Lument Finance Trust Inc (LFT) Stock

Data as of June 25, 2025

$2.56 ($0.00) 0.00%

Lument Finance Trust Inc - Daily Information

Click for more stock information on Lument Finance Trust Inc.

Daily Information	Data
Date	June 25, 2025
Open	$2.55
Previous Close	$2.56
High	$2.59
Low	$2.52
Adjusted Open	$2.55
Previous Adjusted Close	$2.56
Adjusted High	$2.59
Adjusted Low	$2.52

About Lument Finance Trust Inc (LFT)

Hunt Companies Finance Trust, Inc. is a Maryland corporation focused on investing in, financing and managing transitional multifamily and other commercial real estate loans securitizations.

Invest in Lument Finance Trust Inc (LFT)

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!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Lument Finance Trust Inc (LFT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-09	$2.55	$2.59	$2.52	$2.56	$2.56	90,923
2025-06-06	$2.57	$2.60	$2.56	$2.56	$2.56	99,841
2025-06-05	$2.56	$2.63	$2.56	$2.57	$2.57	116,307
2025-06-04	$2.52	$2.57	$2.52	$2.54	$2.54	81,555
2025-06-03	$2.51	$2.58	$2.46	$2.54	$2.54	124,144
2025-06-02	$2.51	$2.54	$2.48	$2.51	$2.51	134,219
2025-05-30	$2.42	$2.51	$2.42	$2.49	$2.49	118,413
2025-05-29	$2.52	$2.53	$2.38	$2.40	$2.40	251,112
2025-05-28	$2.47	$2.53	$2.47	$2.50	$2.50	89,364
2025-05-27	$2.46	$2.52	$2.46	$2.50	$2.50	91,753
2025-05-23	$2.40	$2.44	$2.35	$2.44	$2.44	108,375
2025-05-22	$2.45	$2.48	$2.40	$2.40	$2.40	98,516
2025-05-21	$2.54	$2.54	$2.45	$2.45	$2.45	96,268
2025-05-20	$2.50	$2.54	$2.50	$2.52	$2.52	61,752
2025-05-19	$2.43	$2.55	$2.43	$2.52	$2.52	145,986
2025-05-16	$2.50	$2.54	$2.47	$2.47	$2.47	124,173
2025-05-15	$2.43	$2.49	$2.37	$2.49	$2.49	164,135
2025-05-14	$2.42	$2.43	$2.35	$2.41	$2.41	206,843
2025-05-13	$2.62	$2.63	$2.36	$2.41	$2.41	356,030
2025-05-12	$2.64	$2.64	$2.60	$2.63	$2.63	83,927
2025-05-09	$2.65	$2.66	$2.62	$2.65	$2.65	50,650
2025-05-08	$2.65	$2.68	$2.60	$2.63	$2.63	71,689
2025-05-07	$2.65	$2.65	$2.63	$2.65	$2.65	32,457
2025-05-06	$2.66	$2.66	$2.61	$2.64	$2.64	74,287
2025-05-05	$2.69	$2.69	$2.65	$2.66	$2.66	49,728
2025-05-02	$2.69	$2.70	$2.66	$2.70	$2.70	91,494
2025-05-01	$2.66	$2.70	$2.63	$2.66	$2.66	56,441
2025-04-30	$2.64	$2.67	$2.62	$2.64	$2.64	90,906
2025-04-29	$2.66	$2.68	$2.64	$2.66	$2.66	87,468
2025-04-28	$2.67	$2.68	$2.61	$2.68	$2.68	137,369
2025-04-25	$2.64	$2.68	$2.63	$2.68	$2.68	81,469
2025-04-24	$2.62	$2.68	$2.60	$2.63	$2.63	117,890
2025-04-23	$2.71	$2.71	$2.61	$2.62	$2.62	149,338
2025-04-22	$2.60	$2.68	$2.60	$2.66	$2.66	176,640
2025-04-21	$2.63	$2.66	$2.55	$2.60	$2.60	126,182
2025-04-17	$2.58	$2.64	$2.58	$2.63	$2.63	101,041
2025-04-16	$2.62	$2.63	$2.56	$2.58	$2.58	73,142
