Phoenix New Media Ltd (FENG) Stock Profile

Data as of April 30, 2024

$2.03 ($-0.06) -2.87%

Phoenix New Media Ltd - Daily Information

Click for more stock information on Phoenix New Media Ltd.

Daily Information	Data
Date	April 30, 2024
Open	$2.11
Previous Close	$2.03
High	$2.11
Low	$1.96
Adjusted Open	$2.11
Previous Adjusted Close	$2.03
Adjusted High	$2.11
Adjusted Low	$1.96

Invest in Phoenix New Media Ltd (FENG)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Phoenix New Media Ltd

Employee	Position
Yu Sheng Sun	Chairman
Shuang Liu	Chief Executive Officer & Director
Xiaojing Lu	Chief Financial Officer
Shu Liu	Senior Vice President
Jin Xu	Senior Vice President
Xiaoyan Chi	Director & Senior Vice President
Chun Liu	Senior Vice President
Da Guang He	Director
Ka Keung Yeung	Director
Nicole Shan	Manager-Investor Relations
Ka Shuen Wen	Independent Director
Ju Ying Zhang	Independent Director

Company Profile Phoenix New Media Ltd

Exchange: NYSE

IPO Date: May 12, 2011

Employees: 1,600

Sector: Communication Services

Industry: Internet Content & Information

Website: Phoenix New Media Ltd Website

Address: C1,Bldg B,#1 Din Min Rd., Haidian District, Beijing, China

Historical Stock Data for Phoenix New Media Ltd (FENG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.11	$2.11	$1.96	$2.03	$2.03	26,760
2024-04-11	$2.06	$2.09	$1.91	$2.09	$2.09	3,848
2024-04-10	$2.04	$2.10	$2.02	$2.06	$2.06	15,233
2024-04-09	$2.07	$2.07	$2.02	$2.02	$2.02	7,138
2024-04-08	$2.18	$2.18	$2.07	$2.09	$2.09	9,171
2024-04-05	$2.08	$2.11	$2.05	$2.07	$2.07	4,982
2024-04-04	$2.20	$2.20	$1.99	$2.13	$2.13	61,152
2024-04-03	$1.96	$2.14	$1.91	$2.01	$2.01	88,646
2024-04-02	$1.83	$1.97	$1.71	$1.92	$1.92	27,536
2024-04-01	$1.91	$1.99	$1.88	$1.91	$1.91	18,231
2024-03-28	$1.57	$2.25	$1.57	$1.94	$1.94	340,298
2024-03-27	$1.65	$1.70	$1.62	$1.62	$1.62	9,945
2024-03-26	$1.57	$1.65	$1.57	$1.65	$1.65	2,486
2024-03-25	$1.70	$1.70	$1.58	$1.63	$1.63	2,568
2024-03-22	$1.70	$1.70	$1.61	$1.69	$1.69	2,640
2024-03-21	$1.68	$1.70	$1.64	$1.70	$1.70	11,773
2024-03-20	$1.52	$1.68	$1.51	$1.64	$1.64	27,958
2024-03-19	$1.65	$1.65	$1.50	$1.59	$1.59	25,356
2024-03-18	$1.75	$1.78	$1.64	$1.67	$1.67	33,335
2024-03-15	$1.77	$1.78	$1.71	$1.76	$1.76	17,680
2024-03-14	$1.80	$1.85	$1.67	$1.79	$1.79	22,452
2024-03-13	$1.85	$1.92	$1.82	$1.88	$1.88	13,005
2024-03-12	$2.00	$2.00	$1.88	$1.94	$1.94	3,569
2024-03-11	$1.71	$2.04	$1.71	$1.97	$1.97	48,469
2024-03-08	$1.82	$1.88	$1.77	$1.78	$1.78	42,917
2024-03-07	$1.83	$1.97	$1.82	$1.88	$1.88	43,470
2024-03-06	$2.00	$2.09	$1.86	$1.86	$1.86	89,669
2024-03-05	$1.30	$2.14	$1.30	$2.00	$2.00	2,017,075
2024-03-04	$1.34	$1.39	$1.34	$1.37	$1.37	3,821
2024-03-01	$1.54	$1.54	$1.32	$1.32	$1.32	335,248
2024-02-29	$1.47	$1.52	$1.45	$1.48	$1.48	21,298
2024-02-28	$1.48	$1.48	$1.46	$1.46	$1.46	15,085
2024-02-27	$1.52	$1.57	$1.47	$1.50	$1.50	19,612
2024-02-26	$1.46	$1.62	$1.44	$1.58	$1.58	10,432
2024-02-23	$1.46	$1.57	$1.46	$1.52	$1.52	37,894
2024-02-22	$1.46	$1.58	$1.46	$1.47	$1.47	10,106
2024-02-21	$1.59	$1.62	$1.47	$1.48	$1.48	64,503
2024-02-20	$1.35	$1.69	$1.30	$1.65	$1.65	201,493
2024-02-16	$1.49	$1.50	$1.41	$1.43	$1.43	37,123
2024-02-15	$1.40	$1.49	$1.33	$1.45	$1.45	30,832
2024-02-14	$1.36	$1.43	$1.36	$1.41	$1.41	50,948
2024-02-13	$1.35	$1.36	$1.20	$1.20	$1.20	35,937
2024-02-12	$1.35	$1.35	$1.30	$1.34	$1.34	5,701
2024-02-09	$1.31	$1.31	$1.30	$1.30	$1.30	5,548
2024-02-08	$1.30	$1.37	$1.30	$1.33	$1.33	11,679
2024-02-07	$1.32	$1.38	$1.32	$1.32	$1.32	14,744
2024-02-06	$1.31	$1.41	$1.30	$1.36	$1.36	10,039
2024-02-05	$1.46	$1.48	$1.36	$1.40	$1.40	10,552
2024-02-02	$1.43	$1.45	$1.41	$1.41	$1.41	5,947
2024-02-01	$1.42	$1.45	$1.42	$1.45	$1.45	6,056
2024-01-31	$1.44	$1.46	$1.44	$1.45	$1.45	1,227
2024-01-30	$1.48	$1.54	$1.36	$1.49	$1.49	30,255
2024-01-29	$1.45	$1.46	$1.45	$1.46	$1.46	466
2024-01-26	$1.44	$1.46	$1.43	$1.43	$1.43	10,344
2024-01-25	$1.46	$1.46	$1.46	$1.46	$1.46	1,295
2024-01-24	$1.46	$1.46	$1.46	$1.46	$1.46	234
2024-01-23	$1.43	$1.53	$1.43	$1.48	$1.48	10,691
2024-01-22	$1.46	$1.46	$1.42	$1.46	$1.46	10,577
2024-01-19	$1.42	$1.48	$1.42	$1.48	$1.48	388
2024-01-18	$1.43	$1.46	$1.42	$1.45	$1.45	2,532
2024-01-17	$1.45	$1.46	$1.45	$1.46	$1.46	8,706
2024-01-16	$1.42	$1.57	$1.40	$1.47	$1.47	24,778
2024-01-12	$1.42	$1.51	$1.39	$1.45	$1.45	22,326
2024-01-11	$1.43	$1.49	$1.43	$1.46	$1.46	5,953
2024-01-10	$1.47	$1.47	$1.39	$1.44	$1.44	19,676
2024-01-09	$1.41	$1.41	$1.37	$1.39	$1.39	5,302
2024-01-08	$1.50	$1.50	$1.41	$1.41	$1.41	6,770
2024-01-05	$1.40	$1.43	$1.40	$1.43	$1.43	1,664
2024-01-04	$1.40	$1.49	$1.40	$1.44	$1.44	9,513
2024-01-03	$1.47	$1.47	$1.42	$1.45	$1.45	6,841
2024-01-02	$1.47	$1.47	$1.37	$1.41	$1.41	7,655
2023-12-29	$1.44	$1.59	$1.36	$1.36	$1.36	72,692
2023-12-28	$1.35	$1.46	$1.35	$1.43	$1.43	22,949
2023-12-27	$1.40	$1.41	$1.33	$1.37	$1.37	6,907
2023-12-26	$1.40	$1.40	$1.35	$1.36	$1.36	18,628
2023-12-22	$1.41	$1.43	$1.33	$1.33	$1.33	29,510
2023-12-21	$1.39	$1.41	$1.33	$1.41	$1.41	13,000
2023-12-20	$1.30	$1.35	$1.30	$1.35	$1.35	2,243
2023-12-19	$1.30	$1.36	$1.30	$1.31	$1.31	10,898
2023-12-18	$1.38	$1.38	$1.31	$1.33	$1.33	5,195
2023-12-15	$1.31	$1.34	$1.31	$1.34	$1.34	5,176
2023-12-14	$1.32	$1.46	$1.27	$1.33	$1.33	36,107
2023-12-13	$1.33	$1.35	$1.33	$1.35	$1.35	3,324
2023-12-12	$1.33	$1.37	$1.32	$1.37	$1.37	10,454
2023-12-11	$1.35	$1.42	$1.35	$1.40	$1.40	15,362
2023-12-08	$1.35	$1.40	$1.33	$1.40	$1.40	20,984
2023-12-07	$1.31	$1.33	$1.31	$1.33	$1.33	740
2023-12-06	$1.31	$1.35	$1.31	$1.35	$1.35	2,939
2023-12-05	$1.34	$1.36	$1.34	$1.35	$1.35	1,912
2023-12-04	$1.37	$1.41	$1.34	$1.41	$1.41	6,061
2023-12-01	$1.35	$1.50	$1.28	$1.43	$1.43	63,436
2023-11-30	$1.29	$1.49	$1.29	$1.47	$1.47	27,089
2023-11-29	$1.32	$1.33	$1.29	$1.33	$1.33	4,242
2023-11-28	$1.28	$1.32	$1.28	$1.32	$1.32	1,866
2023-11-27	$1.28	$1.32	$1.27	$1.31	$1.31	2,044
2023-11-24	$1.26	$1.33	$1.26	$1.33	$1.33	2,637
2023-11-22	$1.26	$1.27	$1.26	$1.27	$1.27	440
2023-11-21	$1.29	$1.31	$1.24	$1.24	$1.24	1,498
2023-11-20	$1.26	$1.30	$1.26	$1.30	$1.30	1,255
2023-11-17	$1.29	$1.32	$1.24	$1.29	$1.29	5,858
2023-11-16	$1.34	$1.34	$1.28	$1.29	$1.29	8,397
2023-11-15	$1.26	$1.35	$1.25	$1.34	$1.34	15,694
2023-11-14	$1.29	$1.29	$1.20	$1.22	$1.22	4,704
2023-11-13	$1.26	$1.26	$1.21	$1.25	$1.25	8,171
2023-11-10	$1.18	$1.27	$1.18	$1.23	$1.23	8,901
2023-11-09	$1.30	$1.30	$1.19	$1.23	$1.23	5,797
2023-11-08	$1.31	$1.33	$1.31	$1.33	$1.33	3,334
2023-11-07	$1.29	$1.35	$1.29	$1.30	$1.30	2,301
2023-11-06	$1.31	$1.34	$1.30	$1.30	$1.30	7,852
2023-11-03	$1.28	$1.38	$1.28	$1.30	$1.30	8,212
2023-11-02	$1.30	$1.31	$1.27	$1.28	$1.28	2,488
2023-11-01	$1.24	$1.27	$1.24	$1.27	$1.27	2,139
2023-10-31	$1.22	$1.27	$1.22	$1.27	$1.27	3,271
2023-10-30	$1.25	$1.26	$1.24	$1.25	$1.25	2,084
2023-10-27	$1.25	$1.29	$1.25	$1.28	$1.28	4,051
2023-10-26	$1.27	$1.30	$1.23	$1.26	$1.26	13,363
2023-10-25	$1.28	$1.31	$1.28	$1.31	$1.31	7,931
2023-10-24	$1.23	$1.28	$1.23	$1.28	$1.28	2,446
2023-10-23	$1.32	$1.32	$1.23	$1.28	$1.28	16,776
2023-10-20	$1.27	$1.29	$1.26	$1.27	$1.27	12,502
2023-10-19	$1.30	$1.30	$1.25	$1.30	$1.30	12,850
2023-10-18	$1.30	$1.38	$1.30	$1.31	$1.31	5,268
2023-10-17	$1.39	$1.39	$1.30	$1.38	$1.38	1,602
2023-10-16	$1.33	$1.39	$1.33	$1.36	$1.36	5,790
2023-10-13	$1.37	$1.39	$1.32	$1.39	$1.39	4,724
2023-10-12	$1.30	$1.41	$1.30	$1.39	$1.39	11,833
2023-10-11	$1.33	$1.39	$1.28	$1.28	$1.28	7,766
2023-10-10	$1.27	$1.34	$1.23	$1.33	$1.33	46,221
2023-10-09	$1.34	$1.34	$1.31	$1.31	$1.31	1,287
2023-10-06	$1.28	$1.38	$1.20	$1.38	$1.38	12,297
2023-10-05	$1.30	$1.32	$1.30	$1.32	$1.32	1,329
2023-10-04	$1.32	$1.37	$1.30	$1.34	$1.34	4,062
2023-10-03	$1.27	$1.37	$1.27	$1.35	$1.35	15,436
2023-10-02	$1.30	$1.37	$1.26	$1.33	$1.33	45,283
2023-09-29	$1.25	$1.31	$1.25	$1.26	$1.26	6,650
2023-09-28	$1.31	$1.32	$1.26	$1.26	$1.26	11,286
2023-09-27	$1.35	$1.38	$1.22	$1.26	$1.26	145,799
2023-09-26	$1.11	$1.17	$1.11	$1.12	$1.12	4,953
2023-09-25	$1.10	$1.18	$1.10	$1.14	$1.14	15,390
2023-09-22	$1.10	$1.16	$1.10	$1.11	$1.11	10,752
2023-09-21	$1.15	$1.15	$1.10	$1.11	$1.11	48,198
2023-09-20	$1.18	$1.23	$1.15	$1.17	$1.17	12,781
2023-09-19	$1.17	$1.17	$1.15	$1.16	$1.16	16,056
2023-09-18	$1.18	$1.19	$1.16	$1.16	$1.16	9,988
2023-09-15	$1.24	$1.24	$1.12	$1.18	$1.18	60,011
2023-09-14	$1.24	$1.24	$1.20	$1.20	$1.20	21,926
2023-09-13	$1.24	$1.24	$1.21	$1.23	$1.23	4,074
2023-09-12	$1.34	$1.34	$1.24	$1.25	$1.25	35,977
2023-09-11	$1.26	$1.31	$1.23	$1.29	$1.29	55,475
2023-09-08	$1.31	$1.31	$1.25	$1.27	$1.27	28,035
2023-09-07	$1.34	$1.35	$1.27	$1.30	$1.30	19,496
2023-09-06	$1.41	$1.41	$1.31	$1.35	$1.35	11,668
2023-09-05	$1.42	$1.42	$1.33	$1.38	$1.38	29,986
2023-09-01	$1.31	$1.38	$1.31	$1.37	$1.37	7,602
2023-08-31	$1.35	$1.37	$1.30	$1.32	$1.32	20,033
2023-08-30	$1.35	$1.39	$1.34	$1.36	$1.36	12,326
2023-08-29	$1.42	$1.42	$1.31	$1.33	$1.33	27,665
2023-08-28	$1.42	$1.42	$1.33	$1.37	$1.37	5,151
2023-08-25	$1.40	$1.44	$1.34	$1.37	$1.37	28,206
2023-08-24	$1.36	$1.44	$1.34	$1.38	$1.38	94,018
2023-08-23	$1.35	$1.40	$1.35	$1.39	$1.39	24,404
2023-08-22	$1.48	$1.48	$1.38	$1.43	$1.43	8,291
2023-08-21	$1.36	$1.43	$1.36	$1.41	$1.41	36,346
2023-08-18	$1.40	$1.48	$1.37	$1.43	$1.43	81,220
2023-08-17	$1.46	$1.46	$1.37	$1.45	$1.45	52,018
2023-08-16	$1.59	$1.65	$1.33	$1.46	$1.46	53,265
2023-08-15	$1.46	$1.54	$1.45	$1.53	$1.53	48,466
2023-08-14	$1.55	$1.55	$1.44	$1.51	$1.51	50,591
2023-08-11	$1.43	$1.53	$1.43	$1.51	$1.51	40,069
2023-08-10	$1.55	$1.67	$1.43	$1.49	$1.49	76,693
2023-08-09	$1.45	$1.62	$1.40	$1.49	$1.49	90,895
2023-08-08	$1.56	$1.56	$1.46	$1.50	$1.50	34,806
2023-08-07	$1.65	$1.74	$1.57	$1.59	$1.59	36,373
2023-08-04	$1.64	$1.76	$1.60	$1.70	$1.70	113,657
2023-08-03	$1.68	$1.68	$1.55	$1.60	$1.60	18,530
2023-08-02	$1.63	$1.83	$1.56	$1.64	$1.64	135,755
2023-08-01	$1.76	$1.76	$1.65	$1.66	$1.66	28,496
2023-07-31	$1.68	$1.76	$1.67	$1.75	$1.75	48,600
2023-07-28	$1.78	$1.78	$1.63	$1.70	$1.70	58,941
2023-07-27	$1.68	$1.77	$1.66	$1.77	$1.77	37,628
2023-07-26	$1.82	$1.82	$1.69	$1.70	$1.70	16,506
2023-07-25	$1.80	$1.82	$1.70	$1.78	$1.78	21,677
2023-07-24	$1.86	$1.86	$1.75	$1.81	$1.81	20,191
2023-07-21	$1.70	$1.90	$1.68	$1.82	$1.82	86,349
2023-07-20	$1.69	$1.71	$1.65	$1.66	$1.66	18,695
2023-07-19	$1.70	$1.73	$1.69	$1.73	$1.73	2,137
2023-07-18	$1.73	$1.75	$1.70	$1.75	$1.75	4,427
2023-07-17	$1.73	$1.75	$1.68	$1.75	$1.75	17,417
2023-07-14	$1.80	$1.80	$1.73	$1.75	$1.75	13,449
2023-07-13	$1.80	$1.85	$1.77	$1.79	$1.79	5,623
2023-07-12	$1.88	$1.88	$1.77	$1.82	$1.82	8,735
2023-07-11	$1.85	$1.85	$1.81	$1.83	$1.83	1,792
2023-07-10	$1.85	$1.85	$1.74	$1.81	$1.81	26,305
2023-07-07	$1.84	$1.87	$1.77	$1.82	$1.82	16,690
2023-07-06	$1.84	$1.88	$1.74	$1.79	$1.79	28,091
2023-07-05	$1.92	$1.98	$1.86	$1.91	$1.91	16,481
2023-07-03	$1.92	$2.01	$1.89	$1.97	$1.97	15,982
2023-06-30	$1.99	$1.99	$1.89	$1.97	$1.97	9,797
2023-06-29	$2.09	$2.12	$1.82	$1.96	$1.96	45,046
2023-06-28	$1.99	$2.08	$1.81	$2.06	$2.06	27,273
2023-06-27	$2.02	$2.02	$1.93	$1.94	$1.94	36,736
2023-06-26	$2.00	$2.16	$2.00	$2.05	$2.05	31,405
2023-06-23	$2.07	$2.07	$2.00	$2.05	$2.05	12,852
2023-06-22	$2.05	$2.11	$2.01	$2.06	$2.06	15,924
2023-06-21	$2.06	$2.11	$2.01	$2.08	$2.08	23,879
2023-06-20	$2.07	$2.12	$2.05	$2.09	$2.09	29,091
2023-06-16	$2.13	$2.14	$2.05	$2.14	$2.14	30,179
2023-06-15	$2.30	$2.32	$2.06	$2.15	$2.15	909,308
2023-06-14	$2.11	$2.21	$2.11	$2.20	$2.20	14,446
2023-06-13	$2.27	$2.29	$2.13	$2.15	$2.15	34,334
2023-06-12	$2.22	$2.26	$2.19	$2.23	$2.23	19,762
2023-06-09	$2.18	$2.27	$2.18	$2.25	$2.25	23,752
2023-06-08	$2.19	$2.23	$2.16	$2.23	$2.23	15,223
2023-06-07	$2.29	$2.33	$2.19	$2.25	$2.25	18,864
2023-06-06	$2.33	$2.33	$2.21	$2.27	$2.27	34,544
2023-06-05	$2.18	$2.39	$2.18	$2.28	$2.28	57,587
2023-06-02	$2.21	$2.30	$2.20	$2.20	$2.20	8,504
2023-06-01	$2.24	$2.24	$2.15	$2.20	$2.20	6,955
2023-05-31	$2.31	$2.31	$2.14	$2.15	$2.15	6,459
2023-05-30	$2.21	$2.31	$2.16	$2.26	$2.26	8,222
2023-05-26	$2.19	$2.26	$2.19	$2.22	$2.22	3,068
2023-05-25	$2.26	$2.26	$2.11	$2.16	$2.16	26,057
2023-05-24	$2.31	$2.31	$2.25	$2.27	$2.27	30,858
2023-05-23	$2.29	$2.32	$2.24	$2.28	$2.28	5,507
2023-05-22	$2.50	$2.50	$2.24	$2.35	$2.35	17,049
2023-05-19	$2.46	$2.58	$2.40	$2.56	$2.56	238,058
2023-05-18	$2.41	$2.48	$2.35	$2.40	$2.40	6,639
2023-05-17	$2.46	$2.56	$2.41	$2.45	$2.45	47,722
2023-05-16	$2.43	$2.50	$2.39	$2.50	$2.50	47,401
2023-05-15	$2.56	$2.56	$2.32	$2.45	$2.45	13,188
2023-05-12	$2.46	$2.51	$2.40	$2.51	$2.51	9,178
2023-05-11	$2.37	$2.44	$2.35	$2.44	$2.44	11,594
2023-05-10	$2.42	$2.50	$2.37	$2.43	$2.43	19,419
2023-05-09	$2.40	$2.42	$2.35	$2.41	$2.41	22,035
2023-05-08	$2.62	$2.69	$2.36	$2.41	$2.41	54,479
2023-05-05	$2.80	$2.80	$2.62	$2.71	$2.71	43,089
2023-05-04	$2.90	$2.90	$2.61	$2.90	$2.90	64,380
2023-05-03	$2.56	$3.25	$2.47	$3.25	$3.25	147,322
2023-05-02	$2.76	$4.14	$2.40	$3.00	$3.00	3,662,699
2023-05-01	$2.25	$2.85	$2.25	$2.57	$2.57	74,367
2023-04-28	$2.21	$2.29	$2.21	$2.28	$2.28	3,222
2023-04-27	$2.38	$2.38	$2.17	$2.27	$2.27	18,774
2023-04-26	$2.33	$2.44	$2.33	$2.44	$2.44	9,052
2023-04-25	$2.31	$2.37	$2.31	$2.37	$2.37	1,733
2023-04-24	$2.63	$2.63	$2.33	$2.39	$2.39	171,511
2023-04-21	$2.24	$2.63	$2.18	$2.63	$2.63	175,055
2023-04-20	$2.17	$2.22	$2.17	$2.21	$2.21	4,012
2023-04-19	$2.18	$2.23	$2.18	$2.21	$2.21	1,132
2023-04-18	$2.23	$2.25	$2.18	$2.23	$2.23	4,263
