Henderson Land Development Co. Ltd (HLDCY) Stock

Data as of May 2, 2025

$2.81 ($-0.01) -0.35%

Henderson Land Development Co. Ltd - Daily Information

Click for more stock information on Henderson Land Development Co. Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$2.82
Previous Close	$2.81
High	$2.82
Low	$2.75
Adjusted Open	$2.82
Previous Adjusted Close	$2.81
Adjusted High	$2.82
Adjusted Low	$2.75

About Henderson Land Development Co. Ltd (HLDCY)

Henderson Land Development Company Limited, an investment holding company, is engaged in the property development and investment activities in Hong Kong and Mainland China. It operates in seven segments: Property Development, Property Leasing, Construction, Infrastructure, Hotel Operation, Department Store Operation, and Others. The Property Development segment is involved in the development and sale of real estate properties. Its property portfolio primarily includes residential properties, offices, shopping arcades, and industrial and office buildings. The Property Leasing segment is engaged in leasing properties. The Construction segment constructs building works. The Hotel Operation segment operates and manages hotels. The Department Store Operation segment operates and manages department stores. The Others segment is involved in the provision of finance, investment holding, project management, property management, agency, cleaning, and security guard services, as well as the trading of building materials and disposal of leasehold land. It operates a network of six department store outlets and a specialty store in Hong Kong. The company was founded in 1976 and is based in Central, Hong Kong. Henderson Land Development Company Limited is a subsidiary of Henderson Development Limited.

Invest in Henderson Land Development Co. Ltd (HLDCY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Henderson Land Development Co. Ltd (HLDCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$2.82	$2.82	$2.75	$2.81	$2.81	39,953
2025-05-01	$2.76	$2.84	$2.76	$2.82	$2.82	43,620
2025-04-30	$2.84	$2.84	$2.73	$2.80	$2.80	74,636
2025-04-29	$2.77	$2.85	$2.73	$2.75	$2.75	60,070
2025-04-28	$2.75	$2.77	$2.69	$2.76	$2.76	78,005
2025-04-25	$2.74	$2.84	$2.72	$2.74	$2.74	57,554
2025-04-24	$2.66	$2.79	$2.66	$2.77	$2.77	79,361
2025-04-23	$2.76	$2.78	$2.70	$2.70	$2.70	334,453
2025-04-22	$2.73	$2.73	$2.62	$2.65	$2.65	459,352
2025-04-21	$2.65	$2.71	$2.58	$2.59	$2.59	173,792
2025-04-17	$2.69	$2.69	$2.59	$2.63	$2.63	179,801
2025-04-16	$2.62	$2.64	$2.58	$2.59	$2.59	176,509
2025-04-15	$2.61	$2.66	$2.60	$2.60	$2.60	320,051
2025-04-14	$2.57	$2.72	$2.57	$2.67	$2.67	396,124
2025-04-11	$2.60	$2.68	$2.51	$2.57	$2.57	493,448
2025-04-10	$2.70	$2.70	$2.49	$2.58	$2.58	491,395
2025-04-09	$2.51	$2.65	$2.47	$2.60	$2.60	671,977
2025-04-08	$2.65	$2.65	$2.53	$2.58	$2.58	441,420
2025-04-07	$2.73	$2.75	$2.61	$2.62	$2.62	258,705
2025-04-04	$2.71	$2.79	$2.62	$2.78	$2.78	125,844
2025-04-03	$2.85	$2.85	$2.77	$2.84	$2.84	167,091
2025-04-02	$2.93	$2.93	$2.83	$2.88	$2.88	110,953
2025-04-01	$2.89	$2.90	$2.82	$2.86	$2.86	200,286
2025-03-31	$2.82	$2.87	$2.79	$2.82	$2.82	72,604
2025-03-28	$2.83	$2.83	$2.78	$2.78	$2.78	57,956
2025-03-27	$2.90	$2.90	$2.84	$2.90	$2.90	131,561
2025-03-26	$2.82	$2.87	$2.82	$2.87	$2.87	73,533
2025-03-25	$2.80	$2.86	$2.80	$2.85	$2.85	112,445
2025-03-24	$2.76	$2.84	$2.76	$2.81	$2.81	122,527
2025-03-21	$2.83	$2.86	$2.83	$2.84	$2.84	92,533
2025-03-20	$2.93	$2.95	$2.77	$2.77	$2.77	29,906
2025-03-19	$2.94	$2.94	$2.90	$2.93	$2.93	43,956
2025-03-18	$2.85	$2.94	$2.85	$2.94	$2.94	110,893
2025-03-17	$2.94	$2.95	$2.90	$2.95	$2.95	132,873
2025-03-14	$2.88	$2.94	$2.84	$2.94	$2.94	52,879
2025-03-13	$2.87	$2.90	$2.84	$2.86	$2.86	149,143
2025-03-12	$2.93	$2.94	$2.87	$2.91	$2.91	86,421
2025-03-11	$2.96	$3.00	$2.90	$2.91	$2.91	125,100
2025-03-10	$2.81	$2.87	$2.80	$2.84	$2.84	114,260
2025-03-07	$2.80	$2.88	$2.80	$2.86	$2.86	75,580
2025-03-06	$2.86	$2.87	$2.82	$2.83	$2.83	151,543
2025-03-05	$2.76	$2.85	$2.75	$2.82	$2.82	296,007
2025-03-04	$2.71	$2.76	$2.67	$2.69	$2.69	349,845
2025-03-03	$2.66	$2.68	$2.63	$2.65	$2.65	365,036
2025-02-28	$2.65	$2.69	$2.63	$2.65	$2.65	226,691
2025-02-27	$2.70	$2.70	$2.64	$2.68	$2.68	172,203
2025-02-26	$2.65	$2.68	$2.60	$2.63	$2.63	239,850
2025-02-25	$2.65	$2.65	$2.56	$2.57	$2.57	568,347
2025-02-24	$2.62	$2.63	$2.58	$2.59	$2.59	369,460
2025-02-21	$2.56	$2.62	$2.53	$2.53	$2.53	187,796
2025-02-20	$2.60	$2.70	$2.60	$2.61	$2.61	213,931
2025-02-19	$2.62	$2.69	$2.62	$2.62	$2.62	343,816
2025-02-18	$2.80	$2.80	$2.65	$2.66	$2.66	262,616
2025-02-14	$2.68	$2.70	$2.63	$2.67	$2.67	223,003
2025-02-13	$2.66	$2.69	$2.65	$2.65	$2.65	279,505
2025-02-12	$2.67	$2.75	$2.67	$2.70	$2.70	345,790
2025-02-11	$2.64	$2.67	$2.64	$2.65	$2.65	135,331
2025-02-10	$2.63	$2.85	$2.63	$2.68	$2.68	162,539
2025-02-07	$2.70	$2.71	$2.66	$2.68	$2.68	98,185
2025-02-06	$2.72	$2.74	$2.72	$2.72	$2.72	288,080
2025-02-05	$2.73	$2.76	$2.70	$2.71	$2.71	138,707
2025-02-04	$2.77	$2.79	$2.77	$2.79	$2.79	113,592
2025-02-03	$2.78	$2.81	$2.76	$2.78	$2.78	200,297
2025-01-31	$2.73	$2.80	$2.68	$2.71	$2.71	162,059
2025-01-30	$2.76	$2.78	$2.70	$2.71	$2.71	166,104
2025-01-29	$2.74	$2.77	$2.71	$2.74	$2.74	69,161
2025-01-28	$2.73	$2.75	$2.71	$2.73	$2.73	230,894
2025-01-27	$2.77	$2.80	$2.76	$2.77	$2.77	128,507
2025-01-24	$2.82	$2.87	$2.74	$2.75	$2.75	123,786
2025-01-23	$2.80	$2.80	$2.74	$2.75	$2.75	213,573
2025-01-22	$2.82	$2.83	$2.78	$2.78	$2.78	177,396
2025-01-21	$2.86	$2.86	$2.78	$2.80	$2.80	108,784
2025-01-17	$2.92	$2.93	$2.77	$2.83	$2.83	121,293
2025-01-16	$2.70	$2.76	$2.70	$2.73	$2.73	192,592
2025-01-15	$2.77	$2.79	$2.75	$2.78	$2.78	166,597
2025-01-14	$2.70	$2.74	$2.70	$2.70	$2.70	299,251
2025-01-13	$2.76	$2.77	$2.74	$2.77	$2.77	132,892
2025-01-10	$2.80	$2.80	$2.77	$2.79	$2.79	202,925
2025-01-08	$2.81	$2.84	$2.78	$2.82	$2.82	123,423
2025-01-07	$2.93	$2.93	$2.85	$2.86	$2.86	170,576
2025-01-06	$2.95	$2.97	$2.92	$2.92	$2.92	142,807
2025-01-03	$2.93	$2.95	$2.91	$2.93	$2.93	110,003
2025-01-02	$2.93	$2.94	$2.90	$2.93	$2.93	142,509
2024-12-31	$2.98	$3.00	$2.94	$2.95	$2.95	56,847
2024-12-30	$2.99	$3.00	$2.95	$3.00	$3.00	73,336
2024-12-27	$3.02	$3.03	$3.00	$3.00	$3.00	53,359
2024-12-26	$3.00	$3.02	$2.97	$2.97	$2.97	109,364
2024-12-24	$3.04	$3.04	$2.94	$3.00	$3.00	42,089
2024-12-23	$2.92	$2.97	$2.91	$2.92	$2.92	176,552
2024-12-20	$2.93	$2.99	$2.93	$2.95	$2.95	137,547
2024-12-19	$2.97	$3.12	$2.93	$2.97	$2.97	242,000
2024-12-18	$3.03	$3.06	$3.00	$3.03	$3.03	108,671
2024-12-17	$2.96	$3.06	$2.96	$3.02	$3.02	80,553
2024-12-16	$3.07	$3.09	$3.06	$3.06	$3.06	88,416
2024-12-13	$3.12	$3.17	$3.11	$3.15	$3.15	70,523
2024-12-12	$3.09	$3.16	$3.09	$3.12	$3.12	59,994
2024-12-11	$3.17	$3.19	$3.15	$3.15	$3.15	33,307
2024-12-10	$3.30	$3.30	$3.21	$3.24	$3.24	64,732
2024-12-09	$3.32	$3.34	$3.26	$3.28	$3.28	94,869
2024-12-06	$3.17	$3.18	$3.14	$3.14	$3.14	51,496
2024-12-05	$3.14	$3.16	$3.12	$3.16	$3.16	103,514
2024-12-04	$3.13	$3.14	$3.10	$3.12	$3.12	33,353
2024-12-03	$3.25	$3.25	$3.15	$3.16	$3.16	56,438
2024-12-02	$3.02	$3.15	$3.02	$3.09	$3.09	71,519
2024-11-29	$3.15	$3.24	$3.09	$3.09	$3.09	33,118
2024-11-27	$3.14	$3.14	$3.11	$3.14	$3.14	54,403
2024-11-26	$3.06	$3.09	$3.04	$3.05	$3.05	95,296
2024-11-25	$3.10	$3.11	$3.06	$3.08	$3.08	88,052
2024-11-22	$3.08	$3.10	$3.06	$3.10	$3.10	28,893
2024-11-21	$3.18	$3.19	$3.16	$3.16	$3.16	58,476
2024-11-20	$3.18	$3.22	$3.14	$3.15	$3.15	52,072
2024-11-19	$3.14	$3.15	$3.12	$3.12	$3.12	114,413
2024-11-18	$3.12	$3.13	$3.10	$3.10	$3.10	109,904
2024-11-15	$3.15	$3.15	$3.11	$3.13	$3.13	75,549
2024-11-14	$3.14	$3.16	$3.13	$3.14	$3.14	94,587
2024-11-13	$3.06	$3.11	$3.06	$3.08	$3.08	96,179
2024-11-12	$3.18	$3.19	$3.13	$3.16	$3.16	46,235
2024-11-11	$3.28	$3.29	$3.23	$3.27	$3.27	62,030
2024-11-08	$3.29	$3.30	$3.22	$3.26	$3.26	80,923
2024-11-07	$3.24	$3.38	$3.24	$3.34	$3.34	110,780
2024-11-06	$3.25	$3.28	$3.21	$3.26	$3.26	39,344
2024-11-05	$3.28	$3.29	$3.26	$3.29	$3.29	66,018
2024-11-04	$3.20	$3.26	$3.20	$3.24	$3.24	44,892
2024-11-01	$3.20	$3.21	$3.18	$3.19	$3.19	20,949
2024-10-31	$3.17	$3.19	$3.14	$3.15	$3.15	65,914
2024-10-30	$3.11	$3.20	$3.11	$3.20	$3.20	38,197
2024-10-29	$3.30	$3.30	$3.18	$3.20	$3.20	63,122
2024-10-28	$3.25	$3.27	$3.24	$3.26	$3.26	35,152
2024-10-25	$3.21	$3.25	$3.19	$3.24	$3.24	43,557
2024-10-24	$3.41	$3.41	$3.24	$3.24	$3.24	45,083
2024-10-23	$3.29	$3.33	$3.25	$3.31	$3.31	58,231
2024-10-22	$3.30	$3.33	$3.29	$3.31	$3.31	73,877
2024-10-21	$3.26	$3.34	$3.26	$3.31	$3.31	54,539
2024-10-18	$3.35	$3.35	$3.31	$3.34	$3.34	18,649
2024-10-17	$3.26	$3.28	$3.24	$3.27	$3.27	154,120
2024-10-16	$3.26	$3.29	$3.26	$3.28	$3.28	37,386
2024-10-15	$3.20	$3.20	$3.14	$3.16	$3.16	49,187
2024-10-14	$3.28	$3.28	$3.21	$3.25	$3.25	37,694
2024-10-11	$3.32	$3.32	$3.24	$3.25	$3.25	26,583
2024-10-10	$3.25	$3.27	$3.24	$3.25	$3.25	47,275
2024-10-09	$3.25	$3.28	$3.24	$3.25	$3.25	55,388
2024-10-08	$3.26	$3.27	$3.19	$3.24	$3.24	68,378
2024-10-07	$3.42	$3.50	$3.33	$3.40	$3.40	89,426
2024-10-04	$3.34	$3.41	$3.33	$3.36	$3.36	45,846
2024-10-03	$3.31	$3.37	$3.31	$3.33	$3.33	70,375
2024-10-02	$3.42	$3.45	$3.39	$3.45	$3.45	91,099
2024-10-01	$3.09	$3.17	$3.09	$3.17	$3.17	55,290
2024-09-30	$3.11	$3.14	$3.06	$3.06	$3.06	33,678
2024-09-27	$3.28	$3.29	$3.26	$3.28	$3.28	34,036
2024-09-26	$3.34	$3.35	$3.31	$3.35	$3.35	43,223
2024-09-25	$3.26	$3.27	$3.24	$3.26	$3.26	39,979
2024-09-24	$3.27	$3.39	$3.27	$3.39	$3.39	52,890
2024-09-23	$3.20	$3.22	$3.18	$3.22	$3.22	79,918
2024-09-20	$3.20	$3.21	$3.20	$3.21	$3.21	34,327
2024-09-19	$3.14	$3.16	$3.12	$3.16	$3.16	74,710
2024-09-18	$3.08	$3.08	$3.03	$3.06	$3.06	70,845
2024-09-17	$3.02	$3.08	$3.02	$3.07	$3.07	32,427
2024-09-16	$2.97	$3.01	$2.97	$3.01	$3.01	50,634
2024-09-13	$2.94	$3.08	$2.94	$2.94	$2.94	41,644
2024-09-12	$2.91	$2.96	$2.88	$2.96	$2.96	62,232
2024-09-11	$2.93	$2.95	$2.93	$2.93	$2.93	82,052
2024-09-10	$2.93	$2.93	$2.87	$2.91	$2.91	114,757
2024-09-09	$2.96	$2.98	$2.94	$2.98	$2.98	39,772
2024-09-06	$3.00	$3.00	$2.91	$2.91	$2.91	29,648
2024-09-05	$3.05	$3.05	$3.00	$3.00	$3.00	106,195
2024-09-04	$3.06	$3.11	$2.93	$3.02	$3.02	80,243
2024-09-03	$2.99	$3.06	$2.99	$3.02	$2.96	80,243
2024-08-30	$3.13	$3.13	$3.05	$3.08	$3.02	75,296
2024-08-29	$3.12	$3.25	$3.02	$3.11	$3.05	41,463
2024-08-28	$3.11	$3.11	$3.02	$3.06	$3.00	114,287
2024-08-27	$3.08	$3.18	$3.02	$3.06	$3.00	30,733
2024-08-26	$2.96	$2.98	$2.88	$2.90	$2.84	88,257
2024-08-23	$2.80	$2.87	$2.80	$2.81	$2.75	69,329
2024-08-22	$2.79	$2.79	$2.71	$2.71	$2.65	147,629
2024-08-21	$2.70	$2.76	$2.66	$2.75	$2.69	81,880
2024-08-20	$2.72	$2.83	$2.72	$2.78	$2.73	34,648
2024-08-19	$2.77	$2.92	$2.77	$2.91	$2.85	93,852
2024-08-16	$2.80	$2.87	$2.80	$2.83	$2.77	80,525
2024-08-15	$2.75	$2.93	$2.75	$2.83	$2.77	159,291
2024-08-14	$2.85	$2.90	$2.75	$2.82	$2.76	120,634
2024-08-13	$2.92	$2.92	$2.80	$2.87	$2.81	546,715
2024-08-12	$2.72	$2.82	$2.72	$2.81	$2.75	144,626
2024-08-09	$2.82	$3.00	$2.82	$2.83	$2.77	87,218
2024-08-08	$2.87	$2.87	$2.75	$2.83	$2.77	225,866
2024-08-07	$2.78	$2.80	$2.72	$2.76	$2.70	210,185
2024-08-06	$2.73	$2.78	$2.73	$2.76	$2.70	361,704
2024-08-05	$2.74	$2.78	$2.68	$2.73	$2.67	187,496
2024-08-02	$2.76	$2.76	$2.72	$2.73	$2.67	136,901
2024-08-01	$2.91	$2.91	$2.70	$2.71	$2.65	135,683
2024-07-31	$2.75	$2.78	$2.74	$2.77	$2.71	146,384
2024-07-30	$2.73	$2.74	$2.71	$2.74	$2.68	130,117
2024-07-29	$2.79	$2.81	$2.78	$2.78	$2.72	157,545
2024-07-26	$2.80	$2.83	$2.80	$2.81	$2.75	64,353
2024-07-25	$2.81	$2.85	$2.80	$2.82	$2.76	187,768
2024-07-24	$2.87	$2.87	$2.80	$2.82	$2.76	66,006
2024-07-23	$2.84	$2.85	$2.82	$2.82	$2.76	143,825
2024-07-22	$2.94	$3.00	$2.85	$2.89	$2.83	105,792
2024-07-19	$2.84	$2.85	$2.82	$2.83	$2.77	38,756
2024-07-18	$2.88	$2.88	$2.82	$2.83	$2.77	134,156
2024-07-17	$2.85	$2.91	$2.85	$2.89	$2.83	137,195
2024-07-16	$2.82	$2.85	$2.81	$2.83	$2.77	135,311
2024-07-15	$2.86	$2.88	$2.84	$2.84	$2.78	78,820
2024-07-12	$2.96	$2.97	$2.92	$2.93	$2.93	109,008
2024-07-11	$2.72	$2.75	$2.72	$2.75	$2.75	307,071
2024-07-10	$2.64	$2.67	$2.64	$2.65	$2.65	397,476
2024-07-09	$2.62	$2.63	$2.61	$2.63	$2.63	500,277
2024-07-08	$2.60	$2.61	$2.58	$2.59	$2.59	364,561
2024-07-05	$2.63	$2.64	$2.61	$2.62	$2.62	251,222
2024-07-03	$2.65	$2.69	$2.65	$2.69	$2.69	93,717
2024-07-02	$2.63	$2.65	$2.62	$2.63	$2.63	1,192,241
2024-07-01	$2.60	$2.63	$2.59	$2.60	$2.60	418,002
2024-06-28	$2.64	$2.64	$2.60	$2.61	$2.61	469,377
2024-06-27	$2.73	$2.73	$2.62	$2.62	$2.62	237,169
2024-06-26	$2.66	$2.69	$2.62	$2.64	$2.64	289,476
2024-06-25	$2.68	$2.68	$2.63	$2.65	$2.65	360,639
2024-06-24	$2.75	$2.75	$2.67	$2.68	$2.68	676,866
2024-06-21	$2.72	$2.72	$2.64	$2.65	$2.65	299,301
2024-06-20	$2.70	$2.70	$2.68	$2.70	$2.70	471,612
2024-06-18	$2.61	$2.71	$2.61	$2.68	$2.68	475,659
2024-06-17	$2.68	$2.70	$2.67	$2.69	$2.69	431,904
2024-06-14	$2.69	$2.71	$2.68	$2.68	$2.68	185,738
2024-06-13	$2.75	$2.76	$2.72	$2.72	$2.72	373,028
2024-06-12	$2.81	$2.83	$2.76	$2.76	$2.76	518,651
2024-06-11	$2.79	$2.81	$2.75	$2.80	$2.80	259,537
2024-06-10	$2.86	$2.99	$2.84	$2.87	$2.87	147,631
2024-06-07	$2.92	$2.94	$2.86	$2.88	$2.88	239,388
2024-06-06	$2.98	$3.00	$2.93	$2.94	$2.94	57,343
2024-06-05	$3.20	$3.20	$3.00	$3.16	$3.16	71,689
2024-06-04	$3.17	$3.20	$3.14	$3.20	$3.20	273,784
2024-06-03	$3.14	$3.15	$3.11	$3.14	$3.14	55,932
2024-05-31	$3.08	$3.11	$3.07	$3.10	$3.10	47,181
2024-05-30	$3.18	$3.19	$3.15	$3.16	$3.16	171,099
2024-05-29	$3.17	$3.18	$3.15	$3.15	$3.15	101,407
2024-05-28	$3.26	$3.26	$3.21	$3.23	$3.23	45,371
2024-05-24	$3.30	$3.30	$3.25	$3.26	$3.26	70,809
2024-05-23	$3.48	$3.48	$3.29	$3.33	$3.33	134,694
2024-05-22	$3.47	$3.48	$3.37	$3.38	$3.38	330,467
2024-05-21	$3.56	$3.56	$3.48	$3.50	$3.50	40,639
2024-05-20	$3.52	$3.54	$3.51	$3.53	$3.53	47,944
2024-05-17	$3.42	$3.47	$3.42	$3.47	$3.47	47,437
2024-05-16	$3.36	$3.42	$3.36	$3.41	$3.41	82,480
2024-05-15	$3.23	$3.25	$3.23	$3.24	$3.24	116,147
2024-05-14	$3.23	$3.24	$3.21	$3.23	$3.23	69,552
2024-05-13	$3.27	$3.28	$3.24	$3.27	$3.27	83,373
2024-05-10	$3.05	$3.27	$3.05	$3.18	$3.18	23,772
2024-05-09	$3.14	$3.17	$3.14	$3.17	$3.17	48,585
2024-05-08	$3.12	$3.15	$3.11	$3.14	$3.14	100,554
2024-05-07	$3.19	$3.20	$3.15	$3.18	$3.18	93,898
2024-05-06	$3.16	$3.17	$3.12	$3.14	$3.14	94,054
2024-05-03	$3.16	$3.20	$3.14	$3.15	$3.15	49,880
2024-05-02	$3.11	$3.21	$3.11	$3.20	$3.20	52,157
2024-05-01	$3.06	$3.10	$3.06	$3.08	$3.08	90,150
2024-04-30	$3.03	$3.07	$3.02	$3.04	$3.04	35,665
2024-04-29	$3.04	$3.09	$3.04	$3.09	$3.09	49,181
2024-04-26	$3.06	$3.08	$3.04	$3.07	$3.07	51,220
2024-04-25	$3.01	$3.06	$3.01	$3.06	$3.06	41,860
2024-04-24	$3.02	$3.03	$2.98	$2.98	$2.98	253,142
2024-04-23	$3.00	$3.01	$2.98	$3.00	$3.00	80,892
2024-04-22	$2.94	$2.98	$2.93	$2.96	$2.96	108,537
2024-04-19	$2.90	$2.91	$2.89	$2.90	$2.90	75,110
2024-04-18	$2.89	$2.92	$2.88	$2.90	$2.90	196,721
2024-04-17	$2.92	$2.92	$2.88	$2.90	$2.90	146,289
2024-04-16	$2.99	$3.02	$2.99	$3.01	$3.01	174,153
2024-04-15	$3.03	$3.03	$3.00	$3.00	$3.00	90,816
2024-04-12	$3.01	$3.01	$2.99	$3.01	$3.01	19,964
2024-04-11	$3.05	$3.06	$3.02	$3.06	$3.06	117,270
2024-04-10	$3.04	$3.04	$3.00	$3.04	$3.04	72,334
2024-04-09	$3.01	$3.05	$3.00	$3.05	$3.05	146,248
2024-04-08	$2.96	$2.96	$2.93	$2.95	$2.95	59,279