2025-04-15	$2.58	$2.64	$2.52	$2.57	$2.57	189,162
2025-04-14	$2.40	$2.58	$2.40	$2.55	$2.55	138,936
2025-04-11	$2.35	$2.41	$2.30	$2.38	$2.38	143,763
2025-04-10	$2.42	$2.45	$2.29	$2.33	$2.33	86,576
2025-04-09	$2.33	$2.46	$2.22	$2.44	$2.44	306,194
2025-04-08	$2.47	$2.48	$2.32	$2.33	$2.33	234,613
2025-04-07	$2.43	$2.51	$2.26	$2.42	$2.42	229,247
2025-04-04	$2.61	$2.62	$2.43	$2.52	$2.52	229,517
2025-04-03	$2.58	$2.66	$2.57	$2.62	$2.62	145,633
2025-04-02	$2.63	$2.66	$2.52	$2.59	$2.59	132,323
2025-04-01	$2.63	$2.63	$2.57	$2.61	$2.61	84,907
2025-03-31	$2.60	$2.64	$2.58	$2.61	$2.61	93,498
2025-03-28	$2.77	$2.77	$2.65	$2.68	$2.60	169,484
2025-03-27	$2.76	$2.82	$2.75	$2.75	$2.67	88,360
2025-03-26	$2.81	$2.82	$2.75	$2.77	$2.69	113,734
2025-03-25	$2.83	$2.84	$2.80	$2.81	$2.73	78,204
2025-03-24	$2.83	$2.83	$2.81	$2.83	$2.75	170,150
2025-03-21	$2.82	$2.83	$2.77	$2.83	$2.83	138,167
2025-03-20	$2.81	$2.83	$2.72	$2.82	$2.82	259,583
2025-03-19	$2.77	$2.79	$2.73	$2.79	$2.79	115,060
2025-03-18	$2.72	$2.76	$2.71	$2.75	$2.75	44,685
2025-03-17	$2.76	$2.77	$2.73	$2.74	$2.74	114,959
2025-03-14	$2.72	$2.76	$2.70	$2.75	$2.75	55,673
2025-03-13	$2.66	$2.73	$2.66	$2.71	$2.71	38,016
2025-03-12	$2.70	$2.70	$2.65	$2.68	$2.68	31,252
2025-03-11	$2.74	$2.75	$2.63	$2.68	$2.68	108,149
2025-03-10	$2.75	$2.75	$2.68	$2.70	$2.70	59,846
2025-03-07	$2.70	$2.75	$2.69	$2.75	$2.75	60,188
2025-03-06	$2.73	$2.73	$2.65	$2.70	$2.70	53,766
2025-03-05	$2.73	$2.80	$2.71	$2.73	$2.73	92,781
2025-03-04	$2.74	$2.75	$2.68	$2.73	$2.73	79,590
2025-03-03	$2.80	$2.80	$2.71	$2.74	$2.74	82,704
2025-02-28	$2.77	$2.79	$2.76	$2.79	$2.79	78,342
2025-02-27	$2.77	$2.77	$2.73	$2.76	$2.76	49,044
2025-02-26	$2.73	$2.76	$2.73	$2.75	$2.75	47,757
2025-02-25	$2.75	$2.75	$2.70	$2.74	$2.74	72,781
2025-02-24	$2.69	$2.73	$2.69	$2.71	$2.71	85,956
2025-02-21	$2.73	$2.75	$2.70	$2.73	$2.73	55,278
2025-02-20	$2.74	$2.75	$2.70	$2.74	$2.74	63,440
2025-02-19	$2.72	$2.73	$2.68	$2.73	$2.73	142,662
2025-02-18	$2.73	$2.75	$2.70	$2.73	$2.73	59,889
2025-02-14	$2.70	$2.73	$2.70	$2.72	$2.72	58,772
2025-02-13	$2.69	$2.74	$2.67	$2.72	$2.72	113,286
2025-02-12	$2.68	$2.71	$2.68	$2.68	$2.68	74,753
2025-02-11	$2.70	$2.71	$2.69	$2.70	$2.70	42,597
2025-02-10	$2.71	$2.72	$2.70	$2.72	$2.72	107,888
2025-02-07	$2.72	$2.73	$2.69	$2.71	$2.71	147,024
2025-02-06	$2.70	$2.71	$2.66	$2.70	$2.70	73,389
2025-02-05	$2.69	$2.72	$2.66	$2.70	$2.70	161,596
2025-02-04	$2.64	$2.68	$2.60	$2.68	$2.68	129,299
2025-02-03	$2.61	$2.65	$2.60	$2.61	$2.61	54,033
2025-01-31	$2.60	$2.66	$2.60	$2.66	$2.66	84,967
2025-01-30	$2.60	$2.62	$2.60	$2.60	$2.60	50,097
2025-01-29	$2.60	$2.60	$2.56	$2.60	$2.60	46,996
2025-01-28	$2.61	$2.61	$2.57	$2.59	$2.59	50,404
