Independence Contract Drilling Inc (ICD) Stock Profile

Data as of May 2, 2025

$0.50 ($-0.01) -1.29%

Independence Contract Drilling Inc - Daily Information

Click for more stock information on Independence Contract Drilling Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.52
Previous Close	$0.50
High	$0.60
Low	$0.50
Adjusted Open	$0.52
Previous Adjusted Close	$0.50
Adjusted High	$0.60
Adjusted Low	$0.50

Invest in Independence Contract Drilling Inc (ICD)

Built to help smart investors invest smarter.

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

Get your 2 free stocks today!

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

Key People Independence Contract Drilling Inc

Employee	Position
J. Anthony Gallegos	President, Chief Executive Officer & Director
Philip A. Dalrymple	Senior Vice President-Operations
Philip A. Choyce	CFO, Secretary, Treasurer & Executive VP
Scott A. Keller	Senior Vice President-Business Development
Marc S. Noel	Vice President- Sales & Marketing
Katherine Kokenes	Chief Accounting Officer & Vice President
Daniel F. McNease	Chairman
Stacy Durbin Nieuwoudt	Independent Director
Matthew D. Fitzgerald	Independent Director
James G. Minmier	Independent Director

Company Profile Independence Contract Drilling Inc

Exchange: NYSE

IPO Date: Aug. 8, 2014

Employees: 350

Sector: Energy

Industry: Oil & Gas Drilling

Website: Independence Contract Drilling Inc Website

Address: 2656 South Loop West, Suite 606, Houston, TX 77054, USA

Historical Stock Data for Independence Contract Drilling Inc (ICD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-08-09	$0.52	$0.60	$0.50	$0.50	$0.50	135,470
2024-08-08	$0.73	$0.80	$0.51	$0.51	$0.51	314,496
2024-08-07	$1.16	$1.16	$0.72	$0.73	$0.73	367,166
2024-08-06	$1.23	$1.27	$1.20	$1.21	$1.21	79,735
2024-08-05	$1.22	$1.25	$1.20	$1.22	$1.22	65,240
2024-08-02	$1.42	$1.42	$1.24	$1.28	$1.28	80,489
2024-08-01	$1.38	$1.43	$1.38	$1.42	$1.42	24,000
2024-07-31	$1.42	$1.45	$1.35	$1.42	$1.42	63,839
2024-07-30	$1.40	$1.47	$1.39	$1.43	$1.43	36,237
2024-07-29	$1.45	$1.45	$1.35	$1.39	$1.39	22,351
2024-07-26	$1.35	$1.43	$1.35	$1.42	$1.42	32,105
2024-07-25	$1.39	$1.40	$1.36	$1.36	$1.36	36,768
2024-07-24	$1.42	$1.42	$1.37	$1.39	$1.39	21,911
2024-07-23	$1.44	$1.44	$1.38	$1.40	$1.40	18,558
2024-07-22	$1.39	$1.42	$1.36	$1.41	$1.41	28,282
2024-07-19	$1.43	$1.47	$1.36	$1.37	$1.37	55,440
2024-07-18	$1.40	$1.46	$1.35	$1.43	$1.43	35,114
2024-07-17	$1.30	$1.44	$1.30	$1.40	$1.40	133,162
2024-07-16	$1.17	$1.43	$1.17	$1.30	$1.30	131,417
2024-07-15	$1.15	$1.18	$1.14	$1.17	$1.17	81,774
2024-07-12	$1.14	$1.15	$1.13	$1.15	$1.15	72,583
2024-07-11	$1.12	$1.18	$1.12	$1.14	$1.14	83,246
2024-07-10	$1.10	$1.16	$1.10	$1.12	$1.12	18,230
2024-07-09	$1.14	$1.17	$1.06	$1.10	$1.10	40,499
2024-07-08	$1.25	$1.25	$1.14	$1.15	$1.15	123,242
2024-07-05	$1.23	$1.27	$1.22	$1.22	$1.22	15,303
2024-07-03	$1.20	$1.27	$1.18	$1.22	$1.22	45,306
2024-07-02	$1.28	$1.28	$1.23	$1.26	$1.26	41,194
2024-07-01	$1.34	$1.34	$1.26	$1.26	$1.26	21,654
2024-06-28	$1.32	$1.33	$1.30	$1.30	$1.30	22,633
2024-06-27	$1.24	$1.31	$1.24	$1.31	$1.31	34,207
2024-06-26	$1.31	$1.37	$1.23	$1.25	$1.25	34,890
2024-06-25	$1.35	$1.35	$1.31	$1.32	$1.32	13,926
2024-06-24	$1.41	$1.43	$1.32	$1.32	$1.32	18,166
2024-06-21	$1.43	$1.43	$1.30	$1.31	$1.31	63,367
2024-06-20	$1.38	$1.45	$1.38	$1.41	$1.41	25,542
2024-06-18	$1.45	$1.45	$1.38	$1.38	$1.38	17,890
2024-06-17	$1.51	$1.51	$1.40	$1.44	$1.44	25,285
2024-06-14	$1.51	$1.53	$1.41	$1.48	$1.48	42,470
2024-06-13	$1.54	$1.56	$1.47	$1.49	$1.49	22,247
2024-06-12	$1.46	$1.56	$1.46	$1.54	$1.54	59,710
2024-06-11	$1.45	$1.52	$1.45	$1.45	$1.45	12,911
2024-06-10	$1.46	$1.52	$1.46	$1.46	$1.46	21,178
2024-06-07	$1.45	$1.51	$1.43	$1.45	$1.45	17,523
2024-06-06	$1.46	$1.52	$1.46	$1.48	$1.48	18,759
2024-06-05	$1.45	$1.47	$1.40	$1.45	$1.45	35,196
2024-06-04	$1.45	$1.45	$1.38	$1.42	$1.42	21,960
2024-06-03	$1.44	$1.47	$1.40	$1.45	$1.45	14,951
2024-05-31	$1.40	$1.47	$1.40	$1.45	$1.45	20,505
2024-05-30	$1.40	$1.47	$1.40	$1.45	$1.45	18,577
2024-05-29	$1.45	$1.47	$1.43	$1.43	$1.43	30,620
2024-05-28	$1.45	$1.49	$1.40	$1.42	$1.42	42,911
2024-05-24	$1.43	$1.52	$1.38	$1.42	$1.42	39,508
2024-05-23	$1.56	$1.56	$1.47	$1.47	$1.47	20,309
2024-05-22	$1.55	$1.56	$1.52	$1.54	$1.54	23,823
2024-05-21	$1.58	$1.58	$1.52	$1.53	$1.53	35,235
2024-05-20	$1.53	$1.60	$1.51	$1.59	$1.59	28,417
2024-05-17	$1.43	$1.62	$1.43	$1.55	$1.55	77,859
2024-05-16	$1.42	$1.47	$1.40	$1.42	$1.42	116,785
2024-05-15	$1.36	$1.53	$1.36	$1.42	$1.42	131,125
2024-05-14	$1.54	$1.58	$1.29	$1.46	$1.46	118,203
2024-05-13	$1.68	$1.69	$1.55	$1.55	$1.55	80,631
2024-05-10	$1.66	$1.71	$1.58	$1.60	$1.60	78,851
2024-05-09	$1.66	$1.68	$1.64	$1.64	$1.64	41,031
2024-05-08	$1.71	$1.73	$1.66	$1.66	$1.66	15,295
2024-05-07	$1.73	$1.77	$1.69	$1.69	$1.69	20,757
2024-05-06	$1.77	$1.77	$1.70	$1.70	$1.70	17,051
2024-05-03	$1.85	$1.85	$1.74	$1.76	$1.76	22,433
2024-05-02	$1.83	$1.87	$1.81	$1.81	$1.81	18,128
2024-05-01	$1.85	$1.88	$1.81	$1.85	$1.85	56,266
2024-04-30	$1.86	$1.87	$1.83	$1.87	$1.87	18,987
2024-04-29	$1.87	$1.88	$1.86	$1.87	$1.87	3,668
2024-04-26	$1.92	$1.93	$1.85	$1.86	$1.86	20,790
2024-04-25	$1.86	$1.96	$1.85	$1.94	$1.94	47,940
2024-04-24	$1.88	$1.91	$1.84	$1.85	$1.85	28,694
2024-04-23	$1.98	$1.98	$1.90	$1.92	$1.92	9,211
2024-04-22	$1.94	$1.97	$1.90	$1.91	$1.91	14,564
2024-04-19	$1.93	$1.97	$1.90	$1.91	$1.91	31,747
2024-04-18	$1.88	$1.92	$1.83	$1.91	$1.91	24,332
2024-04-17	$1.90	$1.96	$1.87	$1.90	$1.90	25,381
2024-04-16	$2.03	$2.03	$1.86	$1.89	$1.89	68,873
2024-04-15	$2.00	$2.07	$1.97	$1.98	$1.98	148,402
2024-04-12	$1.92	$2.15	$1.92	$1.98	$1.98	289,028
2024-04-11	$2.03	$2.04	$1.89	$1.94	$1.94	8,984
2024-04-10	$1.94	$1.99	$1.90	$1.95	$1.95	18,949
2024-04-09	$1.92	$1.95	$1.89	$1.91	$1.91	12,130
2024-04-08	$1.92	$1.94	$1.90	$1.91	$1.91	65,800
2024-04-05	$1.92	$1.92	$1.87	$1.91	$1.91	22,041
2024-04-04	$1.96	$1.97	$1.91	$1.93	$1.93	22,008
2024-04-03	$1.87	$1.95	$1.86	$1.90	$1.90	19,237
2024-04-02	$1.83	$1.90	$1.81	$1.84	$1.84	27,228
2024-04-01	$1.89	$1.93	$1.83	$1.85	$1.85	31,013
2024-03-28	$1.89	$2.04	$1.80	$1.86	$1.86	73,564
2024-03-27	$2.00	$2.14	$1.88	$1.92	$1.92	258,879
2024-03-26	$1.88	$2.00	$1.86	$1.96	$1.96	51,493
2024-03-25	$1.67	$1.89	$1.67	$1.85	$1.85	130,195
2024-03-22	$1.66	$1.71	$1.65	$1.70	$1.70	95,097
2024-03-21	$1.72	$1.78	$1.66	$1.67	$1.67	127,383
2024-03-20	$1.71	$1.73	$1.68	$1.69	$1.69	30,740
2024-03-19	$1.71	$1.73	$1.70	$1.70	$1.70	88,878
2024-03-18	$1.70	$1.73	$1.67	$1.72	$1.72	58,250
2024-03-15	$1.71	$1.78	$1.69	$1.71	$1.71	25,378
2024-03-14	$1.76	$1.79	$1.74	$1.74	$1.74	24,397
2024-03-13	$1.70	$1.75	$1.70	$1.74	$1.74	31,140
2024-03-12	$1.84	$1.84	$1.69	$1.70	$1.70	50,792
2024-03-11	$1.61	$1.85	$1.61	$1.82	$1.82	375,130
2024-03-08	$1.64	$1.71	$1.62	$1.63	$1.63	66,546
2024-03-07	$1.67	$1.67	$1.62	$1.65	$1.65	186,056
2024-03-06	$1.69	$1.71	$1.65	$1.65	$1.65	224,568
2024-03-05	$1.75	$1.76	$1.66	$1.67	$1.67	94,558
2024-03-04	$1.81	$1.84	$1.77	$1.77	$1.77	137,669
2024-03-01	$1.81	$1.85	$1.81	$1.81	$1.81	43,808
2024-02-29	$1.78	$1.85	$1.76	$1.78	$1.78	33,713
2024-02-28	$1.65	$1.85	$1.65	$1.79	$1.79	100,892
2024-02-27	$1.89	$1.92	$1.84	$1.88	$1.88	112,307
2024-02-26	$1.85	$1.92	$1.80	$1.83	$1.83	87,556
2024-02-23	$1.99	$1.99	$1.90	$1.91	$1.91	45,498
2024-02-22	$2.02	$2.05	$1.95	$1.99	$1.99	82,992
2024-02-21	$1.93	$2.02	$1.93	$2.00	$2.00	35,347
2024-02-20	$1.90	$1.96	$1.90	$1.95	$1.95	57,983
2024-02-16	$1.95	$1.98	$1.88	$1.91	$1.91	56,539
2024-02-15	$1.88	$1.96	$1.85	$1.94	$1.94	67,995
2024-02-14	$2.00	$2.00	$1.86	$1.88	$1.88	92,256
2024-02-13	$2.01	$2.01	$1.94	$1.97	$1.97	11,289
2024-02-12	$2.02	$2.02	$1.96	$1.98	$1.98	59,017
2024-02-09	$1.98	$2.02	$1.98	$2.00	$2.00	47,247
2024-02-08	$2.03	$2.03	$1.98	$2.00	$2.00	26,410
2024-02-07	$2.06	$2.06	$1.98	$1.99	$1.99	44,470
2024-02-06	$2.00	$2.07	$1.98	$2.03	$2.03	61,470
2024-02-05	$2.07	$2.11	$1.98	$2.00	$2.00	60,901
2024-02-02	$2.07	$2.11	$2.06	$2.06	$2.06	26,974
2024-02-01	$2.14	$2.23	$2.06	$2.10	$2.10	15,317
2024-01-31	$2.23	$2.27	$2.12	$2.12	$2.12	34,477
2024-01-30	$2.17	$2.28	$2.13	$2.20	$2.20	65,047
2024-01-29	$2.07	$2.17	$2.07	$2.13	$2.13	29,512
2024-01-26	$2.07	$2.14	$2.05	$2.06	$2.06	59,013
2024-01-25	$2.13	$2.13	$2.07	$2.09	$2.09	32,479
2024-01-24	$2.14	$2.15	$2.07	$2.09	$2.09	43,923
2024-01-23	$2.06	$2.16	$2.06	$2.09	$2.09	22,332
2024-01-22	$2.06	$2.14	$2.06	$2.06	$2.06	15,967
2024-01-19	$2.08	$2.21	$2.07	$2.09	$2.09	82,168
2024-01-18	$2.10	$2.19	$2.07	$2.09	$2.09	26,933
2024-01-17	$2.06	$2.13	$2.05	$2.05	$2.05	17,915
2024-01-16	$2.06	$2.24	$2.05	$2.05	$2.05	66,038
2024-01-12	$2.10	$2.16	$2.06	$2.09	$2.09	32,425
2024-01-11	$2.22	$2.22	$2.07	$2.07	$2.07	84,400
2024-01-10	$2.21	$2.26	$2.15	$2.15	$2.15	65,032
2024-01-09	$2.33	$2.35	$2.15	$2.17	$2.17	130,264
2024-01-08	$2.42	$2.42	$2.33	$2.33	$2.33	22,341
2024-01-05	$2.35	$2.43	$2.35	$2.39	$2.39	24,487
2024-01-04	$2.50	$2.50	$2.33	$2.35	$2.35	26,735
2024-01-03	$2.40	$2.48	$2.39	$2.45	$2.45	30,801
2024-01-02	$2.45	$2.51	$2.41	$2.41	$2.41	8,205
2023-12-29	$2.45	$2.52	$2.41	$2.45	$2.45	70,078
2023-12-28	$2.47	$2.53	$2.42	$2.42	$2.42	68,795
2023-12-27	$2.41	$2.56	$2.41	$2.45	$2.45	51,132
2023-12-26	$2.57	$2.65	$2.42	$2.44	$2.44	66,390
2023-12-22	$2.58	$2.58	$2.51	$2.55	$2.55	34,275
2023-12-21	$2.48	$2.59	$2.48	$2.51	$2.51	75,940
2023-12-20	$2.45	$2.54	$2.41	$2.51	$2.51	27,728
2023-12-19	$2.43	$2.47	$2.38	$2.42	$2.42	23,827
2023-12-18	$2.40	$2.49	$2.40	$2.40	$2.40	18,137
2023-12-15	$2.40	$2.42	$2.35	$2.40	$2.40	26,407
2023-12-14	$2.36	$2.47	$2.32	$2.37	$2.37	56,303
2023-12-13	$2.27	$2.35	$2.27	$2.33	$2.33	68,009
2023-12-12	$2.32	$2.41	$2.30	$2.30	$2.30	66,039
2023-12-11	$2.41	$2.49	$2.31	$2.34	$2.34	52,214
2023-12-08	$2.38	$2.51	$2.38	$2.38	$2.38	23,729
2023-12-07	$2.43	$2.45	$2.36	$2.39	$2.39	22,535
2023-12-06	$2.42	$2.52	$2.38	$2.38	$2.38	54,622
2023-12-05	$2.57	$2.57	$2.41	$2.45	$2.45	19,681
2023-12-04	$2.49	$2.59	$2.38	$2.54	$2.54	28,011
2023-12-01	$2.35	$2.57	$2.35	$2.47	$2.47	51,667
2023-11-30	$2.40	$2.48	$2.36	$2.39	$2.39	110,641
2023-11-29	$2.36	$2.48	$2.33	$2.39	$2.39	129,268
2023-11-28	$2.40	$2.40	$2.32	$2.38	$2.38	15,120
2023-11-27	$2.43	$2.46	$2.38	$2.40	$2.40	46,519
2023-11-24	$2.33	$2.55	$2.33	$2.50	$2.50	29,051
2023-11-22	$2.39	$2.43	$2.28	$2.38	$2.38	64,994
2023-11-21	$2.30	$2.36	$2.25	$2.35	$2.35	70,553
2023-11-20	$2.44	$2.44	$2.27	$2.28	$2.28	36,960
2023-11-17	$2.23	$2.38	$2.23	$2.37	$2.37	44,473
2023-11-16	$2.23	$2.31	$2.21	$2.25	$2.25	83,647
2023-11-15	$2.22	$2.35	$2.22	$2.27	$2.27	81,476
2023-11-14	$2.32	$2.35	$2.22	$2.25	$2.25	174,596
2023-11-13	$2.37	$2.45	$2.27	$2.28	$2.28	47,075
2023-11-10	$2.34	$2.43	$2.34	$2.37	$2.37	38,295
2023-11-09	$2.42	$2.49	$2.34	$2.34	$2.34	34,648
2023-11-08	$2.42	$2.44	$2.33	$2.42	$2.42	70,758
2023-11-07	$2.52	$2.59	$2.39	$2.41	$2.41	74,470
2023-11-06	$2.66	$2.71	$2.55	$2.55	$2.55	20,601
2023-11-03	$2.59	$2.72	$2.59	$2.70	$2.70	29,414
2023-11-02	$2.63	$2.64	$2.59	$2.61	$2.61	63,155
2023-11-01	$2.65	$2.65	$2.48	$2.55	$2.55	265,760
2023-10-31	$2.74	$2.77	$2.65	$2.67	$2.67	79,851
2023-10-30	$2.82	$2.87	$2.71	$2.72	$2.72	84,664
2023-10-27	$2.86	$2.86	$2.76	$2.79	$2.79	29,139
2023-10-26	$2.81	$2.87	$2.80	$2.83	$2.83	14,691
2023-10-25	$2.86	$2.94	$2.76	$2.82	$2.82	134,511
2023-10-24	$2.90	$2.92	$2.81	$2.83	$2.83	29,632
2023-10-23	$2.95	$2.95	$2.87	$2.88	$2.88	28,036
2023-10-20	$2.89	$3.03	$2.85	$2.96	$2.96	79,372
2023-10-19	$2.95	$2.98	$2.88	$2.89	$2.89	34,606
2023-10-18	$2.93	$2.98	$2.90	$2.93	$2.93	38,825
2023-10-17	$2.95	$2.99	$2.91	$2.93	$2.93	32,017
2023-10-16	$2.89	$2.97	$2.88	$2.93	$2.93	18,387
2023-10-13	$2.87	$2.95	$2.86	$2.93	$2.93	38,140
2023-10-12	$2.96	$2.97	$2.91	$2.93	$2.93	22,092
2023-10-11	$2.90	$2.96	$2.87	$2.95	$2.95	14,129
2023-10-10	$2.96	$2.96	$2.89	$2.94	$2.94	11,910
2023-10-09	$2.92	$2.99	$2.88	$2.93	$2.93	70,091
2023-10-06	$2.93	$3.00	$2.83	$2.95	$2.95	81,618
2023-10-05	$2.83	$3.00	$2.78	$2.89	$2.89	31,934
2023-10-04	$2.88	$2.94	$2.73	$2.75	$2.75	102,209
2023-10-03	$2.95	$2.97	$2.85	$2.88	$2.88	62,222
2023-10-02	$2.95	$2.95	$2.86	$2.89	$2.89	45,168
2023-09-29	$2.99	$3.01	$2.92	$3.00	$3.00	17,683
2023-09-28	$3.02	$3.06	$2.99	$3.01	$3.01	38,945
2023-09-27	$2.91	$3.06	$2.91	$3.01	$3.01	74,521
2023-09-26	$2.94	$2.95	$2.90	$2.91	$2.91	14,768
2023-09-25	$2.91	$2.95	$2.87	$2.89	$2.89	59,363
2023-09-22	$2.95	$2.95	$2.88	$2.90	$2.90	23,986
2023-09-21	$2.94	$2.95	$2.87	$2.87	$2.87	54,749
2023-09-20	$3.05	$3.06	$2.96	$2.96	$2.96	39,388
2023-09-19	$3.09	$3.09	$2.98	$2.99	$2.99	27,375
2023-09-18	$3.10	$3.10	$2.95	$3.04	$3.04	57,792
2023-09-15	$3.10	$3.17	$3.03	$3.11	$3.11	66,816
2023-09-14	$3.14	$3.20	$3.02	$3.13	$3.13	54,559
2023-09-13	$3.03	$3.24	$3.03	$3.14	$3.14	117,528
2023-09-12	$2.90	$3.06	$2.90	$3.06	$3.06	104,496
2023-09-11	$3.00	$3.02	$2.87	$2.89	$2.89	68,205
2023-09-08	$2.93	$2.97	$2.89	$2.92	$2.92	110,097
2023-09-07	$2.99	$3.01	$2.90	$2.93	$2.93	52,754
2023-09-06	$3.10	$3.15	$3.00	$3.01	$3.01	42,709
2023-09-05	$3.18	$3.18	$3.00	$3.07	$3.07	84,786
2023-09-01	$2.93	$3.29	$2.93	$3.15	$3.15	155,620
2023-08-31	$2.90	$2.91	$2.83	$2.86	$2.86	67,747
2023-08-30	$2.91	$2.96	$2.86	$2.88	$2.88	19,549
2023-08-29	$2.91	$2.94	$2.85	$2.88	$2.88	27,750
2023-08-28	$2.93	$2.93	$2.84	$2.90	$2.90	15,703
2023-08-25	$3.02	$3.04	$2.89	$2.90	$2.90	77,149
2023-08-24	$3.16	$3.21	$3.00	$3.00	$3.00	33,948
2023-08-23	$3.13	$3.23	$3.13	$3.17	$3.17	45,966
2023-08-22	$3.36	$3.40	$3.19	$3.20	$3.20	140,465
2023-08-21	$3.03	$3.45	$3.03	$3.42	$3.42	251,981
2023-08-18	$2.92	$3.06	$2.90	$3.00	$3.00	158,850
2023-08-17	$2.96	$2.97	$2.82	$2.96	$2.96	60,251
2023-08-16	$2.89	$2.98	$2.81	$2.97	$2.97	590,709
2023-08-15	$2.94	$2.99	$2.85	$2.89	$2.89	30,389
2023-08-14	$2.92	$3.01	$2.86	$2.94	$2.94	53,709
2023-08-11	$2.92	$2.96	$2.86	$2.93	$2.93	45,608
2023-08-10	$2.88	$2.96	$2.84	$2.91	$2.91	34,385
2023-08-09	$2.95	$3.03	$2.82	$2.86	$2.86	52,668
2023-08-08	$2.94	$2.95	$2.81	$2.92	$2.92	31,042
2023-08-07	$2.99	$2.99	$2.95	$2.95	$2.95	8,316