2024-04-05	$2.95	$2.95	$2.92	$2.95	$2.95	129,854
2024-04-04	$2.99	$3.00	$2.94	$2.96	$2.96	72,819
2024-04-03	$2.97	$2.99	$2.95	$2.99	$2.99	142,622
2024-04-02	$3.01	$3.02	$2.99	$2.99	$2.99	142,622
2024-04-01	$2.92	$2.94	$2.91	$2.93	$2.93	172,562
2024-03-28	$2.92	$2.92	$2.86	$2.88	$2.88	48,149
2024-03-27	$2.98	$2.99	$2.97	$2.99	$2.99	55,354
2024-03-26	$3.00	$3.00	$2.97	$2.97	$2.97	91,265
2024-03-25	$2.82	$2.99	$2.82	$2.97	$2.97	123,591
2024-03-22	$3.06	$3.10	$3.04	$3.10	$3.10	48,471
2024-03-21	$2.94	$2.94	$2.88	$2.88	$2.88	78,129
2024-03-20	$2.90	$2.91	$2.86	$2.91	$2.91	75,259
2024-03-19	$2.89	$2.91	$2.86	$2.91	$2.91	152,214
2024-03-18	$2.89	$2.91	$2.86	$2.90	$2.90	96,433
2024-03-15	$3.00	$3.02	$2.99	$3.01	$3.01	105,429
2024-03-14	$3.03	$3.05	$2.99	$3.02	$3.02	64,775
2024-03-13	$3.05	$3.09	$3.02	$3.05	$3.05	144,697
2024-03-12	$2.99	$3.05	$2.99	$3.05	$3.05	144,697
2024-03-11	$2.94	$2.97	$2.90	$2.96	$2.96	141,398
2024-03-08	$2.85	$2.89	$2.83	$2.89	$2.89	120,001
2024-03-07	$2.82	$2.84	$2.80	$2.81	$2.81	225,408
2024-03-06	$2.84	$2.87	$2.80	$2.82	$2.82	157,131
2024-03-05	$2.75	$2.85	$2.75	$2.81	$2.81	132,385
2024-03-04	$2.87	$2.91	$2.83	$2.85	$2.85	95,999
2024-03-01	$2.85	$2.89	$2.85	$2.87	$2.87	85,838
2024-02-29	$2.94	$2.94	$2.86	$2.88	$2.88	130,877
2024-02-28	$2.89	$3.00	$2.89	$2.93	$2.93	109,324
2024-02-27	$2.86	$2.88	$2.82	$2.86	$2.86	166,512
2024-02-26	$2.83	$2.89	$2.76	$2.85	$2.85	142,172
2024-02-23	$2.80	$2.85	$2.70	$2.79	$2.79	130,604
2024-02-22	$2.83	$2.86	$2.80	$2.82	$2.82	165,405
2024-02-21	$2.82	$2.82	$2.77	$2.81	$2.81	252,069
2024-02-20	$2.73	$2.74	$2.70	$2.71	$2.71	317,275
2024-02-16	$2.75	$2.77	$2.75	$2.75	$2.75	183,792
2024-02-15	$2.67	$2.74	$2.67	$2.69	$2.69	237,939
2024-02-14	$2.70	$2.73	$2.66	$2.72	$2.72	478,993
2024-02-13	$2.77	$2.77	$2.69	$2.71	$2.71	288,217
2024-02-12	$2.76	$2.80	$2.75	$2.75	$2.75	252,477
2024-02-09	$2.70	$2.73	$2.67	$2.72	$2.72	304,355
2024-02-08	$2.67	$2.73	$2.66	$2.69	$2.69	279,236
2024-02-07	$2.72	$2.72	$2.66	$2.68	$2.68	343,708
2024-02-06	$2.70	$2.75	$2.68	$2.71	$2.71	537,749
2024-02-05	$2.58	$2.67	$2.58	$2.67	$2.67	432,182
2024-02-02	$2.64	$2.66	$2.62	$2.63	$2.63	229,295
2024-02-01	$2.66	$2.68	$2.64	$2.68	$2.68	325,705
2024-01-31	$2.62	$2.67	$2.62	$2.66	$2.66	246,194
2024-01-30	$2.70	$2.74	$2.69	$2.69	$2.69	118,181
2024-01-29	$2.79	$2.80	$2.76	$2.78	$2.78	209,760
2024-01-26	$2.74	$2.79	$2.74	$2.76	$2.76	125,206
2024-01-25	$2.74	$2.76	$2.73	$2.76	$2.76	202,021
2024-01-24	$2.75	$2.86	$2.75	$2.78	$2.78	374,335
2024-01-23	$2.66	$2.75	$2.66	$2.75	$2.75	450,255
2024-01-22	$2.71	$2.71	$2.65	$2.65	$2.65	456,776
2024-01-19	$2.70	$2.78	$2.70	$2.76	$2.76	140,980
2024-01-18	$2.71	$2.81	$2.71	$2.81	$2.81	781,722
2024-01-17	$2.74	$2.75	$2.70	$2.74	$2.74	285,569
2024-01-16	$2.86	$2.89	$2.84	$2.86	$2.86	124,872
2024-01-12	$2.94	$2.98	$2.94	$2.98	$2.98	77,244
2024-01-11	$2.93	$2.95	$2.92	$2.94	$2.94	192,649
2024-01-10	$2.87	$2.95	$2.87	$2.93	$2.93	100,235
2024-01-09	$2.92	$2.94	$2.90	$2.91	$2.91	242,900
2024-01-08	$2.94	$2.95	$2.93	$2.93	$2.93	96,411
2024-01-05	$2.97	$3.00	$2.95	$2.98	$2.98	42,699
2024-01-04	$2.96	$2.97	$2.94	$2.96	$2.96	116,713
2024-01-03	$2.94	$2.95	$2.93	$2.95	$2.95	77,591
2024-01-02	$3.00	$3.13	$2.94	$3.06	$3.06	56,032
2023-12-29	$3.13	$3.14	$3.11	$3.13	$3.13	25,083
2023-12-28	$3.13	$3.15	$3.11	$3.11	$3.11	53,676
2023-12-27	$3.05	$3.07	$3.04	$3.05	$3.05	56,038
2023-12-26	$3.06	$3.07	$3.03	$3.06	$3.06	80,026
2023-12-22	$3.00	$3.05	$3.00	$3.02	$3.02	86,984
2023-12-21	$3.05	$3.07	$3.02	$3.07	$3.07	123,432
2023-12-20	$2.99	$2.99	$2.95	$2.95	$2.95	108,330
2023-12-19	$3.03	$3.06	$3.02	$3.03	$3.03	103,288
2023-12-18	$3.01	$3.01	$2.99	$2.99	$2.99	87,871
2023-12-15	$3.06	$3.08	$3.04	$3.06	$3.06	348,602
2023-12-14	$3.04	$3.06	$3.03	$3.04	$3.04	100,344
2023-12-13	$2.90	$2.96	$2.90	$2.94	$2.94	300,397
2023-12-12	$2.70	$2.87	$2.70	$2.86	$2.86	136,516
2023-12-11	$2.80	$2.85	$2.80	$2.84	$2.84	447,764
2023-12-08	$2.77	$2.78	$2.75	$2.76	$2.76	106,439
2023-12-07	$2.61	$2.81	$2.61	$2.81	$2.81	277,990
2023-12-06	$2.83	$2.83	$2.80	$2.80	$2.80	173,084
2023-12-05	$2.71	$2.75	$2.71	$2.72	$2.72	169,663
2023-12-04	$2.84	$2.84	$2.76	$2.78	$2.78	196,183
2023-12-01	$2.76	$2.78	$2.76	$2.78	$2.78	209,883
2023-11-30	$2.65	$2.78	$2.65	$2.78	$2.78	265,468
2023-11-29	$2.79	$2.80	$2.77	$2.77	$2.77	114,252
2023-11-28	$2.94	$2.94	$2.86	$2.88	$2.88	651,445
2023-11-27	$2.91	$2.91	$2.88	$2.88	$2.88	99,505
2023-11-24	$2.98	$2.98	$2.93	$2.94	$2.94	30,871
2023-11-22	$2.93	$2.95	$2.92	$2.92	$2.92	128,476
2023-11-21	$2.94	$2.94	$2.90	$2.93	$2.93	189,480
2023-11-20	$2.92	$2.94	$2.90	$2.93	$2.93	171,020
2023-11-17	$2.87	$2.89	$2.86	$2.88	$2.88	261,475
2023-11-16	$2.86	$2.87	$2.83	$2.86	$2.86	206,088
2023-11-15	$2.94	$2.98	$2.94	$2.95	$2.95	168,012
2023-11-14	$2.86	$2.93	$2.85	$2.92	$2.92	450,646
2023-11-13	$2.79	$2.80	$2.77	$2.79	$2.79	697,451
2023-11-10	$2.72	$2.74	$2.71	$2.74	$2.74	351,810
2023-11-09	$2.78	$2.78	$2.70	$2.70	$2.70	456,821
2023-11-08	$2.75	$2.77	$2.75	$2.77	$2.77	335,079
2023-11-07	$2.78	$2.81	$2.77	$2.77	$2.77	283,498
2023-11-06	$2.90	$2.90	$2.85	$2.87	$2.87	159,428
2023-11-03	$2.91	$2.94	$2.90	$2.93	$2.93	322,038
2023-11-02	$2.86	$2.87	$2.82	$2.85	$2.85	760,699
2023-11-01	$2.68	$2.70	$2.67	$2.70	$2.70	776,485
2023-10-31	$2.65	$2.73	$2.65	$2.70	$2.70	2,158,954
2023-10-30	$2.71	$2.73	$2.70	$2.72	$2.72	907,515
2023-10-27	$2.72	$2.72	$2.67	$2.69	$2.69	363,106
2023-10-26	$2.62	$2.64	$2.61	$2.63	$2.63	463,285
2023-10-25	$2.70	$2.70	$2.66	$2.68	$2.68	296,458
2023-10-24	$2.72	$2.75	$2.71	$2.73	$2.73	1,860,977
2023-10-23	$2.64	$2.70	$2.64	$2.69	$2.69	743,173
2023-10-20	$2.67	$2.68	$2.64	$2.64	$2.64	707,468
2023-10-19	$2.64	$2.68	$2.62	$2.68	$2.68	1,004,899
2023-10-18	$2.67	$2.69	$2.65	$2.68	$2.68	390,841
2023-10-17	$2.61	$2.70	$2.61	$2.66	$2.66	1,397,375
2023-10-16	$2.64	$2.68	$2.61	$2.68	$2.68	644,782
2023-10-13	$2.64	$2.64	$2.59	$2.60	$2.60	295,731
2023-10-12	$2.65	$2.71	$2.64	$2.68	$2.68	566,456
2023-10-11	$2.64	$2.66	$2.62	$2.63	$2.63	548,132
2023-10-10	$2.60	$2.65	$2.60	$2.62	$2.62	815,045
2023-10-09	$2.57	$2.57	$2.52	$2.55	$2.55	701,499
2023-10-06	$2.53	$2.60	$2.53	$2.58	$2.58	485,575
2023-10-05	$2.53	$2.54	$2.50	$2.53	$2.53	875,760
2023-10-04	$2.48	$2.50	$2.46	$2.49	$2.49	1,674,222
2023-10-03	$2.45	$2.47	$2.43	$2.43	$2.43	648,255
2023-10-02	$2.56	$2.58	$2.54	$2.54	$2.54	363,536
2023-09-29	$2.59	$2.60	$2.55	$2.56	$2.56	544,405
2023-09-28	$2.48	$2.51	$2.46	$2.48	$2.48	1,767,888
2023-09-27	$2.48	$2.48	$2.43	$2.44	$2.44	1,626,565
2023-09-26	$2.45	$2.46	$2.42	$2.42	$2.42	717,316
2023-09-25	$2.48	$2.51	$2.47	$2.51	$2.51	582,979
2023-09-22	$2.51	$2.54	$2.50	$2.51	$2.51	591,333
2023-09-21	$2.48	$2.49	$2.44	$2.45	$2.45	664,060
2023-09-20	$2.52	$2.54	$2.50	$2.50	$2.50	1,439,303
2023-09-19	$2.56	$2.56	$2.50	$2.51	$2.51	1,161,463
2023-09-18	$2.51	$2.54	$2.50	$2.50	$2.50	714,778
2023-09-15	$2.59	$2.59	$2.52	$2.52	$2.52	639,218
2023-09-14	$2.58	$2.60	$2.56	$2.56	$2.56	787,137
2023-09-13	$2.59	$2.60	$2.58	$2.60	$2.60	602,596
2023-09-12	$2.54	$2.55	$2.53	$2.55	$2.55	1,213,811
2023-09-11	$2.50	$2.58	$2.50	$2.53	$2.53	657,902
2023-09-08	$2.65	$2.66	$2.60	$2.61	$2.61	405,020
2023-09-07	$2.63	$2.63	$2.61	$2.62	$2.62	829,462
2023-09-06	$2.67	$2.72	$2.66	$2.66	$2.66	686,794
2023-09-05	$2.75	$2.75	$2.62	$2.65	$2.65	598,885
2023-09-01	$2.67	$2.71	$2.61	$2.71	$2.71	285,608
2023-08-31	$2.71	$2.72	$2.65	$2.70	$2.64	272,419
2023-08-30	$2.71	$2.76	$2.71	$2.75	$2.68	172,494
2023-08-29	$2.69	$2.75	$2.66	$2.72	$2.66	401,581
2023-08-28	$2.65	$2.68	$2.63	$2.64	$2.58	569,914
2023-08-25	$2.68	$2.68	$2.63	$2.64	$2.58	265,434
2023-08-24	$2.64	$2.68	$2.62	$2.62	$2.56	608,781
2023-08-23	$2.59	$2.81	$2.59	$2.67	$2.67	746,833
2023-08-22	$2.64	$2.69	$2.51	$2.69	$2.69	1,184,764
2023-08-21	$2.62	$2.64	$2.60	$2.63	$2.63	634,337
2023-08-18	$2.67	$2.69	$2.65	$2.69	$2.69	388,005
2023-08-17	$2.69	$2.73	$2.67	$2.68	$2.68	1,643,693
2023-08-16	$2.71	$2.72	$2.64	$2.64	$2.64	1,134,837
2023-08-15	$2.75	$2.76	$2.71	$2.74	$2.74	750,355
2023-08-14	$2.82	$2.84	$2.80	$2.84	$2.84	264,234
2023-08-11	$2.89	$2.91	$2.88	$2.88	$2.88	287,834
2023-08-10	$2.85	$2.88	$2.82	$2.84	$2.84	240,102
2023-08-09	$2.85	$2.86	$2.82	$2.86	$2.86	426,081
2023-08-08	$2.83	$2.87	$2.81	$2.85	$2.85	631,697
2023-08-07	$2.90	$2.93	$2.88	$2.89	$2.89	363,513
2023-08-04	$2.88	$2.92	$2.86	$2.87	$2.87	174,613
2023-08-03	$2.92	$2.96	$2.90	$2.94	$2.94	446,965
2023-08-02	$2.91	$2.93	$2.88	$2.88	$2.88	123,813
2023-08-01	$2.96	$2.98	$2.94	$2.97	$2.97	98,772
2023-07-31	$3.03	$3.05	$3.01	$3.05	$3.05	84,024
2023-07-28	$3.06	$3.07	$3.04	$3.06	$3.06	73,810
2023-07-27	$3.01	$3.03	$2.96	$2.98	$2.98	200,355
2023-07-26	$2.96	$2.98	$2.95	$2.95	$2.95	104,419
2023-07-25	$2.94	$2.97	$2.93	$2.96	$2.96	243,873
2023-07-24	$2.88	$2.97	$2.87	$2.90	$2.90	221,102
2023-07-21	$2.92	$2.93	$2.90	$2.90	$2.90	184,832
2023-07-20	$2.91	$2.93	$2.86	$2.89	$2.89	184,692
2023-07-19	$2.93	$2.93	$2.88	$2.88	$2.88	122,030
2023-07-18	$2.88	$2.90	$2.86	$2.88	$2.88	188,125
2023-07-17	$2.92	$2.94	$2.89	$2.91	$2.91	192,993
2023-07-14	$2.93	$2.95	$2.90	$2.94	$2.94	99,303
2023-07-13	$3.03	$3.03	$2.91	$2.92	$2.92	281,452
2023-07-12	$2.95	$3.03	$2.87	$2.91	$2.91	100,582
2023-07-11	$2.96	$3.02	$2.88	$2.89	$2.89	579,618
2023-07-10	$2.98	$2.98	$2.85	$2.87	$2.87	301,112
2023-07-07	$2.84	$2.88	$2.84	$2.87	$2.87	441,764
2023-07-06	$2.90	$2.90	$2.82	$2.85	$2.85	442,073
2023-07-05	$2.91	$2.97	$2.90	$2.92	$2.92	196,800
2023-07-03	$3.03	$3.06	$2.96	$3.00	$3.00	114,131
2023-06-30	$2.94	$2.96	$2.92	$2.92	$2.92	336,354
2023-06-29	$2.87	$2.88	$2.86	$2.88	$2.88	154,797
2023-06-28	$2.96	$3.00	$2.92	$2.93	$2.93	249,351
2023-06-27	$2.91	$2.92	$2.89	$2.92	$2.92	641,789
2023-06-26	$2.93	$2.93	$2.90	$2.92	$2.92	608,415
2023-06-23	$2.93	$2.95	$2.89	$2.89	$2.89	265,482
2023-06-22	$2.93	$3.01	$2.93	$2.98	$2.98	335,620
2023-06-21	$3.00	$3.04	$2.98	$2.99	$2.99	267,764
2023-06-20	$3.03	$3.07	$3.01	$3.02	$3.02	205,533
2023-06-16	$3.01	$3.01	$2.98	$2.98	$2.98	150,141
2023-06-15	$3.00	$3.01	$2.98	$2.99	$2.99	232,362
2023-06-14	$3.00	$3.03	$2.97	$2.98	$2.98	146,980
2023-06-13	$3.14	$3.14	$3.03	$3.04	$3.04	294,839
2023-06-12	$3.09	$3.09	$3.03	$3.04	$3.04	321,958
2023-06-09	$3.09	$3.10	$3.08	$3.08	$3.08	218,805
2023-06-08	$3.07	$3.11	$3.07	$3.09	$3.09	204,968
2023-06-07	$3.17	$3.17	$3.07	$3.07	$3.07	90,492
2023-06-06	$3.29	$3.31	$3.25	$3.26	$3.09	218,313
2023-06-05	$3.04	$3.28	$3.04	$3.23	$3.06	244,165
2023-06-02	$3.04	$3.25	$3.04	$3.25	$3.08	224,842
2023-06-01	$3.08	$3.12	$3.04	$3.04	$2.88	647,305
2023-05-31	$3.23	$3.24	$3.22	$3.23	$3.06	260,167
2023-05-30	$3.37	$3.39	$3.27	$3.33	$3.16	218,549
2023-05-26	$3.41	$3.47	$3.39	$3.45	$3.45	188,195
2023-05-25	$3.42	$3.43	$3.40	$3.43	$3.43	336,547
2023-05-24	$3.37	$3.46	$3.37	$3.45	$3.45	128,797
2023-05-23	$3.47	$3.49	$3.46	$3.48	$3.48	266,602
2023-05-22	$3.50	$3.55	$3.50	$3.55	$3.55	123,764
2023-05-19	$3.55	$3.58	$3.49	$3.51	$3.51	97,867
2023-05-18	$3.46	$3.49	$3.45	$3.49	$3.49	117,982
2023-05-17	$3.47	$3.49	$3.46	$3.47	$3.47	75,354
2023-05-16	$3.49	$3.55	$3.49	$3.51	$3.51	172,434
2023-05-15	$3.54	$3.58	$3.53	$3.57	$3.57	100,417
2023-05-12	$3.44	$3.44	$3.42	$3.44	$3.44	68,176
2023-05-11	$3.52	$3.52	$3.49	$3.52	$3.52	114,308
2023-05-10	$3.54	$3.61	$3.54	$3.57	$3.57	79,883
2023-05-09	$3.57	$3.59	$3.55	$3.58	$3.58	59,980
2023-05-08	$3.72	$3.72	$3.62	$3.67	$3.67	87,863
2023-05-05	$3.68	$3.70	$3.63	$3.68	$3.68	50,906
2023-05-04	$3.59	$3.67	$3.59	$3.64	$3.64	75,899
2023-05-03	$3.58	$3.63	$3.52	$3.60	$3.60	64,141
2023-05-02	$3.54	$3.58	$3.53	$3.58	$3.58	89,469
2023-05-01	$3.60	$3.65	$3.52	$3.52	$3.52	104,322
2023-04-28	$3.58	$3.62	$3.58	$3.60	$3.60	40,124
2023-04-27	$3.54	$3.55	$3.52	$3.55	$3.55	108,015
2023-04-26	$3.51	$3.52	$3.47	$3.49	$3.49	116,836
2023-04-25	$3.45	$3.45	$3.40	$3.41	$3.41	131,672
2023-04-24	$3.45	$3.47	$3.43	$3.43	$3.43	135,465
2023-04-21	$3.38	$3.43	$3.37	$3.37	$3.37	92,747
2023-04-20	$3.44	$3.46	$3.40	$3.41	$3.41	99,344
2023-04-19	$3.41	$3.43	$3.39	$3.40	$3.40	108,956
2023-04-18	$3.53	$3.53	$3.51	$3.53	$3.53	61,357
2023-04-17	$3.50	$3.53	$3.50	$3.51	$3.51	68,614
2023-04-14	$3.53	$3.55	$3.48	$3.49	$3.49	63,960
2023-04-13	$3.56	$3.57	$3.52	$3.55	$3.55	55,770
2023-04-12	$3.60	$3.60	$3.56	$3.56	$3.56	85,693
2023-04-11	$3.58	$3.60	$3.56	$3.59	$3.59	140,063
2023-04-10	$3.57	$3.59	$3.53	$3.54	$3.54	79,564
2023-04-06	$3.50	$3.58	$3.50	$3.58	$3.58	95,887
2023-04-05	$3.50	$3.51	$3.45	$3.50	$3.50	53,617
2023-04-04	$3.52	$3.53	$3.47	$3.48	$3.48	188,385
2023-04-03	$3.46	$3.53	$3.45	$3.48	$3.48	137,714
2023-03-31	$3.46	$3.48	$3.43	$3.45	$3.45	82,980
2023-03-30	$3.45	$3.47	$3.43	$3.46	$3.46	115,087
2023-03-29	$3.44	$3.48	$3.43	$3.47	$3.47	96,398
2023-03-28	$3.41	$3.46	$3.41	$3.43	$3.43	169,681
2023-03-27	$3.42	$3.47	$3.40	$3.43	$3.43	146,319
2023-03-24	$3.39	$3.45	$3.39	$3.45	$3.45	90,747
2023-03-23	$3.43	$3.52	$3.41	$3.43	$3.43	79,877
2023-03-22	$3.49	$3.49	$3.39	$3.39	$3.39	170,474
2023-03-21	$3.36	$3.41	$3.31	$3.33	$3.33	84,172
2023-03-20	$3.40	$3.45	$3.38	$3.45	$3.45	217,611
2023-03-17	$3.47	$3.49	$3.43	$3.45	$3.45	89,018
2023-03-16	$3.45	$3.51	$3.45	$3.50	$3.50	170,853
2023-03-15	$3.31	$3.47	$3.31	$3.46	$3.46	132,294
2023-03-14	$3.53	$3.58	$3.52	$3.58	$3.58	165,346
2023-03-13	$3.50	$3.50	$3.48	$3.50	$3.50	67,350
2023-03-10	$3.48	$3.50	$3.46	$3.50	$3.50	96,370
2023-03-09	$3.55	$3.55	$3.51	$3.52	$3.52	112,901
2023-03-08	$3.54	$3.55	$3.51	$3.53	$3.53	108,175
2023-03-07	$3.55	$3.56	$3.51	$3.54	$3.54	81,448
2023-03-06	$3.58	$3.59	$3.55	$3.55	$3.55	71,376
2023-03-03	$3.54	$3.56	$3.52	$3.56	$3.56	57,807
2023-03-02	$3.57	$3.62	$3.52	$3.56	$3.56	72,900
2023-03-01	$3.63	$3.63	$3.54	$3.55	$3.55	180,950
2023-02-28	$3.53	$3.55	$3.51	$3.55	$3.55	248,335
2023-02-27	$3.50	$3.52	$3.49	$3.50	$3.50	92,266
2023-02-24	$3.44	$3.47	$3.41	$3.42	$3.42	64,822
2023-02-23	$3.39	$3.50	$3.39	$3.48	$3.48	135,955
2023-02-22	$3.58	$3.59	$3.56	$3.56	$3.56	154,313
2023-02-21	$3.54	$3.54	$3.48	$3.49	$3.49	110,043
2023-02-17	$3.47	$3.49	$3.45	$3.48	$3.48	35,719
2023-02-16	$3.54	$3.56	$3.52	$3.54	$3.54	23,959
2023-02-15	$3.43	$3.58	$3.43	$3.58	$3.58	23,928
2023-02-14	$3.66	$3.67	$3.61	$3.61	$3.61	56,125
2023-02-13	$3.56	$3.60	$3.56	$3.57	$3.57	36,743
2023-02-10	$3.76	$3.80	$3.72	$3.73	$3.73	40,807
2023-02-09	$3.72	$3.75	$3.69	$3.69	$3.69	148,944
2023-02-08	$3.74	$3.74	$3.66	$3.66	$3.66	83,930
2023-02-07	$3.72	$3.74	$3.69	$3.69	$3.69	226,030
2023-02-06	$3.74	$3.76	$3.70	$3.74	$3.74	26,809
2023-02-03	$3.63	$3.79	$3.63	$3.79	$3.79	20,163
2023-02-02	$3.78	$3.80	$3.75	$3.79	$3.79	43,236
2023-02-01	$3.77	$3.77	$3.73	$3.76	$3.76	46,225
2023-01-31	$3.74	$3.76	$3.71	$3.76	$3.76	39,745
2023-01-30	$3.89	$3.89	$3.85	$3.88	$3.88	45,301
2023-01-27	$3.91	$3.91	$3.86	$3.89	$3.89	40,777
2023-01-26	$3.86	$3.93	$3.86	$3.91	$3.91	39,172
2023-01-25	$3.78	$3.89	$3.74	$3.89	$3.89	109,929
2023-01-24	$3.84	$3.87	$3.80	$3.81	$3.81	54,361
2023-01-23	$3.78	$3.90	$3.73	$3.87	$3.87	76,302
2023-01-20	$3.80	$3.92	$3.73	$3.92	$3.92	44,884
2023-01-19	$3.81	$3.86	$3.69	$3.86	$3.86	64,639
2023-01-18	$3.78	$3.79	$3.71	$3.77	$3.77	48,496
2023-01-17	$3.70	$3.78	$3.70	$3.78	$3.78	33,235