2025-01-27	$2.61	$2.64	$2.57	$2.61	$2.61	66,594
2025-01-24	$2.57	$2.61	$2.57	$2.60	$2.60	47,673
2025-01-23	$2.59	$2.60	$2.55	$2.57	$2.57	99,320
2025-01-22	$2.64	$2.64	$2.58	$2.59	$2.59	64,642
2025-01-21	$2.57	$2.67	$2.57	$2.64	$2.64	129,177
2025-01-17	$2.63	$2.63	$2.53	$2.58	$2.58	127,825
2025-01-16	$2.58	$2.64	$2.58	$2.61	$2.61	95,805
2025-01-15	$2.60	$2.60	$2.52	$2.59	$2.59	107,500
2025-01-14	$2.45	$2.57	$2.43	$2.55	$2.55	190,400
2025-01-13	$2.45	$2.48	$2.39	$2.41	$2.41	61,213
2025-01-10	$2.45	$2.46	$2.40	$2.42	$2.42	145,901
2025-01-08	$2.54	$2.56	$2.44	$2.47	$2.47	240,786
2025-01-07	$2.52	$2.59	$2.48	$2.58	$2.58	164,413
2025-01-06	$2.58	$2.58	$2.52	$2.52	$2.52	151,352
2025-01-03	$2.53	$2.62	$2.53	$2.60	$2.60	245,375
2025-01-02	$2.56	$2.59	$2.52	$2.57	$2.57	240,912
2024-12-31	$2.60	$2.60	$2.55	$2.58	$2.58	186,107
2024-12-30	$2.74	$2.75	$2.70	$2.73	$2.56	213,663
2024-12-27	$2.75	$2.76	$2.72	$2.76	$2.59	195,520
2024-12-26	$2.75	$2.75	$2.65	$2.74	$2.57	195,609
2024-12-24	$2.75	$2.75	$2.71	$2.74	$2.57	73,813
2024-12-23	$2.75	$2.75	$2.61	$2.75	$2.58	196,592
2024-12-20	$2.69	$2.75	$2.68	$2.75	$2.58	174,766
2024-12-19	$2.65	$2.72	$2.62	$2.72	$2.55	172,490
2024-12-18	$2.73	$2.73	$2.61	$2.61	$2.45	111,953
2024-12-17	$2.79	$2.79	$2.73	$2.74	$2.57	237,235
2024-12-16	$2.69	$2.79	$2.69	$2.74	$2.57	415,021
2024-12-13	$2.63	$2.70	$2.62	$2.68	$2.51	238,490
2024-12-12	$2.62	$2.65	$2.57	$2.62	$2.46	102,857
2024-12-11	$2.64	$2.65	$2.60	$2.61	$2.45	46,168
2024-12-10	$2.64	$2.64	$2.58	$2.64	$2.48	79,890
2024-12-09	$2.62	$2.65	$2.61	$2.63	$2.47	93,336
2024-12-06	$2.64	$2.64	$2.55	$2.60	$2.44	101,251
2024-12-05	$2.62	$2.64	$2.59	$2.61	$2.45	96,481
2024-12-04	$2.62	$2.63	$2.55	$2.60	$2.44	124,963
2024-12-03	$2.60	$2.64	$2.59	$2.62	$2.46	105,958
2024-12-02	$2.60	$2.61	$2.55	$2.60	$2.44	135,563
2024-11-29	$2.64	$2.64	$2.61	$2.64	$2.48	72,281
2024-11-27	$2.58	$2.62	$2.58	$2.62	$2.46	82,964
2024-11-26	$2.62	$2.63	$2.54	$2.58	$2.42	80,227
2024-11-25	$2.56	$2.63	$2.56	$2.59	$2.43	79,861
2024-11-22	$2.56	$2.58	$2.55	$2.57	$2.41	53,024
2024-11-21	$2.55	$2.55	$2.51	$2.55	$2.39	52,824
2024-11-20	$2.51	$2.57	$2.51	$2.55	$2.39	60,216
2024-11-19	$2.48	$2.57	$2.47	$2.57	$2.41	101,303
2024-11-18	$2.54	$2.54	$2.47	$2.48	$2.33	61,067
2024-11-15	$2.49	$2.53	$2.48	$2.52	$2.36	76,071
2024-11-14	$2.40	$2.48	$2.39	$2.46	$2.31	77,983
2024-11-13	$2.50	$2.50	$2.32	$2.38	$2.23	336,995
2024-11-12	$2.47	$2.47	$2.42	$2.45	$2.30	106,701
2024-11-11	$2.60	$2.60	$2.44	$2.45	$2.30	77,623
2024-11-08	$2.43	$2.59	$2.43	$2.59	$2.43	103,068
2024-11-07	$2.56	$2.56	$2.42	$2.42	$2.27	96,234
2024-11-06	$2.55	$2.58	$2.51	$2.58	$2.42	79,288
