	$2.24	310,700
2016-10-18	$2.52	$2.61	$2.50	$2.50	$2.17	156,028
2016-10-17	$2.50	$2.53	$2.47	$2.52	$2.19	190,808
2016-10-14	$2.55	$2.57	$2.49	$2.56	$2.22	245,721
2016-10-13	$2.51	$2.57	$2.46	$2.55	$2.21	468,027
2016-10-12	$2.57	$2.60	$2.53	$2.55	$2.21	262,902
2016-10-11	$2.65	$2.65	$2.57	$2.59	$2.25	316,746
2016-10-10	$2.73	$2.74	$2.61	$2.63	$2.28	437,600
2016-10-07	$2.77	$2.83	$2.70	$2.76	$2.40	308,449
2016-10-06	$2.81	$2.85	$2.68	$2.78	$2.41	413,151
2016-10-05	$2.71	$2.85	$2.70	$2.78	$2.41	461,264
2016-10-04	$2.74	$2.79	$2.61	$2.65	$2.30	236,535
2016-10-03	$2.61	$2.75	$2.58	$2.74	$2.38	337,584
2016-09-30	$2.65	$2.66	$2.55	$2.62	$2.28	161,459
2016-09-29	$2.80	$2.81	$2.61	$2.61	$2.27	271,364
2016-09-28	$2.90	$2.90	$2.53	$2.79	$2.42	899,672
2016-09-27	$2.75	$2.83	$2.75	$2.81	$2.44	261,529
2016-09-26	$2.95	$2.95	$2.79	$2.79	$2.42	351,369
2016-09-23	$3.02	$3.08	$2.92	$2.93	$2.54	466,458
2016-09-22	$2.73	$3.18	$2.73	$3.02	$2.62	1,177,629
2016-09-21	$2.65	$2.80	$2.63	$2.70	$2.35	711,904
2016-09-20	$2.60	$2.65	$2.59	$2.64	$2.29	330,071
2016-09-19	$2.57	$2.64	$2.52	$2.58	$2.24	405,106
2016-09-16	$2.48	$2.58	$2.48	$2.54	$2.21	556,818
2016-09-15	$2.57	$2.64	$2.48	$2.56	$2.22	210,774
2016-09-14	$2.50	$2.58	$2.44	$2.58	$2.24	489,136
2016-09-13	$2.51	$2.60	$2.45	$2.56	$2.22	460,511
2016-09-12	$2.55	$2.59	$2.49	$2.58	$2.24	294,334
2016-09-09	$2.79	$2.80	$2.55	$2.55	$2.21	812,573
2016-09-08	$2.63	$2.80	$2.62	$2.78	$2.41	800,837
2016-09-07	$2.43	$2.65	$2.43	$2.60	$2.26	706,086
2016-09-06	$2.32	$2.42	$2.32	$2.40	$2.08	336,411
2016-09-02	$2.35	$2.35	$2.25	$2.32	$2.02	276,057
2016-09-01	$2.28	$2.34	$2.21	$2.27	$1.97	788,163
2016-08-31	$2.36	$2.40	$2.29	$2.29	$1.99	309,414
2016-08-30	$2.38	$2.40	$2.33	$2.39	$2.08	272,205
2016-08-29	$2.32	$2.36	$2.24	$2.33	$2.02	326,836
2016-08-26	$2.38	$2.57	$2.24	$2.28	$1.98	2,307,718
2016-08-25	$2.40	$2.42	$2.35	$2.40	$2.08	305,157
2016-08-24	$2.39	$2.44	$2.35	$2.38	$2.07	576,903
2016-08-23	$2.38	$2.46	$2.37	$2.37	$2.06	499,652
2016-08-22	$2.45	$2.47	$2.37	$2.39	$2.08	359,954
2016-08-19	$2.46	$2.50	$2.38	$2.46	$2.14	392,040
2016-08-18	$2.50	$2.54	$2.45	$2.51	$2.18	386,752
2016-08-17	$2.60	$2.60	$2.48	$2.52	$2.19	364,796
2016-08-16	$2.58	$2.68	$2.54	$2.61	$2.27	441,214
2016-08-15	$2.54	$2.68	$2.54	$2.61	$2.27	570,098
2016-08-12	$2.49	$2.62	$2.45	$2.55	$2.21	412,936