2023-01-13	$3.63	$3.63	$3.60	$3.63	$3.63	50,695
2023-01-12	$3.68	$3.71	$3.65	$3.71	$3.71	86,513
2023-01-11	$3.64	$3.68	$3.64	$3.68	$3.68	93,495
2023-01-10	$3.67	$3.70	$3.64	$3.70	$3.70	166,163
2023-01-09	$3.67	$3.70	$3.65	$3.65	$3.65	59,693
2023-01-06	$3.67	$3.71	$3.65	$3.71	$3.71	47,736
2023-01-05	$3.66	$3.69	$3.64	$3.66	$3.66	97,917
2023-01-04	$3.62	$3.69	$3.61	$3.69	$3.69	261,068
2023-01-03	$3.61	$3.64	$3.59	$3.61	$3.61	52,872
2022-12-30	$3.60	$3.60	$3.53	$3.54	$3.54	92,708
2022-12-29	$3.54	$3.54	$3.50	$3.54	$3.54	74,650
2022-12-28	$3.56	$3.56	$3.46	$3.49	$3.49	179,806
2022-12-27	$3.52	$3.54	$3.50	$3.54	$3.54	106,570
2022-12-23	$3.43	$3.52	$3.43	$3.52	$3.52	77,006
2022-12-22	$3.45	$3.50	$3.41	$3.50	$3.50	184,301
2022-12-21	$3.39	$3.42	$3.36	$3.40	$3.40	245,769
2022-12-20	$3.44	$3.44	$3.34	$3.44	$3.44	229,083
2022-12-19	$3.49	$3.50	$3.44	$3.47	$3.47	97,165
2022-12-16	$3.45	$3.55	$3.45	$3.54	$3.54	118,244
2022-12-15	$3.47	$3.49	$3.43	$3.47	$3.47	76,753
2022-12-14	$3.45	$3.49	$3.41	$3.48	$3.48	223,363
2022-12-13	$3.58	$3.59	$3.54	$3.58	$3.58	108,891
2022-12-12	$3.34	$3.37	$3.32	$3.37	$3.37	107,173
2022-12-09	$3.41	$3.43	$3.37	$3.38	$3.38	73,377
2022-12-08	$3.38	$3.39	$3.32	$3.32	$3.32	181,099
2022-12-07	$3.16	$3.21	$3.13	$3.14	$3.14	122,287
2022-12-06	$3.25	$3.25	$3.15	$3.15	$3.15	123,024
2022-12-05	$3.14	$3.16	$3.10	$3.15	$3.15	117,151
2022-12-02	$3.15	$3.19	$3.13	$3.19	$3.19	128,392
2022-12-01	$3.25	$3.25	$3.17	$3.21	$3.21	129,394
2022-11-30	$3.25	$3.35	$3.25	$3.34	$3.34	158,910
2022-11-29	$2.95	$3.22	$2.95	$3.17	$3.17	171,508
2022-11-28	$3.14	$3.14	$3.01	$3.05	$3.05	187,548
2022-11-25	$3.14	$3.21	$3.06	$3.10	$3.10	53,922
2022-11-23	$3.05	$3.07	$3.00	$3.07	$3.07	71,284
2022-11-22	$2.94	$3.08	$2.94	$3.07	$3.07	271,437
2022-11-21	$3.09	$3.09	$3.02	$3.07	$3.07	289,210
2022-11-18	$2.98	$3.02	$2.94	$2.98	$2.98	178,299
2022-11-17	$3.12	$3.18	$2.99	$3.12	$3.12	206,205
2022-11-16	$3.14	$3.14	$3.04	$3.12	$3.12	242,585
2022-11-15	$3.15	$3.23	$3.12	$3.14	$3.14	504,988
2022-11-14	$3.08	$3.14	$3.05	$3.14	$3.14	428,164
2022-11-11	$2.99	$3.03	$2.99	$3.02	$3.02	256,840
2022-11-10	$2.87	$2.93	$2.84	$2.88	$2.88	383,234
2022-11-09	$2.81	$2.88	$2.79	$2.79	$2.79	1,227,102
2022-11-08	$2.72	$2.87	$2.72	$2.83	$2.83	2,026,499
2022-11-07	$2.74	$2.78	$2.70	$2.78	$2.78	928,764
2022-11-04	$2.68	$2.77	$2.68	$2.72	$2.72	307,217
2022-11-03	$2.59	$2.65	$2.59	$2.63	$2.63	678,487
2022-11-02	$2.52	$2.61	$2.50	$2.57	$2.57	918,631
2022-11-01	$2.51	$2.63	$2.50	$2.55	$2.55	2,476,288
2022-10-31	$2.46	$2.54	$2.46	$2.51	$2.51	1,087,152
2022-10-28	$2.64	$2.65	$2.59	$2.63	$2.63	478,154
2022-10-27	$2.61	$2.70	$2.61	$2.67	$2.67	1,698,614
2022-10-26	$2.61	$2.66	$2.61	$2.64	$2.64	397,392
2022-10-25	$2.61	$2.62	$2.52	$2.61	$2.61	1,276,198
2022-10-24	$2.65	$2.69	$2.61	$2.64	$2.64	808,427
2022-10-21	$2.74	$2.78	$2.67	$2.75	$2.75	802,450
2022-10-20	$2.79	$2.80	$2.71	$2.71	$2.71	857,827
2022-10-19	$2.75	$2.75	$2.65	$2.74	$2.74	575,920
2022-10-18	$2.87	$2.87	$2.75	$2.79	$2.79	1,119,609
2022-10-17	$2.85	$2.90	$2.80	$2.87	$2.87	742,497
2022-10-14	$2.72	$2.80	$2.72	$2.77	$2.77	656,236
2022-10-13	$2.72	$2.83	$2.69	$2.78	$2.78	660,647
2022-10-12	$2.70	$2.72	$2.66	$2.66	$2.66	390,418
2022-10-11	$2.77	$2.80	$2.71	$2.75	$2.75	1,236,563
2022-10-10	$2.76	$2.79	$2.68	$2.74	$2.74	1,145,595
2022-10-07	$2.83	$2.83	$2.74	$2.74	$2.74	441,697
2022-10-06	$2.88	$2.89	$2.83	$2.87	$2.87	439,393
2022-10-05	$2.84	$2.95	$2.83	$2.87	$2.87	484,209
2022-10-04	$2.77	$2.87	$2.77	$2.80	$2.80	1,738,993
2022-10-03	$2.75	$2.87	$2.75	$2.87	$2.87	570,224
2022-09-30	$2.92	$2.92	$2.72	$2.78	$2.78	597,092
2022-09-29	$2.72	$2.85	$2.72	$2.72	$2.72	911,972
2022-09-28	$2.94	$2.94	$2.79	$2.80	$2.80	511,719
2022-09-27	$2.89	$2.93	$2.82	$2.85	$2.85	1,689,961
2022-09-26	$2.97	$2.97	$2.86	$2.89	$2.89	870,660
2022-09-23	$2.97	$3.09	$2.97	$3.02	$3.02	371,757
2022-09-22	$3.01	$3.08	$3.00	$3.05	$3.05	447,580
2022-09-21	$3.07	$3.18	$3.05	$3.18	$3.18	190,020
2022-09-20	$3.16	$3.23	$3.09	$3.09	$3.09	774,705
2022-09-19	$3.20	$3.23	$3.12	$3.16	$3.16	659,290
2022-09-16	$3.20	$3.29	$3.11	$3.19	$3.19	472,139
2022-09-15	$3.18	$3.23	$3.15	$3.20	$3.20	303,178
2022-09-14	$3.20	$3.24	$3.14	$3.18	$3.18	321,561
2022-09-13	$3.24	$3.28	$3.15	$3.20	$3.20	594,730
2022-09-12	$3.35	$3.35	$3.19	$3.25	$3.25	817,760
2022-09-09	$3.25	$3.31	$3.16	$3.22	$3.22	371,685
2022-09-08	$3.24	$3.30	$3.15	$3.25	$3.25	507,336
2022-09-07	$3.25	$3.30	$3.19	$3.23	$3.23	882,877
2022-09-06	$3.28	$3.31	$3.21	$3.31	$3.31	573,514
2022-09-02	$3.25	$3.41	$3.25	$3.38	$3.38	332,648
2022-09-01	$3.41	$3.45	$3.32	$3.42	$3.36	462,419
2022-08-31	$3.18	$3.45	$3.18	$3.42	$3.36	621,717
2022-08-30	$3.36	$3.40	$3.34	$3.38	$3.32	701,595
2022-08-29	$3.38	$3.44	$3.34	$3.41	$3.35	560,789
2022-08-26	$3.38	$3.41	$3.37	$3.38	$3.32	575,361
2022-08-25	$3.49	$3.49	$3.33	$3.36	$3.30	344,949
2022-08-24	$3.34	$3.38	$3.27	$3.33	$3.27	564,944
2022-08-23	$3.47	$3.47	$3.35	$3.47	$3.41	599,146
2022-08-22	$3.48	$3.57	$3.48	$3.55	$3.48	306,136
2022-08-19	$3.52	$3.60	$3.52	$3.58	$3.51	170,424
2022-08-18	$3.48	$3.65	$3.48	$3.62	$3.55	339,386
2022-08-17	$3.62	$3.67	$3.53	$3.62	$3.55	194,050
2022-08-16	$3.53	$3.61	$3.53	$3.55	$3.48	371,136
2022-08-15	$3.55	$3.61	$3.52	$3.52	$3.45	188,192
2022-08-12	$3.51	$3.58	$3.51	$3.52	$3.45	190,280
2022-08-11	$3.73	$3.73	$3.53	$3.56	$3.49	156,143
2022-08-10	$3.52	$3.56	$3.50	$3.56	$3.49	175,227
2022-08-09	$3.57	$3.59	$3.55	$3.58	$3.51	587,196
2022-08-08	$3.46	$3.57	$3.46	$3.56	$3.49	610,711
2022-08-05	$3.55	$3.57	$3.49	$3.57	$3.50	266,613
2022-08-04	$3.47	$3.47	$3.40	$3.45	$3.39	167,798
2022-08-03	$3.54	$3.54	$3.35	$3.47	$3.41	487,798
2022-08-02	$3.37	$3.41	$3.33	$3.39	$3.33	671,881
2022-08-01	$3.40	$3.50	$3.38	$3.44	$3.38	395,394
2022-07-29	$3.45	$3.45	$3.42	$3.43	$3.37	157,135
2022-07-28	$3.45	$3.49	$3.42	$3.48	$3.42	471,393
2022-07-27	$3.46	$3.51	$3.43	$3.46	$3.40	279,820
2022-07-26	$3.43	$3.47	$3.40	$3.44	$3.38	780,119
2022-07-25	$3.47	$3.47	$3.40	$3.42	$3.36	450,111
2022-07-22	$3.40	$3.43	$3.37	$3.43	$3.43	428,463
2022-07-21	$3.46	$3.46	$3.40	$3.46	$3.46	278,513
2022-07-20	$3.50	$3.53	$3.45	$3.52	$3.52	317,011
2022-07-19	$3.49	$3.66	$3.48	$3.53	$3.53	718,783
2022-07-18	$3.50	$3.56	$3.48	$3.52	$3.52	294,415
2022-07-15	$3.44	$3.55	$3.44	$3.50	$3.50	271,129
2022-07-14	$3.38	$3.52	$3.38	$3.48	$3.48	377,497
2022-07-13	$3.52	$3.59	$3.51	$3.56	$3.56	209,670
2022-07-12	$3.58	$3.59	$3.55	$3.55	$3.55	473,899
2022-07-11	$3.56	$3.64	$3.54	$3.56	$3.56	377,797
2022-07-08	$3.50	$3.70	$3.50	$3.62	$3.62	325,420
2022-07-07	$3.62	$3.65	$3.61	$3.61	$3.61	264,676
2022-07-06	$3.60	$3.69	$3.58	$3.64	$3.64	500,619
2022-07-05	$3.63	$3.71	$3.60	$3.64	$3.64	292,748
2022-07-01	$3.58	$3.70	$3.58	$3.70	$3.70	281,946
2022-06-30	$3.63	$3.72	$3.63	$3.68	$3.68	245,938
2022-06-29	$3.69	$3.74	$3.68	$3.68	$3.68	342,318
2022-06-28	$3.74	$3.83	$3.69	$3.70	$3.70	536,184
2022-06-27	$3.75	$3.79	$3.69	$3.70	$3.70	340,318
2022-06-24	$3.56	$3.69	$3.56	$3.63	$3.63	364,020
2022-06-23	$3.65	$3.68	$3.61	$3.61	$3.61	424,468
2022-06-22	$3.66	$3.70	$3.61	$3.63	$3.63	727,710
2022-06-21	$3.65	$3.67	$3.61	$3.62	$3.62	399,747
2022-06-17	$3.56	$3.63	$3.49	$3.53	$3.53	337,843
2022-06-16	$3.48	$3.66	$3.48	$3.56	$3.56	461,551
2022-06-15	$3.68	$3.74	$3.65	$3.70	$3.70	390,783
2022-06-14	$3.71	$3.71	$3.64	$3.67	$3.67	462,197
2022-06-13	$3.73	$3.82	$3.68	$3.68	$3.68	183,737
2022-06-10	$3.81	$3.82	$3.72	$3.74	$3.74	197,890
2022-06-09	$3.99	$3.99	$3.90	$3.93	$3.78	118,001
2022-06-08	$3.96	$4.01	$3.91	$3.95	$3.80	188,932
2022-06-07	$4.00	$4.02	$3.97	$3.97	$3.82	180,749
2022-06-06	$4.25	$4.25	$4.00	$4.00	$3.85	54,656
2022-06-03	$4.15	$4.20	$4.10	$4.13	$3.97	78,477
2022-06-02	$4.10	$4.21	$4.10	$4.14	$3.98	270,128
2022-06-01	$4.24	$4.34	$4.21	$4.34	$4.18	50,774
2022-05-31	$4.26	$4.34	$4.18	$4.27	$4.11	189,068
2022-05-27	$4.17	$4.25	$4.16	$4.22	$4.06	68,068
2022-05-26	$4.11	$4.15	$4.09	$4.11	$3.96	84,333
2022-05-25	$4.03	$4.17	$4.03	$4.17	$4.01	83,849
2022-05-24	$4.04	$4.16	$4.03	$4.11	$3.96	120,095
2022-05-23	$4.10	$4.23	$4.05	$4.11	$3.96	105,530
2022-05-20	$4.07	$4.15	$4.06	$4.11	$3.96	150,059
2022-05-19	$4.06	$4.12	$4.04	$4.12	$3.97	62,389
2022-05-18	$4.09	$4.09	$3.99	$3.99	$3.84	85,419
2022-05-17	$4.10	$4.10	$4.00	$4.01	$3.86	127,668
2022-05-16	$4.01	$4.05	$3.98	$4.00	$3.85	144,507
2022-05-13	$3.89	$4.03	$3.89	$4.01	$3.86	137,319
2022-05-12	$3.88	$4.02	$3.88	$4.01	$3.86	130,426
2022-05-11	$3.96	$4.01	$3.88	$3.89	$3.74	174,998
2022-05-10	$3.99	$3.99	$3.85	$3.97	$3.82	154,747
2022-05-09	$4.07	$4.07	$3.87	$3.92	$3.77	153,035
2022-05-06	$3.98	$4.01	$3.92	$3.99	$3.84	105,852
2022-05-05	$4.04	$4.04	$3.93	$3.96	$3.81	178,793
2022-05-04	$3.97	$4.09	$3.97	$4.05	$3.90	139,906
2022-05-03	$3.97	$3.97	$3.92	$3.92	$3.77	315,889
2022-05-02	$4.00	$4.00	$3.89	$3.90	$3.75	241,974
2022-04-29	$4.01	$4.05	$3.94	$3.95	$3.80	141,189
2022-04-28	$4.05	$4.09	$3.99	$4.01	$3.86	228,963
2022-04-27	$4.07	$4.11	$4.01	$4.04	$3.89	218,020
2022-04-26	$4.05	$4.15	$4.03	$4.12	$3.97	172,735
2022-04-25	$4.12	$4.15	$4.09	$4.12	$3.97	172,735
2022-04-22	$4.21	$4.22	$4.09	$4.09	$3.94	110,024
2022-04-21	$4.25	$4.25	$4.11	$4.12	$3.97	182,819
2022-04-20	$4.13	$4.21	$4.12	$4.14	$3.98	97,675
2022-04-19	$4.18	$4.21	$4.13	$4.20	$4.04	86,070
2022-04-18	$4.21	$4.27	$4.18	$4.18	$4.02	82,741
2022-04-14	$4.28	$4.30	$4.20	$4.20	$4.04	82,164
2022-04-13	$4.16	$4.28	$4.16	$4.28	$4.12	118,578
2022-04-12	$4.17	$4.19	$4.12	$4.18	$4.02	143,745
2022-04-11	$4.17	$4.26	$4.17	$4.22	$4.06	75,548
2022-04-08	$4.20	$4.23	$4.15	$4.15	$3.99	49,867
2022-04-07	$4.23	$4.23	$4.11	$4.13	$3.97	142,747
2022-04-06	$4.25	$4.29	$4.16	$4.21	$4.05	61,935
2022-04-05	$4.12	$4.20	$4.08	$4.19	$4.03	64,138
2022-04-04	$4.15	$4.24	$4.10	$4.24	$4.08	121,167
2022-04-01	$4.20	$4.25	$4.17	$4.18	$4.02	153,907
2022-03-31	$4.16	$4.18	$4.05	$4.05	$3.90	93,417
2022-03-30	$4.21	$4.28	$4.13	$4.15	$3.99	62,395
2022-03-29	$4.20	$4.25	$4.15	$4.16	$4.00	60,898
2022-03-28	$4.24	$4.29	$4.18	$4.28	$4.12	95,041
2022-03-25	$4.19	$4.30	$4.19	$4.23	$4.07	94,724
2022-03-24	$4.09	$4.28	$4.09	$4.10	$3.95	53,245
2022-03-23	$4.28	$4.28	$4.06	$4.16	$4.01	62,838
2022-03-22	$4.22	$4.33	$4.10	$4.23	$4.07	114,155
2022-03-21	$4.33	$4.43	$4.25	$4.42	$4.25	137,679
2022-03-18	$4.37	$4.42	$4.28	$4.42	$4.25	137,679
2022-03-17	$4.22	$4.22	$4.15	$4.16	$4.00	191,572
2022-03-16	$3.80	$4.11	$3.80	$4.11	$3.96	275,549
2022-03-15	$3.90	$4.05	$3.90	$3.93	$3.78	435,196
2022-03-14	$3.96	$4.02	$3.87	$4.00	$3.85	274,350
2022-03-11	$3.99	$4.02	$3.94	$3.94	$3.79	186,815
2022-03-10	$4.00	$4.02	$3.91	$3.99	$3.84	168,248
2022-03-09	$4.11	$4.19	$3.96	$4.00	$3.85	162,691
2022-03-08	$4.09	$4.18	$4.07	$4.07	$3.92	329,444
2022-03-07	$3.99	$4.04	$3.97	$4.03	$3.88	298,361
2022-03-04	$3.98	$4.09	$3.93	$3.99	$3.84	239,772
2022-03-03	$4.04	$4.05	$3.92	$4.01	$3.86	356,571
2022-03-02	$4.05	$4.07	$4.05	$4.07	$3.91	164,794
2022-03-01	$4.16	$4.16	$3.97	$4.03	$3.88	581,081
2022-02-28	$4.20	$4.23	$4.08	$4.20	$4.04	255,434
2022-02-25	$4.08	$4.24	$4.08	$4.16	$4.00	121,582
2022-02-24	$4.11	$4.30	$4.10	$4.15	$3.99	82,466
2022-02-23	$4.32	$4.33	$4.20	$4.28	$4.12	141,928
2022-02-22	$4.31	$4.32	$4.25	$4.26	$4.10	39,734
2022-02-18	$4.52	$4.52	$4.39	$4.49	$4.32	39,908
2022-02-17	$4.37	$4.45	$4.31	$4.43	$4.26	42,968
2022-02-16	$4.59	$4.59	$4.31	$4.51	$4.34	46,887
2022-02-15	$4.65	$4.65	$4.42	$4.57	$4.40	67,639
2022-02-14	$4.48	$4.52	$4.34	$4.46	$4.29	123,590
2022-02-11	$4.44	$4.56	$4.44	$4.51	$4.34	71,179
2022-02-10	$4.57	$4.58	$4.44	$4.50	$4.33	61,795
2022-02-09	$4.51	$4.56	$4.50	$4.55	$4.38	89,184
2022-02-08	$4.54	$4.58	$4.50	$4.55	$4.38	90,839
2022-02-07	$4.67	$4.67	$4.49	$4.56	$4.39	28,733
2022-02-04	$4.66	$4.66	$4.52	$4.56	$4.39	163,523
2022-02-03	$4.36	$4.51	$4.36	$4.38	$4.22	46,643
2022-02-02	$4.45	$4.50	$4.40	$4.50	$4.33	64,751
2022-02-01	$4.45	$4.50	$4.42	$4.45	$4.28	110,251
2022-01-31	$4.42	$4.50	$4.40	$4.50	$4.33	69,839
2022-01-28	$4.34	$4.41	$4.33	$4.41	$4.24	44,779
2022-01-27	$4.49	$4.53	$4.43	$4.44	$4.27	91,309
2022-01-26	$4.54	$4.59	$4.44	$4.55	$4.38	91,084
2022-01-25	$4.63	$4.63	$4.44	$4.53	$4.36	82,348
2022-01-24	$4.52	$4.55	$4.45	$4.50	$4.33	107,479
2022-01-21	$4.47	$4.51	$4.45	$4.48	$4.31	61,542
2022-01-20	$4.25	$4.44	$4.25	$4.40	$4.23	56,786
2022-01-19	$4.32	$4.45	$4.25	$4.34	$4.18	59,336
2022-01-18	$4.34	$4.39	$4.30	$4.34	$4.18	59,336
2022-01-14	$4.35	$4.39	$4.30	$4.37	$4.21	59,464
2022-01-13	$4.11	$4.48	$4.11	$4.35	$4.19	69,368
2022-01-12	$4.49	$4.49	$4.23	$4.34	$4.18	65,430
2022-01-11	$4.49	$4.49	$4.26	$4.36	$4.20	180,734
2022-01-10	$4.26	$4.28	$4.19	$4.22	$4.06	164,106
2022-01-07	$4.17	$4.31	$4.17	$4.30	$4.14	104,406
2022-01-06	$4.25	$4.25	$4.12	$4.24	$4.08	95,370
2022-01-05	$4.20	$4.33	$4.20	$4.27	$4.11	103,396
2022-01-04	$4.33	$4.34	$4.26	$4.29	$4.13	128,603
2022-01-03	$4.29	$4.31	$4.24	$4.26	$4.10	87,322
2021-12-31	$4.28	$4.35	$4.21	$4.23	$4.07	93,442
2021-12-30	$4.35	$4.36	$4.30	$4.33	$4.17	131,865
2021-12-29	$4.11	$4.35	$4.11	$4.30	$4.14	79,539
2021-12-28	$4.31	$4.35	$4.28	$4.32	$4.16	100,089
2021-12-27	$4.32	$4.35	$4.25	$4.32	$4.16	178,337
2021-12-23	$4.02	$4.37	$4.02	$4.22	$4.06	162,560
2021-12-22	$4.24	$4.24	$4.19	$4.20	$4.04	220,872
2021-12-21	$4.17	$4.26	$4.17	$4.26	$4.10	260,579
2021-12-20	$4.20	$4.25	$4.15	$4.21	$4.05	176,068
2021-12-17	$4.22	$4.25	$4.18	$4.19	$4.03	155,130
2021-12-16	$4.36	$4.36	$4.20	$4.23	$4.07	152,301
2021-12-15	$4.28	$4.28	$4.20	$4.28	$4.12	95,639
2021-12-14	$4.26	$4.31	$4.22	$4.31	$4.15	153,968
2021-12-13	$4.35	$4.39	$4.32	$4.32	$4.16	151,977
2021-12-10	$4.50	$4.50	$4.33	$4.41	$4.24	71,164
2021-12-09	$4.30	$4.45	$4.30	$4.40	$4.23	54,271
2021-12-08	$4.29	$4.34	$4.25	$4.29	$4.13	80,394
2021-12-07	$4.27	$4.27	$4.21	$4.23	$4.07	225,493
2021-12-06	$4.36	$4.36	$4.24	$4.29	$4.13	152,667
2021-12-03	$4.37	$4.37	$4.20	$4.23	$4.07	148,872
2021-12-02	$4.20	$4.28	$4.19	$4.28	$4.12	253,484
2021-12-01	$4.21	$4.21	$4.17	$4.19	$4.03	221,323
2021-11-30	$4.14	$4.18	$4.09	$4.18	$4.02	365,920
2021-11-29	$4.30	$4.34	$4.25	$4.30	$4.14	133,098
2021-11-26	$4.42	$4.42	$4.24	$4.26	$4.10	59,928
2021-11-24	$4.42	$4.42	$4.39	$4.41	$4.24	69,045
2021-11-23	$4.41	$4.47	$4.38	$4.44	$4.27	88,390
2021-11-22	$4.39	$4.45	$4.39	$4.45	$4.28	77,387
2021-11-19	$4.38	$4.41	$4.36	$4.40	$4.23	54,479
2021-11-18	$4.45	$4.45	$4.32	$4.40	$4.23	121,035
2021-11-17	$4.50	$4.50	$4.35	$4.36	$4.20	74,198
2021-11-16	$4.34	$4.38	$4.31	$4.34	$4.18	162,227
2021-11-15	$4.35	$4.37	$4.35	$4.36	$4.20	158,554
2021-11-12	$4.35	$4.37	$4.33	$4.36	$4.20	48,742
2021-11-11	$4.45	$4.46	$4.39	$4.46	$4.29	126,646
2021-11-10	$4.38	$4.38	$4.34	$4.38	$4.22	100,749
2021-11-09	$4.38	$4.38	$4.29	$4.33	$4.17	185,689
2021-11-08	$4.46	$4.46	$4.32	$4.35	$4.19	69,666
2021-11-05	$4.28	$4.31	$4.27	$4.27	$4.11	126,913
2021-11-04	$4.21	$4.21	$4.07	$4.15	$3.99	132,194
2021-11-03	$4.29	$4.31	$4.22	$4.26	$4.10	132,421
2021-11-02	$4.21	$4.25	$4.21	$4.23	$4.07	90,651
2021-11-01	$4.25	$4.27	$4.22	$4.26	$4.10	61,384
2021-10-29	$4.22	$4.26	$4.21	$4.25	$4.09	107,751
2021-10-28	$4.22	$4.23	$4.18	$4.23	$4.07	119,221
2021-10-27	$4.17	$4.20	$4.16	$4.16	$4.00	57,426
2021-10-26	$4.20	$4.20	$4.14	$4.19	$4.03	217,089
2021-10-25	$4.19	$4.25	$4.19	$4.25	$4.09	163,240
