Dover Motorsports Inc (DVD) Stock

Data as of April 23, 2024

$3.61 ($0.00) 0.00%

Dover Motorsports Inc - Daily Information

Click for more stock information on Dover Motorsports Inc.

Daily Information	Data
Date	April 23, 2024
Open	$3.61
Previous Close	$3.61
High	$3.61
Low	$3.61
Adjusted Open	$3.61
Previous Adjusted Close	$3.61
Adjusted High	$3.61
Adjusted Low	$3.61

About Dover Motorsports Inc (DVD)

Dover Motorsports Inc. is a promoter of NASCAR sanctioned motorsports events whose subsidiaries own and operate Nashville Superspeedway in Lebanon, Tennessee, and Dover International Speedway in Dover, Delaware. The company also plays host to the Firefly Music Festival, produced by AEG Presents.

Invest in Dover Motorsports Inc (DVD)

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

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

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

Historical Stock Data for Dover Motorsports Inc (DVD)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-22	$3.61	$3.61	$3.61	$3.61	$3.61	0
2021-12-21	$3.60	$3.61	$3.60	$3.61	$3.61	6,619
2021-12-20	$3.60	$3.61	$3.60	$3.60	$3.60	142,740
2021-12-17	$3.60	$3.62	$3.60	$3.62	$3.62	178,666
2021-12-16	$3.60	$3.61	$3.60	$3.61	$3.61	139,153
2021-12-15	$3.60	$3.61	$3.60	$3.61	$3.61	99,270
2021-12-14	$3.60	$3.61	$3.59	$3.59	$3.59	215,304
2021-12-13	$3.60	$3.61	$3.60	$3.60	$3.60	42,377
2021-12-10	$3.61	$3.61	$3.59	$3.60	$3.60	236,974
2021-12-09	$3.60	$3.60	$3.59	$3.59	$3.59	78,591
2021-12-08	$3.61	$3.61	$3.59	$3.60	$3.60	55,612
2021-12-07	$3.60	$3.61	$3.60	$3.60	$3.60	11,206
2021-12-06	$3.59	$3.61	$3.59	$3.60	$3.60	88,585
2021-12-03	$3.59	$3.61	$3.59	$3.60	$3.60	127,450
2021-12-02	$3.60	$3.61	$3.59	$3.61	$3.61	47,194
2021-12-01	$3.60	$3.61	$3.59	$3.60	$3.60	154,258
2021-11-30	$3.58	$3.60	$3.58	$3.60	$3.60	33,576
2021-11-29	$3.59	$3.60	$3.58	$3.59	$3.59	80,954
2021-11-26	$3.58	$3.60	$3.58	$3.59	$3.59	21,297
2021-11-24	$3.59	$3.60	$3.59	$3.60	$3.60	36,209
2021-11-23	$3.59	$3.60	$3.59	$3.59	$3.59	113,863
2021-11-22	$3.59	$3.60	$3.58	$3.59	$3.59	100,075
2021-11-19	$3.58	$3.60	$3.58	$3.59	$3.59	74,395
2021-11-18	$3.60	$3.60	$3.59	$3.60	$3.60	51,761
2021-11-17	$3.59	$3.60	$3.59	$3.59	$3.59	86,245
2021-11-16	$3.58	$3.60	$3.58	$3.59	$3.59	56,506
2021-11-15	$3.58	$3.61	$3.58	$3.59	$3.59	167,101
2021-11-12	$3.59	$3.60	$3.58	$3.59	$3.59	137,646
2021-11-11	$3.59	$3.59	$3.58	$3.59	$3.59	72,238
2021-11-10	$3.58	$3.60	$3.58	$3.59	$3.59	3,009,427
2021-11-09	$3.60	$3.60	$3.58	$3.60	$3.60	4,289,778
2021-11-08	$2.29	$2.29	$2.18	$2.28	$2.25	826,575
2021-11-05	$2.29	$2.30	$2.28	$2.29	$2.26	17,583
2021-11-04	$2.27	$2.32	$2.25	$2.29	$2.26	26,562
2021-11-03	$2.30	$2.30	$2.27	$2.30	$2.27	15,274
2021-11-02	$2.30	$2.34	$2.23	$2.29	$2.26	49,298
2021-11-01	$2.28	$2.36	$2.21	$2.25	$2.23	120,541
2021-10-29	$2.30	$2.30	$2.25	$2.26	$2.24	35,531
2021-10-28	$2.22	$2.29	$2.21	$2.27	$2.25	33,273
2021-10-27	$2.40	$2.40	$2.25	$2.29	$2.26	52,810
2021-10-26	$2.41	$2.42	$2.35	$2.37	$2.34	21,822
2021-10-25	$2.46	$2.46	$2.32	$2.40	$2.37	32,179
2021-10-22	$2.44	$2.46	$2.37	$2.42	$2.39	27,846
2021-10-21	$2.45	$2.48	$2.37	$2.41	$2.38	12,817
2021-10-20	$2.45	$2.47	$2.43	$2.44	$2.41	42,662
2021-10-19	$2.44	$2.46	$2.40	$2.40	$2.37	12,633
2021-10-18	$2.38	$2.45	$2.38	$2.41	$2.38	8,131
2021-10-15	$2.35	$2.39	$2.33	$2.38	$2.35	20,503
2021-10-14	$2.37	$2.40	$2.32	$2.35	$2.32	31,110
2021-10-13	$2.40	$2.40	$2.34	$2.37	$2.34	27,920
2021-10-12	$2.45	$2.45	$2.40	$2.40	$2.37	19,076
2021-10-11	$2.49	$2.50	$2.40	$2.41	$2.38	23,060
2021-10-08	$2.43	$2.48	$2.43	$2.47	$2.44	11,200
2021-10-07	$2.58	$2.58	$2.44	$2.46	$2.43	19,812
2021-10-06	$2.53	$2.55	$2.50	$2.51	$2.48	27,658
2021-10-05	$2.39	$2.50	$2.39	$2.50	$2.47	40,230
2021-10-04	$2.38	$2.43	$2.34	$2.34	$2.31	34,470
2021-10-01	$2.46	$2.46	$2.40	$2.40	$2.37	17,405
2021-09-30	$2.44	$2.45	$2.40	$2.42	$2.39	10,851
2021-09-29	$2.43	$2.49	$2.40	$2.42	$2.39	38,529
2021-09-28	$2.40	$2.42	$2.35	$2.39	$2.36	14,558
2021-09-27	$2.40	$2.47	$2.38	$2.41	$2.38	71,854
2021-09-24	$2.45	$2.45	$2.37	$2.41	$2.38	12,673
2021-09-23	$2.32	$2.45	$2.32	$2.45	$2.42	31,562
2021-09-22	$2.30	$2.33	$2.28	$2.32	$2.29	20,689
2021-09-21	$2.36	$2.37	$2.27	$2.31	$2.28	24,940
2021-09-20	$2.45	$2.47	$2.35	$2.38	$2.35	45,428
2021-09-17	$2.40	$2.44	$2.37	$2.44	$2.41	72,725
2021-09-16	$2.44	$2.45	$2.37	$2.42	$2.39	22,274
2021-09-15	$2.46	$2.50	$2.38	$2.41	$2.38	31,419
2021-09-14	$2.52	$2.52	$2.46	$2.46	$2.43	6,436
2021-09-13	$2.48	$2.53	$2.46	$2.50	$2.47	25,284
2021-09-10	$2.55	$2.60	$2.48	$2.48	$2.45	14,836
2021-09-09	$2.59	$2.59	$2.47	$2.50	$2.47	33,608
2021-09-08	$2.66	$2.66	$2.48	$2.48	$2.45	45,337
2021-09-07	$2.60	$2.74	$2.60	$2.67	$2.64	46,140
2021-09-03	$2.65	$2.66	$2.59	$2.60	$2.57	46,019
2021-09-02	$2.69	$2.71	$2.62	$2.64	$2.61	9,851
2021-09-01	$2.62	$2.71	$2.62	$2.65	$2.62	22,069
2021-08-31	$2.74	$2.74	$2.63	$2.63	$2.60	20,352
2021-08-30	$2.60	$2.78	$2.60	$2.71	$2.68	89,141
2021-08-27	$2.66	$2.66	$2.60	$2.60	$2.57	16,327
2021-08-26	$2.61	$2.67	$2.61	$2.66	$2.63	9,567
2021-08-25	$2.68	$2.68	$2.61	$2.61	$2.58	27,316
2021-08-24	$2.75	$2.76	$2.65	$2.66	$2.63	24,029
2021-08-23	$2.59	$2.77	$2.59	$2.68	$2.65	47,050
2021-08-20	$2.56	$2.56	$2.51	$2.53	$2.50	28,336
2021-08-19	$2.50	$2.54	$2.50	$2.53	$2.50	11,558
2021-08-18	$2.53	$2.58	$2.52	$2.53	$2.50	16,900
2021-08-17	$2.65	$2.66	$2.53	$2.58	$2.55	24,669
2021-08-16	$2.65	$2.74	$2.63	$2.64	$2.61	62,454
2021-08-13	$2.71	$2.71	$2.55	$2.66	$2.63	49,683
2021-08-12	$2.80	$2.80	$2.73	$2.73	$2.70	46,787
2021-08-11	$2.65	$2.79	$2.65	$2.74	$2.71	160,722
2021-08-10	$2.68	$2.68	$2.60	$2.64	$2.61	47,583
2021-08-09	$2.54	$2.74	$2.54	$2.62	$2.59	65,728
2021-08-06	$2.33	$2.48	$2.31	$2.48	$2.45	54,542
2021-08-05	$2.71	$2.75	$2.41	$2.43	$2.40	171,069
2021-08-04	$2.65	$2.78	$2.65	$2.68	$2.65	231,286
2021-08-03	$2.35	$2.65	$2.35	$2.65	$2.62	467,834
2021-08-02	$2.34	$2.39	$2.31	$2.34	$2.31	24,642
2021-07-30	$2.40	$2.40	$2.30	$2.31	$2.28	44,755
2021-07-29	$2.44	$2.44	$2.36	$2.36	$2.33	46,082
2021-07-28	$2.24	$2.32	$2.24	$2.28	$2.25	13,723
2021-07-27	$2.32	$2.32	$2.23	$2.23	$2.21	21,210
2021-07-26	$2.33	$2.33	$2.28	$2.30	$2.27	5,293
2021-07-23	$2.28	$2.35	$2.28	$2.30	$2.27	12,309
2021-07-22	$2.35	$2.35	$2.26	$2.27	$2.24	8,061
2021-07-21	$2.29	$2.37	$2.26	$2.32	$2.29	23,615
2021-07-20	$2.26	$2.31	$2.25	$2.25	$2.23	29,026
2021-07-19	$2.26	$2.27	$2.25	$2.26	$2.24	16,224
2021-07-16	$2.28	$2.30	$2.26	$2.26	$2.24	13,096
2021-07-15	$2.26	$2.27	$2.25	$2.27	$2.25	19,096
2021-07-14	$2.30	$2.30	$2.25	$2.26	$2.24	14,511
2021-07-13	$2.28	$2.29	$2.28	$2.28	$2.25	4,229
2021-07-12	$2.29	$2.31	$2.28	$2.31	$2.28	6,027
2021-07-09	$2.26	$2.27	$2.25	$2.27	$2.24	17,235
2021-07-08	$2.25	$2.28	$2.25	$2.25	$2.23	19,996
2021-07-07	$2.28	$2.28	$2.25	$2.25	$2.23	11,218
2021-07-06	$2.31	$2.31	$2.25	$2.26	$2.24	16,286
2021-07-02	$2.25	$2.28	$2.25	$2.28	$2.25	2,954
2021-07-01	$2.27	$2.29	$2.26	$2.27	$2.25	3,942
2021-06-30	$2.27	$2.28	$2.24	$2.25	$2.23	33,038
2021-06-29	$2.29	$2.29	$2.26	$2.27	$2.25	8,866
2021-06-28	$2.28	$2.30	$2.26	$2.29	$2.26	8,894
2021-06-25	$2.28	$2.31	$2.22	$2.31	$2.28	9,277
2021-06-24	$2.27	$2.30	$2.27	$2.28	$2.25	3,275
2021-06-23	$2.33	$2.33	$2.24	$2.29	$2.26	44,670
2021-06-22	$2.30	$2.32	$2.26	$2.29	$2.26	12,657
2021-06-21	$2.32	$2.32	$2.26	$2.29	$2.26	10,015
2021-06-18	$2.33	$2.35	$2.25	$2.32	$2.29	22,556
2021-06-17	$2.36	$2.39	$2.32	$2.32	$2.29	29,951
2021-06-16	$2.34	$2.36	$2.24	$2.36	$2.33	61,130
2021-06-15	$2.31	$2.31	$2.25	$2.27	$2.25	14,692
2021-06-14	$2.26	$2.31	$2.26	$2.29	$2.26	18,916
2021-06-11	$2.31	$2.32	$2.25	$2.26	$2.24	15,437
2021-06-10	$2.31	$2.31	$2.25	$2.27	$2.25	11,434
2021-06-09	$2.29	$2.31	$2.23	$2.26	$2.24	6,234
2021-06-08	$2.31	$2.32	$2.27	$2.27	$2.25	19,618
2021-06-07	$2.30	$2.31	$2.27	$2.28	$2.25	9,166
2021-06-04	$2.29	$2.30	$2.27	$2.29	$2.26	15,040
2021-06-03	$2.29	$2.31	$2.28	$2.30	$2.27	11,577
2021-06-02	$2.28	$2.30	$2.25	$2.29	$2.26	13,132
2021-06-01	$2.24	$2.29	$2.24	$2.26	$2.24	16,840
2021-05-28	$2.28	$2.28	$2.20	$2.25	$2.23	50,096
2021-05-27	$2.27	$2.31	$2.26	$2.28	$2.25	12,708
2021-05-26	$2.24	$2.30	$2.24	$2.27	$2.25	22,868
2021-05-25	$2.20	$2.28	$2.20	$2.27	$2.25	22,150
2021-05-24	$2.22	$2.24	$2.20	$2.23	$2.21	25,936
2021-05-21	$2.22	$2.24	$2.21	$2.24	$2.22	20,921
2021-05-20	$2.25	$2.25	$2.20	$2.21	$2.19	8,290
2021-05-19	$2.22	$2.25	$2.17	$2.25	$2.23	18,069
2021-05-18	$2.25	$2.25	$2.20	$2.22	$2.20	9,304
2021-05-17	$2.20	$2.20	$2.14	$2.20	$2.18	17,884
2021-05-14	$2.15	$2.18	$2.14	$2.18	$2.16	25,379
2021-05-13	$2.15	$2.16	$2.08	$2.12	$2.10	23,314
2021-05-12	$2.17	$2.17	$2.09	$2.12	$2.10	33,408
2021-05-11	$2.12	$2.17	$2.10	$2.16	$2.14	23,548
2021-05-10	$2.20	$2.20	$2.11	$2.12	$2.10	20,650
2021-05-07	$2.18	$2.20	$2.14	$2.18	$2.16	16,065
2021-05-06	$2.24	$2.24	$2.16	$2.18	$2.12	19,978
2021-05-05	$2.34	$2.34	$2.15	$2.16	$2.10	33,600
2021-05-04	$2.24	$2.32	$2.22	$2.30	$2.23	23,623
2021-05-03	$2.29	$2.40	$2.17	$2.20	$2.14	67,247
2021-04-30	$2.15	$2.25	$2.13	$2.24	$2.18	18,943
2021-04-29	$2.18	$2.20	$2.11	$2.12	$2.06	13,430
2021-04-28	$2.21	$2.23	$2.16	$2.21	$2.15	18,331
2021-04-27	$2.25	$2.25	$2.16	$2.18	$2.12	16,185
2021-04-26	$2.19	$2.24	$2.15	$2.22	$2.16	23,272
2021-04-23	$2.17	$2.17	$2.12	$2.15	$2.09	10,001
2021-04-22	$2.11	$2.14	$2.11	$2.14	$2.08	16,722
2021-04-21	$2.02	$2.12	$2.02	$2.10	$2.04	42,101
2021-04-20	$2.09	$2.10	$2.00	$2.05	$1.99	117,088
2021-04-19	$2.08	$2.11	$2.08	$2.09	$2.03	13,492
2021-04-16	$2.10	$2.10	$2.07	$2.08	$2.02	8,833
2021-04-15	$2.10	$2.10	$2.07	$2.09	$2.03	31,139
2021-04-14	$2.10	$2.10	$2.07	$2.07	$2.01	4,768
2021-04-13	$2.06	$2.10	$2.05	$2.09	$2.03	24,477
2021-04-12	$2.08	$2.11	$2.08	$2.08	$2.02	12,705
2021-04-09	$2.13	$2.14	$2.08	$2.11	$2.04	16,354