2023-04-17	$2.27	$2.27	$2.20	$2.25	$2.25	2,498
2023-04-14	$2.19	$2.26	$2.19	$2.26	$2.26	2,230
2023-04-13	$2.19	$2.25	$2.18	$2.25	$2.25	4,445
2023-04-12	$2.30	$2.34	$2.15	$2.18	$2.18	5,371
2023-04-11	$2.16	$2.27	$2.13	$2.25	$2.25	4,802
2023-04-10	$2.26	$2.26	$2.18	$2.20	$2.20	5,853
2023-04-06	$2.16	$2.36	$2.15	$2.22	$2.22	6,971
2023-04-05	$2.17	$2.17	$2.11	$2.14	$2.14	5,884
2023-04-04	$2.21	$2.22	$2.15	$2.21	$2.21	3,325
2023-04-03	$2.16	$2.19	$2.14	$2.19	$2.19	2,870
2023-03-31	$2.24	$2.28	$2.24	$2.28	$2.28	425
2023-03-30	$2.20	$2.25	$2.18	$2.24	$2.24	920
2023-03-29	$2.13	$2.17	$2.13	$2.17	$2.17	9,137
2023-03-28	$2.15	$2.19	$2.13	$2.17	$2.17	8,450
2023-03-27	$2.30	$2.30	$2.16	$2.22	$2.22	11,058
2023-03-24	$2.34	$2.34	$2.28	$2.32	$2.32	1,498
2023-03-23	$2.35	$2.37	$2.28	$2.30	$2.30	5,037
2023-03-22	$2.30	$2.42	$2.30	$2.38	$2.38	6,379
2023-03-21	$2.42	$2.42	$2.22	$2.28	$2.28	9,008
2023-03-20	$2.32	$2.36	$2.28	$2.31	$2.31	3,990
2023-03-17	$2.28	$2.42	$2.28	$2.37	$2.37	7,721
2023-03-16	$2.50	$2.51	$2.46	$2.46	$2.46	4,822
2023-03-15	$2.40	$2.53	$2.40	$2.50	$2.50	21,809
2023-03-14	$2.14	$2.48	$2.14	$2.41	$2.41	46,362
2023-03-13	$2.13	$2.18	$2.11	$2.15	$2.15	7,355
2023-03-10	$2.15	$2.20	$2.11	$2.16	$2.16	7,097
2023-03-09	$2.22	$2.27	$2.15	$2.15	$2.15	12,513
2023-03-08	$2.22	$2.32	$2.22	$2.24	$2.24	27,537
2023-03-07	$2.17	$2.23	$2.14	$2.20	$2.20	13,795
2023-03-06	$2.18	$2.18	$2.13	$2.14	$2.14	8,984
2023-03-03	$2.13	$2.22	$2.11	$2.21	$2.21	9,665
2023-03-02	$2.14	$2.19	$2.13	$2.14	$2.14	4,414
2023-03-01	$2.14	$2.19	$2.14	$2.18	$2.18	3,951
2023-02-28	$2.20	$2.20	$2.15	$2.16	$2.16	5,201
2023-02-27	$2.24	$2.28	$2.21	$2.22	$2.22	5,833
2023-02-24	$2.23	$2.26	$2.23	$2.26	$2.26	3,405
2023-02-23	$2.38	$2.38	$2.16	$2.23	$2.23	36,472
2023-02-22	$2.41	$2.42	$2.35	$2.40	$2.40	5,149
2023-02-21	$2.52	$2.52	$2.43	$2.44	$2.44	8,820
2023-02-17	$2.53	$2.56	$2.50	$2.52	$2.52	16,182
2023-02-16	$2.46	$2.48	$2.46	$2.46	$2.46	5,572
2023-02-15	$2.50	$2.50	$2.48	$2.48	$2.48	1,175
2023-02-14	$2.48	$2.49	$2.48	$2.49	$2.49	2,172
2023-02-13	$2.45	$2.51	$2.45	$2.47	$2.47	5,041
2023-02-10	$2.46	$2.50	$2.46	$2.48	$2.48	3,542
2023-02-09	$2.49	$2.51	$2.49	$2.49	$2.49	8,253
2023-02-08	$2.51	$2.52	$2.47	$2.49	$2.49	3,715
2023-02-07	$2.52	$2.55	$2.45	$2.55	$2.55	23,570
2023-02-06	$2.55	$2.55	$2.52	$2.52	$2.52	5,944
2023-02-03	$2.59	$2.62	$2.54	$2.56	$2.56	22,744
2023-02-02	$2.57	$2.58	$2.51	$2.57	$2.57	11,948
2023-02-01	$2.52	$2.58	$2.47	$2.51	$2.51	16,825
2023-01-31	$2.52	$2.54	$2.47	$2.49	$2.49	38,054
2023-01-30	$2.58	$2.58	$2.50	$2.55	$2.55	22,777
2023-01-27	$2.64	$2.71	$2.50	$2.58	$2.58	87,414
2023-01-26	$2.41	$2.62	$2.41	$2.60	$2.60	642,151
2023-01-25	$2.49	$2.50	$2.41	$2.44	$2.44	16,628
2023-01-24	$2.45	$2.51	$2.45	$2.47	$2.47	6,593
2023-01-23	$2.45	$2.55	$2.45	$2.51	$2.51	19,907
2023-01-20	$2.50	$2.54	$2.45	$2.49	$2.49	17,286
2023-01-19	$2.48	$2.58	$2.44	$2.51	$2.51	9,769
2023-01-18	$2.59	$2.63	$2.48	$2.53	$2.53	16,764
2023-01-17	$2.56	$2.60	$2.51	$2.55	$2.55	6,159
2023-01-13	$2.62	$2.66	$2.57	$2.60	$2.60	4,509
2023-01-12	$2.60	$2.63	$2.54	$2.63	$2.63	10,449
2023-01-11	$2.47	$2.62	$2.47	$2.56	$2.56	11,738
2023-01-10	$2.51	$2.59	$2.51	$2.56	$2.56	4,962
2023-01-09	$2.59	$2.59	$2.49	$2.51	$2.51	18,879
2023-01-06	$2.51	$2.58	$2.47	$2.54	$2.54	14,765
2023-01-05	$2.59	$2.60	$2.47	$2.53	$2.53	10,098
2023-01-04	$2.60	$2.67	$2.53	$2.55	$2.55	27,518
2023-01-03	$2.66	$2.66	$2.55	$2.63	$2.63	4,748
2022-12-30	$2.65	$2.71	$2.61	$2.68	$2.68	9,628
2022-12-29	$2.72	$2.77	$2.64	$2.69	$2.69	8,829
2022-12-28	$2.72	$2.77	$2.62	$2.66	$2.66	8,234
2022-12-27	$2.68	$2.74	$2.64	$2.68	$2.68	19,623
2022-12-23	$2.61	$2.68	$2.58	$2.62	$2.62	11,025
2022-12-22	$2.65	$2.80	$2.60	$2.68	$2.68	32,086
2022-12-21	$2.60	$2.82	$2.55	$2.69	$2.69	26,317
2022-12-20	$2.42	$2.66	$2.42	$2.58	$2.58	56,415
2022-12-19	$2.49	$2.51	$2.43	$2.47	$2.47	23,623
2022-12-16	$2.51	$2.56	$2.47	$2.52	$2.52	184,368
2022-12-15	$2.57	$2.61	$2.46	$2.54	$2.54	154,246
2022-12-14	$2.51	$2.56	$2.51	$2.52	$2.52	10,758
2022-12-13	$2.53	$2.56	$2.52	$2.54	$2.54	12,105
2022-12-12	$2.52	$2.56	$2.50	$2.54	$2.54	3,941
2022-12-09	$2.51	$2.60	$2.50	$2.58	$2.58	16,984
2022-12-08	$2.55	$2.60	$2.48	$2.56	$2.56	33,652
2022-12-07	$2.52	$2.55	$2.52	$2.55	$2.55	2,657
2022-12-06	$2.54	$2.56	$2.45	$2.56	$2.56	23,707
2022-12-05	$2.58	$2.60	$2.45	$2.55	$2.55	31,347
2022-12-02	$2.50	$2.60	$2.50	$2.57	$2.57	11,172
2022-12-01	$2.50	$2.58	$2.50	$2.55	$2.55	6,598
2022-11-30	$2.56	$2.61	$2.40	$2.55	$2.55	50,523
2022-11-29	$2.58	$2.62	$2.55	$2.56	$2.56	4,670
2022-11-28	$2.66	$2.66	$2.55	$2.59	$2.59	20,822
2022-11-25	$2.60	$2.66	$2.54	$2.60	$2.60	48,369
2022-11-23	$3.07	$3.20	$2.46	$2.49	$2.49	137,917
2022-11-22	$4.32	$4.59	$2.55	$2.81	$2.81	156,618
2022-11-21	$4.36	$4.43	$4.23	$4.43	$4.43	1,348
2022-11-18	$4.42	$4.50	$4.30	$4.50	$4.50	3,432
2022-11-17	$4.38	$4.51	$4.33	$4.51	$4.51	1,716
2022-11-16	$4.58	$4.58	$4.32	$4.51	$4.51	2,709
2022-11-15	$4.24	$4.70	$4.24	$4.70	$4.70	4,057
2022-11-14	$4.30	$4.50	$4.10	$4.50	$4.50	10,769
2022-11-11	$4.37	$4.42	$4.28	$4.38	$4.38	4,572
2022-11-10	$4.50	$4.50	$4.32	$4.44	$4.44	1,585
2022-11-09	$4.60	$4.60	$4.34	$4.42	$4.42	1,721
2022-11-08	$4.53	$4.69	$4.53	$4.69	$4.69	669
2022-11-07	$4.33	$4.42	$4.27	$4.41	$4.41	1,667
2022-11-04	$4.32	$4.41	$4.20	$4.41	$4.41	12,349
2022-11-03	$4.31	$4.41	$4.31	$4.34	$4.34	6,023
2022-11-02	$4.71	$4.81	$4.51	$4.60	$4.60	8,734
2022-11-01	$4.49	$4.82	$4.45	$4.82	$4.82	2,102
2022-10-31	$4.48	$4.55	$4.25	$4.55	$4.55	220,554
2022-10-28	$4.66	$4.76	$4.51	$4.59	$4.59	1,519
2022-10-27	$4.66	$4.76	$4.60	$4.76	$4.76	3,678
2022-10-26	$4.35	$4.82	$4.28	$4.82	$4.82	45,372
2022-10-25	$4.48	$4.48	$4.26	$4.42	$4.42	6,290
2022-10-24	$4.86	$4.86	$4.48	$4.57	$4.57	6,261
2022-10-21	$4.56	$4.99	$4.50	$4.98	$4.98	18,827
2022-10-20	$4.58	$4.69	$4.45	$4.69	$4.69	3,318
2022-10-19	$4.63	$4.67	$4.54	$4.67	$4.67	3,033
2022-10-18	$4.68	$4.74	$4.66	$4.74	$4.74	2,472
2022-10-17	$4.80	$4.80	$4.69	$4.78	$4.78	2,827
2022-10-14	$4.75	$4.85	$4.66	$4.85	$4.85	16,254
2022-10-13	$4.54	$4.81	$4.54	$4.80	$4.80	22,311
2022-10-12	$4.64	$4.67	$4.60	$4.67	$4.67	1,658
2022-10-11	$4.72	$4.72	$4.59	$4.69	$4.69	10,900
2022-10-10	$4.69	$4.81	$4.63	$4.81	$4.81	10,923
2022-10-07	$4.55	$4.87	$4.51	$4.77	$4.77	30,623
2022-10-06	$4.57	$4.69	$4.57	$4.69	$4.69	1,531
2022-10-05	$4.52	$4.67	$4.52	$4.67	$4.67	2,885
2022-10-04	$4.73	$4.73	$4.53	$4.64	$4.64	1,945
2022-10-03	$4.73	$4.78	$4.48	$4.78	$4.78	11,465
2022-09-30	$4.78	$4.80	$4.70	$4.71	$4.71	2,207
2022-09-29	$4.72	$4.86	$4.70	$4.85	$4.85	1,713
2022-09-28	$4.82	$4.87	$4.72	$4.84	$4.84	2,674
2022-09-27	$4.71	$4.75	$4.69	$4.75	$4.75	4,052
2022-09-26	$4.74	$4.78	$4.69	$4.77	$4.77	4,621
2022-09-23	$4.84	$4.84	$4.67	$4.82	$4.82	27,502
2022-09-22	$4.87	$4.87	$4.70	$4.80	$4.80	10,385
2022-09-21	$4.50	$4.87	$4.14	$4.86	$4.86	118,211
2022-09-20	$4.53	$4.60	$4.30	$4.43	$4.43	6,772
2022-09-19	$4.89	$4.89	$4.60	$4.60	$4.60	6,069
2022-09-16	$4.95	$5.02	$4.85	$4.99	$4.99	9,451
2022-09-15	$4.89	$5.11	$4.89	$5.03	$5.03	18,431
2022-09-14	$4.97	$4.97	$4.91	$4.97	$4.97	3,502
2022-09-13	$4.86	$5.00	$4.85	$4.92	$4.92	3,919
2022-09-12	$4.99	$5.01	$4.93	$5.01	$5.01	4,779
2022-09-09	$4.99	$5.02	$4.94	$5.00	$5.00	2,955
2022-09-08	$4.93	$5.02	$4.81	$5.01	$5.01	18,013
2022-09-07	$4.88	$4.95	$4.87	$4.95	$4.95	3,230
2022-09-06	$4.93	$4.93	$4.86	$4.92	$4.92	2,793
2022-09-02	$4.90	$4.92	$4.90	$4.90	$4.90	1,169
2022-09-01	$4.92	$4.94	$4.79	$4.93	$4.93	4,722
2022-08-31	$4.92	$4.95	$4.88	$4.94	$4.94	3,421
2022-08-30	$4.88	$4.94	$4.88	$4.90	$4.90	7,640
2022-08-29	$4.76	$4.98	$4.73	$4.86	$4.86	13,737
2022-08-26	$5.11	$5.11	$4.70	$4.70	$4.70	25,637
2022-08-25	$5.06	$5.13	$4.92	$5.05	$5.05	27,865
2022-08-24	$4.93	$5.08	$4.87	$4.98	$4.98	26,100
2022-08-23	$4.78	$5.11	$4.73	$5.06	$5.06	20,030
2022-08-22	$4.93	$5.04	$4.67	$4.91	$4.91	47,967
2022-08-19	$4.79	$5.10	$4.71	$4.90	$4.90	55,654
2022-08-18	$4.77	$4.89	$4.73	$4.74	$4.74	22,955
2022-08-17	$4.85	$4.92	$4.76	$4.79	$4.79	9,881
2022-08-16	$4.81	$5.03	$4.60	$4.86	$4.86	70,946
2022-08-15	$4.81	$5.04	$4.77	$4.88	$4.88	45,413
2022-08-12	$4.97	$5.07	$4.89	$4.90	$4.90	10,306
2022-08-11	$4.94	$5.06	$4.90	$4.93	$4.93	6,187
2022-08-10	$4.92	$4.98	$4.88	$4.98	$4.98	23,131
2022-08-09	$4.96	$4.96	$4.80	$4.86	$4.86	6,552
2022-08-08	$4.74	$5.00	$4.74	$4.92	$4.92	8,077
2022-08-05	$4.82	$4.95	$4.76	$4.79	$4.79	19,447
2022-08-04	$4.87	$4.95	$4.81	$4.94	$4.94	16,030
2022-08-03	$5.06	$5.06	$4.83	$5.00	$5.00	30,467
2022-08-02	$4.86	$5.14	$4.86	$5.06	$5.06	20,474
2022-08-01	$4.80	$5.04	$4.80	$4.97	$4.97	8,331
2022-07-29	$4.85	$4.96	$4.85	$4.89	$4.89	6,621
2022-07-28	$4.93	$5.17	$4.75	$4.89	$4.89	40,079
2022-07-27	$5.07	$5.07	$4.89	$4.89	$4.89	13,666
2022-07-26	$5.10	$5.10	$4.90	$5.10	$5.10	2,990
2022-07-25	$4.92	$5.24	$4.92	$5.14	$5.14	6,122
2022-07-22	$5.15	$5.15	$4.81	$4.87	$4.87	29,431
2022-07-21	$5.33	$5.33	$5.15	$5.15	$5.15	10,124
2022-07-20	$5.27	$5.33	$5.16	$5.33	$5.33	5,916
2022-07-19	$5.37	$5.49	$5.22	$5.23	$5.23	27,788
2022-07-18	$5.22	$5.80	$5.04	$5.33	$5.33	449,642
2022-07-15	$5.01	$5.01	$4.73	$5.00	$5.00	34,936
2022-07-14	$4.76	$5.00	$4.76	$4.96	$4.96	18,699
2022-07-13	$4.73	$4.83	$4.68	$4.83	$4.83	4,365
2022-07-12	$4.88	$4.99	$4.80	$4.89	$4.89	15,950
2022-07-11	$4.88	$5.06	$4.76	$5.00	$5.00	14,559
2022-07-08	$5.10	$5.12	$4.83	$4.93	$4.93	30,140
2022-07-07	$4.95	$5.19	$4.80	$5.08	$5.08	23,055
2022-07-06	$4.80	$5.14	$4.77	$4.86	$4.86	5,060
2022-07-05	$4.66	$5.20	$4.66	$4.82	$4.82	113,435
2022-07-01	$4.96	$5.00	$4.71	$4.85	$4.85	52,238
2022-06-30	$4.64	$5.30	$4.63	$5.00	$5.00	111,784
2022-06-29	$5.18	$5.20	$4.52	$4.64	$4.64	136,779
2022-06-28	$5.18	$5.48	$5.18	$5.18	$5.18	88,246
2022-06-27	$5.31	$5.41	$5.18	$5.22	$5.22	20,545
2022-06-24	$5.49	$5.64	$5.22	$5.32	$5.32	83,937
2022-06-23	$5.36	$5.51	$5.23	$5.31	$5.31	56,689
2022-06-22	$5.16	$5.43	$5.10	$5.23	$5.23	89,210
2022-06-21	$4.66	$5.88	$4.63	$5.31	$5.31	541,690
2022-06-17	$4.11	$4.79	$4.08	$4.66	$4.66	115,173
2022-06-16	$4.01	$4.28	$3.70	$4.08	$4.08	75,222
2022-06-15	$3.92	$4.28	$3.88	$4.13	$4.13	79,582
2022-06-14	$3.51	$4.04	$3.48	$3.98	$3.98	89,001
2022-06-13	$3.70	$3.77	$3.37	$3.58	$3.58	116,819
2022-06-10	$4.10	$4.10	$3.70	$3.82	$3.82	84,139
2022-06-09	$4.19	$4.37	$4.06	$4.11	$4.11	80,235
2022-06-08	$4.02	$4.40	$3.94	$4.28	$4.28	117,669
2022-06-07	$4.37	$4.37	$3.92	$4.02	$4.02	87,020
2022-06-06	$4.22	$5.28	$4.18	$4.41	$4.41	961,804
2022-06-03	$4.05	$4.60	$3.90	$4.15	$4.15	163,374
2022-06-02	$3.72	$4.25	$3.55	$4.19	$4.19	380,854
2022-06-01	$3.45	$3.78	$3.45	$3.64	$3.64	143,634
2022-05-31	$3.42	$3.70	$3.13	$3.45	$3.45	459,942
2022-05-27	$3.45	$3.46	$3.20	$3.38	$3.38	55,728
2022-05-26	$3.27	$3.49	$3.18	$3.47	$3.47	62,881
2022-05-25	$2.75	$3.10	$2.75	$3.08	$3.08	29,077
2022-05-24	$2.20	$2.80	$2.20	$2.80	$2.80	166,088
2022-05-23	$2.70	$2.70	$2.28	$2.56	$2.56	93,113
2022-05-20	$0.46	$0.49	$0.45	$0.45	$2.70	25,871
2022-05-19	$0.49	$0.52	$0.39	$0.48	$2.86	85,850
2022-05-18	$0.47	$0.49	$0.46	$0.49	$2.92	70,276
2022-05-17	$0.44	$0.50	$0.44	$0.48	$2.88	46,996
2022-05-16	$0.46	$0.47	$0.44	$0.46	$2.75	125,150
2022-05-13	$0.44	$0.46	$0.44	$0.45	$2.70	11,906
2022-05-12	$0.43	$0.45	$0.40	$0.44	$2.61	25,459
2022-05-11	$0.42	$0.44	$0.35	$0.40	$2.40	120,069
2022-05-10	$0.44	$0.48	$0.44	$0.44	$2.65	7,736
2022-05-09	$0.48	$0.51	$0.44	$0.44	$2.64	19,133
2022-05-06	$0.51	$0.52	$0.51	$0.51	$3.06	4,844
2022-05-05	$0.56	$0.57	$0.53	$0.53	$3.20	15,987
2022-05-04	$0.58	$0.58	$0.51	$0.54	$3.24	13,023
2022-05-03	$0.54	$0.56	$0.54	$0.55	$3.31	2,618
2022-05-02	$0.51	$0.56	$0.50	$0.54	$3.25	21,774
2022-04-29	$0.52	$0.56	$0.51	$0.53	$3.15	31,168
2022-04-28	$0.52	$0.55	$0.50	$0.50	$3.01	6,861
2022-04-27	$0.58	$0.58	$0.51	$0.52	$3.15	9,853
2022-04-26	$0.58	$0.60	$0.53	$0.54	$3.24	7,747
2022-04-25	$0.55	$0.57	$0.55	$0.55	$3.33	5,999
2022-04-22	$0.57	$0.61	$0.54	$0.55	$3.31	13,779
2022-04-21	$0.60	$0.61	$0.55	$0.58	$3.51	10,007
2022-04-20	$0.60	$0.62	$0.60	$0.61	$3.64	19,381
2022-04-19	$0.59	$0.63	$0.59	$0.62	$3.72	23,618
2022-04-18	$0.56	$0.60	$0.56	$0.59	$3.56	27,166
2022-04-14	$0.57	$0.59	$0.57	$0.58	$3.48	11,370
2022-04-13	$0.57	$0.60	$0.57	$0.57	$3.43	6,463
2022-04-12	$0.55	$0.58	$0.55	$0.56	$3.38	9,220
2022-04-11	$0.60	$0.60	$0.56	$0.56	$3.37	16,529
2022-04-08	$0.58	$0.60	$0.58	$0.59	$3.54	11,831
2022-04-07	$0.57	$0.59	$0.56	$0.59	$3.54	19,322
2022-04-06	$0.58	$0.59	$0.51	$0.57	$3.41	41,607
2022-04-05	$0.54	$0.60	$0.54	$0.58	$3.48	33,163
2022-04-04	$0.55	$0.57	$0.50	$0.55	$3.27	90,036
2022-04-01	$0.53	$0.56	$0.52	$0.55	$3.29	33,483
2022-03-31	$0.57	$0.57	$0.52	$0.56	$3.36	15,313
2022-03-30	$0.57	$0.59	$0.53	$0.56	$3.35	22,074
2022-03-29	$0.56	$0.62	$0.55	$0.58	$3.48	86,893
2022-03-28	$0.58	$0.60	$0.55	$0.56	$3.36	6,887
2022-03-25	$0.60	$0.60	$0.56	$0.58	$3.48	19,085
2022-03-24	$0.63	$0.63	$0.59	$0.59	$3.56	23,422
2022-03-23	$0.60	$0.63	$0.60	$0.63	$3.78	36,550
2022-03-22	$0.60	$0.62	$0.58	$0.59	$3.54	30,846
2022-03-21	$0.60	$0.64	$0.56	$0.60	$3.58	27,561
2022-03-18	$0.55	$0.63	$0.55	$0.60	$3.60	29,447
2022-03-17	$0.59	$0.59	$0.55	$0.55	$3.30	15,424
2022-03-16	$0.57	$0.60	$0.55	$0.59	$3.52	35,257
2022-03-15	$0.51	$0.58	$0.44	$0.55	$3.30	72,938
2022-03-14	$0.57	$0.60	$0.49	$0.55	$3.27	51,527
2022-03-11	$0.71	$0.71	$0.62	$0.62	$3.75	10,406