2023-08-04	$3.06	$3.09	$2.95	$2.96	$2.96	20,375
2023-08-03	$3.00	$3.07	$2.84	$3.05	$3.05	44,407
2023-08-02	$3.09	$3.09	$2.82	$2.83	$2.83	48,037
2023-08-01	$3.15	$3.16	$3.02	$3.14	$3.14	68,991
2023-07-31	$3.09	$3.21	$3.03	$3.16	$3.16	71,546
2023-07-28	$2.95	$3.08	$2.93	$3.04	$3.04	126,247
2023-07-27	$2.95	$2.97	$2.88	$2.92	$2.92	31,984
2023-07-26	$2.86	$2.93	$2.86	$2.90	$2.90	24,505
2023-07-25	$2.82	$2.92	$2.81	$2.87	$2.87	44,298
2023-07-24	$2.76	$2.84	$2.71	$2.82	$2.82	35,325
2023-07-21	$2.79	$2.80	$2.75	$2.76	$2.76	26,836
2023-07-20	$2.79	$2.81	$2.76	$2.79	$2.79	18,808
2023-07-19	$2.86	$2.87	$2.76	$2.78	$2.78	25,818
2023-07-18	$2.82	$2.96	$2.82	$2.86	$2.86	26,978
2023-07-17	$2.78	$2.89	$2.75	$2.84	$2.84	69,024
2023-07-14	$2.87	$2.89	$2.76	$2.78	$2.78	37,727
2023-07-13	$2.84	$2.87	$2.81	$2.85	$2.85	104,582
2023-07-12	$2.79	$2.88	$2.79	$2.82	$2.82	62,986
2023-07-11	$2.63	$2.80	$2.63	$2.77	$2.77	79,092
2023-07-10	$2.70	$2.74	$2.67	$2.67	$2.67	29,755
2023-07-07	$2.56	$2.70	$2.55	$2.69	$2.69	104,293
2023-07-06	$2.58	$2.67	$2.50	$2.55	$2.55	87,337
2023-07-05	$2.69	$2.69	$2.54	$2.60	$2.60	64,000
2023-07-03	$2.73	$2.77	$2.70	$2.70	$2.70	38,388
2023-06-30	$2.75	$2.78	$2.69	$2.73	$2.73	36,426
2023-06-29	$2.57	$2.74	$2.55	$2.73	$2.73	37,907
2023-06-28	$2.62	$2.65	$2.51	$2.59	$2.59	71,450
2023-06-27	$2.64	$2.65	$2.60	$2.61	$2.61	39,056
2023-06-26	$2.52	$2.66	$2.52	$2.65	$2.65	29,781
2023-06-23	$2.61	$2.61	$2.49	$2.54	$2.54	117,508
2023-06-22	$2.65	$2.67	$2.61	$2.63	$2.63	124,668
2023-06-21	$2.67	$2.72	$2.65	$2.67	$2.67	94,205
2023-06-20	$2.66	$2.73	$2.65	$2.70	$2.70	40,595
2023-06-16	$2.75	$2.76	$2.68	$2.69	$2.69	72,598
2023-06-15	$2.67	$2.75	$2.67	$2.75	$2.75	52,943
2023-06-14	$2.71	$2.75	$2.62	$2.67	$2.67	67,050
2023-06-13	$2.79	$2.84	$2.67	$2.67	$2.67	73,576
2023-06-12	$2.75	$2.80	$2.61	$2.69	$2.69	117,559
2023-06-09	$2.81	$2.82	$2.71	$2.77	$2.77	54,563
2023-06-08	$2.85	$2.94	$2.70	$2.81	$2.81	184,115
2023-06-07	$3.02	$3.08	$2.89	$2.94	$2.94	45,138
2023-06-06	$2.85	$3.00	$2.82	$2.99	$2.99	51,802
2023-06-05	$2.86	$2.87	$2.76	$2.82	$2.82	24,056
2023-06-02	$2.86	$2.93	$2.81	$2.89	$2.89	59,735
2023-06-01	$2.72	$2.96	$2.69	$2.77	$2.77	60,939
2023-05-31	$2.73	$2.80	$2.67	$2.71	$2.71	46,205
2023-05-30	$2.78	$2.83	$2.73	$2.80	$2.80	48,031
2023-05-26	$2.82	$2.98	$2.72	$2.83	$2.83	99,030
2023-05-25	$2.85	$2.88	$2.71	$2.74	$2.74	70,872
2023-05-24	$3.06	$3.06	$2.89	$2.89	$2.89	36,199
2023-05-23	$3.02	$3.07	$3.00	$3.03	$3.03	20,154
2023-05-22	$2.90	$3.06	$2.90	$2.98	$2.98	55,402
2023-05-19	$2.73	$2.91	$2.73	$2.91	$2.91	56,287
2023-05-18	$2.73	$2.80	$2.63	$2.77	$2.77	206,670
2023-05-17	$2.77	$2.80	$2.67	$2.74	$2.74	154,948
2023-05-16	$2.86	$2.90	$2.73	$2.77	$2.77	197,237
2023-05-15	$2.96	$2.98	$2.88	$2.88	$2.88	35,128
2023-05-12	$2.94	$3.01	$2.86	$2.88	$2.88	62,217
2023-05-11	$3.02	$3.10	$2.91	$2.93	$2.93	59,427
2023-05-10	$3.12	$3.15	$3.03	$3.10	$3.10	32,136
2023-05-09	$3.28	$3.28	$3.00	$3.12	$3.12	115,555
2023-05-08	$3.01	$3.09	$2.96	$3.06	$3.06	47,025
2023-05-05	$2.86	$3.10	$2.86	$3.09	$3.09	59,208
2023-05-04	$2.87	$2.93	$2.80	$2.92	$2.92	84,349
2023-05-03	$2.85	$3.03	$2.85	$2.87	$2.87	65,933
2023-05-02	$2.95	$2.97	$2.84	$2.88	$2.88	122,579
2023-05-01	$3.04	$3.10	$2.97	$3.00	$3.00	53,092
2023-04-28	$3.02	$3.11	$2.98	$3.06	$3.06	55,206
2023-04-27	$3.15	$3.21	$2.94	$3.02	$3.02	300,948
2023-04-26	$3.03	$3.18	$3.03	$3.13	$3.13	68,287
2023-04-25	$3.04	$3.07	$3.00	$3.06	$3.06	35,693
2023-04-24	$3.01	$3.14	$2.99	$3.08	$3.08	36,605
2023-04-21	$2.99	$3.02	$2.91	$2.99	$2.99	70,051
2023-04-20	$2.98	$3.04	$2.94	$2.96	$2.96	69,303
2023-04-19	$3.10	$3.12	$2.98	$3.02	$3.02	53,424
2023-04-18	$3.14	$3.22	$3.09	$3.11	$3.11	41,944
2023-04-17	$3.20	$3.27	$3.09	$3.17	$3.17	72,827
2023-04-14	$3.22	$3.25	$3.14	$3.16	$3.16	43,045
2023-04-13	$3.20	$3.28	$3.20	$3.23	$3.23	27,567
2023-04-12	$3.17	$3.23	$3.07	$3.21	$3.21	97,880
2023-04-11	$3.23	$3.28	$3.12	$3.20	$3.20	112,401
2023-04-10	$3.23	$3.31	$3.17	$3.20	$3.20	38,972
2023-04-06	$3.32	$3.35	$3.23	$3.26	$3.26	24,947
2023-04-05	$3.40	$3.44	$3.25	$3.34	$3.34	37,378
2023-04-04	$3.54	$3.54	$3.30	$3.36	$3.36	60,592
2023-04-03	$3.39	$3.51	$3.26	$3.51	$3.51	198,518
2023-03-31	$3.24	$3.33	$3.16	$3.26	$3.26	82,454
2023-03-30	$3.35	$3.37	$3.21	$3.23	$3.23	49,785
2023-03-29	$3.48	$3.48	$3.25	$3.29	$3.29	86,521
2023-03-28	$3.44	$3.54	$3.29	$3.42	$3.42	150,275
2023-03-27	$3.06	$3.35	$3.01	$3.35	$3.35	233,448
2023-03-24	$2.93	$2.99	$2.88	$2.99	$2.99	86,157
2023-03-23	$3.10	$3.25	$2.91	$2.97	$2.97	163,959
2023-03-22	$3.08	$3.17	$3.04	$3.07	$3.07	66,334
2023-03-21	$3.14	$3.25	$3.03	$3.08	$3.08	214,106
2023-03-20	$3.03	$3.20	$2.99	$3.04	$3.04	151,038
2023-03-17	$3.07	$3.17	$2.96	$3.03	$3.03	128,753
2023-03-16	$3.05	$3.16	$2.91	$3.09	$3.09	140,103
2023-03-15	$3.01	$3.21	$2.93	$3.05	$3.05	332,559
2023-03-14	$3.29	$3.41	$3.09	$3.15	$3.15	203,548
2023-03-13	$3.29	$3.41	$3.11	$3.24	$3.24	190,768
2023-03-10	$3.66	$3.78	$3.34	$3.41	$3.41	268,512
2023-03-09	$4.08	$4.12	$3.54	$3.64	$3.64	189,204
2023-03-08	$4.08	$4.13	$3.90	$4.06	$4.06	92,695
2023-03-07	$4.08	$4.22	$3.98	$4.04	$4.04	109,062
2023-03-06	$4.36	$4.49	$4.12	$4.12	$4.12	158,828
2023-03-03	$4.28	$4.68	$4.17	$4.47	$4.47	301,309
2023-03-02	$4.23	$4.45	$4.02	$4.29	$4.29	257,119
2023-03-01	$3.77	$4.07	$3.68	$4.02	$4.02	250,046
2023-02-28	$3.59	$3.88	$3.58	$3.80	$3.80	149,828
2023-02-27	$3.65	$3.71	$3.48	$3.53	$3.53	131,871
2023-02-24	$3.53	$3.66	$3.50	$3.62	$3.62	88,917
2023-02-23	$3.51	$3.57	$3.35	$3.49	$3.49	68,806
2023-02-22	$3.51	$3.61	$3.38	$3.42	$3.42	84,269
2023-02-21	$3.58	$3.71	$3.49	$3.51	$3.51	143,640
2023-02-17	$3.80	$3.84	$3.53	$3.58	$3.58	192,752
2023-02-16	$3.99	$4.15	$3.77	$3.87	$3.87	90,081
2023-02-15	$3.84	$3.95	$3.68	$3.95	$3.95	102,399
2023-02-14	$3.91	$4.00	$3.82	$3.88	$3.88	108,979
2023-02-13	$4.03	$4.05	$3.85	$3.91	$3.91	114,370
2023-02-10	$3.94	$4.09	$3.87	$4.00	$4.00	154,410
2023-02-09	$4.41	$4.43	$3.89	$3.95	$3.95	164,054
2023-02-08	$4.34	$4.44	$4.27	$4.35	$4.35	159,097
2023-02-07	$4.27	$4.46	$4.00	$4.28	$4.28	1,045,192
2023-02-06	$4.20	$4.34	$4.06	$4.29	$4.29	122,605
2023-02-03	$4.39	$4.39	$4.14	$4.18	$4.18	60,383
2023-02-02	$4.48	$4.50	$4.19	$4.33	$4.33	123,870
2023-02-01	$4.39	$4.48	$4.17	$4.40	$4.40	117,425
2023-01-31	$4.39	$4.50	$4.32	$4.39	$4.39	105,192
2023-01-30	$4.70	$4.70	$4.35	$4.46	$4.46	115,665
2023-01-27	$4.93	$4.94	$4.68	$4.74	$4.74	69,308
2023-01-26	$4.94	$4.99	$4.75	$4.92	$4.92	105,823
2023-01-25	$4.81	$5.00	$4.66	$4.97	$4.97	133,039
2023-01-24	$4.94	$5.00	$4.86	$4.91	$4.91	99,626
2023-01-23	$5.20	$5.20	$4.89	$4.96	$4.96	204,065
2023-01-20	$5.25	$5.25	$5.02	$5.18	$5.18	201,295
2023-01-19	$5.02	$5.11	$4.89	$5.11	$5.11	157,167
2023-01-18	$4.95	$5.20	$4.88	$5.00	$5.00	369,987
2023-01-17	$4.51	$5.25	$4.46	$4.90	$4.90	614,533
2023-01-13	$3.87	$4.60	$3.81	$4.56	$4.56	468,487
2023-01-12	$3.63	$3.95	$3.63	$3.92	$3.92	385,153
2023-01-11	$3.50	$3.61	$3.46	$3.61	$3.61	132,570
2023-01-10	$3.40	$3.53	$3.35	$3.49	$3.49	96,035
2023-01-09	$3.23	$3.47	$3.23	$3.40	$3.40	198,515
2023-01-06	$3.05	$3.16	$3.01	$3.15	$3.15	70,146
2023-01-05	$3.07	$3.09	$2.99	$3.01	$3.01	63,295
2023-01-04	$2.97	$3.07	$2.93	$3.02	$3.02	109,141
2023-01-03	$3.29	$3.35	$2.95	$3.02	$3.02	89,069
2022-12-30	$3.20	$3.29	$3.18	$3.27	$3.27	104,205
2022-12-29	$2.82	$3.23	$2.82	$3.22	$3.22	143,890
2022-12-28	$2.92	$2.92	$2.78	$2.80	$2.80	320,231
2022-12-27	$2.96	$2.99	$2.89	$2.91	$2.91	280,016
2022-12-23	$3.00	$3.01	$2.94	$2.95	$2.95	88,767
2022-12-22	$3.00	$3.03	$2.79	$2.94	$2.94	217,579
2022-12-21	$3.09	$3.09	$2.92	$2.95	$2.95	480,322
2022-12-20	$3.00	$3.09	$2.92	$2.98	$2.98	120,582
2022-12-19	$3.14	$3.16	$2.99	$2.99	$2.99	133,570
2022-12-16	$3.00	$3.15	$2.99	$3.14	$3.14	48,150
2022-12-15	$3.11	$3.11	$2.93	$3.05	$3.05	77,098
2022-12-14	$3.16	$3.20	$3.07	$3.07	$3.07	87,675
2022-12-13	$3.20	$3.29	$3.13	$3.13	$3.13	106,260
2022-12-12	$3.14	$3.23	$3.09	$3.10	$3.10	187,451
2022-12-09	$3.07	$3.20	$2.98	$3.12	$3.12	260,686
2022-12-08	$3.25	$3.37	$3.11	$3.14	$3.14	90,803
2022-12-07	$3.52	$3.55	$3.30	$3.30	$3.30	56,845
2022-12-06	$3.58	$3.68	$3.49	$3.57	$3.57	101,005
2022-12-05	$3.85	$3.90	$3.68	$3.68	$3.68	44,958
2022-12-02	$3.75	$3.92	$3.69	$3.85	$3.85	45,767
2022-12-01	$3.95	$4.05	$3.73	$3.77	$3.77	55,028
2022-11-30	$3.93	$3.97	$3.88	$3.94	$3.94	105,894
2022-11-29	$3.89	$3.98	$3.81	$3.90	$3.90	23,315
2022-11-28	$3.85	$3.87	$3.68	$3.87	$3.87	132,488
2022-11-25	$3.93	$4.01	$3.90	$3.92	$3.92	29,940
2022-11-23	$3.88	$3.95	$3.62	$3.90	$3.90	93,938
2022-11-22	$3.93	$4.07	$3.74	$3.95	$3.95	274,673
2022-11-21	$3.90	$3.93	$3.33	$3.90	$3.90	208,327
2022-11-18	$4.01	$4.01	$3.75	$3.90	$3.90	221,374
2022-11-17	$3.95	$4.01	$3.83	$4.01	$4.01	62,309
2022-11-16	$4.09	$4.09	$3.86	$3.96	$3.96	146,595
2022-11-15	$4.07	$4.19	$3.85	$4.05	$4.05	173,310
2022-11-14	$3.89	$4.02	$3.65	$4.01	$4.01	281,390
2022-11-11	$3.73	$3.88	$3.51	$3.86	$3.86	426,431
2022-11-10	$3.68	$3.80	$3.61	$3.72	$3.72	255,911
2022-11-09	$3.74	$3.74	$3.54	$3.62	$3.62	116,225
2022-11-08	$4.00	$4.14	$3.51	$3.62	$3.62	740,907
2022-11-07	$3.85	$4.09	$3.80	$4.04	$4.04	256,653
2022-11-04	$3.94	$4.04	$3.65	$3.76	$3.76	384,328
2022-11-03	$3.96	$4.02	$3.77	$3.84	$3.84	159,912
2022-11-02	$4.03	$4.10	$3.87	$3.94	$3.94	53,830
2022-11-01	$4.44	$4.44	$3.87	$3.99	$3.99	295,761
2022-10-31	$4.12	$4.40	$4.12	$4.31	$4.31	137,941
2022-10-28	$3.92	$4.17	$3.92	$4.12	$4.12	133,159
2022-10-27	$3.88	$4.11	$3.86	$4.03	$4.03	116,568
2022-10-26	$3.43	$3.93	$3.43	$3.88	$3.88	427,627
2022-10-25	$3.31	$3.44	$3.22	$3.41	$3.41	44,137
2022-10-24	$3.32	$3.39	$3.28	$3.31	$3.31	51,554
2022-10-21	$3.32	$3.46	$3.28	$3.36	$3.36	99,012
2022-10-20	$3.27	$3.38	$3.27	$3.31	$3.31	61,138
2022-10-19	$3.18	$3.27	$3.17	$3.23	$3.23	39,437
2022-10-18	$3.07	$3.22	$3.04	$3.16	$3.16	36,975
2022-10-17	$3.11	$3.19	$2.96	$3.05	$3.05	163,246
2022-10-14	$3.21	$3.23	$3.05	$3.08	$3.08	36,873
2022-10-13	$3.10	$3.25	$3.10	$3.25	$3.25	63,714
2022-10-12	$3.07	$3.13	$2.97	$3.13	$3.13	67,139
2022-10-11	$3.06	$3.24	$3.05	$3.10	$3.10	46,096
2022-10-10	$3.29	$3.39	$3.13	$3.14	$3.14	46,093
2022-10-07	$3.40	$3.63	$3.29	$3.29	$3.29	230,784
2022-10-06	$3.40	$3.49	$3.37	$3.42	$3.42	69,392
2022-10-05	$3.25	$3.45	$3.19	$3.35	$3.35	120,761
2022-10-04	$3.10	$3.27	$3.05	$3.26	$3.26	120,655
2022-10-03	$3.10	$3.13	$2.96	$3.03	$3.03	70,938
2022-09-30	$3.04	$3.15	$2.98	$3.00	$3.00	23,770
2022-09-29	$3.03	$3.15	$2.99	$3.08	$3.08	45,067
2022-09-28	$2.92	$3.12	$2.92	$3.09	$3.09	78,348
2022-09-27	$2.79	$2.95	$2.79	$2.92	$2.92	77,930
2022-09-26	$2.94	$2.97	$2.78	$2.83	$2.83	118,877
2022-09-23	$2.94	$2.96	$2.77	$2.96	$2.96	288,524
2022-09-22	$3.01	$3.10	$2.93	$2.94	$2.94	83,673
2022-09-21	$3.12	$3.12	$3.00	$3.00	$3.00	156,314
2022-09-20	$3.06	$3.08	$3.00	$3.08	$3.08	44,153
2022-09-19	$3.00	$3.14	$3.00	$3.14	$3.14	43,309
2022-09-16	$3.05	$3.05	$2.99	$3.02	$3.02	113,884
2022-09-15	$2.98	$3.10	$2.98	$3.10	$3.10	54,502
2022-09-14	$3.00	$3.12	$2.98	$3.06	$3.06	98,303
2022-09-13	$3.05	$3.13	$2.91	$2.97	$2.97	137,443
2022-09-12	$3.24	$3.36	$3.10	$3.14	$3.14	96,061
2022-09-09	$3.25	$3.25	$3.02	$3.15	$3.15	172,691
2022-09-08	$3.15	$3.22	$3.10	$3.16	$3.16	14,696
2022-09-07	$3.01	$3.15	$2.98	$3.14	$3.14	53,297
2022-09-06	$3.28	$3.28	$2.95	$3.05	$3.05	96,063
2022-09-02	$3.20	$3.27	$3.15	$3.21	$3.21	46,681
2022-09-01	$3.16	$3.23	$3.01	$3.13	$3.13	113,259
2022-08-31	$3.23	$3.33	$3.18	$3.20	$3.20	23,334
2022-08-30	$3.45	$3.46	$3.22	$3.28	$3.28	136,775
2022-08-29	$3.59	$3.68	$3.43	$3.48	$3.48	96,152
2022-08-26	$3.77	$3.83	$3.55	$3.60	$3.60	71,233
2022-08-25	$3.60	$3.82	$3.54	$3.79	$3.79	163,814
2022-08-24	$3.45	$3.60	$3.42	$3.57	$3.57	278,373
2022-08-23	$3.36	$3.64	$3.35	$3.40	$3.40	169,818
2022-08-22	$3.35	$3.40	$3.20	$3.34	$3.34	36,084
2022-08-19	$3.39	$3.43	$3.30	$3.36	$3.36	28,360
2022-08-18	$3.35	$3.42	$3.30	$3.40	$3.40	51,715
2022-08-17	$3.31	$3.42	$3.20	$3.30	$3.30	57,842
2022-08-16	$3.37	$3.44	$3.27	$3.30	$3.30	40,835
2022-08-15	$3.43	$3.49	$3.25	$3.44	$3.44	67,628
2022-08-12	$3.52	$3.66	$3.50	$3.57	$3.57	73,417
2022-08-11	$3.55	$3.61	$3.50	$3.57	$3.57	103,899
2022-08-10	$3.39	$3.54	$3.35	$3.53	$3.53	61,337
2022-08-09	$3.44	$3.48	$3.30	$3.38	$3.38	48,034
2022-08-08	$3.36	$3.55	$3.36	$3.48	$3.48	128,456
2022-08-05	$3.08	$3.46	$3.08	$3.36	$3.36	103,585
2022-08-04	$3.29	$3.32	$3.06	$3.08	$3.08	62,807
2022-08-03	$3.32	$3.49	$3.22	$3.38	$3.38	142,700
2022-08-02	$3.35	$3.45	$3.24	$3.34	$3.34	64,171
2022-08-01	$3.55	$3.55	$3.35	$3.43	$3.43	34,539
2022-07-29	$3.40	$3.55	$3.39	$3.53	$3.53	111,293
2022-07-28	$3.42	$3.46	$3.17	$3.41	$3.41	101,259
2022-07-27	$3.22	$3.49	$3.21	$3.45	$3.45	118,579
2022-07-26	$3.29	$3.29	$3.11	$3.22	$3.22	26,343
2022-07-25	$3.00	$3.23	$2.92	$3.22	$3.22	104,553
2022-07-22	$3.00	$3.05	$2.90	$2.96	$2.96	49,683
2022-07-21	$3.10	$3.16	$2.92	$2.99	$2.99	36,597
2022-07-20	$3.23	$3.26	$3.10	$3.20	$3.20	23,612
2022-07-19	$3.14	$3.28	$3.10	$3.25	$3.25	57,734
2022-07-18	$3.02	$3.21	$2.95	$3.18	$3.18	73,466
2022-07-15	$2.85	$2.95	$2.83	$2.91	$2.91	48,621
2022-07-14	$2.95	$2.98	$2.78	$2.84	$2.84	241,027
2022-07-13	$2.97	$3.06	$2.96	$2.96	$2.96	57,740
2022-07-12	$2.95	$3.00	$2.95	$2.98	$2.98	225,809
2022-07-11	$2.95	$3.02	$2.95	$2.95	$2.95	102,201
2022-07-08	$3.09	$3.12	$2.97	$3.01	$3.01	49,410
2022-07-07	$3.14	$3.19	$3.04	$3.06	$3.06	43,930
2022-07-06	$3.08	$3.12	$2.95	$3.01	$3.01	66,725
2022-07-05	$3.16	$3.17	$2.95	$3.15	$3.15	167,955
2022-07-01	$3.16	$3.30	$3.07	$3.25	$3.25	72,843
2022-06-30	$3.28	$3.37	$3.07	$3.13	$3.13	77,674
2022-06-29	$3.53	$3.53	$3.32	$3.38	$3.38	81,462
2022-06-28	$3.40	$3.61	$3.40	$3.47	$3.47	96,985
2022-06-27	$3.10	$3.32	$3.09	$3.29	$3.29	85,570
2022-06-24	$3.00	$3.24	$3.00	$3.20	$3.20	136,312
2022-06-23	$3.08	$3.27	$2.95	$3.02	$3.02	229,638
2022-06-22	$3.12	$3.23	$3.08	$3.08	$3.08	79,125
2022-06-21	$3.20	$3.44	$3.19	$3.24	$3.24	83,906
2022-06-17	$3.35	$3.45	$3.18	$3.20	$3.20	204,637
2022-06-16	$3.40	$3.49	$3.22	$3.36	$3.36	117,705
2022-06-15	$3.48	$3.66	$3.48	$3.49	$3.49	94,099