2021-04-08	$2.13	$2.15	$2.07	$2.10	$2.04	6,726
2021-04-07	$2.10	$2.18	$2.10	$2.14	$2.08	50,415
2021-04-06	$2.13	$2.14	$2.08	$2.09	$2.03	119,817
2021-04-05	$2.08	$2.14	$2.07	$2.12	$2.06	26,838
2021-04-01	$2.10	$2.10	$2.04	$2.09	$2.03	38,552
2021-03-31	$2.07	$2.07	$2.05	$2.06	$2.00	19,400
2021-03-30	$2.03	$2.09	$2.02	$2.04	$1.98	19,113
2021-03-29	$2.10	$2.10	$2.02	$2.02	$1.96	17,454
2021-03-26	$2.13	$2.13	$2.04	$2.08	$2.02	19,181
2021-03-25	$2.08	$2.10	$2.06	$2.10	$2.04	23,797
2021-03-24	$2.03	$2.10	$2.02	$2.05	$1.99	116,055
2021-03-23	$2.13	$2.13	$2.01	$2.04	$1.98	61,614
2021-03-22	$2.15	$2.17	$2.09	$2.12	$2.06	34,107
2021-03-19	$2.16	$2.20	$2.05	$2.15	$2.09	83,572
2021-03-18	$2.22	$2.22	$2.18	$2.19	$2.13	26,989
2021-03-17	$2.25	$2.25	$2.19	$2.21	$2.15	31,497
2021-03-16	$2.24	$2.25	$2.21	$2.23	$2.17	28,569
2021-03-15	$2.25	$2.31	$2.19	$2.25	$2.19	136,106
2021-03-12	$2.31	$2.31	$2.22	$2.25	$2.19	89,950
2021-03-11	$2.26	$2.31	$2.25	$2.31	$2.24	105,838
2021-03-10	$2.20	$2.30	$2.20	$2.23	$2.17	267,247
2021-03-09	$2.20	$2.25	$2.17	$2.21	$2.15	16,554
2021-03-08	$2.15	$2.25	$2.15	$2.21	$2.15	61,983
2021-03-05	$2.14	$2.17	$2.13	$2.15	$2.09	30,695
2021-03-04	$2.16	$2.23	$2.15	$2.17	$2.11	52,007
2021-03-03	$2.18	$2.24	$2.18	$2.20	$2.14	28,010
2021-03-02	$2.27	$2.27	$2.15	$2.21	$2.15	111,538
2021-03-01	$2.21	$2.27	$2.21	$2.22	$2.16	80,802
2021-02-26	$2.33	$2.33	$2.21	$2.21	$2.15	139,005
2021-02-25	$2.35	$2.37	$2.26	$2.31	$2.24	44,128
2021-02-24	$2.34	$2.37	$2.31	$2.35	$2.28	32,420
2021-02-23	$2.44	$2.44	$2.20	$2.34	$2.27	83,598
2021-02-22	$2.39	$2.47	$2.37	$2.43	$2.36	47,947
2021-02-19	$2.27	$2.55	$2.25	$2.37	$2.30	137,813
2021-02-18	$2.30	$2.30	$2.20	$2.25	$2.19	168,395
2021-02-17	$2.23	$2.30	$2.23	$2.28	$2.21	68,830
2021-02-16	$2.23	$2.24	$2.21	$2.23	$2.17	68,216
2021-02-12	$2.17	$2.22	$2.17	$2.21	$2.15	32,648
2021-02-11	$2.21	$2.23	$2.17	$2.20	$2.14	112,855
2021-02-10	$2.26	$2.28	$2.19	$2.23	$2.17	75,749
2021-02-09	$2.26	$2.27	$2.18	$2.24	$2.18	84,413
2021-02-08	$2.18	$2.29	$2.16	$2.22	$2.16	166,498
2021-02-05	$2.14	$2.21	$2.12	$2.17	$2.11	92,389
2021-02-04	$2.12	$2.19	$2.12	$2.16	$2.10	89,506
2021-02-03	$2.17	$2.19	$2.10	$2.16	$2.10	77,561
2021-02-02	$2.07	$2.20	$2.04	$2.15	$2.09	324,513
2021-02-01	$2.14	$2.14	$2.02	$2.07	$2.01	187,647
2021-01-29	$2.17	$2.25	$2.11	$2.14	$2.08	68,015
2021-01-28	$2.21	$2.28	$2.04	$2.12	$2.06	387,386
2021-01-27	$2.50	$2.54	$2.32	$2.32	$2.25	202,250
2021-01-26	$2.41	$2.66	$2.40	$2.55	$2.48	222,093
2021-01-25	$2.39	$2.43	$2.37	$2.41	$2.34	97,754
2021-01-22	$2.39	$2.49	$2.39	$2.42	$2.35	67,346
2021-01-21	$2.39	$2.48	$2.39	$2.42	$2.35	149,894
2021-01-20	$2.43	$2.46	$2.38	$2.39	$2.32	130,995
2021-01-19	$2.45	$2.62	$2.35	$2.40	$2.33	600,144
2021-01-15	$2.36	$2.50	$2.36	$2.39	$2.32	192,722
2021-01-14	$2.24	$2.58	$2.24	$2.36	$2.29	464,021
2021-01-13	$2.26	$2.33	$2.22	$2.27	$2.20	53,474
2021-01-12	$2.19	$2.27	$2.11	$2.23	$2.17	65,955
2021-01-11	$2.22	$2.31	$2.03	$2.03	$1.97	208,084
2021-01-08	$2.46	$2.46	$2.28	$2.30	$2.23	74,222
2021-01-07	$2.30	$2.45	$2.30	$2.43	$2.36	116,380
2021-01-06	$2.33	$2.40	$2.28	$2.28	$2.21	125,094
2021-01-05	$2.34	$2.35	$2.25	$2.30	$2.23	60,770
2021-01-04	$2.33	$2.35	$2.15	$2.32	$2.25	310,418
2020-12-31	$2.14	$2.58	$2.10	$2.27	$2.20	336,143
2020-12-30	$2.12	$2.20	$2.09	$2.12	$2.06	59,578
2020-12-29	$2.22	$2.23	$2.10	$2.12	$2.06	53,490
2020-12-28	$2.00	$2.43	$2.00	$2.23	$2.17	464,958
2020-12-24	$1.98	$2.00	$1.97	$1.97	$1.91	11,823
2020-12-23	$1.99	$2.01	$1.98	$1.99	$1.93	37,907
2020-12-22	$1.96	$2.01	$1.96	$1.99	$1.93	145,443
2020-12-21	$1.96	$1.98	$1.90	$1.96	$1.90	40,580
2020-12-18	$2.00	$2.03	$1.96	$1.96	$1.90	152,064
2020-12-17	$1.96	$2.00	$1.96	$2.00	$1.94	38,454
2020-12-16	$1.97	$1.98	$1.92	$1.96	$1.90	58,857
2020-12-15	$1.92	$1.99	$1.89	$1.92	$1.86	127,747
2020-12-14	$2.00	$2.00	$1.89	$1.91	$1.85	141,107
2020-12-11	$1.97	$2.00	$1.96	$1.99	$1.93	56,934
2020-12-10	$1.93	$1.97	$1.89	$1.97	$1.91	84,171
2020-12-09	$1.92	$1.93	$1.88	$1.91	$1.85	25,168
2020-12-08	$1.95	$2.00	$1.84	$1.85	$1.80	71,764
2020-12-07	$1.90	$1.95	$1.87	$1.93	$1.87	38,124
2020-12-04	$1.90	$1.92	$1.83	$1.84	$1.79	56,692
2020-12-03	$1.93	$1.93	$1.87	$1.90	$1.85	76,037
2020-12-02	$1.95	$1.97	$1.88	$1.90	$1.85	22,110
2020-12-01	$1.94	$1.95	$1.88	$1.94	$1.89	19,094
2020-11-30	$1.95	$1.98	$1.87	$1.87	$1.82	29,857
2020-11-27	$1.94	$2.00	$1.93	$1.98	$1.92	26,933
2020-11-25	$1.93	$1.95	$1.87	$1.92	$1.86	37,797
2020-11-24	$1.90	$1.96	$1.89	$1.90	$1.85	52,022
2020-11-23	$1.85	$1.95	$1.85	$1.90	$1.85	91,391
2020-11-20	$1.80	$1.85	$1.80	$1.85	$1.80	20,102
2020-11-19	$1.80	$1.80	$1.75	$1.80	$1.75	9,587
2020-11-18	$1.88	$1.88	$1.76	$1.78	$1.73	28,880
2020-11-17	$1.87	$1.90	$1.83	$1.87	$1.82	32,426
2020-11-16	$1.84	$1.90	$1.83	$1.86	$1.81	64,005
2020-11-13	$1.74	$1.84	$1.74	$1.81	$1.76	27,446
2020-11-12	$1.84	$1.84	$1.71	$1.74	$1.69	68,051
2020-11-11	$1.89	$1.90	$1.77	$1.81	$1.75	44,614
2020-11-10	$1.92	$1.95	$1.82	$1.88	$1.83	88,490
2020-11-09	$1.88	$1.90	$1.78	$1.90	$1.85	91,042
2020-11-06	$1.64	$1.85	$1.62	$1.83	$1.71	161,515
2020-11-05	$1.62	$1.62	$1.59	$1.61	$1.51	9,016
2020-11-04	$1.58	$1.62	$1.55	$1.62	$1.52	31,063
2020-11-03	$1.61	$1.65	$1.58	$1.64	$1.54	46,111
2020-11-02	$1.51	$1.60	$1.51	$1.59	$1.49	26,557
2020-10-30	$1.54	$1.55	$1.48	$1.52	$1.42	30,522
2020-10-29	$1.48	$1.53	$1.48	$1.52	$1.42	33,645
2020-10-28	$1.45	$1.47	$1.40	$1.45	$1.36	15,585
2020-10-27	$1.45	$1.46	$1.41	$1.46	$1.37	17,748
2020-10-26	$1.40	$1.43	$1.40	$1.42	$1.33	6,086
2020-10-23	$1.46	$1.47	$1.42	$1.43	$1.34	5,896
2020-10-22	$1.40	$1.44	$1.40	$1.44	$1.35	8,266
2020-10-21	$1.40	$1.44	$1.40	$1.44	$1.35	17,506
2020-10-20	$1.42	$1.46	$1.40	$1.40	$1.31	13,444
2020-10-19	$1.45	$1.47	$1.40	$1.42	$1.33	16,890
2020-10-16	$1.45	$1.47	$1.42	$1.45	$1.36	8,660
2020-10-15	$1.40	$1.44	$1.39	$1.42	$1.33	20,405
2020-10-14	$1.37	$1.45	$1.37	$1.43	$1.34	20,959
2020-10-13	$1.42	$1.42	$1.38	$1.38	$1.29	15,848
2020-10-12	$1.43	$1.43	$1.41	$1.42	$1.33	14,142
2020-10-09	$1.43	$1.45	$1.40	$1.40	$1.31	8,015
2020-10-08	$1.43	$1.43	$1.39	$1.40	$1.31	6,261
2020-10-07	$1.38	$1.43	$1.38	$1.43	$1.34	7,790
2020-10-06	$1.43	$1.43	$1.38	$1.39	$1.30	8,523
2020-10-05	$1.42	$1.43	$1.39	$1.41	$1.32	33,443
2020-10-02	$1.34	$1.43	$1.34	$1.43	$1.34	43,692
2020-10-01	$1.41	$1.41	$1.32	$1.34	$1.25	37,560
2020-09-30	$1.39	$1.44	$1.35	$1.41	$1.32	47,303
2020-09-29	$1.42	$1.44	$1.41	$1.41	$1.32	14,181
2020-09-28	$1.42	$1.43	$1.35	$1.42	$1.33	18,343
2020-09-25	$1.41	$1.42	$1.36	$1.40	$1.31	27,084
2020-09-24	$1.42	$1.43	$1.38	$1.41	$1.32	5,930
2020-09-23	$1.40	$1.42	$1.35	$1.39	$1.30	52,159
2020-09-22	$1.37	$1.42	$1.36	$1.39	$1.30	54,108
2020-09-21	$1.45	$1.45	$1.32	$1.32	$1.24	54,487
2020-09-18	$1.47	$1.47	$1.35	$1.38	$1.29	82,666
2020-09-17	$1.49	$1.50	$1.42	$1.42	$1.33	437,212
2020-09-16	$1.50	$1.51	$1.47	$1.48	$1.39	284,285
2020-09-15	$1.43	$1.49	$1.43	$1.49	$1.40	7,869
2020-09-14	$1.43	$1.47	$1.43	$1.47	$1.38	8,263
2020-09-11	$1.43	$1.46	$1.43	$1.45	$1.36	7,012
2020-09-10	$1.42	$1.46	$1.41	$1.46	$1.37	16,514
2020-09-09	$1.48	$1.48	$1.44	$1.46	$1.37	8,211
2020-09-08	$1.39	$1.47	$1.39	$1.47	$1.38	15,372
2020-09-04	$1.42	$1.46	$1.40	$1.42	$1.33	8,859
2020-09-03	$1.42	$1.46	$1.41	$1.42	$1.33	21,922
2020-09-02	$1.45	$1.47	$1.40	$1.44	$1.35	15,676
2020-09-01	$1.47	$1.50	$1.44	$1.48	$1.39	12,398
2020-08-31	$1.42	$1.46	$1.42	$1.44	$1.35	16,090
2020-08-28	$1.44	$1.47	$1.42	$1.45	$1.36	23,153
2020-08-27	$1.48	$1.50	$1.42	$1.45	$1.36	58,513
2020-08-26	$1.51	$1.51	$1.49	$1.50	$1.41	3,822
2020-08-25	$1.50	$1.50	$1.47	$1.50	$1.41	19,247
2020-08-24	$1.46	$1.50	$1.45	$1.50	$1.41	33,352
2020-08-21	$1.46	$1.46	$1.43	$1.46	$1.37	26,597
2020-08-20	$1.46	$1.46	$1.42	$1.44	$1.34	12,387
2020-08-19	$1.42	$1.46	$1.38	$1.46	$1.37	21,768
2020-08-18	$1.45	$1.45	$1.42	$1.43	$1.34	6,556
2020-08-17	$1.42	$1.44	$1.41	$1.43	$1.34	10,955
2020-08-14	$1.43	$1.45	$1.42	$1.42	$1.33	6,474
2020-08-13	$1.40	$1.46	$1.40	$1.42	$1.33	20,534
2020-08-12	$1.41	$1.44	$1.41	$1.42	$1.33	3,364
2020-08-11	$1.45	$1.48	$1.40	$1.42	$1.33	253,358
2020-08-10	$1.44	$1.46	$1.41	$1.46	$1.37	18,011
2020-08-07	$1.44	$1.44	$1.41	$1.44	$1.35	5,280
2020-08-06	$1.40	$1.44	$1.40	$1.41	$1.32	13,933
2020-08-05	$1.46	$1.47	$1.40	$1.41	$1.32	12,443
2020-08-04	$1.41	$1.46	$1.41	$1.44	$1.35	1,916
2020-08-03	$1.43	$1.48	$1.43	$1.46	$1.37	4,085
2020-07-31	$1.45	$1.45	$1.40	$1.42	$1.33	10,367
2020-07-30	$1.45	$1.50	$1.40	$1.44	$1.35	19,562
2020-07-29	$1.48	$1.48	$1.40	$1.45	$1.36	6,021
2020-07-28	$1.45	$1.45	$1.40	$1.44	$1.35	7,656
2020-07-27	$1.45	$1.45	$1.43	$1.43	$1.33	6,865
2020-07-24	$1.45	$1.45	$1.37	$1.44	$1.35	17,820
2020-07-23	$1.48	$1.50	$1.41	$1.41	$1.32	5,483
2020-07-22	$1.52	$1.52	$1.48	$1.48	$1.39	9,470
2020-07-21	$1.51	$1.51	$1.47	$1.50	$1.41	7,800
2020-07-20	$1.47	$1.50	$1.47	$1.49	$1.40	3,015
2020-07-17	$1.50	$1.54	$1.45	$1.50	$1.41	9,621
2020-07-16	$1.42	$1.56	$1.42	$1.50	$1.41	29,841
2020-07-15	$1.43	$1.59	$1.41	$1.46	$1.37	48,737
2020-07-14	$1.42	$1.42	$1.35	$1.41	$1.32	3,792
2020-07-13	$1.43	$1.45	$1.38	$1.39	$1.30	6,845
2020-07-10	$1.43	$1.44	$1.36	$1.38	$1.29	7,613
2020-07-09	$1.45	$1.45	$1.34	$1.37	$1.28	24,894
2020-07-08	$1.45	$1.49	$1.42	$1.45	$1.36	32,130
2020-07-07	$1.52	$1.52	$1.44	$1.46	$1.37	15,659
2020-07-06	$1.52	$1.57	$1.44	$1.52	$1.42	8,779
2020-07-02	$1.57	$1.57	$1.48	$1.53	$1.43	5,871
2020-07-01	$1.54	$1.56	$1.48	$1.48	$1.39	5,271
2020-06-30	$1.54	$1.57	$1.52	$1.55	$1.45	4,541
2020-06-29	$1.65	$1.65	$1.53	$1.54	$1.44	5,173
2020-06-26	$1.52	$1.67	$1.42	$1.64	$1.54	27,821
2020-06-25	$1.48	$1.53	$1.44	$1.52	$1.42	4,171
2020-06-24	$1.54	$1.54	$1.48	$1.48	$1.39	7,960
2020-06-23	$1.46	$1.54	$1.41	$1.54	$1.44	21,283
2020-06-22	$1.50	$1.50	$1.45	$1.47	$1.38	9,489
2020-06-19	$1.47	$1.50	$1.40	$1.50	$1.41	9,806