2016-08-11	$2.56	$2.56	$2.45	$2.48	$2.15	483,325
2016-08-10	$2.57	$2.64	$2.48	$2.51	$2.18	615,256
2016-08-09	$2.75	$2.75	$2.48	$2.57	$2.23	629,188
2016-08-08	$2.64	$2.75	$2.56	$2.69	$2.34	690,265
2016-08-05	$2.40	$2.59	$2.39	$2.57	$2.23	924,203
2016-08-04	$2.39	$2.42	$2.36	$2.39	$2.08	234,104
2016-08-03	$2.39	$2.44	$2.36	$2.41	$2.09	423,136
2016-08-02	$2.40	$2.47	$2.36	$2.39	$2.08	666,890
2016-08-01	$2.56	$2.65	$2.36	$2.40	$2.08	744,564
2016-07-29	$2.52	$2.63	$2.48	$2.60	$2.26	481,369
2016-07-28	$2.54	$2.77	$2.47	$2.52	$2.19	534,755
2016-07-27	$2.82	$2.88	$2.55	$2.62	$2.28	419,953
2016-07-26	$2.76	$2.92	$2.71	$2.80	$2.43	325,865
2016-07-25	$3.15	$3.15	$2.74	$2.77	$2.41	586,738
2016-07-22	$3.10	$3.16	$3.03	$3.10	$2.69	323,719
2016-07-21	$3.05	$3.22	$3.05	$3.12	$2.71	647,540
2016-07-20	$3.04	$3.12	$3.00	$3.05	$2.65	465,165
2016-07-19	$3.06	$3.14	$3.05	$3.09	$2.68	319,895
2016-07-18	$3.01	$3.19	$3.01	$3.11	$2.70	500,033
2016-07-15	$3.12	$3.12	$3.04	$3.08	$2.68	489,884
2016-07-14	$3.15	$3.25	$3.07	$3.12	$2.71	691,833
2016-07-13	$2.85	$3.17	$2.84	$3.10	$2.69	1,090,605
2016-07-12	$2.64	$2.85	$2.63	$2.78	$2.41	1,058,426
2016-07-11	$2.61	$2.70	$2.54	$2.54	$2.21	268,863
2016-07-08	$2.49	$2.66	$2.49	$2.60	$2.26	301,004
2016-07-07	$2.51	$2.58	$2.44	$2.45	$2.13	255,440
2016-07-06	$2.51	$2.62	$2.46	$2.51	$2.18	320,573
2016-07-05	$2.65	$2.72	$2.49	$2.53	$2.20	495,115
2016-07-01	$2.44	$2.72	$2.43	$2.71	$2.35	593,687
2016-06-30	$2.43	$2.45	$2.38	$2.43	$2.11	252,695
2016-06-29	$2.40	$2.44	$2.34	$2.40	$2.08	299,210
2016-06-28	$2.19	$2.44	$2.12	$2.35	$2.04	739,887
2016-06-27	$2.18	$2.21	$2.11	$2.12	$1.84	463,364
2016-06-24	$2.17	$2.31	$2.17	$2.23	$1.94	459,210
2016-06-23	$2.32	$2.45	$2.28	$2.45	$2.13	257,318
2016-06-22	$2.28	$2.47	$2.25	$2.26	$1.96	219,150
2016-06-21	$2.31	$2.31	$2.21	$2.28	$1.98	155,138
2016-06-20	$2.45	$2.48	$2.30	$2.33	$2.02	222,712
2016-06-17	$2.18	$2.37	$2.18	$2.37	$2.06	468,336
2016-06-16	$2.20	$2.20	$2.11	$2.16	$1.88	268,825
2016-06-15	$2.24	$2.30	$2.17	$2.23	$1.94	368,671
2016-06-14	$2.31	$2.35	$2.21	$2.23	$1.94	492,716
2016-06-13	$2.37	$2.39	$2.30	$2.31	$2.01	285,458
2016-06-10	$2.57	$2.57	$2.35	$2.37	$2.06	336,203
2016-06-09	$2.55	$2.61	$2.49	$2.57	$2.23	308,569
2016-06-08	$2.50	$2.60	$2.50	$2.59	$2.25	288,373