2022-06-14	$3.74	$3.76	$3.46	$3.53	$3.53	113,367
2022-06-13	$3.76	$3.84	$3.59	$3.67	$3.67	163,859
2022-06-10	$3.93	$4.15	$3.76	$3.96	$3.96	113,196
2022-06-09	$4.04	$4.21	$3.90	$4.05	$4.05	100,329
2022-06-08	$4.30	$4.34	$4.04	$4.18	$4.18	180,162
2022-06-07	$3.84	$4.29	$3.79	$4.27	$4.27	314,324
2022-06-06	$3.90	$3.99	$3.82	$3.88	$3.88	50,989
2022-06-03	$3.92	$3.98	$3.75	$3.94	$3.94	82,038
2022-06-02	$3.95	$4.10	$3.81	$3.86	$3.86	139,890
2022-06-01	$3.96	$4.03	$3.75	$3.97	$3.97	96,566
2022-05-31	$4.11	$4.19	$3.74	$3.89	$3.89	67,428
2022-05-27	$3.94	$4.05	$3.85	$3.99	$3.99	111,056
2022-05-26	$3.79	$4.05	$3.63	$3.88	$3.88	151,702
2022-05-25	$3.59	$3.75	$3.56	$3.72	$3.72	59,379
2022-05-24	$3.75	$3.75	$3.57	$3.57	$3.57	70,177
2022-05-23	$3.64	$3.82	$3.60	$3.81	$3.81	78,859
2022-05-20	$3.74	$3.75	$3.51	$3.62	$3.62	136,298
2022-05-19	$3.61	$3.79	$3.61	$3.69	$3.69	59,431
2022-05-18	$3.88	$3.90	$3.62	$3.73	$3.73	51,190
2022-05-17	$3.80	$3.95	$3.79	$3.84	$3.84	158,534
2022-05-16	$3.60	$3.86	$3.60	$3.73	$3.73	67,615
2022-05-13	$3.33	$3.65	$3.31	$3.59	$3.59	108,370
2022-05-12	$3.30	$3.45	$3.17	$3.25	$3.25	128,244
2022-05-11	$3.38	$3.62	$3.27	$3.31	$3.31	121,955
2022-05-10	$3.58	$3.70	$3.27	$3.38	$3.38	161,910
2022-05-09	$3.96	$3.97	$3.34	$3.36	$3.36	740,056
2022-05-06	$4.10	$4.22	$3.98	$4.11	$4.11	61,896
2022-05-05	$3.98	$4.30	$3.85	$4.06	$4.06	197,786
2022-05-04	$4.14	$4.29	$3.91	$4.25	$4.25	139,178
2022-05-03	$3.78	$4.08	$3.78	$4.01	$4.01	83,649
2022-05-02	$4.02	$4.16	$3.73	$3.87	$3.87	328,335
2022-04-29	$4.33	$4.37	$4.00	$4.12	$4.12	89,211
2022-04-28	$4.23	$4.41	$4.03	$4.31	$4.31	204,837
2022-04-27	$4.09	$4.18	$3.98	$4.14	$4.14	65,641
2022-04-26	$4.20	$4.30	$4.04	$4.14	$4.14	96,260
2022-04-25	$4.11	$4.24	$3.90	$4.17	$4.17	322,664
2022-04-22	$4.55	$4.71	$4.23	$4.23	$4.23	141,859
2022-04-21	$4.90	$4.93	$4.56	$4.63	$4.63	145,846
2022-04-20	$4.98	$4.98	$4.64	$4.85	$4.85	165,405
2022-04-19	$5.00	$5.06	$4.65	$4.88	$4.88	273,803
2022-04-18	$4.71	$5.34	$4.70	$5.10	$5.10	628,375
2022-04-14	$4.30	$4.66	$4.30	$4.60	$4.60	222,162
2022-04-13	$4.30	$4.50	$4.22	$4.48	$4.48	174,271
2022-04-12	$4.05	$4.40	$4.05	$4.23	$4.23	183,280
2022-04-11	$4.12	$4.14	$3.97	$4.04	$4.04	128,084
2022-04-08	$4.07	$4.27	$3.98	$4.19	$4.19	119,927
2022-04-07	$4.10	$4.13	$3.87	$4.01	$4.01	195,304
2022-04-06	$3.96	$4.07	$3.86	$4.05	$4.05	236,167
2022-04-05	$4.31	$4.42	$3.91	$3.93	$3.93	231,672
2022-04-04	$4.18	$4.25	$3.96	$4.24	$4.24	229,867
2022-04-01	$4.13	$4.31	$4.07	$4.18	$4.18	151,082
2022-03-31	$4.10	$4.30	$4.09	$4.13	$4.13	93,946
2022-03-30	$4.32	$4.44	$4.11	$4.17	$4.17	122,175
2022-03-29	$4.28	$4.38	$4.12	$4.25	$4.25	182,188
2022-03-28	$4.64	$4.64	$4.34	$4.39	$4.39	236,510
2022-03-25	$4.25	$4.68	$4.23	$4.68	$4.68	270,570
2022-03-24	$4.33	$4.55	$4.21	$4.36	$4.36	377,005
2022-03-23	$4.14	$4.40	$4.10	$4.26	$4.26	539,470
2022-03-22	$3.90	$4.08	$3.89	$4.05	$4.05	353,846
2022-03-21	$4.13	$4.30	$3.72	$3.89	$3.89	678,875
2022-03-18	$4.55	$4.67	$3.95	$4.04	$4.04	828,831
2022-03-17	$4.20	$4.82	$4.20	$4.68	$4.68	407,114
2022-03-16	$3.97	$4.22	$3.89	$4.16	$4.16	330,208
2022-03-15	$4.34	$4.40	$3.88	$3.97	$3.97	678,712
2022-03-14	$5.45	$5.45	$4.46	$4.64	$4.64	579,192
2022-03-11	$5.66	$5.81	$5.42	$5.50	$5.50	392,622
2022-03-10	$5.60	$5.78	$4.93	$5.77	$5.77	753,702
2022-03-09	$6.21	$6.21	$4.93	$5.57	$5.57	817,375
2022-03-08	$5.44	$7.40	$5.42	$7.07	$7.07	3,496,555
2022-03-07	$4.47	$5.38	$4.40	$5.03	$5.03	1,910,712
2022-03-04	$4.17	$4.45	$4.02	$4.31	$4.31	675,144
2022-03-03	$4.17	$4.50	$4.04	$4.15	$4.15	471,456
2022-03-02	$3.89	$4.17	$3.85	$4.17	$4.17	291,813
2022-03-01	$3.95	$4.07	$3.67	$3.78	$3.78	99,489
2022-02-28	$3.52	$3.85	$3.52	$3.83	$3.83	141,571
2022-02-25	$3.37	$3.60	$3.30	$3.54	$3.54	109,590
2022-02-24	$3.82	$4.19	$3.35	$3.46	$3.46	762,932
2022-02-23	$3.71	$3.90	$3.67	$3.77	$3.77	102,124
2022-02-22	$4.01	$4.04	$3.64	$3.70	$3.70	151,339
2022-02-18	$3.98	$3.99	$3.80	$3.90	$3.90	98,615
2022-02-17	$4.11	$4.15	$3.83	$3.98	$3.98	163,487
2022-02-16	$3.77	$4.19	$3.73	$4.11	$4.11	398,621
2022-02-15	$3.70	$3.81	$3.57	$3.75	$3.75	116,528
2022-02-14	$3.68	$3.79	$3.53	$3.71	$3.71	168,462
2022-02-11	$3.50	$3.67	$3.43	$3.65	$3.65	255,979
2022-02-10	$3.27	$3.63	$3.25	$3.47	$3.47	210,037
2022-02-09	$3.11	$3.38	$3.07	$3.31	$3.31	170,356
2022-02-08	$3.04	$3.15	$3.00	$3.04	$3.04	133,074
2022-02-07	$3.16	$3.20	$3.03	$3.05	$3.05	244,060
2022-02-04	$3.20	$3.31	$3.12	$3.19	$3.19	471,494
2022-02-03	$3.20	$3.20	$3.05	$3.17	$3.17	123,796
2022-02-02	$3.31	$3.33	$3.17	$3.24	$3.24	218,562
2022-02-01	$3.30	$3.40	$3.23	$3.30	$3.30	340,884
2022-01-31	$3.36	$3.47	$3.25	$3.32	$3.32	204,838
2022-01-28	$3.29	$3.54	$3.29	$3.37	$3.37	395,398
2022-01-27	$3.60	$3.74	$3.30	$3.40	$3.40	201,144
2022-01-26	$3.65	$3.83	$3.51	$3.58	$3.58	460,882
2022-01-25	$3.39	$3.57	$3.31	$3.45	$3.45	134,772
2022-01-24	$3.24	$3.64	$3.05	$3.44	$3.44	484,280
2022-01-21	$3.25	$3.61	$3.25	$3.45	$3.45	142,927
2022-01-20	$3.90	$3.94	$3.32	$3.40	$3.40	259,790
2022-01-19	$4.08	$4.13	$3.67	$3.77	$3.77	245,792
2022-01-18	$4.30	$4.30	$4.01	$4.08	$4.08	198,315
2022-01-14	$3.89	$4.25	$3.83	$4.22	$4.22	200,400
2022-01-13	$3.88	$3.90	$3.76	$3.82	$3.82	77,874
2022-01-12	$3.89	$3.89	$3.60	$3.78	$3.78	79,850
2022-01-11	$3.52	$3.88	$3.41	$3.77	$3.77	166,898
2022-01-10	$3.50	$3.75	$3.35	$3.47	$3.47	164,932
2022-01-07	$3.53	$3.66	$3.41	$3.53	$3.53	53,308
2022-01-06	$3.53	$3.57	$3.09	$3.54	$3.54	164,372
2022-01-05	$3.54	$3.73	$3.42	$3.44	$3.44	116,050
2022-01-04	$3.46	$3.56	$3.40	$3.55	$3.55	94,671
2022-01-03	$3.05	$3.43	$3.00	$3.40	$3.40	157,091
2021-12-31	$3.00	$3.04	$2.93	$3.00	$3.00	39,409
2021-12-30	$3.00	$3.10	$2.97	$3.03	$3.03	67,124
2021-12-29	$3.22	$3.22	$2.97	$3.03	$3.03	111,696
2021-12-28	$2.93	$3.18	$2.88	$3.18	$3.18	155,718
2021-12-27	$2.94	$3.08	$2.82	$2.91	$2.91	208,224
2021-12-23	$2.81	$2.98	$2.76	$2.94	$2.94	80,303
2021-12-22	$2.67	$2.85	$2.64	$2.81	$2.81	123,649
2021-12-21	$2.65	$2.80	$2.56	$2.66	$2.66	181,428
2021-12-20	$2.56	$2.62	$2.42	$2.44	$2.44	243,837
2021-12-17	$2.66	$2.76	$2.56	$2.58	$2.58	114,609
2021-12-16	$2.94	$2.98	$2.65	$2.72	$2.72	141,836
2021-12-15	$2.68	$2.90	$2.49	$2.87	$2.87	252,765
2021-12-14	$2.75	$2.83	$2.66	$2.69	$2.69	181,653
2021-12-13	$3.00	$3.06	$2.79	$2.79	$2.79	139,410
2021-12-10	$3.10	$3.19	$2.99	$3.04	$3.04	27,417
2021-12-09	$3.24	$3.24	$3.09	$3.09	$3.09	43,234
2021-12-08	$3.21	$3.41	$3.18	$3.27	$3.27	130,299
2021-12-07	$3.12	$3.23	$3.08	$3.18	$3.18	112,535
2021-12-06	$2.84	$3.07	$2.77	$3.02	$3.02	84,094
2021-12-03	$3.03	$3.09	$2.80	$2.80	$2.80	117,065
2021-12-02	$2.93	$3.01	$2.80	$2.96	$2.96	140,310
2021-12-01	$3.16	$3.16	$2.88	$2.91	$2.91	128,381
2021-11-30	$3.02	$3.07	$2.85	$3.04	$3.04	133,518
2021-11-29	$3.16	$3.24	$2.96	$2.99	$2.99	128,103
2021-11-26	$3.14	$3.15	$2.98	$3.05	$3.05	217,767
2021-11-24	$3.22	$3.38	$3.19	$3.24	$3.24	85,518
2021-11-23	$3.29	$3.35	$3.17	$3.27	$3.27	90,207
2021-11-22	$3.03	$3.38	$3.03	$3.26	$3.26	320,618
2021-11-19	$3.03	$3.18	$2.90	$3.02	$3.02	216,147
2021-11-18	$3.18	$3.30	$3.03	$3.12	$3.12	207,314
2021-11-17	$3.39	$3.50	$3.25	$3.27	$3.27	146,452
2021-11-16	$3.60	$3.61	$3.47	$3.51	$3.51	131,073
2021-11-15	$3.62	$3.66	$3.41	$3.59	$3.59	114,038
2021-11-12	$3.67	$3.67	$3.52	$3.63	$3.63	165,396
2021-11-11	$3.77	$3.86	$3.67	$3.67	$3.67	103,688
2021-11-10	$4.07	$4.12	$3.69	$3.76	$3.76	179,501
2021-11-09	$4.28	$4.29	$4.02	$4.12	$4.12	126,761
2021-11-08	$4.17	$4.47	$4.14	$4.25	$4.25	113,791
2021-11-05	$4.25	$4.30	$4.00	$4.20	$4.20	160,687
2021-11-04	$4.20	$4.29	$3.97	$4.23	$4.23	142,983
2021-11-03	$3.83	$4.20	$3.80	$4.14	$4.14	105,588
2021-11-02	$3.95	$3.98	$3.66	$3.93	$3.93	270,887
2021-11-01	$3.98	$4.26	$3.98	$4.02	$4.02	243,171
2021-10-29	$4.21	$4.25	$3.94	$3.94	$3.94	236,684
2021-10-28	$4.12	$4.36	$4.04	$4.29	$4.29	151,460
2021-10-27	$4.54	$4.82	$4.05	$4.15	$4.15	796,037
2021-10-26	$4.72	$4.95	$4.46	$4.63	$4.63	529,841
2021-10-25	$4.60	$4.87	$4.53	$4.62	$4.62	128,944
2021-10-22	$4.92	$4.98	$4.45	$4.63	$4.63	299,116
2021-10-21	$5.17	$5.25	$4.71	$4.98	$4.98	280,151
2021-10-20	$5.25	$5.30	$4.90	$5.20	$5.20	275,594
2021-10-19	$5.45	$5.49	$4.96	$5.30	$5.30	461,146
2021-10-18	$4.62	$5.55	$4.62	$5.45	$5.45	1,185,475
2021-10-15	$4.85	$5.14	$4.20	$4.56	$4.56	813,398
2021-10-14	$4.36	$4.84	$4.30	$4.81	$4.81	1,012,078
2021-10-13	$3.51	$4.47	$3.37	$4.27	$4.27	3,017,554
2021-10-12	$3.64	$3.74	$3.54	$3.59	$3.59	158,546
2021-10-11	$3.58	$3.73	$3.52	$3.61	$3.61	210,339
2021-10-08	$3.55	$3.82	$3.47	$3.53	$3.53	579,276
2021-10-07	$3.11	$3.84	$3.11	$3.48	$3.48	1,630,118
2021-10-06	$3.18	$3.25	$3.09	$3.10	$3.10	277,004
2021-10-05	$3.32	$3.59	$3.10	$3.13	$3.13	945,319
2021-10-04	$3.05	$3.40	$3.05	$3.19	$3.19	487,464
2021-10-01	$3.01	$3.07	$2.96	$3.02	$3.02	103,194
2021-09-30	$2.98	$3.05	$2.85	$3.00	$3.00	121,270
2021-09-29	$3.06	$3.12	$2.97	$3.00	$3.00	127,768
2021-09-28	$3.18	$3.20	$2.98	$3.05	$3.05	137,293
2021-09-27	$3.03	$3.21	$3.03	$3.10	$3.10	268,867
2021-09-24	$2.92	$3.10	$2.90	$2.95	$2.95	155,395
2021-09-23	$2.89	$3.06	$2.86	$2.90	$2.90	195,819
2021-09-22	$2.79	$2.94	$2.78	$2.87	$2.87	189,641
2021-09-21	$2.75	$2.86	$2.67	$2.70	$2.70	92,606
2021-09-20	$2.71	$2.79	$2.55	$2.74	$2.74	153,123
2021-09-17	$2.76	$2.79	$2.70	$2.71	$2.71	76,542
2021-09-16	$2.69	$2.78	$2.62	$2.74	$2.74	58,265
2021-09-15	$2.70	$2.85	$2.68	$2.73	$2.73	91,912
2021-09-14	$2.80	$2.84	$2.66	$2.68	$2.68	91,503
2021-09-13	$3.03	$3.08	$2.61	$2.78	$2.78	325,328
2021-09-10	$3.00	$3.08	$2.95	$2.99	$2.99	66,084
2021-09-09	$2.93	$3.06	$2.89	$2.99	$2.99	35,320
2021-09-08	$3.08	$3.08	$2.85	$2.93	$2.93	59,340
2021-09-07	$3.08	$3.08	$3.03	$3.05	$3.05	27,272
2021-09-03	$3.17	$3.17	$3.01	$3.09	$3.09	46,858
2021-09-02	$3.10	$3.19	$3.03	$3.16	$3.16	68,891
2021-09-01	$3.12	$3.13	$3.03	$3.07	$3.07	48,215
2021-08-31	$3.24	$3.29	$3.11	$3.13	$3.13	65,302
2021-08-30	$3.23	$3.24	$3.12	$3.20	$3.20	35,300
2021-08-27	$3.12	$3.26	$3.11	$3.18	$3.18	144,186
2021-08-26	$3.23	$3.25	$3.06	$3.11	$3.11	79,121
2021-08-25	$3.08	$3.23	$3.03	$3.16	$3.16	135,854
2021-08-24	$3.16	$3.19	$3.03	$3.10	$3.10	57,531
2021-08-23	$2.77	$3.16	$2.77	$3.08	$3.08	86,765
2021-08-20	$2.89	$2.90	$2.52	$2.72	$2.72	167,017
2021-08-19	$2.92	$2.95	$2.83	$2.92	$2.92	35,607
2021-08-18	$2.87	$3.04	$2.84	$2.96	$2.96	75,176
2021-08-17	$2.93	$3.05	$2.85	$2.86	$2.86	79,467
2021-08-16	$3.00	$3.10	$2.92	$2.95	$2.95	117,379
2021-08-13	$3.19	$3.23	$3.02	$3.03	$3.03	48,774
2021-08-12	$3.27	$3.35	$3.16	$3.18	$3.18	54,574
2021-08-11	$3.23	$3.30	$3.17	$3.27	$3.27	35,657
2021-08-10	$3.31	$3.35	$3.15	$3.22	$3.22	85,096
2021-08-09	$3.22	$3.32	$3.14	$3.29	$3.29	64,715
2021-08-06	$3.14	$3.33	$3.12	$3.28	$3.28	56,519
2021-08-05	$3.01	$3.23	$3.00	$3.15	$3.15	73,043
2021-08-04	$3.09	$3.19	$2.97	$3.04	$3.04	119,474
2021-08-03	$3.07	$3.19	$2.96	$3.11	$3.11	123,830
2021-08-02	$3.16	$3.30	$3.05	$3.10	$3.10	96,179
2021-07-30	$3.28	$3.28	$3.11	$3.16	$3.16	75,815
2021-07-29	$3.23	$3.30	$3.20	$3.27	$3.27	62,018
2021-07-28	$3.17	$3.27	$3.15	$3.20	$3.20	74,077
2021-07-27	$3.32	$3.32	$3.16	$3.18	$3.18	47,307
2021-07-26	$3.21	$3.48	$3.19	$3.31	$3.31	164,899
2021-07-23	$3.34	$3.34	$3.12	$3.23	$3.23	73,514
2021-07-22	$3.37	$3.42	$3.26	$3.38	$3.38	49,530
2021-07-21	$3.37	$3.55	$3.30	$3.40	$3.40	104,604
2021-07-20	$3.39	$3.48	$3.23	$3.32	$3.32	99,621
2021-07-19	$3.10	$3.34	$3.01	$3.32	$3.32	240,396
2021-07-16	$3.42	$3.42	$3.10	$3.13	$3.13	218,249
2021-07-15	$3.51	$3.64	$3.37	$3.44	$3.44	85,032
2021-07-14	$3.90	$3.97	$3.47	$3.52	$3.52	166,756
2021-07-13	$3.95	$4.00	$3.82	$3.86	$3.86	100,584
2021-07-12	$3.84	$4.07	$3.75	$3.99	$3.99	147,825
2021-07-09	$3.87	$3.95	$3.80	$3.88	$3.88	86,525
2021-07-08	$4.07	$4.10	$3.80	$3.83	$3.83	150,393
2021-07-07	$4.35	$4.44	$4.12	$4.23	$4.23	100,067
2021-07-06	$4.55	$4.56	$4.30	$4.37	$4.37	103,123
2021-07-02	$4.59	$4.59	$4.43	$4.57	$4.57	60,394
2021-07-01	$4.50	$4.63	$4.30	$4.59	$4.59	191,293
2021-06-30	$4.45	$4.53	$4.25	$4.29	$4.29	167,267
2021-06-29	$4.50	$4.67	$4.40	$4.43	$4.43	129,947
2021-06-28	$4.94	$4.95	$4.41	$4.54	$4.54	174,661
2021-06-25	$4.83	$5.00	$4.71	$4.80	$4.80	173,991
2021-06-24	$4.53	$4.78	$4.38	$4.73	$4.73	146,787
2021-06-23	$4.52	$4.76	$4.42	$4.58	$4.58	145,584
2021-06-22	$4.49	$4.49	$4.32	$4.47	$4.47	144,341
2021-06-21	$4.30	$4.54	$4.28	$4.44	$4.44	241,420
2021-06-18	$4.11	$4.43	$4.10	$4.28	$4.28	83,286
2021-06-17	$4.68	$4.74	$4.11	$4.24	$4.24	274,132
2021-06-16	$4.64	$4.86	$4.54	$4.68	$4.68	123,299
2021-06-15	$4.70	$4.98	$4.60	$4.67	$4.67	116,375
2021-06-14	$4.75	$5.18	$4.71	$4.75	$4.75	250,889
2021-06-11	$4.41	$4.74	$4.40	$4.73	$4.73	246,513
2021-06-10	$4.56	$4.62	$4.26	$4.34	$4.34	294,359
2021-06-09	$4.06	$4.61	$4.00	$4.55	$4.55	404,499
2021-06-08	$3.94	$4.09	$3.85	$4.05	$4.05	280,704
2021-06-07	$4.10	$4.14	$3.88	$3.96	$3.96	189,686
2021-06-04	$3.94	$4.08	$3.82	$4.06	$4.06	222,892
2021-06-03	$3.89	$4.00	$3.75	$3.81	$3.81	235,804
2021-06-02	$3.72	$4.06	$3.61	$3.97	$3.97	587,841
2021-06-01	$3.49	$3.80	$3.49	$3.64	$3.64	923,300
2021-05-28	$3.50	$3.55	$3.39	$3.49	$3.49	112,191
2021-05-27	$3.15	$3.74	$3.15	$3.46	$3.46	661,099
2021-05-26	$3.12	$3.28	$3.09	$3.18	$3.18	144,800
2021-05-25	$3.16	$3.17	$3.05	$3.14	$3.14	186,791
2021-05-24	$3.16	$3.17	$3.05	$3.13	$3.13	67,741
2021-05-21	$3.27	$3.27	$3.06	$3.13	$3.13	95,751
2021-05-20	$3.13	$3.16	$3.04	$3.13	$3.13	118,076
2021-05-19	$3.30	$3.34	$3.10	$3.18	$3.18	137,373
2021-05-18	$3.37	$3.41	$3.29	$3.36	$3.36	69,162
2021-05-17	$3.19	$3.38	$3.04	$3.35	$3.35	133,681
2021-05-14	$3.18	$3.32	$3.11	$3.15	$3.15	81,641
2021-05-13	$3.30	$3.38	$3.05	$3.12	$3.12	147,472
2021-05-12	$3.43	$3.62	$3.32	$3.38	$3.38	369,686
2021-05-11	$3.27	$3.50	$3.21	$3.39	$3.39	129,964
2021-05-10	$3.57	$3.75	$3.35	$3.35	$3.35	140,845
2021-05-07	$3.25	$3.56	$3.24	$3.53	$3.53	109,635
2021-05-06	$3.47	$3.57	$3.25	$3.30	$3.30	111,712
2021-05-05	$3.82	$3.93	$3.42	$3.47	$3.47	188,600
2021-05-04	$3.45	$3.73	$3.31	$3.70	$3.70	335,338
2021-05-03	$3.68	$3.79	$3.36	$3.40	$3.40	147,581
2021-04-30	$3.68	$3.77	$3.58	$3.61	$3.61	62,956