2024-11-05	$2.50	$2.53	$2.46	$2.52	$2.36	33,333
2024-11-04	$2.45	$2.52	$2.42	$2.48	$2.33	52,023
2024-11-01	$2.47	$2.48	$2.42	$2.45	$2.45	40,237
2024-10-31	$2.50	$2.51	$2.43	$2.44	$2.44	59,372
2024-10-30	$2.50	$2.52	$2.50	$2.50	$2.50	54,655
2024-10-29	$2.55	$2.55	$2.50	$2.50	$2.50	27,662
2024-10-28	$2.55	$2.55	$2.53	$2.53	$2.53	55,512
2024-10-25	$2.55	$2.56	$2.51	$2.56	$2.56	41,893
2024-10-24	$2.55	$2.55	$2.49	$2.55	$2.55	43,664
2024-10-23	$2.52	$2.55	$2.50	$2.54	$2.54	42,788
2024-10-22	$2.54	$2.54	$2.48	$2.51	$2.51	26,050
2024-10-21	$2.61	$2.61	$2.50	$2.53	$2.53	68,264
2024-10-18	$2.53	$2.60	$2.53	$2.59	$2.59	56,951
2024-10-17	$2.53	$2.55	$2.51	$2.54	$2.54	27,695
2024-10-16	$2.58	$2.59	$2.50	$2.55	$2.55	88,362
2024-10-15	$2.50	$2.62	$2.46	$2.54	$2.54	174,277
2024-10-14	$2.44	$2.50	$2.43	$2.48	$2.48	119,441
2024-10-11	$2.41	$2.44	$2.38	$2.43	$2.43	83,145
2024-10-10	$2.39	$2.42	$2.39	$2.42	$2.42	47,386
2024-10-09	$2.40	$2.42	$2.38	$2.41	$2.41	85,386
2024-10-08	$2.49	$2.49	$2.40	$2.40	$2.40	88,342
2024-10-07	$2.48	$2.50	$2.44	$2.49	$2.49	86,859
2024-10-04	$2.47	$2.49	$2.45	$2.48	$2.48	61,488
2024-10-03	$2.45	$2.50	$2.45	$2.47	$2.47	28,047
2024-10-02	$2.50	$2.50	$2.44	$2.45	$2.45	81,267
2024-10-01	$2.53	$2.53	$2.47	$2.50	$2.50	82,368
2024-09-30	$2.56	$2.58	$2.50	$2.53	$2.53	114,476
2024-09-27	$2.64	$2.64	$2.59	$2.61	$2.53	83,996
2024-09-26	$2.66	$2.66	$2.59	$2.61	$2.53	108,422
2024-09-25	$2.65	$2.65	$2.57	$2.59	$2.51	47,517
2024-09-24	$2.58	$2.65	$2.58	$2.63	$2.55	71,425
2024-09-23	$2.67	$2.67	$2.57	$2.60	$2.52	92,943
2024-09-20	$2.61	$2.65	$2.58	$2.65	$2.65	158,242
2024-09-19	$2.55	$2.60	$2.55	$2.59	$2.59	95,014
2024-09-18	$2.59	$2.61	$2.55	$2.55	$2.55	135,841
2024-09-17	$2.56	$2.62	$2.55	$2.57	$2.57	158,088
2024-09-16	$2.65	$2.65	$2.54	$2.56	$2.56	88,645
2024-09-13	$2.47	$2.67	$2.47	$2.62	$2.62	297,188
2024-09-12	$2.50	$2.50	$2.47	$2.49	$2.49	56,951
2024-09-11	$2.50	$2.50	$2.42	$2.49	$2.49	38,193
2024-09-10	$2.50	$2.50	$2.45	$2.48	$2.48	25,725
2024-09-09	$2.50	$2.50	$2.45	$2.49	$2.49	87,283
2024-09-06	$2.43	$2.49	$2.41	$2.49	$2.49	57,636
2024-09-05	$2.49	$2.49	$2.42	$2.45	$2.45	84,895
2024-09-04	$2.45	$2.49	$2.44	$2.46	$2.46	41,255
2024-09-03	$2.44	$2.50	$2.43	$2.47	$2.47	83,317
2024-08-30	$2.45	$2.46	$2.45	$2.46	$2.46	32,039
2024-08-29	$2.49	$2.49	$2.46	$2.47	$2.47	40,300
2024-08-28	$2.49	$2.49	$2.44	$2.47	$2.47	61,834
2024-08-27	$2.52	$2.54	$2.47	$2.49	$2.49	47,530
2024-08-26	$2.45	$2.57	$2.45	$2.49	$2.49	149,411
2024-08-23	$2.46	$2.52	$2.44	$2.50	$2.50	157,615
2024-08-22	$2.43	$2.43	$2.39	$2.42	$2.42	55,345
2024-08-21	$2.43	$2.45	$2.42	$2.43	$2.43	79,640
2024-08-20	$2.45	$2.46	$2.41	$2.45	$2.45	48,518