2016-06-07	$2.62	$2.73	$2.45	$2.46	$2.14	577,188
2016-06-06	$2.42	$2.72	$2.42	$2.59	$2.25	406,781
2016-06-03	$2.47	$2.47	$2.35	$2.40	$2.08	291,423
2016-06-02	$2.52	$2.53	$2.39	$2.40	$2.08	356,524
2016-06-01	$2.57	$2.58	$2.46	$2.55	$2.21	398,758
2016-05-31	$2.54	$2.73	$2.53	$2.61	$2.27	773,298
2016-05-27	$2.34	$2.56	$2.28	$2.55	$2.21	544,796
2016-05-26	$2.30	$2.35	$2.25	$2.28	$1.98	575,033
2016-05-25	$2.32	$2.35	$2.26	$2.30	$2.00	461,155
2016-05-24	$2.38	$2.38	$2.25	$2.28	$1.98	480,122
2016-05-23	$2.35	$2.44	$2.25	$2.30	$2.00	983,543
2016-05-20	$2.49	$2.49	$2.33	$2.34	$2.03	435,192
2016-05-19	$2.40	$2.45	$2.33	$2.45	$2.13	672,709
2016-05-18	$2.55	$2.64	$2.41	$2.42	$2.10	906,338
2016-05-17	$2.72	$2.87	$2.64	$2.68	$2.33	663,353
2016-05-16	$2.69	$2.85	$2.63	$2.72	$2.36	496,135
2016-05-13	$2.81	$2.86	$2.71	$2.72	$2.36	339,647
2016-05-12	$3.03	$3.10	$2.76	$2.81	$2.44	541,734
2016-05-11	$3.01	$3.18	$2.96	$3.07	$2.67	340,718
2016-05-10	$2.98	$3.18	$2.95	$3.08	$2.68	360,913
2016-05-09	$2.90	$3.05	$2.83	$2.94	$2.55	502,905
2016-05-06	$2.95	$3.08	$2.93	$2.95	$2.56	311,474
2016-05-05	$3.20	$3.26	$2.96	$2.96	$2.57	535,099
2016-05-04	$3.17	$3.27	$3.12	$3.18	$2.76	333,479
2016-05-03	$3.36	$3.37	$3.09	$3.21	$2.79	709,361
2016-05-02	$3.45	$3.59	$3.28	$3.45	$3.00	761,085
2016-04-29	$3.64	$3.80	$3.37	$3.46	$3.01	1,160,826
2016-04-28	$3.11	$3.69	$3.03	$3.42	$2.97	2,066,264
2016-04-27	$3.00	$3.20	$3.00	$3.13	$2.72	801,252
2016-04-26	$2.84	$3.00	$2.77	$2.95	$2.56	554,334
2016-04-25	$3.14	$3.14	$2.77	$2.84	$2.47	688,005
2016-04-22	$3.02	$3.17	$2.99	$3.00	$2.61	984,274
2016-04-21	$3.20	$3.37	$2.96	$2.97	$2.58	883,041
2016-04-20	$3.36	$3.37	$3.12	$3.14	$2.73	2,955,665
2016-04-19	$3.14	$3.39	$3.10	$3.31	$2.88	486,617
2016-04-18	$3.05	$3.26	$3.04	$3.13	$2.72	598,202
2016-04-15	$3.01	$3.15	$3.00	$3.07	$2.67	501,936
2016-04-14	$3.07	$3.13	$2.99	$3.02	$2.62	402,478
2016-04-13	$2.88	$3.09	$2.82	$3.04	$2.64	461,429
2016-04-12	$3.05	$3.07	$2.78	$2.86	$2.48	623,084
2016-04-11	$3.01	$3.21	$2.98	$3.02	$2.62	928,349
2016-04-08	$2.57	$3.10	$2.52	$3.00	$2.61	1,636,533
2016-04-07	$2.45	$2.61	$2.42	$2.52	$2.19	756,539
2016-04-06	$2.26	$2.45	$2.17	$2.41	$2.09	2,485,796
2016-04-05	$2.32	$2.38	$2.22	$2.25	$1.95	940,780
2016-04-04	$2.58	$2.60	$2.31	$2.34	$2.03	1,291,221
2016-04-01	$2.66	$2.67	$2.50	$2.54	$2.21	441,450