2022-03-10	$0.72	$0.72	$0.64	$0.65	$3.90	7,204
2022-03-09	$0.66	$0.72	$0.66	$0.72	$4.32	4,297
2022-03-08	$0.65	$0.68	$0.62	$0.68	$4.08	24,640
2022-03-07	$0.69	$0.69	$0.62	$0.65	$3.90	34,735
2022-03-04	$0.71	$0.71	$0.68	$0.68	$4.09	7,549
2022-03-03	$0.68	$0.72	$0.68	$0.72	$4.30	10,825
2022-03-02	$0.78	$0.78	$0.72	$0.74	$4.47	10,669
2022-03-01	$0.78	$0.79	$0.74	$0.74	$4.46	9,436
2022-02-28	$0.72	$0.80	$0.72	$0.77	$4.61	8,980
2022-02-25	$0.70	$0.78	$0.70	$0.76	$4.58	2,553
2022-02-24	$0.74	$0.75	$0.71	$0.73	$4.38	10,541
2022-02-23	$0.73	$0.79	$0.73	$0.77	$4.62	18,164
2022-02-22	$0.73	$0.80	$0.73	$0.75	$4.50	4,292
2022-02-18	$0.81	$0.83	$0.74	$0.76	$4.56	29,130
2022-02-17	$0.76	$0.82	$0.76	$0.81	$4.86	15,468
2022-02-16	$0.82	$0.83	$0.78	$0.79	$4.74	9,621
2022-02-15	$0.81	$0.83	$0.78	$0.81	$4.84	5,716
2022-02-14	$0.83	$0.83	$0.76	$0.78	$4.68	1,685
2022-02-11	$0.81	$0.82	$0.78	$0.81	$4.86	17,608
2022-02-10	$0.78	$0.82	$0.75	$0.79	$4.74	13,218
2022-02-09	$0.75	$0.78	$0.74	$0.76	$4.56	19,345
2022-02-08	$0.79	$0.79	$0.74	$0.74	$4.46	11,576
2022-02-07	$0.79	$0.81	$0.75	$0.77	$4.60	5,893
2022-02-04	$0.82	$0.82	$0.73	$0.77	$4.62	18,858
2022-02-03	$0.83	$0.83	$0.76	$0.79	$4.76	14,310
2022-02-02	$0.82	$0.82	$0.75	$0.82	$4.91	4,582
2022-02-01	$0.75	$0.82	$0.72	$0.79	$4.74	15,111
2022-01-31	$0.68	$0.75	$0.68	$0.75	$4.50	15,149
2022-01-28	$0.67	$0.72	$0.67	$0.69	$4.17	2,943
2022-01-27	$0.73	$0.73	$0.69	$0.71	$4.26	14,794
2022-01-26	$0.71	$0.75	$0.69	$0.73	$4.35	13,098
2022-01-25	$0.73	$0.73	$0.69	$0.71	$4.27	7,503
2022-01-24	$0.73	$0.74	$0.66	$0.73	$4.38	69,921
2022-01-21	$0.77	$0.79	$0.71	$0.74	$4.44	18,656
2022-01-20	$0.75	$0.80	$0.75	$0.79	$4.72	24,593
2022-01-19	$0.78	$0.80	$0.71	$0.76	$4.56	57,356
2022-01-18	$0.82	$0.82	$0.78	$0.79	$4.73	21,917
2022-01-14	$0.83	$0.83	$0.79	$0.81	$4.89	15,259
2022-01-13	$0.83	$0.85	$0.80	$0.83	$4.98	16,460
2022-01-12	$0.85	$0.85	$0.81	$0.83	$4.98	12,624
2022-01-11	$0.79	$0.85	$0.79	$0.81	$4.86	10,310
2022-01-10	$0.81	$0.85	$0.78	$0.81	$4.86	37,021
2022-01-07	$0.81	$0.85	$0.80	$0.83	$5.00	17,006
2022-01-06	$0.80	$0.85	$0.80	$0.81	$4.86	15,705
2022-01-05	$0.84	$0.89	$0.80	$0.81	$4.83	22,988
2022-01-04	$0.88	$0.89	$0.84	$0.84	$5.06	41,967
2022-01-03	$0.87	$0.89	$0.85	$0.88	$5.31	12,914
2021-12-31	$0.86	$0.88	$0.84	$0.86	$5.17	33,540
2021-12-30	$0.82	$0.87	$0.82	$0.86	$5.17	64,396
2021-12-29	$0.81	$0.88	$0.80	$0.83	$4.98	93,545
2021-12-28	$0.81	$0.85	$0.80	$0.81	$4.88	30,564
2021-12-27	$0.88	$0.89	$0.82	$0.85	$5.12	17,618
2021-12-23	$0.86	$0.89	$0.84	$0.88	$5.28	12,317
2021-12-22	$0.83	$0.89	$0.82	$0.86	$5.16	23,124
2021-12-21	$0.81	$0.86	$0.81	$0.85	$5.10	16,668
2021-12-20	$0.87	$0.89	$0.80	$0.84	$5.02	43,707
2021-12-17	$0.85	$0.88	$0.84	$0.86	$5.14	16,988
2021-12-16	$0.97	$0.97	$0.85	$0.87	$5.22	28,368
2021-12-15	$0.88	$0.90	$0.83	$0.84	$5.05	40,110
2021-12-14	$0.90	$0.95	$0.88	$0.90	$5.39	11,876
2021-12-13	$0.93	$0.95	$0.91	$0.92	$5.52	18,764
2021-12-10	$0.96	$0.98	$0.93	$0.94	$5.63	10,931
2021-12-09	$0.96	$1.01	$0.96	$0.98	$5.88	11,883
2021-12-08	$0.97	$1.03	$0.93	$0.97	$5.81	31,644
2021-12-07	$0.88	$0.98	$0.87	$0.92	$5.52	19,828
2021-12-06	$0.94	$0.94	$0.80	$0.91	$5.46	62,518
2021-12-03	$1.04	$1.05	$0.93	$0.94	$5.64	65,265
2021-12-02	$1.02	$1.06	$0.99	$1.05	$6.30	60,114
2021-12-01	$1.03	$1.07	$1.00	$1.02	$6.12	14,938
2021-11-30	$1.06	$1.06	$1.01	$1.05	$6.30	18,571
2021-11-29	$0.99	$1.10	$0.99	$1.06	$6.36	27,848
2021-11-26	$1.03	$1.06	$0.98	$1.02	$6.12	31,243
2021-11-24	$1.09	$1.14	$1.07	$1.09	$6.54	21,795
2021-11-23	$1.09	$1.12	$1.05	$1.09	$6.54	44,460
2021-11-22	$1.17	$1.19	$1.10	$1.11	$6.66	62,061
2021-11-19	$1.20	$1.24	$1.18	$1.20	$7.20	31,697
2021-11-18	$1.25	$1.25	$1.15	$1.21	$7.26	57,776
2021-11-17	$1.25	$1.28	$1.23	$1.26	$7.56	37,548
2021-11-16	$1.40	$1.40	$1.18	$1.29	$7.74	160,810
2021-11-15	$1.60	$1.61	$1.51	$1.60	$9.60	102,781
2021-11-12	$1.52	$1.60	$1.51	$1.57	$9.42	40,722
2021-11-11	$1.48	$1.53	$1.47	$1.52	$9.12	12,614
2021-11-10	$1.52	$1.53	$1.41	$1.48	$8.88	19,854
2021-11-09	$1.56	$1.57	$1.49	$1.52	$9.12	19,958
2021-11-08	$1.56	$1.58	$1.54	$1.57	$9.42	25,933
2021-11-05	$1.48	$1.56	$1.43	$1.54	$9.24	68,481
2021-11-04	$1.48	$1.48	$1.43	$1.44	$8.64	14,485
2021-11-03	$1.42	$1.45	$1.40	$1.44	$8.64	21,027
2021-11-02	$1.44	$1.44	$1.39	$1.40	$8.40	17,943
2021-11-01	$1.43	$1.48	$1.41	$1.41	$8.46	11,560
2021-10-29	$1.47	$1.47	$1.36	$1.41	$8.46	24,005
2021-10-28	$1.48	$1.48	$1.43	$1.43	$8.58	10,349
2021-10-27	$1.52	$1.52	$1.36	$1.47	$8.82	33,145
2021-10-26	$1.36	$1.55	$1.35	$1.46	$8.76	149,920
2021-10-25	$1.28	$1.38	$1.28	$1.36	$8.16	70,007
2021-10-22	$1.28	$1.32	$1.28	$1.30	$7.80	9,796
2021-10-21	$1.28	$1.35	$1.28	$1.31	$7.86	39,975
2021-10-20	$1.30	$1.31	$1.27	$1.29	$7.74	51,404
2021-10-19	$1.25	$1.30	$1.25	$1.29	$7.74	18,653
2021-10-18	$1.28	$1.28	$1.24	$1.26	$7.56	19,674
2021-10-15	$1.23	$1.29	$1.23	$1.29	$7.74	12,751
2021-10-14	$1.23	$1.29	$1.20	$1.28	$7.68	28,504
2021-10-13	$1.25	$1.30	$1.25	$1.28	$7.68	31,245
2021-10-12	$1.28	$1.28	$1.25	$1.27	$7.62	8,618
2021-10-11	$1.24	$1.28	$1.24	$1.28	$7.68	9,247
2021-10-08	$1.23	$1.28	$1.23	$1.27	$7.62	22,673
2021-10-07	$1.28	$1.30	$1.23	$1.25	$7.50	47,704
2021-10-06	$1.25	$1.26	$1.23	$1.26	$7.56	10,418
2021-10-05	$1.20	$1.28	$1.20	$1.26	$7.56	21,876
2021-10-04	$1.26	$1.27	$1.18	$1.22	$7.32	56,610
2021-10-01	$1.28	$1.29	$1.26	$1.27	$7.62	12,428
2021-09-30	$1.28	$1.30	$1.25	$1.28	$7.68	26,399
2021-09-29	$1.28	$1.29	$1.26	$1.28	$7.68	20,433
2021-09-28	$1.25	$1.30	$1.23	$1.28	$7.68	27,966
2021-09-27	$1.26	$1.30	$1.26	$1.30	$7.80	11,632
2021-09-24	$1.29	$1.30	$1.25	$1.28	$7.68	15,959
2021-09-23	$1.28	$1.30	$1.26	$1.30	$7.80	7,528
2021-09-22	$1.25	$1.30	$1.22	$1.30	$7.80	15,201
2021-09-21	$1.24	$1.24	$1.20	$1.23	$7.38	14,550
2021-09-20	$1.25	$1.25	$1.20	$1.24	$7.44	13,731
2021-09-17	$1.27	$1.29	$1.23	$1.29	$7.74	13,710
2021-09-16	$1.25	$1.27	$1.25	$1.27	$7.62	12,344
2021-09-15	$1.28	$1.29	$1.25	$1.27	$7.62	25,988
2021-09-14	$1.30	$1.30	$1.26	$1.30	$7.80	17,791
2021-09-13	$1.31	$1.31	$1.27	$1.30	$7.80	13,675
2021-09-10	$1.28	$1.31	$1.28	$1.30	$7.80	10,631
2021-09-09	$1.27	$1.31	$1.27	$1.30	$7.80	35,489
2021-09-08	$1.27	$1.30	$1.27	$1.29	$7.74	12,697
2021-09-07	$1.30	$1.30	$1.27	$1.30	$7.80	15,992
2021-09-03	$1.26	$1.29	$1.26	$1.28	$7.68	13,295
2021-09-02	$1.24	$1.30	$1.24	$1.28	$7.68	31,890
2021-09-01	$1.26	$1.29	$1.25	$1.26	$7.56	27,956
2021-08-31	$1.25	$1.31	$1.24	$1.27	$7.62	86,424
2021-08-30	$1.23	$1.30	$1.22	$1.24	$7.44	19,872
2021-08-27	$1.21	$1.25	$1.20	$1.25	$7.50	31,439
2021-08-26	$1.28	$1.33	$1.22	$1.22	$7.32	37,389
2021-08-25	$1.30	$1.33	$1.26	$1.27	$7.62	63,086
2021-08-24	$1.23	$1.33	$1.23	$1.30	$7.80	59,151
2021-08-23	$1.22	$1.24	$1.19	$1.21	$7.26	26,506
2021-08-20	$1.19	$1.29	$1.19	$1.22	$7.32	17,723
2021-08-19	$1.24	$1.26	$1.18	$1.22	$7.32	25,150
2021-08-18	$1.25	$1.30	$1.18	$1.25	$7.50	65,489
2021-08-17	$1.33	$1.33	$1.25	$1.27	$7.62	56,848
2021-08-16	$1.40	$1.40	$1.33	$1.33	$7.98	46,849
2021-08-13	$1.38	$1.41	$1.33	$1.40	$8.40	30,867
2021-08-12	$1.39	$1.41	$1.36	$1.40	$8.40	37,476
2021-08-11	$1.40	$1.41	$1.39	$1.40	$8.40	8,690
2021-08-10	$1.42	$1.45	$1.39	$1.39	$8.34	28,629
2021-08-09	$1.39	$1.45	$1.39	$1.45	$8.70	28,410
2021-08-06	$1.39	$1.40	$1.38	$1.40	$8.40	7,770
2021-08-05	$1.36	$1.41	$1.35	$1.40	$8.40	29,127
2021-08-04	$1.37	$1.40	$1.37	$1.38	$8.28	18,229
2021-08-03	$1.39	$1.40	$1.38	$1.38	$8.28	7,887
2021-08-02	$1.39	$1.41	$1.37	$1.38	$8.28	24,135
2021-07-30	$1.38	$1.42	$1.36	$1.36	$8.16	20,991
2021-07-29	$1.39	$1.43	$1.38	$1.38	$8.28	24,264
2021-07-28	$1.38	$1.42	$1.38	$1.39	$8.34	36,313
2021-07-27	$1.42	$1.43	$1.35	$1.39	$8.34	63,530
2021-07-26	$1.45	$1.47	$1.42	$1.43	$8.58	70,363
2021-07-23	$1.53	$1.53	$1.45	$1.46	$8.76	57,465
2021-07-22	$1.58	$1.58	$1.52	$1.52	$9.12	16,958
2021-07-21	$1.50	$1.58	$1.50	$1.55	$9.30	35,611
2021-07-20	$1.46	$1.59	$1.46	$1.50	$9.00	78,260
2021-07-19	$1.46	$1.49	$1.46	$1.46	$8.76	32,974
2021-07-16	$1.54	$1.56	$1.48	$1.48	$8.88	63,061
2021-07-15	$1.56	$1.68	$1.54	$1.54	$9.24	134,014
2021-07-14	$1.58	$1.59	$1.52	$1.59	$9.54	18,907
2021-07-13	$1.63	$1.63	$1.54	$1.54	$9.24	34,077
2021-07-12	$1.50	$1.55	$1.49	$1.52	$9.12	31,031
2021-07-09	$1.49	$1.55	$1.49	$1.51	$9.06	20,440
2021-07-08	$1.48	$1.50	$1.44	$1.47	$8.82	23,161
2021-07-07	$1.53	$1.54	$1.50	$1.50	$9.00	30,152
2021-07-06	$1.57	$1.60	$1.53	$1.56	$9.36	31,262
2021-07-02	$1.58	$1.58	$1.55	$1.57	$9.42	27,013
2021-07-01	$1.58	$1.58	$1.53	$1.55	$9.30	17,540
2021-06-30	$1.61	$1.61	$1.55	$1.55	$9.30	37,426
2021-06-29	$1.62	$1.64	$1.58	$1.59	$9.54	21,970
2021-06-28	$1.55	$1.68	$1.55	$1.62	$9.72	61,166
2021-06-25	$1.59	$1.61	$1.58	$1.58	$9.48	32,611
2021-06-24	$1.59	$1.60	$1.57	$1.59	$9.54	37,384
2021-06-23	$1.54	$1.60	$1.54	$1.57	$9.42	35,944
2021-06-22	$1.54	$1.58	$1.53	$1.56	$9.36	31,305
2021-06-21	$1.59	$1.61	$1.54	$1.54	$9.24	39,697
2021-06-18	$1.60	$1.62	$1.58	$1.59	$9.54	30,335
2021-06-17	$1.65	$1.66	$1.60	$1.61	$9.66	51,487
2021-06-16	$1.63	$1.67	$1.58	$1.66	$9.96	56,935
2021-06-15	$1.67	$1.67	$1.62	$1.62	$9.72	31,196
2021-06-14	$1.65	$1.67	$1.63	$1.65	$9.90	20,442
2021-06-11	$1.65	$1.66	$1.61	$1.61	$9.66	39,933
2021-06-10	$1.74	$1.75	$1.63	$1.63	$9.78	69,052
2021-06-09	$1.76	$1.77	$1.69	$1.72	$10.32	123,283
2021-06-08	$1.75	$1.78	$1.69	$1.71	$10.26	58,485
2021-06-07	$1.77	$1.77	$1.74	$1.75	$10.50	25,837
2021-06-04	$1.73	$1.78	$1.73	$1.75	$10.50	16,085
2021-06-03	$1.78	$1.78	$1.73	$1.74	$10.44	18,753
2021-06-02	$1.75	$1.81	$1.74	$1.78	$10.68	56,245
2021-06-01	$1.71	$1.79	$1.71	$1.77	$10.62	41,366
2021-05-28	$1.74	$1.76	$1.70	$1.74	$10.44	42,954
2021-05-27	$1.85	$1.86	$1.69	$1.77	$10.62	113,803
2021-05-26	$1.70	$1.76	$1.67	$1.75	$10.50	81,947
2021-05-25	$1.65	$1.71	$1.65	$1.68	$10.08	42,033
2021-05-24	$1.65	$1.69	$1.61	$1.67	$10.02	40,785
2021-05-21	$1.71	$1.73	$1.66	$1.68	$10.08	30,024
2021-05-20	$1.68	$1.74	$1.61	$1.73	$10.38	50,124
2021-05-19	$1.60	$1.66	$1.60	$1.65	$9.90	22,053
2021-05-18	$1.58	$1.67	$1.58	$1.64	$9.84	24,263
2021-05-17	$1.58	$1.62	$1.57	$1.60	$9.60	44,422
2021-05-14	$1.53	$1.61	$1.53	$1.59	$9.54	64,425
2021-05-13	$1.52	$1.59	$1.48	$1.54	$9.24	65,155
2021-05-12	$1.54	$1.58	$1.53	$1.57	$9.42	35,420
2021-05-11	$1.50	$1.60	$1.47	$1.60	$9.60	61,444
2021-05-10	$1.64	$1.68	$1.54	$1.58	$9.48	96,144
2021-05-07	$1.62	$1.64	$1.59	$1.62	$9.72	51,095
2021-05-06	$1.63	$1.63	$1.53	$1.60	$9.60	50,697
2021-05-05	$1.58	$1.63	$1.58	$1.60	$9.60	44,924
2021-05-04	$1.65	$1.65	$1.56	$1.61	$9.66	89,182
2021-05-03	$1.68	$1.69	$1.65	$1.67	$10.02	30,712
2021-04-30	$1.68	$1.71	$1.64	$1.67	$10.02	106,145
2021-04-29	$1.74	$1.74	$1.68	$1.69	$10.14	39,728
2021-04-28	$1.80	$1.84	$1.71	$1.74	$10.44	129,286
2021-04-27	$1.68	$1.81	$1.67	$1.76	$10.56	96,546
2021-04-26	$1.68	$1.73	$1.65	$1.72	$10.32	59,931
2021-04-23	$1.69	$1.71	$1.62	$1.66	$9.96	126,593
2021-04-22	$1.60	$1.73	$1.55	$1.68	$10.08	178,979
2021-04-21	$1.47	$1.61	$1.46	$1.57	$9.42	92,637
2021-04-20	$1.55	$1.58	$1.45	$1.46	$8.76	150,485
2021-04-19	$1.64	$1.65	$1.55	$1.55	$9.30	91,416
2021-04-16	$1.59	$1.64	$1.50	$1.58	$9.48	144,999
2021-04-15	$1.60	$1.74	$1.52	$1.56	$9.36	143,277
2021-04-14	$1.65	$1.71	$1.60	$1.61	$9.66	163,130
2021-04-13	$1.63	$1.71	$1.62	$1.66	$9.96	133,402
2021-04-12	$1.75	$1.76	$1.63	$1.67	$10.02	243,147
2021-04-09	$1.83	$1.84	$1.73	$1.74	$10.44	172,853
2021-04-08	$1.83	$1.88	$1.81	$1.84	$11.04	139,260
2021-04-07	$1.77	$1.83	$1.77	$1.80	$10.80	156,031
2021-04-06	$1.77	$1.83	$1.76	$1.78	$10.68	143,077
2021-04-05	$1.78	$1.85	$1.76	$1.76	$10.56	139,468
2021-04-01	$1.80	$1.85	$1.77	$1.77	$10.62	145,982
2021-03-31	$1.92	$1.95	$1.76	$1.77	$10.62	218,090
2021-03-30	$1.79	$1.97	$1.75	$1.84	$11.04	509,570
2021-03-29	$1.87	$1.99	$1.77	$1.79	$10.74	400,406
2021-03-26	$2.06	$2.26	$1.87	$1.91	$11.46	1,371,351
2021-03-25	$1.88	$2.83	$1.61	$2.19	$13.14	8,588,760
2021-03-24	$1.75	$2.42	$1.70	$2.19	$13.14	5,141,296
2021-03-23	$1.78	$1.83	$1.70	$1.70	$10.20	50,235
2021-03-22	$1.76	$1.82	$1.72	$1.81	$10.86	57,760
2021-03-19	$1.72	$1.81	$1.68	$1.76	$10.56	52,516
2021-03-18	$1.74	$1.80	$1.69	$1.75	$10.50	86,238
2021-03-17	$1.70	$1.81	$1.70	$1.75	$10.50	57,835
2021-03-16	$1.76	$1.80	$1.67	$1.74	$10.44	132,811
2021-03-15	$1.97	$1.97	$1.83	$1.86	$11.16	90,608
2021-03-12	$1.75	$1.90	$1.72	$1.89	$11.34	108,441
2021-03-11	$1.76	$1.78	$1.73	$1.76	$10.56	75,342
2021-03-10	$1.72	$1.80	$1.65	$1.69	$10.14	111,472
2021-03-09	$1.63	$1.73	$1.63	$1.69	$10.14	69,268
2021-03-08	$1.67	$1.70	$1.58	$1.59	$9.54	99,202
2021-03-05	$1.64	$1.68	$1.49	$1.66	$9.96	104,878
2021-03-04	$1.67	$1.74	$1.46	$1.63	$9.78	246,234
2021-03-03	$1.80	$1.85	$1.67	$1.70	$10.20	100,216
2021-03-02	$1.83	$1.86	$1.79	$1.79	$10.74	42,533
2021-03-01	$1.81	$1.93	$1.80	$1.82	$10.92	72,373
2021-02-26	$1.65	$1.83	$1.65	$1.78	$10.68	122,693
2021-02-25	$1.90	$1.97	$1.76	$1.76	$10.56	150,668
2021-02-24	$1.82	$1.95	$1.82	$1.90	$11.40	95,934
2021-02-23	$1.92	$1.98	$1.66	$1.87	$11.22	329,895
2021-02-22	$2.16	$2.20	$2.02	$2.02	$12.12	180,014
2021-02-19	$2.16	$2.34	$2.11	$2.23	$13.38	204,675
2021-02-18	$2.25	$2.33	$2.05	$2.22	$13.32	267,683
2021-02-17	$2.57	$2.58	$2.32	$2.41	$14.46	362,322
2021-02-16	$2.26	$2.65	$2.15	$2.50	$15.00	781,583
2021-02-12	$2.18	$2.35	$2.00	$2.07	$12.42	460,160