2021-04-29	$4.03	$4.10	$3.66	$3.78	$3.78	228,021
2021-04-28	$3.60	$3.96	$3.54	$3.87	$3.87	260,604
2021-04-27	$3.46	$3.54	$3.35	$3.54	$3.54	35,392
2021-04-26	$3.33	$3.49	$3.33	$3.43	$3.43	69,607
2021-04-23	$3.61	$3.61	$3.27	$3.33	$3.33	109,305
2021-04-22	$3.10	$3.69	$3.06	$3.55	$3.55	248,622
2021-04-21	$3.15	$3.18	$3.02	$3.10	$3.10	62,746
2021-04-20	$3.18	$3.26	$3.15	$3.17	$3.17	168,462
2021-04-19	$3.31	$3.39	$3.10	$3.24	$3.24	151,483
2021-04-16	$3.35	$3.41	$3.21	$3.35	$3.35	168,626
2021-04-15	$3.46	$3.62	$3.25	$3.34	$3.34	110,146
2021-04-14	$3.44	$3.67	$3.43	$3.50	$3.50	91,114
2021-04-13	$3.40	$3.48	$3.27	$3.43	$3.43	73,296
2021-04-12	$3.70	$3.74	$3.35	$3.35	$3.35	110,021
2021-04-09	$3.75	$3.85	$3.62	$3.66	$3.66	55,034
2021-04-08	$3.74	$3.81	$3.62	$3.77	$3.77	58,188
2021-04-07	$3.82	$3.86	$3.67	$3.74	$3.74	102,238
2021-04-06	$3.81	$3.90	$3.70	$3.85	$3.85	194,598
2021-04-05	$3.82	$3.98	$3.48	$3.74	$3.74	351,312
2021-04-01	$3.25	$3.77	$3.25	$3.73	$3.73	353,764
2021-03-31	$3.33	$3.36	$3.21	$3.30	$3.30	143,327
2021-03-30	$3.59	$3.67	$3.30	$3.32	$3.32	428,192
2021-03-29	$3.53	$3.77	$3.52	$3.76	$3.76	532,376
2021-03-26	$3.63	$3.80	$3.37	$3.58	$3.58	196,571
2021-03-25	$3.46	$3.57	$3.25	$3.48	$3.48	219,724
2021-03-24	$3.73	$3.80	$3.54	$3.57	$3.57	139,057
2021-03-23	$3.70	$3.75	$3.53	$3.61	$3.61	179,674
2021-03-22	$4.04	$4.04	$3.72	$3.78	$3.78	213,347
2021-03-19	$3.93	$4.17	$3.80	$3.90	$3.90	206,498
2021-03-18	$4.46	$4.46	$3.88	$3.90	$3.90	327,145
2021-03-17	$4.46	$4.60	$4.35	$4.44	$4.44	122,029
2021-03-16	$4.93	$4.94	$4.43	$4.47	$4.47	183,477
2021-03-15	$5.14	$5.15	$4.89	$4.93	$4.93	137,392
2021-03-12	$4.92	$5.12	$4.83	$5.04	$5.04	122,426
2021-03-11	$5.35	$5.52	$4.84	$4.92	$4.92	395,529
2021-03-10	$5.20	$5.40	$5.11	$5.32	$5.32	142,562
2021-03-09	$5.45	$5.45	$5.04	$5.16	$5.16	104,141
2021-03-08	$5.36	$5.52	$5.12	$5.30	$5.30	136,194
2021-03-05	$5.88	$5.96	$4.85	$5.25	$5.25	261,039
2021-03-04	$5.62	$6.03	$5.38	$5.58	$5.58	199,854
2021-03-03	$5.38	$6.28	$5.38	$5.55	$5.55	272,855
2021-03-02	$6.05	$6.18	$5.31	$5.38	$5.38	401,127
2021-03-01	$6.57	$6.69	$5.95	$5.99	$5.99	226,335
2021-02-26	$6.53	$6.72	$6.03	$6.27	$6.27	290,646
2021-02-25	$7.14	$7.35	$6.55	$6.58	$6.58	226,880
2021-02-24	$7.06	$7.90	$6.98	$7.25	$7.25	370,136
2021-02-23	$7.27	$7.28	$5.95	$6.84	$6.84	511,728
2021-02-22	$6.55	$7.97	$6.53	$7.51	$7.51	931,573
2021-02-19	$5.13	$6.75	$5.13	$6.64	$6.64	1,697,985
2021-02-18	$5.36	$5.38	$4.95	$5.14	$5.14	108,623
2021-02-17	$5.65	$5.67	$5.19	$5.34	$5.34	221,206
2021-02-16	$5.28	$5.69	$5.21	$5.62	$5.62	247,544
2021-02-12	$4.99	$5.38	$4.75	$5.13	$5.13	164,434
2021-02-11	$5.45	$5.49	$4.80	$4.98	$4.98	322,855
2021-02-10	$4.68	$5.40	$4.35	$5.33	$5.33	680,697
2021-02-09	$4.37	$4.73	$4.30	$4.57	$4.57	364,890
2021-02-08	$4.09	$4.41	$4.08	$4.39	$4.39	271,950
2021-02-05	$4.14	$4.17	$3.87	$3.97	$3.97	204,932
2021-02-04	$3.77	$4.15	$3.67	$4.09	$4.09	416,164
2021-02-03	$3.65	$3.85	$3.61	$3.66	$3.66	155,659
2021-02-02	$3.66	$3.91	$3.63	$3.65	$3.65	223,785
2021-02-01	$3.73	$3.79	$3.63	$3.65	$3.65	220,626
2021-01-29	$4.06	$4.35	$3.63	$3.68	$3.68	511,608
2021-01-28	$3.57	$5.21	$3.40	$4.38	$4.38	2,936,375
2021-01-27	$3.58	$3.79	$3.45	$3.57	$3.57	238,568
2021-01-26	$3.74	$3.92	$3.65	$3.66	$3.66	95,624
2021-01-25	$3.60	$3.76	$3.41	$3.72	$3.72	136,116
2021-01-22	$3.72	$3.74	$3.43	$3.66	$3.66	219,592
2021-01-21	$4.00	$4.00	$3.77	$3.78	$3.78	111,196
2021-01-20	$4.19	$4.19	$3.85	$4.05	$4.05	141,612
2021-01-19	$4.10	$4.22	$3.95	$4.10	$4.10	173,510
2021-01-15	$4.17	$4.17	$3.76	$4.02	$4.02	243,589
2021-01-14	$3.96	$4.23	$3.93	$4.17	$4.17	236,574
2021-01-13	$4.12	$4.13	$3.88	$3.95	$3.95	210,213
2021-01-12	$3.84	$4.20	$3.75	$4.12	$4.12	439,552
2021-01-11	$3.68	$3.82	$3.61	$3.69	$3.69	161,807
2021-01-08	$3.80	$3.94	$3.60	$3.80	$3.80	161,667
2021-01-07	$3.53	$4.61	$3.45	$3.87	$3.87	662,367
2021-01-06	$3.35	$3.60	$3.31	$3.46	$3.46	281,076
2021-01-05	$3.20	$3.50	$3.20	$3.38	$3.38	253,823
2021-01-04	$2.99	$3.24	$2.96	$3.16	$3.16	196,444
2020-12-31	$3.02	$3.08	$2.88	$2.94	$2.94	376,415
2020-12-30	$2.94	$3.07	$2.94	$3.00	$3.00	145,489
2020-12-29	$3.13	$3.13	$2.92	$2.92	$2.92	198,813
2020-12-28	$3.14	$3.21	$3.04	$3.13	$3.13	162,384
2020-12-24	$3.40	$3.40	$3.05	$3.08	$3.08	142,695
2020-12-23	$3.07	$3.44	$3.07	$3.26	$3.26	118,478
2020-12-22	$3.15	$3.16	$3.05	$3.08	$3.08	110,861
2020-12-21	$3.08	$3.28	$3.01	$3.19	$3.19	126,481
2020-12-18	$3.34	$3.37	$3.20	$3.20	$3.20	101,956
2020-12-17	$3.30	$3.38	$3.22	$3.30	$3.30	84,715
2020-12-16	$3.34	$3.38	$3.23	$3.28	$3.28	98,709
2020-12-15	$3.46	$3.49	$3.22	$3.29	$3.29	185,967
2020-12-14	$3.68	$3.69	$3.41	$3.49	$3.49	176,267
2020-12-11	$3.67	$3.69	$3.46	$3.55	$3.55	172,991
2020-12-10	$3.48	$3.74	$3.42	$3.60	$3.60	236,401
2020-12-09	$3.78	$3.97	$3.40	$3.46	$3.46	278,328
2020-12-08	$3.81	$3.95	$3.68	$3.72	$3.72	159,484
2020-12-07	$3.93	$3.99	$3.75	$3.82	$3.82	220,550
2020-12-04	$3.83	$4.08	$3.76	$4.00	$4.00	255,134
2020-12-03	$3.80	$4.12	$3.59	$3.70	$3.70	404,861
2020-12-02	$3.41	$4.84	$3.41	$3.80	$3.80	1,905,521
2020-12-01	$3.25	$3.60	$3.22	$3.53	$3.53	383,706
2020-11-30	$3.34	$3.47	$3.16	$3.17	$3.17	323,632
2020-11-27	$3.50	$3.50	$3.30	$3.38	$3.38	124,360
2020-11-25	$3.52	$3.52	$3.18	$3.46	$3.46	174,318
2020-11-24	$3.70	$3.75	$3.15	$3.44	$3.44	523,464
2020-11-23	$3.03	$3.49	$2.99	$3.32	$3.32	386,451
2020-11-20	$3.12	$3.16	$2.90	$2.95	$2.95	207,596
2020-11-19	$3.02	$3.16	$2.81	$3.09	$3.09	261,003
2020-11-18	$2.75	$3.34	$2.72	$3.09	$3.09	911,163
2020-11-17	$2.60	$2.72	$2.56	$2.67	$2.67	83,906
2020-11-16	$2.51	$2.70	$2.43	$2.65	$2.65	338,213
2020-11-13	$2.41	$2.52	$2.36	$2.51	$2.51	159,533
2020-11-12	$2.52	$2.52	$2.40	$2.45	$2.45	83,129
2020-11-11	$2.59	$2.64	$2.47	$2.53	$2.53	68,676
2020-11-10	$2.47	$2.55	$2.42	$2.55	$2.55	133,407
2020-11-09	$2.46	$2.81	$2.36	$2.43	$2.43	532,061
2020-11-06	$2.40	$2.40	$2.30	$2.34	$2.34	144,724
2020-11-05	$2.32	$2.43	$2.32	$2.34	$2.34	133,806
2020-11-04	$2.44	$2.44	$2.24	$2.32	$2.32	152,740
2020-11-03	$2.55	$2.61	$2.43	$2.46	$2.46	135,349
2020-11-02	$2.35	$2.48	$2.28	$2.43	$2.43	85,378
2020-10-30	$2.30	$2.37	$2.24	$2.32	$2.32	50,976
2020-10-29	$2.33	$2.35	$2.23	$2.32	$2.32	69,631
2020-10-28	$2.40	$2.42	$2.30	$2.32	$2.32	110,919
2020-10-27	$2.43	$2.48	$2.38	$2.45	$2.45	64,797
2020-10-26	$2.51	$2.61	$2.37	$2.44	$2.44	91,208
2020-10-23	$2.58	$2.71	$2.50	$2.50	$2.50	83,231
2020-10-22	$2.45	$2.63	$2.41	$2.56	$2.56	136,735
2020-10-21	$2.46	$2.53	$2.37	$2.44	$2.44	158,431
2020-10-20	$2.53	$2.60	$2.45	$2.46	$2.46	142,497
2020-10-19	$2.61	$2.68	$2.50	$2.51	$2.51	186,965
2020-10-16	$2.70	$2.79	$2.58	$2.59	$2.59	113,550
2020-10-15	$2.65	$2.85	$2.57	$2.70	$2.70	301,313
2020-10-14	$2.60	$2.94	$2.58	$2.70	$2.70	392,268
2020-10-13	$2.59	$2.72	$2.55	$2.62	$2.62	223,529
2020-10-12	$2.65	$2.80	$2.48	$2.65	$2.65	720,710
2020-10-09	$2.75	$3.95	$2.54	$2.91	$2.91	12,419,993
2020-10-08	$2.45	$2.73	$2.43	$2.64	$2.64	308,460
2020-10-07	$2.43	$2.50	$2.37	$2.46	$2.46	43,102
2020-10-06	$2.50	$2.55	$2.38	$2.44	$2.44	65,684
2020-10-05	$2.51	$2.55	$2.33	$2.39	$2.39	68,453
2020-10-02	$2.31	$2.44	$2.29	$2.39	$2.39	82,782
2020-10-01	$2.50	$2.59	$2.37	$2.39	$2.39	54,378
2020-09-30	$2.50	$2.68	$2.42	$2.44	$2.44	108,305
2020-09-29	$2.85	$2.85	$2.33	$2.56	$2.56	172,353
2020-09-28	$2.52	$2.69	$2.48	$2.63	$2.63	133,949
2020-09-25	$2.32	$2.44	$2.27	$2.37	$2.37	156,577
2020-09-24	$2.40	$2.51	$2.36	$2.40	$2.40	49,130
2020-09-23	$2.67	$2.73	$2.40	$2.42	$2.42	115,735
2020-09-22	$2.66	$2.75	$2.62	$2.67	$2.67	91,393
2020-09-21	$2.61	$2.68	$2.49	$2.63	$2.63	192,112
2020-09-18	$2.72	$2.87	$2.65	$2.73	$2.73	138,740
2020-09-17	$2.75	$2.76	$2.59	$2.67	$2.67	108,807
2020-09-16	$2.43	$3.13	$2.40	$2.77	$2.77	631,700
2020-09-15	$2.41	$2.47	$2.30	$2.43	$2.43	166,543
2020-09-14	$2.20	$2.43	$2.13	$2.43	$2.43	144,944
2020-09-11	$2.21	$2.28	$2.12	$2.16	$2.16	153,124
2020-09-10	$2.30	$2.35	$2.16	$2.22	$2.22	359,199
2020-09-09	$2.46	$2.53	$2.25	$2.32	$2.32	271,023
2020-09-08	$2.81	$2.81	$2.45	$2.48	$2.48	443,652
2020-09-04	$2.87	$3.47	$2.62	$2.81	$2.81	4,854,424
2020-09-03	$2.62	$2.74	$2.54	$2.66	$2.66	197,064
2020-09-02	$2.72	$2.73	$2.56	$2.67	$2.67	209,630
2020-09-01	$2.73	$2.74	$2.63	$2.70	$2.70	105,501
2020-08-31	$2.89	$2.92	$2.72	$2.78	$2.78	118,451
2020-08-28	$2.90	$2.95	$2.78	$2.88	$2.88	114,119
2020-08-27	$2.64	$2.90	$2.60	$2.87	$2.87	333,449
2020-08-26	$2.74	$2.75	$2.62	$2.64	$2.64	263,011
2020-08-25	$2.80	$2.80	$2.68	$2.77	$2.77	218,341
2020-08-24	$2.85	$2.97	$2.71	$2.77	$2.77	362,683
2020-08-21	$2.84	$2.95	$2.73	$2.83	$2.83	264,276
2020-08-20	$2.88	$2.92	$2.79	$2.86	$2.86	238,617
2020-08-19	$2.95	$3.02	$2.90	$2.93	$2.93	151,564
2020-08-18	$2.98	$3.02	$2.91	$2.98	$2.98	202,595
2020-08-17	$3.05	$3.13	$2.91	$3.00	$3.00	304,316
2020-08-14	$3.01	$3.09	$3.00	$3.01	$3.01	119,043
2020-08-13	$3.07	$3.19	$2.99	$3.01	$3.01	850,971
2020-08-12	$3.20	$3.25	$3.05	$3.12	$3.12	266,660
2020-08-11	$3.13	$3.34	$3.03	$3.05	$3.05	390,336
2020-08-10	$3.22	$3.28	$3.00	$3.04	$3.04	568,957
2020-08-07	$3.19	$3.30	$3.16	$3.17	$3.17	227,309
2020-08-06	$3.50	$3.54	$3.18	$3.19	$3.19	411,345
2020-08-05	$3.75	$3.80	$3.50	$3.54	$3.54	131,952
2020-08-04	$3.48	$3.77	$3.31	$3.69	$3.69	205,081
2020-08-03	$3.35	$3.64	$3.17	$3.51	$3.51	199,710
2020-07-31	$3.50	$3.50	$3.18	$3.35	$3.35	137,591
2020-07-30	$3.42	$3.61	$3.38	$3.48	$3.48	113,382
2020-07-29	$3.59	$3.69	$3.41	$3.56	$3.56	172,521
2020-07-28	$3.77	$3.88	$3.51	$3.55	$3.55	255,513
2020-07-27	$3.98	$4.03	$3.76	$3.80	$3.80	157,368
2020-07-24	$4.02	$4.04	$3.81	$3.93	$3.93	182,174
2020-07-23	$3.99	$4.15	$3.89	$4.02	$4.02	334,752
2020-07-22	$4.30	$4.34	$3.75	$4.00	$4.00	716,658
2020-07-21	$3.63	$4.86	$3.54	$4.71	$4.71	2,280,673
2020-07-20	$3.60	$3.75	$3.41	$3.50	$3.50	255,999
2020-07-17	$3.55	$3.85	$3.51	$3.61	$3.61	302,800
2020-07-16	$3.85	$3.85	$3.38	$3.63	$3.63	232,900
2020-07-15	$3.85	$4.37	$3.63	$3.94	$3.94	852,500
2020-07-14	$2.82	$3.80	$2.82	$3.63	$3.63	1,105,600
2020-07-13	$3.00	$3.03	$2.85	$2.85	$2.85	142,800
2020-07-10	$2.95	$3.05	$2.87	$2.96	$2.96	201,700
2020-07-09	$2.96	$3.05	$2.87	$2.94	$2.94	172,800
2020-07-08	$2.86	$3.15	$2.81	$3.00	$3.00	319,900
2020-07-07	$3.00	$3.06	$2.82	$2.86	$2.86	274,500
2020-07-06	$3.46	$3.46	$2.99	$3.00	$3.00	539,000
2020-07-02	$3.85	$3.88	$3.33	$3.35	$3.35	292,300
2020-07-01	$3.91	$4.04	$3.64	$3.76	$3.76	239,500
2020-06-30	$3.80	$3.94	$3.70	$3.89	$3.89	123,300
2020-06-29	$4.01	$4.01	$3.73	$3.75	$3.75	118,700
2020-06-26	$3.91	$4.03	$3.76	$3.95	$3.95	361,306
2020-06-25	$3.84	$4.11	$3.71	$3.98	$3.98	272,950
2020-06-24	$3.81	$3.99	$3.64	$3.93	$3.93	307,644
2020-06-23	$4.39	$4.39	$3.88	$4.03	$4.03	373,926
2020-06-22	$4.57	$4.57	$4.11	$4.26	$4.26	265,086
2020-06-19	$4.82	$4.82	$4.47	$4.53	$4.53	226,042
2020-06-18	$4.60	$4.79	$4.32	$4.67	$4.67	190,350
2020-06-17	$4.85	$4.90	$4.60	$4.60	$4.60	317,827
2020-06-16	$5.11	$5.18	$4.89	$4.90	$4.90	431,014
2020-06-15	$5.05	$5.15	$4.62	$4.90	$4.90	454,140
2020-06-12	$5.04	$5.51	$4.85	$5.25	$5.25	338,876
2020-06-11	$5.44	$5.48	$4.72	$4.75	$4.75	583,476
2020-06-10	$6.39	$6.41	$5.57	$5.80	$5.80	371,581
2020-06-09	$7.12	$7.15	$6.15	$6.44	$6.44	459,479
2020-06-08	$8.59	$9.24	$7.10	$7.29	$7.29	1,918,390
2020-06-05	$6.39	$6.98	$6.01	$6.70	$6.70	409,675
2020-06-04	$5.99	$6.12	$5.87	$5.98	$5.98	133,338
2020-06-03	$6.20	$6.23	$5.95	$6.05	$6.05	168,660
2020-06-02	$6.16	$6.24	$5.96	$6.14	$6.14	106,133
2020-06-01	$6.05	$6.28	$6.00	$6.10	$6.10	77,266
2020-05-29	$6.20	$6.20	$5.76	$6.17	$6.17	86,649
2020-05-28	$6.47	$6.47	$6.13	$6.18	$6.18	68,439
2020-05-27	$6.47	$6.47	$5.92	$6.35	$6.35	184,328
2020-05-26	$6.20	$6.61	$6.08	$6.43	$6.43	134,487
2020-05-22	$6.56	$6.56	$6.01	$6.20	$6.20	142,444
2020-05-21	$6.59	$6.59	$6.26	$6.48	$6.48	237,414
2020-05-20	$6.50	$6.70	$6.40	$6.58	$6.58	105,121
2020-05-19	$6.77	$6.77	$6.23	$6.44	$6.44	150,433
2020-05-18	$6.03	$6.75	$5.80	$6.57	$6.57	335,157
2020-05-15	$5.55	$5.83	$5.27	$5.71	$5.71	98,295
2020-05-14	$5.58	$5.85	$5.01	$5.68	$5.68	111,775
2020-05-13	$5.99	$6.00	$5.41	$5.58	$5.58	162,750
2020-05-12	$6.45	$6.45	$6.01	$6.01	$6.01	168,004
2020-05-11	$5.98	$6.46	$5.94	$6.46	$6.46	215,928
2020-05-08	$6.20	$6.40	$6.05	$6.15	$6.15	197,497
2020-05-07	$6.45	$6.52	$6.01	$6.10	$6.10	224,448
2020-05-06	$6.93	$7.13	$6.25	$6.39	$6.39	154,184
2020-05-05	$7.52	$7.52	$6.78	$6.84	$6.84	139,007
2020-05-04	$7.00	$7.32	$6.75	$7.30	$7.30	120,458
2020-05-01	$7.54	$7.80	$7.04	$7.17	$7.17	177,303
2020-04-30	$7.87	$8.50	$7.52	$7.79	$7.79	222,928
2020-04-29	$7.35	$8.44	$7.16	$8.44	$8.44	531,820
2020-04-28	$7.46	$7.55	$6.66	$7.35	$7.35	375,158
2020-04-27	$7.98	$7.98	$6.53	$7.47	$7.47	440,666
2020-04-24	$8.00	$8.00	$7.25	$7.42	$7.42	383,706
2020-04-23	$7.19	$7.90	$6.92	$7.53	$7.53	558,623
2020-04-22	$7.50	$7.92	$6.83	$7.15	$7.15	374,299
2020-04-21	$6.34	$7.70	$6.00	$7.27	$7.27	774,910
2020-04-20	$7.09	$7.34	$6.25	$6.68	$6.68	815,919
2020-04-17	$7.96	$8.43	$7.55	$7.88	$7.88	963,929
2020-04-16	$9.00	$9.00	$7.80	$7.89	$7.89	851,764
2020-04-15	$9.41	$9.50	$7.50	$8.93	$8.93	3,191,172
2020-04-14	$12.64	$14.19	$9.60	$10.79	$10.79	6,534,527
2020-04-13	$9.56	$14.39	$7.89	$12.93	$12.93	29,522,802
2020-04-09	$2.64	$13.00	$2.64	$6.25	$6.25	24,939,595
2020-04-08	$1.97	$2.44	$1.85	$2.40	$2.40	162,387
2020-04-07	$1.69	$2.19	$1.66	$1.88	$1.88	216,136
2020-04-06	$1.59	$1.65	$1.50	$1.64	$1.64	86,588
2020-04-03	$1.63	$1.99	$1.43	$1.48	$1.48	262,985
2020-04-02	$1.50	$2.75	$1.50	$1.62	$1.62	712,241
2020-04-01	$1.40	$1.47	$1.24	$1.35	$1.35	107,164
2020-03-31	$1.38	$1.67	$1.25	$1.40	$1.40	113,346
2020-03-30	$1.58	$1.58	$1.26	$1.34	$1.34	98,913
2020-03-27	$1.75	$1.75	$1.50	$1.57	$1.57	55,460
2020-03-26	$1.45	$2.44	$1.45	$1.78	$1.78	201,200
2020-03-25	$1.60	$1.61	$1.35	$1.46	$1.46	74,809
2020-03-24	$1.33	$1.57	$1.33	$1.54	$1.54	51,223
2020-03-23	$1.44	$1.50	$1.26	$1.27	$1.27	75,403
2020-03-20	$1.36	$1.83	$1.30	$1.31	$1.31	111,077
2020-03-19	$1.36	$1.54	$1.25	$1.34	$1.34	77,253
2020-03-18	$1.76	$1.83	$1.17	$1.42	$1.42	126,504
2020-03-17	$1.56	$1.85	$1.51	$1.63	$1.63	97,111