2024-08-19	$2.55	$2.55	$2.40	$2.46	$2.46	150,886
2024-08-16	$2.50	$2.61	$2.50	$2.57	$2.57	163,764
2024-08-15	$2.48	$2.49	$2.37	$2.48	$2.48	125,705
2024-08-14	$2.39	$2.46	$2.39	$2.46	$2.46	98,446
2024-08-13	$2.46	$2.48	$2.29	$2.44	$2.44	261,019
2024-08-12	$2.60	$2.60	$2.55	$2.55	$2.55	50,245
2024-08-09	$2.59	$2.59	$2.52	$2.56	$2.56	44,261
2024-08-08	$2.56	$2.58	$2.52	$2.56	$2.56	34,802
2024-08-07	$2.59	$2.60	$2.56	$2.56	$2.56	51,485
2024-08-06	$2.51	$2.60	$2.47	$2.59	$2.59	109,721
2024-08-05	$2.50	$2.50	$2.36	$2.47	$2.47	141,019
2024-08-02	$2.63	$2.63	$2.51	$2.51	$2.51	60,731
2024-08-01	$2.69	$2.71	$2.61	$2.63	$2.63	72,961
2024-07-31	$2.66	$2.72	$2.66	$2.69	$2.69	58,974
2024-07-30	$2.66	$2.68	$2.61	$2.67	$2.67	100,374
2024-07-29	$2.69	$2.75	$2.61	$2.63	$2.63	113,674
2024-07-26	$2.63	$2.69	$2.58	$2.69	$2.69	144,327
2024-07-25	$2.69	$2.69	$2.50	$2.59	$2.59	185,900
2024-07-24	$2.61	$2.69	$2.61	$2.66	$2.66	157,851
2024-07-23	$2.60	$2.64	$2.58	$2.63	$2.63	92,882
2024-07-22	$2.61	$2.63	$2.59	$2.62	$2.62	124,029
2024-07-19	$2.50	$2.63	$2.48	$2.58	$2.58	102,372
2024-07-18	$2.54	$2.55	$2.51	$2.52	$2.52	96,179
2024-07-17	$2.50	$2.54	$2.48	$2.54	$2.54	84,145
2024-07-16	$2.50	$2.54	$2.48	$2.50	$2.50	141,882
2024-07-15	$2.50	$2.64	$2.45	$2.48	$2.48	293,134
2024-07-12	$2.42	$2.48	$2.42	$2.46	$2.46	204,347
2024-07-11	$2.45	$2.48	$2.39	$2.39	$2.39	195,353
2024-07-10	$2.48	$2.49	$2.44	$2.45	$2.45	47,242
2024-07-09	$2.42	$2.47	$2.42	$2.45	$2.45	56,586
2024-07-08	$2.46	$2.50	$2.43	$2.45	$2.45	84,291
2024-07-05	$2.48	$2.48	$2.41	$2.45	$2.45	76,255
2024-07-03	$2.41	$2.46	$2.41	$2.45	$2.45	87,525
2024-07-02	$2.26	$2.45	$2.26	$2.44	$2.44	127,851
2024-07-01	$2.40	$2.42	$2.24	$2.25	$2.25	419,776
2024-06-28	$2.46	$2.51	$2.39	$2.40	$2.40	210,229
2024-06-27	$2.55	$2.57	$2.46	$2.50	$2.42	252,978
2024-06-26	$2.58	$2.58	$2.53	$2.54	$2.46	50,516
2024-06-25	$2.60	$2.60	$2.54	$2.55	$2.47	202,775
2024-06-24	$2.52	$2.56	$2.52	$2.56	$2.48	104,462
2024-06-21	$2.51	$2.57	$2.51	$2.52	$2.44	141,223
2024-06-20	$2.57	$2.58	$2.51	$2.53	$2.45	78,036
2024-06-18	$2.52	$2.54	$2.48	$2.50	$2.42	275,026
2024-06-17	$2.55	$2.58	$2.49	$2.50	$2.42	180,377
2024-06-14	$2.54	$2.54	$2.50	$2.52	$2.44	206,317
2024-06-13	$2.50	$2.55	$2.49	$2.54	$2.46	230,646
2024-06-12	$2.46	$2.50	$2.46	$2.49	$2.41	84,629
2024-06-11	$2.49	$2.49	$2.47	$2.49	$2.41	24,837
2024-06-10	$2.50	$2.50	$2.47	$2.48	$2.40	56,412
2024-06-07	$2.50	$2.50	$2.48	$2.50	$2.42	34,189
2024-06-06	$2.49	$2.50	$2.47	$2.50	$2.42	59,249
2024-06-05	$2.48	$2.48	$2.46	$2.48	$2.40	40,501
2024-06-04	$2.58	$2.59	$2.45	$2.46	$2.38	127,835
2024-06-03	$2.58	$2.60	$2.53	$2.55	$2.47	359,926
2024-05-31	$2.53	$2.58	$2.50	$2.50	$2.42	87,015