2021-02-11	$1.81	$2.46	$1.74	$2.26	$13.56	1,828,277
2021-02-10	$1.75	$1.79	$1.65	$1.76	$10.56	413,273
2021-02-09	$1.70	$1.72	$1.57	$1.66	$9.96	423,447
2021-02-08	$1.80	$1.83	$1.66	$1.75	$10.50	351,270
2021-02-05	$1.47	$1.75	$1.47	$1.65	$9.90	530,753
2021-02-04	$1.40	$1.41	$1.36	$1.40	$8.40	146,687
2021-02-03	$1.39	$1.39	$1.35	$1.36	$8.16	106,057
2021-02-02	$1.43	$1.43	$1.36	$1.36	$8.16	66,538
2021-02-01	$1.39	$1.43	$1.35	$1.39	$8.34	73,511
2021-01-29	$1.40	$1.40	$1.35	$1.39	$8.34	57,827
2021-01-28	$1.34	$1.41	$1.32	$1.38	$8.28	94,547
2021-01-27	$1.40	$1.43	$1.36	$1.38	$8.28	105,172
2021-01-26	$1.41	$1.46	$1.41	$1.45	$8.70	53,427
2021-01-25	$1.51	$1.53	$1.36	$1.44	$8.64	150,380
2021-01-22	$1.54	$1.57	$1.52	$1.53	$9.18	59,239
2021-01-21	$1.59	$1.64	$1.50	$1.55	$9.30	83,869
2021-01-20	$1.57	$1.62	$1.56	$1.58	$9.48	128,514
2021-01-19	$1.53	$1.60	$1.45	$1.55	$9.30	276,984
2021-01-15	$1.43	$1.44	$1.34	$1.42	$8.52	101,251
2021-01-14	$1.33	$1.49	$1.30	$1.43	$8.58	204,938
2021-01-13	$1.33	$1.35	$1.27	$1.33	$7.98	82,537
2021-01-12	$1.26	$1.35	$1.26	$1.33	$7.98	173,023
2021-01-11	$1.20	$1.27	$1.19	$1.26	$7.56	162,509
2021-01-08	$1.19	$1.21	$1.19	$1.20	$7.20	58,622
2021-01-07	$1.20	$1.21	$1.18	$1.19	$7.14	56,994
2021-01-06	$1.19	$1.22	$1.18	$1.18	$7.08	111,569
2021-01-05	$1.17	$1.19	$1.15	$1.19	$7.14	70,529
2021-01-04	$1.20	$1.20	$1.13	$1.19	$7.14	194,227
2020-12-31	$1.18	$1.20	$1.16	$1.20	$7.20	90,590
2020-12-30	$1.21	$1.21	$1.16	$1.19	$7.14	99,523
2020-12-29	$1.22	$1.22	$1.12	$1.20	$7.20	282,245
2020-12-28	$1.25	$1.27	$1.20	$1.22	$7.32	207,731
2020-12-24	$1.29	$1.31	$1.21	$1.25	$7.50	182,031
2020-12-23	$1.21	$1.45	$1.17	$1.28	$7.68	1,184,495
2020-12-22	$2.59	$2.60	$2.44	$2.46	$7.13	112,027
2020-12-21	$2.45	$2.63	$2.42	$2.50	$7.24	210,084
2020-12-18	$2.33	$2.51	$2.33	$2.49	$7.21	124,384
2020-12-17	$2.36	$2.42	$2.32	$2.34	$6.78	113,112
2020-12-16	$2.33	$2.39	$2.32	$2.34	$6.78	76,799
2020-12-15	$2.30	$2.35	$2.29	$2.32	$6.72	83,721
2020-12-14	$2.37	$2.37	$2.31	$2.31	$6.69	49,507
2020-12-11	$2.35	$2.39	$2.31	$2.34	$6.78	64,551
2020-12-10	$2.25	$2.42	$2.25	$2.40	$6.95	102,326
2020-12-09	$2.29	$2.32	$2.25	$2.25	$6.52	79,123
2020-12-08	$2.27	$2.34	$2.26	$2.29	$6.63	64,282
2020-12-07	$2.30	$2.36	$2.22	$2.29	$6.63	234,241
2020-12-04	$2.45	$2.48	$2.35	$2.39	$6.92	169,699
2020-12-03	$2.40	$2.53	$2.40	$2.49	$7.21	292,571
2020-12-02	$2.53	$2.53	$2.46	$2.50	$7.24	209,909
2020-12-01	$2.55	$2.55	$2.47	$2.52	$7.30	187,556
2020-11-30	$2.40	$2.65	$2.37	$2.51	$7.27	395,628
2020-11-27	$2.45	$2.45	$2.37	$2.40	$6.95	153,403
2020-11-25	$2.40	$2.45	$2.36	$2.40	$6.95	224,891
2020-11-24	$2.27	$2.42	$2.24	$2.38	$6.89	257,725
2020-11-23	$2.39	$2.42	$2.25	$2.27	$6.58	229,632
2020-11-20	$2.28	$2.41	$2.23	$2.40	$6.95	595,918
2020-11-19	$2.45	$2.50	$2.14	$2.33	$6.75	6,021,040
2020-11-18	$1.56	$1.59	$1.50	$1.54	$4.46	47,932
2020-11-17	$1.63	$1.63	$1.53	$1.60	$4.63	61,064
2020-11-16	$1.70	$1.70	$1.59	$1.62	$4.69	51,702
2020-11-13	$1.55	$1.70	$1.50	$1.64	$4.75	168,580
2020-11-12	$1.44	$1.56	$1.42	$1.52	$4.40	60,698
2020-11-11	$1.39	$1.45	$1.39	$1.45	$4.20	48,989
2020-11-10	$1.38	$1.42	$1.36	$1.39	$4.03	79,884
2020-11-09	$1.38	$1.41	$1.38	$1.39	$4.03	53,190
2020-11-06	$1.40	$1.42	$1.38	$1.38	$4.00	15,398
2020-11-05	$1.38	$1.41	$1.38	$1.39	$4.03	33,073
2020-11-04	$1.38	$1.41	$1.35	$1.38	$4.00	33,403
2020-11-03	$1.32	$1.38	$1.32	$1.36	$3.94	34,304
2020-11-02	$1.32	$1.35	$1.30	$1.32	$3.82	25,654
2020-10-30	$1.35	$1.37	$1.32	$1.34	$3.88	51,796
2020-10-29	$1.39	$1.40	$1.36	$1.36	$3.94	32,519
2020-10-28	$1.36	$1.40	$1.32	$1.38	$4.00	18,933
2020-10-27	$1.41	$1.41	$1.35	$1.39	$4.03	32,481
2020-10-26	$1.41	$1.41	$1.36	$1.38	$4.00	21,069
2020-10-23	$1.40	$1.41	$1.38	$1.41	$4.08	3,884
2020-10-22	$1.40	$1.41	$1.38	$1.40	$4.06	26,033
2020-10-21	$1.43	$1.48	$1.41	$1.42	$4.11	9,578
2020-10-20	$1.44	$1.46	$1.39	$1.43	$4.14	33,541
2020-10-19	$1.38	$1.47	$1.38	$1.42	$4.11	32,904
2020-10-16	$1.34	$1.42	$1.34	$1.38	$4.00	19,127
2020-10-15	$1.39	$1.39	$1.32	$1.34	$3.88	21,235
2020-10-14	$1.39	$1.42	$1.32	$1.33	$3.85	25,727
2020-10-13	$1.40	$1.44	$1.38	$1.39	$4.03	11,544
2020-10-12	$1.40	$1.42	$1.38	$1.40	$4.06	11,980
2020-10-09	$1.40	$1.42	$1.37	$1.41	$4.08	4,630
2020-10-08	$1.41	$1.43	$1.34	$1.40	$4.06	21,234
2020-10-07	$1.37	$1.43	$1.36	$1.41	$4.08	12,395
2020-10-06	$1.39	$1.40	$1.34	$1.38	$4.00	11,516
2020-10-05	$1.39	$1.44	$1.39	$1.39	$4.03	28,231
2020-10-02	$1.30	$1.39	$1.29	$1.39	$4.03	29,457
2020-10-01	$1.26	$1.32	$1.24	$1.32	$3.82	70,554
2020-09-30	$1.24	$1.25	$1.20	$1.23	$3.56	31,168
2020-09-29	$1.24	$1.26	$1.23	$1.24	$3.59	17,282
2020-09-28	$1.24	$1.26	$1.24	$1.24	$3.59	13,107
2020-09-25	$1.23	$1.26	$1.22	$1.23	$3.56	17,229
2020-09-24	$1.26	$1.29	$1.25	$1.26	$3.65	6,123
2020-09-23	$1.29	$1.34	$1.27	$1.27	$3.68	11,311
2020-09-22	$1.27	$1.32	$1.27	$1.30	$3.77	12,794
2020-09-21	$1.37	$1.38	$1.23	$1.26	$3.65	101,235
2020-09-18	$1.42	$1.44	$1.36	$1.36	$3.94	22,546
2020-09-17	$1.42	$1.45	$1.42	$1.43	$4.14	10,208
2020-09-16	$1.45	$1.45	$1.42	$1.43	$4.14	11,426
2020-09-15	$1.42	$1.46	$1.41	$1.42	$4.11	19,542
2020-09-14	$1.43	$1.46	$1.42	$1.42	$4.11	8,766
2020-09-11	$1.43	$1.46	$1.41	$1.42	$4.11	15,819
2020-09-10	$1.41	$1.44	$1.41	$1.43	$4.13	4,486
2020-09-09	$1.43	$1.45	$1.41	$1.41	$4.08	11,878
2020-09-08	$1.49	$1.49	$1.42	$1.42	$4.11	14,271
2020-09-04	$1.46	$1.48	$1.41	$1.46	$4.23	22,132
2020-09-03	$1.50	$1.51	$1.44	$1.45	$4.20	20,668
2020-09-02	$1.54	$1.54	$1.49	$1.51	$4.37	15,468
2020-09-01	$1.51	$1.57	$1.50	$1.54	$4.46	8,714
2020-08-31	$1.58	$1.58	$1.51	$1.51	$4.37	28,876
2020-08-28	$1.55	$1.59	$1.53	$1.58	$4.58	23,504
2020-08-27	$1.54	$1.57	$1.48	$1.54	$4.46	43,766
2020-08-26	$1.54	$1.57	$1.50	$1.54	$4.46	33,150
2020-08-25	$1.54	$1.58	$1.52	$1.54	$4.46	34,686
2020-08-24	$1.60	$1.64	$1.56	$1.58	$4.58	39,928
2020-08-21	$1.67	$1.67	$1.57	$1.60	$4.63	42,196
2020-08-20	$1.65	$1.69	$1.65	$1.67	$4.84	8,228
2020-08-19	$1.80	$1.80	$1.60	$1.65	$4.78	73,079
2020-08-18	$1.86	$1.89	$1.70	$1.79	$5.19	109,174
2020-08-17	$1.84	$1.95	$1.80	$1.93	$5.59	125,537
2020-08-14	$1.76	$1.84	$1.74	$1.84	$5.33	66,303
2020-08-13	$1.72	$1.78	$1.72	$1.76	$5.10	91,381
2020-08-12	$1.72	$1.73	$1.68	$1.73	$5.01	89,932
2020-08-11	$1.61	$1.70	$1.58	$1.70	$4.92	126,036
2020-08-10	$1.54	$1.80	$1.52	$1.57	$4.55	521,753
2020-08-07	$1.46	$1.51	$1.46	$1.50	$4.35	25,650
2020-08-06	$1.48	$1.50	$1.45	$1.50	$4.35	49,792
2020-08-05	$1.51	$1.52	$1.45	$1.45	$4.20	29,763
2020-08-04	$1.47	$1.50	$1.46	$1.49	$4.32	32,310
2020-08-03	$1.53	$1.53	$1.46	$1.46	$4.23	41,264
2020-07-31	$1.49	$1.53	$1.47	$1.48	$4.29	51,014
2020-07-30	$1.49	$1.51	$1.47	$1.49	$4.32	17,785
2020-07-29	$1.51	$1.55	$1.48	$1.48	$4.29	28,215
2020-07-28	$1.50	$1.52	$1.49	$1.50	$4.35	18,295
2020-07-27	$1.49	$1.52	$1.48	$1.50	$4.35	23,395
2020-07-24	$1.50	$1.51	$1.46	$1.48	$4.29	24,485
2020-07-23	$1.52	$1.54	$1.47	$1.50	$4.35	48,328
2020-07-22	$1.55	$1.60	$1.50	$1.52	$4.40	27,079
2020-07-21	$1.64	$1.66	$1.55	$1.55	$4.49	32,052
2020-07-20	$1.60	$1.65	$1.57	$1.63	$4.72	25,762
2020-07-17	$1.62	$1.65	$1.57	$1.60	$4.63	36,479
2020-07-16	$1.66	$1.68	$1.56	$1.67	$4.84	36,191
2020-07-15	$1.66	$1.74	$1.62	$1.68	$4.87	41,617
2020-07-14	$1.72	$1.74	$1.64	$1.70	$4.92	49,035
2020-07-13	$1.77	$1.84	$1.71	$1.72	$4.98	127,472
2020-07-10	$1.67	$1.81	$1.63	$1.76	$5.10	64,236
2020-07-09	$1.76	$1.77	$1.61	$1.69	$4.90	69,908
2020-07-08	$1.58	$1.72	$1.56	$1.66	$4.81	74,951
2020-07-07	$1.56	$1.58	$1.54	$1.56	$4.52	26,999
2020-07-06	$1.52	$1.59	$1.52	$1.57	$4.55	45,770
2020-07-02	$1.49	$1.54	$1.47	$1.48	$4.29	56,969
2020-07-01	$1.46	$1.51	$1.45	$1.46	$4.23	22,031
2020-06-30	$1.50	$1.51	$1.47	$1.48	$4.29	28,613
2020-06-29	$1.53	$1.53	$1.45	$1.52	$4.40	22,685
2020-06-26	$1.51	$1.53	$1.45	$1.49	$4.32	63,620
2020-06-25	$1.50	$1.52	$1.50	$1.51	$4.37	28,643
2020-06-24	$1.55	$1.57	$1.50	$1.52	$4.40	25,524
2020-06-23	$1.54	$1.61	$1.50	$1.57	$4.55	57,077
2020-06-22	$1.60	$1.60	$1.52	$1.55	$4.49	58,650
2020-06-19	$1.70	$1.75	$1.56	$1.62	$4.69	227,974
2020-06-18	$1.46	$1.58	$1.45	$1.55	$4.49	450,563
2020-06-17	$1.50	$1.54	$1.45	$1.46	$4.23	29,744
2020-06-16	$1.52	$1.56	$1.48	$1.50	$4.35	12,762
2020-06-15	$1.53	$1.53	$1.45	$1.50	$4.35	18,939
2020-06-12	$1.51	$1.59	$1.47	$1.53	$4.43	20,436
2020-06-11	$1.52	$1.72	$1.42	$1.48	$4.29	105,284
2020-06-10	$1.36	$1.64	$1.36	$1.56	$4.52	57,913
2020-06-09	$1.41	$1.41	$1.35	$1.39	$4.03	14,314
2020-06-08	$1.43	$1.43	$1.37	$1.42	$4.11	22,787
2020-06-05	$1.37	$1.43	$1.34	$1.42	$4.11	42,336
2020-06-04	$1.34	$1.37	$1.30	$1.35	$3.91	10,035
2020-06-03	$1.37	$1.39	$1.31	$1.36	$3.94	11,544
2020-06-02	$1.31	$1.34	$1.27	$1.34	$3.88	10,782
2020-06-01	$1.23	$1.31	$1.23	$1.29	$3.74	9,702
2020-05-29	$1.33	$1.33	$1.24	$1.26	$3.65	37,134
2020-05-28	$1.32	$1.37	$1.32	$1.32	$3.82	15,750
2020-05-27	$1.42	$1.42	$1.32	$1.32	$3.82	20,598
2020-05-26	$1.39	$1.40	$1.32	$1.39	$4.03	14,429
2020-05-22	$1.33	$1.33	$1.31	$1.31	$3.79	6,411
2020-05-21	$1.35	$1.35	$1.31	$1.33	$3.85	11,268
2020-05-20	$1.33	$1.34	$1.30	$1.34	$3.88	22,272
2020-05-19	$1.37	$1.43	$1.34	$1.34	$3.88	46,629
2020-05-18	$1.34	$1.41	$1.32	$1.35	$3.91	24,560
2020-05-15	$1.32	$1.33	$1.29	$1.32	$3.82	3,627
2020-05-14	$1.30	$1.36	$1.29	$1.32	$3.82	8,155
2020-05-13	$1.37	$1.37	$1.28	$1.31	$3.79	13,040
2020-05-12	$1.40	$1.40	$1.38	$1.38	$4.00	3,724
2020-05-11	$1.44	$1.44	$1.41	$1.43	$4.14	4,689
2020-05-08	$1.41	$1.45	$1.36	$1.42	$4.11	10,585
2020-05-07	$1.35	$1.40	$1.34	$1.38	$4.00	5,706
2020-05-06	$1.36	$1.36	$1.34	$1.34	$3.88	3,375
2020-05-05	$1.36	$1.36	$1.34	$1.34	$3.88	11,572
2020-05-04	$1.39	$1.39	$1.33	$1.36	$3.94	2,750
2020-05-01	$1.40	$1.46	$1.36	$1.39	$4.03	11,277
2020-04-30	$1.45	$1.45	$1.40	$1.43	$4.14	7,172
2020-04-29	$1.43	$1.46	$1.42	$1.45	$4.20	10,542
2020-04-28	$1.40	$1.44	$1.38	$1.38	$4.00	11,469
2020-04-27	$1.33	$1.40	$1.33	$1.35	$3.91	14,831
2020-04-24	$1.36	$1.36	$1.30	$1.33	$3.85	14,008
2020-04-23	$1.41	$1.41	$1.34	$1.36	$3.94	16,776
2020-04-22	$1.37	$1.45	$1.35	$1.40	$4.06	11,322
2020-04-21	$1.32	$1.36	$1.27	$1.32	$3.82	10,182
2020-04-20	$1.43	$1.43	$1.35	$1.37	$3.97	6,906
2020-04-17	$1.41	$1.46	$1.36	$1.43	$4.14	9,743
2020-04-16	$1.36	$1.42	$1.36	$1.41	$4.08	8,076
2020-04-15	$1.24	$1.36	$1.24	$1.34	$3.88	16,477
2020-04-14	$1.36	$1.36	$1.31	$1.32	$3.82	12,522
2020-04-13	$1.19	$1.39	$1.18	$1.35	$3.91	37,018
2020-04-09	$1.23	$1.23	$1.21	$1.21	$3.51	9,326
2020-04-08	$1.22	$1.26	$1.20	$1.23	$3.56	3,433
2020-04-07	$1.19	$1.25	$1.19	$1.22	$3.53	41,410
2020-04-06	$1.22	$1.25	$1.17	$1.20	$3.48	12,643
2020-04-03	$1.17	$1.23	$1.17	$1.18	$3.42	4,754
2020-04-02	$1.17	$1.20	$1.16	$1.18	$3.42	13,512
2020-04-01	$1.23	$1.23	$1.15	$1.19	$3.45	10,917
2020-03-31	$1.20	$1.24	$1.20	$1.24	$3.59	13,458
2020-03-30	$1.25	$1.25	$1.22	$1.22	$3.53	7,636
2020-03-27	$1.29	$1.29	$1.24	$1.25	$3.62	6,964
2020-03-26	$1.26	$1.31	$1.26	$1.29	$3.74	26,480
2020-03-25	$1.27	$1.32	$1.23	$1.27	$3.68	10,984
2020-03-24	$1.30	$1.31	$1.25	$1.27	$3.68	34,851
2020-03-23	$1.30	$1.30	$1.23	$1.23	$3.56	31,317
2020-03-20	$1.27	$1.38	$1.27	$1.33	$3.85	20,070
2020-03-19	$1.36	$1.36	$1.28	$1.29	$3.74	29,819
2020-03-18	$1.40	$1.44	$1.30	$1.36	$3.94	13,059
2020-03-17	$1.45	$1.45	$1.36	$1.40	$4.06	4,818
2020-03-16	$1.47	$1.47	$1.40	$1.44	$4.17	11,966
2020-03-13	$1.39	$1.51	$1.39	$1.51	$4.37	17,513
2020-03-12	$1.55	$1.58	$1.36	$1.38	$4.00	30,207
2020-03-11	$1.70	$1.71	$1.51	$1.52	$4.40	32,024
2020-03-10	$1.67	$1.71	$1.67	$1.69	$4.90	10,943
2020-03-09	$1.72	$1.75	$1.68	$1.68	$4.87	37,235
2020-03-06	$1.78	$1.79	$1.78	$1.78	$5.16	1,595
2020-03-05	$1.81	$1.84	$1.78	$1.84	$5.33	11,426
2020-03-04	$1.76	$1.83	$1.76	$1.83	$5.30	11,506
2020-03-03	$1.80	$1.82	$1.76	$1.76	$5.10	3,947
2020-03-02	$1.74	$1.78	$1.74	$1.78	$5.16	3,115
2020-02-28	$1.72	$1.79	$1.71	$1.74	$5.04	11,687
2020-02-27	$1.81	$1.81	$1.76	$1.77	$5.13	12,901
2020-02-26	$1.83	$1.84	$1.80	$1.82	$5.27	7,804
2020-02-25	$1.85	$1.85	$1.81	$1.82	$5.27	3,236
2020-02-24	$1.89	$1.90	$1.85	$1.85	$5.36	6,513
2020-02-21	$1.99	$1.99	$1.93	$1.94	$5.62	11,384
2020-02-20	$1.96	$2.00	$1.95	$1.99	$5.76	11,375
2020-02-19	$1.94	$1.98	$1.94	$1.97	$5.71	13,446
2020-02-18	$1.96	$1.99	$1.90	$1.91	$5.53	3,770
2020-02-14	$1.95	$2.00	$1.95	$1.97	$5.71	5,398
2020-02-13	$1.97	$1.97	$1.93	$1.95	$5.65	14,184
2020-02-12	$1.93	$1.99	$1.93	$1.99	$5.76	6,069
2020-02-11	$1.92	$1.96	$1.92	$1.94	$5.62	11,574
2020-02-10	$1.94	$1.94	$1.89	$1.93	$5.59	6,790
2020-02-07	$1.95	$1.95	$1.90	$1.94	$5.62	12,743
2020-02-06	$1.87	$1.93	$1.86	$1.93	$5.59	7,207
2020-02-05	$1.92	$1.92	$1.86	$1.89	$5.47	21,751
2020-02-04	$1.80	$1.90	$1.80	$1.88	$5.45	21,175
2020-02-03	$1.80	$1.85	$1.80	$1.80	$5.21	9,819
2020-01-31	$1.91	$1.92	$1.81	$1.81	$5.24	30,669
2020-01-30	$1.95	$1.95	$1.91	$1.92	$5.56	2,572
2020-01-29	$1.95	$1.95	$1.91	$1.95	$5.65	2,924
2020-01-28	$1.95	$1.97	$1.94	$1.94	$5.62	4,650
2020-01-27	$1.95	$1.95	$1.90	$1.95	$5.65	13,908
2020-01-24	$1.99	$2.00	$1.96	$1.97	$5.71	8,366
2020-01-23	$2.01	$2.01	$1.97	$1.99	$5.76	2,338
2020-01-22	$1.98	$2.00	$1.97	$2.00	$5.79	4,705
2020-01-21	$1.92	$2.00	$1.92	$2.00	$5.79	15,613
2020-01-17	$1.96	$1.99	$1.95	$1.96	$5.68	10,838
2020-01-16	$1.97	$1.98	$1.94	$1.94	$5.62	18,395
2020-01-15	$1.95	$1.97	$1.92	$1.95	$5.65	5,829
2020-01-14	$1.98	$1.98	$1.92	$1.98	$5.74	19,762
2020-01-13	$2.00	$2.00	$1.95	$1.98	$5.74	10,753