2020-06-18	$1.55	$1.55	$1.45	$1.45	$1.36	16,715
2020-06-17	$1.56	$1.56	$1.51	$1.53	$1.43	11,421
2020-06-16	$1.58	$1.58	$1.50	$1.53	$1.43	7,312
2020-06-15	$1.55	$1.57	$1.45	$1.50	$1.41	27,556
2020-06-12	$1.50	$1.57	$1.44	$1.57	$1.47	12,502
2020-06-11	$1.42	$1.48	$1.42	$1.44	$1.35	13,650
2020-06-10	$1.56	$1.58	$1.41	$1.54	$1.44	58,714
2020-06-09	$1.64	$1.65	$1.57	$1.58	$1.48	9,513
2020-06-08	$1.65	$1.65	$1.61	$1.62	$1.52	17,278
2020-06-05	$1.62	$1.63	$1.55	$1.62	$1.52	31,996
2020-06-04	$1.65	$1.65	$1.46	$1.52	$1.42	26,336
2020-06-03	$1.57	$1.66	$1.54	$1.60	$1.50	92,206
2020-06-02	$1.42	$1.44	$1.41	$1.42	$1.33	5,845
2020-06-01	$1.44	$1.44	$1.40	$1.42	$1.33	14,033
2020-05-29	$1.42	$1.42	$1.39	$1.41	$1.32	27,419
2020-05-28	$1.43	$1.43	$1.39	$1.39	$1.30	11,838
2020-05-27	$1.40	$1.41	$1.40	$1.41	$1.32	20,352
2020-05-26	$1.38	$1.40	$1.33	$1.38	$1.29	19,403
2020-05-22	$1.31	$1.35	$1.29	$1.32	$1.24	13,255
2020-05-21	$1.26	$1.34	$1.25	$1.30	$1.22	10,702
2020-05-20	$1.33	$1.33	$1.25	$1.30	$1.22	17,840
2020-05-19	$1.29	$1.35	$1.25	$1.25	$1.17	9,943
2020-05-18	$1.17	$1.29	$1.17	$1.29	$1.21	69,392
2020-05-15	$1.21	$1.27	$1.15	$1.21	$1.13	38,925
2020-05-14	$1.29	$1.33	$1.16	$1.21	$1.13	43,962
2020-05-13	$1.41	$1.44	$1.25	$1.25	$1.17	24,815
2020-05-12	$1.31	$1.41	$1.31	$1.41	$1.32	8,580
2020-05-11	$1.36	$1.41	$1.27	$1.27	$1.19	36,817
2020-05-08	$1.35	$1.38	$1.33	$1.35	$1.26	9,246
2020-05-07	$1.24	$1.34	$1.24	$1.33	$1.25	12,344
2020-05-06	$1.31	$1.33	$1.23	$1.24	$1.16	13,247
2020-05-05	$1.30	$1.36	$1.27	$1.27	$1.19	30,075
2020-05-04	$1.30	$1.34	$1.23	$1.25	$1.17	40,250
2020-05-01	$1.35	$1.37	$1.27	$1.28	$1.20	18,730
2020-04-30	$1.30	$1.38	$1.22	$1.33	$1.25	46,984
2020-04-29	$1.10	$1.30	$1.10	$1.30	$1.22	54,964
2020-04-28	$1.15	$1.16	$1.09	$1.10	$1.03	74,404
2020-04-27	$1.08	$1.12	$1.07	$1.10	$1.03	45,168
2020-04-24	$1.13	$1.13	$1.07	$1.07	$1.00	7,607
2020-04-23	$1.06	$1.13	$1.06	$1.10	$1.03	14,656
2020-04-22	$1.09	$1.14	$1.07	$1.08	$1.01	13,214
2020-04-21	$1.16	$1.16	$1.10	$1.10	$1.03	18,082
2020-04-20	$1.19	$1.19	$1.15	$1.15	$1.08	8,353
2020-04-17	$1.20	$1.21	$1.14	$1.17	$1.10	7,052
2020-04-16	$1.20	$1.20	$1.13	$1.13	$1.06	18,316
2020-04-15	$1.20	$1.25	$1.18	$1.18	$1.11	12,187
2020-04-14	$1.25	$1.29	$1.19	$1.19	$1.11	21,783
2020-04-13	$1.32	$1.32	$1.16	$1.20	$1.12	29,419
2020-04-09	$1.35	$1.36	$1.26	$1.28	$1.20	19,906
2020-04-08	$1.28	$1.36	$1.28	$1.36	$1.27	10,459
2020-04-07	$1.36	$1.37	$1.32	$1.37	$1.28	9,639
2020-04-06	$1.37	$1.40	$1.26	$1.27	$1.19	10,366
2020-04-03	$1.27	$1.31	$1.25	$1.31	$1.23	3,960
2020-04-02	$1.21	$1.33	$1.21	$1.22	$1.14	7,132
2020-04-01	$1.25	$1.28	$1.21	$1.21	$1.13	32,167
2020-03-31	$1.28	$1.29	$1.25	$1.25	$1.17	6,134
2020-03-30	$1.32	$1.32	$1.27	$1.28	$1.20	4,114
2020-03-27	$1.25	$1.32	$1.25	$1.32	$1.24	3,043
2020-03-26	$1.25	$1.33	$1.25	$1.32	$1.24	8,750
2020-03-25	$1.34	$1.34	$1.20	$1.25	$1.17	14,224
2020-03-24	$1.21	$1.34	$1.21	$1.34	$1.26	8,330
2020-03-23	$1.34	$1.71	$1.17	$1.19	$1.11	113,533
2020-03-20	$1.30	$1.30	$1.26	$1.30	$1.22	19,314
2020-03-19	$1.19	$1.26	$1.18	$1.26	$1.18	35,193
2020-03-18	$1.30	$1.30	$1.18	$1.19	$1.11	24,203
2020-03-17	$1.35	$1.35	$1.27	$1.31	$1.23	14,688
2020-03-16	$1.42	$1.42	$1.35	$1.35	$1.26	3,624
2020-03-13	$1.49	$1.49	$1.35	$1.37	$1.28	23,175
2020-03-12	$1.50	$1.50	$1.37	$1.39	$1.30	53,223
2020-03-11	$1.43	$1.49	$1.43	$1.48	$1.39	27,750
2020-03-10	$1.47	$1.48	$1.43	$1.48	$1.39	46,514
2020-03-09	$1.55	$1.55	$1.48	$1.51	$1.41	33,151
2020-03-06	$1.57	$1.62	$1.57	$1.59	$1.49	43,487
2020-03-05	$1.63	$1.63	$1.59	$1.63	$1.53	12,753
2020-03-04	$1.64	$1.64	$1.53	$1.62	$1.52	227,684
2020-03-03	$1.58	$1.64	$1.57	$1.59	$1.49	40,076
2020-03-02	$1.65	$1.65	$1.60	$1.60	$1.50	11,555
2020-02-28	$1.65	$1.67	$1.57	$1.65	$1.55	13,214
2020-02-27	$1.60	$1.64	$1.60	$1.60	$1.50	18,450
2020-02-26	$1.71	$1.71	$1.61	$1.61	$1.51	22,405
2020-02-25	$1.70	$1.70	$1.65	$1.67	$1.56	32,785
2020-02-24	$1.75	$1.75	$1.69	$1.71	$1.60	26,817
2020-02-21	$1.75	$1.78	$1.75	$1.78	$1.67	32,983
2020-02-20	$1.76	$1.77	$1.76	$1.77	$1.66	3,614
2020-02-19	$1.80	$1.80	$1.76	$1.76	$1.65	2,874
2020-02-18	$1.80	$1.81	$1.78	$1.78	$1.67	4,486
2020-02-14	$1.81	$1.81	$1.77	$1.80	$1.69	10,664
2020-02-13	$1.79	$1.79	$1.77	$1.79	$1.68	10,531
2020-02-12	$1.79	$1.82	$1.76	$1.79	$1.68	11,332
2020-02-11	$1.82	$1.82	$1.79	$1.82	$1.70	4,297
2020-02-10	$1.81	$1.81	$1.80	$1.80	$1.69	882
2020-02-07	$1.79	$1.80	$1.76	$1.80	$1.69	81,351
2020-02-06	$1.77	$1.80	$1.77	$1.79	$1.68	6,548
2020-02-05	$1.78	$1.82	$1.77	$1.79	$1.67	12,206
2020-02-04	$1.78	$1.80	$1.78	$1.80	$1.69	9,925
2020-02-03	$1.83	$1.83	$1.78	$1.79	$1.68	10,363
2020-01-31	$1.85	$1.85	$1.81	$1.82	$1.70	7,317
2020-01-30	$1.80	$1.80	$1.79	$1.79	$1.68	12,625
2020-01-29	$1.84	$1.84	$1.81	$1.83	$1.71	6,965
2020-01-28	$1.80	$1.80	$1.80	$1.80	$1.69	310
2020-01-27	$1.82	$1.82	$1.77	$1.80	$1.69	18,383
2020-01-24	$1.83	$1.85	$1.82	$1.84	$1.72	10,513
2020-01-23	$1.86	$1.89	$1.84	$1.86	$1.74	9,818
2020-01-22	$1.87	$1.89	$1.84	$1.84	$1.72	31,668
2020-01-21	$1.85	$1.89	$1.83	$1.85	$1.73	15,475
2020-01-17	$1.83	$1.86	$1.83	$1.86	$1.74	4,376
2020-01-16	$1.85	$1.88	$1.85	$1.85	$1.73	41,062
2020-01-15	$1.85	$1.90	$1.85	$1.86	$1.74	52,027
2020-01-14	$1.84	$1.86	$1.83	$1.85	$1.73	23,894
2020-01-13	$1.81	$1.85	$1.70	$1.83	$1.71	58,641
2020-01-10	$1.84	$1.85	$1.80	$1.81	$1.70	33,334
2020-01-09	$1.87	$1.88	$1.83	$1.84	$1.72	27,520
2020-01-08	$1.84	$1.88	$1.84	$1.86	$1.74	34,074
2020-01-07	$1.84	$1.87	$1.84	$1.84	$1.72	87,444
2020-01-06	$1.89	$1.89	$1.86	$1.88	$1.76	25,620
2020-01-03	$1.87	$1.89	$1.86	$1.86	$1.74	45,813
2020-01-02	$1.85	$1.87	$1.85	$1.86	$1.74	35,966
2019-12-31	$1.87	$1.88	$1.86	$1.86	$1.74	13,906
2019-12-30	$1.88	$1.89	$1.87	$1.88	$1.76	5,254
2019-12-27	$1.89	$1.89	$1.87	$1.88	$1.76	11,361
2019-12-26	$1.90	$1.90	$1.88	$1.89	$1.77	15,772
2019-12-24	$1.90	$1.90	$1.88	$1.89	$1.77	10,555
2019-12-23	$1.90	$1.90	$1.86	$1.87	$1.75	22,793
2019-12-20	$1.88	$1.90	$1.86	$1.89	$1.77	8,985
2019-12-19	$1.90	$1.90	$1.86	$1.90	$1.78	8,403
2019-12-18	$1.90	$1.91	$1.88	$1.91	$1.79	16,475
2019-12-17	$1.91	$1.95	$1.88	$1.88	$1.76	57,452
2019-12-16	$1.90	$1.92	$1.89	$1.90	$1.78	26,489
2019-12-13	$1.91	$1.91	$1.86	$1.90	$1.78	27,836
2019-12-12	$1.88	$1.92	$1.87	$1.88	$1.76	30,500
2019-12-11	$1.88	$1.89	$1.86	$1.88	$1.76	25,500
2019-12-10	$1.90	$1.90	$1.87	$1.88	$1.76	16,001
2019-12-09	$1.90	$1.90	$1.86	$1.86	$1.74	9,003
2019-12-06	$1.91	$1.91	$1.87	$1.87	$1.75	34,783
2019-12-05	$1.84	$1.88	$1.84	$1.88	$1.76	5,904
2019-12-04	$1.87	$1.91	$1.83	$1.83	$1.71	21,565
2019-12-03	$1.84	$1.90	$1.82	$1.82	$1.70	19,197
2019-12-02	$1.92	$1.92	$1.85	$1.85	$1.73	15,062
2019-11-29	$1.90	$1.90	$1.89	$1.89	$1.77	4,149
2019-11-27	$1.91	$1.91	$1.85	$1.87	$1.75	44,100
2019-11-26	$1.87	$1.93	$1.87	$1.87	$1.75	17,529
2019-11-25	$1.91	$1.92	$1.88	$1.90	$1.78	19,689
2019-11-22	$1.92	$1.93	$1.86	$1.86	$1.74	9,885
2019-11-21	$1.84	$1.92	$1.84	$1.90	$1.78	11,107
2019-11-20	$1.88	$1.95	$1.83	$1.83	$1.71	24,891
2019-11-19	$1.90	$1.95	$1.90	$1.91	$1.79	30,722
2019-11-18	$1.92	$1.92	$1.88	$1.89	$1.77	11,848
2019-11-15	$1.90	$1.95	$1.85	$1.89	$1.77	40,258
2019-11-14	$1.90	$1.90	$1.88	$1.88	$1.76	18,739
2019-11-13	$1.88	$1.91	$1.87	$1.89	$1.77	17,113
2019-11-12	$1.87	$1.89	$1.87	$1.89	$1.77	9,056
2019-11-11	$1.90	$1.92	$1.82	$1.89	$1.77	9,284
2019-11-08	$1.81	$1.90	$1.81	$1.87	$1.75	24,733
2019-11-07	$1.83	$1.85	$1.79	$1.80	$1.69	51,475
2019-11-06	$1.96	$2.00	$1.95	$1.96	$1.74	53,660
2019-11-05	$2.00	$2.00	$1.94	$1.94	$1.72	75,328
2019-11-04	$1.97	$1.98	$1.93	$1.98	$1.76	32,709
2019-11-01	$1.95	$1.98	$1.94	$1.94	$1.72	23,744
2019-10-31	$1.96	$1.96	$1.92	$1.93	$1.71	24,276
2019-10-30	$1.95	$1.96	$1.94	$1.95	$1.73	8,574
2019-10-29	$1.95	$1.95	$1.93	$1.93	$1.71	6,073
2019-10-28	$1.96	$1.96	$1.91	$1.93	$1.71	9,611
2019-10-25	$1.90	$1.96	$1.90	$1.96	$1.74	12,615
2019-10-24	$1.92	$1.92	$1.90	$1.92	$1.70	5,514
2019-10-23	$1.90	$1.92	$1.90	$1.90	$1.69	16,665
2019-10-22	$1.90	$1.90	$1.89	$1.90	$1.69	5,506
2019-10-21	$1.92	$1.92	$1.88	$1.88	$1.67	41,631
2019-10-18	$1.90	$1.90	$1.88	$1.89	$1.68	10,995
2019-10-17	$1.90	$1.91	$1.89	$1.89	$1.68	15,188
2019-10-16	$1.91	$1.92	$1.88	$1.88	$1.67	15,258
2019-10-15	$1.96	$1.97	$1.92	$1.93	$1.71	16,564
2019-10-14	$1.90	$1.96	$1.90	$1.96	$1.74	3,793
2019-10-11	$1.86	$1.94	$1.86	$1.89	$1.68	23,088
2019-10-10	$1.93	$1.94	$1.86	$1.86	$1.65	25,808
2019-10-09	$1.91	$1.91	$1.89	$1.89	$1.68	38,909
2019-10-08	$1.92	$1.92	$1.90	$1.91	$1.69	12,474
2019-10-07	$1.94	$1.96	$1.91	$1.91	$1.69	12,029
2019-10-04	$1.91	$1.95	$1.91	$1.94	$1.72	8,891
2019-10-03	$1.90	$1.96	$1.90	$1.91	$1.69	59,642
2019-10-02	$1.94	$1.98	$1.90	$1.90	$1.69	20,295
2019-10-01	$1.98	$1.99	$1.94	$1.94	$1.72	16,002
2019-09-30	$1.98	$1.99	$1.96	$1.98	$1.76	28,674
2019-09-27	$1.98	$1.99	$1.96	$1.96	$1.74	15,448
2019-09-26	$1.96	$1.99	$1.95	$1.96	$1.74	24,653
2019-09-25	$1.99	$2.00	$1.96	$1.96	$1.74	29,757
2019-09-24	$2.00	$2.00	$1.98	$1.98	$1.76	1,397
2019-09-23	$2.00	$2.00	$1.97	$2.00	$1.77	18,928
2019-09-20	$2.00	$2.00	$1.97	$1.97	$1.75	7,486
2019-09-19	$2.01	$2.01	$1.98	$1.98	$1.76	18,715
2019-09-18	$2.01	$2.02	$1.99	$1.99	$1.77	3,082
2019-09-17	$2.02	$2.02	$2.00	$2.00	$1.77	1,560
2019-09-16	$2.00	$2.03	$1.99	$2.02	$1.79	15,752
2019-09-13	$1.98	$2.03	$1.98	$2.01	$1.78	15,218
2019-09-12	$2.01	$2.03	$2.00	$2.00	$1.77	23,846
2019-09-11	$2.01	$2.04	$2.00	$2.00	$1.77	17,509
2019-09-10	$1.99	$2.04	$1.99	$2.00	$1.77	18,905
2019-09-09	$2.06	$2.06	$1.99	$2.00	$1.77	46,905
2019-09-06	$2.01	$2.06	$2.00	$2.06	$1.83	23,899
2019-09-05	$1.99	$2.06	$1.98	$1.98	$1.76	11,408
2019-09-04	$2.00	$2.03	$1.98	$2.00	$1.77	66,199
2019-09-03	$2.02	$2.05	$2.00	$2.00	$1.77	68,430
2019-08-30	$2.00	$2.07	$2.00	$2.03	$1.80	3,210