2020-03-16	$1.41	$1.85	$1.40	$1.47	$1.47	232,759
2020-03-13	$2.81	$3.15	$1.08	$1.21	$1.21	293,721
2020-03-12	$4.20	$4.89	$2.53	$2.80	$2.80	127,006
2020-03-11	$0.29	$0.30	$0.19	$0.25	$5.00	22,451
2020-03-10	$0.26	$0.30	$0.22	$0.30	$6.00	25,412
2020-03-09	$0.27	$0.28	$0.13	$0.25	$4.95	25,862
2020-03-06	$0.30	$0.31	$0.26	$0.28	$5.62	35,363
2020-03-05	$0.33	$0.34	$0.30	$0.30	$6.07	19,180
2020-03-04	$0.35	$0.37	$0.30	$0.32	$6.39	80,012
2020-03-03	$0.36	$0.37	$0.31	$0.33	$6.65	17,937
2020-03-02	$0.38	$0.39	$0.33	$0.35	$6.99	15,308
2020-02-28	$0.40	$0.41	$0.35	$0.40	$7.90	14,706
2020-02-27	$0.41	$0.44	$0.40	$0.40	$8.00	16,019
2020-02-26	$0.47	$0.49	$0.42	$0.43	$8.59	20,765
2020-02-25	$0.51	$0.52	$0.46	$0.47	$9.36	15,345
2020-02-24	$0.57	$0.57	$0.50	$0.51	$10.27	8,056
2020-02-21	$0.57	$0.57	$0.55	$0.55	$10.95	6,440
2020-02-20	$0.55	$0.57	$0.55	$0.55	$11.00	6,245
2020-02-19	$0.56	$0.56	$0.54	$0.55	$10.93	4,574
2020-02-18	$0.58	$0.58	$0.51	$0.55	$11.05	7,572
2020-02-14	$0.60	$0.63	$0.56	$0.57	$11.47	3,701
2020-02-13	$0.60	$0.60	$0.59	$0.59	$11.86	2,998
2020-02-12	$0.60	$0.62	$0.58	$0.60	$11.93	7,543
2020-02-11	$0.60	$0.60	$0.58	$0.59	$11.82	12,073
2020-02-10	$0.65	$0.65	$0.59	$0.60	$11.97	9,242
2020-02-07	$0.69	$0.69	$0.63	$0.65	$13.02	7,354
2020-02-06	$0.71	$0.71	$0.67	$0.67	$13.35	7,153
2020-02-05	$0.67	$0.74	$0.67	$0.71	$14.19	4,382
2020-02-04	$0.68	$0.72	$0.67	$0.67	$13.31	7,722
2020-02-03	$0.71	$0.73	$0.67	$0.67	$13.30	7,817
2020-01-31	$0.75	$0.76	$0.68	$0.70	$14.05	4,465
2020-01-30	$0.70	$0.75	$0.67	$0.75	$14.92	8,444
2020-01-29	$0.73	$0.75	$0.70	$0.70	$14.09	3,732
2020-01-28	$0.73	$0.75	$0.73	$0.73	$14.62	3,921
2020-01-27	$0.75	$0.80	$0.73	$0.73	$14.60	9,787
2020-01-24	$0.80	$0.83	$0.75	$0.79	$15.70	6,491
2020-01-23	$0.80	$0.85	$0.78	$0.79	$15.85	2,502
2020-01-22	$0.78	$0.87	$0.78	$0.83	$16.64	9,119
2020-01-21	$0.79	$0.84	$0.77	$0.78	$15.58	6,750
2020-01-17	$0.90	$0.90	$0.79	$0.82	$16.46	7,094
2020-01-16	$0.84	$0.87	$0.84	$0.86	$17.21	2,970
2020-01-15	$0.89	$0.90	$0.83	$0.83	$16.62	7,083
2020-01-14	$0.93	$0.93	$0.89	$0.89	$17.82	4,529
2020-01-13	$0.93	$0.97	$0.92	$0.93	$18.69	3,548
2020-01-10	$0.97	$1.01	$0.93	$0.94	$18.85	5,019
2020-01-09	$1.03	$1.03	$0.96	$0.98	$19.56	5,194
2020-01-08	$1.02	$1.03	$0.95	$1.00	$19.97	8,691
2020-01-07	$1.07	$1.07	$1.00	$1.02	$20.40	8,365
2020-01-06	$1.03	$1.10	$1.03	$1.06	$21.20	11,438
2020-01-03	$0.99	$1.19	$0.98	$1.06	$21.20	25,513
2020-01-02	$1.00	$1.00	$0.96	$0.97	$19.49	2,344
2019-12-31	$0.89	$1.00	$0.89	$1.00	$19.94	8,292
2019-12-30	$0.89	$0.94	$0.88	$0.89	$17.81	23,203
2019-12-27	$0.95	$0.98	$0.90	$0.91	$18.10	10,656
2019-12-26	$0.96	$0.96	$0.91	$0.93	$18.69	3,402
2019-12-24	$0.97	$0.97	$0.92	$0.96	$19.16	5,361
2019-12-23	$0.96	$1.01	$0.92	$0.98	$19.50	14,388
2019-12-20	$0.99	$0.99	$0.87	$0.95	$19.08	20,695
2019-12-19	$1.02	$1.06	$0.99	$1.00	$20.00	6,552
2019-12-18	$1.03	$1.08	$0.86	$1.02	$20.40	23,965
2019-12-17	$1.05	$1.15	$1.05	$1.07	$21.40	8,215
2019-12-16	$1.04	$1.21	$1.03	$1.05	$21.00	10,620
2019-12-13	$1.00	$1.05	$0.92	$1.02	$20.40	10,614
2019-12-12	$0.91	$1.06	$0.90	$1.02	$20.40	8,392
2019-12-11	$0.92	$0.92	$0.87	$0.91	$18.20	3,386
2019-12-10	$0.83	$0.94	$0.80	$0.91	$18.25	16,550
2019-12-09	$0.77	$0.84	$0.77	$0.82	$16.40	8,002
2019-12-06	$0.68	$0.80	$0.66	$0.76	$15.12	22,178
2019-12-05	$0.75	$0.75	$0.67	$0.68	$13.55	28,724
2019-12-04	$0.75	$0.75	$0.74	$0.74	$14.83	10,849
2019-12-03	$0.76	$0.76	$0.74	$0.74	$14.86	2,282
2019-12-02	$0.79	$0.79	$0.73	$0.77	$15.34	10,224
2019-11-29	$0.80	$0.84	$0.78	$0.79	$15.80	850
2019-11-27	$0.75	$0.81	$0.74	$0.80	$16.06	12,163
2019-11-26	$0.79	$0.79	$0.74	$0.75	$14.96	12,895
2019-11-25	$0.79	$0.84	$0.77	$0.78	$15.60	11,677
2019-11-22	$0.81	$0.81	$0.78	$0.78	$15.65	19,527
2019-11-21	$0.80	$0.83	$0.80	$0.81	$16.20	24,952
2019-11-20	$0.81	$0.82	$0.79	$0.79	$15.83	21,159
2019-11-19	$0.81	$0.81	$0.80	$0.81	$16.14	2,726
2019-11-18	$0.82	$0.84	$0.80	$0.82	$16.37	7,815
2019-11-15	$0.88	$0.89	$0.80	$0.81	$16.22	12,512
2019-11-14	$0.85	$0.90	$0.85	$0.87	$17.46	3,269
2019-11-13	$0.90	$0.91	$0.88	$0.89	$17.80	2,582
2019-11-12	$0.90	$0.93	$0.87	$0.91	$18.20	3,155
2019-11-11	$0.90	$0.94	$0.81	$0.90	$18.00	20,069
2019-11-08	$0.93	$0.94	$0.90	$0.92	$18.39	5,765
2019-11-07	$0.93	$0.95	$0.93	$0.94	$18.74	5,083
2019-11-06	$0.94	$0.95	$0.92	$0.94	$18.74	4,820
2019-11-05	$0.95	$0.95	$0.93	$0.95	$18.95	13,599
2019-11-04	$0.94	$0.95	$0.90	$0.95	$19.00	8,598
2019-11-01	$0.89	$0.93	$0.88	$0.92	$18.35	9,795
2019-10-31	$0.83	$0.90	$0.82	$0.89	$17.80	10,519
2019-10-30	$0.89	$0.92	$0.79	$0.83	$16.66	21,368
2019-10-29	$0.88	$0.91	$0.87	$0.89	$17.80	16,816
2019-10-28	$0.80	$1.00	$0.80	$0.87	$17.32	42,981
2019-10-25	$0.71	$0.88	$0.71	$0.77	$15.40	67,026
2019-10-24	$0.76	$0.77	$0.72	$0.72	$14.42	12,015
2019-10-23	$0.76	$0.77	$0.68	$0.76	$15.18	34,680
2019-10-22	$0.84	$0.84	$0.76	$0.76	$15.20	50,136
2019-10-21	$0.85	$0.87	$0.83	$0.83	$16.68	18,502
2019-10-18	$0.82	$0.89	$0.81	$0.83	$16.53	15,713
2019-10-17	$0.85	$0.85	$0.80	$0.82	$16.44	16,801
2019-10-16	$0.91	$0.91	$0.84	$0.84	$16.84	12,662
2019-10-15	$0.92	$0.97	$0.82	$0.92	$18.30	17,820
2019-10-14	$0.82	$0.95	$0.80	$0.93	$18.53	16,759
2019-10-11	$0.91	$0.95	$0.80	$0.81	$16.24	19,247
2019-10-10	$1.02	$1.03	$0.84	$0.89	$17.82	21,049
2019-10-09	$0.93	$1.06	$0.93	$1.00	$20.00	16,130
2019-10-08	$1.11	$1.11	$0.91	$0.91	$18.20	8,811
2019-10-07	$1.06	$1.12	$1.06	$1.12	$22.40	9,760
2019-10-04	$1.11	$1.12	$1.09	$1.09	$21.80	4,028
2019-10-03	$1.07	$1.14	$1.07	$1.11	$22.20	6,990
2019-10-02	$1.11	$1.15	$1.07	$1.09	$21.80	7,709
2019-10-01	$1.20	$1.22	$1.12	$1.13	$22.60	3,959
2019-09-30	$1.16	$1.21	$1.13	$1.20	$24.00	7,471
2019-09-27	$1.17	$1.23	$1.04	$1.16	$23.20	25,383
2019-09-26	$1.25	$1.25	$1.17	$1.18	$23.60	3,381
2019-09-25	$1.26	$1.27	$1.19	$1.26	$25.20	4,348
2019-09-24	$1.42	$1.46	$1.27	$1.31	$26.20	10,031
2019-09-23	$1.68	$1.68	$1.37	$1.42	$28.40	13,332
2019-09-20	$1.60	$1.79	$1.57	$1.69	$33.80	37,303
2019-09-19	$1.71	$1.71	$1.51	$1.60	$32.00	13,160
2019-09-18	$1.70	$1.70	$1.63	$1.68	$33.60	16,164
2019-09-17	$1.83	$1.85	$1.65	$1.72	$34.40	11,119
2019-09-16	$1.73	$1.89	$1.67	$1.87	$37.40	14,387
2019-09-13	$1.65	$1.65	$1.49	$1.64	$32.80	6,838
2019-09-12	$1.44	$1.65	$1.34	$1.64	$32.80	11,500
2019-09-11	$1.46	$1.49	$1.40	$1.49	$29.80	9,123
2019-09-10	$1.45	$1.50	$1.40	$1.43	$28.60	15,578
2019-09-09	$1.12	$1.48	$1.12	$1.45	$29.00	9,878
2019-09-06	$1.10	$1.11	$1.07	$1.10	$22.00	6,806
2019-09-05	$1.06	$1.11	$1.05	$1.10	$22.00	8,359
2019-09-04	$1.05	$1.07	$1.03	$1.04	$20.80	5,941
2019-09-03	$1.03	$1.07	$1.03	$1.03	$20.60	5,621
2019-08-30	$1.13	$1.13	$1.03	$1.05	$21.00	4,932
2019-08-29	$1.09	$1.14	$1.09	$1.13	$22.60	2,814
2019-08-28	$0.99	$1.06	$0.99	$1.06	$21.20	5,035
2019-08-27	$1.03	$1.04	$0.99	$0.99	$19.76	6,279
2019-08-26	$1.07	$1.09	$1.02	$1.03	$20.60	8,514
2019-08-23	$1.05	$1.08	$1.04	$1.05	$21.00	3,267
2019-08-22	$1.14	$1.14	$1.06	$1.06	$21.20	5,674
2019-08-21	$1.11	$1.18	$1.10	$1.14	$22.80	7,677
2019-08-20	$1.10	$1.14	$1.06	$1.10	$22.00	2,667
2019-08-19	$1.15	$1.15	$1.08	$1.10	$22.00	2,491
2019-08-16	$1.17	$1.20	$1.06	$1.12	$22.40	5,202
2019-08-15	$1.07	$1.22	$1.02	$1.18	$23.60	10,257
2019-08-14	$1.10	$1.13	$1.03	$1.07	$21.40	8,710
2019-08-13	$1.13	$1.19	$1.11	$1.12	$22.40	6,982
2019-08-12	$1.13	$1.16	$1.11	$1.13	$22.60	9,781
2019-08-09	$1.23	$1.25	$1.13	$1.13	$22.60	4,088
2019-08-08	$1.26	$1.29	$1.20	$1.23	$24.60	9,315
2019-08-07	$1.16	$1.26	$1.12	$1.26	$25.20	9,295
2019-08-06	$1.18	$1.22	$1.12	$1.20	$24.00	10,963
2019-08-05	$1.15	$1.26	$1.12	$1.18	$23.60	8,477
2019-08-02	$1.14	$1.25	$1.13	$1.21	$24.20	9,270
2019-08-01	$1.39	$1.40	$1.05	$1.12	$22.40	22,231
2019-07-31	$1.31	$1.45	$1.30	$1.32	$26.40	11,983
2019-07-30	$1.22	$1.36	$1.22	$1.31	$26.20	9,604
2019-07-29	$1.28	$1.31	$1.22	$1.22	$24.40	7,415
2019-07-26	$1.30	$1.31	$1.23	$1.28	$25.60	11,153
2019-07-25	$1.36	$1.36	$1.23	$1.30	$26.00	24,030
2019-07-24	$1.47	$1.51	$1.32	$1.33	$26.60	22,035
2019-07-23	$1.41	$1.49	$1.38	$1.47	$29.40	7,941
2019-07-22	$1.36	$1.43	$1.36	$1.40	$28.00	10,702
2019-07-19	$1.39	$1.46	$1.32	$1.34	$26.80	14,029
2019-07-18	$1.29	$1.40	$1.26	$1.38	$27.60	37,908
2019-07-17	$1.28	$1.35	$1.27	$1.29	$25.80	41,683
2019-07-16	$1.29	$1.34	$1.27	$1.28	$25.60	79,623
2019-07-15	$1.30	$1.33	$1.27	$1.29	$25.80	30,668
2019-07-12	$1.31	$1.34	$1.26	$1.27	$25.40	28,198
2019-07-11	$1.32	$1.36	$1.29	$1.32	$26.40	22,285
2019-07-10	$1.38	$1.40	$1.28	$1.33	$26.60	28,810
2019-07-09	$1.37	$1.41	$1.30	$1.37	$27.40	3,774
2019-07-08	$1.44	$1.49	$1.35	$1.39	$27.80	8,106
2019-07-05	$1.44	$1.47	$1.42	$1.44	$28.80	2,229
2019-07-03	$1.41	$1.48	$1.41	$1.43	$28.60	4,700
2019-07-02	$1.58	$1.60	$1.42	$1.44	$28.80	14,259
2019-07-01	$1.60	$1.67	$1.56	$1.58	$31.60	8,706
2019-06-28	$1.57	$1.64	$1.54	$1.58	$31.60	45,890
2019-06-27	$1.59	$1.61	$1.55	$1.58	$31.60	12,902
2019-06-26	$1.62	$1.64	$1.55	$1.58	$31.60	21,207
2019-06-25	$1.64	$1.71	$1.59	$1.59	$31.80	8,902
2019-06-24	$1.74	$1.80	$1.63	$1.65	$33.00	7,404
2019-06-21	$1.81	$1.87	$1.74	$1.75	$35.00	4,367
2019-06-20	$1.73	$1.85	$1.73	$1.82	$36.40	6,189
2019-06-19	$1.75	$1.83	$1.71	$1.72	$34.40	2,555
2019-06-18	$1.81	$1.86	$1.72	$1.77	$35.40	9,106
2019-06-17	$1.72	$1.81	$1.66	$1.79	$35.80	5,453
2019-06-14	$1.82	$1.85	$1.68	$1.71	$34.20	10,840
2019-06-13	$1.84	$1.88	$1.82	$1.83	$36.60	9,016
2019-06-12	$1.83	$1.86	$1.78	$1.79	$35.80	6,450
2019-06-11	$1.84	$1.92	$1.80	$1.87	$37.40	9,194
2019-06-10	$1.86	$1.89	$1.79	$1.82	$36.40	6,144
2019-06-07	$1.88	$1.88	$1.84	$1.87	$37.40	6,584
2019-06-06	$1.83	$1.95	$1.77	$1.86	$37.20	10,116
2019-06-05	$1.94	$2.02	$1.83	$1.85	$37.00	10,778
2019-06-04	$1.86	$1.96	$1.86	$1.94	$38.80	11,886
2019-06-03	$1.99	$2.06	$1.76	$1.83	$36.60	17,293
2019-05-31	$2.06	$2.06	$1.97	$1.99	$39.80	8,254
2019-05-30	$2.23	$2.27	$2.06	$2.10	$42.00	10,781
2019-05-29	$2.34	$2.35	$2.18	$2.23	$44.60	9,576
2019-05-28	$2.47	$2.47	$2.37	$2.37	$47.40	4,097
2019-05-24	$2.59	$2.65	$2.40	$2.47	$49.40	5,528
2019-05-23	$2.63	$2.63	$2.48	$2.56	$51.20	7,050
2019-05-22	$2.81	$2.81	$2.68	$2.69	$53.80	2,932
2019-05-21	$2.77	$2.86	$2.70	$2.83	$56.60	3,209
2019-05-20	$2.74	$2.82	$2.66	$2.75	$55.00	5,723
2019-05-17	$2.81	$2.82	$2.75	$2.76	$55.20	3,688
2019-05-16	$2.88	$2.92	$2.82	$2.83	$56.60	5,586
2019-05-15	$2.89	$2.92	$2.83	$2.85	$57.00	5,809
2019-05-14	$2.80	$2.91	$2.78	$2.91	$58.20	9,099
2019-05-13	$2.71	$2.77	$2.63	$2.75	$55.00	8,644
2019-05-10	$2.70	$2.77	$2.66	$2.76	$55.20	4,879
2019-05-09	$2.66	$2.74	$2.64	$2.71	$54.20	7,017
2019-05-08	$2.66	$2.72	$2.64	$2.67	$53.40	3,661
2019-05-07	$2.78	$2.80	$2.62	$2.65	$53.00	9,933
2019-05-06	$2.75	$2.84	$2.75	$2.81	$56.20	4,418
2019-05-03	$2.80	$2.88	$2.76	$2.82	$56.40	6,686
2019-05-02	$2.84	$2.84	$2.63	$2.80	$56.00	8,547
2019-05-01	$2.84	$2.84	$2.67	$2.67	$53.40	12,124
2019-04-30	$2.90	$2.90	$2.78	$2.83	$56.60	8,320
2019-04-29	$2.87	$2.94	$2.81	$2.85	$57.00	8,455
2019-04-26	$2.94	$2.94	$2.86	$2.87	$57.40	4,429
2019-04-25	$2.98	$2.99	$2.88	$2.95	$59.00	7,630
2019-04-24	$3.16	$3.22	$2.95	$2.97	$59.40	7,640
2019-04-23	$3.05	$3.15	$3.02	$3.14	$62.80	13,939
2019-04-22	$2.89	$3.09	$2.87	$3.05	$61.00	24,091
2019-04-18	$2.86	$2.91	$2.83	$2.86	$57.20	6,298
2019-04-17	$2.86	$2.91	$2.82	$2.87	$57.40	4,524
2019-04-16	$2.86	$2.88	$2.80	$2.84	$56.80	4,134
2019-04-15	$2.92	$2.97	$2.83	$2.83	$56.60	3,933
2019-04-12	$2.98	$2.98	$2.88	$2.91	$58.20	10,296
2019-04-11	$2.92	$2.97	$2.87	$2.90	$58.00	5,371
2019-04-10	$2.84	$2.99	$2.84	$2.92	$58.40	6,237
2019-04-09	$2.94	$3.01	$2.83	$2.84	$56.80	4,867
2019-04-08	$2.96	$2.99	$2.91	$2.94	$58.80	9,861
2019-04-05	$2.88	$3.01	$2.88	$2.96	$59.20	5,168
2019-04-04	$2.80	$2.90	$2.78	$2.87	$57.40	4,572
2019-04-03	$2.83	$2.87	$2.60	$2.79	$55.80	70,881
2019-04-02	$2.77	$2.82	$2.73	$2.80	$56.00	3,936
2019-04-01	$2.80	$2.89	$2.75	$2.76	$55.20	10,616
2019-03-29	$2.80	$2.90	$2.73	$2.77	$55.40	7,514
2019-03-28	$2.76	$2.84	$2.75	$2.80	$56.00	3,257
2019-03-27	$2.86	$2.87	$2.72	$2.79	$55.80	4,712
2019-03-26	$2.86	$2.92	$2.82	$2.85	$57.00	6,553
2019-03-25	$2.74	$2.84	$2.70	$2.82	$56.40	14,994
2019-03-22	$2.91	$2.91	$2.73	$2.74	$54.80	10,016
2019-03-21	$3.03	$3.04	$2.91	$2.92	$58.40	5,919
2019-03-20	$2.87	$3.02	$2.87	$2.98	$59.60	9,862
2019-03-19	$2.96	$2.97	$2.86	$2.86	$57.20	11,603
2019-03-18	$2.83	$3.00	$2.82	$2.93	$58.60	10,569
2019-03-15	$2.95	$3.06	$2.80	$2.80	$56.00	24,811
2019-03-14	$3.04	$3.14	$2.96	$2.96	$59.20	10,801
2019-03-13	$3.06	$3.10	$3.02	$3.06	$61.20	11,459
2019-03-12	$3.01	$3.13	$3.00	$3.05	$61.00	5,338
2019-03-11	$2.95	$3.04	$2.94	$3.01	$60.20	5,768
2019-03-08	$2.93	$2.96	$2.86	$2.90	$58.00	5,044
2019-03-07	$3.02	$3.05	$2.93	$2.97	$59.40	8,140
2019-03-06	$3.14	$3.15	$2.86	$3.01	$60.20	15,132
2019-03-05	$3.28	$3.28	$3.10	$3.17	$63.40	5,952
2019-03-04	$3.51	$3.56	$3.23	$3.28	$65.60	8,127
2019-03-01	$3.58	$3.67	$3.36	$3.53	$70.60	21,932
2019-02-28	$3.20	$3.20	$2.93	$3.10	$62.00	10,833
2019-02-27	$3.22	$3.28	$3.18	$3.20	$64.00	6,174
2019-02-26	$3.29	$3.34	$3.18	$3.20	$64.00	4,141
2019-02-25	$3.46	$3.46	$3.29	$3.29	$65.80	8,611
2019-02-22	$3.46	$3.53	$3.44	$3.47	$69.40	3,427
2019-02-21	$3.49	$3.52	$3.39	$3.45	$69.00	3,487
2019-02-20	$3.58	$3.62	$3.46	$3.49	$69.80	5,410
2019-02-19	$3.54	$3.61	$3.47	$3.57	$71.40	5,879
2019-02-15	$3.41	$3.63	$3.39	$3.55	$71.00	21,590
2019-02-14	$3.35	$3.45	$3.35	$3.37	$67.40	5,145
2019-02-13	$3.42	$3.46	$3.33	$3.36	$67.20	27,904
2019-02-12	$3.44	$3.44	$3.31	$3.40	$68.00	5,720
2019-02-11	$3.35	$3.45	$3.33	$3.39	$67.80	2,431
2019-02-08	$3.36	$3.43	$3.33	$3.37	$67.40	5,242
2019-02-07	$3.35	$3.41	$3.30	$3.38	$67.60	6,472
2019-02-06	$3.44	$3.44	$3.36	$3.39	$67.80	4,589
2019-02-05	$3.51	$3.54	$3.37	$3.45	$69.00	5,098
2019-02-04	$3.44	$3.57	$3.38	$3.50	$70.00	7,362
2019-02-01	$3.43	$3.54	$3.41	$3.45	$69.00	4,273
2019-01-31	$3.39	$3.53	$3.37	$3.42	$68.40	22,632
2019-01-30	$3.30	$3.42	$3.26	$3.39	$67.80	13,615
2019-01-29	$3.32	$3.38	$3.25	$3.26	$65.20	6,276
2019-01-28	$3.30	$3.32	$3.20	$3.30	$66.00	9,404