2020-01-10	$2.01	$2.06	$1.99	$2.00	$5.79	10,618
2020-01-09	$1.99	$2.02	$1.98	$2.00	$5.79	20,074
2020-01-08	$2.00	$2.00	$1.97	$1.99	$5.76	2,380
2020-01-07	$1.99	$2.00	$1.95	$1.98	$5.74	6,315
2020-01-06	$2.02	$2.02	$1.99	$1.99	$5.76	5,028
2020-01-03	$2.02	$2.02	$2.00	$2.01	$5.82	6,083
2020-01-02	$2.00	$2.05	$1.98	$2.02	$5.85	9,087
2019-12-31	$1.96	$1.98	$1.94	$1.96	$5.68	18,981
2019-12-30	$2.02	$2.03	$1.95	$1.97	$5.71	26,485
2019-12-27	$2.07	$2.07	$2.01	$2.02	$5.85	6,000
2019-12-26	$2.11	$2.11	$2.06	$2.07	$6.00	9,225
2019-12-24	$2.00	$2.10	$1.99	$2.10	$6.08	15,358
2019-12-23	$2.04	$2.06	$1.96	$2.00	$5.79	23,041
2019-12-20	$2.13	$2.13	$2.02	$2.03	$5.88	30,486
2019-12-19	$2.22	$2.22	$2.10	$2.13	$6.17	16,347
2019-12-18	$2.17	$2.20	$2.15	$2.17	$6.29	36,025
2019-12-17	$2.15	$2.24	$2.08	$2.14	$6.20	50,775
2019-12-16	$2.03	$2.11	$2.00	$2.07	$6.00	46,257
2019-12-13	$3.27	$3.36	$3.22	$3.34	$5.82	33,640
2019-12-12	$3.26	$3.29	$3.25	$3.27	$5.70	22,043
2019-12-11	$3.27	$3.32	$3.26	$3.28	$5.72	13,346
2019-12-10	$3.25	$3.32	$3.25	$3.27	$5.70	11,816
2019-12-09	$3.28	$3.35	$3.24	$3.25	$5.66	12,733
2019-12-06	$3.23	$3.37	$3.23	$3.31	$5.77	31,239
2019-12-05	$3.18	$3.18	$3.11	$3.18	$5.54	8,129
2019-12-04	$3.15	$3.17	$3.10	$3.14	$5.47	17,191
2019-12-03	$3.15	$3.17	$3.10	$3.15	$5.49	24,454
2019-12-02	$3.06	$3.16	$3.06	$3.13	$5.45	11,773
2019-11-29	$3.16	$3.18	$3.02	$3.08	$5.37	25,888
2019-11-27	$3.18	$3.25	$3.15	$3.16	$5.51	22,135
2019-11-26	$3.32	$3.34	$3.18	$3.21	$3.90	52,436
2019-11-25	$3.34	$3.38	$3.28	$3.31	$4.02	20,136
2019-11-22	$3.49	$3.49	$3.20	$3.33	$4.05	49,840
2019-11-21	$3.45	$3.47	$3.36	$3.47	$4.22	25,128
2019-11-20	$3.41	$3.48	$3.40	$3.44	$4.18	18,745
2019-11-19	$3.35	$3.43	$3.33	$3.39	$4.12	17,258
2019-11-18	$3.30	$3.45	$3.25	$3.34	$4.06	32,563
2019-11-15	$3.49	$3.49	$3.23	$3.32	$4.03	30,405
2019-11-14	$3.31	$3.59	$3.24	$3.36	$4.08	75,692
2019-11-13	$3.10	$3.12	$3.03	$3.04	$3.69	31,546
2019-11-12	$2.80	$3.08	$2.72	$3.00	$3.65	51,138
2019-11-11	$2.73	$2.80	$2.73	$2.79	$3.39	27,017
2019-11-08	$2.71	$2.77	$2.70	$2.77	$3.37	6,502
2019-11-07	$2.69	$2.76	$2.69	$2.72	$3.31	9,580
2019-11-06	$2.68	$2.72	$2.67	$2.69	$3.27	13,204
2019-11-05	$2.72	$2.75	$2.68	$2.69	$3.27	10,406
2019-11-04	$2.73	$2.77	$2.68	$2.72	$3.31	5,884
2019-11-01	$2.74	$2.78	$2.68	$2.71	$3.29	5,664
2019-10-31	$2.75	$2.75	$2.70	$2.72	$3.31	5,415
2019-10-30	$2.79	$2.80	$2.75	$2.76	$3.35	14,649
2019-10-29	$2.80	$2.84	$2.75	$2.79	$3.39	15,244
2019-10-28	$2.73	$2.84	$2.71	$2.80	$3.40	11,933
2019-10-25	$2.40	$2.68	$2.40	$2.65	$3.22	11,405
2019-10-24	$2.48	$2.53	$2.44	$2.46	$2.99	3,416
2019-10-23	$2.54	$2.61	$2.43	$2.48	$3.01	12,013
2019-10-22	$2.41	$2.60	$2.40	$2.55	$3.10	9,388
2019-10-21	$2.26	$2.45	$2.26	$2.41	$2.93	7,890
2019-10-18	$2.23	$2.30	$2.23	$2.25	$2.73	35,672
2019-10-17	$2.29	$2.29	$2.24	$2.25	$2.73	8,174
2019-10-16	$2.29	$2.32	$2.29	$2.29	$2.78	1,642
2019-10-15	$2.35	$2.36	$2.27	$2.30	$2.79	20,816
2019-10-14	$2.33	$2.36	$2.30	$2.35	$2.86	1,537
2019-10-11	$2.31	$2.41	$2.31	$2.32	$2.82	6,614
2019-10-10	$2.28	$2.36	$2.27	$2.30	$2.79	10,909
2019-10-09	$2.32	$2.33	$2.26	$2.28	$2.77	5,804
2019-10-08	$2.40	$2.40	$2.22	$2.29	$2.78	17,909
2019-10-07	$2.53	$2.53	$2.44	$2.45	$2.98	7,041
2019-10-04	$2.58	$2.58	$2.47	$2.49	$3.03	19,150
2019-10-03	$2.57	$2.66	$2.57	$2.59	$3.15	13,399
2019-10-02	$2.55	$2.62	$2.55	$2.57	$3.12	1,513
2019-10-01	$2.53	$2.59	$2.53	$2.57	$3.12	4,155
2019-09-30	$2.64	$2.68	$2.54	$2.56	$3.11	16,923
2019-09-27	$2.86	$2.89	$2.45	$2.60	$3.16	94,066
2019-09-26	$2.85	$2.89	$2.85	$2.86	$3.48	5,775
2019-09-25	$2.92	$2.94	$2.89	$2.90	$3.52	2,713
2019-09-24	$3.00	$3.00	$2.84	$2.95	$3.58	18,031
2019-09-23	$2.97	$3.01	$2.87	$3.00	$3.65	19,466
2019-09-20	$2.98	$2.99	$2.95	$2.97	$3.61	8,551
2019-09-19	$3.01	$3.04	$2.96	$2.98	$3.62	84,317
2019-09-18	$3.02	$3.02	$2.98	$3.01	$3.66	3,653
2019-09-17	$3.00	$3.03	$2.98	$2.99	$3.63	8,097
2019-09-16	$3.07	$3.08	$3.00	$3.05	$3.71	3,091
2019-09-13	$3.09	$3.13	$3.07	$3.08	$3.74	12,271
2019-09-12	$3.15	$3.16	$3.09	$3.09	$3.76	19,926
2019-09-11	$3.09	$3.18	$3.09	$3.17	$3.85	10,117
2019-09-10	$2.94	$3.09	$2.87	$3.09	$3.76	30,008
2019-09-09	$2.92	$3.01	$2.83	$2.93	$3.56	22,268
2019-09-06	$2.95	$2.98	$2.92	$2.93	$3.56	8,867
2019-09-05	$3.05	$3.05	$2.92	$2.92	$3.55	5,409
2019-09-04	$2.92	$3.05	$2.92	$2.93	$3.56	1,736
2019-09-03	$3.04	$3.07	$2.90	$2.90	$3.52	19,487
2019-08-30	$3.19	$3.19	$3.03	$3.03	$3.68	28,298
2019-08-29	$3.12	$3.17	$3.11	$3.11	$3.78	12,030
2019-08-28	$3.09	$3.16	$3.09	$3.09	$3.76	4,063
2019-08-27	$3.13	$3.18	$3.09	$3.09	$3.76	6,173
2019-08-26	$3.13	$3.19	$3.08	$3.13	$3.80	9,636
2019-08-23	$3.14	$3.15	$3.10	$3.10	$3.77	9,890
2019-08-22	$3.13	$3.15	$3.11	$3.13	$3.80	5,436
2019-08-21	$3.14	$3.16	$3.13	$3.15	$3.83	2,307
2019-08-20	$3.11	$3.18	$3.11	$3.15	$3.83	4,504
2019-08-19	$3.22	$3.23	$3.05	$3.11	$3.78	5,806
2019-08-16	$3.08	$3.16	$3.08	$3.14	$3.82	8,810
2019-08-15	$3.23	$3.23	$3.05	$3.05	$3.71	3,541
2019-08-14	$3.15	$3.21	$3.11	$3.15	$3.83	51,853
2019-08-13	$2.92	$3.18	$2.90	$3.11	$3.78	53,956
2019-08-12	$2.69	$2.83	$2.62	$2.76	$3.35	5,483
2019-08-09	$2.71	$2.78	$2.67	$2.71	$3.29	6,327
2019-08-08	$2.68	$2.76	$2.64	$2.76	$3.35	2,926
2019-08-07	$2.63	$2.68	$2.57	$2.68	$3.26	3,949
2019-08-06	$2.68	$2.68	$2.56	$2.63	$3.20	7,138
2019-08-05	$2.64	$2.64	$2.58	$2.63	$3.20	5,801
2019-08-02	$2.70	$2.77	$2.60	$2.70	$3.28	13,212
2019-08-01	$2.85	$2.89	$2.67	$2.68	$3.26	21,348
2019-07-31	$2.87	$2.89	$2.85	$2.86	$3.48	9,921
2019-07-30	$2.90	$2.90	$2.85	$2.86	$3.48	7,622
2019-07-29	$2.90	$2.91	$2.88	$2.91	$3.54	5,582
2019-07-26	$2.89	$2.93	$2.89	$2.91	$3.54	3,594
2019-07-25	$2.99	$2.99	$2.88	$2.89	$3.51	5,227
2019-07-24	$2.95	$3.03	$2.93	$2.98	$3.62	28,150
2019-07-23	$2.95	$2.97	$2.80	$2.90	$3.52	29,519
2019-07-22	$2.80	$2.85	$2.66	$2.69	$3.27	16,488
2019-07-19	$2.85	$2.85	$2.79	$2.82	$3.43	11,384
2019-07-18	$2.87	$2.89	$2.80	$2.85	$3.46	4,607
2019-07-17	$2.91	$2.91	$2.87	$2.88	$3.50	16,182
2019-07-16	$2.94	$2.94	$2.90	$2.91	$3.54	4,427
2019-07-15	$2.98	$3.01	$2.92	$2.94	$3.57	6,590
2019-07-12	$2.98	$3.00	$2.95	$2.96	$3.60	8,870
2019-07-11	$2.98	$3.02	$2.96	$2.98	$3.62	8,654
2019-07-10	$3.00	$3.05	$2.96	$2.98	$3.62	12,065
2019-07-09	$3.01	$3.01	$2.98	$3.00	$3.65	25,989
2019-07-08	$3.12	$3.13	$3.02	$3.04	$3.69	17,675
2019-07-05	$3.18	$3.24	$3.12	$3.12	$3.79	4,685
2019-07-03	$3.23	$3.25	$3.18	$3.20	$3.89	3,499
2019-07-02	$3.24	$3.38	$3.20	$3.24	$3.94	40,317
2019-07-01	$3.34	$3.49	$3.20	$3.25	$3.95	13,083
2019-06-28	$3.50	$3.50	$3.23	$3.25	$3.95	32,361
2019-06-27	$3.64	$3.67	$3.55	$3.64	$4.42	5,956
2019-06-26	$3.61	$3.66	$3.58	$3.60	$4.37	1,856
2019-06-25	$3.56	$3.61	$3.51	$3.59	$4.36	5,453
2019-06-24	$3.60	$3.64	$3.58	$3.58	$4.35	4,957
2019-06-21	$3.56	$3.65	$3.51	$3.60	$4.37	8,330
2019-06-20	$3.51	$3.62	$3.48	$3.57	$4.34	6,652
2019-06-19	$3.57	$3.64	$3.47	$3.47	$4.22	11,397
2019-06-18	$3.50	$3.65	$3.50	$3.58	$4.35	5,736
2019-06-17	$3.56	$3.56	$3.49	$3.54	$4.30	8,250
2019-06-14	$3.66	$3.66	$3.53	$3.56	$4.33	6,048
2019-06-13	$3.53	$3.70	$3.46	$3.68	$4.47	4,609
2019-06-12	$3.50	$3.54	$3.46	$3.52	$4.28	5,242
2019-06-11	$3.59	$3.60	$3.53	$3.54	$4.30	4,995
2019-06-10	$3.45	$3.59	$3.45	$3.55	$4.31	3,169
2019-06-07	$3.45	$3.54	$3.41	$3.44	$4.18	5,129
2019-06-06	$3.41	$3.49	$3.41	$3.45	$4.19	6,059
2019-06-05	$3.52	$3.61	$3.40	$3.46	$4.20	17,575
2019-06-04	$3.61	$3.64	$3.51	$3.55	$4.31	23,447
2019-06-03	$3.77	$3.79	$3.52	$3.63	$4.41	41,985
2019-05-31	$3.55	$4.00	$3.51	$3.76	$4.57	31,797
2019-05-30	$3.57	$3.70	$3.53	$3.61	$4.39	20,137
2019-05-29	$3.44	$3.62	$3.44	$3.57	$4.34	10,267
2019-05-28	$3.41	$3.67	$3.41	$3.44	$4.18	29,338
2019-05-24	$3.59	$3.65	$3.38	$3.41	$4.14	13,931
2019-05-23	$3.62	$3.62	$3.49	$3.55	$4.31	19,964
2019-05-22	$3.80	$3.80	$3.67	$3.70	$4.50	10,555
2019-05-21	$3.78	$3.87	$3.78	$3.80	$4.62	8,696
2019-05-20	$3.88	$3.91	$3.81	$3.82	$4.64	11,672
2019-05-17	$4.00	$4.07	$3.90	$3.93	$4.78	9,963
2019-05-16	$4.07	$4.19	$4.01	$4.04	$4.91	6,895
2019-05-15	$3.85	$4.10	$3.85	$4.10	$4.98	18,012
2019-05-14	$3.86	$3.97	$3.81	$3.87	$4.70	13,832
2019-05-13	$3.95	$3.95	$3.81	$3.86	$4.69	10,846
2019-05-10	$3.99	$4.03	$3.95	$4.01	$4.87	4,021
2019-05-09	$4.02	$4.03	$3.94	$4.00	$4.86	11,453
2019-05-08	$4.06	$4.08	$4.03	$4.08	$4.96	2,268
2019-05-07	$4.12	$4.17	$4.06	$4.10	$4.98	11,626
2019-05-06	$4.20	$4.23	$4.12	$4.15	$5.04	18,252
2019-05-03	$4.31	$4.38	$4.29	$4.36	$5.30	11,469
2019-05-02	$4.30	$4.34	$4.28	$4.28	$5.20	13,261
2019-05-01	$4.38	$4.39	$4.29	$4.30	$5.23	9,293
2019-04-30	$4.33	$4.39	$4.29	$4.35	$5.29	9,743
2019-04-29	$4.24	$4.38	$4.23	$4.38	$5.32	5,568
2019-04-26	$4.28	$4.29	$4.20	$4.27	$5.19	16,528
2019-04-25	$4.30	$4.39	$4.26	$4.30	$5.23	9,243
2019-04-24	$4.42	$4.43	$4.30	$4.30	$5.23	13,793
2019-04-23	$4.30	$4.54	$4.28	$4.45	$5.41	29,529
2019-04-22	$4.30	$4.38	$4.25	$4.29	$5.21	10,365
2019-04-18	$4.30	$4.38	$4.23	$4.34	$5.27	58,054
2019-04-17	$4.40	$4.40	$4.25	$4.30	$5.23	11,575
2019-04-16	$4.33	$4.36	$4.27	$4.36	$5.30	11,473
2019-04-15	$4.34	$4.37	$4.25	$4.31	$5.24	13,813
2019-04-12	$4.49	$4.53	$4.35	$4.38	$5.32	12,455
2019-04-11	$4.53	$4.53	$4.40	$4.45	$5.41	8,657
2019-04-10	$4.48	$4.60	$4.47	$4.56	$5.54	10,113
2019-04-09	$4.51	$4.54	$4.45	$4.47	$5.43	23,861
2019-04-08	$4.45	$4.55	$4.42	$4.51	$5.48	22,308
2019-04-05	$4.36	$4.53	$4.36	$4.46	$5.42	53,850
2019-04-04	$4.23	$4.40	$4.16	$4.36	$5.30	49,894
2019-04-03	$4.15	$4.28	$4.10	$4.25	$5.16	39,791
2019-04-02	$4.14	$4.20	$4.07	$4.13	$5.02	12,660
2019-04-01	$4.26	$4.26	$4.05	$4.15	$5.04	33,173
2019-03-29	$4.03	$4.30	$4.01	$4.21	$5.12	72,985
2019-03-28	$3.98	$4.06	$3.98	$3.99	$4.85	8,279
2019-03-27	$4.05	$4.06	$3.97	$4.00	$4.86	11,164
2019-03-26	$4.09	$4.16	$4.00	$4.05	$4.92	26,280
2019-03-25	$4.12	$4.12	$3.92	$4.08	$4.96	35,304
2019-03-22	$4.11	$4.18	$4.01	$4.15	$5.04	86,328
2019-03-21	$4.19	$4.27	$4.11	$4.27	$5.19	35,948
2019-03-20	$4.38	$4.44	$4.14	$4.22	$5.13	27,474
2019-03-19	$3.90	$4.45	$3.88	$4.40	$5.35	69,700
2019-03-18	$4.21	$4.27	$4.03	$4.12	$5.01	29,889
2019-03-15	$4.01	$4.23	$4.01	$4.18	$5.08	59,347
2019-03-14	$4.10	$4.10	$3.89	$4.00	$4.86	66,293
2019-03-13	$4.19	$4.20	$4.12	$4.13	$5.02	12,341
2019-03-12	$4.22	$4.29	$4.16	$4.20	$5.10	18,668
2019-03-11	$4.23	$4.34	$4.17	$4.20	$5.10	20,813
2019-03-08	$4.23	$4.27	$4.09	$4.20	$5.10	31,354
2019-03-07	$4.60	$4.60	$4.29	$4.30	$5.23	54,501
2019-03-06	$4.75	$4.75	$4.54	$4.65	$5.65	39,849
2019-03-05	$4.80	$4.83	$4.71	$4.75	$5.77	38,938
2019-03-04	$4.77	$4.88	$4.66	$4.81	$5.85	64,827
2019-03-01	$4.81	$4.81	$4.65	$4.73	$5.75	50,357
2019-02-28	$4.85	$4.88	$4.62	$4.78	$5.81	66,500
2019-02-27	$4.59	$4.91	$4.51	$4.84	$5.88	181,401
2019-02-26	$4.71	$4.75	$4.37	$4.68	$5.69	279,961
2019-02-25	$5.10	$5.10	$4.37	$4.75	$5.77	338,661
2019-02-22	$3.53	$3.64	$3.48	$3.60	$4.37	16,182
2019-02-21	$3.49	$3.55	$3.44	$3.52	$4.28	17,645
2019-02-20	$3.38	$3.45	$3.36	$3.43	$4.17	16,610
2019-02-19	$3.40	$3.40	$3.32	$3.38	$4.11	10,260
2019-02-15	$3.38	$3.40	$3.30	$3.32	$4.03	16,033
2019-02-14	$3.47	$3.47	$3.36	$3.37	$4.10	11,838
2019-02-13	$3.40	$3.46	$3.38	$3.41	$4.14	20,866
2019-02-12	$3.43	$3.50	$3.36	$3.38	$4.11	18,325
2019-02-11	$3.50	$3.50	$3.39	$3.42	$4.16	11,523
2019-02-08	$3.34	$3.45	$3.32	$3.45	$4.19	18,643
2019-02-07	$3.55	$3.56	$3.35	$3.38	$4.11	18,999
2019-02-06	$3.60	$3.66	$3.55	$3.57	$4.34	13,782
2019-02-05	$3.73	$3.78	$3.60	$3.69	$4.48	27,070
2019-02-04	$3.76	$3.78	$3.69	$3.72	$4.52	8,191
2019-02-01	$3.96	$3.96	$3.72	$3.75	$4.56	11,966
2019-01-31	$3.96	$3.97	$3.78	$3.97	$4.82	78,847
2019-01-30	$3.58	$3.96	$3.57	$3.90	$4.74	101,823
2019-01-29	$3.79	$3.79	$3.54	$3.59	$4.36	25,408
2019-01-28	$3.46	$3.78	$3.46	$3.75	$4.56	33,708
2019-01-25	$3.52	$3.52	$3.42	$3.45	$4.19	5,788
2019-01-24	$3.50	$3.55	$3.36	$3.42	$4.16	20,675
2019-01-23	$3.51	$3.53	$3.40	$3.46	$4.20	18,556
2019-01-22	$3.41	$3.51	$3.22	$3.50	$4.25	33,442
2019-01-18	$3.34	$3.39	$3.21	$3.34	$4.06	19,552
2019-01-17	$3.14	$3.35	$3.13	$3.29	$4.00	29,959
2019-01-16	$3.17	$3.24	$3.10	$3.19	$3.88	33,681
2019-01-15	$3.13	$3.21	$3.12	$3.15	$3.83	34,839
2019-01-14	$3.30	$3.30	$3.11	$3.11	$3.78	10,677
2019-01-11	$3.29	$3.38	$3.18	$3.37	$4.10	15,078
2019-01-10	$3.08	$3.33	$3.03	$3.28	$3.99	20,665
2019-01-09	$3.10	$3.23	$3.08	$3.10	$3.77	7,784
2019-01-08	$3.16	$3.16	$3.02	$3.09	$3.76	8,433
2019-01-07	$3.17	$3.17	$3.05	$3.10	$3.77	9,664
2019-01-04	$3.06	$3.21	$3.06	$3.16	$3.84	12,055
2019-01-03	$3.14	$3.14	$3.02	$3.09	$3.76	5,896
2019-01-02	$3.13	$3.16	$3.04	$3.13	$3.80	1,502
2018-12-31	$3.05	$3.25	$3.01	$3.20	$3.89	13,361
2018-12-28	$3.04	$3.18	$2.98	$3.09	$3.76	4,817
2018-12-27	$3.11	$3.15	$2.99	$3.06	$3.72	12,003
2018-12-26	$3.04	$3.15	$2.96	$3.15	$3.83	14,855
2018-12-24	$2.88	$3.16	$2.88	$2.95	$3.58	8,788
2018-12-21	$3.16	$3.21	$2.83	$2.94	$3.57	50,278
2018-12-20	$3.16	$3.20	$3.02	$3.14	$3.82	13,977
2018-12-19	$3.19	$3.26	$3.16	$3.18	$3.86	15,843
2018-12-18	$3.31	$3.31	$3.20	$3.22	$3.91	17,241
2018-12-17	$3.27	$3.35	$3.20	$3.32	$4.03	17,298
2018-12-14	$3.15	$3.33	$3.15	$3.32	$4.03	12,515
2018-12-13	$3.28	$3.42	$3.15	$3.16	$3.84	23,198
2018-12-12	$3.36	$3.43	$3.27	$3.28	$3.99	10,036
2018-12-11	$3.37	$3.43	$3.31	$3.32	$4.03	13,749
2018-12-10	$3.50	$3.58	$3.34	$3.36	$4.08	16,584
2018-12-07	$3.44	$3.62	$3.44	$3.54	$4.30	38,715