2019-08-29	$2.01	$2.06	$2.01	$2.01	$1.78	35,611
2019-08-28	$2.01	$2.05	$2.01	$2.01	$1.78	64,634
2019-08-27	$2.02	$2.05	$2.01	$2.01	$1.78	37,742
2019-08-26	$2.05	$2.05	$2.02	$2.02	$1.79	11,845
2019-08-23	$2.03	$2.05	$2.03	$2.03	$1.80	7,226
2019-08-22	$2.03	$2.05	$2.02	$2.02	$1.79	24,779
2019-08-21	$2.04	$2.05	$2.04	$2.05	$1.82	6,753
2019-08-20	$2.02	$2.06	$2.02	$2.02	$1.79	23,221
2019-08-19	$2.01	$2.05	$2.01	$2.04	$1.81	22,834
2019-08-16	$2.06	$2.06	$2.03	$2.03	$1.80	11,391
2019-08-15	$2.00	$2.06	$2.00	$2.04	$1.81	10,011
2019-08-14	$2.00	$2.04	$2.00	$2.00	$1.77	47,427
2019-08-13	$2.04	$2.05	$2.00	$2.01	$1.78	78,648
2019-08-12	$2.04	$2.07	$2.02	$2.06	$1.83	29,479
2019-08-09	$2.01	$2.05	$2.01	$2.02	$1.79	4,022
2019-08-08	$2.02	$2.05	$2.00	$2.00	$1.77	17,087
2019-08-07	$2.00	$2.07	$2.00	$2.05	$1.82	21,066
2019-08-06	$2.03	$2.06	$2.01	$2.01	$1.78	16,640
2019-08-05	$2.02	$2.04	$2.01	$2.01	$1.78	1,109
2019-08-02	$2.04	$2.08	$2.01	$2.01	$1.78	6,626
2019-08-01	$2.01	$2.09	$2.00	$2.01	$1.78	28,283
2019-07-31	$2.03	$2.08	$2.00	$2.00	$1.77	21,466
2019-07-30	$2.00	$2.06	$1.96	$2.02	$1.79	14,765
2019-07-29	$2.00	$2.06	$1.99	$1.99	$1.77	11,950
2019-07-26	$1.94	$2.02	$1.94	$2.00	$1.77	11,913
2019-07-25	$1.91	$1.94	$1.91	$1.93	$1.71	7,256
2019-07-24	$1.96	$1.96	$1.91	$1.94	$1.72	15,793
2019-07-23	$1.93	$1.96	$1.93	$1.93	$1.71	1,263
2019-07-22	$1.94	$1.98	$1.94	$1.94	$1.72	11,941
2019-07-19	$1.99	$1.99	$1.95	$1.95	$1.73	20,909
2019-07-18	$1.97	$1.98	$1.97	$1.97	$1.75	4,074
2019-07-17	$1.98	$1.99	$1.96	$1.97	$1.75	14,587
2019-07-16	$2.00	$2.00	$1.97	$1.97	$1.75	948
2019-07-15	$1.99	$2.00	$1.96	$1.99	$1.77	8,932
2019-07-12	$2.06	$2.08	$1.95	$1.95	$1.73	8,192
2019-07-11	$1.96	$2.03	$1.96	$2.03	$1.80	3,084
2019-07-10	$2.00	$2.00	$1.98	$1.99	$1.77	51,704
2019-07-09	$2.04	$2.04	$1.97	$1.98	$1.76	72,299
2019-07-08	$2.02	$2.04	$2.01	$2.01	$1.78	2,893
2019-07-05	$1.99	$2.04	$1.99	$2.04	$1.81	4,996
2019-07-03	$2.00	$2.04	$2.00	$2.01	$1.78	9,530
2019-07-02	$2.00	$2.04	$2.00	$2.01	$1.78	1,072
2019-07-01	$2.08	$2.08	$1.98	$1.98	$1.76	3,499
2019-06-28	$2.02	$2.08	$2.02	$2.08	$1.85	29,856
2019-06-27	$1.98	$2.00	$1.96	$2.00	$1.77	74,624
2019-06-26	$2.00	$2.00	$1.95	$1.95	$1.73	10,003
2019-06-25	$1.97	$2.00	$1.95	$1.98	$1.76	33,951
2019-06-24	$2.02	$2.02	$1.99	$1.99	$1.77	24,610
2019-06-21	$1.97	$2.00	$1.97	$2.00	$1.77	19,311
2019-06-20	$2.00	$2.03	$1.96	$1.97	$1.75	59,774
2019-06-19	$1.99	$2.00	$1.95	$1.98	$1.76	20,418
2019-06-18	$1.99	$2.01	$1.99	$1.99	$1.77	6,952
2019-06-17	$1.99	$2.00	$1.96	$1.99	$1.77	30,788
2019-06-14	$1.99	$2.01	$1.95	$1.95	$1.73	8,870
2019-06-13	$1.98	$2.04	$1.96	$1.96	$1.74	8,503
2019-06-12	$1.98	$2.01	$1.98	$1.99	$1.77	29,608
2019-06-11	$2.02	$2.03	$1.95	$1.95	$1.73	7,576
2019-06-10	$2.05	$2.05	$2.00	$2.01	$1.78	12,276
2019-06-07	$2.03	$2.07	$2.03	$2.03	$1.80	3,011
2019-06-06	$2.08	$2.08	$2.02	$2.02	$1.79	4,684
2019-06-05	$2.05	$2.08	$2.05	$2.08	$1.85	618
2019-06-04	$2.05	$2.08	$2.02	$2.02	$1.79	742
2019-06-03	$2.08	$2.08	$2.00	$2.00	$1.77	13,810
2019-05-31	$2.07	$2.08	$2.07	$2.08	$1.85	5,440
2019-05-30	$2.07	$2.08	$2.07	$2.08	$1.85	2,046
2019-05-29	$2.08	$2.09	$2.07	$2.07	$1.84	15,052
2019-05-28	$2.08	$2.09	$2.08	$2.08	$1.85	1,705
2019-05-24	$2.07	$2.09	$2.06	$2.09	$1.85	14,712
2019-05-23	$2.06	$2.08	$2.06	$2.08	$1.85	488
2019-05-22	$2.07	$2.08	$2.03	$2.06	$1.83	18,594
2019-05-21	$2.04	$2.05	$2.04	$2.05	$1.82	1,016
2019-05-20	$2.04	$2.05	$2.04	$2.05	$1.82	23,755
2019-05-17	$2.05	$2.05	$2.04	$2.05	$1.82	3,484
2019-05-16	$2.05	$2.05	$2.03	$2.04	$1.81	11,946
2019-05-15	$2.06	$2.06	$2.04	$2.05	$1.82	9,383
2019-05-14	$2.03	$2.05	$2.03	$2.05	$1.82	1,321
2019-05-13	$2.03	$2.05	$2.03	$2.03	$1.80	1,890
2019-05-10	$2.01	$2.05	$2.00	$2.05	$1.82	7,497
2019-05-09	$2.03	$2.05	$2.00	$2.01	$1.78	7,810
2019-05-08	$2.03	$2.06	$2.02	$2.05	$1.82	3,821
2019-05-07	$2.02	$2.03	$2.01	$2.03	$1.80	8,146
2019-05-06	$2.05	$2.08	$2.00	$2.02	$1.79	17,933
2019-05-03	$2.12	$2.12	$2.05	$2.06	$1.83	12,805
2019-05-02	$2.15	$2.15	$2.10	$2.10	$1.86	2,871
2019-05-01	$2.18	$2.18	$2.14	$2.14	$1.90	4,081
2019-04-30	$2.11	$2.16	$2.11	$2.16	$1.92	12,132
2019-04-29	$2.16	$2.16	$2.13	$2.13	$1.89	1,510
2019-04-26	$2.17	$2.17	$2.13	$2.15	$1.91	11,065
2019-04-25	$2.05	$2.18	$2.05	$2.17	$1.93	12,660
2019-04-24	$2.10	$2.20	$2.10	$2.15	$1.91	39,566
2019-04-23	$2.06	$2.06	$2.05	$2.06	$1.83	2,982
2019-04-22	$2.04	$2.07	$2.02	$2.04	$1.81	2,622
2019-04-18	$2.04	$2.04	$2.03	$2.04	$1.81	15,772
2019-04-17	$2.03	$2.08	$2.03	$2.04	$1.81	3,255
2019-04-16	$2.07	$2.09	$2.07	$2.08	$1.84	6,626
2019-04-15	$2.08	$2.08	$2.08	$2.08	$1.85	361
2019-04-12	$2.07	$2.09	$2.07	$2.08	$1.85	3,611
2019-04-11	$2.03	$2.05	$2.03	$2.05	$1.82	7,518
2019-04-10	$2.03	$2.07	$2.00	$2.00	$1.77	9,882
2019-04-09	$2.06	$2.07	$2.03	$2.04	$1.81	8,383
2019-04-08	$2.09	$2.09	$2.06	$2.07	$1.84	3,673
2019-04-05	$2.05	$2.07	$2.05	$2.05	$1.82	7,758
2019-04-04	$2.03	$2.05	$2.03	$2.04	$1.81	4,368
2019-04-03	$2.02	$2.04	$2.01	$2.02	$1.79	19,441
2019-04-02	$2.07	$2.07	$2.03	$2.07	$1.84	26,233
2019-04-01	$2.05	$2.06	$2.04	$2.06	$1.83	2,340
2019-03-29	$2.05	$2.05	$2.02	$2.02	$1.79	5,392
2019-03-28	$2.06	$2.06	$2.02	$2.05	$1.82	3,234
2019-03-27	$2.02	$2.04	$2.02	$2.04	$1.81	450
2019-03-26	$2.03	$2.04	$2.02	$2.02	$1.79	509
2019-03-25	$2.04	$2.04	$2.02	$2.04	$1.81	50,764
2019-03-22	$2.03	$2.04	$2.02	$2.03	$1.80	6,860
2019-03-21	$2.04	$2.06	$2.01	$2.01	$1.78	4,812
2019-03-20	$2.02	$2.03	$2.01	$2.01	$1.78	12,755
2019-03-19	$2.04	$2.04	$2.02	$2.02	$1.79	9,460
2019-03-18	$2.03	$2.05	$2.03	$2.05	$1.82	3,704
2019-03-15	$2.04	$2.06	$2.01	$2.01	$1.78	14,394
2019-03-14	$2.06	$2.07	$2.05	$2.07	$1.84	5,315
2019-03-13	$2.04	$2.05	$2.04	$2.05	$1.82	3,298
2019-03-12	$2.05	$2.06	$2.04	$2.04	$1.81	4,580
2019-03-11	$2.02	$2.04	$2.02	$2.04	$1.81	2,120
2019-03-08	$2.01	$2.04	$2.01	$2.02	$1.79	9,658
2019-03-07	$2.03	$2.03	$2.00	$2.00	$1.77	3,350
2019-03-06	$2.05	$2.05	$2.01	$2.01	$1.78	5,667
2019-03-05	$2.05	$2.05	$2.02	$2.04	$1.81	1,905
2019-03-04	$2.08	$2.08	$2.03	$2.03	$1.80	6,653
2019-03-01	$2.08	$2.08	$2.03	$2.06	$1.83	1,086
2019-02-28	$2.05	$2.06	$2.05	$2.06	$1.83	3,233
2019-02-27	$2.05	$2.06	$2.05	$2.05	$1.82	731
2019-02-26	$2.05	$2.07	$2.05	$2.05	$1.82	2,561
2019-02-25	$2.01	$2.07	$2.01	$2.04	$1.81	1,189
2019-02-22	$2.03	$2.05	$2.00	$2.01	$1.78	9,610
2019-02-21	$2.00	$2.03	$2.00	$2.03	$1.80	3,468
2019-02-20	$2.05	$2.05	$2.00	$2.00	$1.77	7,381
2019-02-19	$2.01	$2.05	$2.01	$2.04	$1.81	6,974
2019-02-15	$2.02	$2.04	$2.00	$2.00	$1.77	6,300
2019-02-14	$2.01	$2.04	$2.00	$2.00	$1.77	5,992
2019-02-13	$2.00	$2.02	$1.99	$1.99	$1.77	8,661
2019-02-12	$2.01	$2.03	$2.01	$2.03	$1.80	9,644
2019-02-11	$2.01	$2.03	$1.99	$1.99	$1.77	6,577
2019-02-08	$2.01	$2.02	$1.99	$1.99	$1.77	2,798
2019-02-07	$2.00	$2.00	$2.00	$2.00	$1.77	1,787
2019-02-06	$1.99	$2.03	$1.99	$2.00	$1.77	9,931
2019-02-05	$2.02	$2.04	$1.97	$1.97	$1.75	13,787
2019-02-04	$1.99	$2.03	$1.99	$2.00	$1.77	6,690
2019-02-01	$1.97	$2.00	$1.97	$2.00	$1.77	4,479
2019-01-31	$2.00	$2.00	$1.96	$1.99	$1.77	12,371
2019-01-30	$1.99	$1.99	$1.94	$1.95	$1.73	19,704
2019-01-29	$2.00	$2.01	$1.99	$1.99	$1.77	7,614
2019-01-28	$2.02	$2.02	$2.00	$2.00	$1.77	5,475
2019-01-25	$2.01	$2.05	$1.99	$1.99	$1.77	18,384
2019-01-24	$2.03	$2.06	$2.00	$2.00	$1.77	11,374
2019-01-23	$2.02	$2.02	$2.00	$2.00	$1.77	6,555
2019-01-22	$2.02	$2.05	$2.02	$2.02	$1.79	8,894
2019-01-18	$2.01	$2.08	$2.01	$2.05	$1.82	40,347
2019-01-17	$1.98	$2.05	$1.98	$1.98	$1.76	13,335
2019-01-16	$1.97	$2.04	$1.97	$1.97	$1.75	7,741
2019-01-15	$1.94	$2.03	$1.94	$1.97	$1.75	16,324
2019-01-14	$2.03	$2.05	$2.02	$2.02	$1.79	11,654
2019-01-11	$2.02	$2.05	$2.02	$2.03	$1.80	22,534
2019-01-10	$2.00	$2.03	$1.99	$2.02	$1.79	6,849
2019-01-09	$1.98	$2.01	$1.98	$2.00	$1.77	3,248
2019-01-08	$1.98	$1.99	$1.96	$1.98	$1.76	7,839
2019-01-07	$1.93	$1.99	$1.93	$1.98	$1.76	12,986
2019-01-04	$1.97	$2.00	$1.91	$1.91	$1.69	4,829
2019-01-03	$2.00	$2.00	$1.97	$1.99	$1.77	16,235
2019-01-02	$1.89	$2.00	$1.89	$2.00	$1.77	22,073
2018-12-31	$2.00	$2.00	$1.85	$1.88	$1.67	36,870
2018-12-28	$1.96	$2.02	$1.96	$2.02	$1.79	10,245
2018-12-27	$1.91	$2.00	$1.91	$1.94	$1.72	9,723
2018-12-26	$1.91	$1.91	$1.89	$1.90	$1.69	5,317
2018-12-24	$1.95	$1.95	$1.92	$1.92	$1.70	1,668
2018-12-21	$1.93	$1.97	$1.93	$1.97	$1.75	13,126
2018-12-20	$1.95	$1.98	$1.94	$1.94	$1.72	10,482
2018-12-19	$1.99	$2.03	$1.95	$1.95	$1.73	22,662
2018-12-18	$1.97	$2.00	$1.97	$1.97	$1.75	4,732
2018-12-17	$2.03	$2.03	$1.97	$1.97	$1.75	9,422
2018-12-14	$2.01	$2.02	$2.00	$2.01	$1.78	12,344
2018-12-13	$2.00	$2.00	$2.00	$2.00	$1.77	196
2018-12-12	$1.97	$2.00	$1.97	$2.00	$1.77	4,134
2018-12-11	$2.05	$2.05	$1.97	$1.98	$1.76	21,770
2018-12-10	$2.01	$2.02	$1.97	$2.01	$1.78	11,330
2018-12-07	$1.97	$2.00	$1.97	$1.97	$1.75	4,628
2018-12-06	$1.97	$2.04	$1.96	$1.96	$1.74	12,011
2018-12-04	$1.98	$1.98	$1.97	$1.97	$1.75	599
2018-12-03	$1.97	$2.01	$1.97	$2.00	$1.77	6,031
2018-11-30	$2.03	$2.03	$1.95	$1.95	$1.73	14,141
2018-11-29	$1.98	$2.04	$1.98	$2.02	$1.79	8,960
2018-11-28	$1.99	$2.03	$1.97	$1.97	$1.75	5,954
2018-11-27	$1.95	$1.97	$1.95	$1.97	$1.75	308
2018-11-26	$1.98	$1.99	$1.93	$1.95	$1.73	40,080
2018-11-23	$2.00	$2.00	$1.98	$1.98	$1.76	10,069
2018-11-21	$1.97	$2.00	$1.97	$2.00	$1.77	21,927
2018-11-20	$1.97	$1.99	$1.97	$1.99	$1.77	3,087
2018-11-19	$1.98	$2.00	$1.98	$2.00	$1.77	1,577
2018-11-16	$2.01	$2.01	$1.97	$1.98	$1.76	7,841
2018-11-15	$2.01	$2.04	$1.98	$2.04	$1.81	15,871
2018-11-14	$2.08	$2.10	$1.97	$1.97	$1.75	27,961
2018-11-13	$2.09	$2.13	$2.05	$2.06	$1.83	42,595
2018-11-12	$2.10	$2.11	$2.07	$2.07	$1.84	6,797
2018-11-09	$2.10	$2.11	$2.09	$2.11	$1.87	10,321
2018-11-08	$2.07	$2.13	$2.07	$2.11	$1.87	16,358
2018-11-07	$2.15	$2.15	$2.14	$2.14	$1.83	9,023
2018-11-06	$2.10	$2.15	$2.10	$2.15	$1.84	14,481