2024-05-30	$2.53	$2.53	$2.50	$2.51	$2.43	19,269
2024-05-29	$2.56	$2.58	$2.50	$2.51	$2.43	31,019
2024-05-28	$2.52	$2.59	$2.52	$2.54	$2.46	126,877
2024-05-24	$2.46	$2.53	$2.46	$2.48	$2.48	124,968
2024-05-23	$2.53	$2.53	$2.48	$2.50	$2.50	68,375
2024-05-22	$2.55	$2.58	$2.50	$2.53	$2.53	111,967
2024-05-21	$2.57	$2.57	$2.50	$2.54	$2.54	105,434
2024-05-20	$2.55	$2.55	$2.48	$2.54	$2.54	255,664
2024-05-17	$2.51	$2.51	$2.48	$2.48	$2.48	98,163
2024-05-16	$2.50	$2.52	$2.45	$2.50	$2.50	119,185
2024-05-15	$2.48	$2.50	$2.45	$2.49	$2.49	160,148
2024-05-14	$2.43	$2.50	$2.42	$2.43	$2.43	80,395
2024-05-13	$2.37	$2.45	$2.31	$2.44	$2.44	96,271
2024-05-10	$2.30	$2.37	$2.24	$2.37	$2.37	188,467
2024-05-09	$2.33	$2.33	$2.24	$2.24	$2.24	82,861
2024-05-08	$2.34	$2.37	$2.27	$2.30	$2.30	73,997
2024-05-07	$2.30	$2.41	$2.30	$2.34	$2.34	46,933
2024-05-06	$2.34	$2.35	$2.30	$2.31	$2.31	49,163
2024-05-03	$2.25	$2.34	$2.25	$2.30	$2.30	47,930
2024-05-02	$2.24	$2.25	$2.24	$2.25	$2.25	49,727
2024-05-01	$2.36	$2.37	$2.22	$2.24	$2.24	206,022
2024-04-30	$2.35	$2.36	$2.33	$2.36	$2.36	32,667
2024-04-29	$2.36	$2.38	$2.31	$2.32	$2.32	44,871
2024-04-26	$2.30	$2.37	$2.29	$2.37	$2.37	42,354
2024-04-25	$2.32	$2.32	$2.28	$2.30	$2.30	57,203
2024-04-24	$2.34	$2.34	$2.29	$2.30	$2.30	25,051
2024-04-23	$2.37	$2.37	$2.30	$2.31	$2.31	27,541
2024-04-22	$2.38	$2.38	$2.33	$2.35	$2.35	10,165
2024-04-19	$2.36	$2.38	$2.28	$2.38	$2.38	43,754
2024-04-18	$2.28	$2.36	$2.25	$2.36	$2.36	32,620
2024-04-17	$2.42	$2.42	$2.29	$2.29	$2.29	82,913
2024-04-16	$2.42	$2.51	$2.36	$2.39	$2.39	29,485
2024-04-15	$2.35	$2.54	$2.35	$2.45	$2.45	105,692
2024-04-12	$2.41	$2.43	$2.35	$2.38	$2.38	29,187
2024-04-11	$2.35	$2.46	$2.35	$2.41	$2.41	35,979
2024-04-10	$2.39	$2.40	$2.35	$2.37	$2.37	66,497
2024-04-09	$2.39	$2.42	$2.38	$2.40	$2.40	34,180
2024-04-08	$2.43	$2.44	$2.38	$2.38	$2.38	29,232
2024-04-05	$2.46	$2.49	$2.40	$2.42	$2.42	39,266
2024-04-04	$2.51	$2.51	$2.43	$2.49	$2.49	58,395
2024-04-03	$2.55	$2.55	$2.46	$2.47	$2.47	80,250
2024-04-02	$2.49	$2.56	$2.46	$2.56	$2.56	101,634
2024-04-01	$2.48	$2.53	$2.46	$2.51	$2.51	139,274
2024-03-28	$2.52	$2.53	$2.49	$2.49	$2.49	98,729
2024-03-27	$2.55	$2.55	$2.49	$2.52	$2.52	63,556
2024-03-26	$2.56	$2.56	$2.52	$2.55	$2.48	241,892
2024-03-25	$2.48	$2.56	$2.46	$2.53	$2.46	325,351
2024-03-22	$2.44	$2.48	$2.42	$2.48	$2.48	75,421
2024-03-21	$2.34	$2.47	$2.33	$2.44	$2.44	150,043
2024-03-20	$2.24	$2.34	$2.22	$2.34	$2.34	190,977
2024-03-19	$2.19	$2.24	$2.16	$2.22	$2.22	156,754
2024-03-18	$2.19	$2.27	$2.19	$2.20	$2.20	119,142
2024-03-15	$2.20	$2.25	$2.20	$2.21	$2.21	70,863
2024-03-14	$2.27	$2.30	$2.22	$2.22	$2.22	55,385