2018-12-06	$3.50	$3.55	$3.42	$3.49	$4.24	29,504
2018-12-04	$3.63	$3.67	$3.53	$3.53	$4.29	33,199
2018-12-03	$3.66	$3.70	$3.53	$3.64	$4.42	55,294
2018-11-30	$3.65	$3.73	$3.52	$3.55	$4.31	168,775
2018-11-29	$3.61	$3.71	$3.53	$3.65	$4.44	14,370
2018-11-28	$3.58	$3.68	$3.53	$3.66	$4.45	20,832
2018-11-27	$3.50	$3.65	$3.50	$3.57	$4.34	23,795
2018-11-26	$3.51	$3.56	$3.46	$3.51	$4.27	19,343
2018-11-23	$3.36	$3.51	$3.29	$3.47	$4.22	17,051
2018-11-21	$3.26	$3.52	$3.26	$3.38	$4.11	46,241
2018-11-20	$3.35	$3.45	$3.22	$3.31	$4.02	34,728
2018-11-19	$3.45	$3.53	$3.37	$3.41	$4.14	36,545
2018-11-16	$3.27	$3.45	$3.21	$3.32	$4.03	28,618
2018-11-15	$3.22	$3.31	$3.15	$3.29	$4.00	18,281
2018-11-14	$3.09	$3.22	$3.07	$3.20	$3.89	36,092
2018-11-13	$3.27	$3.29	$3.07	$3.07	$3.73	75,484
2018-11-12	$3.50	$3.50	$3.34	$3.38	$4.11	27,615
2018-11-09	$3.63	$3.65	$3.46	$3.51	$4.27	18,499
2018-11-08	$3.74	$3.75	$3.66	$3.69	$4.48	21,770
2018-11-07	$3.63	$3.80	$3.58	$3.74	$4.54	21,494
2018-11-06	$3.49	$3.62	$3.39	$3.61	$4.39	21,103
2018-11-05	$3.58	$3.58	$3.43	$3.52	$4.28	3,948
2018-11-02	$3.65	$3.65	$3.46	$3.56	$4.33	23,712
2018-11-01	$3.24	$3.60	$3.22	$3.58	$4.35	72,040
2018-10-31	$3.17	$3.26	$3.10	$3.22	$3.91	53,936
2018-10-30	$3.06	$3.18	$3.06	$3.12	$3.79	30,499
2018-10-29	$3.25	$3.29	$3.06	$3.11	$3.78	50,953
2018-10-26	$3.23	$3.23	$3.10	$3.15	$3.83	65,089
2018-10-25	$3.10	$3.35	$3.10	$3.25	$3.95	13,750
2018-10-24	$3.23	$3.23	$3.10	$3.10	$3.77	20,399
2018-10-23	$3.28	$3.29	$3.22	$3.24	$3.94	22,374
2018-10-22	$3.37	$3.49	$3.29	$3.33	$4.05	25,523
2018-10-19	$3.36	$3.42	$3.33	$3.33	$4.05	9,063
2018-10-18	$3.53	$3.53	$3.35	$3.35	$4.07	18,461
2018-10-17	$3.48	$3.55	$3.45	$3.55	$4.31	5,551
2018-10-16	$3.51	$3.53	$3.45	$3.50	$4.25	6,501
2018-10-15	$3.51	$3.53	$3.48	$3.49	$4.24	11,432
2018-10-12	$3.40	$3.59	$3.40	$3.55	$4.31	15,062
2018-10-11	$3.41	$3.53	$3.37	$3.37	$4.10	14,384
2018-10-10	$3.51	$3.52	$3.38	$3.44	$4.18	37,646
2018-10-09	$3.80	$3.86	$3.51	$3.52	$4.28	56,424
2018-10-08	$3.81	$3.89	$3.79	$3.85	$4.68	19,213
2018-10-05	$3.91	$3.93	$3.82	$3.87	$4.70	19,560
2018-10-04	$3.97	$3.97	$3.88	$3.95	$4.80	21,275
2018-10-03	$3.85	$4.00	$3.81	$3.97	$4.82	20,490
2018-10-02	$3.93	$3.96	$3.80	$3.82	$4.64	39,020
2018-10-01	$4.27	$4.35	$3.85	$3.96	$4.81	56,329
2018-09-28	$4.30	$4.36	$4.11	$4.22	$5.13	30,612
2018-09-27	$4.09	$4.35	$3.84	$4.32	$5.25	63,975
2018-09-26	$4.01	$4.41	$3.84	$4.08	$4.96	128,991
2018-09-25	$4.14	$4.21	$4.09	$4.17	$5.07	18,063
2018-09-24	$4.20	$4.22	$4.06	$4.10	$4.98	35,319
2018-09-21	$4.33	$4.33	$4.20	$4.21	$5.12	22,258
2018-09-20	$4.38	$4.43	$4.25	$4.28	$5.20	31,507
2018-09-19	$4.40	$4.51	$4.32	$4.40	$5.35	17,155
2018-09-18	$4.46	$4.56	$4.37	$4.46	$5.42	14,505
2018-09-17	$4.44	$4.54	$4.33	$4.46	$5.42	19,823
2018-09-14	$4.51	$4.63	$4.40	$4.51	$5.48	25,386
2018-09-13	$4.53	$4.65	$4.43	$4.57	$5.55	22,402
2018-09-12	$4.38	$4.52	$4.29	$4.43	$5.38	19,456
2018-09-11	$4.56	$4.57	$4.33	$4.38	$5.32	22,684
2018-09-10	$4.84	$4.91	$4.53	$4.57	$5.55	46,577
2018-09-07	$4.99	$5.05	$4.84	$4.84	$5.88	30,068
2018-09-06	$5.10	$5.12	$4.95	$5.03	$6.11	25,808
2018-09-05	$5.00	$5.10	$4.90	$5.06	$6.15	49,246
2018-09-04	$5.13	$5.30	$5.00	$5.04	$6.12	102,384
2018-08-31	$4.95	$5.13	$4.80	$5.12	$6.22	110,776
2018-08-30	$4.85	$4.96	$4.73	$4.91	$5.97	30,716
2018-08-29	$4.82	$5.04	$4.70	$4.91	$5.97	180,646
2018-08-28	$4.62	$4.67	$4.24	$4.67	$5.68	60,006
2018-08-27	$4.50	$4.66	$4.46	$4.58	$5.57	21,200
2018-08-24	$4.42	$4.50	$4.29	$4.46	$5.42	19,471
2018-08-23	$4.51	$4.54	$4.31	$4.42	$5.37	20,788
2018-08-22	$4.50	$4.55	$4.10	$4.48	$5.44	37,319
2018-08-21	$4.44	$4.58	$4.44	$4.48	$5.44	16,730
2018-08-20	$4.38	$4.52	$4.38	$4.44	$5.40	10,352
2018-08-17	$4.30	$4.39	$4.24	$4.35	$5.29	16,546
2018-08-16	$4.18	$4.40	$4.12	$4.30	$5.23	18,303
2018-08-15	$4.16	$4.16	$3.83	$4.13	$5.02	43,683
2018-08-14	$4.11	$4.16	$3.89	$4.13	$5.02	41,514
2018-08-13	$4.39	$4.39	$4.13	$4.18	$5.08	29,368
2018-08-10	$4.28	$4.48	$4.25	$4.43	$5.38	25,520
2018-08-09	$4.19	$4.39	$4.18	$4.35	$5.29	24,124
2018-08-08	$4.12	$4.24	$4.03	$4.18	$5.08	22,259
2018-08-07	$4.18	$4.18	$4.08	$4.16	$5.06	11,906
2018-08-06	$4.09	$4.22	$3.95	$4.15	$5.04	15,162
2018-08-03	$4.22	$4.28	$4.05	$4.11	$4.99	7,495
2018-08-02	$4.14	$4.29	$4.14	$4.21	$5.12	13,979
2018-08-01	$4.13	$4.37	$4.06	$4.28	$5.20	27,880
2018-07-31	$3.97	$4.19	$3.90	$4.14	$5.03	23,087
2018-07-30	$4.01	$4.01	$3.93	$3.94	$4.79	9,468
2018-07-27	$4.10	$4.11	$3.92	$4.01	$4.87	16,235
2018-07-26	$4.17	$4.23	$4.05	$4.10	$4.98	16,663
2018-07-25	$3.96	$4.30	$3.96	$4.22	$5.13	20,748
2018-07-24	$3.91	$3.98	$3.85	$3.94	$4.79	27,850
2018-07-23	$4.04	$4.08	$3.86	$3.86	$4.69	70,382
2018-07-20	$4.39	$4.39	$4.00	$4.04	$4.91	55,839
2018-07-19	$4.35	$4.46	$4.29	$4.37	$5.31	13,045
2018-07-18	$4.53	$4.58	$4.29	$4.38	$5.32	24,473
2018-07-17	$4.49	$4.60	$4.48	$4.55	$5.53	19,423
2018-07-16	$4.55	$4.65	$4.45	$4.48	$5.44	16,352
2018-07-13	$4.61	$4.65	$4.55	$4.60	$5.59	6,958
2018-07-12	$4.56	$4.73	$4.51	$4.61	$5.60	29,681
2018-07-11	$4.68	$4.78	$4.49	$4.54	$5.52	27,429
2018-07-10	$4.82	$4.83	$4.72	$4.75	$5.77	22,876
2018-07-09	$4.58	$5.08	$4.47	$4.88	$5.93	112,133
2018-07-06	$4.52	$4.65	$4.37	$4.54	$5.52	62,379
2018-07-05	$4.32	$4.57	$4.29	$4.53	$5.50	163,055
2018-07-03	$4.34	$4.38	$4.26	$4.34	$5.27	7,538
2018-07-02	$4.20	$4.39	$4.20	$4.33	$5.26	16,322
2018-06-29	$4.20	$4.36	$4.20	$4.25	$5.16	10,812
2018-06-28	$4.23	$4.27	$4.17	$4.22	$5.13	10,539
2018-06-27	$4.40	$4.40	$4.18	$4.25	$5.16	16,612
2018-06-26	$4.45	$4.61	$4.32	$4.39	$5.33	39,070
2018-06-25	$4.54	$4.59	$4.39	$4.46	$5.42	38,678
2018-06-22	$4.60	$4.60	$4.44	$4.56	$5.54	20,984
2018-06-21	$4.62	$4.65	$4.48	$4.58	$5.57	20,504
2018-06-20	$4.55	$4.64	$4.35	$4.60	$5.59	44,691
2018-06-19	$4.70	$4.73	$4.44	$4.48	$5.44	158,553
2018-06-18	$4.83	$4.88	$4.70	$4.76	$5.78	27,076
2018-06-15	$4.95	$5.05	$4.88	$4.92	$5.98	23,100
2018-06-14	$5.13	$5.18	$4.97	$5.05	$6.14	19,451
2018-06-13	$5.10	$5.17	$4.94	$5.09	$6.19	41,218
2018-06-12	$5.41	$5.46	$5.10	$5.14	$6.25	35,832
2018-06-11	$5.21	$5.45	$5.12	$5.37	$6.53	64,422
2018-06-08	$5.11	$5.33	$5.11	$5.20	$6.32	17,328
2018-06-07	$5.18	$5.27	$5.14	$5.14	$6.25	18,443
2018-06-06	$5.30	$5.34	$5.09	$5.14	$6.25	24,954
2018-06-05	$5.50	$5.57	$5.22	$5.32	$6.46	26,744
2018-06-04	$5.46	$5.55	$5.46	$5.50	$6.68	23,203
2018-06-01	$5.50	$5.52	$5.43	$5.47	$6.65	27,363
2018-05-31	$5.49	$5.53	$5.47	$5.51	$6.70	24,766
2018-05-30	$5.59	$5.60	$5.48	$5.50	$6.68	37,920
2018-05-29	$5.51	$5.59	$5.48	$5.58	$6.78	28,156
2018-05-25	$5.57	$5.67	$5.48	$5.51	$6.70	21,047
2018-05-24	$5.49	$5.57	$5.45	$5.55	$6.74	49,584
2018-05-23	$5.56	$5.72	$5.48	$5.65	$6.87	55,044
2018-05-22	$5.55	$5.79	$5.50	$5.62	$6.83	83,668
2018-05-21	$5.55	$5.83	$5.48	$5.63	$6.84	76,656
2018-05-18	$5.50	$5.58	$5.50	$5.55	$6.74	40,843
2018-05-17	$5.47	$5.66	$5.37	$5.51	$6.70	92,992
2018-05-16	$4.89	$5.72	$4.89	$5.55	$6.74	326,667
2018-05-15	$4.09	$5.07	$4.09	$4.87	$5.92	125,865
2018-05-14	$4.16	$4.22	$4.13	$4.19	$5.09	37,093
2018-05-11	$4.30	$4.33	$4.10	$4.13	$5.02	29,132
2018-05-10	$3.96	$4.30	$3.94	$4.28	$5.20	38,446
2018-05-09	$3.96	$3.97	$3.89	$3.94	$4.79	15,455
2018-05-08	$4.01	$4.03	$3.93	$3.94	$4.79	12,447
2018-05-07	$3.91	$4.11	$3.91	$3.98	$4.84	40,334
2018-05-04	$3.99	$4.06	$3.90	$3.93	$4.78	29,731
2018-05-03	$3.95	$4.01	$3.94	$4.00	$4.86	13,155
2018-05-02	$4.06	$4.06	$3.98	$4.00	$4.86	43,449
2018-05-01	$4.07	$4.09	$4.03	$4.04	$4.91	14,248
2018-04-30	$4.00	$4.08	$3.96	$4.07	$4.95	27,267
2018-04-27	$3.98	$3.99	$3.88	$3.97	$4.82	23,277
2018-04-26	$3.92	$3.98	$3.86	$3.96	$4.81	15,879
2018-04-25	$3.98	$3.98	$3.82	$3.91	$4.75	27,572
2018-04-24	$4.16	$4.18	$3.97	$3.99	$4.85	24,014
2018-04-23	$4.07	$4.18	$4.07	$4.12	$5.01	29,342
2018-04-20	$4.17	$4.18	$4.00	$4.06	$4.93	30,114
2018-04-19	$4.24	$4.25	$4.14	$4.19	$5.09	21,890
2018-04-18	$4.18	$4.26	$4.18	$4.24	$5.15	20,795
2018-04-17	$4.05	$4.26	$4.05	$4.20	$5.10	33,780
2018-04-16	$4.05	$4.08	$4.00	$4.05	$4.92	19,708
2018-04-13	$4.09	$4.13	$3.99	$4.09	$4.97	36,454
2018-04-12	$4.28	$4.28	$4.03	$4.05	$4.92	68,946
2018-04-11	$4.25	$4.34	$4.25	$4.28	$5.20	15,887
2018-04-10	$4.28	$4.29	$4.16	$4.26	$5.18	34,429
2018-04-09	$4.30	$4.30	$4.12	$4.19	$5.09	75,884
2018-04-06	$4.22	$4.28	$4.20	$4.26	$5.18	20,431
2018-04-05	$4.34	$4.37	$4.24	$4.26	$5.18	44,983
2018-04-04	$4.24	$4.32	$4.14	$4.31	$5.24	57,221
2018-04-03	$4.20	$4.44	$4.20	$4.36	$5.30	71,077
2018-04-02	$4.28	$4.41	$4.09	$4.19	$5.09	32,942
2018-03-29	$4.35	$4.45	$4.29	$4.35	$5.29	44,209
2018-03-28	$4.27	$4.40	$4.27	$4.30	$5.23	63,712
2018-03-27	$4.25	$4.42	$4.18	$4.34	$5.27	64,033
2018-03-26	$4.19	$4.33	$4.13	$4.22	$5.13	39,283
2018-03-23	$4.30	$4.30	$4.02	$4.10	$4.98	58,811
2018-03-22	$4.47	$4.58	$4.32	$4.35	$5.29	40,239
2018-03-21	$4.60	$4.69	$4.44	$4.57	$5.55	22,467
2018-03-20	$4.72	$4.74	$4.60	$4.61	$5.60	20,772
2018-03-19	$4.70	$4.70	$4.55	$4.69	$5.70	56,198
2018-03-16	$4.85	$4.92	$4.68	$4.72	$5.74	30,780
2018-03-15	$4.99	$4.99	$4.67	$4.85	$5.89	76,163
2018-03-14	$5.16	$5.19	$4.90	$4.99	$6.06	86,733
2018-03-13	$5.10	$5.45	$4.90	$5.02	$6.10	198,586
2018-03-12	$5.59	$6.00	$5.59	$5.72	$6.95	105,191
2018-03-09	$5.39	$5.62	$5.39	$5.53	$6.72	67,714
2018-03-08	$5.40	$5.45	$5.26	$5.35	$6.50	24,033
2018-03-07	$5.42	$5.54	$5.35	$5.36	$6.51	30,556
2018-03-06	$5.32	$5.63	$5.29	$5.51	$6.70	55,747
2018-03-05	$4.99	$5.33	$4.94	$5.27	$6.40	45,557
2018-03-02	$4.88	$5.07	$4.77	$5.05	$6.14	44,455
2018-03-01	$5.23	$5.23	$4.83	$5.01	$6.09	65,611
2018-02-28	$5.18	$5.29	$5.16	$5.18	$6.29	36,064
2018-02-27	$5.56	$5.59	$5.07	$5.16	$6.27	96,346
2018-02-26	$5.54	$5.67	$5.47	$5.60	$6.81	33,845
2018-02-23	$5.46	$5.58	$5.40	$5.53	$6.72	40,037
2018-02-22	$5.75	$5.90	$5.40	$5.46	$6.64	92,563
2018-02-21	$5.33	$5.86	$5.21	$5.77	$7.01	83,080
2018-02-20	$5.41	$5.59	$5.28	$5.29	$6.43	36,556
2018-02-16	$5.62	$5.68	$5.42	$5.46	$6.64	32,433
2018-02-15	$5.83	$5.83	$5.59	$5.65	$6.87	17,184
2018-02-14	$5.60	$5.79	$5.55	$5.75	$6.99	20,597
2018-02-13	$5.38	$5.76	$5.38	$5.63	$6.84	32,498
2018-02-12	$5.54	$5.62	$5.38	$5.40	$6.56	51,060
2018-02-09	$5.50	$5.62	$5.24	$5.47	$6.65	39,315
2018-02-08	$5.75	$5.81	$5.46	$5.46	$6.64	29,106
2018-02-07	$5.85	$5.95	$5.71	$5.73	$6.96	21,989
2018-02-06	$5.44	$5.89	$5.14	$5.84	$7.10	96,353
2018-02-05	$6.12	$6.34	$5.83	$5.87	$7.13	42,405
2018-02-02	$6.75	$6.75	$6.17	$6.18	$7.51	78,512
2018-02-01	$6.60	$6.86	$6.55	$6.75	$8.20	48,395
2018-01-31	$6.65	$6.77	$6.51	$6.61	$8.03	48,380
2018-01-30	$6.72	$6.84	$6.56	$6.62	$8.04	34,645
2018-01-29	$6.85	$7.00	$6.73	$6.85	$8.32	41,064
2018-01-26	$6.80	$6.97	$6.75	$6.97	$8.47	54,100
2018-01-25	$6.65	$6.80	$6.52	$6.75	$8.20	40,825
2018-01-24	$6.83	$6.96	$6.62	$6.65	$8.08	69,756
2018-01-23	$6.88	$6.96	$6.75	$6.78	$8.24	65,785
2018-01-22	$7.10	$7.10	$6.83	$6.96	$8.46	100,534
2018-01-19	$7.03	$7.14	$6.94	$7.10	$8.63	52,680
2018-01-18	$6.97	$7.12	$6.88	$7.03	$8.54	54,694
2018-01-17	$6.93	$7.22	$6.82	$7.03	$8.54	112,771
2018-01-16	$7.04	$7.12	$6.79	$6.83	$8.30	44,870
2018-01-12	$7.25	$7.25	$6.99	$7.04	$8.56	55,114
2018-01-11	$7.00	$7.39	$6.99	$7.24	$8.80	191,385
2018-01-10	$6.93	$7.05	$6.80	$6.99	$8.49	45,163
2018-01-09	$7.26	$7.26	$6.85	$7.01	$8.52	43,296
2018-01-08	$7.22	$7.39	$7.05	$7.18	$8.73	57,160
2018-01-05	$6.85	$7.42	$6.85	$7.22	$8.77	145,419
2018-01-04	$6.72	$6.77	$6.60	$6.75	$8.20	40,789
2018-01-03	$6.79	$6.93	$6.52	$6.67	$8.11	48,512
2018-01-02	$6.50	$6.89	$6.49	$6.79	$8.25	54,427
2017-12-29	$6.63	$6.71	$6.44	$6.49	$7.89	43,767
2017-12-28	$6.60	$6.75	$6.44	$6.64	$8.07	46,272
2017-12-27	$6.52	$6.66	$6.45	$6.55	$7.96	33,960
2017-12-26	$6.88	$6.88	$6.46	$6.54	$7.95	47,322
2017-12-22	$6.87	$6.91	$6.80	$6.80	$8.26	24,726
2017-12-21	$7.00	$7.03	$6.80	$6.86	$8.34	54,400
2017-12-20	$6.72	$7.05	$6.70	$6.96	$8.46	38,702
2017-12-19	$6.68	$6.79	$6.58	$6.72	$8.17	39,951
2017-12-18	$7.10	$7.10	$6.43	$6.79	$8.25	84,140
2017-12-15	$6.71	$7.21	$6.71	$7.13	$8.66	135,649
2017-12-14	$6.50	$6.79	$6.50	$6.70	$8.14	54,753
2017-12-13	$6.57	$6.78	$6.43	$6.50	$7.90	52,844
2017-12-12	$6.74	$6.80	$6.48	$6.50	$7.90	57,061
2017-12-11	$6.36	$6.83	$6.36	$6.77	$8.23	98,069
2017-12-08	$6.35	$6.48	$6.26	$6.38	$7.75	39,504
2017-12-07	$6.24	$6.52	$6.16	$6.29	$7.64	93,678
2017-12-06	$6.10	$6.33	$6.10	$6.25	$7.60	36,736
2017-12-05	$6.21	$6.35	$6.07	$6.28	$7.63	42,939
2017-12-04	$6.50	$6.51	$6.05	$6.21	$7.55	113,405
2017-12-01	$6.66	$6.77	$6.31	$6.48	$7.87	110,517
2017-11-30	$6.66	$6.83	$6.45	$6.72	$8.17	191,291
2017-11-29	$6.79	$7.05	$6.26	$6.66	$8.09	222,651
2017-11-28	$6.89	$7.06	$6.64	$6.78	$8.24	125,150
2017-11-27	$7.51	$7.52	$6.55	$6.87	$8.35	288,670
2017-11-24	$7.39	$7.57	$7.36	$7.47	$9.08	103,763
2017-11-22	$7.74	$7.80	$7.10	$7.64	$9.28	477,344
2017-11-21	$6.33	$8.14	$6.14	$8.09	$9.83	841,367
2017-11-20	$5.86	$6.23	$5.78	$6.21	$7.55	256,010
2017-11-17	$6.15	$6.19	$5.89	$5.90	$7.17	139,443
2017-11-16	$6.43	$6.44	$6.00	$6.17	$7.50	213,520
2017-11-15	$6.44	$6.48	$5.90	$6.41	$7.79	205,254
2017-11-14	$5.94	$6.87	$5.67	$6.29	$7.64	572,382
2017-11-13	$5.50	$5.69	$5.31	$5.37	$6.53	57,775
2017-11-10	$5.36	$5.49	$5.27	$5.46	$6.64	34,243
2017-11-09	$5.31	$5.41	$5.22	$5.38	$6.54	25,092
2017-11-08	$5.60	$5.64	$5.23	$5.35	$6.50	86,181
2017-11-07	$5.34	$5.71	$5.23	$5.64	$6.85	84,824
2017-11-06	$5.24	$5.39	$5.23	$5.34	$6.49	14,409
2017-11-03	$5.27	$5.45	$5.19	$5.27	$6.40	59,353