2019-01-25	$3.27	$3.39	$3.27	$3.35	$67.00	13,972
2019-01-24	$3.21	$3.33	$3.16	$3.24	$64.80	17,685
2019-01-23	$3.25	$3.39	$3.17	$3.22	$64.40	23,027
2019-01-22	$3.40	$3.49	$3.19	$3.24	$64.80	13,443
2019-01-18	$3.44	$3.56	$3.41	$3.43	$68.60	25,173
2019-01-17	$3.33	$3.45	$3.33	$3.39	$67.80	10,623
2019-01-16	$3.39	$3.52	$3.37	$3.40	$68.00	6,655
2019-01-15	$3.50	$3.54	$3.45	$3.49	$69.80	11,121
2019-01-14	$3.49	$3.61	$3.41	$3.46	$69.20	7,456
2019-01-11	$3.55	$3.59	$3.41	$3.55	$71.00	4,442
2019-01-10	$3.55	$3.63	$3.50	$3.60	$72.00	4,817
2019-01-09	$3.60	$3.69	$3.55	$3.60	$72.00	8,594
2019-01-08	$3.59	$3.59	$3.48	$3.59	$71.80	9,899
2019-01-07	$3.43	$3.55	$3.43	$3.54	$70.80	14,496
2019-01-04	$3.23	$3.43	$3.19	$3.42	$68.40	7,078
2019-01-03	$3.15	$3.26	$3.10	$3.16	$63.20	5,077
2019-01-02	$3.04	$3.28	$3.01	$3.17	$63.40	7,842
2018-12-31	$3.45	$3.45	$3.06	$3.12	$62.40	11,935
2018-12-28	$3.12	$3.43	$3.10	$3.39	$67.80	10,140
2018-12-27	$3.12	$3.15	$2.93	$3.05	$61.00	11,871
2018-12-26	$3.03	$3.26	$2.90	$3.22	$64.40	8,468
2018-12-24	$2.86	$3.05	$2.77	$2.97	$59.40	4,023
2018-12-21	$2.75	$2.97	$2.70	$2.90	$58.00	86,333
2018-12-20	$3.05	$3.10	$2.79	$2.80	$56.00	13,071
2018-12-19	$3.22	$3.32	$3.06	$3.07	$61.40	11,447
2018-12-18	$3.26	$3.31	$3.13	$3.18	$63.60	19,589
2018-12-17	$2.98	$3.29	$2.98	$3.22	$64.40	15,780
2018-12-14	$3.34	$3.34	$2.97	$3.00	$60.00	9,407
2018-12-13	$3.46	$3.46	$3.32	$3.37	$67.40	12,496
2018-12-12	$3.43	$3.62	$3.37	$3.42	$68.40	6,061
2018-12-11	$3.38	$3.42	$3.21	$3.38	$67.60	7,974
2018-12-10	$3.20	$3.36	$3.16	$3.29	$65.80	10,933
2018-12-07	$3.34	$3.35	$3.17	$3.20	$64.00	7,316
2018-12-06	$3.12	$3.24	$2.99	$3.23	$64.60	12,709
2018-12-04	$3.50	$3.50	$3.16	$3.17	$63.40	6,615
2018-12-03	$3.41	$3.54	$3.41	$3.48	$69.60	5,478
2018-11-30	$3.24	$3.50	$3.19	$3.38	$67.60	8,893
2018-11-29	$3.25	$3.44	$3.25	$3.27	$65.40	6,512
2018-11-28	$3.24	$3.29	$3.10	$3.25	$65.00	8,436
2018-11-27	$3.25	$3.30	$3.18	$3.20	$64.00	7,503
2018-11-26	$3.26	$3.29	$3.19	$3.26	$65.20	4,266
2018-11-23	$3.13	$3.36	$3.13	$3.21	$64.20	4,822
2018-11-21	$3.10	$3.37	$3.10	$3.24	$64.80	5,989
2018-11-20	$3.36	$3.36	$3.05	$3.07	$61.40	9,327
2018-11-19	$3.43	$3.49	$3.36	$3.42	$68.40	3,159
2018-11-16	$3.53	$3.62	$3.49	$3.50	$70.00	15,020
2018-11-15	$3.38	$3.57	$3.36	$3.53	$70.60	5,162
2018-11-14	$3.33	$3.50	$3.23	$3.42	$68.40	9,314
2018-11-13	$3.37	$3.45	$3.22	$3.23	$64.60	6,378
2018-11-12	$3.72	$3.90	$3.35	$3.36	$67.20	12,104
2018-11-09	$3.75	$3.80	$3.63	$3.71	$74.20	7,264
2018-11-08	$3.87	$3.91	$3.72	$3.75	$75.00	7,790
2018-11-07	$3.92	$4.08	$3.77	$3.91	$78.20	3,672
2018-11-06	$4.25	$4.26	$3.82	$3.88	$77.60	6,216
2018-11-05	$4.30	$4.30	$4.14	$4.25	$85.00	4,190
2018-11-02	$4.24	$4.37	$4.18	$4.22	$84.40	3,452
2018-11-01	$4.01	$4.25	$4.01	$4.22	$84.40	5,403
2018-10-31	$4.12	$4.18	$3.97	$4.01	$80.20	9,454
2018-10-30	$3.96	$4.12	$3.94	$4.07	$81.40	6,349
2018-10-29	$4.12	$4.14	$3.89	$3.99	$79.80	6,069
2018-10-26	$4.09	$4.26	$4.03	$4.05	$81.00	15,939
2018-10-25	$4.00	$4.24	$3.94	$4.15	$83.00	5,993
2018-10-24	$4.23	$4.27	$3.96	$3.96	$79.20	4,027
2018-10-23	$4.28	$4.32	$4.11	$4.22	$84.40	4,315
2018-10-22	$4.38	$4.47	$4.28	$4.37	$87.40	5,844
2018-10-19	$4.33	$4.48	$4.30	$4.38	$87.60	6,517
2018-10-18	$4.39	$4.53	$4.31	$4.33	$86.60	7,908
2018-10-17	$4.44	$4.56	$4.38	$4.44	$88.80	4,649
2018-10-16	$4.46	$4.54	$4.35	$4.48	$89.60	8,274
2018-10-15	$4.41	$4.49	$4.37	$4.42	$88.40	5,558
2018-10-12	$4.62	$4.72	$4.35	$4.41	$88.20	8,871
2018-10-11	$4.61	$4.77	$4.46	$4.49	$89.80	6,746
2018-10-10	$4.62	$4.75	$4.45	$4.59	$91.80	7,132
2018-10-09	$5.05	$5.05	$4.80	$4.80	$96.00	6,233
2018-10-08	$4.90	$5.05	$4.85	$5.00	$100.00	5,406
2018-10-05	$4.90	$4.97	$4.79	$4.92	$98.40	4,364
2018-10-04	$4.89	$4.99	$4.78	$4.85	$97.00	3,882
2018-10-03	$4.65	$4.97	$4.59	$4.91	$98.20	6,659
2018-10-02	$4.73	$4.79	$4.64	$4.65	$93.00	4,473
2018-10-01	$5.00	$5.00	$4.71	$4.71	$94.20	4,375
2018-09-28	$4.86	$5.01	$4.86	$4.94	$98.80	4,014
2018-09-27	$4.95	$5.02	$4.83	$4.87	$97.40	6,110
2018-09-26	$4.66	$4.96	$4.62	$4.93	$98.60	7,390
2018-09-25	$4.65	$4.77	$4.53	$4.73	$94.60	6,848
2018-09-24	$4.74	$4.88	$4.55	$4.61	$92.20	5,558
2018-09-21	$4.60	$4.75	$4.60	$4.69	$93.80	10,784
2018-09-20	$4.39	$4.66	$4.25	$4.59	$91.80	8,046
2018-09-19	$3.83	$4.32	$3.83	$4.30	$86.00	8,934
2018-09-18	$3.78	$3.93	$3.76	$3.83	$76.60	4,841
2018-09-17	$3.74	$3.85	$3.67	$3.77	$75.40	4,606
2018-09-14	$3.82	$3.91	$3.68	$3.73	$74.60	10,736
2018-09-13	$3.85	$3.88	$3.77	$3.81	$76.20	3,716
2018-09-12	$3.93	$3.93	$3.83	$3.84	$76.80	7,800
2018-09-11	$3.87	$3.95	$3.81	$3.90	$78.00	5,067
2018-09-10	$3.92	$3.92	$3.84	$3.88	$77.60	3,865
2018-09-07	$3.96	$3.98	$3.87	$3.88	$77.60	2,759
2018-09-06	$3.95	$4.02	$3.79	$3.99	$79.80	7,224
2018-09-05	$4.17	$4.17	$3.93	$3.96	$79.20	4,851
2018-09-04	$4.37	$4.37	$4.19	$4.21	$84.20	5,215
2018-08-31	$4.29	$4.38	$4.16	$4.37	$87.40	5,483
2018-08-30	$4.34	$4.38	$4.26	$4.28	$85.60	6,360
2018-08-29	$4.17	$4.38	$4.17	$4.32	$86.40	8,512
2018-08-28	$4.23	$4.36	$4.13	$4.16	$83.20	6,847
2018-08-27	$4.31	$4.40	$4.20	$4.24	$84.80	6,560
2018-08-24	$4.28	$4.50	$4.28	$4.29	$85.80	8,478
2018-08-23	$4.09	$4.34	$4.08	$4.25	$85.00	11,804
2018-08-22	$4.04	$4.15	$4.04	$4.10	$82.00	13,396
2018-08-21	$3.94	$4.06	$3.89	$4.00	$80.00	34,542
2018-08-20	$3.83	$3.91	$3.79	$3.90	$78.00	5,515
2018-08-17	$3.80	$3.83	$3.70	$3.79	$75.80	6,338
2018-08-16	$3.79	$3.83	$3.77	$3.80	$76.00	4,325
2018-08-15	$3.82	$3.82	$3.53	$3.76	$75.20	6,378
2018-08-14	$3.80	$3.85	$3.76	$3.85	$77.00	4,857
2018-08-13	$3.80	$3.80	$3.70	$3.77	$75.40	7,009
2018-08-10	$3.77	$3.87	$3.76	$3.80	$76.00	8,653
2018-08-09	$3.88	$3.89	$3.73	$3.79	$75.80	6,752
2018-08-08	$3.95	$3.97	$3.85	$3.89	$77.80	3,795
2018-08-07	$4.05	$4.12	$3.95	$3.96	$79.20	4,548
2018-08-06	$4.06	$4.17	$4.04	$4.05	$81.00	4,903
2018-08-03	$3.95	$4.13	$3.95	$4.03	$80.60	3,902
2018-08-02	$4.07	$4.13	$3.93	$3.95	$79.00	7,436
2018-08-01	$4.00	$4.07	$3.86	$3.92	$78.40	4,584
2018-07-31	$4.04	$4.13	$3.84	$4.03	$80.60	4,856
2018-07-30	$3.99	$4.20	$3.96	$4.00	$80.00	13,320
2018-07-27	$3.95	$4.06	$3.89	$3.95	$79.00	6,295
2018-07-26	$3.81	$4.03	$3.75	$3.95	$79.00	6,394
2018-07-25	$3.71	$3.83	$3.67	$3.81	$76.20	5,248
2018-07-24	$3.79	$3.88	$3.70	$3.71	$74.20	3,676
2018-07-23	$3.96	$4.00	$3.77	$3.79	$75.80	4,346
2018-07-20	$3.87	$4.03	$3.86	$3.97	$79.40	7,910
2018-07-19	$4.06	$4.16	$3.74	$3.89	$77.80	18,126
2018-07-18	$4.25	$4.25	$4.03	$4.05	$81.00	4,887
2018-07-17	$4.27	$4.35	$4.23	$4.27	$85.40	3,593
2018-07-16	$4.36	$4.41	$4.24	$4.33	$86.60	4,938
2018-07-13	$4.50	$4.59	$4.40	$4.42	$88.40	5,598
2018-07-12	$4.55	$4.63	$4.47	$4.51	$90.20	4,348
2018-07-11	$4.59	$4.69	$4.51	$4.55	$91.00	6,336
2018-07-10	$4.69	$4.83	$4.55	$4.69	$93.80	6,648
2018-07-09	$4.70	$4.88	$4.61	$4.67	$93.40	5,174
2018-07-06	$4.54	$4.73	$4.42	$4.71	$94.20	3,469
2018-07-05	$4.42	$4.60	$4.40	$4.56	$91.20	4,530
2018-07-03	$4.25	$4.41	$4.12	$4.38	$87.60	3,480
2018-07-02	$4.07	$4.17	$4.00	$4.15	$83.00	3,141
2018-06-29	$4.08	$4.20	$4.04	$4.12	$82.40	6,064
2018-06-28	$4.08	$4.16	$4.01	$4.08	$81.60	2,944
2018-06-27	$3.99	$4.23	$3.99	$4.08	$81.60	3,919
2018-06-26	$3.75	$4.03	$3.75	$3.96	$79.20	4,722
2018-06-25	$4.10	$4.10	$3.74	$3.74	$74.80	5,702
2018-06-22	$3.95	$4.25	$3.94	$4.10	$82.00	26,662
2018-06-21	$4.07	$4.07	$3.85	$3.89	$77.80	3,530
2018-06-20	$3.87	$4.15	$3.81	$4.09	$81.80	5,939
2018-06-19	$3.70	$3.88	$3.65	$3.86	$77.20	3,261
2018-06-18	$3.69	$3.79	$3.69	$3.75	$75.00	2,692
2018-06-15	$3.84	$3.84	$3.61	$3.72	$74.40	4,961
2018-06-14	$3.92	$3.98	$3.82	$3.86	$77.20	2,784
2018-06-13	$3.85	$3.95	$3.79	$3.90	$78.00	2,896
2018-06-12	$3.90	$3.95	$3.80	$3.86	$77.20	1,999
2018-06-11	$3.83	$3.93	$3.77	$3.89	$77.80	3,900
2018-06-08	$4.07	$4.07	$3.82	$3.83	$76.60	8,343
2018-06-07	$4.03	$4.14	$4.02	$4.07	$81.40	4,143
2018-06-06	$3.98	$4.08	$3.93	$4.01	$80.20	6,548
2018-06-05	$3.82	$4.03	$3.80	$3.99	$79.80	3,332
2018-06-04	$4.02	$4.07	$3.79	$3.84	$76.80	4,556
2018-06-01	$4.30	$4.35	$3.94	$4.00	$80.00	7,022
2018-05-31	$4.29	$4.44	$4.24	$4.26	$85.20	6,375
2018-05-30	$4.28	$4.44	$4.25	$4.30	$86.00	6,008
2018-05-29	$4.28	$4.54	$4.21	$4.23	$84.60	6,450
2018-05-25	$4.85	$4.85	$4.18	$4.32	$86.40	5,379
2018-05-24	$4.93	$5.00	$4.82	$4.94	$98.80	4,160
2018-05-23	$4.91	$5.02	$4.84	$5.00	$100.00	4,970
2018-05-22	$5.08	$5.20	$4.85	$4.91	$98.20	9,519
2018-05-21	$5.22	$5.22	$5.09	$5.11	$102.20	5,110
2018-05-18	$5.11	$5.32	$5.11	$5.14	$102.80	9,684
2018-05-17	$5.00	$5.14	$4.95	$5.10	$102.00	11,721
2018-05-16	$4.92	$5.19	$4.92	$5.00	$100.00	8,365
2018-05-15	$4.85	$4.98	$4.80	$4.90	$98.00	8,960
2018-05-14	$4.80	$4.99	$4.80	$4.84	$96.80	2,839
2018-05-11	$4.79	$4.81	$4.61	$4.79	$95.80	7,035
2018-05-10	$4.98	$4.98	$4.73	$4.79	$95.80	4,234
2018-05-09	$4.75	$5.06	$4.75	$4.95	$99.00	6,044
2018-05-08	$4.52	$4.73	$4.42	$4.70	$94.00	10,507
2018-05-07	$4.85	$4.95	$4.51	$4.51	$90.20	10,083
2018-05-04	$4.75	$4.85	$4.72	$4.77	$95.40	6,713
2018-05-03	$4.84	$4.85	$4.75	$4.79	$95.80	4,580
2018-05-02	$4.59	$4.88	$4.59	$4.85	$97.00	19,977
2018-05-01	$4.57	$4.61	$4.42	$4.60	$92.00	3,383
2018-04-30	$4.45	$4.69	$4.44	$4.59	$91.80	14,952
2018-04-27	$4.49	$4.60	$4.37	$4.44	$88.80	10,504
2018-04-26	$4.36	$4.50	$4.18	$4.46	$89.20	4,330
2018-04-25	$4.39	$4.47	$4.30	$4.31	$86.20	4,655
2018-04-24	$4.37	$4.50	$4.34	$4.39	$87.80	3,784
2018-04-23	$4.38	$4.38	$4.24	$4.35	$87.00	4,004
2018-04-20	$4.22	$4.41	$4.20	$4.36	$87.20	2,637
2018-04-19	$4.31	$4.43	$4.26	$4.28	$85.60	3,535
2018-04-18	$4.34	$4.43	$4.29	$4.31	$86.20	4,354
2018-04-17	$4.21	$4.32	$4.19	$4.30	$86.00	3,489
2018-04-16	$4.27	$4.30	$4.10	$4.21	$84.20	4,211
2018-04-13	$4.23	$4.33	$4.22	$4.25	$85.00	3,483
2018-04-12	$4.20	$4.29	$4.10	$4.22	$84.40	4,539
2018-04-11	$4.03	$4.29	$4.03	$4.13	$82.60	6,370
2018-04-10	$3.89	$4.15	$3.89	$4.05	$81.00	5,106
2018-04-09	$3.90	$4.05	$3.82	$3.82	$76.40	5,201
2018-04-06	$3.98	$4.04	$3.83	$3.88	$77.60	3,438
2018-04-05	$3.83	$4.07	$3.83	$4.03	$80.60	2,882
2018-04-04	$3.65	$3.82	$3.62	$3.80	$76.00	4,074
2018-04-03	$3.59	$3.75	$3.45	$3.73	$74.60	5,241
2018-04-02	$3.75	$3.86	$3.49	$3.57	$71.40	6,936
2018-03-29	$3.69	$3.85	$3.65	$3.78	$75.60	5,697
2018-03-28	$3.99	$3.99	$3.65	$3.67	$73.40	5,539
2018-03-27	$4.10	$4.17	$3.95	$3.97	$79.40	3,924
2018-03-26	$4.31	$4.31	$3.97	$4.10	$82.00	6,585
2018-03-23	$4.34	$4.45	$4.20	$4.24	$84.80	4,676
2018-03-22	$4.35	$4.50	$4.30	$4.32	$86.40	3,710
2018-03-21	$4.15	$4.50	$4.15	$4.41	$88.20	4,693
2018-03-20	$4.17	$4.29	$4.09	$4.11	$82.20	2,486
2018-03-19	$4.26	$4.27	$4.05	$4.13	$82.60	2,641
2018-03-16	$4.11	$4.33	$4.11	$4.28	$85.60	9,055
2018-03-15	$4.21	$4.23	$4.08	$4.12	$82.40	2,223
2018-03-14	$4.22	$4.33	$4.15	$4.20	$84.00	6,541
2018-03-13	$4.40	$4.44	$4.15	$4.19	$83.80	3,356
2018-03-12	$4.43	$4.53	$4.36	$4.40	$88.00	6,268
2018-03-09	$4.11	$4.50	$4.04	$4.44	$88.80	8,084
2018-03-08	$4.08	$4.15	$4.03	$4.06	$81.20	5,153
2018-03-07	$4.01	$4.22	$4.00	$4.08	$81.60	5,289
2018-03-06	$4.30	$4.38	$4.04	$4.04	$80.80	4,336
2018-03-05	$4.11	$4.39	$4.10	$4.28	$85.60	3,987
2018-03-02	$4.01	$4.17	$3.85	$4.13	$82.60	8,865
2018-03-01	$4.12	$4.27	$4.01	$4.05	$81.00	8,549
2018-02-28	$4.27	$4.28	$4.08	$4.15	$83.00	13,390
2018-02-27	$4.33	$4.48	$4.12	$4.27	$85.40	7,284
2018-02-26	$4.31	$4.34	$4.00	$4.26	$85.20	7,228
2018-02-23	$4.05	$4.38	$4.03	$4.37	$87.40	6,375
2018-02-22	$4.08	$4.32	$4.02	$4.03	$80.60	6,582
2018-02-21	$4.08	$4.29	$4.05	$4.06	$81.20	5,133
2018-02-20	$4.21	$4.33	$4.05	$4.07	$81.40	3,085
2018-02-16	$4.31	$4.45	$4.21	$4.21	$84.20	4,374
2018-02-15	$4.27	$4.36	$4.14	$4.35	$87.00	7,067
2018-02-14	$4.08	$4.28	$4.08	$4.26	$85.20	9,885
2018-02-13	$4.11	$4.29	$3.96	$4.13	$82.60	10,605
2018-02-12	$4.32	$4.45	$4.16	$4.16	$83.20	17,355
2018-02-09	$4.50	$4.53	$4.00	$4.28	$85.60	14,551
2018-02-08	$4.51	$4.55	$4.34	$4.46	$89.20	15,559
2018-02-07	$4.50	$4.62	$4.45	$4.52	$90.40	4,151
2018-02-06	$4.27	$4.62	$4.25	$4.52	$90.40	11,830
2018-02-05	$4.56	$4.62	$4.28	$4.39	$87.80	11,455
2018-02-02	$4.74	$4.74	$4.58	$4.60	$92.00	8,047
2018-02-01	$4.60	$4.81	$4.58	$4.80	$96.00	12,562
2018-01-31	$4.77	$4.83	$4.58	$4.60	$92.00	5,722
2018-01-30	$4.90	$4.93	$4.70	$4.74	$94.80	11,276
2018-01-29	$4.95	$5.02	$4.82	$4.95	$99.00	5,531
2018-01-26	$5.10	$5.10	$4.81	$4.98	$99.60	5,905
2018-01-25	$5.11	$5.18	$4.97	$5.04	$100.80	5,614
2018-01-24	$5.12	$5.19	$5.02	$5.06	$101.20	4,004
2018-01-23	$5.20	$5.26	$5.00	$5.14	$102.80	4,333
2018-01-22	$5.17	$5.48	$5.17	$5.21	$104.20	7,949
2018-01-19	$5.09	$5.35	$5.05	$5.19	$103.80	10,879
2018-01-18	$4.93	$5.24	$4.85	$5.18	$103.60	13,601
2018-01-17	$4.91	$5.17	$4.89	$4.95	$99.00	23,442
2018-01-16	$4.95	$5.02	$4.64	$4.89	$97.80	8,182
2018-01-12	$4.74	$4.92	$4.74	$4.91	$98.20	4,470
2018-01-11	$4.73	$4.94	$4.61	$4.75	$95.00	21,600
2018-01-10	$4.34	$4.59	$4.29	$4.57	$91.40	7,131
2018-01-09	$4.16	$4.33	$4.08	$4.30	$86.00	5,328
2018-01-08	$4.04	$4.19	$3.83	$4.16	$83.20	5,700
2018-01-05	$4.19	$4.19	$4.01	$4.07	$81.40	6,474
2018-01-04	$4.03	$4.28	$3.98	$4.19	$83.80	8,241
2018-01-03	$3.96	$4.09	$3.96	$4.00	$80.00	3,831
2018-01-02	$3.99	$4.04	$3.91	$3.93	$78.60	3,112
2017-12-29	$4.04	$4.06	$3.92	$3.98	$79.60	2,332
2017-12-28	$4.00	$4.06	$3.98	$4.02	$80.40	1,736
2017-12-27	$4.00	$4.13	$3.97	$4.03	$80.60	3,299
2017-12-26	$4.07	$4.16	$3.94	$4.02	$80.40	4,107
2017-12-22	$4.04	$4.09	$4.01	$4.06	$81.20	3,325
2017-12-21	$3.98	$4.05	$3.73	$4.04	$80.80	5,276
2017-12-20	$3.75	$3.83	$3.64	$3.80	$76.00	4,169
2017-12-19	$3.69	$3.77	$3.58	$3.64	$72.80	4,530
2017-12-18	$3.69	$3.76	$3.59	$3.67	$73.40	5,216
2017-12-15	$3.67	$3.69	$3.52	$3.56	$71.20	9,186
2017-12-14	$3.62	$3.67	$3.49	$3.53	$70.60	4,410
2017-12-13	$3.66	$3.75	$3.62	$3.65	$73.00	3,381
2017-12-12	$3.61	$3.79	$3.61	$3.66	$73.20	4,249
2017-12-11	$3.59	$3.66	$3.54	$3.57	$71.40	17,440
2017-12-08	$3.53	$3.66	$3.50	$3.58	$71.60	3,980
2017-12-07	$3.49	$3.60	$3.44	$3.48	$69.60	6,976
2017-12-06	$3.63	$3.63	$3.48	$3.49	$69.80	3,387
2017-12-05	$3.73	$3.79	$3.61	$3.64	$72.80	3,510
2017-12-04	$3.78	$4.06	$3.70	$3.74	$74.80	8,294
2017-12-01	$3.60	$3.88	$3.60	$3.74	$74.80	8,016