2018-11-05	$2.13	$2.15	$2.11	$2.11	$1.80	10,065
2018-11-02	$2.14	$2.15	$2.13	$2.13	$1.82	10,311
2018-11-01	$2.16	$2.16	$2.13	$2.13	$1.82	20,333
2018-10-31	$2.12	$2.15	$2.12	$2.15	$1.84	15,842
2018-10-30	$2.10	$2.15	$2.10	$2.11	$1.80	8,612
2018-10-29	$2.11	$2.12	$2.11	$2.12	$1.81	14,390
2018-10-26	$2.12	$2.12	$2.10	$2.11	$1.80	10,165
2018-10-25	$2.10	$2.12	$2.10	$2.12	$1.81	7,112
2018-10-24	$2.14	$2.14	$2.12	$2.13	$1.82	2,881
2018-10-23	$2.12	$2.13	$2.10	$2.13	$1.82	15,520
2018-10-22	$2.14	$2.14	$2.10	$2.10	$1.80	38,982
2018-10-19	$2.17	$2.17	$2.12	$2.16	$1.85	54,214
2018-10-18	$2.15	$2.15	$2.15	$2.15	$1.84	5,608
2018-10-17	$2.15	$2.17	$2.15	$2.16	$1.85	20,521
2018-10-16	$2.10	$2.15	$2.10	$2.15	$1.84	7,477
2018-10-15	$2.15	$2.15	$2.10	$2.11	$1.80	4,114
2018-10-12	$2.13	$2.15	$2.10	$2.15	$1.84	58,240
2018-10-11	$2.10	$2.17	$2.10	$2.12	$1.81	29,450
2018-10-10	$2.14	$2.14	$2.10	$2.10	$1.80	2,950
2018-10-09	$2.12	$2.16	$2.12	$2.12	$1.81	9,974
2018-10-08	$2.17	$2.17	$2.12	$2.12	$1.81	9,413
2018-10-05	$2.10	$2.18	$2.10	$2.18	$1.86	1,717
2018-10-04	$2.17	$2.17	$2.10	$2.11	$1.80	2,764
2018-10-03	$2.20	$2.20	$2.15	$2.15	$1.84	2,487
2018-10-02	$2.20	$2.22	$2.19	$2.19	$1.87	10,291
2018-10-01	$2.20	$2.20	$2.16	$2.19	$1.87	4,863
2018-09-28	$2.15	$2.20	$2.15	$2.15	$1.84	14,157
2018-09-27	$2.20	$2.20	$2.17	$2.20	$1.88	9,740
2018-09-26	$2.20	$2.20	$2.16	$2.19	$1.87	1,533
2018-09-25	$2.15	$2.20	$2.15	$2.20	$1.88	2,564
2018-09-24	$2.20	$2.25	$2.15	$2.20	$1.88	2,372
2018-09-21	$2.10	$2.25	$2.10	$2.25	$1.92	22,729
2018-09-20	$2.15	$2.19	$2.10	$2.15	$1.84	13,200
2018-09-19	$2.11	$2.15	$2.10	$2.15	$1.84	3,744
2018-09-18	$2.10	$2.15	$2.10	$2.15	$1.84	5,898
2018-09-17	$2.10	$2.15	$2.10	$2.10	$1.80	10,193
2018-09-14	$2.15	$2.20	$2.10	$2.10	$1.80	17,651
2018-09-13	$2.10	$2.15	$2.10	$2.15	$1.84	11,344
2018-09-12	$2.10	$2.15	$2.07	$2.10	$1.80	4,559
2018-09-11	$2.10	$2.15	$2.10	$2.10	$1.80	4,477
2018-09-10	$2.15	$2.15	$2.10	$2.10	$1.80	14,259
2018-09-07	$2.10	$2.15	$2.10	$2.11	$1.80	7,871
2018-09-06	$2.05	$2.10	$2.05	$2.05	$1.75	4,374
2018-09-05	$2.10	$2.15	$2.09	$2.10	$1.80	40,987
2018-09-04	$2.05	$2.10	$2.00	$2.02	$1.73	36,206
2018-08-31	$2.05	$2.08	$2.02	$2.05	$1.75	73,228
2018-08-30	$2.10	$2.10	$2.05	$2.05	$1.75	17,980
2018-08-29	$2.15	$2.15	$2.05	$2.10	$1.80	14,834
2018-08-28	$2.10	$2.13	$2.08	$2.10	$1.80	156,715
2018-08-27	$2.15	$2.20	$2.15	$2.15	$1.84	10,570
2018-08-24	$2.15	$2.20	$2.15	$2.15	$1.84	13,008
2018-08-23	$2.15	$2.19	$2.15	$2.15	$1.84	1,180
2018-08-22	$2.15	$2.16	$2.11	$2.15	$1.84	17,488
2018-08-21	$2.20	$2.20	$2.15	$2.15	$1.84	8,536
2018-08-20	$2.20	$2.20	$2.15	$2.20	$1.88	5,999
2018-08-17	$2.15	$2.20	$2.15	$2.15	$1.84	3,034
2018-08-16	$2.15	$2.20	$2.15	$2.15	$1.84	5,400
2018-08-15	$2.20	$2.20	$2.15	$2.15	$1.84	2,016
2018-08-14	$2.20	$2.20	$2.17	$2.20	$1.88	7,661
2018-08-13	$2.10	$2.20	$2.10	$2.20	$1.88	13,929
2018-08-10	$2.15	$2.20	$2.15	$2.15	$1.84	3,092
2018-08-09	$2.15	$2.20	$2.15	$2.15	$1.84	4,300
2018-08-08	$2.15	$2.17	$2.10	$2.15	$1.84	11,015
2018-08-07	$2.15	$2.20	$2.15	$2.15	$1.84	19,276
2018-08-06	$2.10	$2.15	$2.10	$2.15	$1.84	17,704
2018-08-03	$2.10	$2.10	$2.05	$2.10	$1.80	4,659
2018-08-02	$2.10	$2.13	$2.05	$2.05	$1.75	15,974
2018-08-01	$2.00	$2.10	$2.00	$2.06	$1.76	4,740
2018-07-31	$2.05	$2.10	$2.00	$2.00	$1.71	9,391
2018-07-30	$2.05	$2.05	$2.04	$2.04	$1.74	21,527
2018-07-27	$2.10	$2.10	$2.04	$2.05	$1.75	10,525
2018-07-26	$2.05	$2.05	$2.00	$2.05	$1.75	12,244
2018-07-25	$2.00	$2.00	$1.98	$2.00	$1.71	711
2018-07-24	$2.00	$2.00	$1.95	$2.00	$1.71	11,670
2018-07-23	$2.00	$2.05	$1.99	$2.00	$1.71	20,451
2018-07-20	$2.00	$2.01	$2.00	$2.01	$1.72	923
2018-07-19	$2.05	$2.05	$1.95	$2.00	$1.71	16,042
2018-07-18	$2.00	$2.05	$2.00	$2.05	$1.75	4,058
2018-07-17	$2.00	$2.03	$1.95	$2.00	$1.71	11,594
2018-07-16	$2.00	$2.00	$1.95	$2.00	$1.71	10,210
2018-07-13	$2.05	$2.05	$1.95	$1.95	$1.67	42,151
2018-07-12	$2.05	$2.05	$2.00	$2.00	$1.71	18,304
2018-07-11	$2.05	$2.05	$2.02	$2.05	$1.75	8,151
2018-07-10	$2.00	$2.05	$2.00	$2.00	$1.71	9,959
2018-07-09	$2.15	$2.15	$2.00	$2.00	$1.71	26,989
2018-07-06	$2.10	$2.15	$2.10	$2.10	$1.80	4,367
2018-07-05	$2.05	$2.15	$2.00	$2.15	$1.84	9,669
2018-07-03	$2.10	$2.14	$2.00	$2.00	$1.71	24,969
2018-07-02	$2.25	$2.25	$2.15	$2.15	$1.84	12,874
2018-06-29	$2.30	$2.30	$2.25	$2.25	$1.92	2,120
2018-06-28	$2.30	$2.30	$2.25	$2.30	$1.97	4,297
2018-06-27	$2.20	$2.30	$2.20	$2.28	$1.95	26,781
2018-06-26	$2.20	$2.20	$2.17	$2.20	$1.88	842
2018-06-25	$2.20	$2.20	$2.15	$2.20	$1.88	5,063
2018-06-22	$2.20	$2.20	$2.17	$2.20	$1.88	25,453
2018-06-21	$2.20	$2.20	$2.16	$2.20	$1.88	2,425
2018-06-20	$2.20	$2.20	$2.15	$2.17	$1.86	3,249
2018-06-19	$2.20	$2.20	$2.15	$2.15	$1.84	4,692
2018-06-18	$2.20	$2.20	$2.15	$2.20	$1.88	2,873
2018-06-15	$2.15	$2.20	$2.10	$2.20	$1.88	32,808
2018-06-14	$2.20	$2.20	$2.10	$2.10	$1.80	5,350
2018-06-13	$2.15	$2.20	$2.10	$2.15	$1.84	9,552
2018-06-12	$2.15	$2.20	$2.10	$2.15	$1.84	13,300
2018-06-11	$2.10	$2.15	$2.10	$2.15	$1.84	5,759
2018-06-08	$2.15	$2.15	$2.10	$2.10	$1.80	7,786
2018-06-07	$2.10	$2.15	$2.10	$2.15	$1.84	4,500
2018-06-06	$2.10	$2.15	$2.10	$2.10	$1.80	21,469
2018-06-05	$2.05	$2.10	$2.05	$2.10	$1.80	5,808
2018-06-04	$2.10	$2.10	$2.05	$2.05	$1.75	7,900
2018-06-01	$2.10	$2.10	$2.05	$2.10	$1.80	15,257
2018-05-31	$2.05	$2.10	$2.05	$2.10	$1.80	879
2018-05-30	$2.05	$2.10	$2.05	$2.05	$1.75	10,334
2018-05-29	$2.05	$2.05	$2.03	$2.05	$1.75	5,847
2018-05-25	$2.05	$2.07	$2.00	$2.05	$1.75	14,541
2018-05-24	$2.00	$2.05	$1.96	$2.00	$1.71	16,019
2018-05-23	$2.13	$2.13	$1.90	$2.00	$1.71	97,567
2018-05-22	$2.15	$2.19	$2.05	$2.10	$1.80	11,390
2018-05-21	$2.05	$2.15	$2.05	$2.10	$1.80	10,267
2018-05-18	$2.10	$2.10	$2.05	$2.05	$1.75	5,721
2018-05-17	$2.10	$2.10	$2.05	$2.10	$1.80	4,709
2018-05-16	$2.10	$2.10	$2.05	$2.05	$1.75	10,941
2018-05-15	$2.05	$2.10	$2.05	$2.05	$1.75	4,414
2018-05-14	$2.05	$2.08	$2.05	$2.08	$1.78	1,728
2018-05-11	$2.10	$2.10	$2.05	$2.05	$1.75	4,751
2018-05-10	$2.10	$2.15	$2.05	$2.05	$1.75	6,083
2018-05-09	$2.05	$2.09	$2.05	$2.05	$1.75	4,851
2018-05-08	$2.05	$2.10	$2.05	$2.10	$1.80	1,441
2018-05-07	$2.01	$2.08	$2.01	$2.08	$1.78	1,228
2018-05-04	$2.05	$2.15	$2.05	$2.10	$1.80	3,701
2018-05-03	$2.10	$2.11	$2.01	$2.05	$1.75	9,512
2018-05-02	$2.10	$2.10	$2.06	$2.10	$1.80	6,902
2018-05-01	$2.00	$2.09	$2.00	$2.05	$1.75	10,850
2018-04-30	$2.10	$2.10	$2.05	$2.05	$1.75	11,186
2018-04-27	$2.15	$2.15	$2.10	$2.10	$1.80	1,290
2018-04-26	$2.08	$2.15	$2.08	$2.10	$1.80	18,050
2018-04-25	$2.05	$2.10	$2.05	$2.05	$1.75	1,388
2018-04-24	$2.09	$2.09	$2.05	$2.05	$1.75	3,839
2018-04-23	$2.10	$2.15	$2.06	$2.10	$1.80	8,238
2018-04-20	$2.05	$2.05	$2.05	$2.05	$1.75	248
2018-04-19	$2.05	$2.05	$2.01	$2.01	$1.72	794
2018-04-18	$2.10	$2.10	$2.00	$2.00	$1.71	1,228
2018-04-17	$2.05	$2.05	$2.05	$2.05	$1.75	878
2018-04-16	$2.05	$2.05	$2.00	$2.00	$1.71	8,528
2018-04-13	$2.00	$2.02	$1.97	$2.00	$1.71	1,737
2018-04-12	$2.00	$2.00	$1.96	$2.00	$1.71	21,241
2018-04-11	$2.05	$2.06	$2.00	$2.00	$1.71	17,961
2018-04-10	$2.10	$2.13	$2.05	$2.10	$1.80	13,191
2018-04-09	$2.05	$2.13	$2.05	$2.05	$1.75	1,383
2018-04-06	$2.10	$2.15	$2.05	$2.05	$1.75	7,658
2018-04-05	$2.10	$2.15	$2.10	$2.10	$1.80	5,193
2018-04-04	$2.10	$2.13	$2.05	$2.05	$1.75	3,913
2018-04-03	$2.10	$2.15	$2.05	$2.05	$1.75	2,834
2018-04-02	$2.05	$2.15	$2.05	$2.11	$1.80	15,598
2018-03-29	$2.10	$2.15	$2.10	$2.10	$1.80	10,359
2018-03-28	$2.10	$2.14	$2.05	$2.10	$1.80	19,145
2018-03-27	$2.15	$2.15	$2.06	$2.10	$1.80	1,088
2018-03-26	$2.10	$2.15	$2.05	$2.05	$1.75	3,716
2018-03-23	$2.10	$2.13	$2.05	$2.10	$1.80	5,783
2018-03-22	$2.10	$2.10	$2.05	$2.05	$1.75	7,173
2018-03-21	$2.10	$2.10	$2.05	$2.10	$1.80	34,524
2018-03-20	$2.10	$2.10	$2.10	$2.10	$1.80	9,704
2018-03-19	$2.05	$2.10	$2.05	$2.10	$1.80	4,426
2018-03-16	$2.05	$2.05	$2.00	$2.05	$1.75	4,438
2018-03-15	$2.10	$2.10	$2.04	$2.05	$1.75	10,971
2018-03-14	$2.15	$2.15	$2.05	$2.10	$1.80	51,967
2018-03-13	$2.10	$2.20	$2.05	$2.10	$1.80	17,254
2018-03-12	$2.10	$2.13	$2.10	$2.10	$1.80	4,318
2018-03-09	$2.10	$2.14	$2.09	$2.10	$1.80	5,701
2018-03-08	$2.10	$2.15	$2.10	$2.10	$1.80	5,115
2018-03-07	$2.05	$2.15	$2.05	$2.05	$1.75	6,837
2018-03-06	$2.15	$2.20	$2.05	$2.05	$1.75	41,581
2018-03-05	$2.10	$2.15	$2.10	$2.15	$1.84	2,183
2018-03-02	$2.10	$2.10	$2.06	$2.10	$1.80	6,859
2018-03-01	$2.05	$2.10	$2.05	$2.10	$1.80	1,542
2018-02-28	$2.10	$2.10	$2.05	$2.10	$1.80	7,300
2018-02-27	$2.10	$2.11	$2.10	$2.10	$1.80	4,464
2018-02-26	$2.05	$2.15	$2.05	$2.11	$1.80	23,068
2018-02-23	$2.05	$2.10	$2.05	$2.05	$1.75	1,329
2018-02-22	$2.10	$2.10	$2.00	$2.05	$1.75	16,983
2018-02-21	$2.10	$2.10	$2.05	$2.10	$1.80	32,948
2018-02-20	$2.00	$2.05	$2.00	$2.05	$1.75	6,574
2018-02-16	$2.05	$2.10	$2.00	$2.00	$1.71	10,060
2018-02-15	$2.00	$2.05	$2.00	$2.05	$1.75	7,564
2018-02-14	$2.02	$2.05	$1.98	$2.05	$1.75	4,967
2018-02-13	$2.00	$2.00	$1.95	$1.98	$1.69	10,309
2018-02-12	$2.00	$2.00	$1.95	$2.00	$1.71	14,192
2018-02-09	$1.85	$1.90	$1.80	$1.88	$1.61	31,881
2018-02-08	$1.95	$1.95	$1.80	$1.80	$1.54	75,156
2018-02-07	$2.00	$2.05	$1.95	$1.95	$1.67	8,935
2018-02-06	$2.00	$2.00	$1.95	$1.95	$1.67	2,241
2018-02-05	$2.00	$2.05	$2.00	$2.05	$1.75	4,074
2018-02-02	$2.05	$2.05	$1.95	$1.95	$1.67	7,800
2018-02-01	$2.00	$2.05	$1.95	$2.00	$1.71	7,200
2018-01-31	$2.05	$2.08	$1.95	$2.00	$1.71	18,489
2018-01-30	$2.00	$2.03	$2.00	$2.03	$1.74	327
2018-01-29	$2.05	$2.06	$2.00	$2.00	$1.71	31,487
2018-01-26	$1.95	$2.05	$1.95	$2.05	$1.75	46,330
2018-01-25	$2.00	$2.00	$1.95	$1.95	$1.67	8,463
2018-01-24	$2.05	$2.06	$2.01	$2.05	$1.75	8,738
2018-01-23	$2.00	$2.05	$2.00	$2.03	$1.74	4,655
2018-01-22	$2.00	$2.01	$1.95	$2.00	$1.71	21,633
2018-01-19	$1.95	$2.00	$1.94	$2.00	$1.71	3,934
2018-01-18	$1.90	$1.96	$1.90	$1.95	$1.67	1,994
2018-01-17	$1.95	$1.95	$1.95	$1.95	$1.67	19,098