2016-03-31	$2.52	$2.83	$2.52	$2.67	$2.32	869,919
2016-03-30	$2.31	$2.53	$2.22	$2.50	$2.17	595,802
2016-03-29	$2.30	$2.34	$2.16	$2.29	$1.99	262,571
2016-03-28	$2.33	$2.42	$2.18	$2.26	$1.96	237,870
2016-03-24	$2.26	$2.34	$2.15	$2.25	$1.95	385,723
2016-03-23	$2.49	$2.55	$2.26	$2.29	$1.99	489,946
2016-03-22	$2.58	$2.62	$2.50	$2.52	$2.19	342,510
2016-03-21	$2.76	$2.79	$2.57	$2.58	$2.24	267,243
2016-03-18	$2.69	$2.78	$2.56	$2.78	$2.41	679,682
2016-03-17	$2.68	$2.72	$2.53	$2.65	$2.30	544,853
2016-03-16	$2.66	$2.67	$2.55	$2.66	$2.31	402,427
2016-03-15	$2.63	$2.75	$2.44	$2.63	$2.28	372,839
2016-03-14	$2.60	$2.74	$2.55	$2.65	$2.30	392,652
2016-03-11	$2.60	$2.75	$2.50	$2.65	$2.30	409,350
2016-03-10	$2.78	$2.85	$2.45	$2.57	$2.23	673,764
2016-03-09	$3.00	$3.01	$2.70	$2.72	$2.36	1,015,383
2016-03-08	$3.52	$3.56	$3.02	$3.25	$2.82	928,340
2016-03-07	$2.95	$3.70	$2.92	$3.49	$3.03	2,012,373
2016-03-04	$2.70	$3.18	$2.66	$2.84	$2.47	2,281,858
2016-03-03	$2.38	$2.76	$2.38	$2.67	$2.32	1,122,863
2016-03-02	$2.55	$2.76	$2.35	$2.41	$2.09	610,868
2016-03-01	$2.53	$2.69	$2.50	$2.57	$2.23	474,025
2016-02-29	$2.39	$2.54	$2.39	$2.53	$2.20	156,387
2016-02-26	$2.36	$2.48	$2.32	$2.45	$2.13	205,142
2016-02-25	$2.28	$2.33	$2.19	$2.27	$1.97	167,498
2016-02-24	$2.27	$2.31	$2.11	$2.21	$1.92	237,894
2016-02-23	$2.60	$2.60	$2.26	$2.26	$1.96	306,944
2016-02-22	$2.40	$2.62	$2.36	$2.53	$2.20	480,874
2016-02-19	$2.25	$2.37	$2.12	$2.32	$2.02	274,378
2016-02-18	$2.44	$2.47	$2.19	$2.25	$1.95	238,795
2016-02-17	$2.46	$2.55	$2.30	$2.37	$2.06	614,313
2016-02-16	$2.33	$2.45	$2.28	$2.44	$2.12	483,718
2016-02-12	$2.00	$2.28	$1.95	$2.25	$1.95	638,279
2016-02-11	$2.07	$2.12	$1.96	$2.02	$1.75	611,586
2016-02-10	$2.25	$2.25	$2.05	$2.11	$1.83	449,083
2016-02-09	$2.40	$2.40	$2.08	$2.20	$1.91	1,279,227
2016-02-08	$2.68	$2.70	$2.39	$2.50	$2.17	815,549
2016-02-05	$2.61	$2.71	$2.50	$2.66	$2.31	350,586
2016-02-04	$2.60	$2.93	$2.55	$2.58	$2.24	1,549,709
2016-02-03	$2.41	$2.49	$2.22	$2.46	$2.14	527,168
2016-02-02	$2.42	$2.48	$2.31	$2.35	$2.04	474,590
2016-02-01	$2.51	$2.51	$2.33	$2.42	$2.10	403,736
2016-01-29	$2.55	$2.65	$2.45	$2.50	$2.17	321,405
2016-01-28	$2.70	$2.71	$2.45	$2.54	$2.21	340,615
2016-01-27	$2.54	$2.69	$2.52	$2.62	$2.28	558,461
2016-01-26	$2.46	$2.64	$2.45	$2.51	$2.18	696,666
2016-01-25	$2.72	$2.74	$2.44	$2.45	$2.13	733,424