2021-10-22	$4.13	$4.27	$4.13	$4.22	$4.06	162,654
2021-10-21	$3.98	$4.26	$3.98	$4.20	$4.04	102,526
2021-10-20	$4.17	$4.20	$4.16	$4.18	$4.02	391,841
2021-10-19	$4.18	$4.20	$4.16	$4.20	$4.04	181,865
2021-10-18	$4.17	$4.23	$4.17	$4.23	$4.07	223,512
2021-10-15	$4.24	$4.26	$4.22	$4.26	$4.10	452,606
2021-10-14	$4.17	$4.23	$4.14	$4.21	$4.05	196,308
2021-10-13	$4.23	$4.27	$4.18	$4.24	$4.08	266,992
2021-10-12	$4.30	$4.30	$4.17	$4.20	$4.04	142,928
2021-10-11	$4.15	$4.19	$4.13	$4.14	$3.98	202,796
2021-10-08	$4.20	$4.26	$4.20	$4.24	$4.08	155,933
2021-10-07	$4.20	$4.30	$4.20	$4.29	$4.13	240,508
2021-10-06	$3.97	$4.00	$3.96	$3.98	$3.83	210,621
2021-10-05	$3.91	$4.02	$3.90	$3.95	$3.81	444,559
2021-10-04	$4.00	$4.00	$3.84	$3.91	$3.76	260,697
2021-10-01	$3.82	$3.89	$3.80	$3.86	$3.71	229,521
2021-09-30	$3.85	$3.88	$3.80	$3.87	$3.72	271,315
2021-09-29	$3.96	$3.96	$3.86	$3.88	$3.73	183,148
2021-09-28	$3.68	$3.80	$3.68	$3.75	$3.61	374,488
2021-09-27	$3.76	$3.79	$3.71	$3.75	$3.61	324,636
2021-09-24	$3.75	$3.77	$3.71	$3.76	$3.62	255,281
2021-09-23	$3.87	$3.92	$3.84	$3.89	$3.74	169,232
2021-09-22	$3.82	$3.94	$3.82	$3.93	$3.78	248,230
2021-09-21	$3.95	$3.95	$3.76	$3.82	$3.68	456,655
2021-09-20	$3.86	$3.86	$3.72	$3.75	$3.61	229,446
2021-09-17	$4.33	$4.33	$4.26	$4.31	$4.15	93,475
2021-09-16	$4.48	$4.48	$4.25	$4.35	$4.19	82,973
2021-09-15	$4.35	$4.37	$4.34	$4.37	$4.21	64,386
2021-09-14	$4.38	$4.42	$4.34	$4.34	$4.18	93,642
2021-09-13	$4.44	$4.53	$4.44	$4.48	$4.31	93,479
2021-09-10	$4.60	$4.60	$4.44	$4.44	$4.27	34,090
2021-09-09	$4.42	$4.46	$4.40	$4.43	$4.26	68,946
2021-09-08	$4.50	$4.50	$4.37	$4.44	$4.27	45,846
2021-09-07	$4.45	$4.47	$4.43	$4.43	$4.26	46,141
2021-09-03	$4.49	$4.54	$4.48	$4.53	$4.36	44,347
2021-09-02	$4.56	$4.65	$4.52	$4.65	$4.48	51,052
2021-09-01	$4.59	$4.61	$4.58	$4.61	$4.38	40,590
2021-08-31	$4.54	$4.58	$4.50	$4.51	$4.28	49,700
2021-08-30	$4.52	$4.56	$4.48	$4.56	$4.33	108,821
2021-08-27	$4.51	$4.53	$4.46	$4.53	$4.30	15,404
2021-08-26	$4.58	$4.58	$4.49	$4.52	$4.29	97,034
2021-08-25	$4.50	$4.55	$4.50	$4.55	$4.32	17,919
2021-08-24	$4.51	$4.53	$4.49	$4.53	$4.30	45,694
2021-08-23	$4.62	$4.64	$4.58	$4.62	$4.39	14,095
2021-08-20	$4.51	$4.58	$4.51	$4.58	$4.35	32,255
2021-08-19	$4.56	$4.58	$4.52	$4.55	$4.32	24,250
2021-08-18	$4.61	$4.62	$4.57	$4.57	$4.34	31,092
2021-08-17	$4.38	$4.63	$4.38	$4.60	$4.37	71,768
2021-08-16	$4.64	$4.70	$4.64	$4.68	$4.44	32,226
2021-08-13	$4.59	$4.61	$4.59	$4.61	$4.38	26,919
2021-08-12	$4.53	$4.57	$4.53	$4.57	$4.34	31,823
2021-08-11	$4.57	$4.57	$4.49	$4.50	$4.27	40,763
2021-08-10	$4.50	$4.55	$4.48	$4.55	$4.32	40,885
2021-08-09	$4.56	$4.57	$4.52	$4.53	$4.30	27,339
2021-08-06	$4.50	$4.53	$4.48	$4.53	$4.30	15,286
2021-08-05	$4.51	$4.54	$4.48	$4.52	$4.29	21,744
2021-08-04	$4.59	$4.59	$4.53	$4.56	$4.32	60,276
2021-08-03	$4.57	$4.57	$4.48	$4.54	$4.31	32,446
2021-08-02	$4.50	$4.55	$4.45	$4.51	$4.28	23,988
2021-07-30	$4.46	$4.48	$4.42	$4.48	$4.25	23,649
2021-07-29	$4.58	$4.58	$4.45	$4.45	$4.22	31,695
2021-07-28	$4.55	$4.61	$4.53	$4.54	$4.31	35,024
2021-07-27	$4.77	$4.77	$4.56	$4.61	$4.38	23,320
2021-07-26	$4.66	$4.67	$4.60	$4.67	$4.43	30,615
2021-07-23	$4.56	$4.68	$4.56	$4.68	$4.44	111,915
2021-07-22	$4.66	$4.68	$4.54	$4.58	$4.35	357,933
2021-07-21	$4.68	$4.70	$4.62	$4.67	$4.43	21,874
2021-07-20	$4.59	$4.68	$4.59	$4.66	$4.42	22,083
2021-07-19	$4.70	$4.72	$4.63	$4.63	$4.40	14,596
2021-07-16	$4.73	$4.74	$4.68	$4.71	$4.47	12,646
2021-07-15	$4.74	$4.77	$4.72	$4.72	$4.48	33,432
2021-07-14	$4.65	$4.69	$4.64	$4.68	$4.44	10,654
2021-07-13	$4.81	$4.85	$4.78	$4.79	$4.55	25,605
2021-07-12	$4.62	$4.78	$4.62	$4.78	$4.54	23,902
2021-07-09	$4.72	$4.76	$4.68	$4.71	$4.47	13,172
2021-07-08	$4.70	$4.81	$4.66	$4.81	$4.57	45,518
2021-07-07	$4.73	$4.76	$4.69	$4.74	$4.50	35,216
2021-07-06	$4.72	$4.79	$4.70	$4.70	$4.46	44,709
2021-07-02	$4.74	$4.79	$4.73	$4.74	$4.50	23,149
2021-07-01	$4.77	$4.80	$4.74	$4.75	$4.51	27,176
2021-06-30	$4.79	$4.79	$4.73	$4.78	$4.54	24,712
2021-06-29	$4.74	$4.80	$4.72	$4.78	$4.54	11,289
2021-06-28	$4.82	$4.85	$4.81	$4.82	$4.58	137,169
2021-06-25	$4.92	$4.92	$4.88	$4.91	$4.66	14,351
2021-06-24	$4.93	$4.93	$4.83	$4.89	$4.64	30,104
2021-06-23	$4.87	$4.90	$4.82	$4.90	$4.65	21,627
2021-06-22	$4.83	$4.90	$4.83	$4.90	$4.65	75,057
2021-06-21	$4.85	$4.91	$4.85	$4.91	$4.66	17,619
2021-06-18	$4.95	$4.98	$4.90	$4.95	$4.70	27,411
2021-06-17	$4.86	$4.91	$4.86	$4.86	$4.61	26,637
2021-06-16	$4.92	$4.94	$4.90	$4.94	$4.69	21,149
2021-06-15	$4.91	$4.94	$4.91	$4.93	$4.68	27,812
2021-06-14	$4.94	$4.94	$4.91	$4.94	$4.69	21,711
2021-06-11	$4.97	$5.01	$4.90	$4.93	$4.68	31,720
2021-06-10	$4.95	$5.05	$4.92	$5.04	$4.78	26,129
2021-06-09	$4.96	$5.00	$4.91	$4.94	$4.69	14,019
2021-06-08	$4.84	$4.88	$4.81	$4.86	$4.61	101,445
2021-06-07	$4.89	$4.95	$4.81	$4.94	$4.69	34,964
2021-06-04	$4.65	$4.86	$4.65	$4.84	$4.59	34,969
2021-06-03	$4.70	$4.77	$4.70	$4.77	$4.53	27,478
2021-06-02	$4.76	$4.76	$4.70	$4.73	$4.49	66,750
2021-06-01	$4.90	$4.99	$4.88	$4.91	$4.52	57,480
2021-05-28	$4.88	$4.90	$4.84	$4.90	$4.51	25,952
2021-05-27	$4.77	$4.91	$4.77	$4.88	$4.49	22,490
2021-05-26	$4.74	$4.75	$4.71	$4.75	$4.37	15,291
2021-05-25	$4.69	$4.69	$4.63	$4.68	$4.31	32,665
2021-05-24	$4.62	$4.65	$4.62	$4.63	$4.26	15,602
2021-05-21	$4.58	$4.63	$4.57	$4.58	$4.22	23,272
2021-05-20	$4.59	$4.61	$4.56	$4.58	$4.22	20,496
2021-05-19	$4.56	$4.57	$4.51	$4.57	$4.21	15,521
2021-05-18	$4.54	$4.61	$4.53	$4.58	$4.22	14,785
2021-05-17	$4.51	$4.51	$4.49	$4.50	$4.14	19,220
2021-05-14	$4.54	$4.56	$4.51	$4.56	$4.20	43,868
2021-05-13	$4.51	$4.55	$4.47	$4.54	$4.18	27,912
2021-05-12	$4.48	$4.56	$4.48	$4.52	$4.16	69,508
2021-05-11	$4.56	$4.67	$4.50	$4.60	$4.23	73,938
2021-05-10	$4.59	$4.68	$4.59	$4.66	$4.29	49,034
2021-05-07	$4.46	$4.63	$4.46	$4.63	$4.26	19,083
2021-05-06	$4.50	$4.55	$4.47	$4.55	$4.19	79,588
2021-05-05	$4.45	$4.53	$4.45	$4.50	$4.14	24,190
2021-05-04	$4.43	$4.46	$4.41	$4.46	$4.11	22,429
2021-05-03	$4.30	$4.46	$4.30	$4.45	$4.10	20,182
2021-04-30	$4.49	$4.50	$4.44	$4.46	$4.11	134,425
2021-04-29	$4.39	$4.51	$4.39	$4.51	$4.15	11,210
2021-04-28	$4.45	$4.51	$4.42	$4.48	$4.12	11,966
2021-04-27	$4.48	$4.51	$4.43	$4.48	$4.12	14,563
2021-04-26	$4.46	$4.52	$4.46	$4.50	$4.14	11,213
2021-04-23	$4.58	$4.58	$4.48	$4.57	$4.21	24,680
2021-04-22	$4.56	$4.56	$4.43	$4.55	$4.19	17,821
2021-04-21	$4.54	$4.60	$4.52	$4.54	$4.17	13,971
2021-04-20	$4.54	$4.54	$4.51	$4.53	$4.17	17,354
2021-04-19	$4.50	$4.58	$4.50	$4.58	$4.22	41,974
2021-04-16	$4.55	$4.59	$4.54	$4.54	$4.18	26,173
2021-04-15	$4.53	$4.62	$4.53	$4.62	$4.25	9,343
2021-04-14	$4.60	$4.62	$4.55	$4.62	$4.25	28,666
2021-04-13	$4.63	$4.63	$4.50	$4.59	$4.23	32,805
2021-04-12	$4.52	$4.55	$4.45	$4.54	$4.18	16,112
2021-04-09	$4.49	$4.53	$4.46	$4.53	$4.17	12,201
2021-04-08	$4.46	$4.50	$4.43	$4.48	$4.12	26,143
2021-04-07	$4.45	$4.48	$4.41	$4.43	$4.08	34,260
2021-04-06	$4.32	$4.60	$4.32	$4.51	$4.15	41,724
2021-04-05	$4.55	$4.57	$4.50	$4.57	$4.21	18,478
2021-04-01	$4.53	$4.53	$4.50	$4.52	$4.16	46,434
2021-03-31	$4.59	$4.59	$4.51	$4.59	$4.23	17,290
2021-03-30	$4.70	$4.70	$4.62	$4.69	$4.32	217,586
2021-03-29	$4.40	$4.47	$4.39	$4.44	$4.09	48,285
2021-03-26	$4.39	$4.44	$4.31	$4.40	$4.05	26,789
2021-03-25	$4.36	$4.36	$4.30	$4.31	$3.97	18,308
2021-03-24	$4.36	$4.45	$4.25	$4.45	$4.10	374,033
2021-03-23	$4.46	$4.49	$4.42	$4.49	$4.13	28,083
2021-03-22	$4.45	$4.51	$4.43	$4.51	$4.15	7,048
2021-03-19	$4.36	$4.41	$4.33	$4.34	$4.00	50,868
2021-03-18	$4.43	$4.46	$4.41	$4.43	$4.08	15,522
2021-03-17	$4.40	$4.48	$4.38	$4.47	$4.11	95,268
2021-03-16	$4.46	$4.48	$4.41	$4.44	$4.09	94,406
2021-03-15	$4.43	$4.46	$4.39	$4.46	$4.11	44,691
2021-03-12	$4.42	$4.44	$4.40	$4.44	$4.09	14,265
2021-03-11	$4.39	$4.45	$4.39	$4.45	$4.10	21,532
2021-03-10	$4.42	$4.44	$4.39	$4.44	$4.09	25,137
2021-03-09	$4.48	$4.52	$4.46	$4.46	$4.11	191,762
2021-03-08	$4.41	$4.43	$4.38	$4.38	$4.03	32,421
2021-03-05	$4.37	$4.39	$4.33	$4.39	$4.04	18,071
2021-03-04	$4.42	$4.44	$4.36	$4.41	$4.06	18,444
2021-03-03	$4.43	$4.43	$4.38	$4.43	$4.08	23,555
2021-03-02	$4.31	$4.38	$4.30	$4.37	$4.02	58,849
2021-03-01	$4.33	$4.38	$4.31	$4.37	$4.02	23,809
2021-02-26	$4.35	$4.37	$4.34	$4.37	$4.02	19,397
2021-02-25	$4.42	$4.44	$4.38	$4.41	$4.06	55,293
2021-02-24	$4.35	$4.41	$4.35	$4.41	$4.06	55,293
2021-02-23	$4.43	$4.46	$4.42	$4.43	$4.08	38,407
2021-02-22	$4.25	$4.27	$4.23	$4.25	$3.91	26,001
2021-02-19	$4.21	$4.24	$4.14	$4.19	$3.86	31,433
2021-02-18	$3.89	$4.13	$3.89	$4.13	$3.80	56,368
2021-02-17	$4.15	$4.17	$4.12	$4.13	$3.80	56,368
2021-02-16	$4.10	$4.19	$4.10	$4.16	$3.83	66,170
2021-02-12	$4.09	$4.10	$4.06	$4.07	$3.74	52,913
2021-02-11	$4.05	$4.09	$4.04	$4.09	$3.77	38,838
2021-02-10	$3.98	$4.02	$3.98	$4.00	$3.68	62,368
2021-02-09	$3.98	$4.03	$3.96	$3.96	$3.65	59,529
2021-02-08	$4.00	$4.02	$3.98	$3.99	$3.67	85,837
2021-02-05	$4.01	$4.04	$4.01	$4.03	$3.71	72,926
2021-02-04	$4.02	$4.06	$4.02	$4.06	$3.74	46,206
2021-02-03	$4.20	$4.20	$4.02	$4.08	$3.76	27,396
2021-02-02	$4.12	$4.13	$3.96	$4.12	$3.79	60,135
2021-02-01	$4.13	$4.16	$4.10	$4.12	$3.79	23,408
2021-01-29	$4.14	$4.17	$4.09	$4.17	$3.84	71,023
2021-01-28	$4.14	$4.21	$4.14	$4.21	$3.88	31,218
2021-01-27	$4.19	$4.22	$4.17	$4.20	$3.87	27,469
2021-01-26	$4.19	$4.21	$4.17	$4.17	$3.84	14,211
2021-01-25	$4.18	$4.18	$4.13	$4.18	$3.85	27,514
2021-01-22	$4.15	$4.23	$4.15	$4.23	$3.89	46,700
2021-01-21	$4.25	$4.28	$4.23	$4.26	$3.92	58,892
2021-01-20	$4.22	$4.30	$4.22	$4.27	$3.93	48,844
2021-01-19	$4.25	$4.28	$4.24	$4.27	$3.93	86,401
2021-01-15	$4.02	$4.10	$4.02	$4.09	$3.77	119,831
2021-01-14	$4.12	$4.13	$4.08	$4.11	$3.78	43,380
2021-01-13	$4.25	$4.25	$4.09	$4.13	$3.80	21,643
2021-01-12	$4.12	$4.12	$4.08	$4.12	$3.79	31,816
2021-01-11	$4.04	$4.06	$4.01	$4.04	$3.72	38,436
2021-01-08	$4.08	$4.11	$4.04	$4.11	$3.78	86,095
2021-01-07	$4.06	$4.11	$4.06	$4.08	$3.76	34,920
2021-01-06	$4.21	$4.21	$4.08	$4.11	$3.78	56,287
2021-01-05	$4.06	$4.15	$4.06	$4.12	$3.79	50,034
2021-01-04	$4.00	$4.03	$3.96	$3.99	$3.67	58,329
2020-12-31	$3.90	$3.93	$3.88	$3.91	$3.60	41,103
2020-12-30	$3.94	$3.95	$3.91	$3.91	$3.60	48,071
2020-12-29	$3.93	$3.94	$3.89	$3.92	$3.60	88,744
2020-12-28	$3.90	$3.90	$3.86	$3.90	$3.59	106,262
2020-12-24	$3.86	$3.91	$3.84	$3.88	$3.57	39,945
2020-12-23	$3.87	$3.90	$3.86	$3.87	$3.56	91,704
2020-12-22	$3.87	$3.89	$3.85	$3.87	$3.56	86,936
2020-12-21	$3.88	$3.91	$3.88	$3.90	$3.59	46,659
2020-12-18	$3.96	$3.98	$3.93	$3.98	$3.66	74,635
2020-12-17	$3.95	$3.98	$3.94	$3.96	$3.65	54,819
2020-12-16	$3.87	$4.03	$3.87	$4.00	$3.68	66,506
2020-12-15	$3.98	$4.00	$3.94	$3.95	$3.64	49,517
2020-12-14	$4.05	$4.05	$4.01	$4.04	$3.72	36,413
2020-12-11	$4.04	$4.06	$4.02	$4.04	$3.72	55,087
2020-12-10	$4.04	$4.09	$4.02	$4.09	$3.77	57,314
2020-12-09	$4.07	$4.07	$4.00	$4.01	$3.69	51,221
2020-12-08	$4.03	$4.05	$4.01	$4.01	$3.70	40,325
2020-12-07	$4.13	$4.13	$4.08	$4.10	$3.77	40,068
2020-12-04	$4.05	$4.12	$4.05	$4.10	$3.77	135,883
2020-12-03	$4.12	$4.14	$4.09	$4.09	$3.77	107,405
2020-12-02	$4.17	$4.20	$4.17	$4.19	$3.86	42,260
2020-12-01	$4.15	$4.17	$4.13	$4.15	$3.82	29,610
2020-11-30	$4.20	$4.23	$4.19	$4.23	$3.89	84,303
2020-11-27	$4.35	$4.35	$4.15	$4.24	$3.90	48,156
2020-11-25	$4.20	$4.26	$4.20	$4.26	$3.92	77,410
2020-11-24	$4.10	$4.14	$4.08	$4.14	$3.81	74,259
2020-11-23	$3.98	$4.05	$3.98	$4.03	$3.71	119,332
2020-11-20	$4.04	$4.06	$4.01	$4.03	$3.71	76,239
2020-11-19	$4.06	$4.06	$4.01	$4.06	$3.74	52,345
2020-11-18	$4.07	$4.08	$4.05	$4.05	$3.73	96,502
2020-11-17	$4.05	$4.08	$4.02	$4.06	$3.73	58,340
2020-11-16	$4.01	$4.03	$3.99	$3.99	$3.67	56,117
2020-11-13	$3.97	$4.00	$3.94	$4.00	$3.68	46,445
2020-11-12	$3.98	$3.99	$3.94	$3.94	$3.63	67,025
2020-11-11	$4.04	$4.07	$4.04	$4.07	$3.75	99,344
2020-11-10	$3.97	$3.97	$3.90	$3.92	$3.61	127,153
2020-11-09	$3.88	$3.90	$3.88	$3.88	$3.57	65,871
2020-11-06	$3.83	$3.86	$3.81	$3.86	$3.55	106,325
2020-11-05	$3.96	$3.96	$3.81	$3.82	$3.51	174,043
2020-11-04	$3.60	$3.78	$3.60	$3.75	$3.45	397,131
2020-11-03	$3.65	$3.66	$3.61	$3.64	$3.35	243,653
2020-11-02	$3.58	$3.58	$3.52	$3.55	$3.27	325,003
2020-10-30	$3.58	$3.63	$3.53	$3.58	$3.30	187,518
2020-10-29	$3.58	$3.62	$3.54	$3.57	$3.29	215,763
2020-10-28	$3.71	$3.71	$3.56	$3.58	$3.30	209,694
2020-10-27	$3.71	$3.73	$3.70	$3.71	$3.42	177,891
2020-10-26	$3.79	$3.80	$3.72	$3.78	$3.48	102,931
2020-10-23	$3.80	$3.81	$3.77	$3.79	$3.49	115,760
2020-10-22	$3.76	$3.78	$3.75	$3.77	$3.47	71,516
2020-10-21	$3.76	$3.79	$3.76	$3.78	$3.48	241,089
2020-10-20	$3.80	$3.80	$3.76	$3.80	$3.50	186,058
2020-10-19	$3.78	$3.78	$3.75	$3.75	$3.45	161,599
2020-10-16	$3.76	$3.78	$3.76	$3.77	$3.47	104,115
2020-10-15	$3.75	$3.81	$3.75	$3.81	$3.51	307,145
2020-10-14	$3.85	$3.86	$3.82	$3.84	$3.53	160,384
2020-10-13	$3.82	$3.85	$3.82	$3.83	$3.53	138,328
2020-10-12	$3.84	$3.85	$3.83	$3.83	$3.53	148,613
2020-10-09	$3.78	$3.80	$3.78	$3.79	$3.49	122,567
2020-10-08	$3.78	$3.79	$3.76	$3.76	$3.46	265,637
2020-10-07	$3.82	$3.83	$3.79	$3.81	$3.51	139,375
2020-10-06	$3.79	$3.81	$3.77	$3.79	$3.49	166,191
2020-10-05	$3.80	$3.82	$3.79	$3.82	$3.52	304,258
2020-10-02	$3.78	$3.81	$3.74	$3.80	$3.50	506,818
2020-10-01	$3.77	$3.80	$3.77	$3.78	$3.48	304,554
2020-09-30	$3.75	$3.78	$3.73	$3.75	$3.45	433,772
2020-09-29	$3.65	$3.68	$3.64	$3.66	$3.37	270,970
2020-09-28	$3.72	$3.72	$3.69	$3.71	$3.41	386,004
2020-09-25	$3.74	$3.77	$3.74	$3.75	$3.45	256,928
2020-09-24	$3.72	$3.77	$3.72	$3.76	$3.46	334,582
2020-09-23	$3.71	$3.71	$3.66	$3.69	$3.40	444,672
2020-09-22	$3.57	$3.74	$3.57	$3.74	$3.44	246,824
2020-09-21	$3.86	$3.86	$3.74	$3.79	$3.49	368,651
2020-09-18	$3.76	$3.80	$3.76	$3.78	$3.48	238,331
2020-09-17	$3.78	$3.82	$3.78	$3.81	$3.51	274,781
2020-09-16	$3.78	$3.83	$3.78	$3.80	$3.50	228,207
2020-09-15	$3.86	$3.88	$3.84	$3.86	$3.55	264,330
2020-09-14	$3.79	$3.84	$3.79	$3.84	$3.54	259,355
2020-09-11	$3.70	$3.83	$3.70	$3.80	$3.50	239,445
2020-09-10	$3.80	$3.84	$3.80	$3.80	$3.50	316,984
2020-09-09	$3.81	$3.86	$3.81	$3.86	$3.55	188,160
2020-09-08	$3.84	$3.84	$3.80	$3.82	$3.52	223,942
2020-09-04	$3.80	$3.88	$3.80	$3.86	$3.55	237,589
2020-09-03	$3.88	$3.88	$3.83	$3.84	$3.54	167,423
2020-09-02	$3.90	$3.91	$3.86	$3.90	$3.59	93,953
2020-09-01	$3.94	$3.98	$3.88	$3.98	$3.60	144,489
2020-08-31	$3.98	$3.99	$3.96	$3.99	$3.61	55,683
2020-08-28	$4.04	$4.07	$4.04	$4.07	$3.69	203,374
2020-08-27	$4.00	$4.01	$3.97	$4.01	$3.63	214,851
2020-08-26	$4.01	$4.03	$4.00	$4.01	$3.63	148,225
2020-08-25	$3.99	$4.03	$3.99	$4.03	$3.65	278,282
2020-08-24	$4.00	$4.09	$4.00	$4.06	$3.68	216,385
2020-08-21	$4.01	$4.03	$4.01	$4.03	$3.65	162,768
2020-08-20	$3.87	$4.16	$3.87	$4.16	$3.77	457,324
2020-08-19	$3.72	$4.02	$3.72	$3.98	$3.60	394,706
2020-08-18	$3.92	$3.96	$3.90	$3.95	$3.57	348,566
2020-08-17	$4.00	$4.00	$3.97	$4.00	$3.62	142,558
2020-08-14	$3.96	$3.96	$3.92	$3.95	$3.57	65,400
2020-08-13	$3.94	$3.98	$3.94	$3.97	$3.60	90,831
2020-08-12	$3.80	$3.97	$3.80	$3.97	$3.60	106,570
2020-08-11	$3.86	$3.88	$3.84	$3.84	$3.48	183,720
2020-08-10	$3.80	$3.83	$3.80	$3.82	$3.46	265,817
2020-08-07	$3.84	$3.84	$3.76	$3.77	$3.41	179,693
2020-08-06	$3.83	$3.85	$3.82	$3.85	$3.49	220,879
2020-08-05	$3.85	$3.86	$3.83	$3.84	$3.48	194,348
2020-08-04	$3.80	$3.85	$3.78	$3.85	$3.49	393,051
2020-08-03	$3.64	$3.78	$3.64	$3.75	$3.40	264,970