2017-11-30	$3.94	$4.12	$3.49	$3.55	$71.00	11,842
2017-11-29	$3.87	$4.04	$3.78	$3.91	$78.20	5,159
2017-11-28	$3.72	$3.87	$3.63	$3.86	$77.20	4,175
2017-11-27	$3.86	$3.87	$3.69	$3.73	$74.60	4,891
2017-11-24	$3.83	$3.88	$3.79	$3.86	$77.20	2,286
2017-11-22	$3.95	$4.09	$3.77	$3.78	$75.60	6,140
2017-11-21	$3.83	$3.93	$3.75	$3.91	$78.20	4,581
2017-11-20	$3.69	$3.99	$3.69	$3.85	$77.00	7,189
2017-11-17	$3.49	$3.82	$3.49	$3.68	$73.60	7,409
2017-11-16	$3.53	$3.55	$3.44	$3.49	$69.80	3,598
2017-11-15	$3.26	$3.57	$3.26	$3.51	$70.20	5,927
2017-11-14	$3.73	$3.73	$3.32	$3.33	$66.60	6,520
2017-11-13	$3.86	$3.90	$3.72	$3.76	$75.20	3,233
2017-11-10	$3.72	$3.90	$3.72	$3.89	$77.80	5,080
2017-11-09	$3.62	$3.85	$3.62	$3.70	$74.00	5,577
2017-11-08	$3.61	$3.70	$3.58	$3.66	$73.20	9,002
2017-11-07	$3.73	$3.86	$3.64	$3.64	$72.80	8,932
2017-11-06	$3.48	$3.72	$3.48	$3.71	$74.20	7,668
2017-11-03	$3.54	$3.54	$3.40	$3.43	$68.60	5,761
2017-11-02	$3.26	$3.65	$3.20	$3.49	$69.80	7,395
2017-11-01	$3.51	$3.51	$3.04	$3.25	$65.00	15,909
2017-10-31	$2.90	$3.29	$2.85	$3.24	$64.80	26,897
2017-10-30	$2.93	$3.05	$2.72	$2.80	$56.00	19,231
2017-10-27	$3.02	$3.07	$2.92	$2.94	$58.80	12,794
2017-10-26	$3.22	$3.22	$3.02	$3.04	$60.80	10,194
2017-10-25	$3.18	$3.22	$3.10	$3.22	$64.40	1,760
2017-10-24	$3.31	$3.31	$3.19	$3.22	$64.40	7,902
2017-10-23	$3.35	$3.36	$3.12	$3.28	$65.60	6,269
2017-10-20	$3.52	$3.52	$3.28	$3.33	$66.60	6,471
2017-10-19	$3.50	$3.54	$3.47	$3.49	$69.80	4,615
2017-10-18	$3.62	$3.62	$3.50	$3.51	$70.20	5,713
2017-10-17	$3.67	$3.67	$3.52	$3.58	$71.60	3,050
2017-10-16	$3.64	$3.73	$3.60	$3.61	$72.20	3,373
2017-10-13	$3.81	$3.81	$3.60	$3.62	$72.40	4,368
2017-10-12	$3.83	$3.84	$3.67	$3.73	$74.60	2,201
2017-10-11	$3.87	$3.91	$3.66	$3.88	$77.60	3,501
2017-10-10	$3.83	$3.89	$3.75	$3.84	$76.80	2,843
2017-10-09	$4.17	$4.17	$3.72	$3.74	$74.80	2,815
2017-10-06	$3.88	$3.89	$3.71	$3.85	$77.00	3,239
2017-10-05	$3.92	$4.02	$3.86	$3.98	$79.60	2,208
2017-10-04	$3.96	$4.06	$3.88	$3.91	$78.20	3,834
2017-10-03	$3.88	$3.95	$3.82	$3.94	$78.80	3,361
2017-10-02	$3.74	$3.89	$3.66	$3.89	$77.80	4,210
2017-09-29	$3.82	$3.87	$3.66	$3.80	$76.00	4,679
2017-09-28	$3.96	$3.96	$3.70	$3.81	$76.20	5,608
2017-09-27	$4.01	$4.07	$3.77	$3.96	$79.20	6,962
2017-09-26	$3.92	$4.02	$3.84	$4.01	$80.20	4,174
2017-09-25	$3.75	$4.00	$3.75	$3.95	$79.00	6,129
2017-09-22	$3.61	$3.76	$3.55	$3.72	$74.40	5,502
2017-09-21	$3.71	$3.74	$3.43	$3.62	$72.40	20,571
2017-09-20	$3.23	$3.74	$3.23	$3.71	$74.20	6,707
2017-09-19	$3.49	$3.50	$3.40	$3.42	$68.40	3,032
2017-09-18	$3.35	$3.51	$3.26	$3.49	$69.80	3,511
2017-09-15	$3.36	$3.41	$3.26	$3.37	$67.40	13,662
2017-09-14	$3.35	$3.52	$3.29	$3.38	$67.60	5,545
2017-09-13	$3.16	$3.49	$3.14	$3.34	$66.80	9,277
2017-09-12	$3.16	$3.23	$3.07	$3.14	$62.80	9,307
2017-09-11	$3.15	$3.20	$3.07	$3.17	$63.40	5,583
2017-09-08	$3.28	$3.36	$3.12	$3.15	$63.00	2,130
2017-09-07	$3.47	$3.49	$3.19	$3.29	$65.80	4,503
2017-09-06	$3.47	$3.51	$3.41	$3.46	$69.20	2,940
2017-09-05	$3.34	$3.49	$3.34	$3.43	$68.60	4,607
2017-09-01	$3.22	$3.35	$3.16	$3.30	$66.00	11,085
2017-08-31	$3.14	$3.28	$3.06	$3.22	$64.40	8,550
2017-08-30	$3.26	$3.35	$3.10	$3.11	$62.20	6,069
2017-08-29	$3.04	$3.31	$3.01	$3.28	$65.60	11,316
2017-08-28	$3.14	$3.15	$2.91	$3.03	$60.60	8,001
2017-08-25	$3.16	$3.23	$3.10	$3.12	$62.40	4,453
2017-08-24	$3.19	$3.27	$3.09	$3.14	$62.80	7,112
2017-08-23	$3.18	$3.29	$3.12	$3.20	$64.00	2,856
2017-08-22	$3.10	$3.25	$3.04	$3.21	$64.20	4,597
2017-08-21	$3.25	$3.26	$3.02	$3.10	$62.00	8,503
2017-08-18	$3.30	$3.39	$3.25	$3.25	$65.00	7,188
2017-08-17	$3.45	$3.53	$3.32	$3.34	$66.80	4,322
2017-08-16	$3.54	$3.55	$3.45	$3.46	$69.20	3,935
2017-08-15	$3.47	$3.57	$3.33	$3.51	$70.20	4,062
2017-08-14	$3.49	$3.61	$3.45	$3.48	$69.60	4,245
2017-08-11	$3.49	$3.53	$3.43	$3.46	$69.20	7,197
2017-08-10	$3.46	$3.48	$3.44	$3.46	$69.20	6,355
2017-08-09	$3.50	$3.50	$3.45	$3.46	$69.20	5,763
2017-08-08	$3.27	$3.50	$3.25	$3.49	$69.80	7,764
2017-08-07	$3.56	$3.56	$3.27	$3.28	$65.60	11,150
2017-08-04	$3.49	$3.67	$3.42	$3.59	$71.80	8,284
2017-08-03	$3.53	$3.56	$3.39	$3.46	$69.20	5,776
2017-08-02	$3.56	$3.64	$3.47	$3.52	$70.40	4,747
2017-08-01	$3.88	$3.88	$3.60	$3.60	$72.00	4,279
2017-07-31	$3.89	$3.89	$3.60	$3.87	$77.40	8,554
2017-07-28	$3.83	$3.96	$3.62	$3.89	$77.80	9,707
2017-07-27	$3.70	$4.05	$3.70	$3.83	$76.60	10,920
2017-07-26	$3.79	$3.87	$3.66	$3.73	$74.60	5,556
2017-07-25	$3.72	$3.90	$3.70	$3.75	$75.00	6,373
2017-07-24	$3.84	$3.84	$3.58	$3.63	$72.60	3,430
2017-07-21	$4.13	$4.16	$3.81	$3.83	$76.60	13,087
2017-07-20	$4.24	$4.25	$4.07	$4.11	$82.20	11,959
2017-07-19	$3.99	$4.25	$3.97	$4.22	$84.40	3,714
2017-07-18	$4.07	$4.09	$3.89	$3.98	$79.60	6,593
2017-07-17	$3.92	$4.08	$3.90	$4.05	$81.00	4,276
2017-07-14	$4.02	$4.02	$3.86	$3.92	$78.40	7,036
2017-07-13	$3.64	$4.04	$3.56	$4.01	$80.20	7,438
2017-07-12	$3.52	$3.68	$3.50	$3.64	$72.80	5,981
2017-07-11	$3.44	$3.49	$3.27	$3.46	$69.20	2,617
2017-07-10	$3.32	$3.48	$3.27	$3.44	$68.80	4,729
2017-07-07	$3.35	$3.36	$3.25	$3.36	$67.20	3,520
2017-07-06	$3.46	$3.51	$3.35	$3.39	$67.80	6,096
2017-07-05	$3.84	$3.84	$3.38	$3.45	$69.00	4,208
2017-07-03	$3.93	$3.95	$3.78	$3.89	$77.80	3,037
2017-06-30	$3.80	$3.93	$3.68	$3.89	$77.80	7,826
2017-06-29	$3.75	$3.85	$3.66	$3.76	$75.20	7,026
2017-06-28	$3.51	$3.76	$3.51	$3.75	$75.00	12,040
2017-06-27	$3.47	$3.56	$3.45	$3.50	$70.00	4,197
2017-06-26	$3.47	$3.54	$3.38	$3.44	$68.80	7,926
2017-06-23	$3.31	$3.43	$3.21	$3.39	$67.80	30,427
2017-06-22	$3.37	$3.47	$3.30	$3.30	$66.00	7,224
2017-06-21	$3.53	$3.62	$3.22	$3.35	$67.00	17,548
2017-06-20	$3.68	$3.77	$3.63	$3.67	$73.40	10,357
2017-06-19	$3.83	$3.89	$3.63	$3.76	$75.20	11,445
2017-06-16	$3.78	$3.93	$3.78	$3.82	$76.40	8,981
2017-06-15	$3.94	$4.07	$3.81	$3.83	$76.60	4,034
2017-06-14	$4.02	$4.11	$3.91	$3.99	$79.80	8,276
2017-06-13	$3.75	$4.11	$3.70	$4.06	$81.20	5,249
2017-06-12	$3.77	$3.88	$3.67	$3.70	$74.00	6,551
2017-06-09	$3.54	$3.80	$3.47	$3.68	$73.60	9,033
2017-06-08	$3.47	$3.61	$3.47	$3.53	$70.60	6,643
2017-06-07	$3.71	$3.80	$3.38	$3.50	$70.00	11,182
2017-06-06	$3.79	$3.86	$3.67	$3.75	$75.00	16,085
2017-06-05	$3.81	$4.00	$3.78	$3.80	$76.00	14,515
2017-06-02	$3.93	$3.98	$3.81	$3.84	$76.80	7,082
2017-06-01	$3.85	$4.00	$3.79	$3.96	$79.20	6,284
2017-05-31	$3.87	$4.03	$3.82	$3.82	$76.40	16,475
2017-05-30	$3.93	$4.00	$3.92	$3.93	$78.60	5,711
2017-05-26	$3.84	$4.04	$3.75	$3.98	$79.60	6,526
2017-05-25	$4.03	$4.12	$3.79	$3.84	$76.80	9,442
2017-05-24	$4.15	$4.20	$4.01	$4.05	$81.00	7,275
2017-05-23	$4.40	$4.40	$4.20	$4.20	$84.00	5,553
2017-05-22	$4.43	$4.50	$4.32	$4.39	$87.80	4,671
2017-05-19	$4.25	$4.41	$4.21	$4.36	$87.20	15,947
2017-05-18	$4.15	$4.37	$4.06	$4.23	$84.60	7,734
2017-05-17	$4.34	$4.35	$4.15	$4.19	$83.80	6,198
2017-05-16	$4.45	$4.45	$4.29	$4.38	$87.60	2,882
2017-05-15	$4.50	$4.60	$4.40	$4.43	$88.60	7,120
2017-05-12	$4.35	$4.36	$4.22	$4.34	$86.80	4,686
2017-05-11	$4.47	$4.55	$4.33	$4.35	$87.00	4,846
2017-05-10	$4.44	$4.55	$4.33	$4.44	$88.80	9,396
2017-05-09	$4.48	$4.48	$4.28	$4.38	$87.60	9,748
2017-05-08	$4.54	$4.55	$4.46	$4.47	$89.40	4,688
2017-05-05	$4.42	$4.61	$4.42	$4.53	$90.60	5,653
2017-05-04	$4.62	$4.68	$4.25	$4.40	$88.00	9,178
2017-05-03	$4.66	$4.74	$4.57	$4.69	$93.80	6,524
2017-05-02	$4.67	$4.85	$4.63	$4.70	$94.00	12,606
2017-05-01	$4.56	$4.75	$4.48	$4.68	$93.60	13,419
2017-04-28	$4.72	$4.72	$4.33	$4.61	$92.20	53,808
2017-04-27	$4.86	$4.86	$4.50	$4.76	$95.20	23,314
2017-04-26	$4.85	$5.00	$4.85	$4.93	$98.60	10,758
2017-04-25	$4.88	$5.00	$4.85	$4.87	$97.40	7,761
2017-04-24	$5.00	$5.00	$4.85	$4.86	$97.20	7,673
2017-04-21	$4.93	$4.96	$4.77	$4.90	$98.00	7,881
2017-04-20	$4.93	$5.08	$4.84	$4.96	$99.20	6,617
2017-04-19	$5.05	$5.10	$4.87	$4.92	$98.40	4,336
2017-04-18	$5.23	$5.31	$4.95	$5.02	$100.40	7,417
2017-04-17	$5.37	$5.43	$5.22	$5.31	$106.20	2,748
2017-04-13	$5.36	$5.42	$5.33	$5.34	$106.80	5,713
2017-04-12	$5.50	$5.64	$5.33	$5.39	$107.80	5,678
2017-04-11	$5.58	$5.58	$5.40	$5.49	$109.80	7,318
2017-04-10	$5.70	$5.71	$5.51	$5.52	$110.40	11,977
2017-04-07	$5.84	$5.95	$5.59	$5.60	$112.00	16,954
2017-04-06	$5.67	$5.86	$5.62	$5.81	$116.20	6,174
2017-04-05	$5.65	$5.86	$5.53	$5.60	$112.00	8,899
2017-04-04	$5.40	$5.55	$5.33	$5.54	$110.80	5,497
2017-04-03	$5.49	$5.54	$5.34	$5.38	$107.60	6,677
2017-03-31	$5.30	$5.53	$5.22	$5.51	$110.20	7,864
2017-03-30	$5.23	$5.42	$5.12	$5.31	$106.20	5,616
2017-03-29	$5.03	$5.32	$5.03	$5.24	$104.80	7,109
2017-03-28	$4.71	$5.10	$4.71	$5.08	$101.60	9,022
2017-03-27	$4.79	$4.94	$4.66	$4.70	$94.00	13,519
2017-03-24	$5.04	$5.09	$4.89	$4.92	$98.40	5,263
2017-03-23	$4.92	$5.09	$4.85	$5.02	$100.40	4,674
2017-03-22	$5.06	$5.12	$4.82	$4.92	$98.40	7,211
2017-03-21	$5.38	$5.38	$5.07	$5.07	$101.40	5,952
2017-03-20	$5.38	$5.40	$5.19	$5.36	$107.20	5,342
2017-03-17	$5.58	$5.63	$5.36	$5.40	$108.00	14,922
2017-03-16	$5.44	$5.55	$5.31	$5.52	$110.40	15,742
2017-03-15	$5.10	$5.49	$5.06	$5.41	$108.20	9,010
2017-03-14	$5.29	$5.29	$4.75	$5.01	$100.20	50,127
2017-03-13	$5.39	$5.51	$5.27	$5.38	$107.60	8,616
2017-03-10	$5.35	$5.42	$5.22	$5.40	$108.00	11,196
2017-03-09	$5.35	$5.43	$5.24	$5.29	$105.80	11,105
2017-03-08	$5.67	$5.80	$5.38	$5.41	$108.20	21,349
2017-03-07	$6.18	$6.18	$5.73	$5.76	$115.20	9,154
2017-03-06	$5.84	$6.12	$5.71	$6.12	$122.40	13,912
2017-03-03	$5.95	$6.01	$5.79	$5.86	$117.20	6,324
2017-03-02	$6.02	$6.28	$5.92	$5.93	$118.60	5,103
2017-03-01	$6.07	$6.30	$5.90	$6.09	$121.80	15,158
2017-02-28	$5.99	$6.32	$5.71	$5.95	$119.00	27,551
2017-02-27	$5.62	$5.93	$5.56	$5.65	$113.00	11,605
2017-02-24	$5.58	$5.66	$5.48	$5.61	$112.20	9,751
2017-02-23	$5.81	$5.82	$5.61	$5.69	$113.80	7,964
2017-02-22	$5.74	$5.81	$5.65	$5.70	$114.00	6,114
2017-02-21	$5.88	$5.95	$5.74	$5.81	$116.20	9,044
2017-02-17	$5.92	$5.95	$5.67	$5.80	$116.00	24,272
2017-02-16	$6.07	$6.12	$5.90	$5.93	$118.60	6,627
2017-02-15	$6.19	$6.19	$5.93	$6.03	$120.60	6,751
2017-02-14	$6.23	$6.30	$6.08	$6.21	$124.20	8,390
2017-02-13	$6.09	$6.24	$6.01	$6.12	$122.40	7,195
2017-02-10	$6.10	$6.17	$6.03	$6.10	$122.00	6,503
2017-02-09	$5.82	$6.04	$5.78	$6.02	$120.40	10,463
2017-02-08	$5.81	$5.92	$5.66	$5.75	$115.00	7,087
2017-02-07	$6.12	$6.23	$5.86	$5.87	$117.40	5,730
2017-02-06	$6.34	$6.36	$6.10	$6.16	$123.20	6,015
2017-02-03	$6.24	$6.45	$6.03	$6.30	$126.00	5,900
2017-02-02	$6.40	$6.45	$6.15	$6.22	$124.40	4,924
2017-02-01	$6.42	$6.43	$6.28	$6.34	$126.80	9,186
2017-01-31	$6.38	$6.49	$6.29	$6.34	$126.80	10,817
2017-01-30	$6.59	$6.59	$6.31	$6.35	$127.00	8,852
2017-01-27	$6.91	$6.99	$6.62	$6.67	$133.40	9,351
2017-01-26	$7.25	$7.25	$6.81	$6.99	$139.80	39,003
2017-01-25	$6.52	$7.15	$6.43	$7.14	$142.80	19,913
2017-01-24	$6.30	$6.66	$6.19	$6.57	$131.40	9,146
2017-01-23	$6.48	$6.50	$6.19	$6.31	$126.20	7,057
2017-01-20	$6.47	$6.57	$6.38	$6.50	$130.00	5,242
2017-01-19	$6.36	$6.58	$6.34	$6.39	$127.80	4,939
2017-01-18	$6.43	$6.54	$6.27	$6.32	$126.40	5,245
2017-01-17	$6.47	$6.54	$6.27	$6.51	$130.20	25,919
2017-01-13	$6.28	$6.42	$6.23	$6.41	$128.20	37,656
2017-01-12	$6.52	$6.52	$6.03	$6.30	$126.00	9,643
2017-01-11	$6.38	$6.52	$6.30	$6.44	$128.80	28,206
2017-01-10	$6.58	$6.58	$6.28	$6.35	$127.00	5,653
2017-01-09	$6.83	$6.83	$6.50	$6.50	$130.00	7,397
2017-01-06	$6.83	$6.96	$6.66	$6.86	$137.20	6,561
2017-01-05	$7.05	$7.22	$6.80	$6.82	$136.40	8,399
2017-01-04	$6.75	$7.04	$6.68	$7.02	$140.40	25,317
2017-01-03	$6.74	$6.96	$6.63	$6.70	$134.00	12,595
2016-12-30	$6.74	$6.77	$6.62	$6.70	$134.00	5,058
2016-12-29	$6.72	$6.76	$6.62	$6.72	$134.40	4,796
2016-12-28	$6.81	$6.86	$6.70	$6.75	$135.00	9,062
2016-12-27	$6.86	$7.01	$6.73	$6.74	$134.80	14,451
2016-12-23	$6.76	$6.89	$6.66	$6.86	$137.20	9,015
2016-12-22	$6.91	$6.95	$6.66	$6.80	$136.00	10,647
2016-12-21	$6.84	$6.95	$6.75	$6.84	$136.80	5,729
2016-12-20	$6.75	$6.93	$6.72	$6.83	$136.60	10,189
2016-12-19	$6.65	$6.78	$6.61	$6.68	$133.60	6,235
2016-12-16	$6.60	$6.73	$6.55	$6.66	$133.20	22,798
2016-12-15	$6.53	$6.71	$6.40	$6.49	$129.80	6,738
2016-12-14	$6.90	$7.01	$6.58	$6.59	$131.80	11,165
2016-12-13	$7.04	$7.30	$6.85	$6.97	$139.40	15,906
2016-12-12	$6.90	$7.26	$6.90	$6.97	$139.40	11,019
2016-12-09	$6.90	$6.94	$6.73	$6.77	$135.40	8,162
2016-12-08	$6.88	$6.94	$6.63	$6.81	$136.20	8,538
2016-12-07	$6.86	$6.96	$6.72	$6.79	$135.80	8,511
2016-12-06	$6.68	$6.96	$6.58	$6.87	$137.40	17,365
2016-12-05	$6.40	$6.86	$6.40	$6.80	$136.00	29,182
2016-12-02	$6.01	$6.32	$5.97	$6.30	$126.00	20,733
2016-12-01	$5.83	$6.16	$5.76	$6.02	$120.40	23,927
2016-11-30	$5.29	$5.72	$5.18	$5.64	$112.80	27,702
2016-11-29	$5.22	$5.36	$4.99	$5.02	$100.40	11,607
2016-11-28	$5.31	$5.31	$5.09	$5.10	$102.00	3,651
2016-11-25	$5.40	$5.41	$5.16	$5.26	$105.20	3,252
2016-11-23	$5.18	$5.45	$5.15	$5.42	$108.40	22,125
2016-11-22	$5.11	$5.24	$5.04	$5.23	$104.60	8,063
2016-11-21	$5.14	$5.21	$5.05	$5.09	$101.80	6,207
2016-11-18	$5.05	$5.18	$4.94	$4.99	$99.80	7,587
2016-11-17	$4.99	$5.05	$4.93	$5.00	$100.00	9,552
2016-11-16	$5.03	$5.08	$4.88	$4.91	$98.20	12,488
2016-11-15	$4.93	$5.20	$4.87	$5.03	$100.60	17,263
2016-11-14	$4.69	$4.91	$4.69	$4.88	$97.60	8,841
2016-11-11	$4.54	$4.68	$4.41	$4.67	$93.40	16,824
2016-11-10	$4.31	$4.63	$4.25	$4.57	$91.40	17,299
2016-11-09	$4.19	$4.44	$4.14	$4.33	$86.60	18,898
2016-11-08	$4.15	$4.19	$3.98	$4.15	$83.00	16,004
2016-11-07	$4.05	$4.26	$3.86	$4.12	$82.40	20,212
2016-11-04	$3.91	$4.02	$3.87	$3.98	$79.60	9,735
2016-11-03	$3.99	$4.08	$3.87	$3.93	$78.60	11,381
2016-11-02	$3.95	$4.02	$3.87	$3.98	$79.60	11,552
2016-11-01	$4.01	$4.11	$3.85	$4.00	$80.00	28,687
2016-10-31	$4.49	$4.50	$3.94	$3.98	$79.60	30,142
2016-10-28	$4.80	$4.83	$4.47	$4.48	$89.60	29,477
2016-10-27	$5.11	$5.13	$4.75	$4.80	$96.00	35,116
2016-10-26	$5.30	$5.43	$4.87	$5.07	$101.40	28,267
2016-10-25	$5.75	$5.76	$5.43	$5.46	$109.20	13,121
2016-10-24	$5.79	$5.84	$5.66	$5.74	$114.80	23,294
2016-10-21	$5.60	$5.87	$5.52	$5.80	$116.00	14,483
2016-10-20	$5.55	$5.72	$5.48	$5.66	$113.20	9,919
2016-10-19	$5.69	$5.79	$5.57	$5.60	$112.00	15,411
2016-10-18	$5.70	$5.73	$5.54	$5.61	$112.20	5,981
2016-10-17	$5.62	$5.69	$5.48	$5.59	$111.80	6,205
2016-10-14	$5.67	$5.72	$5.52	$5.63	$112.60	11,122