2016-01-22	$2.67	$2.86	$2.64	$2.72	$2.36	1,801,181
2016-01-21	$2.56	$2.77	$2.47	$2.61	$2.27	657,862
2016-01-20	$2.52	$2.54	$2.30	$2.49	$2.16	471,391
2016-01-19	$2.50	$2.77	$2.50	$2.57	$2.23	743,917
2016-01-15	$2.25	$2.50	$2.22	$2.48	$2.15	870,391
2016-01-14	$2.12	$2.70	$2.05	$2.59	$2.25	1,630,346
2016-01-13	$2.49	$2.50	$2.15	$2.15	$1.87	984,309
2016-01-12	$2.59	$2.64	$2.45	$2.49	$2.16	988,991
2016-01-11	$3.35	$3.41	$2.38	$2.49	$2.16	2,417,385
2016-01-08	$3.82	$3.86	$3.42	$3.46	$3.01	661,641
2016-01-07	$4.22	$4.22	$3.85	$3.85	$3.34	343,317
2016-01-06	$4.45	$4.45	$4.16	$4.23	$3.67	250,411
2016-01-05	$4.41	$4.50	$4.23	$4.47	$3.88	662,824
2016-01-04	$4.30	$4.37	$4.18	$4.35	$3.78	316,324
2015-12-31	$4.01	$4.38	$4.01	$4.35	$3.78	490,578
2015-12-30	$4.06	$4.20	$4.05	$4.09	$3.55	537,253
2015-12-29	$4.43	$4.55	$4.04	$4.13	$3.59	712,431
2015-12-28	$4.39	$4.53	$4.35	$4.44	$3.86	510,819
2015-12-24	$4.36	$4.55	$4.31	$4.50	$3.91	481,086
2015-12-23	$3.91	$4.34	$3.91	$4.31	$3.74	751,320
2015-12-22	$3.62	$3.97	$3.61	$3.94	$3.42	594,621
2015-12-21	$3.62	$3.67	$3.56	$3.66	$3.18	419,854
2015-12-18	$3.58	$3.63	$3.50	$3.61	$3.14	441,828
2015-12-17	$3.68	$3.74	$3.51	$3.58	$3.11	569,275
2015-12-16	$3.70	$3.74	$3.61	$3.72	$3.23	374,698
2015-12-15	$3.75	$3.75	$3.56	$3.66	$3.18	584,432
2015-12-14	$3.91	$3.92	$3.71	$3.83	$3.33	544,962
2015-12-11	$3.85	$3.96	$3.80	$3.95	$3.43	548,656
2015-12-10	$3.89	$3.98	$3.85	$3.94	$3.42	292,767
2015-12-09	$3.86	$3.96	$3.81	$3.88	$3.37	734,745
2015-12-08	$3.71	$3.91	$3.68	$3.89	$3.38	269,661
2015-12-07	$3.94	$3.97	$3.75	$3.81	$3.31	547,056
2015-12-04	$4.14	$4.14	$3.88	$4.00	$3.47	595,778
2015-12-03	$4.35	$4.35	$4.10	$4.17	$3.62	373,268
2015-12-02	$4.48	$4.54	$4.24	$4.28	$3.72	641,579
2015-12-01	$4.75	$4.82	$4.45	$4.49	$3.90	828,390
2015-11-30	$4.77	$4.85	$4.67	$4.75	$4.13	1,588,981
2015-11-27	$4.75	$4.81	$4.64	$4.77	$4.14	247,939
2015-11-25	$4.89	$4.90	$4.72	$4.75	$4.13	576,366
2015-11-24	$4.98	$5.01	$4.75	$4.90	$4.26	846,228
2015-11-23	$5.05	$5.10	$4.89	$5.02	$4.36	458,997
2015-11-20	$4.92	$5.10	$4.90	$5.06	$4.40	776,427
2015-11-19	$4.72	$5.01	$4.71	$5.00	$4.34	726,232
2015-11-18	$4.94	$5.03	$4.75	$4.96	$4.31	1,173,133
2015-11-17	$5.45	$5.45	$5.15	$5.24	$4.55	689,539
2015-11-16	$5.36	$5.41	$5.15	$5.31	$4.61	712,054
2015-11-13	$5.16	$5.48	$5.12	$5.48	$4.76	589,034