2020-07-31	$3.67	$3.79	$3.67	$3.79	$3.43	203,590
2020-07-30	$3.77	$3.80	$3.73	$3.80	$3.44	180,865
2020-07-29	$3.85	$3.85	$3.77	$3.81	$3.45	256,787
2020-07-28	$3.73	$3.77	$3.71	$3.76	$3.41	699,711
2020-07-27	$3.70	$3.73	$3.70	$3.70	$3.35	116,834
2020-07-24	$3.72	$3.77	$3.72	$3.77	$3.41	139,512
2020-07-23	$3.75	$3.78	$3.71	$3.73	$3.38	308,365
2020-07-22	$3.89	$3.89	$3.77	$3.81	$3.45	139,254
2020-07-21	$3.88	$3.89	$3.85	$3.88	$3.51	239,401
2020-07-20	$3.82	$3.86	$3.79	$3.85	$3.49	300,583
2020-07-17	$3.84	$3.87	$3.82	$3.82	$3.46	208,570
2020-07-16	$3.98	$3.98	$3.86	$3.87	$3.50	223,897
2020-07-15	$3.91	$3.91	$3.87	$3.90	$3.53	100,280
2020-07-14	$3.90	$3.97	$3.89	$3.97	$3.60	300,142
2020-07-13	$3.77	$4.01	$3.77	$3.98	$3.60	111,521
2020-07-10	$3.87	$3.97	$3.87	$3.97	$3.60	123,572
2020-07-09	$3.97	$3.97	$3.89	$3.94	$3.57	106,191
2020-07-08	$4.00	$4.04	$4.00	$4.03	$3.65	154,742
2020-07-07	$4.13	$4.13	$4.01	$4.03	$3.65	446,301
2020-07-06	$4.19	$4.20	$4.17	$4.19	$3.79	81,071
2020-07-02	$4.04	$4.04	$3.97	$4.02	$3.64	348,547
2020-07-01	$3.87	$3.94	$3.87	$3.92	$3.55	337,806
2020-06-30	$3.85	$3.88	$3.79	$3.86	$3.50	291,768
2020-06-29	$3.95	$3.95	$3.85	$3.88	$3.51	136,140
2020-06-26	$3.87	$3.88	$3.86	$3.87	$3.50	80,384
2020-06-25	$3.84	$3.91	$3.84	$3.87	$3.50	188,897
2020-06-24	$3.91	$3.91	$3.87	$3.90	$3.53	71,468
2020-06-23	$4.00	$4.00	$3.98	$3.99	$3.61	319,599
2020-06-22	$3.97	$3.99	$3.94	$3.99	$3.61	58,986
2020-06-19	$3.78	$4.07	$3.78	$3.97	$3.60	85,364
2020-06-18	$3.95	$4.01	$3.92	$3.99	$3.61	208,470
2020-06-17	$3.97	$3.97	$3.88	$3.96	$3.59	227,959
2020-06-16	$3.87	$3.97	$3.83	$3.92	$3.55	484,859
2020-06-15	$3.80	$3.91	$3.78	$3.89	$3.52	51,858
2020-06-12	$3.81	$3.86	$3.80	$3.86	$3.50	36,831
2020-06-11	$3.87	$3.87	$3.75	$3.81	$3.45	67,040
2020-06-10	$4.00	$4.02	$3.95	$3.98	$3.60	73,376
2020-06-09	$4.05	$4.06	$3.91	$4.06	$3.68	434,719
2020-06-08	$4.02	$4.08	$4.02	$4.05	$3.54	26,594
2020-06-05	$3.99	$4.02	$3.97	$4.01	$3.50	27,014
2020-06-04	$3.82	$3.83	$3.76	$3.77	$3.29	25,711
2020-06-03	$3.80	$3.85	$3.80	$3.81	$3.33	4,379
2020-06-02	$3.77	$3.81	$3.75	$3.78	$3.30	63,045
2020-06-01	$3.66	$3.69	$3.63	$3.65	$3.19	3,276
2020-05-29	$3.51	$3.56	$3.49	$3.56	$3.11	8,261
2020-05-28	$3.57	$3.58	$3.55	$3.57	$3.12	19,313
2020-05-27	$3.74	$3.74	$3.54	$3.56	$3.11	27,652
2020-05-26	$3.56	$3.58	$3.55	$3.58	$3.13	53,457
2020-05-22	$3.52	$3.55	$3.52	$3.54	$3.09	7,614
2020-05-21	$3.72	$3.75	$3.69	$3.74	$3.27	12,495
2020-05-20	$3.88	$3.88	$3.82	$3.86	$3.37	57,784
2020-05-19	$3.84	$3.86	$3.82	$3.86	$3.37	25,409
2020-05-18	$3.80	$3.87	$3.80	$3.83	$3.35	13,445
2020-05-15	$3.76	$3.83	$3.76	$3.76	$3.29	3,415
2020-05-14	$3.82	$3.84	$3.78	$3.83	$3.35	3,233
2020-05-13	$3.84	$3.87	$3.81	$3.82	$3.34	8,768
2020-05-12	$3.82	$3.95	$3.82	$3.88	$3.39	16,127
2020-05-11	$3.92	$3.96	$3.92	$3.96	$3.46	7,745
2020-05-08	$3.89	$3.89	$3.86	$3.88	$3.39	4,190
2020-05-07	$3.86	$3.89	$3.84	$3.86	$3.37	271,540
2020-05-06	$3.84	$3.89	$3.84	$3.84	$3.36	6,766
2020-05-05	$3.85	$3.90	$3.85	$3.87	$3.38	11,093
2020-05-04	$3.80	$3.84	$3.79	$3.83	$3.35	5,289
2020-05-01	$3.88	$3.89	$3.86	$3.86	$3.37	11,173
2020-04-30	$4.06	$4.06	$3.96	$3.99	$3.49	5,817
2020-04-29	$4.04	$4.07	$4.04	$4.06	$3.55	4,064
2020-04-28	$4.08	$4.08	$4.02	$4.03	$3.52	27,647
2020-04-27	$4.03	$4.06	$4.01	$4.06	$3.55	12,201
2020-04-24	$4.15	$4.15	$3.95	$3.96	$3.46	4,988
2020-04-23	$3.81	$4.03	$3.81	$3.96	$3.46	14,248
2020-04-22	$4.00	$4.00	$3.93	$3.95	$3.45	30,834
2020-04-21	$3.98	$4.00	$3.95	$3.95	$3.45	16,831
2020-04-20	$4.06	$4.09	$4.05	$4.08	$3.57	26,494
2020-04-17	$4.15	$4.15	$4.10	$4.12	$3.60	5,712
2020-04-16	$3.90	$4.12	$3.90	$4.08	$3.57	5,858
2020-04-15	$4.10	$4.11	$4.07	$4.07	$3.56	9,233
2020-04-14	$4.12	$4.15	$4.12	$4.15	$3.63	6,286
2020-04-13	$4.10	$4.11	$4.09	$4.11	$3.59	3,629
2020-04-09	$4.11	$4.15	$4.10	$4.14	$3.62	6,060
2020-04-08	$4.06	$4.12	$4.05	$4.08	$3.57	9,078
2020-04-07	$4.04	$4.10	$4.02	$4.08	$3.57	7,730
2020-04-06	$3.97	$4.05	$3.97	$4.05	$3.54	19,624
2020-04-03	$3.81	$3.85	$3.78	$3.85	$3.36	7,879
2020-04-02	$3.74	$3.80	$3.74	$3.77	$3.29	22,377
2020-04-01	$3.82	$3.82	$3.68	$3.71	$3.24	11,568
2020-03-31	$3.74	$3.78	$3.73	$3.76	$3.29	9,555
2020-03-30	$3.68	$3.78	$3.63	$3.76	$3.29	34,216
2020-03-27	$3.74	$3.80	$3.70	$3.70	$3.23	17,059
2020-03-26	$3.49	$3.85	$3.49	$3.85	$3.36	19,697
2020-03-25	$3.73	$3.85	$3.73	$3.75	$3.28	12,011
2020-03-24	$3.60	$3.71	$3.60	$3.70	$3.23	10,320
2020-03-23	$3.65	$3.68	$3.51	$3.52	$3.08	32,677
2020-03-20	$3.81	$3.83	$3.73	$3.73	$3.26	6,426
2020-03-19	$3.87	$3.99	$3.87	$3.93	$3.43	18,801
2020-03-18	$4.09	$4.10	$3.97	$4.01	$3.50	13,975
2020-03-17	$4.06	$4.40	$4.06	$4.36	$3.81	8,177
2020-03-16	$4.17	$4.23	$4.10	$4.10	$3.58	6,580
2020-03-13	$4.26	$4.29	$4.25	$4.27	$3.73	40,433
2020-03-12	$4.22	$4.27	$4.16	$4.22	$3.69	16,243
2020-03-11	$4.60	$4.60	$4.51	$4.53	$3.96	6,031
2020-03-10	$4.56	$4.61	$4.54	$4.61	$4.03	7,093
2020-03-09	$4.50	$4.53	$4.45	$4.47	$3.91	7,831
2020-03-06	$4.60	$4.67	$4.59	$4.63	$4.05	5,464
2020-03-05	$4.67	$4.73	$4.63	$4.69	$4.10	25,877
2020-03-04	$4.59	$4.62	$4.59	$4.62	$4.04	1,768
2020-03-03	$4.58	$4.65	$4.58	$4.58	$4.00	7,459
2020-03-02	$4.58	$4.59	$4.55	$4.56	$3.98	2,313
2020-02-28	$4.46	$4.57	$4.46	$4.57	$3.99	16,685
2020-02-27	$4.57	$4.59	$4.51	$4.51	$3.94	14,954
2020-02-26	$4.58	$4.63	$4.55	$4.59	$4.01	2,461
2020-02-25	$4.54	$4.54	$4.48	$4.48	$3.91	67,950
2020-02-24	$4.55	$4.56	$4.52	$4.56	$3.98	9,385
2020-02-21	$4.62	$4.63	$4.62	$4.62	$4.04	1,274
2020-02-20	$4.62	$4.64	$4.60	$4.64	$4.05	5,883
2020-02-19	$4.80	$4.80	$4.69	$4.69	$4.10	2,669
2020-02-18	$4.78	$4.78	$4.73	$4.75	$4.15	5,131
2020-02-14	$4.75	$4.76	$4.73	$4.76	$4.16	5,720
2020-02-13	$4.69	$4.72	$4.69	$4.71	$4.12	3,191
2020-02-12	$4.88	$4.88	$4.71	$4.71	$4.12	3,701
2020-02-11	$4.71	$4.71	$4.69	$4.69	$4.10	3,636
2020-02-10	$4.67	$4.68	$4.66	$4.67	$4.08	1,864
2020-02-07	$4.63	$4.64	$4.63	$4.64	$4.05	1,343
2020-02-06	$4.64	$4.64	$4.61	$4.61	$4.03	721
2020-02-05	$4.74	$4.74	$4.56	$4.57	$3.99	3,112
2020-02-04	$4.47	$4.58	$4.47	$4.58	$4.00	6,626
2020-02-03	$4.47	$4.52	$4.47	$4.52	$3.95	5,727
2020-01-31	$4.49	$4.49	$4.45	$4.47	$3.91	1,796
2020-01-30	$4.56	$4.58	$4.54	$4.57	$3.99	3,878
2020-01-29	$4.55	$4.62	$4.55	$4.57	$3.99	8,544
2020-01-28	$4.56	$4.65	$4.54	$4.65	$4.06	8,090
2020-01-27	$4.57	$4.57	$4.53	$4.57	$3.99	2,629
2020-01-24	$4.74	$4.84	$4.74	$4.75	$4.15	1,731
2020-01-23	$4.88	$4.88	$4.64	$4.75	$4.15	6,620
2020-01-22	$4.75	$4.76	$4.75	$4.76	$4.16	1,215
2020-01-21	$4.88	$4.88	$4.80	$4.80	$4.19	869
2020-01-17	$5.04	$5.09	$4.96	$5.03	$4.40	1,716
2020-01-16	$4.93	$4.95	$4.85	$4.93	$4.31	2,053
2020-01-15	$4.95	$4.95	$4.85	$4.85	$4.24	489
2020-01-14	$4.88	$4.96	$4.87	$4.88	$4.26	2,405
2020-01-13	$4.84	$5.01	$4.84	$5.01	$4.38	863
2020-01-10	$4.96	$4.97	$4.86	$4.86	$4.25	2,017
2020-01-09	$4.82	$4.84	$4.78	$4.84	$4.23	1,591
2020-01-08	$4.81	$4.85	$4.80	$4.80	$4.19	1,808
2020-01-07	$4.79	$4.79	$4.79	$4.79	$4.19	504
2020-01-06	$4.83	$4.83	$4.76	$4.76	$4.16	470
2020-01-03	$4.88	$4.88	$4.88	$4.88	$4.26	19,753
2020-01-02	$4.88	$4.88	$4.88	$4.88	$4.26	291
2019-12-31	$4.77	$4.84	$4.77	$4.77	$4.17	988
2019-12-30	$4.83	$4.88	$4.80	$4.85	$4.24	8,264
2019-12-27	$5.01	$5.01	$4.78	$4.78	$4.18	2,073
2019-12-26	$4.74	$4.99	$4.74	$4.87	$4.26	16,471
2019-12-24	$4.83	$4.85	$4.80	$4.85	$4.24	3,812
2019-12-23	$4.77	$4.85	$4.75	$4.80	$4.19	29,434
2019-12-20	$4.84	$4.84	$4.79	$4.83	$4.22	1,892
2019-12-19	$4.87	$4.87	$4.80	$4.80	$4.19	2,342
2019-12-18	$4.78	$4.96	$4.78	$4.80	$4.19	1,289
2019-12-17	$4.89	$4.89	$4.81	$4.87	$4.26	2,951
2019-12-16	$4.86	$4.90	$4.85	$4.85	$4.24	18,374
2019-12-13	$4.81	$4.81	$4.81	$4.81	$4.20	458
2019-12-12	$4.79	$4.95	$4.78	$4.95	$4.33	3,741
2019-12-11	$4.72	$4.76	$4.72	$4.72	$4.12	16,379
2019-12-10	$4.83	$4.88	$4.70	$4.79	$4.19	4,813
2019-12-09	$4.91	$4.91	$4.91	$4.91	$4.29	168
2019-12-06	$4.73	$4.91	$4.73	$4.91	$4.29	3,120
2019-12-05	$4.84	$4.84	$4.68	$4.68	$4.09	9,239
2019-12-04	$4.89	$4.89	$4.67	$4.79	$4.19	3,494
2019-12-03	$4.70	$4.75	$4.70	$4.70	$4.11	3,315
2019-12-02	$4.98	$4.98	$4.60	$4.80	$4.19	2,918
2019-11-29	$4.97	$4.97	$4.97	$4.97	$4.34	78
2019-11-27	$4.88	$4.97	$4.88	$4.97	$4.34	1,291
2019-11-26	$4.78	$4.83	$4.78	$4.83	$4.22	1,993
2019-11-25	$4.92	$4.93	$4.82	$4.93	$4.31	1,125
2019-11-22	$4.73	$4.93	$4.73	$4.80	$4.19	7,812
2019-11-21	$4.74	$4.90	$4.74	$4.83	$4.22	7,290
2019-11-20	$4.81	$4.81	$4.79	$4.79	$4.19	14,397
2019-11-19	$4.89	$4.89	$4.79	$4.79	$4.19	999
2019-11-18	$4.76	$4.77	$4.66	$4.77	$4.17	4,668
2019-11-15	$4.80	$4.80	$4.76	$4.76	$4.16	1,291
2019-11-14	$4.63	$4.80	$4.63	$4.63	$4.05	3,561
2019-11-13	$4.75	$4.78	$4.63	$4.71	$4.12	8,513
2019-11-12	$4.88	$4.88	$4.88	$4.88	$4.26	428
2019-11-11	$4.93	$5.02	$4.84	$4.88	$4.26	2,924
2019-11-08	$4.95	$4.95	$4.95	$4.95	$4.33	1,650
2019-11-07	$5.18	$5.18	$5.09	$5.09	$4.45	1,369
2019-11-06	$5.28	$5.28	$5.01	$5.02	$4.39	272,332
2019-11-05	$5.12	$5.15	$5.05	$5.05	$4.41	2,131
2019-11-04	$4.95	$4.95	$4.95	$4.95	$4.33	67
2019-11-01	$4.93	$4.99	$4.93	$4.95	$4.33	20,763
2019-10-31	$4.97	$4.97	$4.87	$4.93	$4.31	7,640
2019-10-30	$4.80	$4.91	$4.80	$4.91	$4.29	7,573
2019-10-29	$4.88	$4.88	$4.78	$4.80	$4.19	3,156
2019-10-28	$4.83	$4.83	$4.79	$4.79	$4.19	6,835
2019-10-25	$4.83	$4.92	$4.77	$4.77	$4.17	1,394
2019-10-24	$4.74	$4.82	$4.74	$4.76	$4.16	53,966
2019-10-23	$4.89	$4.89	$4.73	$4.77	$4.17	2,561
2019-10-22	$4.75	$4.80	$4.75	$4.76	$4.16	7,996
2019-10-21	$4.82	$4.93	$4.71	$4.73	$4.13	3,865
2019-10-18	$4.82	$4.83	$4.74	$4.74	$4.14	4,481
2019-10-17	$4.93	$4.93	$4.84	$4.89	$4.27	3,434
2019-10-16	$4.83	$4.83	$4.80	$4.80	$4.19	5,652
2019-10-15	$4.72	$4.72	$4.66	$4.71	$4.12	14,780
2019-10-14	$4.73	$4.73	$4.64	$4.64	$4.05	2,819
2019-10-11	$4.69	$4.78	$4.69	$4.70	$4.11	2,070
2019-10-10	$4.60	$4.67	$4.53	$4.61	$4.03	5,227
2019-10-09	$4.63	$4.65	$4.59	$4.65	$4.06	960
2019-10-08	$4.69	$4.69	$4.50	$4.52	$3.95	12,890
2019-10-07	$4.60	$4.60	$4.54	$4.60	$4.02	9,048
2019-10-04	$4.62	$4.68	$4.50	$4.50	$3.93	4,849
2019-10-03	$4.62	$4.66	$4.62	$4.66	$4.07	10,669
2019-10-02	$4.57	$4.69	$4.57	$4.69	$4.10	3,712
2019-10-01	$4.51	$4.51	$4.51	$4.51	$3.94	212
2019-09-30	$4.64	$4.64	$4.56	$4.64	$4.05	9,356
2019-09-27	$4.56	$4.64	$4.56	$4.64	$4.05	2,793
2019-09-26	$4.60	$4.67	$4.58	$4.61	$4.03	32,892
2019-09-25	$4.57	$4.69	$4.57	$4.69	$4.10	1,364
2019-09-24	$4.93	$4.93	$4.70	$4.70	$4.11	7,647
2019-09-23	$4.77	$4.77	$4.66	$4.71	$4.12	3,477
2019-09-20	$4.74	$4.78	$4.74	$4.74	$4.14	11,174
2019-09-19	$4.84	$4.84	$4.75	$4.75	$4.15	1,412
2019-09-18	$4.88	$4.88	$4.75	$4.81	$4.20	5,310
2019-09-17	$4.71	$4.82	$4.71	$4.79	$4.19	2,800
2019-09-16	$4.89	$4.89	$4.79	$4.79	$4.19	14,630
2019-09-13	$4.83	$4.92	$4.83	$4.92	$4.30	3,865
2019-09-12	$4.90	$4.90	$4.78	$4.84	$4.23	5,128
2019-09-11	$4.91	$4.91	$4.86	$4.88	$4.26	11,382
2019-09-10	$4.64	$4.74	$4.62	$4.65	$4.06	4,675
2019-09-09	$4.76	$4.88	$4.69	$4.69	$4.10	4,909
2019-09-06	$4.72	$4.81	$4.72	$4.81	$4.20	3,104
2019-09-05	$4.76	$4.79	$4.71	$4.71	$4.12	9,887
2019-09-04	$4.79	$4.84	$4.79	$4.84	$4.23	285,894
2019-09-03	$4.55	$4.55	$4.50	$4.50	$3.93	4,249
2019-08-30	$4.58	$4.58	$4.49	$4.53	$3.96	29,226
2019-08-29	$4.62	$4.70	$4.62	$4.66	$4.03	12,900
2019-08-28	$4.65	$4.70	$4.60	$4.70	$4.06	1,256
2019-08-27	$4.69	$4.69	$4.60	$4.65	$4.02	9,911
2019-08-26	$4.62	$4.75	$4.62	$4.74	$4.10	1,528
2019-08-23	$4.75	$4.75	$4.75	$4.75	$4.10	750
2019-08-22	$4.75	$4.81	$4.69	$4.81	$4.16	9,995
2019-08-21	$4.99	$4.99	$4.92	$4.98	$4.30	35,163
2019-08-20	$4.87	$5.01	$4.87	$5.01	$4.33	1,076
2019-08-19	$4.91	$4.95	$4.90	$4.90	$4.23	2,201
2019-08-16	$4.79	$4.96	$4.73	$4.88	$4.22	22,481
2019-08-15	$4.81	$4.84	$4.63	$4.71	$4.07	5,840
2019-08-14	$4.51	$4.55	$4.50	$4.50	$3.89	11,172
2019-08-13	$4.61	$4.78	$4.58	$4.78	$4.13	3,957
2019-08-12	$4.66	$4.66	$4.66	$4.66	$4.03	571
2019-08-09	$4.85	$4.85	$4.75	$4.75	$4.10	7,117
2019-08-08	$4.85	$4.89	$4.85	$4.85	$4.19	5,700
2019-08-07	$4.76	$4.81	$4.76	$4.80	$4.15	3,398
2019-08-06	$4.79	$4.80	$4.73	$4.80	$4.15	2,032
2019-08-05	$4.98	$4.98	$4.74	$4.74	$4.10	17,658
2019-08-02	$5.00	$5.07	$5.00	$5.07	$4.38	1,176
2019-08-01	$5.05	$5.14	$5.00	$5.00	$4.32	16,707
2019-07-31	$5.09	$5.13	$5.08	$5.08	$4.39	10,278
2019-07-30	$5.18	$5.18	$5.18	$5.18	$4.48	453
2019-07-29	$5.21	$5.31	$5.21	$5.22	$4.51	3,961
2019-07-26	$5.38	$5.45	$5.34	$5.41	$4.67	6,828
2019-07-25	$5.33	$5.38	$5.33	$5.38	$4.65	7,402
2019-07-24	$5.33	$5.50	$5.33	$5.36	$4.63	9,567
2019-07-23	$5.43	$5.65	$5.43	$5.65	$4.88	18,383
2019-07-22	$5.53	$5.53	$5.38	$5.39	$4.66	994
2019-07-19	$5.47	$5.47	$5.47	$5.47	$4.73	3,633
2019-07-18	$5.51	$5.51	$5.45	$5.49	$4.74	2,567
2019-07-17	$5.48	$5.48	$5.46	$5.46	$4.72	428
2019-07-16	$5.56	$5.56	$5.43	$5.43	$4.69	405
2019-07-15	$5.45	$5.46	$5.45	$5.46	$4.72	1,089
2019-07-12	$5.46	$5.46	$5.45	$5.45	$4.71	509
2019-07-11	$5.68	$5.68	$5.42	$5.43	$4.69	1,647
2019-07-10	$5.33	$5.45	$5.33	$5.45	$4.71	6,560
2019-07-09	$5.45	$5.45	$5.45	$5.45	$4.71	30
2019-07-08	$5.45	$5.47	$5.41	$5.45	$4.71	2,099
2019-07-05	$5.48	$5.48	$5.48	$5.48	$4.74	668
2019-07-03	$5.58	$5.62	$5.58	$5.62	$4.86	399
2019-07-02	$5.49	$5.50	$5.49	$5.50	$4.75	5,362
2019-07-01	$5.47	$5.48	$5.44	$5.47	$4.73	9,761
2019-06-28	$5.45	$5.45	$5.45	$5.45	$4.71	247
2019-06-27	$5.43	$5.49	$5.43	$5.44	$4.70	2,707
2019-06-26	$5.33	$5.39	$5.33	$5.35	$4.62	10,559
2019-06-25	$5.44	$5.44	$5.34	$5.38	$4.65	1,471
2019-06-24	$5.29	$5.50	$5.29	$5.50	$4.75	569
2019-06-21	$5.43	$5.43	$5.43	$5.43	$4.69	459
2019-06-20	$5.62	$5.62	$5.36	$5.43	$4.69	2,207
2019-06-19	$5.28	$5.28	$5.28	$5.28	$4.56	1,247
2019-06-18	$5.19	$5.19	$5.19	$5.19	$4.48	300
2019-06-17	$5.15	$5.15	$5.04	$5.04	$4.36	1,825
2019-06-14	$5.25	$5.25	$5.05	$5.05	$4.36	3,223
2019-06-13	$5.14	$5.23	$5.14	$5.23	$4.52	9,777
2019-06-12	$5.28	$5.28	$5.09	$5.20	$4.49	31,297
2019-06-11	$5.19	$5.29	$5.19	$5.29	$4.57	1,674
2019-06-10	$5.16	$5.23	$5.16	$5.23	$4.52	874
2019-06-07	$5.12	$5.16	$5.12	$5.16	$4.46	380
2019-06-06	$5.17	$5.17	$5.17	$5.17	$4.47	1,194
2019-06-05	$5.26	$5.26	$5.26	$5.26	$4.55	704
2019-06-04	$5.15	$5.15	$5.15	$5.15	$4.45	24
2019-06-03	$5.10	$5.15	$5.10	$5.15	$4.45	465
2019-05-31	$5.16	$5.16	$5.16	$5.16	$4.46	780
2019-05-30	$5.85	$5.85	$5.70	$5.70	$4.48	8,190
2019-05-29	$6.07	$6.07	$6.03	$6.03	$4.74	2,968
2019-05-28	$6.24	$6.39	$6.15	$6.16	$4.72	13,333
2019-05-24	$6.32	$6.32	$6.07	$6.07	$4.66	1,256
2019-05-23	$6.27	$6.27	$6.12	$6.17	$4.73	2,424
2019-05-22	$6.19	$6.33	$6.19	$6.25	$4.79	4,092
2019-05-21	$6.13	$6.23	$6.08	$6.23	$4.78	4,262
2019-05-20	$6.11	$6.11	$6.11	$6.11	$4.69	271
2019-05-17	$6.01	$6.01	$6.01	$6.01	$4.61	344
2019-05-16	$6.15	$6.17	$6.13	$6.13	$4.70	1,391
2019-05-15	$6.05	$6.12	$6.03	$6.03	$4.63	3,346
2019-05-14	$6.09	$6.09	$5.98	$6.02	$4.62	18,813
2019-05-13	$5.93	$5.93	$5.92	$5.92	$4.54	2,184
2019-05-10	$6.01	$6.01	$6.01	$6.01	$4.61	750
2019-05-09	$5.90	$5.95	$5.89	$5.89	$4.52	2,730
2019-05-08	$5.88	$6.04	$5.88	$5.97	$4.58	4,193
2019-05-07	$6.03	$6.03	$6.03	$6.03	$4.63	123
2019-05-06	$6.01	$6.01	$5.94	$5.94	$4.56	585
2019-05-03	$6.08	$6.10	$6.05	$6.08	$4.66	1,720
2019-05-02	$6.10	$6.10	$5.99	$5.99	$4.59	669
2019-05-01	$6.09	$6.09	$6.09	$6.09	$4.67	280
2019-04-30	$6.04	$6.15	$6.04	$6.09	$4.67	12,251
2019-04-29	$6.18	$6.18	$6.07	$6.10	$4.68	1,211