2018-01-16	$1.95	$1.95	$1.93	$1.95	$1.67	15,403
2018-01-12	$1.95	$2.00	$1.90	$1.90	$1.62	29,280
2018-01-11	$1.97	$1.97	$1.90	$1.95	$1.67	64,163
2018-01-10	$1.98	$1.99	$1.95	$1.95	$1.67	1,322
2018-01-09	$2.00	$2.00	$1.95	$1.95	$1.67	3,460
2018-01-08	$1.95	$2.02	$1.95	$2.00	$1.71	2,608
2018-01-05	$1.95	$2.03	$1.90	$2.00	$1.71	28,307
2018-01-04	$2.00	$2.04	$1.96	$2.00	$1.71	1,830
2018-01-03	$2.00	$2.00	$1.95	$2.00	$1.71	1,087
2018-01-02	$1.95	$2.00	$1.95	$2.00	$1.71	12,846
2017-12-29	$2.00	$2.00	$1.90	$1.95	$1.67	3,427
2017-12-28	$2.00	$2.00	$1.90	$1.95	$1.67	79,147
2017-12-27	$2.05	$2.05	$2.00	$2.03	$1.74	3,205
2017-12-26	$2.00	$2.05	$2.00	$2.00	$1.71	5,879
2017-12-22	$2.05	$2.05	$1.90	$2.00	$1.71	38,282
2017-12-21	$2.05	$2.05	$1.95	$2.05	$1.75	20,242
2017-12-20	$2.05	$2.05	$2.01	$2.05	$1.75	7,744
2017-12-19	$2.01	$2.10	$2.00	$2.05	$1.75	6,635
2017-12-18	$2.00	$2.05	$2.00	$2.05	$1.75	5,506
2017-12-15	$2.10	$2.10	$1.95	$1.95	$1.67	13,580
2017-12-14	$2.05	$2.10	$2.00	$2.10	$1.80	3,192
2017-12-13	$2.10	$2.10	$2.05	$2.05	$1.75	3,767
2017-12-12	$2.10	$2.10	$2.05	$2.10	$1.80	7,009
2017-12-11	$2.05	$2.10	$2.00	$2.05	$1.75	5,199
2017-12-08	$2.00	$2.10	$2.00	$2.00	$1.71	4,000
2017-12-07	$1.95	$2.10	$1.95	$2.00	$1.71	11,115
2017-12-06	$2.00	$2.00	$2.00	$2.00	$1.71	339
2017-12-05	$2.00	$2.03	$2.00	$2.00	$1.71	4,462
2017-12-04	$2.00	$2.00	$1.95	$2.00	$1.71	662
2017-12-01	$1.95	$2.01	$1.90	$2.00	$1.71	4,273
2017-11-30	$1.95	$1.99	$1.90	$1.90	$1.62	1,319
2017-11-29	$2.00	$2.01	$1.95	$1.95	$1.67	2,790
2017-11-28	$2.00	$2.05	$2.00	$2.05	$1.75	7,962
2017-11-27	$2.00	$2.00	$1.95	$2.00	$1.71	1,927
2017-11-24	$1.95	$2.00	$1.95	$2.00	$1.71	1,891
2017-11-22	$2.00	$2.00	$1.95	$2.00	$1.71	762
2017-11-21	$2.00	$2.10	$2.00	$2.00	$1.71	34,583
2017-11-20	$1.95	$2.05	$1.95	$2.00	$1.71	24,311
2017-11-17	$1.94	$1.97	$1.90	$1.95	$1.67	7,517
2017-11-16	$1.85	$2.00	$1.85	$1.95	$1.67	9,291
2017-11-15	$1.90	$1.95	$1.85	$1.90	$1.62	6,315
2017-11-14	$1.85	$1.90	$1.85	$1.90	$1.62	12,041
2017-11-13	$1.95	$1.95	$1.90	$1.90	$1.62	1,062
2017-11-10	$1.85	$1.90	$1.85	$1.90	$1.62	6,211
2017-11-09	$1.85	$1.95	$1.81	$1.85	$1.58	17,602
2017-11-08	$1.95	$1.99	$1.95	$1.95	$1.60	2,384
2017-11-07	$1.95	$2.00	$1.95	$2.00	$1.64	3,541
2017-11-06	$2.10	$2.10	$1.90	$2.00	$1.64	11,770
2017-11-03	$2.10	$2.10	$2.05	$2.10	$1.72	5,972
2017-11-02	$2.10	$2.10	$2.00	$2.00	$1.64	1,388
2017-11-01	$1.95	$2.10	$1.90	$2.05	$1.68	45,225
2017-10-31	$1.95	$1.95	$1.90	$1.90	$1.56	82,933
2017-10-30	$2.00	$2.00	$1.95	$1.95	$1.60	8,892
2017-10-27	$1.95	$2.00	$1.95	$1.95	$1.60	9,544
2017-10-26	$1.90	$2.05	$1.90	$2.00	$1.64	7,289
2017-10-25	$2.00	$2.00	$1.86	$1.95	$1.60	13,532
2017-10-24	$2.00	$2.00	$1.98	$1.98	$1.62	1,606
2017-10-23	$1.95	$2.04	$1.95	$1.95	$1.60	19,058
2017-10-20	$2.00	$2.10	$1.95	$1.95	$1.60	6,057
2017-10-19	$2.00	$2.03	$2.00	$2.00	$1.64	1,664
2017-10-18	$2.00	$2.03	$2.00	$2.00	$1.64	4,415
2017-10-17	$2.00	$2.05	$1.98	$2.05	$1.68	16,235
2017-10-16	$2.20	$2.20	$2.05	$2.05	$1.68	8,912
2017-10-13	$2.20	$2.20	$2.00	$2.20	$1.80	21,897
2017-10-12	$2.15	$2.20	$2.10	$2.10	$1.72	5,974
2017-10-11	$2.15	$2.20	$2.15	$2.15	$1.76	1,073
2017-10-10	$2.15	$2.23	$2.12	$2.15	$1.76	12,590
2017-10-09	$2.10	$2.10	$2.05	$2.10	$1.72	3,743
2017-10-06	$2.10	$2.10	$2.00	$2.10	$1.72	24,726
2017-10-05	$2.10	$2.15	$2.05	$2.10	$1.72	9,988
2017-10-04	$2.00	$2.15	$2.00	$2.10	$1.72	15,019
2017-10-03	$2.00	$2.03	$1.95	$1.95	$1.60	27,586
2017-10-02	$2.10	$2.10	$2.00	$2.00	$1.64	12,814
2017-09-29	$2.00	$2.05	$2.00	$2.05	$1.68	1,993
2017-09-28	$2.10	$2.15	$2.00	$2.05	$1.68	10,900
2017-09-27	$2.00	$2.10	$2.00	$2.10	$1.72	2,291
2017-09-26	$2.00	$2.04	$2.00	$2.04	$1.67	410
2017-09-25	$2.10	$2.10	$2.00	$2.05	$1.68	4,869
2017-09-22	$2.00	$2.10	$2.00	$2.05	$1.68	6,894
2017-09-21	$2.10	$2.10	$1.95	$2.00	$1.64	7,664
2017-09-20	$1.95	$2.15	$1.95	$2.10	$1.72	11,127
2017-09-19	$2.00	$2.08	$1.95	$1.95	$1.60	32,977
2017-09-18	$2.10	$2.20	$2.05	$2.05	$1.68	56,865
2017-09-15	$2.25	$2.25	$2.10	$2.10	$1.72	59,351
2017-09-14	$2.20	$2.30	$2.10	$2.20	$1.80	504,410
2017-09-13	$2.30	$2.30	$2.13	$2.15	$1.76	43,200
2017-09-12	$2.30	$2.35	$2.28	$2.30	$1.88	14,046
2017-09-11	$2.30	$2.30	$2.21	$2.30	$1.88	16,925
2017-09-08	$2.20	$2.30	$2.20	$2.30	$1.88	42,400
2017-09-07	$2.10	$2.20	$2.10	$2.20	$1.80	34,684
2017-09-06	$2.15	$2.20	$2.05	$2.10	$1.72	35,800
2017-09-05	$2.10	$2.15	$2.10	$2.15	$1.76	20,700
2017-09-01	$2.10	$2.15	$2.05	$2.15	$1.76	9,306
2017-08-31	$2.10	$2.15	$2.05	$2.10	$1.72	14,033
2017-08-30	$2.05	$2.15	$2.01	$2.10	$1.72	11,915
2017-08-29	$2.05	$2.10	$2.00	$2.05	$1.68	1,333
2017-08-28	$1.95	$2.15	$1.95	$2.05	$1.68	9,251
2017-08-25	$2.10	$2.10	$1.95	$1.95	$1.60	35,976
2017-08-24	$2.00	$2.10	$2.00	$2.10	$1.72	988
2017-08-23	$2.05	$2.10	$2.05	$2.10	$1.72	3,441
2017-08-22	$2.05	$2.10	$2.00	$2.00	$1.64	35,809
2017-08-21	$2.10	$2.10	$2.05	$2.10	$1.72	7,562
2017-08-18	$2.05	$2.10	$2.05	$2.05	$1.68	1,326
2017-08-17	$2.10	$2.10	$2.05	$2.05	$1.68	4,460
2017-08-16	$2.00	$2.10	$2.00	$2.10	$1.72	8,645
2017-08-15	$1.95	$2.05	$1.95	$2.00	$1.64	2,033
2017-08-14	$1.95	$2.05	$1.95	$1.95	$1.60	24,338
2017-08-11	$2.05	$2.05	$1.95	$2.00	$1.64	11,000
2017-08-10	$2.00	$2.05	$1.95	$2.05	$1.68	700
2017-08-09	$2.00	$2.00	$1.95	$2.00	$1.64	5,072
2017-08-08	$2.01	$2.01	$1.95	$1.98	$1.62	47,167
2017-08-07	$2.00	$2.01	$1.95	$2.00	$1.64	43,336
2017-08-04	$2.00	$2.05	$2.00	$2.05	$1.68	10,748
2017-08-03	$2.03	$2.04	$2.03	$2.04	$1.67	4,582
2017-08-02	$1.95	$2.05	$1.95	$2.05	$1.68	9,726
2017-08-01	$2.06	$2.06	$2.00	$2.00	$1.64	25,804
2017-07-31	$2.05	$2.05	$2.00	$2.05	$1.68	1,723
2017-07-28	$2.05	$2.05	$1.95	$2.00	$1.64	1,267
2017-07-27	$2.06	$2.06	$1.95	$2.05	$1.68	61,904
2017-07-26	$2.10	$2.15	$2.05	$2.06	$1.68	55,235
2017-07-25	$2.10	$2.20	$2.10	$2.10	$1.72	11,000
2017-07-24	$2.05	$2.10	$2.05	$2.10	$1.72	2,200
2017-07-21	$2.05	$2.10	$2.05	$2.10	$1.72	1,200
2017-07-20	$2.05	$2.05	$2.05	$2.05	$1.68	3,367
2017-07-19	$2.05	$2.08	$2.05	$2.05	$1.68	2,863
2017-07-18	$2.00	$2.10	$2.00	$2.10	$1.72	13,271
2017-07-17	$2.10	$2.10	$2.05	$2.06	$1.69	2,647
2017-07-14	$2.05	$2.10	$2.05	$2.10	$1.72	500
2017-07-13	$2.05	$2.10	$2.05	$2.10	$1.72	912
2017-07-12	$2.05	$2.10	$2.00	$2.05	$1.68	5,482
2017-07-11	$2.05	$2.05	$2.00	$2.00	$1.64	9,100
2017-07-10	$2.00	$2.05	$2.00	$2.05	$1.68	6,100
2017-07-07	$2.05	$2.06	$2.00	$2.05	$1.68	9,464
2017-07-06	$2.05	$2.05	$2.00	$2.05	$1.68	3,199
2017-07-05	$2.10	$2.10	$2.03	$2.05	$1.68	19,496
2017-07-03	$2.05	$2.15	$2.05	$2.10	$1.72	1,035
2017-06-30	$2.05	$2.10	$2.05	$2.10	$1.72	3,791
2017-06-29	$2.14	$2.14	$2.05	$2.10	$1.72	4,406
2017-06-28	$2.10	$2.20	$2.10	$2.15	$1.76	2,891
2017-06-27	$2.05	$2.15	$2.05	$2.15	$1.76	3,848
2017-06-26	$2.10	$2.10	$2.09	$2.10	$1.72	3,971
2017-06-23	$2.10	$2.20	$2.10	$2.10	$1.72	1,708
2017-06-22	$2.19	$2.19	$2.15	$2.15	$1.76	5,112
2017-06-21	$2.45	$2.45	$2.20	$2.20	$1.80	6,500
2017-06-20	$2.20	$2.45	$2.20	$2.45	$2.01	57,100
2017-06-19	$2.35	$2.35	$2.25	$2.25	$1.84	24,738
2017-06-16	$2.35	$2.35	$2.25	$2.35	$1.93	23,084
2017-06-15	$2.30	$2.30	$2.17	$2.30	$1.88	17,502
2017-06-14	$2.25	$2.25	$2.16	$2.25	$1.84	15,921
2017-06-13	$2.10	$2.25	$2.10	$2.25	$1.84	24,332
2017-06-12	$2.15	$2.15	$2.10	$2.10	$1.72	12,344
2017-06-09	$2.10	$2.15	$2.05	$2.15	$1.76	5,447
2017-06-08	$2.10	$2.10	$2.00	$2.10	$1.72	7,646
2017-06-07	$2.10	$2.13	$2.05	$2.10	$1.72	2,575
2017-06-06	$2.10	$2.10	$2.08	$2.10	$1.72	4,866
2017-06-05	$2.05	$2.15	$2.05	$2.15	$1.76	14,122
2017-06-02	$2.15	$2.15	$2.05	$2.10	$1.72	15,161
2017-06-01	$2.15	$2.15	$2.10	$2.10	$1.72	11,010
2017-05-31	$2.00	$2.15	$1.95	$2.10	$1.72	12,476
2017-05-30	$2.10	$2.15	$2.00	$2.00	$1.64	5,074
2017-05-26	$2.05	$2.05	$2.00	$2.05	$1.68	636
2017-05-25	$1.95	$2.05	$1.95	$2.05	$1.68	2,711
2017-05-24	$2.00	$2.00	$1.95	$1.95	$1.60	10
2017-05-23	$2.00	$2.00	$1.95	$1.95	$1.60	29
2017-05-22	$2.00	$2.00	$1.95	$2.00	$1.64	2,456
2017-05-19	$2.00	$2.00	$1.95	$1.95	$1.60	4,487
2017-05-18	$2.00	$2.00	$1.98	$1.98	$1.62	500
2017-05-17	$2.00	$2.00	$2.00	$2.00	$1.64	8,374
2017-05-16	$2.05	$2.05	$2.00	$2.00	$1.64	1,475
2017-05-15	$2.05	$2.10	$2.00	$2.05	$1.68	3,963
2017-05-12	$2.00	$2.10	$1.95	$2.05	$1.68	66,148
2017-05-11	$2.00	$2.05	$1.95	$2.03	$1.66	15,181
2017-05-10	$2.05	$2.05	$2.05	$2.05	$1.68	134
2017-05-09	$2.15	$2.15	$2.05	$2.05	$1.68	6,458
2017-05-08	$2.15	$2.15	$2.10	$2.10	$1.72	4,719
2017-05-05	$2.06	$2.15	$2.06	$2.10	$1.72	2,764
2017-05-04	$2.05	$2.15	$2.05	$2.10	$1.72	11,293
2017-05-03	$2.10	$2.10	$2.05	$2.05	$1.68	3,912
2017-05-02	$2.05	$2.10	$2.04	$2.10	$1.72	1,156
2017-05-01	$2.05	$2.15	$2.05	$2.10	$1.72	1,887
2017-04-28	$2.05	$2.10	$2.05	$2.05	$1.68	2,118
2017-04-27	$2.15	$2.15	$1.80	$2.05	$1.68	87,408
2017-04-26	$2.05	$2.15	$2.05	$2.10	$1.72	3,925
2017-04-25	$2.10	$2.20	$2.05	$2.13	$1.74	22,164
2017-04-24	$2.05	$2.10	$2.00	$2.08	$1.70	19,536
2017-04-21	$2.05	$2.10	$2.05	$2.05	$1.68	1,003
2017-04-20	$2.00	$2.05	$1.95	$2.05	$1.68	510,908
2017-04-19	$2.00	$2.05	$2.00	$2.00	$1.64	55,186
2017-04-18	$2.05	$2.10	$2.00	$2.00	$1.64	17,165
2017-04-17	$2.05	$2.10	$2.00	$2.05	$1.68	1,498
2017-04-13	$2.10	$2.10	$2.01	$2.10	$1.72	8,779
2017-04-12	$2.10	$2.15	$2.00	$2.05	$1.68	30,760
2017-04-11	$2.10	$2.13	$2.05	$2.10	$1.72	12,814
2017-04-10	$2.05	$2.15	$2.00	$2.05	$1.68	31,439
2017-04-07	$2.15	$2.15	$2.05	$2.05	$1.68	14,281
2017-04-06	$2.05	$2.15	$2.05	$2.10	$1.72	14,511
2017-04-05	$2.00	$2.10	$2.00	$2.05	$1.68	113,836
2017-04-04	$2.10	$2.10	$2.00	$2.00	$1.64	41,074
2017-04-03	$2.25	$2.25	$2.10	$2.10	$1.72	2,386
2017-03-31	$2.20	$2.20	$2.15	$2.20	$1.80	16,205
2017-03-30	$2.20	$2.20	$2.15	$2.15	$1.76	6,196
2017-03-29	$2.05	$2.25	$2.05	$2.20	$1.80	32,138
2017-03-28	$2.05	$2.10	$2.00	$2.00	$1.64	23,267
2017-03-27	$2.06	$2.10	$2.05	$2.10	$1.72	8,548
2017-03-24	$2.05	$2.10	$2.01	$2.10	$1.72	10,094