2015-11-12	$5.81	$5.84	$5.01	$5.30	$4.60	1,120,023
2015-11-11	$6.13	$6.13	$5.90	$5.97	$5.19	827,064
2015-11-10	$6.10	$6.13	$6.06	$6.12	$5.32	872,346
2015-11-09	$6.17	$6.19	$6.12	$6.14	$5.33	297,250
2015-11-06	$6.20	$6.26	$6.02	$6.20	$5.39	419,481
2015-11-05	$6.45	$6.46	$6.15	$6.26	$5.44	341,480
2015-11-04	$6.31	$6.47	$6.22	$6.45	$5.60	267,805
2015-11-03	$6.44	$6.44	$6.30	$6.32	$5.49	171,934
2015-11-02	$6.25	$6.46	$6.25	$6.44	$5.59	184,992
2015-10-30	$6.39	$6.45	$6.29	$6.31	$5.48	106,704
2015-10-29	$6.38	$6.45	$6.34	$6.37	$5.53	164,189
2015-10-28	$6.26	$6.40	$6.23	$6.37	$5.53	274,014
2015-10-27	$6.32	$6.32	$6.21	$6.27	$5.45	186,133
2015-10-26	$6.55	$6.55	$6.32	$6.39	$5.55	197,814
2015-10-23	$6.30	$6.61	$6.29	$6.55	$5.69	425,190
2015-10-22	$6.72	$6.80	$6.53	$6.62	$5.75	249,056
2015-10-21	$7.06	$7.09	$6.72	$6.72	$5.84	463,104
2015-10-20	$7.00	$7.10	$6.98	$7.02	$6.10	246,848
2015-10-19	$7.06	$7.10	$7.00	$7.00	$6.08	289,953
2015-10-16	$7.10	$7.17	$7.01	$7.07	$6.14	176,975
2015-10-15	$7.01	$7.14	$7.01	$7.13	$6.19	147,633
2015-10-14	$7.00	$7.16	$7.00	$7.05	$6.12	206,622
2015-10-13	$7.10	$7.29	$7.00	$7.00	$6.08	201,947
2015-10-12	$7.09	$7.20	$7.00	$7.01	$6.09	294,551
2015-10-09	$7.09	$7.23	$7.07	$7.09	$6.16	376,485
2015-10-08	$7.12	$7.17	$6.92	$7.02	$6.10	643,417
2015-10-07	$6.94	$7.28	$6.94	$7.10	$6.17	862,611
2015-10-06	$6.80	$7.09	$6.73	$6.94	$6.03	448,628
2015-10-05	$6.43	$6.89	$6.43	$6.84	$5.94	780,102
2015-10-02	$6.20	$6.42	$6.12	$6.41	$5.57	1,301,429
2015-10-01	$6.48	$6.48	$6.07	$6.21	$5.39	523,351
2015-09-30	$6.48	$6.50	$6.31	$6.48	$5.63	726,218
2015-09-29	$6.67	$6.70	$6.41	$6.43	$5.59	768,773
2015-09-28	$6.83	$6.85	$6.62	$6.66	$5.78	3,065,496
2015-09-25	$6.63	$6.85	$6.55	$6.84	$5.94	198,212
2015-09-24	$6.62	$6.67	$6.44	$6.59	$5.72	275,374
2015-09-23	$6.69	$6.74	$6.58	$6.70	$5.82	308,335
2015-09-22	$6.75	$6.75	$6.56	$6.66	$5.78	592,102
2015-09-21	$6.81	$6.86	$6.68	$6.78	$5.89	306,478
2015-09-18	$6.51	$6.81	$6.42	$6.81	$5.92	477,390
2015-09-17	$6.32	$6.53	$6.20	$6.51	$5.65	458,430
2015-09-16	$6.23	$6.35	$6.04	$6.31	$5.48	767,405
2015-09-15	$6.08	$6.28	$5.93	$6.26	$5.44	471,461
2015-09-14	$6.20	$6.20	$6.03	$6.08	$5.28	205,101
2015-09-11	$6.21	$6.22	$6.07	$6.18	$5.37	144,228
2015-09-10	$6.14	$6.29	$6.14	$6.26	$5.44	165,323
2015-09-09	$6.44	$6.47	$6.14	$6.15	$5.34	436,029