2019-04-26	$6.22	$6.29	$5.96	$6.29	$4.82	26,675
2019-04-25	$6.26	$6.28	$6.26	$6.26	$4.80	2,348
2019-04-24	$6.21	$6.42	$6.16	$6.22	$4.77	10,967
2019-04-23	$6.33	$6.33	$6.33	$6.33	$4.86	586
2019-04-22	$6.52	$6.52	$6.23	$6.28	$4.82	1,549
2019-04-18	$6.27	$6.27	$6.27	$6.27	$4.81	1,115
2019-04-17	$6.21	$6.31	$6.21	$6.31	$4.84	3,135
2019-04-16	$6.24	$6.24	$6.24	$6.24	$4.79	295
2019-04-15	$6.19	$6.25	$6.19	$6.25	$4.79	991
2019-04-12	$6.48	$6.48	$6.38	$6.38	$4.89	6,124
2019-04-11	$6.40	$6.50	$6.17	$6.26	$4.80	10,125
2019-04-10	$6.49	$6.49	$6.34	$6.42	$4.92	4,977
2019-04-09	$6.29	$6.31	$6.26	$6.31	$4.84	996
2019-04-08	$6.40	$6.40	$6.29	$6.33	$4.86	4,016
2019-04-05	$6.35	$6.35	$6.32	$6.32	$4.85	3,895
2019-04-04	$6.26	$6.32	$6.26	$6.32	$4.85	7,706
2019-04-03	$6.26	$6.26	$6.23	$6.25	$4.79	1,598
2019-04-02	$6.21	$6.30	$6.21	$6.30	$4.83	1,489
2019-04-01	$6.39	$6.39	$6.28	$6.32	$4.85	2,589
2019-03-29	$6.19	$6.27	$6.19	$6.26	$4.80	6,076
2019-03-28	$6.02	$6.09	$6.02	$6.09	$4.67	11,973
2019-03-27	$6.02	$6.05	$6.02	$6.05	$4.64	1,394
2019-03-26	$6.00	$6.07	$5.97	$6.07	$4.66	4,563
2019-03-25	$5.96	$5.96	$5.96	$5.96	$4.57	518
2019-03-22	$5.94	$6.00	$5.88	$5.92	$4.54	6,957
2019-03-21	$5.85	$6.13	$5.85	$5.94	$4.56	4,261
2019-03-20	$5.74	$5.79	$5.70	$5.75	$4.41	10,466
2019-03-19	$5.69	$5.85	$5.69	$5.85	$4.48	1,683
2019-03-18	$5.61	$5.78	$5.61	$5.70	$4.37	1,883
2019-03-15	$5.68	$5.68	$5.68	$5.68	$4.36	106
2019-03-14	$5.72	$5.72	$5.65	$5.68	$4.36	6,087
2019-03-13	$5.63	$5.70	$5.60	$5.70	$4.37	4,656
2019-03-12	$5.79	$5.79	$5.56	$5.71	$4.38	3,972
2019-03-11	$5.52	$5.68	$5.52	$5.63	$4.32	4,957
2019-03-08	$5.69	$5.76	$5.63	$5.63	$4.32	2,220
2019-03-07	$5.54	$5.66	$5.54	$5.66	$4.34	6,589
2019-03-06	$5.70	$5.72	$5.58	$5.59	$4.29	2,004
2019-03-05	$5.79	$5.79	$5.65	$5.65	$4.33	1,002
2019-03-04	$5.83	$5.83	$5.53	$5.53	$4.24	5,958
2019-03-01	$5.65	$5.65	$5.65	$5.65	$4.33	1,497
2019-02-28	$5.52	$5.67	$5.52	$5.67	$4.35	1,967
2019-02-27	$5.52	$5.66	$5.52	$5.58	$4.28	5,614
2019-02-26	$5.54	$5.60	$5.54	$5.60	$4.30	2,264
2019-02-25	$5.55	$5.68	$5.55	$5.68	$4.36	1,323
2019-02-22	$5.64	$5.70	$5.64	$5.70	$4.37	465
2019-02-21	$5.80	$5.80	$5.65	$5.65	$4.33	1,237
2019-02-20	$5.77	$5.77	$5.68	$5.68	$4.36	2,460
2019-02-19	$5.84	$5.87	$5.61	$5.71	$4.38	3,061
2019-02-15	$5.70	$5.70	$5.70	$5.70	$4.37	1,150
2019-02-14	$5.66	$5.78	$5.66	$5.78	$4.43	10,415
2019-02-13	$5.95	$5.95	$5.66	$5.66	$4.34	13,907
2019-02-12	$5.75	$5.75	$5.62	$5.62	$4.31	1,310
2019-02-11	$5.61	$5.66	$5.61	$5.61	$4.30	1,056
2019-02-08	$5.70	$5.70	$5.56	$5.56	$4.26	2,816
2019-02-07	$5.75	$5.75	$5.51	$5.63	$4.32	2,582
2019-02-06	$5.75	$5.75	$5.68	$5.68	$4.36	2,396
2019-02-05	$5.54	$5.75	$5.54	$5.68	$4.36	4,822
2019-02-04	$5.69	$5.75	$5.63	$5.75	$4.41	2,495
2019-02-01	$5.78	$5.78	$5.55	$5.55	$4.26	24,762
2019-01-31	$5.55	$5.77	$5.55	$5.68	$4.36	3,347
2019-01-30	$5.61	$5.61	$5.60	$5.61	$4.30	3,615
2019-01-29	$5.60	$5.60	$5.50	$5.50	$4.22	619
2019-01-28	$5.60	$5.60	$5.46	$5.48	$4.20	1,920
2019-01-25	$5.55	$5.67	$5.54	$5.64	$4.33	5,657
2019-01-24	$5.48	$5.53	$5.48	$5.50	$4.22	4,002
2019-01-23	$5.44	$5.49	$5.38	$5.38	$4.13	1,717
2019-01-22	$5.28	$5.40	$5.28	$5.35	$4.10	6,572
2019-01-18	$5.51	$5.51	$5.38	$5.43	$4.16	4,085
2019-01-17	$5.55	$5.55	$5.32	$5.41	$4.15	5,839
2019-01-16	$5.44	$5.44	$5.44	$5.44	$4.17	603
2019-01-15	$5.27	$5.48	$5.27	$5.43	$4.16	6,652
2019-01-14	$5.27	$5.34	$5.27	$5.27	$4.04	2,366
2019-01-11	$5.30	$5.35	$5.30	$5.35	$4.10	1,641
2019-01-10	$5.35	$5.35	$5.29	$5.30	$4.07	3,115
2019-01-09	$5.33	$5.33	$5.27	$5.27	$4.04	724
2019-01-08	$5.20	$5.27	$5.20	$5.26	$4.03	9,984
2019-01-07	$5.22	$5.29	$5.18	$5.18	$3.97	2,172
2019-01-04	$5.09	$5.19	$5.09	$5.13	$3.93	26,998
2019-01-03	$4.81	$4.87	$4.78	$4.87	$3.74	711
2019-01-02	$4.97	$4.97	$4.85	$4.85	$3.72	30,826
2018-12-31	$4.92	$4.93	$4.88	$4.90	$3.76	25,199
2018-12-28	$4.96	$4.96	$4.82	$4.83	$3.70	3,846
2018-12-27	$4.72	$4.88	$4.72	$4.88	$3.74	5,954
2018-12-26	$5.11	$5.11	$4.91	$5.00	$3.84	3,994
2018-12-24	$5.03	$5.03	$4.91	$4.97	$3.81	6,072
2018-12-21	$4.90	$5.01	$4.90	$4.97	$3.81	9,235
2018-12-20	$5.08	$5.11	$4.92	$5.04	$3.87	5,619
2018-12-19	$5.03	$5.10	$5.03	$5.03	$3.86	1,928
2018-12-18	$5.02	$5.05	$4.99	$5.01	$3.84	20,874
2018-12-17	$5.07	$5.07	$4.94	$4.94	$3.79	5,728
2018-12-14	$4.98	$5.15	$4.98	$5.02	$3.85	3,359
2018-12-13	$5.13	$5.13	$5.04	$5.04	$3.87	556
2018-12-12	$5.18	$5.18	$4.99	$5.15	$3.95	2,737
2018-12-11	$5.14	$5.14	$4.91	$4.92	$3.77	10,662
2018-12-10	$4.88	$4.88	$4.88	$4.88	$3.74	599
2018-12-07	$4.98	$4.98	$4.98	$4.98	$3.82	2,864
2018-12-06	$4.91	$5.08	$4.88	$5.03	$3.86	2,569
2018-12-04	$5.20	$5.20	$5.10	$5.10	$3.91	9,575
2018-12-03	$5.14	$5.15	$5.14	$5.15	$3.95	418
2018-11-30	$5.25	$5.25	$5.08	$5.12	$3.93	4,591
2018-11-29	$5.06	$5.06	$5.06	$5.06	$3.88	0
2018-11-28	$5.03	$5.13	$5.03	$5.06	$3.88	3,223
2018-11-27	$4.85	$4.96	$4.85	$4.96	$3.80	3,965
2018-11-26	$5.00	$5.00	$4.92	$4.92	$3.77	1,257
2018-11-23	$5.06	$5.06	$5.06	$5.06	$3.88	1
2018-11-21	$5.06	$5.06	$5.06	$5.06	$3.88	1,459
2018-11-20	$4.69	$4.84	$4.69	$4.75	$3.64	2,484
2018-11-19	$4.79	$4.85	$4.79	$4.85	$3.72	60,188
2018-11-16	$5.01	$5.01	$4.79	$4.80	$3.68	2,268
2018-11-15	$4.96	$4.96	$4.76	$4.85	$3.72	30,323
2018-11-14	$4.86	$4.92	$4.73	$4.73	$3.63	1,956
2018-11-13	$4.76	$4.76	$4.67	$4.67	$3.58	609
2018-11-12	$4.75	$4.75	$4.67	$4.69	$3.60	5,286
2018-11-09	$4.83	$4.83	$4.66	$4.75	$3.64	1,541
2018-11-08	$4.94	$4.94	$4.85	$4.91	$3.77	508
2018-11-07	$4.74	$4.87	$4.74	$4.80	$3.68	17,854
2018-11-06	$4.69	$4.74	$4.69	$4.74	$3.64	674
2018-11-05	$4.87	$4.87	$4.71	$4.76	$3.65	2,330
2018-11-02	$4.75	$4.75	$4.62	$4.70	$3.60	16,865
2018-11-01	$4.53	$4.53	$4.53	$4.53	$3.47	684
2018-10-31	$4.60	$4.60	$4.54	$4.57	$3.51	2,582
2018-10-30	$4.48	$4.73	$4.48	$4.60	$3.53	5,176
2018-10-29	$4.66	$4.66	$4.54	$4.54	$3.48	34,670
2018-10-26	$4.53	$4.65	$4.53	$4.61	$3.54	4,155
2018-10-25	$4.63	$4.65	$4.63	$4.63	$3.55	1,687
2018-10-24	$4.69	$4.69	$4.63	$4.68	$3.59	2,156
2018-10-23	$4.69	$4.72	$4.64	$4.71	$3.61	20,626
2018-10-22	$4.75	$4.75	$4.67	$4.68	$3.59	745
2018-10-19	$4.81	$4.81	$4.72	$4.73	$3.63	1,302
2018-10-18	$4.64	$4.84	$4.63	$4.69	$3.60	3,988
2018-10-17	$4.63	$4.63	$4.63	$4.63	$3.55	0
2018-10-16	$4.63	$4.72	$4.63	$4.63	$3.55	2,751
2018-10-15	$4.63	$4.66	$4.63	$4.66	$3.57	992
2018-10-12	$4.88	$4.88	$4.65	$4.72	$3.62	4,264
2018-10-11	$4.98	$4.98	$4.69	$4.69	$3.60	2,118
2018-10-10	$4.74	$4.86	$4.74	$4.74	$3.64	1,535
2018-10-09	$4.95	$4.95	$4.85	$4.85	$3.72	6,590
2018-10-08	$4.89	$5.01	$4.89	$4.89	$3.75	3,253
2018-10-05	$4.85	$4.85	$4.85	$4.85	$3.72	1,046
2018-10-04	$4.84	$5.05	$4.84	$4.89	$3.75	2,159
2018-10-03	$4.88	$4.99	$4.88	$4.99	$3.83	2,348
2018-10-02	$4.93	$4.94	$4.84	$4.88	$3.74	4,913
2018-10-01	$4.98	$4.98	$4.98	$4.98	$3.82	93
2018-09-28	$4.98	$4.98	$4.98	$4.98	$3.82	1,511
2018-09-27	$5.16	$5.16	$4.95	$5.01	$3.84	4,022
2018-09-26	$5.12	$5.20	$5.03	$5.03	$3.86	24,688
2018-09-25	$5.09	$5.09	$5.01	$5.05	$3.87	5,549
2018-09-24	$5.07	$5.11	$5.07	$5.11	$3.92	1,090
2018-09-21	$5.05	$5.24	$5.05	$5.13	$3.93	3,490
2018-09-20	$5.12	$5.20	$5.04	$5.18	$3.97	29,010
2018-09-19	$5.04	$5.04	$5.04	$5.04	$3.87	81
2018-09-18	$5.10	$5.10	$4.97	$5.04	$3.87	7,067
2018-09-17	$5.01	$5.01	$4.93	$4.94	$3.79	3,949
2018-09-14	$5.02	$5.03	$5.02	$5.03	$3.86	1,922
2018-09-13	$5.13	$5.13	$4.99	$5.01	$3.84	5,236
2018-09-12	$4.85	$5.00	$4.85	$4.97	$3.81	12,100
2018-09-11	$4.88	$4.88	$4.84	$4.84	$3.71	3,240
2018-09-10	$4.80	$4.85	$4.80	$4.84	$3.71	5,314
2018-09-07	$4.88	$5.01	$4.88	$4.88	$3.74	3,445
2018-09-06	$5.06	$5.11	$4.99	$4.99	$3.83	3,234
2018-09-05	$5.15	$5.15	$5.02	$5.03	$3.82	2,703
2018-09-04	$5.15	$5.15	$5.15	$5.15	$3.91	2,554
2018-08-31	$5.17	$5.17	$5.17	$5.17	$3.93	393
2018-08-30	$5.19	$5.33	$5.19	$5.33	$4.05	2,349
2018-08-29	$5.41	$5.42	$5.41	$5.42	$4.12	1,470
2018-08-28	$5.19	$5.19	$5.19	$5.19	$3.94	1,820
2018-08-27	$5.17	$5.18	$5.17	$5.18	$3.93	3,292
2018-08-24	$5.14	$5.20	$5.14	$5.14	$3.90	1,307
2018-08-23	$5.10	$5.10	$5.10	$5.10	$3.87	401
2018-08-22	$5.19	$5.24	$5.19	$5.24	$3.98	4,129
2018-08-21	$5.23	$5.23	$5.21	$5.21	$3.96	612
2018-08-20	$5.22	$5.22	$5.19	$5.19	$3.94	752
2018-08-17	$5.21	$5.21	$5.01	$5.20	$3.95	13,838
2018-08-16	$5.11	$5.11	$5.11	$5.11	$3.88	273
2018-08-15	$5.18	$5.18	$5.18	$5.18	$3.93	0
2018-08-14	$5.18	$5.18	$5.18	$5.18	$3.93	388
2018-08-13	$5.31	$5.33	$5.27	$5.29	$4.02	13,448
2018-08-10	$5.27	$5.27	$5.27	$5.27	$4.00	1,388
2018-08-09	$5.27	$5.31	$5.27	$5.31	$4.03	42,152
2018-08-08	$5.31	$5.43	$5.31	$5.43	$4.12	2,209
2018-08-07	$5.27	$5.27	$5.27	$5.27	$4.00	24
2018-08-06	$5.26	$5.27	$5.26	$5.27	$4.00	457
2018-08-03	$5.36	$5.36	$5.36	$5.36	$4.07	30
2018-08-02	$5.36	$5.36	$5.36	$5.36	$4.07	0
2018-08-01	$5.36	$5.36	$5.36	$5.36	$4.07	1,100
2018-07-31	$5.46	$5.46	$5.46	$5.46	$4.15	254
2018-07-30	$5.38	$5.38	$5.38	$5.38	$4.08	342
2018-07-27	$5.34	$5.34	$5.34	$5.34	$4.05	12,073
2018-07-26	$5.59	$5.59	$5.37	$5.37	$4.08	1,310
2018-07-25	$5.59	$5.59	$5.34	$5.34	$4.05	1,674
2018-07-24	$5.33	$5.33	$5.33	$5.33	$4.05	132
2018-07-23	$5.17	$5.33	$5.17	$5.33	$4.05	2,822
2018-07-20	$5.19	$5.19	$5.19	$5.19	$3.94	183
2018-07-19	$5.12	$5.12	$5.12	$5.12	$3.89	5,530
2018-07-18	$5.08	$5.12	$5.08	$5.12	$3.89	1,966
2018-07-17	$5.25	$5.25	$5.23	$5.23	$3.97	1,107
2018-07-16	$5.26	$5.26	$5.26	$5.26	$3.99	647
2018-07-13	$5.26	$5.26	$5.26	$5.26	$3.99	35
2018-07-12	$5.37	$5.37	$5.26	$5.26	$3.99	1,101
2018-07-11	$5.34	$5.34	$5.34	$5.34	$4.05	79
2018-07-10	$5.40	$5.40	$5.34	$5.34	$4.05	1,212
2018-07-09	$5.22	$5.30	$5.22	$5.30	$4.02	2,312
2018-07-06	$5.29	$5.29	$5.14	$5.14	$3.90	1,043
2018-07-05	$5.23	$5.23	$5.23	$5.23	$3.97	366
2018-07-03	$5.24	$5.24	$5.24	$5.24	$3.98	284
2018-07-02	$5.21	$5.35	$5.09	$5.09	$3.86	3,478
2018-06-29	$5.25	$5.41	$5.25	$5.32	$4.04	1,603
2018-06-28	$5.25	$5.45	$5.25	$5.38	$4.08	4,085
2018-06-27	$5.38	$5.48	$5.38	$5.48	$4.16	19,426
2018-06-26	$5.39	$5.39	$5.39	$5.39	$4.09	385
2018-06-25	$5.45	$5.45	$5.39	$5.39	$4.09	683
2018-06-22	$5.56	$5.56	$5.51	$5.51	$4.18	3,028
2018-06-21	$5.50	$5.50	$5.36	$5.36	$4.07	1,815
2018-06-20	$5.60	$5.60	$5.51	$5.51	$4.18	6,613
2018-06-19	$5.53	$5.53	$5.53	$5.53	$4.20	452
2018-06-18	$5.52	$5.53	$5.52	$5.53	$4.20	18,290
2018-06-15	$5.50	$5.68	$5.50	$5.68	$4.31	970
2018-06-14	$5.48	$5.73	$5.48	$5.70	$4.33	2,359
2018-06-13	$5.57	$5.57	$5.57	$5.57	$4.23	1,389
2018-06-12	$5.75	$5.75	$5.75	$5.75	$4.37	1,921
2018-06-11	$5.79	$5.79	$5.79	$5.79	$4.40	0
2018-06-08	$5.79	$5.79	$5.79	$5.79	$4.40	0
2018-06-07	$5.79	$5.79	$5.79	$5.79	$4.40	440
2018-06-06	$5.79	$5.91	$5.79	$5.91	$4.49	552
2018-06-05	$5.91	$5.91	$5.91	$5.91	$4.49	286
2018-06-04	$6.38	$6.38	$5.90	$5.99	$4.55	7,492
2018-06-01	$6.50	$6.65	$6.50	$6.65	$4.49	7,653
2018-05-31	$6.47	$6.58	$6.42	$6.58	$4.44	4,445
2018-05-30	$6.43	$6.45	$6.43	$6.45	$4.35	1,490
2018-05-29	$6.72	$6.72	$6.43	$6.45	$4.35	14,292
2018-05-25	$6.52	$6.52	$6.52	$6.52	$4.40	1,104
2018-05-24	$6.39	$6.39	$6.39	$6.39	$4.31	140
2018-05-23	$6.46	$6.46	$6.39	$6.39	$4.31	974
2018-05-22	$6.50	$6.50	$6.37	$6.37	$4.30	2,441
2018-05-21	$6.51	$6.51	$6.38	$6.38	$4.31	4,660
2018-05-18	$6.31	$6.47	$6.31	$6.37	$4.30	1,732
2018-05-17	$6.48	$6.48	$6.48	$6.48	$4.37	0
2018-05-16	$6.48	$6.48	$6.48	$6.48	$4.37	0
2018-05-15	$6.47	$6.48	$6.47	$6.48	$4.37	458
2018-05-14	$6.50	$6.50	$6.50	$6.50	$4.39	129
2018-05-11	$6.40	$6.40	$6.39	$6.39	$4.31	12,212
2018-05-10	$6.45	$6.45	$6.21	$6.21	$4.19	5,379
2018-05-09	$6.33	$6.33	$6.33	$6.33	$4.27	0
2018-05-08	$6.20	$6.33	$6.20	$6.33	$4.27	7,532
2018-05-07	$6.08	$6.15	$6.08	$6.15	$4.15	1,184
2018-05-04	$6.12	$6.12	$6.12	$6.12	$4.13	555
2018-05-03	$6.13	$6.14	$6.13	$6.14	$4.14	923
2018-05-02	$6.22	$6.22	$6.22	$6.22	$4.20	78
2018-05-01	$6.28	$6.28	$6.22	$6.22	$4.20	4,340
2018-04-30	$6.25	$6.32	$6.25	$6.27	$4.23	22,103
2018-04-27	$6.14	$6.14	$6.14	$6.14	$4.14	1,252
2018-04-26	$6.25	$6.25	$6.11	$6.21	$4.19	7,867
2018-04-25	$6.26	$6.29	$6.25	$6.25	$4.22	1,527
2018-04-24	$6.41	$6.41	$6.26	$6.26	$4.22	2,180
2018-04-23	$6.40	$6.40	$6.31	$6.31	$4.26	1,548
2018-04-20	$6.28	$6.28	$6.28	$6.28	$4.24	241
2018-04-19	$6.43	$6.43	$6.43	$6.43	$4.34	82
2018-04-18	$6.43	$6.43	$6.29	$6.43	$4.34	1,597
2018-04-17	$6.42	$6.55	$6.28	$6.55	$4.42	1,965
2018-04-16	$6.37	$6.47	$6.37	$6.39	$4.31	2,093
2018-04-13	$6.47	$6.47	$6.47	$6.47	$4.37	663
2018-04-12	$6.47	$6.50	$6.47	$6.50	$4.39	9,560
2018-04-11	$6.61	$6.61	$6.47	$6.47	$4.37	6,432
2018-04-10	$6.59	$6.59	$6.44	$6.49	$4.38	2,298
2018-04-09	$6.43	$6.54	$6.43	$6.44	$4.35	1,942
2018-04-06	$6.47	$6.47	$6.38	$6.38	$4.31	19,957
2018-04-05	$6.50	$6.50	$6.30	$6.35	$4.29	37,230
2018-04-04	$6.35	$6.53	$6.35	$6.45	$4.35	1,857
2018-04-03	$6.38	$6.38	$6.38	$6.38	$4.31	3,882
2018-04-02	$6.38	$6.38	$6.38	$6.38	$4.31	725
2018-03-29	$6.50	$6.50	$6.45	$6.50	$4.39	1,170
2018-03-28	$6.49	$6.49	$6.37	$6.41	$4.33	16,184
2018-03-27	$6.73	$6.73	$6.43	$6.43	$4.34	21,945
2018-03-26	$6.55	$6.55	$6.55	$6.55	$4.42	280
2018-03-23	$6.53	$6.53	$6.53	$6.53	$4.41	0
2018-03-22	$6.53	$6.53	$6.53	$6.53	$4.41	120
2018-03-21	$6.81	$6.83	$6.80	$6.83	$4.61	13,236
2018-03-20	$6.77	$6.77	$6.75	$6.75	$4.56	2,916
2018-03-19	$6.76	$6.76	$6.64	$6.74	$4.55	16,464
2018-03-16	$6.81	$6.81	$6.81	$6.81	$4.60	1,562
2018-03-15	$6.76	$6.76	$6.76	$6.76	$4.56	89
2018-03-14	$6.71	$6.76	$6.71	$6.76	$4.56	2,014
2018-03-13	$6.50	$6.75	$6.50	$6.75	$4.56	23,461
2018-03-12	$6.50	$6.50	$6.50	$6.50	$4.39	256
2018-03-09	$6.42	$6.58	$6.42	$6.58	$4.44	1,033
2018-03-08	$6.46	$6.46	$6.46	$6.46	$4.36	27
2018-03-07	$6.60	$6.60	$6.32	$6.46	$4.36	3,705
2018-03-06	$6.35	$6.63	$6.35	$6.40	$4.32	2,158
2018-03-05	$6.27	$6.27	$6.27	$6.27	$4.23	663
2018-03-02	$6.41	$6.47	$6.41	$6.47	$4.37	4,636
2018-03-01	$6.68	$6.68	$6.46	$6.50	$4.39	6,835
2018-02-28	$6.38	$6.40	$6.38	$6.40	$4.32	1,721
2018-02-27	$6.51	$6.60	$6.42	$6.60	$4.45	8,234
2018-02-26	$6.61	$6.65	$6.61	$6.65	$4.49	11,250
2018-02-23	$6.54	$6.54	$6.54	$6.54	$4.41	20,282
2018-02-22	$6.57	$6.57	$6.44	$6.44	$4.34	791
2018-02-21	$6.38	$6.57	$6.32	$6.57	$4.43	660
2018-02-20	$6.24	$6.38	$6.24	$6.38	$4.31	967
2018-02-16	$6.45	$6.45	$6.45	$6.45	$4.35	597
2018-02-15	$6.31	$6.45	$6.31	$6.32	$4.26	3,840
2018-02-14	$6.44	$6.50	$6.40	$6.49	$4.38	13,820
2018-02-13	$6.34	$6.45	$6.34	$6.40	$4.32	11,087
2018-02-12	$6.35	$6.35	$6.31	$6.31	$4.26	964
2018-02-09	$6.32	$6.41	$6.30	$6.36	$4.29	13,305
2018-02-08	$6.52	$6.57	$6.34	$6.41	$4.33	7,232
2018-02-07	$6.64	$6.64	$6.47	$6.61	$4.46	25,383
2018-02-06	$6.62	$6.71	$6.51	$6.51	$4.39	3,256
2018-02-05	$6.69	$6.82	$6.55	$6.55	$4.42	15,801
2018-02-02	$6.95	$6.95	$6.82	$6.82	$4.60	7,449
2018-02-01	$6.99	$7.00	$6.97	$6.97	$4.70	11,200
2018-01-31	$7.02	$7.13	$6.90	$7.05	$4.76	57,871
2018-01-30	$7.13	$7.13	$7.00	$7.01	$4.73	13,797
2018-01-29	$7.13	$7.13	$6.91	$7.02	$4.74	7,267
2018-01-26	$7.05	$7.24	$7.05	$7.05	$4.76	12,661
2018-01-25	$6.92	$6.92	$6.69	$6.92	$4.67	8,145
2018-01-24	$6.80	$6.82	$6.63	$6.72	$4.53	22,342
2018-01-23	$6.91	$6.91	$6.79	$6.88	$4.64	16,769
2018-01-22	$6.69	$6.79	$6.69	$6.75	$4.56	12,949
2018-01-19	$6.59	$6.73	$6.59	$6.68	$4.51	17,507
2018-01-18	$6.89	$6.89	$6.68	$6.71	$4.53	29,815
2018-01-17	$6.75	$6.87	$6.69	$6.74	$4.55	19,375
2018-01-16	$6.75	$6.88	$6.70	$6.88	$4.64	13,506