2024-03-13	$2.33	$2.34	$2.28	$2.28	$2.28	35,161
2024-03-12	$2.28	$2.32	$2.28	$2.30	$2.30	47,831
2024-03-11	$2.30	$2.30	$2.23	$2.28	$2.28	46,942
2024-03-08	$2.23	$2.27	$2.23	$2.27	$2.27	32,350
2024-03-07	$2.22	$2.26	$2.21	$2.25	$2.25	36,594
2024-03-06	$2.28	$2.28	$2.21	$2.21	$2.21	56,651
2024-03-05	$2.23	$2.27	$2.23	$2.26	$2.26	69,667
2024-03-04	$2.25	$2.29	$2.25	$2.26	$2.26	86,774
2024-03-01	$2.29	$2.30	$2.26	$2.26	$2.26	34,438
2024-02-29	$2.26	$2.28	$2.25	$2.26	$2.26	34,417
2024-02-28	$2.31	$2.33	$2.26	$2.26	$2.26	39,683
2024-02-27	$2.34	$2.35	$2.31	$2.31	$2.31	39,858
2024-02-26	$2.35	$2.39	$2.28	$2.30	$2.30	112,702
2024-02-23	$2.25	$2.35	$2.25	$2.34	$2.34	86,290
2024-02-22	$2.26	$2.27	$2.23	$2.25	$2.25	42,777
2024-02-21	$2.22	$2.27	$2.22	$2.25	$2.25	38,398
2024-02-20	$2.23	$2.24	$2.20	$2.24	$2.24	45,055
2024-02-16	$2.20	$2.24	$2.20	$2.23	$2.23	45,297
2024-02-15	$2.23	$2.24	$2.20	$2.23	$2.23	42,526
2024-02-14	$2.24	$2.24	$2.18	$2.22	$2.22	48,273
2024-02-13	$2.22	$2.26	$2.22	$2.24	$2.24	27,982
2024-02-12	$2.18	$2.26	$2.16	$2.21	$2.21	70,419
2024-02-09	$2.22	$2.27	$2.16	$2.20	$2.20	71,862
2024-02-08	$2.25	$2.29	$2.22	$2.24	$2.24	65,555
2024-02-07	$2.25	$2.27	$2.23	$2.25	$2.25	51,838
2024-02-06	$2.35	$2.36	$2.26	$2.28	$2.28	62,645
2024-02-05	$2.39	$2.43	$2.33	$2.37	$2.37	44,027
2024-02-02	$2.45	$2.45	$2.35	$2.37	$2.37	59,083
2024-02-01	$2.40	$2.46	$2.39	$2.44	$2.44	64,200
2024-01-31	$2.47	$2.47	$2.40	$2.40	$2.40	48,356
2024-01-30	$2.51	$2.51	$2.43	$2.49	$2.49	68,391
2024-01-29	$2.54	$2.54	$2.47	$2.49	$2.49	76,999
2024-01-26	$2.49	$2.54	$2.45	$2.54	$2.54	23,233
2024-01-25	$2.50	$2.52	$2.45	$2.47	$2.47	169,362
2024-01-24	$2.49	$2.50	$2.46	$2.50	$2.50	26,371
2024-01-23	$2.47	$2.50	$2.47	$2.47	$2.47	55,579
2024-01-22	$2.49	$2.50	$2.45	$2.47	$2.47	62,881
2024-01-19	$2.49	$2.50	$2.46	$2.50	$2.50	55,716
2024-01-18	$2.43	$2.50	$2.43	$2.47	$2.47	155,612
2024-01-17	$2.47	$2.47	$2.38	$2.41	$2.41	84,045
2024-01-16	$2.47	$2.50	$2.43	$2.48	$2.48	61,339
2024-01-12	$2.50	$2.50	$2.45	$2.50	$2.50	41,598
2024-01-11	$2.48	$2.53	$2.40	$2.49	$2.49	49,617
2024-01-10	$2.50	$2.50	$2.45	$2.47	$2.47	38,499
2024-01-09	$2.49	$2.52	$2.42	$2.48	$2.48	79,172
2024-01-08	$2.45	$2.49	$2.44	$2.48	$2.48	95,066
2024-01-05	$2.37	$2.46	$2.37	$2.41	$2.41	100,138
2024-01-04	$2.30	$2.35	$2.30	$2.35	$2.35	63,512
2024-01-03	$2.31	$2.32	$2.28	$2.31	$2.31	46,684
2024-01-02	$2.35	$2.35	$2.31	$2.32	$2.32	60,856
2023-12-29	$2.35	$2.36	$2.31	$2.33	$2.33	61,455
2023-12-28	$2.35	$2.38	$2.28	$2.36	$2.36	92,961
2023-12-27	$2.39	$2.45	$2.38	$2.43	$2.36	123,037
2023-12-26	$2.31	$2.38	$2.31	$2.37	$2.30	133,489
2023-12-22	$2.30	$2.32	$2.26	$2.31	$2.24	66,836