2015-09-08	$6.45	$6.54	$6.28	$6.37	$5.53	335,454
2015-09-04	$6.38	$6.48	$6.33	$6.39	$5.55	425,702
2015-09-03	$6.68	$6.85	$6.59	$6.59	$5.72	442,814
2015-09-02	$6.74	$6.75	$6.58	$6.73	$5.85	211,262
2015-09-01	$6.72	$6.78	$6.52	$6.65	$5.78	348,632
2015-08-31	$6.67	$6.94	$6.58	$6.80	$5.91	373,447
2015-08-28	$6.60	$6.83	$6.52	$6.73	$5.85	363,136
2015-08-27	$6.60	$6.70	$6.53	$6.54	$5.68	702,761
2015-08-26	$6.64	$6.75	$6.37	$6.52	$5.66	362,306
2015-08-25	$6.75	$6.88	$6.50	$6.52	$5.66	420,917
2015-08-24	$6.81	$6.94	$6.52	$6.58	$5.72	463,200
2015-08-21	$7.15	$7.26	$6.91	$7.10	$6.17	413,967
2015-08-20	$7.21	$7.61	$7.14	$7.24	$6.29	215,250
2015-08-19	$7.22	$7.31	$7.12	$7.26	$6.31	241,905
2015-08-18	$7.47	$7.47	$7.26	$7.28	$6.32	247,666
2015-08-17	$7.11	$7.55	$7.11	$7.53	$6.54	337,473
2015-08-14	$7.01	$7.24	$7.01	$7.16	$6.22	303,913
2015-08-13	$6.93	$7.13	$6.93	$7.01	$6.09	200,442

Diana Shipping Inc (DSX) News Headlines

Thursday’s big stock stories: What’s likely to move the market in the next trading session

Stocks closed higher in Wednesday's session, but a sharp sell-off ensued in extended trading once Trump's tariffs rolled out. What CNBC's watching Th…

cnbc.com April 2, 2025

Wednesday’s big stock stories: What’s likely to move the market in the next trading session

The major averages surged on Tuesday, with the Dow jumping more than 1,000 points and breaking a four-day losing streak. Here's what CNBC is watching…

cnbc.com April 23, 2025

Recent Diana Shipping Inc (DSX) News

Similar Companies to Diana Shipping Inc (DSX) in the Marine Shipping Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Zim Integrated Shipping Services Ltd	ZIM	Marine Shipping	Industrials	11,700
Kirby Corp	KEX	Marine Shipping	Industrials	5,400
Matson Inc	MATX	Marine Shipping	Industrials	4,550
Grindrod Shipping Holdings Ltd	GRIN	Marine Shipping	Industrials	4,000
Genco Shipping & Trading Ltd	GNK	Marine Shipping	Industrials	2,050
International Seaways Inc	INSW	Marine Shipping	Industrials	1,700
SEACOR Marine Holdings Inc	SMHI	Marine Shipping	Industrials	1,100
Costamare Inc	CMRE	Marine Shipping	Industrials	1,000
Eagle Bulk Shipping Inc	EGLE	Marine Shipping	Industrials	737
Navios Maritime Holdings Inc	NM	Marine Shipping	Industrials	600

Diana Shipping Inc (DSX) Exchange: NYSE