2018-01-12	$6.85	$6.85	$6.62	$6.62	$4.47	5,492
2018-01-11	$6.62	$6.68	$6.59	$6.67	$4.50	42,310
2018-01-10	$6.57	$6.87	$6.57	$6.62	$4.47	36,349
2018-01-09	$6.92	$6.95	$6.83	$6.95	$4.69	19,056
2018-01-08	$6.74	$6.95	$6.68	$6.85	$4.62	11,861
2018-01-05	$6.97	$6.97	$6.71	$6.93	$4.68	11,406
2018-01-04	$6.74	$6.80	$6.61	$6.78	$4.58	88,705
2018-01-03	$6.81	$6.81	$6.54	$6.58	$4.44	144,951
2018-01-02	$6.81	$6.81	$6.63	$6.81	$4.60	26,177
2017-12-29	$6.71	$6.71	$6.48	$6.61	$4.46	10,793
2017-12-28	$6.70	$6.70	$6.45	$6.56	$4.43	20,416
2017-12-27	$6.57	$6.57	$6.44	$6.50	$4.39	15,596
2017-12-26	$6.39	$6.62	$6.37	$6.52	$4.40	8,348
2017-12-22	$6.49	$6.61	$6.39	$6.49	$4.38	16,314
2017-12-21	$6.33	$6.55	$6.32	$6.55	$4.42	12,729
2017-12-20	$6.33	$6.40	$6.33	$6.36	$4.29	18,407
2017-12-19	$6.30	$6.30	$6.27	$6.29	$4.24	1,082,847
2017-12-18	$6.35	$6.37	$6.31	$6.31	$4.26	100,423
2017-12-15	$6.28	$6.30	$6.26	$6.28	$4.24	252,685
2017-12-14	$6.30	$6.30	$6.26	$6.26	$4.22	13,519
2017-12-13	$6.20	$6.20	$6.19	$6.20	$4.18	19,189
2017-12-12	$6.16	$6.16	$6.10	$6.13	$4.14	10,736
2017-12-11	$6.19	$6.19	$6.19	$6.19	$4.18	3,420
2017-12-08	$6.17	$6.23	$6.17	$6.20	$4.18	4,247
2017-12-07	$6.11	$6.28	$6.11	$6.11	$4.12	2,359
2017-12-06	$6.21	$6.32	$6.16	$6.25	$4.22	2,744
2017-12-05	$6.41	$6.41	$6.20	$6.22	$4.20	2,620
2017-12-04	$6.30	$6.31	$6.25	$6.31	$4.26	39,105
2017-12-01	$6.43	$6.43	$6.35	$6.36	$4.29	65,620
2017-11-30	$6.44	$6.65	$6.44	$6.65	$4.49	93,614
2017-11-29	$6.70	$6.70	$6.48	$6.55	$4.42	473
2017-11-28	$6.80	$6.80	$6.59	$6.69	$4.51	4,564
2017-11-27	$6.59	$6.68	$6.59	$6.68	$4.51	3,325
2017-11-24	$6.72	$6.75	$6.65	$6.75	$4.56	1,326
2017-11-22	$6.51	$6.71	$6.51	$6.65	$4.49	3,697
2017-11-21	$6.49	$6.60	$6.49	$6.49	$4.38	6,001
2017-11-20	$6.60	$6.60	$6.46	$6.46	$4.36	1,859
2017-11-17	$6.53	$6.73	$6.53	$6.73	$4.54	1,268
2017-11-16	$6.49	$6.74	$6.49	$6.74	$4.55	3,976
2017-11-15	$6.73	$6.73	$6.66	$6.66	$4.49	1,373
2017-11-14	$6.86	$6.86	$6.61	$6.61	$4.46	3,694
2017-11-13	$6.76	$6.77	$6.64	$6.64	$4.48	3,069
2017-11-10	$6.71	$6.71	$6.71	$6.71	$4.53	527
2017-11-09	$6.78	$6.90	$6.65	$6.88	$4.64	2,393
2017-11-08	$6.65	$6.67	$6.65	$6.67	$4.50	620
2017-11-07	$6.64	$6.87	$6.64	$6.75	$4.56	5,866
2017-11-06	$6.55	$6.81	$6.55	$6.81	$4.60	10,206
2017-11-03	$6.79	$6.79	$6.65	$6.66	$4.49	8,770
2017-11-02	$6.76	$6.76	$6.59	$6.75	$4.56	4,806
2017-11-01	$6.61	$6.71	$6.56	$6.71	$4.53	3,584
2017-10-31	$6.45	$6.65	$6.45	$6.47	$4.37	1,897
2017-10-30	$6.49	$6.49	$6.49	$6.49	$4.38	673
2017-10-27	$6.64	$6.64	$6.52	$6.52	$4.40	839
2017-10-26	$6.62	$6.62	$6.62	$6.62	$4.47	585
2017-10-25	$6.63	$6.63	$6.57	$6.57	$4.43	515
2017-10-24	$6.51	$6.67	$6.49	$6.66	$4.49	496,236
2017-10-23	$6.55	$6.55	$6.53	$6.53	$4.41	780
2017-10-20	$6.60	$6.84	$6.60	$6.62	$4.47	3,378
2017-10-19	$6.61	$6.67	$6.54	$6.55	$4.42	1,217
2017-10-18	$6.75	$6.83	$6.75	$6.82	$4.60	1,134
2017-10-17	$6.75	$6.76	$6.75	$6.76	$4.56	1,385
2017-10-16	$6.70	$6.92	$6.70	$6.92	$4.67	23,870
2017-10-13	$6.63	$6.68	$6.63	$6.66	$4.49	6,458
2017-10-12	$6.73	$6.74	$6.67	$6.68	$4.51	4,533
2017-10-11	$6.64	$6.79	$6.64	$6.64	$4.48	1,481
2017-10-10	$6.97	$6.99	$6.96	$6.96	$4.70	8,227
2017-10-09	$6.72	$6.92	$6.72	$6.92	$4.67	1,073
2017-10-06	$6.79	$6.79	$6.69	$6.75	$4.56	3,054
2017-10-05	$6.68	$6.81	$6.68	$6.73	$4.54	5,348
2017-10-04	$6.68	$6.90	$6.65	$6.69	$4.51	2,922
2017-10-03	$6.78	$6.78	$6.68	$6.68	$4.51	3,961
2017-10-02	$6.50	$6.62	$6.50	$6.54	$4.41	1,248
2017-09-29	$6.51	$6.59	$6.51	$6.51	$4.39	6,218
2017-09-28	$6.56	$6.57	$6.55	$6.55	$4.42	8,571
2017-09-27	$6.84	$6.84	$6.59	$6.60	$4.45	6,658
2017-09-26	$6.59	$6.67	$6.59	$6.62	$4.47	16,372
2017-09-25	$6.61	$6.73	$6.61	$6.73	$4.54	2,577
2017-09-22	$6.82	$6.87	$6.82	$6.86	$4.63	4,928
2017-09-21	$6.96	$7.03	$6.90	$6.92	$4.67	2,749
2017-09-20	$6.91	$7.19	$6.91	$6.92	$4.67	3,453
2017-09-19	$7.00	$7.00	$6.97	$7.00	$4.72	7,080
2017-09-18	$7.03	$7.03	$6.98	$6.98	$4.71	1,110
2017-09-15	$6.78	$6.90	$6.78	$6.81	$4.60	9,758
2017-09-14	$6.70	$6.70	$6.68	$6.68	$4.48	1,813
2017-09-13	$6.71	$6.72	$6.71	$6.71	$4.50	10,955
2017-09-12	$6.62	$6.73	$6.62	$6.67	$4.47	2,992
2017-09-11	$6.57	$6.74	$6.57	$6.74	$4.52	3,086
2017-09-08	$6.68	$6.75	$6.68	$6.71	$4.50	6,223
2017-09-07	$6.38	$6.42	$6.34	$6.34	$4.25	1,493
2017-09-06	$6.15	$6.37	$6.15	$6.36	$4.26	3,645
2017-09-05	$6.16	$6.23	$6.16	$6.16	$4.13	1,148
2017-09-01	$6.12	$6.35	$6.12	$6.35	$4.25	2,761
2017-08-31	$6.14	$6.14	$6.14	$6.14	$4.11	821
2017-08-30	$6.03	$6.23	$6.03	$6.06	$4.06	1,823
2017-08-29	$6.00	$6.06	$6.00	$6.00	$4.02	1,744
2017-08-28	$6.16	$6.16	$6.15	$6.15	$4.12	500
2017-08-25	$6.04	$6.09	$6.04	$6.09	$4.08	1,632
2017-08-24	$6.17	$6.17	$6.10	$6.11	$4.09	13,594
2017-08-23	$6.11	$6.11	$5.95	$6.03	$4.04	15,501
2017-08-22	$6.16	$6.26	$6.16	$6.16	$4.13	7,253
2017-08-21	$6.06	$6.13	$6.06	$6.08	$4.07	5,789
2017-08-18	$5.95	$5.97	$5.95	$5.97	$4.00	5,789
2017-08-17	$5.97	$6.12	$5.90	$5.90	$3.95	8,180
2017-08-16	$5.97	$6.06	$5.97	$6.05	$4.05	4,135
2017-08-15	$6.03	$6.03	$5.91	$5.91	$3.96	2,734
2017-08-14	$5.98	$6.11	$5.92	$5.92	$3.97	1,398
2017-08-11	$5.85	$6.00	$5.85	$5.97	$4.00	2,381
2017-08-10	$5.91	$5.94	$5.88	$5.88	$3.94	1,050
2017-08-09	$5.98	$6.05	$5.98	$5.99	$4.01	5,512
2017-08-08	$5.84	$5.91	$5.84	$5.91	$3.96	2,210
2017-08-07	$5.88	$5.94	$5.88	$5.90	$3.95	2,135
2017-08-04	$5.91	$6.02	$5.90	$5.97	$4.00	2,289
2017-08-03	$5.89	$5.89	$5.85	$5.85	$3.92	550
2017-08-02	$5.98	$5.98	$5.79	$5.81	$3.89	5,567
2017-08-01	$5.74	$5.80	$5.74	$5.79	$3.88	3,838
2017-07-31	$5.71	$5.71	$5.69	$5.69	$3.81	1,597
2017-07-28	$5.73	$5.73	$5.68	$5.70	$3.82	6,415
2017-07-27	$5.65	$5.68	$5.65	$5.67	$3.80	3,954
2017-07-26	$5.67	$5.69	$5.66	$5.69	$3.81	1,724
2017-07-25	$5.68	$5.74	$5.68	$5.70	$3.82	4,333
2017-07-24	$5.73	$5.75	$5.73	$5.75	$3.85	2,313
2017-07-21	$5.74	$5.76	$5.74	$5.75	$3.85	1,595
2017-07-20	$5.69	$5.74	$5.69	$5.72	$3.83	1,605
2017-07-19	$5.81	$5.82	$5.81	$5.82	$3.90	825
2017-07-18	$5.82	$5.82	$5.77	$5.80	$3.89	5,974
2017-07-17	$5.79	$5.87	$5.79	$5.79	$3.88	3,227
2017-07-14	$5.76	$5.79	$5.76	$5.76	$3.86	1,799
2017-07-13	$5.62	$5.64	$5.62	$5.63	$3.77	21,072
2017-07-12	$5.50	$5.57	$5.50	$5.56	$3.73	5,895
2017-07-11	$5.55	$5.55	$5.51	$5.52	$3.70	4,558
2017-07-10	$5.49	$5.53	$5.49	$5.53	$3.71	4,089
2017-07-07	$5.50	$5.54	$5.50	$5.52	$3.70	5,764
2017-07-06	$5.54	$5.55	$5.51	$5.52	$3.70	2,389
2017-07-05	$5.53	$5.55	$5.53	$5.55	$3.72	2,975
2017-07-03	$5.63	$5.63	$5.57	$5.57	$3.73	1,975
2017-06-30	$5.52	$5.60	$5.51	$5.51	$3.69	5,511
2017-06-29	$5.55	$5.58	$5.50	$5.52	$3.70	8,405
2017-06-28	$5.58	$5.60	$5.58	$5.60	$3.75	1,027
2017-06-27	$5.61	$5.63	$5.61	$5.63	$3.77	1,168
2017-06-26	$5.65	$5.67	$5.60	$5.61	$3.76	5,713
2017-06-23	$5.59	$5.60	$5.59	$5.60	$3.67	608
2017-06-22	$5.64	$5.65	$5.64	$5.65	$3.70	1,683
2017-06-21	$5.66	$5.66	$5.64	$5.64	$3.69	1,795
2017-06-20	$5.66	$5.70	$5.65	$5.66	$3.71	4,486
2017-06-19	$5.68	$5.69	$5.68	$5.69	$3.73	1,055
2017-06-16	$5.68	$5.68	$5.65	$5.65	$3.70	7,627
2017-06-15	$5.74	$5.74	$5.72	$5.72	$3.75	2,415
2017-06-14	$5.77	$5.81	$5.77	$5.77	$3.78	1,898
2017-06-13	$5.85	$5.87	$5.85	$5.87	$3.84	2,544
2017-06-12	$5.72	$5.82	$5.72	$5.79	$3.79	2,540
2017-06-09	$5.84	$5.84	$5.82	$5.82	$3.81	3,819
2017-06-08	$5.87	$5.90	$5.86	$5.90	$3.86	19,816
2017-06-07	$6.00	$6.00	$5.92	$5.93	$3.88	7,699
2017-06-06	$6.60	$6.60	$6.06	$6.07	$3.97	4,738
2017-06-05	$6.51	$6.51	$5.86	$5.99	$3.92	10,625
2017-06-02	$6.57	$6.59	$6.56	$6.56	$3.83	16,404
2017-06-01	$6.57	$6.60	$6.57	$6.57	$3.83	2,546
2017-05-31	$6.44	$6.48	$6.40	$6.45	$3.76	12,169
2017-05-30	$6.43	$6.48	$6.41	$6.45	$3.76	4,512
2017-05-26	$6.32	$6.35	$6.32	$6.35	$3.70	36,342
2017-05-25	$6.24	$6.35	$6.24	$6.32	$3.69	12,447
2017-05-24	$6.26	$6.28	$6.22	$6.25	$3.64	31,069
2017-05-23	$6.23	$6.26	$6.22	$6.26	$3.65	5,892
2017-05-22	$6.47	$6.47	$6.27	$6.29	$3.67	20,192
2017-05-19	$6.27	$6.27	$6.22	$6.24	$3.64	47,020
2017-05-18	$6.27	$6.27	$6.20	$6.22	$3.63	14,614
2017-05-17	$6.30	$6.30	$6.25	$6.25	$3.64	3,813
2017-05-16	$6.39	$6.51	$6.38	$6.41	$3.74	24,801
2017-05-15	$6.33	$6.38	$6.33	$6.38	$3.72	3,022
2017-05-12	$6.32	$6.33	$6.32	$6.33	$3.69	672
2017-05-11	$6.28	$6.31	$6.28	$6.31	$3.68	5,450
2017-05-10	$6.30	$6.32	$6.30	$6.30	$3.67	8,523
2017-05-09	$6.28	$6.28	$6.26	$6.26	$3.65	1,201
2017-05-08	$6.20	$6.21	$6.20	$6.21	$3.62	1,533
2017-05-05	$6.17	$6.19	$6.16	$6.19	$3.61	5,982
2017-05-04	$6.21	$6.23	$6.19	$6.19	$3.61	8,977
2017-05-03	$6.45	$6.45	$6.25	$6.26	$3.65	2,848
2017-05-02	$6.27	$6.27	$6.26	$6.26	$3.65	1,075
2017-05-01	$6.28	$6.29	$6.28	$6.29	$3.67	29,656
2017-04-28	$6.28	$6.35	$6.23	$6.35	$3.70	3,479
2017-04-27	$6.26	$6.27	$6.24	$6.24	$3.64	2,327
2017-04-26	$6.30	$6.32	$6.29	$6.30	$3.67	3,236
2017-04-25	$6.30	$6.31	$6.30	$6.30	$3.67	1,583
2017-04-24	$6.28	$6.28	$6.28	$6.28	$3.66	230
2017-04-21	$6.25	$6.28	$6.25	$6.28	$3.66	4,094
2017-04-20	$6.30	$6.30	$6.28	$6.28	$3.66	3,125
2017-04-19	$6.27	$6.28	$6.26	$6.26	$3.65	5,443
2017-04-18	$6.38	$6.38	$6.31	$6.32	$3.69	12,084
2017-04-17	$6.39	$6.41	$6.39	$6.40	$3.73	3,493
2017-04-13	$6.40	$6.42	$6.38	$6.38	$3.72	2,677
2017-04-12	$6.34	$6.35	$6.34	$6.34	$3.70	11,780
2017-04-11	$6.36	$6.37	$6.36	$6.37	$3.71	11,192
2017-04-10	$6.36	$6.36	$6.32	$6.34	$3.70	8,616
2017-04-07	$6.32	$6.32	$6.31	$6.31	$3.68	1,653
2017-04-06	$6.34	$6.36	$6.32	$6.32	$3.69	3,810
2017-04-05	$6.16	$6.30	$6.16	$6.29	$3.67	10,661
2017-04-04	$6.28	$6.31	$6.27	$6.28	$3.66	4,985
2017-04-03	$6.17	$6.25	$6.17	$6.22	$3.63	6,760
2017-03-31	$6.22	$6.22	$6.20	$6.21	$3.62	2,696
2017-03-30	$6.25	$6.25	$6.25	$6.25	$3.64	2,622
2017-03-29	$6.24	$6.25	$6.23	$6.25	$3.64	29,441
2017-03-28	$6.24	$6.28	$6.24	$6.26	$3.65	20,701
2017-03-27	$6.25	$6.28	$6.25	$6.28	$3.66	2,015
2017-03-24	$6.34	$6.34	$6.15	$6.27	$3.66	11,724
2017-03-23	$6.33	$6.37	$6.33	$6.37	$3.71	13,982
2017-03-22	$6.10	$6.26	$6.10	$6.26	$3.65	6,465
2017-03-21	$6.05	$6.20	$6.05	$6.17	$3.60	16,066
2017-03-20	$6.14	$6.14	$6.11	$6.11	$3.56	4,561
2017-03-17	$6.03	$6.03	$6.00	$6.01	$3.50	12,093
2017-03-16	$5.90	$6.05	$5.90	$6.01	$3.50	8,738
2017-03-15	$5.97	$6.01	$5.95	$6.01	$3.50	11,067
2017-03-14	$5.79	$5.98	$5.79	$5.98	$3.49	12,077
2017-03-13	$5.96	$6.00	$5.95	$5.97	$3.48	10,628
2017-03-10	$5.93	$5.93	$5.89	$5.91	$3.45	9,849
2017-03-09	$5.80	$5.84	$5.78	$5.84	$3.41	17,036
2017-03-08	$5.91	$5.91	$5.86	$5.88	$3.43	9,513
2017-03-07	$5.86	$5.89	$5.85	$5.87	$3.42	7,554
2017-03-06	$5.81	$5.87	$5.81	$5.86	$3.42	6,018
2017-03-03	$5.90	$5.90	$5.88	$5.89	$3.43	13,156
2017-03-02	$5.94	$5.94	$5.90	$5.94	$3.46	8,296
2017-03-01	$5.92	$5.98	$5.92	$5.95	$3.47	13,578
2017-02-28	$5.87	$5.87	$5.84	$5.86	$3.42	12,945
2017-02-27	$5.91	$5.91	$5.88	$5.88	$3.43	5,152
2017-02-24	$5.87	$5.87	$5.83	$5.86	$3.42	5,575
2017-02-23	$5.85	$5.90	$5.85	$5.87	$3.42	11,304
2017-02-22	$5.89	$5.89	$5.85	$5.88	$3.43	6,374
2017-02-21	$5.78	$5.82	$5.78	$5.81	$3.39	5,736
2017-02-17	$5.57	$5.74	$5.57	$5.70	$3.32	9,580
2017-02-16	$5.69	$5.75	$5.64	$5.71	$3.33	18,811
2017-02-15	$5.65	$5.76	$5.65	$5.74	$3.35	7,775
2017-02-14	$5.60	$5.75	$5.60	$5.73	$3.34	11,125
2017-02-13	$5.52	$5.75	$5.52	$5.75	$3.35	7,512
2017-02-10	$5.61	$5.72	$5.61	$5.70	$3.32	5,805
2017-02-09	$5.62	$5.69	$5.62	$5.69	$3.32	3,091
2017-02-08	$5.57	$5.65	$5.57	$5.64	$3.29	18,035
2017-02-07	$5.59	$5.59	$5.54	$5.59	$3.26	13,401
2017-02-06	$5.52	$5.53	$5.48	$5.53	$3.22	12,854
2017-02-03	$5.48	$5.58	$5.48	$5.56	$3.24	12,572
2017-02-02	$5.55	$5.66	$5.49	$5.55	$3.24	15,663
2017-02-01	$5.63	$5.67	$5.55	$5.56	$3.24	8,875
2017-01-31	$5.50	$5.53	$5.50	$5.52	$3.22	17,751
2017-01-30	$5.49	$5.53	$5.49	$5.53	$3.22	20,899
2017-01-27	$5.53	$5.54	$5.51	$5.53	$3.22	12,568
2017-01-26	$5.47	$5.57	$5.47	$5.55	$3.24	14,205
2017-01-25	$5.47	$5.52	$5.46	$5.51	$3.21	22,527
2017-01-24	$5.47	$5.52	$5.47	$5.50	$3.20	17,244
2017-01-23	$5.40	$5.48	$5.40	$5.44	$3.17	27,458
2017-01-20	$5.48	$5.48	$5.45	$5.45	$3.18	9,644
2017-01-19	$5.52	$5.52	$5.46	$5.50	$3.21	13,542
2017-01-18	$5.46	$5.62	$5.46	$5.60	$3.26	6,583
2017-01-17	$5.46	$5.57	$5.46	$5.57	$3.25	15,555
2017-01-13	$5.52	$5.64	$5.52	$5.62	$3.28	17,921
2017-01-12	$5.50	$5.59	$5.48	$5.56	$3.24	16,525
2017-01-11	$5.52	$5.58	$5.52	$5.57	$3.25	10,437
2017-01-10	$5.54	$5.58	$5.51	$5.52	$3.22	28,801
2017-01-09	$5.56	$5.56	$5.40	$5.46	$3.18	17,784
2017-01-06	$5.35	$5.41	$5.35	$5.35	$3.12	12,094
2017-01-05	$5.40	$5.40	$5.37	$5.38	$3.13	18,522
2017-01-04	$5.35	$5.41	$5.35	$5.36	$3.13	31,506
2017-01-03	$5.40	$5.40	$5.36	$5.38	$3.14	18,148
2016-12-30	$5.21	$5.38	$5.21	$5.30	$3.09	21,724
2016-12-29	$5.12	$5.29	$5.12	$5.28	$3.08	29,057
2016-12-28	$5.22	$5.26	$5.20	$5.20	$3.03	54,472
2016-12-27	$5.24	$5.26	$5.20	$5.25	$3.06	9,793
2016-12-23	$5.24	$5.28	$5.23	$5.25	$3.06	9,817
2016-12-22	$5.23	$5.27	$5.23	$5.25	$3.06	20,385
2016-12-21	$5.15	$5.32	$5.15	$5.27	$3.07	21,025
2016-12-20	$5.16	$5.34	$5.14	$5.30	$3.09	56,510
2016-12-19	$5.31	$5.35	$5.31	$5.31	$3.10	7,884
2016-12-16	$5.33	$5.35	$5.33	$5.34	$3.11	12,765
2016-12-15	$5.23	$5.38	$5.23	$5.37	$3.13	24,678
2016-12-14	$5.41	$5.46	$5.38	$5.38	$3.14	12,116
2016-12-13	$5.45	$5.51	$5.42	$5.51	$3.21	41,628
2016-12-12	$5.47	$5.47	$5.40	$5.40	$3.15	41,869
2016-12-09	$5.54	$5.57	$5.53	$5.55	$3.24	6,191
2016-12-08	$5.51	$5.58	$5.51	$5.58	$3.25	31,283
2016-12-07	$5.50	$5.56	$5.50	$5.55	$3.23	3,875
2016-12-06	$5.47	$5.53	$5.47	$5.51	$3.21	27,849
2016-12-05	$5.49	$5.51	$5.48	$5.50	$3.21	6,171
2016-12-02	$5.47	$5.51	$5.47	$5.48	$3.20	16,833
2016-12-01	$5.53	$5.56	$5.51	$5.55	$3.23	7,972
2016-11-30	$5.47	$5.60	$5.47	$5.57	$3.25	12,293
2016-11-29	$5.54	$5.60	$5.54	$5.57	$3.25	35,489
2016-11-28	$5.52	$5.55	$5.52	$5.54	$3.23	2,938
2016-11-25	$5.45	$5.54	$5.45	$5.53	$3.22	6,955
2016-11-23	$5.61	$5.61	$5.54	$5.55	$3.24	10,419
2016-11-22	$5.50	$5.59	$5.49	$5.58	$3.25	44,130
2016-11-21	$5.42	$5.47	$5.42	$5.45	$3.18	21,314
2016-11-18	$5.42	$5.42	$5.36	$5.41	$3.15	6,022
2016-11-17	$5.37	$5.41	$5.37	$5.41	$3.15	8,320
2016-11-16	$5.38	$5.53	$5.38	$5.44	$3.17	26,186
2016-11-15	$5.43	$5.53	$5.43	$5.53	$3.22	68,808
2016-11-14	$5.42	$5.43	$5.39	$5.43	$3.16	19,094
2016-11-11	$5.36	$5.49	$5.36	$5.49	$3.20	11,442
2016-11-10	$5.55	$5.55	$5.48	$5.49	$3.20	19,645
2016-11-09	$5.56	$5.61	$5.47	$5.56	$3.24	26,461
2016-11-08	$5.55	$5.65	$5.55	$5.63	$3.28	24,720
2016-11-07	$5.54	$5.63	$5.54	$5.63	$3.28	22,789
2016-11-04	$5.85	$5.88	$5.77	$5.82	$3.39	81,933
2016-11-03	$5.89	$6.03	$5.86	$6.03	$3.52	40,216
2016-11-02	$5.95	$5.95	$5.89	$5.92	$3.45	7,975
2016-11-01	$6.00	$6.04	$5.92	$5.98	$3.49	45,104
2016-10-31	$5.79	$5.91	$5.79	$5.88	$3.43	30,163
2016-10-28	$5.81	$5.86	$5.79	$5.83	$3.40	6,203
2016-10-27	$5.91	$5.91	$5.85	$5.88	$3.43	4,468
2016-10-26	$6.00	$6.08	$5.92	$5.95	$3.47	5,350
2016-10-25	$5.92	$6.08	$5.91	$5.93	$3.46	11,553
2016-10-24	$5.87	$5.89	$5.85	$5.87	$3.42	6,822
2016-10-21	$5.80	$5.84	$5.75	$5.83	$3.40	29,283
2016-10-20	$5.82	$5.85	$5.80	$5.83	$3.40	6,146
2016-10-19	$5.83	$5.88	$5.82	$5.86	$3.41	29,215
2016-10-18	$5.86	$5.89	$5.82	$5.88	$3.43	11,760
2016-10-17	$5.76	$5.78	$5.76	$5.76	$3.36	16,585
2016-10-14	$5.81	$5.86	$5.81	$5.83	$3.40	18,085
2016-10-13	$5.76	$5.81	$5.76	$5.81	$3.39	39,429
2016-10-12	$5.79	$5.82	$5.77	$5.77	$3.36	46,317
2016-10-11	$5.79	$5.80	$5.75	$5.77	$3.36	23,331