2016-10-13	$5.75	$5.80	$5.57	$5.62	$112.40	13,401
2016-10-12	$5.62	$5.78	$5.50	$5.74	$114.80	13,897
2016-10-11	$5.60	$5.81	$5.52	$5.63	$112.60	15,685
2016-10-10	$5.51	$5.80	$5.49	$5.60	$112.00	8,330
2016-10-07	$5.51	$5.61	$5.39	$5.45	$109.00	53,729
2016-10-06	$5.47	$5.57	$5.36	$5.48	$109.60	20,502
2016-10-05	$5.35	$5.61	$5.23	$5.39	$107.80	46,598
2016-10-04	$5.31	$5.46	$5.18	$5.23	$104.60	9,018
2016-10-03	$5.28	$5.41	$5.08	$5.30	$106.00	14,542
2016-09-30	$5.26	$5.45	$5.10	$5.25	$105.00	123,507
2016-09-29	$5.19	$5.42	$5.07	$5.18	$103.60	21,066
2016-09-28	$4.88	$5.17	$4.78	$5.12	$102.40	24,219
2016-09-27	$4.61	$4.83	$4.39	$4.81	$96.20	10,423
2016-09-26	$4.94	$4.94	$4.80	$4.82	$96.40	4,046
2016-09-23	$4.92	$5.14	$4.85	$4.87	$97.40	8,830
2016-09-22	$4.97	$5.19	$4.92	$4.95	$99.00	7,450
2016-09-21	$4.80	$4.96	$4.80	$4.92	$98.40	15,403
2016-09-20	$4.82	$4.85	$4.71	$4.74	$94.80	2,080
2016-09-19	$4.89	$5.02	$4.80	$4.82	$96.40	3,159
2016-09-16	$4.78	$4.91	$4.71	$4.84	$96.80	10,267
2016-09-15	$5.05	$5.05	$4.74	$4.82	$96.40	3,811
2016-09-14	$4.79	$4.87	$4.55	$4.77	$95.40	15,201
2016-09-13	$5.11	$5.11	$4.75	$4.80	$96.00	19,051
2016-09-12	$4.92	$5.25	$4.91	$5.19	$103.80	45,323
2016-09-09	$5.18	$5.22	$4.95	$4.97	$99.40	8,559
2016-09-08	$5.21	$5.38	$5.11	$5.26	$105.20	4,852
2016-09-07	$5.19	$5.31	$5.12	$5.15	$103.00	4,084
2016-09-06	$4.96	$5.22	$4.86	$5.20	$104.00	22,872
2016-09-02	$5.04	$5.11	$4.96	$5.01	$100.20	3,878
2016-09-01	$5.01	$5.05	$4.87	$4.96	$99.20	4,494
2016-08-31	$5.01	$5.15	$5.01	$5.04	$100.80	4,166
2016-08-30	$5.13	$5.29	$4.99	$5.09	$101.80	6,413
2016-08-29	$5.05	$5.19	$5.00	$5.13	$102.60	2,412
2016-08-26	$5.04	$5.19	$4.91	$5.06	$101.20	4,431
2016-08-25	$5.15	$5.23	$5.01	$5.04	$100.80	2,539
2016-08-24	$5.25	$5.29	$5.12	$5.14	$102.80	3,436
2016-08-23	$5.14	$5.35	$5.10	$5.30	$106.00	4,200
2016-08-22	$5.08	$5.24	$5.08	$5.18	$103.60	4,053
2016-08-19	$5.24	$5.34	$5.18	$5.22	$104.40	14,493
2016-08-18	$5.04	$5.34	$5.01	$5.25	$105.00	10,248
2016-08-17	$5.13	$5.20	$4.50	$5.03	$100.60	68,154
2016-08-16	$5.13	$5.30	$5.02	$5.12	$102.40	4,658
2016-08-15	$5.13	$5.31	$5.03	$5.11	$102.20	8,891
2016-08-12	$5.24	$5.24	$5.05	$5.10	$102.00	2,070
2016-08-11	$5.25	$5.39	$5.18	$5.20	$104.00	4,253
2016-08-10	$5.30	$5.31	$5.15	$5.20	$104.00	3,539
2016-08-09	$5.34	$5.42	$5.20	$5.25	$105.00	2,431
2016-08-08	$5.17	$5.44	$5.03	$5.31	$106.20	11,580
2016-08-05	$4.95	$5.18	$4.93	$5.13	$102.60	6,412
2016-08-04	$4.98	$5.11	$4.93	$4.95	$99.00	4,502
2016-08-03	$4.90	$5.02	$4.82	$4.99	$99.80	4,717
2016-08-02	$4.89	$5.00	$4.67	$4.87	$97.40	26,219
2016-08-01	$4.96	$4.97	$4.77	$4.80	$96.00	7,776
2016-07-29	$4.67	$5.11	$4.65	$5.03	$100.60	10,006
2016-07-28	$4.73	$4.84	$4.50	$4.68	$93.60	12,519
2016-07-27	$4.84	$4.94	$4.60	$4.74	$94.80	7,289
2016-07-26	$4.68	$4.87	$4.62	$4.86	$97.20	14,673
2016-07-25	$4.81	$4.88	$4.65	$4.68	$93.60	10,803
2016-07-22	$4.94	$4.94	$4.77	$4.90	$98.00	24,102
2016-07-21	$4.91	$5.04	$4.90	$4.96	$99.20	16,904
2016-07-20	$4.89	$4.94	$4.75	$4.89	$97.80	11,860
2016-07-19	$4.99	$4.99	$4.80	$4.91	$98.20	13,122
2016-07-18	$5.07	$5.09	$4.78	$4.99	$99.80	10,091
2016-07-15	$5.16	$5.20	$5.05	$5.11	$102.20	11,195
2016-07-14	$5.36	$5.36	$5.09	$5.11	$102.20	4,881
2016-07-13	$5.44	$5.51	$5.11	$5.23	$104.60	51,023
2016-07-12	$5.28	$5.57	$5.28	$5.45	$109.00	13,437
2016-07-11	$5.33	$5.42	$5.00	$5.19	$103.80	12,397
2016-07-08	$5.28	$5.39	$5.20	$5.29	$105.80	8,091
2016-07-07	$5.48	$5.56	$5.10	$5.16	$103.20	9,202
2016-07-06	$5.17	$5.34	$5.07	$5.31	$106.20	8,150
2016-07-05	$5.51	$5.51	$5.00	$5.17	$103.40	14,551
2016-07-01	$5.40	$5.71	$5.34	$5.63	$112.60	7,111
2016-06-30	$5.35	$5.43	$5.22	$5.43	$108.60	24,666
2016-06-29	$5.34	$5.41	$5.22	$5.35	$107.00	12,554
2016-06-28	$5.16	$5.30	$5.00	$5.23	$104.60	10,338
2016-06-27	$5.75	$5.80	$4.89	$5.09	$101.80	10,863
2016-06-24	$5.51	$5.94	$5.38	$5.88	$117.60	66,081
2016-06-23	$5.60	$5.91	$5.55	$5.75	$115.00	12,618
2016-06-22	$5.54	$5.60	$5.40	$5.55	$111.00	11,144
2016-06-21	$5.47	$5.66	$5.28	$5.54	$110.80	6,766
2016-06-20	$5.45	$5.66	$5.27	$5.55	$111.00	9,115
2016-06-17	$5.08	$5.43	$4.97	$5.36	$107.20	22,126
2016-06-16	$5.17	$5.17	$5.01	$5.09	$101.80	5,566
2016-06-15	$5.19	$5.35	$5.15	$5.23	$104.60	6,825
2016-06-14	$5.19	$5.29	$5.05	$5.20	$104.00	4,700
2016-06-13	$4.99	$5.23	$4.99	$5.19	$103.80	10,097
2016-06-10	$5.13	$5.24	$5.05	$5.05	$101.00	10,810
2016-06-09	$5.25	$5.29	$5.12	$5.24	$104.80	14,662
2016-06-08	$5.09	$5.46	$5.09	$5.33	$106.60	25,484
2016-06-07	$4.93	$5.10	$4.79	$5.08	$101.60	21,505
2016-06-06	$4.71	$4.99	$4.68	$4.95	$99.00	15,756
2016-06-03	$4.26	$4.61	$4.23	$4.60	$92.00	10,326
2016-06-02	$4.21	$4.25	$4.15	$4.24	$84.80	19,134
2016-06-01	$4.05	$4.30	$3.86	$4.28	$85.60	16,302
2016-05-31	$4.07	$4.27	$4.00	$4.00	$80.00	50,456
2016-05-27	$4.11	$4.12	$3.91	$4.00	$80.00	11,056
2016-05-26	$4.21	$4.24	$4.10	$4.10	$82.00	15,070
2016-05-25	$4.05	$4.24	$4.04	$4.14	$82.80	16,771
2016-05-24	$4.03	$4.10	$3.95	$4.04	$80.80	18,480
2016-05-23	$3.95	$4.04	$3.95	$3.98	$79.60	9,584
2016-05-20	$4.02	$4.15	$3.99	$4.01	$80.20	19,587
2016-05-19	$3.99	$4.10	$3.91	$4.04	$80.80	13,031
2016-05-18	$4.01	$4.09	$3.98	$4.02	$80.40	10,341
2016-05-17	$4.13	$4.18	$4.02	$4.05	$81.00	10,371
2016-05-16	$4.07	$4.20	$4.07	$4.15	$83.00	8,591
2016-05-13	$4.11	$4.17	$3.99	$4.04	$80.80	3,980
2016-05-12	$4.15	$4.19	$3.98	$4.10	$82.00	6,452
2016-05-11	$4.07	$4.16	$4.06	$4.16	$83.20	16,442
2016-05-10	$4.07	$4.20	$3.98	$4.05	$81.00	8,755
2016-05-09	$4.00	$4.06	$3.86	$4.03	$80.60	13,467
2016-05-06	$4.03	$4.19	$3.99	$4.00	$80.00	12,043
2016-05-05	$4.17	$4.17	$3.94	$4.02	$80.40	10,501
2016-05-04	$4.14	$4.26	$3.97	$4.04	$80.80	7,853
2016-05-03	$4.20	$4.24	$3.91	$4.11	$82.20	9,883
2016-05-02	$4.00	$4.21	$3.85	$4.20	$84.00	22,856
2016-04-29	$4.13	$4.30	$3.98	$3.98	$79.60	26,496
2016-04-28	$4.00	$4.25	$3.92	$4.14	$82.80	18,384
2016-04-27	$4.25	$4.30	$4.07	$4.16	$83.20	21,292
2016-04-26	$3.95	$4.12	$3.85	$4.12	$82.40	32,841
2016-04-25	$3.98	$3.98	$3.80	$3.89	$77.80	15,294
2016-04-22	$3.77	$3.95	$3.76	$3.92	$78.40	44,596
2016-04-21	$4.10	$4.27	$3.70	$3.76	$75.20	363,058
2016-04-20	$4.71	$4.98	$4.71	$4.91	$98.20	1,075
2016-04-19	$4.52	$4.84	$4.52	$4.74	$94.80	735
2016-04-18	$4.47	$4.53	$4.36	$4.50	$90.00	790
2016-04-15	$4.49	$4.59	$4.45	$4.49	$89.80	636
2016-04-14	$4.67	$4.79	$4.45	$4.53	$90.60	916
2016-04-13	$4.76	$4.88	$4.66	$4.73	$94.60	825
2016-04-12	$4.56	$4.91	$4.55	$4.80	$96.00	846
2016-04-11	$4.47	$4.75	$4.45	$4.50	$90.00	1,850
2016-04-08	$4.21	$4.47	$4.16	$4.42	$88.40	1,150
2016-04-07	$4.21	$4.26	$4.00	$4.00	$80.00	1,674
2016-04-06	$4.24	$4.48	$4.09	$4.28	$85.60	1,202
2016-04-05	$4.15	$4.24	$3.98	$4.12	$82.40	1,733
2016-04-04	$4.40	$4.72	$4.00	$4.09	$81.80	2,401
2016-04-01	$4.68	$4.85	$4.39	$4.54	$90.80	922
2016-03-31	$4.89	$5.00	$4.75	$4.77	$95.40	1,139
2016-03-30	$5.03	$5.03	$4.79	$4.89	$97.80	1,024
2016-03-29	$4.65	$5.01	$4.44	$4.99	$99.80	2,663
2016-03-28	$4.56	$4.72	$4.39	$4.59	$91.80	351
2016-03-24	$4.39	$4.62	$4.34	$4.55	$91.00	553
2016-03-23	$4.69	$4.77	$4.39	$4.39	$87.80	658
2016-03-22	$4.92	$4.94	$4.66	$4.82	$96.40	532
2016-03-21	$4.95	$5.04	$4.87	$4.97	$99.40	611
2016-03-18	$5.24	$5.24	$4.93	$5.01	$100.20	1,963
2016-03-17	$5.10	$5.28	$5.01	$5.17	$103.40	1,097
2016-03-16	$5.45	$5.50	$5.02	$5.12	$102.40	1,163
2016-03-15	$4.82	$5.47	$4.75	$5.40	$108.00	1,883
2016-03-14	$4.62	$4.86	$4.54	$4.75	$95.00	1,128
2016-03-11	$4.49	$4.64	$4.37	$4.62	$92.40	945
2016-03-10	$4.57	$4.57	$4.21	$4.38	$87.60	1,065
2016-03-09	$4.56	$4.66	$4.44	$4.60	$92.00	1,030
2016-03-08	$4.57	$4.59	$4.37	$4.49	$89.80	1,552
2016-03-07	$4.37	$4.70	$4.37	$4.65	$93.00	2,045
2016-03-04	$4.13	$4.54	$4.10	$4.33	$86.60	2,213
2016-03-03	$3.93	$4.24	$3.93	$4.09	$81.80	1,481
2016-03-02	$3.84	$4.03	$3.84	$3.98	$79.60	1,161
2016-03-01	$3.92	$3.92	$3.82	$3.86	$77.20	665
2016-02-29	$3.89	$4.02	$3.84	$3.85	$77.00	1,779
2016-02-26	$4.01	$4.14	$3.89	$3.94	$78.80	773
2016-02-25	$3.95	$4.00	$3.84	$3.93	$78.60	801
2016-02-24	$3.88	$3.95	$3.68	$3.91	$78.20	1,678
2016-02-23	$3.94	$4.10	$3.92	$3.93	$78.60	2,119
2016-02-22	$3.94	$4.03	$3.94	$4.00	$80.00	1,548
2016-02-19	$3.81	$3.96	$3.80	$3.87	$77.40	1,462
2016-02-18	$3.78	$3.96	$3.71	$3.86	$77.20	1,396
2016-02-17	$3.48	$3.87	$3.48	$3.68	$73.60	4,666
2016-02-16	$3.52	$3.53	$3.40	$3.46	$69.20	2,201
2016-02-12	$3.49	$3.57	$3.34	$3.46	$69.20	6,826
2016-02-11	$3.50	$3.58	$3.40	$3.44	$68.80	2,927
2016-02-10	$3.53	$3.80	$3.46	$3.59	$71.80	4,018
2016-02-09	$3.98	$4.05	$3.50	$3.55	$71.00	5,213
2016-02-08	$4.01	$4.13	$3.88	$4.08	$81.60	1,321
2016-02-05	$4.22	$4.29	$4.01	$4.07	$81.40	2,828
2016-02-04	$4.29	$4.52	$4.27	$4.30	$86.00	842
2016-02-03	$4.04	$4.31	$3.92	$4.29	$85.80	5,019
2016-02-02	$3.94	$4.05	$3.87	$3.98	$79.60	4,112
2016-02-01	$4.06	$4.07	$3.91	$4.03	$80.60	2,476
2016-01-29	$3.84	$4.06	$3.84	$4.05	$81.00	2,654
2016-01-28	$3.89	$4.04	$3.89	$3.89	$77.80	1,273
2016-01-27	$3.84	$4.01	$3.79	$3.80	$76.00	1,289
2016-01-26	$3.79	$3.89	$3.68	$3.84	$76.80	1,578
2016-01-25	$3.97	$4.00	$3.68	$3.75	$75.00	3,511
2016-01-22	$4.01	$4.14	$3.95	$4.11	$82.20	1,863
2016-01-21	$3.72	$4.00	$3.64	$3.95	$79.00	3,956
2016-01-20	$3.62	$3.78	$3.39	$3.72	$74.40	2,917
2016-01-19	$3.88	$3.88	$3.50	$3.69	$73.80	2,201
2016-01-15	$3.80	$3.88	$3.72	$3.83	$76.60	2,775
2016-01-14	$3.71	$3.96	$3.56	$3.93	$78.60	2,325
2016-01-13	$3.87	$4.00	$3.64	$3.72	$74.40	2,157
2016-01-12	$3.91	$3.99	$3.71	$3.87	$77.40	3,438
2016-01-11	$4.11	$4.11	$3.78	$3.91	$78.20	4,325
2016-01-08	$4.56	$4.62	$4.09	$4.12	$82.40	2,372
2016-01-07	$4.71	$4.71	$4.46	$4.49	$89.80	3,329
2016-01-06	$4.88	$4.93	$4.79	$4.81	$96.20	3,909
2016-01-05	$4.94	$5.08	$4.89	$4.97	$99.40	2,705
2016-01-04	$5.04	$5.14	$4.81	$4.90	$98.00	2,006
2015-12-31	$5.11	$5.19	$5.00	$5.05	$101.00	1,303
2015-12-30	$5.24	$5.47	$5.07	$5.13	$102.60	1,751
2015-12-29	$5.75	$5.78	$5.41	$5.49	$109.80	2,201
2015-12-28	$5.94	$6.04	$5.70	$5.73	$114.60	894
2015-12-24	$5.89	$6.08	$5.89	$6.03	$120.60	527
2015-12-23	$5.84	$6.13	$5.84	$6.07	$121.40	2,498
2015-12-22	$6.00	$6.00	$5.72	$5.75	$115.00	6,560
2015-12-21	$6.01	$6.14	$5.87	$6.00	$120.00	637
2015-12-18	$5.96	$6.14	$5.80	$6.01	$120.20	5,829
2015-12-17	$6.17	$6.26	$6.00	$6.00	$120.00	918
2015-12-16	$5.98	$6.20	$5.97	$6.16	$123.20	4,077
2015-12-15	$6.04	$6.19	$6.00	$6.06	$121.20	614
2015-12-14	$5.77	$6.10	$5.77	$6.00	$120.00	4,392
2015-12-11	$5.83	$6.07	$5.75	$5.85	$117.00	2,399
2015-12-10	$5.93	$6.29	$5.83	$6.03	$120.60	2,152
2015-12-09	$6.08	$6.17	$5.90	$5.95	$119.00	1,079
2015-12-08	$5.99	$6.12	$5.88	$5.97	$119.40	768
2015-12-07	$6.03	$6.08	$5.80	$6.06	$121.20	5,583
2015-12-04	$6.08	$6.26	$5.98	$6.12	$122.40	2,092
2015-12-03	$6.01	$6.24	$6.01	$6.11	$122.20	2,321
2015-12-02	$6.20	$6.30	$5.94	$5.99	$119.80	1,054
2015-12-01	$6.12	$6.30	$6.01	$6.24	$124.80	3,450
2015-11-30	$6.13	$6.30	$6.05	$6.10	$122.00	2,341
2015-11-27	$6.09	$6.24	$6.09	$6.13	$122.60	802
2015-11-25	$5.78	$6.19	$5.75	$6.13	$122.60	1,598
2015-11-24	$5.56	$5.90	$5.56	$5.85	$117.00	3,138
2015-11-23	$5.74	$5.85	$5.48	$5.58	$111.60	4,139
2015-11-20	$5.95	$6.00	$5.74	$5.78	$115.60	2,445
2015-11-19	$6.36	$6.43	$5.86	$5.91	$118.20	11,940
2015-11-18	$6.45	$6.68	$6.36	$6.39	$127.80	1,722
2015-11-17	$6.33	$6.73	$6.20	$6.43	$128.60	1,766
2015-11-16	$6.42	$6.54	$6.35	$6.44	$128.80	1,082
2015-11-13	$6.54	$6.68	$6.36	$6.44	$128.80	703
2015-11-12	$6.68	$6.80	$6.61	$6.66	$133.20	760
2015-11-11	$7.15	$7.15	$6.72	$6.83	$136.60	327
2015-11-10	$7.08	$7.18	$6.85	$7.15	$143.00	1,816
2015-11-09	$7.55	$7.55	$6.95	$7.05	$141.00	2,094
2015-11-06	$7.00	$7.53	$6.78	$7.50	$150.00	387
2015-11-05	$7.25	$7.36	$7.07	$7.14	$142.80	822
2015-11-04	$7.42	$7.67	$7.17	$7.23	$144.60	3,132
2015-11-03	$7.65	$7.93	$7.42	$7.52	$150.40	2,005
2015-11-02	$7.01	$7.71	$7.01	$7.69	$153.80	1,945
2015-10-30	$6.67	$7.14	$6.36	$7.03	$140.60	6,615
2015-10-29	$7.27	$7.37	$6.60	$6.67	$133.40	2,088
2015-10-28	$6.60	$7.32	$6.51	$7.00	$140.00	4,995
2015-10-27	$7.03	$7.03	$6.43	$6.53	$130.60	2,249
2015-10-26	$7.37	$7.37	$7.07	$7.12	$142.40	943
2015-10-23	$7.14	$7.39	$7.14	$7.34	$146.80	1,311
2015-10-22	$6.81	$7.25	$6.81	$7.13	$142.60	2,533
2015-10-21	$6.76	$6.93	$6.65	$6.74	$134.80	1,749
2015-10-20	$6.45	$6.81	$6.36	$6.78	$135.60	2,636
2015-10-19	$6.32	$6.46	$6.30	$6.44	$128.80	1,132
2015-10-16	$6.60	$6.66	$6.35	$6.39	$127.80	848
2015-10-15	$6.19	$6.60	$6.15	$6.57	$131.40	1,772
2015-10-14	$6.39	$6.47	$6.12	$6.21	$124.20	938
2015-10-13	$6.41	$6.57	$6.32	$6.33	$126.60	511
2015-10-12	$6.47	$6.50	$6.21	$6.42	$128.40	909
2015-10-09	$6.45	$6.59	$6.31	$6.45	$129.00	833
2015-10-08	$6.36	$6.49	$6.29	$6.36	$127.20	8,838
2015-10-07	$6.54	$6.62	$6.41	$6.49	$129.80	780
2015-10-06	$5.99	$6.84	$5.95	$6.54	$130.80	2,951
2015-10-05	$5.21	$6.00	$5.21	$5.98	$119.60	2,219
2015-10-02	$4.95	$5.13	$4.87	$5.12	$102.40	1,664
2015-10-01	$4.97	$5.10	$4.94	$4.96	$99.20	1,029
2015-09-30	$5.10	$5.23	$4.80	$4.98	$99.60	2,370
2015-09-29	$4.92	$5.26	$4.87	$5.10	$102.00	1,828
2015-09-28	$5.50	$5.58	$5.04	$5.13	$102.60	3,469
2015-09-25	$6.07	$6.18	$5.42	$5.50	$110.00	1,706
2015-09-24	$6.00	$6.03	$5.89	$5.99	$119.80	1,449
2015-09-23	$6.31	$6.43	$5.98	$6.00	$120.00	1,668
2015-09-22	$6.48	$6.67	$6.29	$6.38	$127.60	1,150
2015-09-21	$6.52	$6.68	$6.51	$6.60	$132.00	951
2015-09-18	$7.01	$7.08	$6.50	$6.50	$130.00	4,857
2015-09-17	$6.90	$7.25	$6.90	$7.15	$143.00	1,436
2015-09-16	$6.82	$7.25	$6.82	$7.05	$141.00	1,231
2015-09-15	$6.77	$7.02	$6.77	$6.83	$136.60	1,150
2015-09-14	$6.77	$6.82	$6.69	$6.78	$135.60	843
2015-09-11	$6.84	$6.93	$6.72	$6.87	$137.40	1,054
2015-09-10	$6.77	$7.01	$6.77	$6.98	$139.60	859
2015-09-09	$7.37	$7.37	$6.75	$6.79	$135.80	1,056
2015-09-08	$6.87	$7.74	$6.77	$7.40	$148.00	2,790
2015-09-04	$6.54	$6.84	$6.54	$6.79	$135.80	765
2015-09-03	$6.76	$6.88	$6.62	$6.64	$132.80	778
2015-09-02	$6.57	$6.79	$6.54	$6.75	$135.00	4,306
2015-09-01	$6.76	$6.94	$6.48	$6.57	$131.40	1,826
2015-08-31	$6.41	$7.00	$6.39	$6.93	$138.60	1,366

Independence Contract Drilling Inc (ICD) Exchange: NYSE