2017-11-02	$5.35	$5.42	$5.13	$5.27	$6.40	69,231
2017-11-01	$5.49	$5.49	$5.07	$5.37	$6.53	94,372
2017-10-31	$5.00	$5.80	$4.50	$5.44	$6.61	358,968
2017-10-30	$5.61	$5.85	$5.57	$5.67	$6.89	57,634
2017-10-27	$5.55	$5.66	$5.44	$5.64	$6.85	53,462
2017-10-26	$5.59	$5.62	$5.41	$5.54	$6.73	47,824
2017-10-25	$5.90	$5.99	$5.30	$5.62	$6.83	208,581
2017-10-24	$5.83	$5.98	$5.77	$5.92	$7.19	58,380
2017-10-23	$5.98	$6.00	$5.81	$5.83	$7.08	47,423
2017-10-20	$5.96	$6.06	$5.86	$5.97	$7.25	79,187
2017-10-19	$5.93	$5.96	$5.75	$5.89	$7.16	112,891
2017-10-18	$6.05	$6.12	$5.93	$5.99	$7.28	78,393
2017-10-17	$6.19	$6.40	$5.94	$5.98	$7.27	129,281
2017-10-16	$6.10	$6.44	$6.10	$6.22	$7.56	87,979
2017-10-13	$6.09	$6.23	$6.05	$6.10	$7.41	55,213
2017-10-12	$6.50	$6.60	$6.06	$6.09	$7.40	106,759
2017-10-11	$5.88	$6.47	$5.88	$6.45	$7.84	209,621
2017-10-10	$5.97	$6.20	$5.89	$5.90	$7.17	76,783
2017-10-09	$5.86	$6.17	$5.83	$5.97	$7.25	115,994
2017-10-06	$5.80	$5.95	$5.72	$5.84	$7.10	67,294
2017-10-05	$5.85	$6.02	$5.81	$5.83	$7.08	56,986
2017-10-04	$6.05	$6.08	$5.84	$5.84	$7.10	70,970
2017-10-03	$5.93	$6.32	$5.89	$6.00	$7.29	233,000
2017-10-02	$5.91	$5.98	$5.84	$5.86	$7.12	33,117
2017-09-29	$5.76	$5.95	$5.76	$5.89	$7.16	31,207
2017-09-28	$5.76	$5.81	$5.61	$5.78	$7.02	45,085
2017-09-27	$5.98	$6.00	$5.75	$5.78	$7.02	58,551
2017-09-26	$5.86	$6.20	$5.84	$5.95	$7.23	68,595
2017-09-25	$5.92	$5.96	$5.70	$5.84	$7.10	104,153
2017-09-22	$6.21	$6.28	$5.88	$5.98	$7.27	147,036
2017-09-21	$6.18	$6.40	$6.04	$6.22	$7.56	140,530
2017-09-20	$5.99	$6.73	$5.99	$6.12	$7.44	378,751
2017-09-19	$5.83	$6.18	$5.77	$5.95	$7.23	267,978
2017-09-18	$5.57	$5.94	$5.57	$5.80	$7.05	168,563
2017-09-15	$5.62	$5.98	$5.42	$5.56	$6.76	404,812
2017-09-14	$4.71	$5.71	$4.64	$5.62	$6.83	758,078
2017-09-13	$4.65	$4.80	$4.60	$4.71	$5.72	41,130
2017-09-12	$4.60	$4.83	$4.59	$4.66	$5.66	99,022
2017-09-11	$4.69	$4.75	$4.59	$4.59	$5.58	76,710
2017-09-08	$4.74	$4.80	$4.61	$4.65	$5.65	54,489
2017-09-07	$4.62	$4.76	$4.59	$4.74	$5.76	67,161
2017-09-06	$4.75	$4.97	$4.58	$4.63	$5.63	159,932
2017-09-05	$4.46	$4.79	$4.39	$4.75	$5.77	149,436
2017-09-01	$4.53	$4.82	$4.40	$4.45	$5.41	237,659
2017-08-31	$4.73	$4.75	$4.43	$4.50	$5.47	84,653
2017-08-30	$4.77	$4.81	$4.60	$4.73	$5.75	64,956
2017-08-29	$4.32	$4.82	$4.29	$4.78	$5.81	153,305
2017-08-28	$4.57	$4.69	$4.23	$4.32	$5.25	201,441
2017-08-25	$4.94	$5.05	$4.55	$4.56	$5.54	329,516
2017-08-24	$4.90	$5.18	$4.76	$4.88	$5.93	261,744
2017-08-23	$4.50	$5.25	$4.27	$4.92	$5.98	683,293
2017-08-22	$4.18	$4.64	$4.03	$4.57	$5.55	362,665
2017-08-21	$4.48	$4.78	$4.07	$4.13	$5.02	461,053
2017-08-18	$3.82	$4.81	$3.73	$4.50	$5.47	830,008
2017-08-17	$3.93	$4.00	$3.56	$3.94	$4.79	548,804
2017-08-16	$3.00	$3.96	$3.00	$3.95	$4.80	977,618
2017-08-15	$2.80	$2.89	$2.75	$2.87	$3.49	7,808
2017-08-14	$2.77	$2.81	$2.73	$2.80	$3.40	13,175
2017-08-11	$2.73	$2.80	$2.73	$2.76	$3.35	4,165
2017-08-10	$2.79	$2.83	$2.74	$2.76	$3.35	6,824
2017-08-09	$2.87	$2.88	$2.74	$2.80	$3.40	6,064
2017-08-08	$2.75	$2.90	$2.74	$2.86	$3.48	17,017
2017-08-07	$2.64	$2.77	$2.63	$2.75	$3.34	48,782
2017-08-04	$2.66	$2.76	$2.66	$2.71	$3.29	4,463
2017-08-03	$2.64	$2.75	$2.59	$2.68	$3.26	3,895
2017-08-02	$2.67	$2.70	$2.67	$2.68	$3.26	5,302
2017-08-01	$2.70	$2.76	$2.68	$2.71	$3.29	6,700
2017-07-31	$2.70	$2.72	$2.64	$2.70	$3.28	8,714
2017-07-28	$2.73	$2.73	$2.70	$2.71	$3.29	4,465
2017-07-27	$2.72	$2.76	$2.70	$2.73	$3.32	5,258
2017-07-26	$2.80	$2.82	$2.70	$2.72	$3.31	9,873
2017-07-25	$2.76	$2.82	$2.76	$2.80	$3.40	9,176
2017-07-24	$2.76	$2.78	$2.72	$2.78	$3.38	3,763
2017-07-21	$2.80	$2.80	$2.70	$2.76	$3.35	7,950
2017-07-20	$2.71	$2.75	$2.70	$2.75	$3.34	7,733
2017-07-19	$2.60	$2.72	$2.58	$2.71	$3.29	19,786
2017-07-18	$2.61	$2.63	$2.57	$2.60	$3.16	9,689
2017-07-17	$2.59	$2.65	$2.58	$2.60	$3.16	3,696
2017-07-14	$2.64	$2.71	$2.55	$2.64	$3.21	10,656
2017-07-13	$2.50	$2.77	$2.46	$2.71	$3.29	17,750
2017-07-12	$2.45	$2.58	$2.43	$2.56	$3.11	18,471
2017-07-11	$2.46	$2.48	$2.43	$2.47	$3.00	8,474
2017-07-10	$2.55	$2.56	$2.45	$2.46	$2.99	14,055
2017-07-07	$2.60	$2.63	$2.52	$2.52	$3.06	18,382
2017-07-06	$2.63	$2.67	$2.59	$2.59	$3.15	14,078
2017-07-05	$2.60	$2.65	$2.60	$2.60	$3.16	11,726
2017-07-03	$2.66	$2.68	$2.60	$2.64	$3.21	6,652
2017-06-30	$2.58	$2.69	$2.58	$2.63	$3.20	43,833
2017-06-29	$2.65	$2.74	$2.56	$2.61	$3.17	24,787
2017-06-28	$2.69	$2.73	$2.67	$2.70	$3.28	13,761
2017-06-27	$2.55	$2.75	$2.55	$2.74	$3.33	1,453
2017-06-26	$2.75	$2.78	$2.70	$2.74	$3.33	22,080
2017-06-23	$2.60	$2.80	$2.60	$2.75	$3.34	12,407
2017-06-22	$2.60	$2.74	$2.57	$2.68	$3.26	63,473
2017-06-21	$2.73	$2.77	$2.73	$2.75	$3.34	35,366
2017-06-20	$2.82	$2.85	$2.69	$2.73	$3.32	23,695
2017-06-19	$2.82	$2.87	$2.81	$2.84	$3.45	34,651
2017-06-16	$2.87	$2.88	$2.83	$2.84	$3.45	9,435
2017-06-15	$2.87	$2.90	$2.83	$2.86	$3.48	5,798
2017-06-14	$2.86	$2.90	$2.85	$2.87	$3.49	6,209
2017-06-13	$2.89	$2.92	$2.85	$2.87	$3.49	7,933
2017-06-12	$2.90	$2.95	$2.85	$2.89	$3.51	11,565
2017-06-09	$2.91	$2.97	$2.88	$2.90	$3.52	13,144
2017-06-08	$3.03	$3.03	$2.90	$2.92	$3.55	27,572
2017-06-07	$3.10	$3.14	$2.96	$3.01	$3.66	8,282
2017-06-06	$3.12	$3.17	$3.05	$3.06	$3.72	5,487
2017-06-05	$3.01	$3.18	$3.01	$3.14	$3.82	16,892
2017-06-02	$3.03	$3.03	$2.97	$3.00	$3.65	4,848
2017-06-01	$2.95	$3.04	$2.94	$3.03	$3.68	8,334
2017-05-31	$2.96	$2.98	$2.93	$2.95	$3.58	13,155
2017-05-30	$3.02	$3.07	$2.95	$2.96	$3.60	10,193
2017-05-26	$3.02	$3.06	$2.93	$3.02	$3.67	17,807
2017-05-25	$3.07	$3.13	$3.03	$3.04	$3.69	16,441
2017-05-24	$3.07	$3.13	$3.06	$3.06	$3.72	3,930
2017-05-23	$3.11	$3.14	$3.07	$3.07	$3.73	10,157
2017-05-22	$3.15	$3.22	$3.10	$3.12	$3.79	31,125
2017-05-19	$3.11	$3.18	$3.10	$3.14	$3.82	8,410
2017-05-18	$3.14	$3.17	$3.10	$3.10	$3.77	30,730
2017-05-17	$3.20	$3.22	$3.17	$3.18	$3.86	18,406
2017-05-16	$3.34	$3.36	$3.20	$3.21	$3.90	35,303
2017-05-15	$3.35	$3.36	$3.30	$3.35	$4.07	10,039
2017-05-12	$3.42	$3.44	$3.38	$3.38	$4.11	5,694
2017-05-11	$3.42	$3.44	$3.40	$3.44	$4.18	2,811
2017-05-10	$3.33	$3.45	$3.33	$3.43	$4.17	4,389
2017-05-09	$3.31	$3.45	$3.31	$3.36	$4.08	28,124
2017-05-08	$3.24	$3.38	$3.24	$3.32	$4.03	12,223
2017-05-05	$3.30	$3.36	$3.26	$3.30	$4.01	39,846
2017-05-04	$3.31	$3.36	$3.31	$3.34	$4.06	2,848
2017-05-03	$3.34	$3.44	$3.34	$3.36	$4.08	10,630
2017-05-02	$3.34	$3.45	$3.33	$3.38	$4.11	7,879
2017-05-01	$3.45	$3.45	$3.38	$3.39	$4.12	28,945
2017-04-28	$3.53	$3.53	$3.49	$3.49	$4.24	2,589
2017-04-27	$3.55	$3.57	$3.49	$3.53	$4.29	5,908
2017-04-26	$3.51	$3.57	$3.48	$3.57	$4.34	7,774
2017-04-25	$3.57	$3.58	$3.50	$3.52	$4.28	6,341
2017-04-24	$3.57	$3.63	$3.51	$3.51	$4.27	4,874
2017-04-21	$3.57	$3.62	$3.51	$3.57	$4.34	4,903
2017-04-20	$3.56	$3.62	$3.55	$3.60	$4.37	4,454
2017-04-19	$3.57	$3.61	$3.56	$3.56	$4.33	7,788
2017-04-18	$3.56	$3.66	$3.56	$3.56	$4.33	14,183
2017-04-17	$3.50	$3.66	$3.48	$3.65	$4.44	13,708
2017-04-13	$3.52	$3.67	$3.52	$3.57	$4.34	7,894
2017-04-12	$3.53	$3.64	$3.53	$3.56	$4.33	1,616
2017-04-11	$3.60	$3.68	$3.56	$3.59	$4.36	27,047
2017-04-10	$3.56	$3.64	$3.55	$3.55	$4.31	13,758
2017-04-07	$3.47	$3.56	$3.46	$3.55	$4.31	2,254
2017-04-06	$3.41	$3.57	$3.41	$3.51	$4.27	11,950
2017-04-05	$3.48	$3.51	$3.44	$3.44	$4.18	16,209
2017-04-04	$3.47	$3.51	$3.46	$3.48	$4.23	4,798
2017-04-03	$3.48	$3.51	$3.46	$3.48	$4.23	13,504
2017-03-31	$3.46	$3.49	$3.45	$3.49	$4.24	3,831
2017-03-30	$3.52	$3.55	$3.43	$3.48	$4.23	10,057
2017-03-29	$3.60	$3.62	$3.50	$3.54	$4.30	15,828
2017-03-28	$3.55	$3.64	$3.55	$3.62	$4.40	5,172
2017-03-27	$3.53	$3.59	$3.47	$3.56	$4.33	3,371
2017-03-24	$3.55	$3.59	$3.55	$3.58	$4.35	1,666
2017-03-23	$3.46	$3.57	$3.46	$3.55	$4.31	2,454
2017-03-22	$3.45	$3.50	$3.43	$3.48	$4.23	11,912
2017-03-21	$3.53	$3.53	$3.44	$3.47	$4.22	11,897
2017-03-20	$3.54	$3.54	$3.45	$3.52	$4.28	13,939
2017-03-17	$3.61	$3.66	$3.57	$3.58	$4.35	15,572
2017-03-16	$3.60	$3.70	$3.58	$3.59	$4.36	19,467
2017-03-15	$3.67	$3.67	$3.58	$3.61	$4.39	15,292
2017-03-14	$3.74	$3.77	$3.59	$3.66	$4.45	22,181
2017-03-13	$3.66	$3.75	$3.50	$3.68	$4.47	11,549
2017-03-10	$3.66	$3.73	$3.61	$3.70	$4.50	3,472
2017-03-09	$3.74	$3.74	$3.61	$3.67	$4.46	5,967
2017-03-08	$3.65	$3.75	$3.64	$3.70	$4.50	6,070
2017-03-07	$3.66	$3.72	$3.62	$3.66	$4.45	18,071
2017-03-06	$3.79	$3.80	$3.70	$3.73	$4.53	20,378
2017-03-03	$3.83	$3.86	$3.80	$3.85	$4.68	7,335
2017-03-02	$3.82	$3.90	$3.80	$3.85	$4.68	12,874
2017-03-01	$3.88	$3.89	$3.80	$3.87	$4.70	7,749
2017-02-28	$3.90	$3.93	$3.81	$3.84	$4.67	11,726
2017-02-27	$3.93	$3.94	$3.85	$3.90	$4.74	9,316
2017-02-24	$3.87	$3.97	$3.75	$3.95	$4.80	13,919
2017-02-23	$3.93	$3.93	$3.80	$3.89	$4.73	21,955
2017-02-22	$4.30	$4.30	$3.77	$3.96	$4.81	35,688
2017-02-21	$3.85	$4.01	$3.84	$3.97	$4.82	136,096
2017-02-17	$3.62	$3.86	$3.60	$3.80	$4.62	113,771
2017-02-16	$3.45	$3.55	$3.45	$3.51	$4.27	16,055
2017-02-15	$3.46	$3.55	$3.45	$3.50	$4.25	11,956
2017-02-14	$3.51	$3.56	$3.42	$3.50	$4.25	16,176
2017-02-13	$3.53	$3.64	$3.51	$3.57	$4.34	17,035
2017-02-10	$3.51	$3.57	$3.48	$3.52	$4.28	6,538
2017-02-09	$3.53	$3.54	$3.46	$3.51	$4.27	8,128
2017-02-08	$3.48	$3.55	$3.48	$3.53	$4.29	8,521
2017-02-07	$3.38	$3.47	$3.37	$3.47	$4.22	5,599
2017-02-06	$3.43	$3.47	$3.40	$3.42	$4.16	10,345
2017-02-03	$3.35	$3.50	$3.35	$3.49	$4.24	7,403
2017-02-02	$3.35	$3.38	$3.35	$3.38	$4.11	190,292
2017-02-01	$3.42	$3.42	$3.35	$3.38	$4.11	7,676
2017-01-31	$3.49	$3.49	$3.36	$3.39	$4.12	9,046
2017-01-30	$3.52	$3.52	$3.40	$3.43	$4.17	5,824
2017-01-27	$3.59	$3.59	$3.50	$3.50	$4.25	1,510
2017-01-26	$3.55	$3.86	$3.51	$3.58	$4.35	13,402
2017-01-25	$3.50	$3.63	$3.50	$3.54	$4.30	30,103
2017-01-24	$3.51	$3.51	$3.43	$3.43	$4.17	6,203
2017-01-23	$3.48	$3.50	$3.44	$3.49	$4.24	5,843
2017-01-20	$3.43	$3.55	$3.36	$3.48	$4.23	26,168
2017-01-19	$3.25	$3.40	$3.22	$3.38	$4.11	12,698
2017-01-18	$3.31	$3.35	$3.28	$3.28	$3.99	3,764
2017-01-17	$3.30	$3.48	$3.24	$3.36	$4.08	16,878
2017-01-13	$3.24	$3.44	$3.24	$3.39	$4.12	20,484
2017-01-12	$3.29	$3.29	$3.22	$3.23	$3.93	6,987
2017-01-11	$3.28	$3.37	$3.21	$3.30	$4.01	25,448
2017-01-10	$3.25	$3.28	$3.22	$3.28	$3.98	23,159
2017-01-09	$3.13	$3.26	$3.13	$3.23	$3.93	20,173
2017-01-06	$3.30	$3.30	$3.15	$3.15	$3.83	55,018
2017-01-05	$3.30	$3.38	$3.26	$3.35	$4.07	18,640
2017-01-04	$3.21	$3.41	$3.18	$3.38	$4.11	6,813
2017-01-03	$3.12	$3.28	$3.12	$3.21	$3.90	9,741
2016-12-30	$3.28	$3.29	$3.11	$3.14	$3.82	24,999
2016-12-29	$3.32	$3.37	$3.20	$3.22	$3.91	19,806
2016-12-28	$3.36	$3.49	$3.26	$3.31	$4.02	23,926
2016-12-27	$3.46	$3.50	$3.29	$3.32	$4.03	21,526
2016-12-23	$3.40	$3.47	$3.40	$3.47	$4.22	4,024
2016-12-22	$3.48	$3.54	$3.36	$3.36	$4.08	15,107
2016-12-21	$3.59	$3.67	$3.48	$3.50	$4.25	19,243
2016-12-20	$3.49	$3.68	$3.49	$3.66	$4.45	10,859
2016-12-19	$3.56	$3.58	$3.50	$3.52	$4.28	10,905
2016-12-16	$3.56	$3.62	$3.56	$3.56	$4.33	12,391
2016-12-15	$3.68	$3.68	$3.56	$3.57	$4.34	25,213
2016-12-14	$3.67	$3.72	$3.64	$3.67	$4.46	8,405
2016-12-13	$3.66	$3.73	$3.66	$3.69	$4.48	8,212
2016-12-12	$3.74	$3.74	$3.66	$3.67	$4.46	18,990
2016-12-09	$3.77	$3.77	$3.73	$3.75	$4.56	12,030
2016-12-08	$3.77	$3.83	$3.75	$3.76	$4.57	32,035
2016-12-07	$3.73	$3.84	$3.73	$3.80	$4.62	10,013
2016-12-06	$3.81	$3.82	$3.75	$3.78	$4.59	5,548
2016-12-05	$3.89	$3.89	$3.75	$3.79	$4.60	11,983
2016-12-02	$3.76	$3.90	$3.76	$3.86	$4.69	15,270
2016-12-01	$3.86	$3.92	$3.70	$3.78	$4.59	14,522
2016-11-30	$3.80	$3.89	$3.77	$3.86	$4.69	11,853
2016-11-29	$3.80	$3.83	$3.78	$3.78	$4.59	10,627
2016-11-28	$3.77	$3.92	$3.76	$3.80	$4.62	13,875
2016-11-25	$3.80	$3.86	$3.74	$3.79	$4.61	5,736
2016-11-23	$3.75	$3.86	$3.71	$3.81	$4.62	16,973
2016-11-22	$3.84	$3.90	$3.84	$3.86	$4.69	5,363
2016-11-21	$3.80	$3.90	$3.80	$3.90	$4.74	5,617
2016-11-18	$3.81	$3.88	$3.75	$3.86	$4.69	15,934
2016-11-17	$3.88	$3.95	$3.82	$3.83	$4.65	17,132
2016-11-16	$3.86	$3.93	$3.85	$3.90	$4.74	13,827
2016-11-15	$3.83	$3.89	$3.81	$3.85	$4.68	9,187
2016-11-14	$3.90	$3.90	$3.81	$3.81	$4.63	10,979
2016-11-11	$3.89	$3.94	$3.80	$3.94	$4.79	39,075
2016-11-10	$3.72	$3.99	$3.72	$3.89	$4.73	90,588
2016-11-09	$3.65	$3.77	$3.61	$3.72	$4.52	32,554
2016-11-08	$3.64	$3.64	$3.56	$3.56	$4.33	18,946
2016-11-07	$3.64	$3.67	$3.61	$3.62	$4.40	2,329
2016-11-04	$3.62	$3.64	$3.60	$3.60	$4.37	7,884
2016-11-03	$3.65	$3.65	$3.60	$3.61	$4.39	5,990
2016-11-02	$3.61	$3.67	$3.60	$3.61	$4.39	10,765
2016-11-01	$3.64	$3.66	$3.57	$3.60	$4.37	20,289
2016-10-31	$3.78	$3.78	$3.61	$3.61	$4.39	10,770
2016-10-28	$3.66	$3.86	$3.66	$3.72	$4.52	20,150
2016-10-27	$3.61	$3.72	$3.61	$3.65	$4.44	7,132
2016-10-26	$3.61	$3.63	$3.61	$3.62	$4.40	5,246
2016-10-25	$3.65	$3.69	$3.61	$3.61	$4.39	8,923
2016-10-24	$3.66	$3.84	$3.62	$3.68	$4.47	12,244
2016-10-21	$3.62	$3.66	$3.62	$3.62	$4.40	3,185
2016-10-20	$3.63	$3.66	$3.63	$3.65	$4.44	365
2016-10-19	$3.61	$3.65	$3.61	$3.63	$4.41	4,912
2016-10-18	$3.61	$3.68	$3.61	$3.63	$4.41	12,230
2016-10-17	$3.61	$3.62	$3.61	$3.61	$4.39	6,513
2016-10-14	$3.61	$3.67	$3.61	$3.61	$4.39	10,611
2016-10-13	$3.61	$3.64	$3.61	$3.63	$4.41	11,000
2016-10-12	$3.63	$3.72	$3.62	$3.67	$4.46	7,392
2016-10-11	$3.76	$3.78	$3.67	$3.68	$4.47	12,240
2016-10-10	$3.77	$3.81	$3.75	$3.79	$4.61	3,593
2016-10-07	$3.75	$3.80	$3.75	$3.76	$4.57	7,949
2016-10-06	$3.78	$3.83	$3.78	$3.79	$4.61	8,129
2016-10-05	$3.79	$3.89	$3.79	$3.84	$4.67	14,365
2016-10-04	$3.77	$3.86	$3.77	$3.84	$4.66	5,081
2016-10-03	$3.89	$3.90	$3.80	$3.80	$4.62	4,230