2017-03-23	$2.00	$2.05	$2.00	$2.00	$1.64	14,655
2017-03-22	$2.10	$2.10	$2.05	$2.10	$1.72	899
2017-03-21	$2.05	$2.15	$2.00	$2.13	$1.74	26,189
2017-03-20	$2.10	$2.15	$2.05	$2.10	$1.72	2,739
2017-03-17	$2.20	$2.20	$2.10	$2.10	$1.72	15,810
2017-03-16	$2.20	$2.25	$2.15	$2.20	$1.80	3,622
2017-03-15	$2.20	$2.25	$2.20	$2.20	$1.80	3,485
2017-03-14	$2.10	$2.25	$2.10	$2.20	$1.80	37,771
2017-03-13	$2.15	$2.20	$2.10	$2.15	$1.76	2,550
2017-03-10	$2.25	$2.25	$2.15	$2.15	$1.76	2,573
2017-03-09	$2.20	$2.20	$2.15	$2.20	$1.80	491
2017-03-08	$2.15	$2.25	$2.15	$2.15	$1.76	22,623
2017-03-07	$2.20	$2.24	$2.15	$2.20	$1.80	1,982
2017-03-06	$2.15	$2.20	$2.15	$2.20	$1.80	5,572
2017-03-03	$2.20	$2.20	$2.20	$2.20	$1.80	235
2017-03-02	$2.25	$2.25	$2.15	$2.20	$1.80	95
2017-03-01	$2.20	$2.25	$2.15	$2.25	$1.84	173
2017-02-28	$2.30	$2.30	$2.15	$2.20	$1.80	71,747
2017-02-27	$2.35	$2.35	$2.25	$2.30	$1.88	23,217
2017-02-24	$2.30	$2.35	$2.29	$2.35	$1.93	25,677
2017-02-23	$2.35	$2.35	$2.30	$2.35	$1.93	3,687
2017-02-22	$2.35	$2.40	$2.30	$2.40	$1.97	12,901
2017-02-21	$2.35	$2.35	$2.29	$2.35	$1.93	5,644
2017-02-17	$2.25	$2.35	$2.20	$2.35	$1.93	12,626
2017-02-16	$2.25	$2.25	$2.25	$2.25	$1.84	527
2017-02-15	$2.25	$2.30	$2.23	$2.25	$1.84	55,155
2017-02-14	$2.25	$2.25	$2.25	$2.25	$1.84	371
2017-02-13	$2.25	$2.30	$2.25	$2.25	$1.84	376
2017-02-10	$2.25	$2.30	$2.25	$2.25	$1.84	527
2017-02-09	$2.30	$2.30	$2.30	$2.30	$1.88	81
2017-02-08	$2.30	$2.30	$2.20	$2.30	$1.88	941
2017-02-07	$2.30	$2.30	$2.30	$2.30	$1.88	2,307
2017-02-06	$2.30	$2.30	$2.25	$2.30	$1.88	927
2017-02-03	$2.25	$2.30	$2.25	$2.30	$1.89	321
2017-02-02	$2.40	$2.40	$2.15	$2.30	$1.88	149,589
2017-02-01	$2.25	$2.35	$2.15	$2.35	$1.93	99,530
2017-01-31	$2.40	$2.40	$2.25	$2.25	$1.84	6,457
2017-01-30	$2.35	$2.40	$2.35	$2.35	$1.93	6,755
2017-01-27	$2.35	$2.35	$2.25	$2.25	$1.84	1,390
2017-01-26	$2.30	$2.30	$2.25	$2.30	$1.88	7,988
2017-01-25	$2.35	$2.40	$2.35	$2.40	$1.97	1,116
2017-01-24	$2.35	$2.40	$2.33	$2.40	$1.97	8,691
2017-01-23	$2.40	$2.40	$2.40	$2.40	$1.97	270
2017-01-20	$2.35	$2.40	$2.35	$2.40	$1.97	2,718
2017-01-19	$2.30	$2.35	$2.25	$2.35	$1.93	9,783
2017-01-18	$2.30	$2.35	$2.30	$2.35	$1.93	5,516
2017-01-17	$2.40	$2.40	$2.30	$2.35	$1.93	9,217
2017-01-13	$2.30	$2.40	$2.30	$2.40	$1.97	5,834
2017-01-12	$2.40	$2.40	$2.30	$2.35	$1.93	6,769
2017-01-11	$2.35	$2.40	$2.34	$2.40	$1.97	16,613
2017-01-10	$2.35	$2.35	$2.30	$2.30	$1.88	3,423
2017-01-09	$2.35	$2.35	$2.30	$2.35	$1.93	29,681
2017-01-06	$2.35	$2.35	$2.30	$2.30	$1.88	12,532
2017-01-05	$2.30	$2.34	$2.30	$2.34	$1.92	1,219
2017-01-04	$2.27	$2.35	$2.27	$2.30	$1.88	1,553
2017-01-03	$2.30	$2.30	$2.25	$2.27	$1.86	11,343
2016-12-30	$2.25	$2.30	$2.05	$2.30	$1.88	15,354
2016-12-29	$2.30	$2.35	$2.25	$2.25	$1.84	8,399
2016-12-28	$2.30	$2.35	$2.25	$2.35	$1.93	2,404
2016-12-27	$2.30	$2.35	$2.30	$2.35	$1.93	869
2016-12-23	$2.30	$2.35	$2.30	$2.30	$1.88	4,788
2016-12-22	$2.30	$2.30	$2.30	$2.30	$1.88	538
2016-12-21	$2.30	$2.31	$2.30	$2.30	$1.88	1,064
2016-12-20	$2.35	$2.35	$2.30	$2.30	$1.88	27,374
2016-12-19	$2.40	$2.40	$2.25	$2.35	$1.93	5,253
2016-12-16	$2.30	$2.35	$2.30	$2.35	$1.93	863
2016-12-15	$2.35	$2.35	$2.30	$2.30	$1.88	8,730
2016-12-14	$2.30	$2.35	$2.30	$2.35	$1.93	12,244
2016-12-13	$2.25	$2.30	$2.25	$2.30	$1.88	2,834
2016-12-12	$2.30	$2.30	$2.25	$2.25	$1.84	8,515
2016-12-09	$2.20	$2.30	$2.17	$2.30	$1.88	10,531
2016-12-08	$2.24	$2.30	$2.15	$2.15	$1.76	101,625
2016-12-07	$2.30	$2.30	$2.15	$2.20	$1.80	162,402
2016-12-06	$2.20	$2.35	$2.20	$2.25	$1.84	6,111
2016-12-05	$2.30	$2.30	$2.20	$2.25	$1.84	25,543
2016-12-02	$2.30	$2.30	$2.20	$2.30	$1.88	132,292
2016-12-01	$2.35	$2.40	$2.30	$2.30	$1.88	17,533
2016-11-30	$2.35	$2.35	$2.33	$2.35	$1.93	3,344
2016-11-29	$2.35	$2.40	$2.30	$2.40	$1.97	41,299
2016-11-28	$2.35	$2.35	$2.30	$2.30	$1.88	580
2016-11-25	$2.33	$2.35	$2.30	$2.35	$1.93	1,089
2016-11-23	$2.35	$2.40	$2.30	$2.30	$1.88	37,110
2016-11-22	$2.35	$2.39	$2.35	$2.35	$1.93	20,962
2016-11-21	$2.40	$2.41	$2.35	$2.35	$1.93	24,666
2016-11-18	$2.35	$2.40	$2.30	$2.40	$1.97	790,060
2016-11-17	$2.40	$2.41	$2.35	$2.35	$1.93	810
2016-11-16	$2.45	$2.45	$2.45	$2.45	$2.01	357
2016-11-15	$2.40	$2.40	$2.40	$2.40	$1.97	943
2016-11-14	$2.35	$2.35	$2.32	$2.32	$1.90	2,153
2016-11-11	$2.40	$2.40	$2.35	$2.35	$1.93	300
2016-11-10	$2.40	$2.40	$2.40	$2.40	$1.97	101
2016-11-09	$2.35	$2.35	$2.30	$2.30	$1.88	201
2016-11-08	$2.35	$2.45	$2.35	$2.40	$1.97	8,457
2016-11-07	$2.35	$2.40	$2.30	$2.35	$1.89	1,635
2016-11-04	$2.35	$2.40	$2.35	$2.35	$1.89	288,184
2016-11-03	$2.35	$2.40	$2.35	$2.35	$1.89	2,000
2016-11-02	$2.35	$2.40	$2.35	$2.35	$1.89	710
2016-11-01	$2.40	$2.40	$2.40	$2.40	$1.93	417
2016-10-31	$2.35	$2.40	$2.35	$2.40	$1.93	1,787
2016-10-28	$2.45	$2.45	$2.35	$2.36	$1.89	1,918
2016-10-27	$2.50	$2.50	$2.50	$2.50	$2.01	123
2016-10-26	$2.45	$2.50	$2.36	$2.43	$1.95	12,102
2016-10-25	$2.40	$2.40	$2.40	$2.40	$1.93	4,054
2016-10-24	$2.35	$2.35	$2.35	$2.35	$1.89	335
2016-10-21	$2.35	$2.38	$2.35	$2.38	$1.91	2,552
2016-10-20	$2.43	$2.43	$2.43	$2.43	$1.95	148
2016-10-19	$2.43	$2.43	$2.43	$2.43	$1.95	101
2016-10-18	$2.38	$2.40	$2.38	$2.40	$1.93	285
2016-10-17	$2.39	$2.40	$2.37	$2.37	$1.90	1,658
2016-10-14	$2.43	$2.44	$2.41	$2.44	$1.96	10,396
2016-10-13	$2.44	$2.44	$2.44	$2.44	$1.96	420
2016-10-12	$2.40	$2.45	$2.40	$2.45	$1.97	204
2016-10-11	$2.39	$2.43	$2.39	$2.43	$1.95	478
2016-10-10	$2.45	$2.45	$2.38	$2.42	$1.94	887
2016-10-07	$2.40	$2.42	$2.39	$2.42	$1.94	1,968
2016-10-06	$2.41	$2.41	$2.35	$2.41	$1.93	1,266
2016-10-05	$2.39	$2.44	$2.39	$2.43	$1.95	4,245
2016-10-04	$2.43	$2.43	$2.36	$2.36	$1.89	3,347
2016-10-03	$2.48	$2.48	$2.41	$2.41	$1.93	3,237
2016-09-30	$2.54	$2.54	$2.44	$2.47	$1.98	17,973
2016-09-29	$2.40	$2.50	$2.40	$2.45	$1.97	40,487
2016-09-28	$2.37	$2.46	$2.37	$2.41	$1.93	15,565
2016-09-27	$2.46	$2.46	$2.37	$2.38	$1.91	10,568
2016-09-26	$2.47	$2.50	$2.47	$2.49	$2.00	3,346
2016-09-23	$2.43	$2.53	$2.43	$2.49	$2.00	112,782
2016-09-22	$2.46	$2.50	$2.46	$2.47	$1.98	2,641
2016-09-21	$2.42	$2.49	$2.42	$2.43	$1.95	15,517
2016-09-20	$2.41	$2.44	$2.41	$2.41	$1.93	3,052
2016-09-19	$2.45	$2.45	$2.40	$2.42	$1.94	14,702
2016-09-16	$2.44	$2.50	$2.42	$2.47	$1.98	14,526
2016-09-15	$2.49	$2.49	$2.43	$2.48	$1.99	4,172
2016-09-14	$2.48	$2.52	$2.45	$2.45	$1.97	51,010
2016-09-13	$2.43	$2.50	$2.43	$2.47	$1.98	11,687
2016-09-12	$2.43	$2.44	$2.42	$2.42	$1.94	1,902
2016-09-09	$2.43	$2.43	$2.42	$2.42	$1.94	2,881
2016-09-08	$2.43	$2.46	$2.42	$2.42	$1.94	1,477
2016-09-07	$2.48	$2.48	$2.43	$2.43	$1.95	9,294
2016-09-06	$2.43	$2.49	$2.42	$2.48	$1.99	5,304
2016-09-02	$2.49	$2.50	$2.43	$2.43	$1.95	1,724
2016-09-01	$2.43	$2.49	$2.43	$2.48	$1.99	2,754
2016-08-31	$2.45	$2.45	$2.39	$2.44	$1.96	17,031
2016-08-30	$2.50	$2.51	$2.45	$2.45	$1.97	66,391
2016-08-29	$2.38	$2.50	$2.37	$2.50	$2.01	45,122
2016-08-26	$2.42	$2.50	$2.25	$2.40	$1.93	127,427
2016-08-25	$2.20	$2.20	$2.15	$2.15	$1.73	5,093
2016-08-24	$2.10	$2.20	$2.10	$2.19	$1.76	3,268
2016-08-23	$2.10	$2.13	$2.08	$2.13	$1.71	4,752
2016-08-22	$2.13	$2.13	$2.10	$2.10	$1.69	22,815
2016-08-19	$2.12	$2.13	$2.11	$2.13	$1.71	3,029
2016-08-18	$2.12	$2.12	$2.11	$2.11	$1.69	531
2016-08-17	$2.16	$2.16	$2.11	$2.11	$1.70	3,023
2016-08-16	$2.10	$2.15	$2.10	$2.15	$1.73	1,063
2016-08-15	$2.12	$2.12	$2.08	$2.09	$1.68	7,053
2016-08-12	$2.10	$2.12	$2.10	$2.12	$1.70	610
2016-08-11	$2.13	$2.13	$2.12	$2.13	$1.71	1,400
2016-08-10	$2.12	$2.12	$2.10	$2.11	$1.69	5,753
2016-08-09	$2.13	$2.13	$2.13	$2.13	$1.71	2
2016-08-08	$2.12	$2.13	$2.11	$2.13	$1.71	9,129
2016-08-05	$2.10	$2.18	$2.10	$2.13	$1.71	5,725
2016-08-04	$2.15	$2.15	$2.11	$2.11	$1.69	300
2016-08-03	$2.17	$2.18	$2.13	$2.15	$1.73	4,101
2016-08-02	$2.11	$2.17	$2.10	$2.15	$1.73	3,783
2016-08-01	$2.12	$2.12	$2.10	$2.10	$1.69	1,093
2016-07-29	$2.13	$2.14	$2.10	$2.10	$1.69	5,262
2016-07-28	$2.13	$2.16	$2.10	$2.10	$1.69	1,986
2016-07-27	$2.11	$2.15	$2.10	$2.11	$1.69	1,926
2016-07-26	$2.10	$2.15	$2.10	$2.15	$1.73	2,030
2016-07-25	$2.10	$2.19	$2.10	$2.11	$1.69	2,600
2016-07-22	$2.15	$2.16	$2.10	$2.16	$1.73	4,586
2016-07-21	$2.11	$2.15	$2.10	$2.15	$1.73	3,083
2016-07-20	$2.13	$2.13	$2.11	$2.11	$1.69	2,150
2016-07-19	$2.12	$2.12	$2.10	$2.12	$1.70	2,269
2016-07-18	$2.08	$2.13	$2.08	$2.10	$1.69	18,533
2016-07-15	$2.16	$2.16	$2.08	$2.09	$1.68	8,212
2016-07-14	$2.10	$2.10	$2.08	$2.08	$1.67	2,030
2016-07-13	$2.09	$2.16	$2.09	$2.15	$1.73	14,018
2016-07-12	$2.15	$2.15	$2.08	$2.08	$1.67	21,681
2016-07-11	$2.11	$2.14	$2.06	$2.08	$1.67	8,953
2016-07-08	$2.10	$2.10	$2.10	$2.10	$1.69	529
2016-07-07	$2.14	$2.14	$2.04	$2.10	$1.69	17,054
2016-07-06	$2.14	$2.14	$2.08	$2.10	$1.69	7,453
2016-07-05	$2.15	$2.15	$2.15	$2.15	$1.73	255
2016-07-01	$2.20	$2.20	$2.14	$2.14	$1.72	1,865
2016-06-30	$2.19	$2.19	$2.10	$2.17	$1.74	5,133
2016-06-29	$2.13	$2.18	$2.13	$2.15	$1.73	5,041
2016-06-28	$2.13	$2.15	$2.13	$2.14	$1.72	3,199
2016-06-27	$2.07	$2.13	$2.07	$2.07	$1.66	6,585
2016-06-24	$2.13	$2.13	$2.08	$2.08	$1.67	3,513
2016-06-23	$2.19	$2.20	$2.16	$2.19	$1.76	5,804
2016-06-22	$2.12	$2.19	$2.12	$2.13	$1.71	2,922
2016-06-21	$2.15	$2.18	$2.05	$2.12	$1.70	27,864
2016-06-20	$2.15	$2.20	$2.14	$2.17	$1.74	4,534
2016-06-17	$2.16	$2.20	$2.15	$2.16	$1.73	28,502
2016-06-16	$2.23	$2.23	$2.16	$2.16	$1.73	4,614
2016-06-15	$2.16	$2.27	$2.16	$2.23	$1.79	2,308
2016-06-14	$2.20	$2.26	$2.20	$2.24	$1.80	1,888
2016-06-13	$2.25	$2.27	$2.21	$2.22	$1.78	12,487
2016-06-10	$2.24	$2.24	$2.24	$2.24	$1.80	12,100
2016-06-09	$2.27	$2.33	$2.21	$2.21	$1.77	68,622
2016-06-08	$2.34	$2.34	$2.25	$2.28	$1.83	6,127
2016-06-07	$2.24	$2.33	$2.24	$2.33	$1.87	5,939
2016-06-06	$2.25	$2.27	$2.23	$2.23	$1.79	515
2016-06-03	$2.15	$2.21	$2.15	$2.21	$1.77	3,489
2016-06-02	$2.20	$2.26	$2.19	$2.26	$1.81	6,835
2016-06-01	$2.27	$2.28	$2.21	$2.21	$1.77	4,674
2016-05-31	$2.22	$2.22	$2.22	$2.22	$1.78	1,513