2016-10-10	$5.88	$5.95	$5.88	$5.94	$3.46	15,374
2016-10-07	$5.86	$5.90	$5.86	$5.90	$3.44	6,947
2016-10-06	$5.88	$5.95	$5.88	$5.93	$3.46	10,074
2016-10-05	$5.92	$6.00	$5.92	$5.96	$3.48	14,457
2016-10-04	$5.97	$6.04	$5.93	$5.98	$3.48	37,451
2016-10-03	$5.96	$5.99	$5.89	$5.95	$3.47	1,566
2016-09-30	$5.91	$6.01	$5.87	$5.99	$3.49	31,144
2016-09-29	$5.95	$6.05	$5.92	$5.95	$3.47	9,769
2016-09-28	$5.96	$5.99	$5.93	$5.99	$3.49	20,714
2016-09-27	$5.96	$5.99	$5.96	$5.99	$3.49	30,694
2016-09-26	$6.03	$6.03	$5.95	$5.96	$3.47	8,654
2016-09-23	$5.96	$5.99	$5.96	$5.99	$3.49	5,117
2016-09-22	$6.02	$6.06	$6.02	$6.04	$3.49	11,845
2016-09-21	$5.99	$6.02	$5.90	$6.00	$3.46	20,864
2016-09-20	$5.84	$5.95	$5.84	$5.90	$3.41	11,679
2016-09-19	$5.88	$5.90	$5.87	$5.90	$3.41	14,089
2016-09-16	$5.84	$5.84	$5.80	$5.82	$3.36	16,106
2016-09-15	$5.84	$5.88	$5.81	$5.84	$3.37	10,557
2016-09-14	$5.79	$5.85	$5.78	$5.81	$3.35	10,172
2016-09-13	$5.79	$5.87	$5.72	$5.76	$3.33	14,955
2016-09-12	$5.97	$5.97	$5.84	$5.93	$3.42	28,683
2016-09-09	$5.99	$6.01	$5.96	$6.01	$3.47	9,440
2016-09-08	$5.88	$5.92	$5.88	$5.91	$3.41	11,145
2016-09-07	$5.86	$5.90	$5.86	$5.87	$3.39	12,384
2016-09-06	$5.89	$5.92	$5.89	$5.90	$3.40	24,678
2016-09-02	$5.82	$5.82	$5.79	$5.81	$3.35	6,014
2016-09-01	$5.77	$5.80	$5.77	$5.79	$3.34	19,013
2016-08-31	$5.85	$5.85	$5.79	$5.82	$3.34	29,159
2016-08-30	$5.89	$5.92	$5.87	$5.91	$3.39	9,005
2016-08-29	$5.84	$5.89	$5.84	$5.88	$3.37	35,480
2016-08-26	$5.92	$5.94	$5.85	$5.92	$3.39	19,826
2016-08-25	$5.93	$5.97	$5.93	$5.97	$3.42	8,917
2016-08-24	$5.85	$5.91	$5.85	$5.89	$3.38	8,675
2016-08-23	$5.90	$6.05	$5.90	$5.99	$3.43	13,376
2016-08-22	$5.89	$5.91	$5.85	$5.90	$3.38	14,348
2016-08-19	$5.86	$5.91	$5.86	$5.89	$3.37	12,587
2016-08-18	$5.90	$5.93	$5.90	$5.93	$3.40	7,779
2016-08-17	$5.85	$5.91	$5.83	$5.91	$3.39	5,186
2016-08-16	$5.90	$5.91	$5.88	$5.91	$3.39	9,840
2016-08-15	$5.93	$6.00	$5.93	$5.97	$3.42	45,719
2016-08-12	$5.80	$5.90	$5.80	$5.87	$3.36	18,417
2016-08-11	$5.89	$5.92	$5.85	$5.90	$3.38	34,723
2016-08-10	$5.95	$5.97	$5.94	$5.96	$3.41	10,172
2016-08-09	$5.98	$6.05	$5.96	$5.96	$3.42	20,803
2016-08-08	$5.98	$6.05	$5.98	$6.04	$3.46	8,149
2016-08-05	$5.90	$5.95	$5.90	$5.95	$3.41	35,709
2016-08-04	$5.83	$5.87	$5.83	$5.87	$3.36	13,842
2016-08-03	$5.84	$5.84	$5.77	$5.81	$3.33	15,964
2016-08-02	$5.87	$5.91	$5.86	$5.90	$3.38	11,358
2016-08-01	$5.90	$5.96	$5.89	$5.89	$3.38	12,736
2016-07-29	$5.87	$5.91	$5.87	$5.91	$3.39	3,989
2016-07-28	$5.90	$5.95	$5.90	$5.95	$3.41	6,012
2016-07-27	$5.93	$5.98	$5.91	$5.97	$3.42	9,540
2016-07-26	$5.92	$5.94	$5.91	$5.93	$3.40	29,266
2016-07-25	$5.92	$5.93	$5.89	$5.89	$3.38	7,934
2016-07-22	$5.91	$5.99	$5.90	$5.91	$3.39	182,328
2016-07-21	$5.95	$5.99	$5.92	$5.97	$3.42	7,646
2016-07-20	$5.84	$5.97	$5.84	$5.92	$3.39	10,204
2016-07-19	$5.77	$5.79	$5.73	$5.77	$3.31	20,875
2016-07-18	$5.80	$5.82	$5.77	$5.81	$3.33	10,388
2016-07-15	$5.69	$5.74	$5.68	$5.74	$3.29	5,156
2016-07-14	$5.75	$5.82	$5.75	$5.82	$3.34	12,673
2016-07-13	$5.67	$5.72	$5.65	$5.67	$3.25	13,688
2016-07-12	$5.64	$5.75	$5.64	$5.73	$3.28	28,897
2016-07-11	$5.57	$5.64	$5.57	$5.64	$3.23	4,058
2016-07-08	$5.53	$5.64	$5.53	$5.63	$3.23	18,740
2016-07-07	$5.61	$5.66	$5.59	$5.64	$3.23	10,711
2016-07-06	$5.54	$5.57	$5.48	$5.57	$3.19	24,413
2016-07-05	$5.52	$5.70	$5.52	$5.58	$3.19	18,819
2016-07-01	$5.61	$5.67	$5.60	$5.62	$3.22	21,118
2016-06-30	$5.55	$5.61	$5.55	$5.61	$3.21	9,034
2016-06-29	$5.47	$5.49	$5.47	$5.47	$3.13	13,103
2016-06-28	$5.24	$5.30	$5.24	$5.28	$3.03	23,327
2016-06-27	$5.19	$5.30	$5.17	$5.30	$2.97	36,284
2016-06-24	$5.24	$5.31	$5.20	$5.20	$2.91	17,414
2016-06-23	$5.37	$5.44	$5.37	$5.44	$3.05	15,997
2016-06-22	$5.39	$5.39	$5.33	$5.37	$3.01	8,104
2016-06-21	$5.26	$5.31	$5.26	$5.30	$2.97	9,274
2016-06-20	$5.33	$5.33	$5.27	$5.30	$2.97	20,369
2016-06-17	$5.16	$5.20	$5.15	$5.20	$2.91	32,688
2016-06-16	$5.12	$5.19	$5.12	$5.18	$2.90	5,721
2016-06-15	$5.24	$5.32	$5.24	$5.25	$2.94	17,915
2016-06-14	$5.27	$5.28	$5.25	$5.27	$2.95	13,154
2016-06-13	$5.26	$5.35	$5.26	$5.26	$2.95	40,635
2016-06-10	$5.51	$5.51	$5.37	$5.42	$3.04	5,828
2016-06-09	$5.39	$5.54	$5.39	$5.54	$3.10	7,852
2016-06-08	$5.60	$6.00	$5.60	$6.00	$3.06	4,215
2016-06-07	$5.47	$6.04	$5.47	$5.96	$3.04	18,188
2016-06-06	$5.85	$6.11	$5.85	$5.90	$3.01	17,023
2016-06-03	$6.12	$6.12	$6.00	$6.02	$3.07	25,242
2016-06-02	$6.01	$6.01	$5.89	$5.91	$3.01	9,966
2016-06-01	$5.94	$6.00	$5.94	$6.00	$3.00	20,261
2016-05-31	$6.01	$6.05	$6.00	$6.05	$3.02	15,990
2016-05-27	$5.85	$5.86	$5.82	$5.86	$2.93	6,629
2016-05-26	$5.79	$5.82	$5.79	$5.81	$2.90	6,242
2016-05-25	$5.83	$5.88	$5.83	$5.84	$2.92	17,592
2016-05-24	$5.70	$5.73	$5.70	$5.73	$2.86	29,801
2016-05-23	$5.75	$5.75	$5.66	$5.69	$2.84	6,995
2016-05-20	$5.76	$5.76	$5.73	$5.75	$2.87	23,126
2016-05-19	$5.57	$5.61	$5.53	$5.60	$2.80	3,767
2016-05-18	$5.65	$5.73	$5.63	$5.66	$2.83	66,426
2016-05-17	$5.68	$5.73	$5.66	$5.69	$2.84	14,607
2016-05-16	$5.70	$5.75	$5.70	$5.71	$2.85	21,443
2016-05-13	$5.72	$5.74	$5.66	$5.70	$2.85	25,213
2016-05-12	$5.85	$5.86	$5.79	$5.80	$2.90	33,570
2016-05-11	$5.94	$5.95	$5.90	$5.93	$2.96	37,311
2016-05-10	$5.95	$5.99	$5.95	$5.99	$2.99	8,835
2016-05-09	$6.00	$6.05	$5.95	$5.95	$2.97	6,345
2016-05-06	$5.92	$6.04	$5.90	$5.95	$2.97	10,765
2016-05-05	$5.97	$6.05	$5.97	$6.05	$3.02	13,980
2016-05-04	$6.07	$6.10	$6.06	$6.06	$3.03	12,733
2016-05-03	$6.07	$6.08	$6.01	$6.01	$3.00	11,383
2016-05-02	$6.15	$6.21	$6.15	$6.20	$3.10	4,710
2016-04-29	$6.20	$6.24	$6.15	$6.24	$3.12	31,702
2016-04-28	$6.42	$6.44	$6.38	$6.38	$3.19	12,964
2016-04-27	$6.38	$6.42	$6.38	$6.42	$3.21	8,699
2016-04-26	$6.44	$6.46	$6.41	$6.45	$3.22	16,293
2016-04-25	$6.36	$6.40	$6.36	$6.40	$3.20	5,635
2016-04-22	$6.27	$6.36	$6.27	$6.36	$3.18	181,093
2016-04-21	$6.38	$6.40	$6.33	$6.38	$3.18	9,715
2016-04-20	$6.36	$6.42	$6.36	$6.42	$3.21	5,786
2016-04-19	$6.42	$6.44	$6.37	$6.39	$3.19	7,254
2016-04-18	$6.33	$6.39	$6.32	$6.36	$3.17	6,343
2016-04-15	$6.33	$6.43	$6.33	$6.39	$3.19	7,428
2016-04-14	$6.36	$6.43	$6.36	$6.43	$3.21	63,603
2016-04-13	$6.42	$6.42	$6.36	$6.40	$3.19	7,838
2016-04-12	$6.19	$6.27	$6.19	$6.26	$3.13	19,938
2016-04-11	$6.13	$6.17	$6.11	$6.16	$3.08	16,349
2016-04-08	$6.11	$6.11	$6.04	$6.07	$3.03	11,105
2016-04-07	$6.02	$6.08	$6.00	$6.06	$3.03	9,928
2016-04-06	$6.01	$6.09	$6.01	$6.09	$3.04	19,513
2016-04-05	$6.05	$6.15	$5.98	$5.98	$2.99	17,229
2016-04-04	$6.02	$6.05	$6.02	$6.02	$3.01	5,764
2016-04-01	$6.02	$6.07	$6.02	$6.07	$3.03	5,203
2016-03-31	$6.09	$6.12	$6.05	$6.12	$3.06	7,288
2016-03-30	$6.22	$6.24	$6.21	$6.24	$3.12	12,488
2016-03-29	$6.03	$6.09	$6.00	$6.08	$3.04	25,648
2016-03-28	$5.89	$5.93	$5.86	$5.92	$2.96	19,006
2016-03-24	$5.92	$5.93	$5.89	$5.93	$2.96	8,876
2016-03-23	$6.00	$6.03	$5.97	$6.00	$2.99	14,611
2016-03-22	$5.97	$5.97	$5.90	$5.94	$2.97	33,166
2016-03-21	$6.21	$6.24	$6.17	$6.19	$3.09	11,995
2016-03-18	$6.05	$6.15	$6.05	$6.14	$3.07	18,321
2016-03-17	$6.02	$6.10	$6.02	$6.06	$3.03	8,687
2016-03-16	$5.95	$6.08	$5.95	$6.00	$3.00	8,220
2016-03-15	$5.95	$5.98	$5.87	$5.98	$2.99	21,430
2016-03-14	$5.92	$5.98	$5.92	$5.98	$2.99	6,289
2016-03-11	$5.81	$5.81	$5.75	$5.81	$2.90	14,904
2016-03-10	$5.72	$5.75	$5.67	$5.67	$2.83	10,604
2016-03-09	$5.73	$5.73	$5.63	$5.63	$2.81	16,926
2016-03-08	$5.64	$5.66	$5.62	$5.64	$2.82	55,539
2016-03-07	$5.74	$5.76	$5.70	$5.70	$2.85	16,217
2016-03-04	$5.68	$5.84	$5.68	$5.84	$2.92	16,924
2016-03-03	$5.67	$5.67	$5.60	$5.63	$2.81	6,417
2016-03-02	$5.54	$5.61	$5.52	$5.61	$2.80	22,825
2016-03-01	$5.58	$5.60	$5.53	$5.60	$2.79	129,080
2016-02-29	$5.45	$5.51	$5.40	$5.41	$2.70	28,551
2016-02-26	$5.33	$5.38	$5.32	$5.35	$2.67	42,176
2016-02-25	$5.30	$5.37	$5.25	$5.29	$2.64	27,566
2016-02-24	$5.34	$5.43	$5.33	$5.42	$2.71	46,384
2016-02-23	$5.46	$5.46	$5.41	$5.42	$2.71	83,523
2016-02-22	$5.43	$5.43	$5.34	$5.41	$2.70	28,195
2016-02-19	$5.23	$5.29	$5.22	$5.24	$2.62	31,052
2016-02-18	$5.23	$5.23	$5.19	$5.19	$2.59	18,920
2016-02-17	$5.29	$5.29	$5.18	$5.22	$2.60	135,436
2016-02-16	$5.23	$5.23	$5.14	$5.20	$2.60	28,949
2016-02-12	$5.01	$5.02	$4.93	$4.99	$2.49	27,757
2016-02-11	$4.75	$4.93	$4.75	$4.93	$2.46	8,411
2016-02-10	$5.01	$5.03	$4.93	$4.96	$2.47	17,960
2016-02-09	$4.95	$4.96	$4.86	$4.89	$2.44	86,217
2016-02-08	$5.03	$5.03	$4.97	$5.00	$2.50	38,283
2016-02-05	$5.09	$5.11	$5.05	$5.11	$2.55	31,949
2016-02-04	$5.09	$5.10	$5.02	$5.02	$2.51	21,126
2016-02-03	$5.16	$5.17	$4.99	$5.05	$2.52	29,937
2016-02-02	$5.19	$5.25	$5.14	$5.17	$2.58	82,463
2016-02-01	$5.30	$5.38	$5.30	$5.38	$2.69	35,292
2016-01-29	$5.34	$5.39	$5.34	$5.39	$2.69	8,926
2016-01-28	$5.41	$5.44	$5.39	$5.43	$2.71	34,032
2016-01-27	$5.15	$5.15	$5.06	$5.11	$2.55	36,555
2016-01-26	$4.86	$4.88	$4.85	$4.87	$2.43	157,525
2016-01-25	$4.86	$4.89	$4.86	$4.87	$2.43	46,695
2016-01-22	$4.92	$4.92	$4.89	$4.90	$2.45	244,314
2016-01-21	$4.88	$4.91	$4.81	$4.86	$2.43	37,634
2016-01-20	$5.08	$5.09	$4.99	$5.09	$2.54	122,728
2016-01-19	$5.38	$5.44	$5.37	$5.40	$2.70	40,782
2016-01-15	$5.19	$5.27	$5.19	$5.26	$2.62	14,184
2016-01-14	$5.43	$5.51	$5.43	$5.49	$2.74	15,762
2016-01-13	$5.56	$5.56	$5.49	$5.51	$2.75	12,244
2016-01-12	$5.58	$5.59	$5.54	$5.56	$2.77	65,063
2016-01-11	$5.63	$5.66	$5.60	$5.65	$2.82	29,749
2016-01-08	$5.74	$5.76	$5.72	$5.74	$2.87	4,957
2016-01-07	$5.94	$5.94	$5.85	$5.88	$2.94	4,073
2016-01-06	$5.91	$5.94	$5.88	$5.90	$2.95	7,917
2016-01-05	$5.96	$5.99	$5.95	$5.97	$2.98	21,870
2016-01-04	$5.98	$6.05	$5.98	$6.05	$3.02	11,904
2015-12-31	$6.09	$6.11	$6.07	$6.08	$3.03	8,084
2015-12-30	$6.13	$6.13	$6.07	$6.08	$3.04	32,541
2015-12-29	$6.10	$6.14	$6.10	$6.13	$3.06	14,686
2015-12-28	$6.15	$6.16	$6.07	$6.14	$3.07	8,155
2015-12-24	$6.15	$6.22	$6.15	$6.19	$3.09	12,043
2015-12-23	$6.17	$6.24	$6.17	$6.22	$3.11	10,266
2015-12-22	$6.14	$6.21	$6.14	$6.20	$3.10	67,152
2015-12-21	$6.08	$6.15	$6.08	$6.15	$3.07	41,839
2015-12-18	$6.09	$6.16	$6.09	$6.13	$3.06	10,052
2015-12-17	$6.02	$6.09	$6.00	$6.01	$3.00	4,832
2015-12-16	$6.07	$6.12	$6.01	$6.12	$3.06	4,759
2015-12-15	$5.95	$6.00	$5.93	$6.00	$3.00	172,128
2015-12-14	$5.94	$5.95	$5.90	$5.91	$2.95	43,400
2015-12-11	$5.90	$5.91	$5.88	$5.90	$2.94	7,524
2015-12-10	$5.95	$6.00	$5.95	$6.00	$3.00	7,490
2015-12-09	$6.05	$6.06	$5.98	$6.02	$3.01	13,209
2015-12-08	$6.09	$6.12	$6.08	$6.10	$3.05	7,532
2015-12-07	$6.14	$6.16	$6.11	$6.16	$3.08	18,377
2015-12-04	$6.16	$6.18	$6.16	$6.18	$3.09	14,939
2015-12-03	$6.19	$6.20	$6.07	$6.10	$3.05	8,755
2015-12-02	$6.24	$6.27	$6.20	$6.27	$3.13	7,554
2015-12-01	$6.21	$6.26	$6.20	$6.22	$3.11	24,791
2015-11-30	$6.14	$6.17	$6.13	$6.16	$3.08	3,421
2015-11-27	$6.13	$6.16	$6.13	$6.16	$3.08	673
2015-11-25	$6.22	$6.27	$6.22	$6.27	$3.13	9,630
2015-11-24	$6.16	$6.24	$6.16	$6.23	$3.11	8,870
2015-11-23	$6.27	$6.29	$6.27	$6.27	$3.13	6,051
2015-11-20	$6.30	$6.37	$6.30	$6.33	$3.16	17,922
2015-11-19	$6.12	$6.19	$6.11	$6.19	$3.09	8,447
2015-11-18	$6.08	$6.08	$6.03	$6.08	$3.04	18,413
2015-11-17	$6.12	$6.17	$6.12	$6.14	$3.07	33,403
2015-11-16	$6.05	$6.11	$6.05	$6.10	$3.04	6,283
2015-11-13	$6.05	$6.08	$6.02	$6.06	$3.02	8,875
2015-11-12	$6.18	$6.22	$6.16	$6.18	$3.09	24,116
2015-11-11	$6.09	$6.14	$6.09	$6.09	$3.04	13,886
2015-11-10	$6.05	$6.10	$6.01	$6.10	$3.05	85,257
2015-11-09	$6.14	$6.20	$6.14	$6.17	$3.08	44,209
2015-11-06	$6.25	$6.28	$6.24	$6.27	$3.13	4,155
2015-11-05	$6.44	$6.45	$6.41	$6.41	$3.20	15,127
2015-11-04	$6.43	$6.44	$6.39	$6.44	$3.22	25,722
2015-11-03	$6.23	$6.35	$6.23	$6.34	$3.17	32,712
2015-11-02	$6.28	$6.28	$6.21	$6.27	$3.13	10,537
2015-10-30	$6.32	$6.37	$6.32	$6.37	$3.18	17,015
2015-10-29	$6.46	$6.47	$6.41	$6.41	$3.20	6,614
2015-10-28	$6.54	$6.57	$6.48	$6.57	$3.28	13,089
2015-10-27	$6.49	$6.49	$6.46	$6.48	$3.24	26,287
2015-10-26	$6.57	$6.57	$6.49	$6.49	$3.24	4,770
2015-10-23	$6.65	$6.65	$6.58	$6.62	$3.31	17,311
2015-10-22	$6.39	$6.45	$6.39	$6.45	$3.22	11,758
2015-10-21	$6.29	$6.33	$6.28	$6.31	$3.15	9,651
2015-10-20	$6.31	$6.36	$6.31	$6.34	$3.17	13,608
2015-10-19	$6.53	$6.53	$6.35	$6.38	$3.19	11,999
2015-10-16	$6.47	$6.49	$6.47	$6.49	$3.24	3,105
2015-10-15	$6.45	$6.45	$6.33	$6.43	$3.21	20,140
2015-10-14	$6.23	$6.23	$6.18	$6.20	$3.09	13,386
2015-10-13	$6.17	$6.21	$6.14	$6.14	$3.07	42,237
2015-10-12	$6.17	$6.19	$6.17	$6.19	$3.09	8,657
2015-10-09	$6.18	$6.18	$6.14	$6.14	$3.07	8,273
2015-10-08	$6.26	$6.26	$6.17	$6.21	$3.10	15,649
2015-10-07	$6.23	$6.23	$6.15	$6.19	$3.09	56,233
2015-10-06	$6.13	$6.18	$6.11	$6.13	$3.06	62,502
2015-10-05	$6.18	$6.20	$6.18	$6.19	$3.09	19,447
2015-10-02	$6.00	$6.05	$6.00	$6.05	$3.02	1,032
2015-10-01	$5.97	$5.98	$5.93	$5.98	$2.99	10,191
2015-09-30	$5.95	$5.95	$5.90	$5.93	$2.96	23,069
2015-09-29	$5.89	$5.91	$5.81	$5.84	$2.92	42,886
2015-09-28	$6.00	$6.00	$5.93	$5.94	$2.96	6,463
2015-09-25	$6.09	$6.09	$6.00	$6.03	$3.01	7,519
2015-09-24	$6.00	$6.01	$5.96	$5.97	$2.98	553,660
2015-09-23	$6.15	$6.15	$6.05	$6.06	$3.03	56,911
2015-09-22	$6.20	$6.22	$6.14	$6.14	$3.07	97,481
2015-09-21	$6.31	$6.31	$6.26	$6.26	$3.13	44,892
2015-09-18	$6.37	$6.41	$6.31	$6.31	$3.15	24,015
2015-09-17	$6.21	$6.29	$6.21	$6.26	$3.13	10,516
2015-09-16	$6.34	$6.46	$6.34	$6.45	$3.22	8,739
2015-09-15	$6.28	$6.34	$6.28	$6.33	$3.16	30,482
2015-09-14	$6.37	$6.40	$6.35	$6.39	$3.19	7,803
2015-09-11	$6.32	$6.43	$6.32	$6.42	$3.20	30,501
2015-09-10	$6.50	$6.59	$6.50	$6.56	$3.27	38,854
2015-09-09	$6.63	$6.63	$6.60	$6.60	$3.29	15,640
2015-09-08	$6.26	$6.30	$6.23	$6.30	$3.15	18,642
2015-09-04	$5.93	$5.99	$5.93	$5.98	$2.99	17,393
2015-09-03	$6.06	$6.09	$6.05	$6.09	$3.04	15,481
2015-09-02	$5.97	$6.05	$5.97	$6.05	$3.02	16,468
2015-09-01	$5.96	$6.05	$5.88	$6.00	$3.00	31,213
2015-08-31	$6.19	$6.24	$6.16	$6.22	$3.09	37,772
2015-08-28	$6.26	$6.35	$6.25	$6.32	$3.14	14,554
2015-08-27	$6.30	$6.44	$6.29	$6.44	$3.20	27,333
2015-08-26	$5.99	$6.08	$5.95	$6.08	$3.02	26,677
2015-08-25	$6.27	$6.29	$6.00	$6.07	$3.01	71,144
2015-08-24	$6.00	$6.00	$5.78	$5.84	$2.90	43,555
2015-08-21	$6.15	$6.15	$6.06	$6.09	$3.02	57,121
2015-08-20	$5.86	$5.86	$5.75	$5.82	$2.89	18,519
2015-08-19	$5.95	$5.97	$5.87	$5.97	$2.96	24,977
2015-08-18	$6.10	$6.13	$6.06	$6.13	$3.04	37,754
2015-08-17	$6.18	$6.20	$6.18	$6.19	$3.07	70,079
2015-08-14	$6.28	$6.29	$6.19	$6.22	$3.09	60,580
2015-08-13	$6.25	$6.29	$6.22	$6.28	$3.12	188,209
2015-08-12	$6.24	$6.27	$6.21	$6.26	$3.10	25,844
2015-08-11	$6.42	$6.45	$6.34	$6.45	$3.20	20,952
2015-08-10	$6.44	$6.52	$6.44	$6.51	$3.23	35,927
2015-08-07	$6.48	$6.54	$6.48	$6.54	$3.25	17,148
2015-08-06	$6.52	$6.52	$6.43	$6.45	$3.20	16,823
2015-08-05	$6.53	$6.61	$6.53	$6.55	$3.25	93,397
2015-08-04	$6.60	$6.65	$6.60	$6.65	$3.30	22,478
2015-08-03	$6.55	$6.59	$6.55	$6.59	$3.27	25,894
2015-07-31	$6.60	$6.63	$6.55	$6.62	$3.28	10,414
2015-07-30	$6.56	$6.65	$6.56	$6.65	$3.30	3,196
2015-07-29	$6.67	$6.70	$6.63	$6.70	$3.32	11,045
2015-07-28	$6.58	$6.68	$6.58	$6.62	$3.28	61,789
2015-07-27	$6.58	$6.63	$6.58	$6.61	$3.28	44,848
2015-07-24	$6.81	$6.83	$6.81	$6.83	$3.39	636
2015-07-23	$6.86	$6.87	$6.82	$6.85	$3.40	17,980

Henderson Land Development Co. Ltd (HLDCY) News Headlines

Recent Henderson Land Development Co. Ltd (HLDCY) News

Similar Companies to Henderson Land Development Co. Ltd (HLDCY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Henderson Land Development Co. Ltd (HLDCY) Exchange: PINK