2016-09-30	$3.86	$3.92	$3.78	$3.90	$4.74	18,372
2016-09-29	$3.90	$3.90	$3.83	$3.87	$4.70	8,520
2016-09-28	$3.83	$3.88	$3.83	$3.88	$4.72	12,918
2016-09-27	$3.86	$3.88	$3.83	$3.85	$4.68	15,492
2016-09-26	$3.69	$3.89	$3.64	$3.80	$4.62	66,330
2016-09-23	$3.70	$3.84	$3.70	$3.76	$4.57	15,286
2016-09-22	$3.53	$3.76	$3.53	$3.76	$4.57	130,435
2016-09-21	$3.44	$3.59	$3.44	$3.52	$4.28	21,292
2016-09-20	$3.48	$3.51	$3.42	$3.44	$4.18	21,955
2016-09-19	$3.44	$3.46	$3.41	$3.46	$4.20	22,806
2016-09-16	$3.52	$3.53	$3.42	$3.43	$4.17	13,179
2016-09-15	$3.50	$3.57	$3.45	$3.52	$4.28	12,813
2016-09-14	$3.46	$3.51	$3.44	$3.48	$4.23	14,513
2016-09-13	$3.45	$3.57	$3.40	$3.46	$4.20	32,703
2016-09-12	$3.52	$3.55	$3.48	$3.51	$4.27	48,722
2016-09-09	$3.55	$3.59	$3.51	$3.55	$4.31	30,410
2016-09-08	$3.56	$3.59	$3.55	$3.57	$4.34	5,753
2016-09-07	$3.57	$3.60	$3.55	$3.57	$4.34	23,461
2016-09-06	$3.61	$3.63	$3.54	$3.59	$4.36	37,895
2016-09-02	$3.55	$3.59	$3.54	$3.58	$4.35	16,299
2016-09-01	$3.58	$3.58	$3.51	$3.54	$4.30	26,400
2016-08-31	$3.61	$3.61	$3.56	$3.56	$4.33	41,264
2016-08-30	$3.56	$3.61	$3.55	$3.60	$4.37	22,339
2016-08-29	$3.56	$3.61	$3.51	$3.56	$4.33	37,472
2016-08-26	$3.57	$3.61	$3.51	$3.57	$4.34	22,477
2016-08-25	$3.55	$3.60	$3.52	$3.57	$4.34	34,731
2016-08-24	$3.61	$3.61	$3.52	$3.53	$4.29	29,211
2016-08-23	$3.63	$3.65	$3.57	$3.60	$4.37	22,730
2016-08-22	$3.51	$3.62	$3.50	$3.58	$4.35	24,498
2016-08-19	$3.50	$3.61	$3.50	$3.54	$4.30	26,414
2016-08-18	$3.52	$3.64	$3.50	$3.52	$4.27	16,104
2016-08-17	$3.56	$3.66	$3.52	$3.52	$4.28	29,641
2016-08-16	$3.63	$3.70	$3.51	$3.52	$4.28	30,213
2016-08-15	$3.65	$3.78	$3.63	$3.63	$4.41	26,483
2016-08-12	$3.69	$3.73	$3.56	$3.63	$4.41	31,140
2016-08-11	$3.63	$3.80	$3.63	$3.72	$4.52	14,560
2016-08-10	$3.91	$3.93	$3.60	$3.65	$4.44	41,760
2016-08-09	$3.90	$3.99	$3.88	$3.93	$4.78	29,398
2016-08-08	$3.90	$3.96	$3.88	$3.95	$4.80	4,428
2016-08-05	$3.97	$3.99	$3.88	$3.88	$4.72	7,703
2016-08-04	$3.99	$3.99	$3.91	$3.95	$4.80	9,404
2016-08-03	$4.00	$4.01	$3.94	$3.99	$4.85	8,500
2016-08-02	$3.97	$4.00	$3.87	$3.99	$4.85	24,821
2016-08-01	$3.94	$3.97	$3.91	$3.96	$4.81	20,113
2016-07-29	$3.96	$3.97	$3.87	$3.89	$4.73	7,337
2016-07-28	$3.84	$3.98	$3.81	$3.95	$4.80	6,673
2016-07-27	$3.92	$3.98	$3.80	$3.81	$4.63	7,356
2016-07-26	$3.70	$3.95	$3.70	$3.91	$4.75	8,337
2016-07-25	$3.76	$3.82	$3.67	$3.73	$4.53	7,687
2016-07-22	$3.73	$3.80	$3.71	$3.76	$4.57	1,877
2016-07-21	$3.87	$3.88	$3.70	$3.78	$4.59	6,574
2016-07-20	$3.89	$3.92	$3.86	$3.87	$4.70	1,676
2016-07-19	$3.89	$4.01	$3.89	$3.90	$4.74	4,214
2016-07-18	$3.94	$4.01	$3.86	$3.96	$4.81	6,672
2016-07-15	$3.93	$4.05	$3.86	$3.94	$4.79	8,442
2016-07-14	$3.97	$4.02	$3.84	$4.00	$4.86	6,626
2016-07-13	$3.75	$3.90	$3.75	$3.86	$4.69	5,789
2016-07-12	$3.95	$3.96	$3.89	$3.92	$4.76	7,225
2016-07-11	$3.86	$3.95	$3.85	$3.94	$4.79	6,168
2016-07-08	$3.87	$3.88	$3.81	$3.84	$4.67	4,462
2016-07-07	$3.61	$3.79	$3.61	$3.78	$4.59	2,832
2016-07-06	$3.70	$3.76	$3.60	$3.65	$4.44	5,202
2016-07-05	$3.63	$3.77	$3.63	$3.70	$4.50	4,090
2016-07-01	$3.66	$3.70	$3.66	$3.69	$4.48	1,444
2016-06-30	$3.65	$3.70	$3.64	$3.68	$4.47	995
2016-06-29	$3.61	$3.70	$3.61	$3.63	$4.41	1,059
2016-06-28	$3.60	$3.67	$3.60	$3.61	$4.39	2,985
2016-06-27	$3.69	$3.69	$3.51	$3.57	$4.34	6,646
2016-06-24	$3.57	$3.79	$3.57	$3.69	$4.48	4,915
2016-06-23	$3.86	$3.93	$3.83	$3.86	$4.69	3,288
2016-06-22	$3.78	$3.84	$3.73	$3.82	$4.64	3,208
2016-06-21	$3.85	$3.88	$3.73	$3.80	$4.62	4,502
2016-06-20	$3.60	$3.93	$3.60	$3.93	$4.78	6,665
2016-06-17	$3.64	$3.72	$3.56	$3.59	$4.36	15,468
2016-06-16	$3.66	$3.73	$3.56	$3.64	$4.42	12,518
2016-06-15	$3.58	$3.70	$3.58	$3.64	$4.42	19,144
2016-06-14	$3.66	$3.76	$3.60	$3.61	$4.39	27,647
2016-06-13	$3.76	$3.79	$3.71	$3.71	$4.51	12,147
2016-06-10	$3.83	$3.84	$3.76	$3.76	$4.57	6,434
2016-06-09	$3.88	$3.91	$3.77	$3.91	$4.75	32,027
2016-06-08	$3.88	$3.96	$3.88	$3.88	$4.72	5,746
2016-06-07	$3.90	$3.95	$3.88	$3.89	$4.73	5,491
2016-06-06	$3.96	$3.98	$3.89	$3.93	$4.78	6,846
2016-06-03	$3.86	$3.93	$3.85	$3.93	$4.78	6,176
2016-06-02	$3.93	$3.93	$3.76	$3.86	$4.69	14,467
2016-06-01	$3.95	$3.99	$3.87	$3.99	$4.85	11,191
2016-05-31	$3.96	$4.02	$3.92	$3.99	$4.85	18,236
2016-05-27	$3.88	$4.00	$3.86	$3.95	$4.80	8,611
2016-05-26	$3.92	$3.96	$3.83	$3.83	$4.65	5,997
2016-05-25	$3.86	$3.98	$3.82	$3.93	$4.78	12,898
2016-05-24	$3.99	$3.99	$3.85	$3.86	$4.69	7,619
2016-05-23	$4.00	$4.02	$3.91	$3.99	$4.85	11,046
2016-05-20	$3.87	$4.02	$3.87	$3.99	$4.85	52,771
2016-05-19	$4.02	$4.03	$3.89	$3.96	$4.81	13,103
2016-05-18	$3.84	$4.03	$3.73	$3.99	$4.85	47,894
2016-05-17	$3.73	$3.86	$3.70	$3.85	$4.68	11,268
2016-05-16	$3.62	$3.73	$3.57	$3.73	$4.53	60,428
2016-05-13	$3.67	$3.72	$3.49	$3.57	$4.34	32,548
2016-05-12	$3.67	$3.73	$3.66	$3.70	$4.50	39,733
2016-05-11	$3.70	$3.74	$3.60	$3.70	$4.50	32,728
2016-05-10	$3.70	$3.82	$3.67	$3.72	$4.52	58,802
2016-05-09	$3.85	$3.86	$3.65	$3.65	$4.44	21,848
2016-05-06	$3.87	$3.96	$3.87	$3.90	$4.74	39,476
2016-05-05	$3.86	$3.94	$3.86	$3.93	$4.78	30,702
2016-05-04	$3.92	$4.00	$3.86	$3.86	$4.69	10,423
2016-05-03	$4.03	$4.03	$3.86	$3.86	$4.69	17,762
2016-05-02	$4.01	$4.08	$3.96	$4.03	$4.90	14,667
2016-04-29	$4.01	$4.05	$4.00	$4.01	$4.87	8,429
2016-04-28	$4.00	$4.12	$4.00	$4.01	$4.87	8,088
2016-04-27	$4.09	$4.09	$3.96	$4.02	$4.89	31,011
2016-04-26	$4.14	$4.15	$4.09	$4.09	$4.97	10,224
2016-04-25	$4.15	$4.18	$4.14	$4.15	$5.04	3,210
2016-04-22	$4.25	$4.26	$4.14	$4.18	$5.08	20,124
2016-04-21	$4.38	$4.38	$4.25	$4.29	$5.21	5,871
2016-04-20	$4.33	$4.43	$4.27	$4.33	$5.26	6,227
2016-04-19	$4.36	$4.36	$4.27	$4.32	$5.25	14,109
2016-04-18	$4.46	$4.46	$4.36	$4.36	$5.30	10,432
2016-04-15	$4.46	$4.48	$4.38	$4.41	$5.36	10,547
2016-04-14	$4.38	$4.48	$4.38	$4.43	$5.38	12,571
2016-04-13	$4.36	$4.55	$4.36	$4.54	$5.52	22,948
2016-04-12	$4.35	$4.47	$4.35	$4.43	$5.38	9,987
2016-04-11	$4.26	$4.56	$4.26	$4.45	$5.41	23,299
2016-04-08	$4.28	$4.36	$4.24	$4.35	$5.29	34,261
2016-04-07	$4.22	$4.33	$4.22	$4.26	$5.18	23,433
2016-04-06	$4.09	$4.23	$4.09	$4.23	$5.14	18,747
2016-04-05	$4.08	$4.22	$3.93	$4.09	$4.97	23,199
2016-04-04	$4.26	$4.33	$4.17	$4.22	$5.13	18,441
2016-04-01	$4.38	$4.41	$4.30	$4.34	$5.27	12,458
2016-03-31	$4.46	$4.50	$4.42	$4.45	$5.41	16,163
2016-03-30	$4.46	$4.65	$4.46	$4.53	$5.50	12,902
2016-03-29	$4.34	$4.56	$4.18	$4.51	$5.48	13,946
2016-03-28	$4.33	$4.36	$4.22	$4.36	$5.30	5,729
2016-03-24	$4.29	$4.37	$4.18	$4.34	$5.27	7,922
2016-03-23	$4.57	$4.57	$4.30	$4.33	$5.26	13,462
2016-03-22	$4.26	$4.60	$4.26	$4.57	$5.55	20,054
2016-03-21	$4.25	$4.34	$4.19	$4.27	$5.19	5,464
2016-03-18	$4.28	$4.39	$4.21	$4.25	$5.16	33,980
2016-03-17	$4.25	$4.28	$4.19	$4.25	$5.16	5,916
2016-03-16	$4.09	$4.26	$4.09	$4.22	$5.13	9,796
2016-03-15	$4.30	$4.31	$3.95	$4.03	$4.90	19,860
2016-03-14	$4.20	$4.39	$4.20	$4.27	$5.19	11,943
2016-03-11	$4.14	$4.20	$4.08	$4.13	$5.02	13,859
2016-03-10	$4.23	$4.34	$4.05	$4.07	$4.95	20,871
2016-03-09	$3.98	$4.38	$3.90	$4.23	$5.14	36,113
2016-03-08	$3.91	$3.99	$3.82	$3.95	$4.80	23,519
2016-03-07	$3.87	$4.06	$3.87	$3.96	$4.81	16,062
2016-03-04	$3.87	$4.00	$3.82	$3.85	$4.68	16,899
2016-03-03	$3.85	$3.98	$3.73	$3.88	$4.72	16,222
2016-03-02	$3.82	$3.88	$3.77	$3.82	$4.64	11,980
2016-03-01	$3.75	$3.84	$3.69	$3.81	$4.63	16,045
2016-02-29	$3.71	$3.75	$3.63	$3.74	$4.54	28,544
2016-02-26	$3.70	$3.85	$3.63	$3.69	$4.48	12,695
2016-02-25	$3.81	$3.81	$3.64	$3.70	$4.50	11,099
2016-02-24	$3.76	$3.98	$3.62	$3.89	$4.73	18,345
2016-02-23	$3.90	$3.93	$3.72	$3.75	$4.56	18,839
2016-02-22	$3.86	$4.00	$3.86	$3.95	$4.80	8,753
2016-02-19	$4.01	$4.02	$3.76	$3.84	$4.67	9,395
2016-02-18	$3.90	$4.02	$3.86	$4.02	$4.89	26,844
2016-02-17	$3.89	$3.93	$3.71	$3.83	$4.65	15,537
2016-02-16	$3.96	$4.02	$3.60	$3.78	$4.59	15,828
2016-02-12	$3.43	$3.62	$3.36	$3.39	$4.12	43,709
2016-02-11	$3.45	$3.53	$3.31	$3.31	$4.02	25,124
2016-02-10	$3.50	$3.52	$3.35	$3.36	$4.08	20,612
2016-02-09	$3.56	$3.68	$3.38	$3.46	$4.20	12,365
2016-02-08	$3.78	$3.84	$3.52	$3.62	$4.40	23,351
2016-02-05	$4.02	$4.13	$3.80	$3.85	$4.68	13,664
2016-02-04	$4.00	$4.03	$3.96	$4.00	$4.86	8,866
2016-02-03	$4.10	$4.18	$3.92	$4.00	$4.86	21,385
2016-02-02	$4.25	$4.25	$4.07	$4.07	$4.95	12,493
2016-02-01	$4.45	$4.45	$4.25	$4.26	$5.18	6,986
2016-01-29	$4.36	$4.48	$4.25	$4.47	$5.43	20,219
2016-01-28	$4.64	$4.64	$4.33	$4.44	$5.40	15,953
2016-01-27	$4.77	$4.77	$4.46	$4.52	$5.49	10,242
2016-01-26	$4.70	$4.84	$4.61	$4.77	$5.80	18,158
2016-01-25	$4.66	$4.79	$4.66	$4.74	$5.76	7,626
2016-01-22	$4.92	$4.96	$4.67	$4.71	$5.72	13,541
2016-01-21	$4.67	$4.82	$4.66	$4.75	$5.77	8,880
2016-01-20	$4.80	$4.95	$4.66	$4.83	$5.87	45,118
2016-01-19	$4.63	$5.13	$4.63	$5.00	$6.08	37,344
2016-01-15	$4.90	$4.92	$4.31	$4.63	$5.63	41,442
2016-01-14	$4.88	$5.06	$4.88	$4.93	$5.99	6,828
2016-01-13	$4.92	$5.10	$4.85	$4.92	$5.98	22,315
2016-01-12	$4.91	$5.11	$4.88	$4.99	$6.06	21,704
2016-01-11	$5.30	$5.30	$4.88	$4.92	$5.98	49,667
2016-01-08	$5.22	$5.38	$5.22	$5.36	$6.51	15,597
2016-01-07	$5.50	$5.59	$5.16	$5.35	$6.50	41,722
2016-01-06	$5.75	$5.98	$5.70	$5.74	$6.98	14,192
2016-01-05	$5.52	$5.81	$5.51	$5.75	$6.99	21,093
2016-01-04	$5.90	$5.98	$5.48	$5.60	$6.81	57,852
2015-12-31	$5.98	$6.05	$5.90	$6.02	$7.32	12,152
2015-12-30	$6.00	$6.05	$5.76	$5.90	$7.17	25,324
2015-12-29	$5.76	$6.07	$5.76	$6.00	$7.29	11,428
2015-12-28	$6.00	$6.19	$5.81	$5.87	$7.13	24,805
2015-12-24	$5.56	$6.08	$5.56	$5.98	$7.27	37,072
2015-12-23	$5.43	$5.70	$5.43	$5.58	$6.78	27,519
2015-12-22	$5.50	$5.76	$5.44	$5.54	$6.73	26,495
2015-12-21	$5.61	$5.61	$5.31	$5.45	$6.62	12,407
2015-12-18	$4.90	$5.65	$4.89	$5.55	$6.74	51,540
2015-12-17	$4.95	$5.06	$4.86	$4.89	$5.94	29,078
2015-12-16	$4.85	$5.04	$4.85	$4.99	$6.06	33,073
2015-12-15	$4.82	$4.88	$4.75	$4.88	$5.93	18,905
2015-12-14	$4.76	$4.80	$4.70	$4.76	$5.78	13,484
2015-12-11	$4.76	$4.80	$4.71	$4.76	$5.78	8,078
2015-12-10	$4.75	$4.82	$4.75	$4.79	$5.82	3,923
2015-12-09	$4.75	$4.79	$4.71	$4.76	$5.78	14,679
2015-12-08	$4.75	$4.79	$4.72	$4.77	$5.80	13,824
2015-12-07	$4.75	$4.83	$4.70	$4.80	$5.83	11,868
2015-12-04	$4.77	$4.83	$4.73	$4.78	$5.81	4,810
2015-12-03	$4.81	$4.91	$4.73	$4.85	$5.89	13,090
2015-12-02	$4.88	$4.88	$4.76	$4.86	$5.91	13,363
2015-12-01	$4.86	$4.91	$4.75	$4.88	$5.93	16,013
2015-11-30	$4.95	$4.95	$4.78	$4.90	$5.95	24,051
2015-11-27	$4.75	$4.90	$4.63	$4.89	$5.94	16,130
2015-11-25	$4.53	$4.83	$4.53	$4.76	$5.78	30,886
2015-11-24	$4.61	$4.69	$4.46	$4.62	$5.61	19,919
2015-11-23	$4.60	$4.70	$4.59	$4.70	$5.71	14,438
2015-11-20	$4.51	$4.72	$4.51	$4.69	$5.70	12,105
2015-11-19	$4.51	$4.61	$4.46	$4.52	$5.49	30,389
2015-11-18	$4.58	$4.67	$4.31	$4.44	$5.40	20,420
2015-11-17	$4.69	$4.89	$4.50	$4.56	$5.54	12,418
2015-11-16	$4.67	$4.83	$4.66	$4.75	$5.77	27,397
2015-11-13	$4.76	$4.76	$4.56	$4.71	$5.72	15,961
2015-11-12	$4.72	$4.86	$4.67	$4.82	$5.86	19,659
2015-11-11	$4.95	$4.99	$4.51	$4.69	$5.70	40,448
2015-11-10	$5.03	$5.04	$4.88	$4.90	$5.95	25,415
2015-11-09	$5.03	$5.12	$5.03	$5.06	$6.15	13,716
2015-11-06	$5.02	$5.11	$4.92	$5.10	$6.20	28,650
2015-11-05	$5.04	$5.13	$4.95	$5.05	$6.14	20,594
2015-11-04	$5.06	$5.15	$5.01	$5.08	$6.17	51,991
2015-11-03	$5.07	$5.10	$4.89	$5.06	$6.15	26,931
2015-11-02	$4.86	$5.09	$4.86	$5.00	$6.08	32,602
2015-10-30	$4.76	$4.90	$4.76	$4.85	$5.89	18,795
2015-10-29	$4.81	$4.96	$4.81	$4.85	$5.89	29,366
2015-10-28	$4.76	$4.90	$4.70	$4.81	$5.85	15,226
2015-10-27	$4.83	$4.84	$4.75	$4.77	$5.80	11,436
2015-10-26	$4.85	$4.98	$4.78	$4.85	$5.89	23,524
2015-10-23	$4.85	$4.99	$4.78	$4.90	$5.95	43,097
2015-10-22	$4.68	$4.95	$4.68	$4.75	$5.77	31,261
2015-10-21	$4.70	$4.75	$4.62	$4.66	$5.66	15,991
2015-10-20	$4.62	$4.83	$4.50	$4.68	$5.69	39,720
2015-10-19	$4.54	$4.66	$4.43	$4.60	$5.59	9,368
2015-10-16	$4.62	$4.74	$4.52	$4.54	$5.52	7,699
2015-10-15	$4.51	$4.65	$4.35	$4.55	$5.53	17,733
2015-10-14	$4.58	$4.64	$4.40	$4.42	$5.37	7,905
2015-10-13	$4.57	$4.72	$4.56	$4.60	$5.59	9,645
2015-10-12	$4.58	$4.67	$4.56	$4.57	$5.55	12,525
2015-10-09	$4.58	$4.65	$4.49	$4.58	$5.57	14,588
2015-10-08	$4.68	$4.68	$4.45	$4.51	$5.48	10,786
2015-10-07	$4.72	$4.76	$4.53	$4.61	$5.60	20,656
2015-10-06	$4.60	$4.77	$4.51	$4.65	$5.65	7,688
2015-10-05	$4.70	$4.80	$4.57	$4.66	$5.66	16,041
2015-10-02	$4.45	$4.75	$4.33	$4.62	$5.61	31,373
2015-10-01	$4.39	$4.54	$4.39	$4.52	$5.49	13,438
2015-09-30	$4.39	$4.49	$4.35	$4.38	$5.32	8,865
2015-09-29	$4.28	$4.37	$4.25	$4.27	$5.19	9,201
2015-09-28	$4.38	$4.43	$4.28	$4.30	$5.23	9,031
2015-09-25	$4.45	$4.49	$4.32	$4.40	$5.35	18,821
2015-09-24	$4.50	$4.50	$4.31	$4.41	$5.36	9,683
2015-09-23	$4.53	$4.53	$4.43	$4.50	$5.47	15,680
2015-09-22	$4.45	$4.55	$4.29	$4.46	$5.42	10,150
2015-09-21	$4.69	$4.71	$4.46	$4.50	$5.47	21,887
2015-09-18	$4.71	$4.79	$4.61	$4.63	$5.63	9,674
2015-09-17	$4.86	$4.90	$4.80	$4.85	$5.89	12,828
2015-09-16	$4.73	$5.00	$4.72	$4.89	$5.94	17,655
2015-09-15	$4.58	$4.75	$4.47	$4.74	$5.76	10,813
2015-09-14	$4.77	$4.77	$4.51	$4.54	$5.52	12,078
2015-09-11	$4.58	$4.75	$4.48	$4.75	$5.77	12,566
2015-09-10	$4.75	$4.78	$4.60	$4.71	$5.72	23,632
2015-09-09	$4.70	$4.85	$4.67	$4.78	$5.81	51,742
2015-09-08	$4.69	$4.83	$4.62	$4.62	$5.61	18,105
2015-09-04	$4.51	$4.81	$4.51	$4.59	$5.58	36,684
2015-09-03	$4.61	$4.74	$4.55	$4.64	$5.64	20,030
2015-09-02	$4.70	$4.81	$4.57	$4.66	$5.66	40,491
2015-09-01	$4.76	$4.86	$4.58	$4.64	$5.64	56,230

Phoenix New Media Ltd (FENG) Exchange: NYSE