2016-05-27	$2.25	$2.25	$2.20	$2.25	$1.81	7,868
2016-05-26	$2.25	$2.25	$2.25	$2.25	$1.81	155
2016-05-25	$2.25	$2.28	$2.21	$2.25	$1.81	6,255
2016-05-24	$2.28	$2.32	$2.24	$2.24	$1.80	778
2016-05-23	$2.38	$2.38	$2.28	$2.29	$1.84	689
2016-05-20	$2.28	$2.30	$2.23	$2.23	$1.79	5,147
2016-05-19	$2.27	$2.27	$2.27	$2.27	$1.82	1,943
2016-05-18	$2.22	$2.28	$2.22	$2.28	$1.83	536
2016-05-17	$2.21	$2.24	$2.19	$2.24	$1.80	8,394
2016-05-16	$2.21	$2.21	$2.21	$2.21	$1.77	5,150
2016-05-13	$2.19	$2.21	$2.17	$2.21	$1.77	14,300
2016-05-12	$2.20	$2.21	$2.15	$2.21	$1.77	8,789
2016-05-11	$2.27	$2.27	$2.16	$2.21	$1.77	4,801
2016-05-10	$2.26	$2.28	$2.26	$2.28	$1.83	1,964
2016-05-09	$2.26	$2.28	$2.26	$2.28	$1.83	1,792
2016-05-06	$2.25	$2.28	$2.25	$2.27	$1.82	5,699
2016-05-05	$2.19	$2.25	$2.19	$2.23	$1.79	1,533
2016-05-04	$2.19	$2.26	$2.18	$2.19	$1.76	23,045
2016-05-03	$2.26	$2.26	$2.23	$2.24	$1.80	17,442
2016-05-02	$2.28	$2.31	$2.21	$2.28	$1.83	63,111
2016-04-29	$2.47	$2.47	$2.25	$2.25	$1.81	26,450
2016-04-28	$2.31	$2.42	$2.27	$2.32	$1.86	25,227
2016-04-27	$2.36	$2.36	$2.30	$2.30	$1.85	11,925
2016-04-26	$2.40	$2.40	$2.27	$2.35	$1.89	35,267
2016-04-25	$2.37	$2.37	$2.31	$2.34	$1.88	22,200
2016-04-22	$2.42	$2.46	$2.36	$2.37	$1.90	1,195
2016-04-21	$2.40	$2.42	$2.36	$2.40	$1.93	5,629
2016-04-20	$2.44	$2.50	$2.44	$2.44	$1.96	5,784
2016-04-19	$2.47	$2.50	$2.44	$2.48	$1.99	572
2016-04-18	$2.36	$2.42	$2.36	$2.38	$1.91	26,504
2016-04-15	$2.41	$2.41	$2.35	$2.39	$1.92	7,360
2016-04-14	$2.42	$2.42	$2.40	$2.40	$1.93	410
2016-04-13	$2.35	$2.39	$2.34	$2.36	$1.89	7,888
2016-04-12	$2.35	$2.35	$2.30	$2.35	$1.89	699
2016-04-11	$2.35	$2.35	$2.29	$2.35	$1.89	15,292
2016-04-08	$2.35	$2.35	$2.25	$2.30	$1.85	16,918
2016-04-07	$2.34	$2.34	$2.34	$2.34	$1.88	860
2016-04-06	$2.35	$2.35	$2.32	$2.33	$1.87	1,777
2016-04-05	$2.31	$2.35	$2.28	$2.29	$1.84	2,336
2016-04-04	$2.33	$2.33	$2.25	$2.32	$1.86	1,417
2016-04-01	$2.27	$2.35	$2.27	$2.29	$1.84	2,556
2016-03-31	$2.33	$2.34	$2.27	$2.27	$1.82	2,895
2016-03-30	$2.32	$2.35	$2.32	$2.34	$1.88	1,932
2016-03-29	$2.35	$2.35	$2.32	$2.32	$1.86	6,184
2016-03-28	$2.32	$2.35	$2.32	$2.35	$1.89	1,099
2016-03-24	$2.32	$2.32	$2.32	$2.32	$1.86	0
2016-03-23	$2.32	$2.32	$2.32	$2.32	$1.86	599
2016-03-22	$2.29	$2.36	$2.29	$2.36	$1.89	661
2016-03-21	$2.26	$2.29	$2.26	$2.29	$1.84	632
2016-03-18	$2.36	$2.37	$2.24	$2.24	$1.80	34,021
2016-03-17	$2.34	$2.35	$2.34	$2.35	$1.89	406
2016-03-16	$2.40	$2.40	$2.40	$2.40	$1.93	114
2016-03-15	$2.38	$2.40	$2.38	$2.40	$1.93	3,890
2016-03-14	$2.40	$2.40	$2.36	$2.38	$1.91	2,615
2016-03-11	$2.36	$2.43	$2.36	$2.40	$1.93	330
2016-03-10	$2.29	$2.39	$2.29	$2.39	$1.92	577
2016-03-09	$2.30	$2.39	$2.25	$2.39	$1.92	16,296
2016-03-08	$2.22	$2.30	$2.22	$2.29	$1.84	1,073
2016-03-07	$2.22	$2.28	$2.22	$2.26	$1.81	1,589
2016-03-04	$2.27	$2.30	$2.26	$2.26	$1.81	6,576
2016-03-03	$2.25	$2.30	$2.24	$2.27	$1.82	4,715
2016-03-02	$2.21	$2.29	$2.21	$2.29	$1.84	3,735
2016-03-01	$2.13	$2.23	$2.13	$2.21	$1.77	9,596
2016-02-29	$2.22	$2.25	$2.22	$2.23	$1.79	4,525
2016-02-26	$2.20	$2.20	$2.03	$2.15	$1.73	3,427
2016-02-25	$2.19	$2.20	$2.14	$2.14	$1.72	11,811
2016-02-24	$2.11	$2.11	$2.11	$2.11	$1.69	36
2016-02-23	$2.17	$2.19	$2.11	$2.11	$1.69	1,543
2016-02-22	$2.21	$2.21	$2.21	$2.21	$1.77	318
2016-02-19	$2.13	$2.19	$2.09	$2.17	$1.74	2,438
2016-02-18	$2.06	$2.07	$2.01	$2.04	$1.64	859
2016-02-17	$2.01	$2.04	$2.01	$2.02	$1.62	1,540
2016-02-16	$1.96	$2.02	$1.96	$2.00	$1.61	4,012
2016-02-12	$2.00	$2.02	$1.93	$2.01	$1.61	42,618
2016-02-11	$1.95	$2.11	$1.95	$2.00	$1.61	65,015
2016-02-10	$2.01	$2.01	$2.01	$2.01	$1.61	184
2016-02-09	$1.99	$1.99	$1.97	$1.98	$1.59	11,433
2016-02-08	$2.06	$2.06	$2.00	$2.02	$1.62	17,556
2016-02-05	$2.11	$2.13	$2.10	$2.13	$1.71	2,111
2016-02-04	$2.17	$2.17	$2.13	$2.17	$1.74	346
2016-02-03	$2.20	$2.20	$2.10	$2.19	$1.76	3,217
2016-02-02	$2.17	$2.20	$2.08	$2.14	$1.72	12,089
2016-02-01	$2.20	$2.20	$2.19	$2.20	$1.77	464
2016-01-29	$2.20	$2.27	$2.13	$2.22	$1.78	29,469
2016-01-28	$2.20	$2.20	$2.17	$2.17	$1.74	9,403
2016-01-27	$2.19	$2.20	$2.19	$2.19	$1.76	1,879
2016-01-26	$2.19	$2.20	$2.17	$2.17	$1.74	3,144
2016-01-25	$2.12	$2.20	$2.12	$2.15	$1.73	2,002
2016-01-22	$2.07	$2.12	$2.04	$2.12	$1.70	822
2016-01-21	$2.08	$2.08	$2.03	$2.03	$1.63	464
2016-01-20	$2.14	$2.14	$2.05	$2.11	$1.69	25,268
2016-01-19	$2.14	$2.18	$2.12	$2.18	$1.75	4,957
2016-01-15	$2.20	$2.20	$2.18	$2.18	$1.75	1,141
2016-01-14	$2.19	$2.19	$2.12	$2.18	$1.75	1,062
2016-01-13	$2.24	$2.24	$2.24	$2.24	$1.80	462
2016-01-12	$2.23	$2.26	$2.23	$2.26	$1.81	3,357
2016-01-11	$2.25	$2.25	$2.25	$2.25	$1.80	3,059
2016-01-08	$2.22	$2.26	$2.18	$2.25	$1.81	6,939
2016-01-07	$2.15	$2.22	$2.15	$2.22	$1.78	2,363
2016-01-06	$2.27	$2.27	$2.25	$2.25	$1.81	6,727
2016-01-05	$2.25	$2.30	$2.25	$2.28	$1.83	450
2016-01-04	$2.33	$2.33	$2.27	$2.30	$1.85	22,103
2015-12-31	$2.25	$2.35	$2.24	$2.33	$1.87	14,262
2015-12-30	$2.28	$2.30	$2.22	$2.30	$1.85	5,356
2015-12-29	$2.27	$2.27	$2.27	$2.27	$1.82	212
2015-12-28	$2.25	$2.26	$2.20	$2.26	$1.81	8,642
2015-12-24	$2.20	$2.25	$2.20	$2.25	$1.81	6,264
2015-12-23	$2.25	$2.27	$2.20	$2.20	$1.77	5,600
2015-12-22	$2.27	$2.30	$2.22	$2.25	$1.81	8,997
2015-12-21	$2.27	$2.27	$2.24	$2.27	$1.82	3,719
2015-12-18	$2.13	$2.23	$2.13	$2.23	$1.79	12,498
2015-12-17	$2.12	$2.12	$2.12	$2.12	$1.70	13,221
2015-12-16	$2.24	$2.28	$2.15	$2.20	$1.77	89,346
2015-12-15	$2.25	$2.25	$2.20	$2.20	$1.77	1,222
2015-12-14	$2.22	$2.22	$2.18	$2.21	$1.77	1,132
2015-12-11	$2.29	$2.35	$2.22	$2.22	$1.78	2,811
2015-12-10	$2.29	$2.30	$2.20	$2.25	$1.81	2,803
2015-12-09	$2.20	$2.25	$2.20	$2.20	$1.77	1,881
2015-12-08	$2.25	$2.30	$2.20	$2.20	$1.77	19,824
2015-12-07	$2.28	$2.30	$2.25	$2.25	$1.81	7,116
2015-12-04	$2.23	$2.26	$2.23	$2.26	$1.81	1,227
2015-12-03	$2.32	$2.32	$2.27	$2.29	$1.84	2,914
2015-12-02	$2.29	$2.30	$2.27	$2.30	$1.85	8,722
2015-12-01	$2.28	$2.34	$2.28	$2.34	$1.88	4,211
2015-11-30	$2.30	$2.35	$2.29	$2.30	$1.85	3,550
2015-11-27	$2.28	$2.28	$2.28	$2.28	$1.83	204
2015-11-25	$2.35	$2.36	$2.34	$2.35	$1.89	16,787
2015-11-24	$2.26	$2.32	$2.26	$2.32	$1.86	5,290
2015-11-23	$2.22	$2.24	$2.22	$2.24	$1.80	411
2015-11-20	$2.24	$2.27	$2.20	$2.27	$1.82	15,860
2015-11-19	$2.24	$2.32	$2.24	$2.31	$1.85	1,703
2015-11-18	$2.20	$2.27	$2.20	$2.23	$1.79	6,479
2015-11-17	$2.21	$2.21	$2.21	$2.21	$1.77	420
2015-11-16	$2.24	$2.24	$2.24	$2.24	$1.80	185
2015-11-13	$2.22	$2.24	$2.22	$2.24	$1.80	590
2015-11-12	$2.21	$2.27	$2.21	$2.24	$1.80	4,868
2015-11-11	$2.27	$2.27	$2.21	$2.22	$1.78	1,771
2015-11-10	$2.26	$2.31	$2.21	$2.31	$1.85	2,601
2015-11-09	$2.25	$2.25	$2.21	$2.22	$1.78	2,342
2015-11-06	$2.33	$2.33	$2.29	$2.32	$1.86	1,400
2015-11-05	$2.32	$2.34	$2.30	$2.31	$1.82	3,653
2015-11-04	$2.30	$2.32	$2.30	$2.31	$1.82	440
2015-11-03	$2.25	$2.34	$2.25	$2.31	$1.82	4,953
2015-11-02	$2.20	$2.28	$2.20	$2.24	$1.76	15,613
2015-10-30	$2.19	$2.28	$2.19	$2.25	$1.77	6,257
2015-10-29	$2.22	$2.27	$2.19	$2.23	$1.75	22,044
2015-10-28	$2.27	$2.28	$2.25	$2.25	$1.77	7,344
2015-10-27	$2.23	$2.25	$2.23	$2.23	$1.75	11,889
2015-10-26	$2.20	$2.21	$2.20	$2.20	$1.73	3,122
2015-10-23	$2.24	$2.25	$2.22	$2.23	$1.75	1,013
2015-10-22	$2.20	$2.20	$2.20	$2.20	$1.73	100
2015-10-21	$2.21	$2.24	$2.20	$2.24	$1.76	1,408
2015-10-20	$2.25	$2.25	$2.18	$2.24	$1.76	20,427
2015-10-19	$2.24	$2.27	$2.11	$2.22	$1.74	8,115
2015-10-16	$2.20	$2.21	$2.20	$2.21	$1.74	1,040
2015-10-15	$2.18	$2.26	$2.18	$2.25	$1.77	3,738
2015-10-14	$2.20	$2.20	$2.07	$2.11	$1.66	21,541
2015-10-13	$2.20	$2.25	$2.19	$2.19	$1.72	13,330
2015-10-12	$2.27	$2.27	$2.24	$2.25	$1.77	1,592
2015-10-09	$2.25	$2.28	$2.25	$2.28	$1.79	7,008
2015-10-08	$2.19	$2.26	$2.19	$2.23	$1.75	121,705
2015-10-07	$2.28	$2.28	$2.22	$2.25	$1.77	2,492
2015-10-06	$2.26	$2.28	$2.26	$2.28	$1.79	357
2015-10-05	$2.25	$2.27	$2.25	$2.27	$1.78	15,481
2015-10-02	$2.28	$2.28	$2.27	$2.27	$1.78	501
2015-10-01	$2.30	$2.30	$2.30	$2.30	$1.81	430
2015-09-30	$2.31	$2.31	$2.31	$2.31	$1.82	109
2015-09-29	$2.30	$2.33	$2.30	$2.31	$1.82	419
2015-09-28	$2.25	$2.26	$2.20	$2.23	$1.75	11,700
2015-09-25	$2.24	$2.25	$2.24	$2.25	$1.77	365
2015-09-24	$2.35	$2.36	$2.20	$2.28	$1.79	11,549
2015-09-23	$2.33	$2.33	$2.30	$2.31	$1.81	1,609
2015-09-22	$2.30	$2.32	$2.30	$2.32	$1.82	3,631
2015-09-21	$2.34	$2.34	$2.31	$2.32	$1.82	596
2015-09-18	$2.30	$2.35	$2.25	$2.35	$1.85	12,969
2015-09-17	$2.30	$2.30	$2.30	$2.30	$1.81	250
2015-09-16	$2.30	$2.34	$2.30	$2.34	$1.84	1,577
2015-09-15	$2.30	$2.31	$2.30	$2.31	$1.82	1,097
2015-09-14	$2.32	$2.32	$2.30	$2.30	$1.81	3,555
2015-09-11	$2.32	$2.35	$2.30	$2.34	$1.84	1,550
2015-09-10	$2.30	$2.35	$2.30	$2.35	$1.85	3,559
2015-09-09	$2.30	$2.38	$2.30	$2.30	$1.81	4,639
2015-09-08	$2.35	$2.35	$2.30	$2.30	$1.81	987
2015-09-04	$2.28	$2.36	$2.28	$2.35	$1.85	4,920
2015-09-03	$2.35	$2.35	$2.30	$2.35	$1.85	4,716
2015-09-02	$2.32	$2.35	$2.25	$2.30	$1.81	3,330
2015-09-01	$2.30	$2.42	$2.25	$2.29	$1.80	64,406
2015-08-31	$2.36	$2.36	$2.32	$2.35	$1.85	22,428

Dover Motorsports Inc (DVD) News Headlines

Recent Dover Motorsports Inc (DVD) News

Similar Companies to Dover Motorsports Inc (DVD) in the Leisure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Planet Fitness Inc - Class A	PLNT	Leisure	Consumer Cyclical	1,400,000
Carnival plc	CUK	Leisure	Consumer Cyclical	119,000
Six Flags Entertainment Corp	SIX	Leisure	Consumer Cyclical	28,200
Acushnet Holdings Corp	GOLF	Leisure	Consumer Cyclical	11,700
Cedar Fair L.P.	FUN	Leisure	Consumer Cyclical	11,000
SeaWorld Entertainment Inc	SEAS	Leisure	Consumer Cyclical	11,000
Mattel Inc	MAT	Leisure	Consumer Cyclical	9,000
Peloton Interactive Inc - Class A	PTON	Leisure	Consumer Cyclical	8,700
Brunswick Corp	BC	Leisure	Consumer Cyclical	8,000
Sportsman`s Warehouse Holdings Inc	SPWH	Leisure	Consumer Cyclical	6,000

Dover Motorsports Inc (DVD) Exchange: NYSE