2023-12-21	$2.28	$2.30	$2.27	$2.30	$2.23	57,323
2023-12-20	$2.20	$2.27	$2.16	$2.27	$2.20	75,536
2023-12-19	$2.24	$2.25	$2.15	$2.20	$2.14	171,921
2023-12-18	$2.17	$2.25	$2.17	$2.21	$2.15	190,594
2023-12-15	$2.17	$2.20	$2.16	$2.20	$2.20	112,782
2023-12-14	$2.18	$2.19	$2.08	$2.18	$2.18	337,560
2023-12-13	$2.15	$2.20	$2.12	$2.15	$2.15	133,172
2023-12-12	$2.19	$2.21	$2.11	$2.11	$2.11	79,330
2023-12-11	$2.16	$2.20	$2.15	$2.18	$2.18	60,895
2023-12-08	$2.13	$2.16	$2.12	$2.16	$2.16	31,477
2023-12-07	$2.12	$2.17	$2.10	$2.12	$2.12	36,837
2023-12-06	$2.19	$2.19	$2.05	$2.14	$2.14	106,692
2023-12-05	$2.10	$2.18	$2.10	$2.17	$2.17	54,524
2023-12-04	$2.11	$2.18	$2.10	$2.10	$2.10	56,573
2023-12-01	$2.15	$2.16	$2.10	$2.13	$2.13	44,164
2023-11-30	$2.10	$2.11	$2.08	$2.10	$2.10	20,380
2023-11-29	$2.08	$2.11	$2.08	$2.08	$2.08	34,385
2023-11-28	$2.05	$2.10	$2.05	$2.09	$2.09	26,013
2023-11-27	$2.07	$2.10	$2.03	$2.03	$2.03	64,883
2023-11-24	$2.06	$2.08	$2.05	$2.08	$2.08	22,649
2023-11-22	$2.01	$2.08	$2.01	$2.06	$2.06	36,373
2023-11-21	$2.08	$2.10	$2.00	$2.04	$2.04	36,820
2023-11-20	$2.07	$2.07	$2.05	$2.07	$2.07	29,347
2023-11-17	$2.03	$2.07	$2.02	$2.07	$2.07	46,418
2023-11-16	$2.02	$2.09	$2.02	$2.03	$2.03	22,665
2023-11-15	$2.02	$2.09	$2.02	$2.05	$2.05	53,432
2023-11-14	$2.00	$2.05	$1.98	$2.02	$2.02	192,067
2023-11-13	$1.98	$1.99	$1.96	$1.99	$1.99	21,440
2023-11-10	$2.00	$2.00	$1.98	$1.99	$1.99	13,094
2023-11-09	$2.00	$2.06	$1.99	$2.00	$2.00	38,076
2023-11-08	$2.02	$2.06	$1.98	$1.99	$1.99	13,611
2023-11-07	$1.95	$2.06	$1.95	$2.02	$2.02	24,665
2023-11-06	$1.94	$1.99	$1.93	$1.94	$1.94	31,350
2023-11-03	$1.95	$1.99	$1.93	$1.93	$1.93	51,013
2023-11-02	$1.94	$1.97	$1.93	$1.94	$1.94	50,480
2023-11-01	$1.96	$1.96	$1.93	$1.94	$1.94	18,013
2023-10-31	$1.97	$1.98	$1.93	$1.95	$1.95	7,111
2023-10-30	$1.95	$2.00	$1.91	$1.93	$1.93	25,597
2023-10-27	$1.95	$1.99	$1.95	$1.96	$1.96	12,107
2023-10-26	$1.98	$2.00	$1.97	$1.99	$1.99	27,804
2023-10-25	$2.00	$2.02	$1.98	$2.01	$2.01	24,349
2023-10-24	$1.98	$2.03	$1.98	$2.00	$2.00	21,846
2023-10-23	$2.05	$2.05	$1.99	$1.99	$1.99	28,842
2023-10-20	$2.03	$2.22	$2.01	$2.02	$2.02	134,102
2023-10-19	$2.06	$2.06	$2.01	$2.01	$2.01	8,047
2023-10-18	$2.02	$2.06	$2.02	$2.03	$2.03	3,327
2023-10-17	$2.02	$2.08	$2.00	$2.01	$2.01	46,004
2023-10-16	$2.10	$2.12	$2.03	$2.03	$2.03	40,914
2023-10-13	$2.15	$2.15	$2.05	$2.05	$2.05	37,562
2023-10-12	$2.05	$2.15	$2.05	$2.12	$2.12	40,602
2023-10-11	$2.10	$2.10	$2.01	$2.03	$2.03	17,079
2023-10-10	$2.08	$2.09	$2.05	$2.07	$2.07	13,694
2023-10-09	$2.02	$2.07	$2.02	$2.05	$2.05	17,736
2023-10-06	$2.01	$2.08	$2.01	$2.06	$2.06	15,417
2023-10-05	$2.01	$2.09	$2.00	$2.00	$2.00	28,724
2023-10-04	$1.98	$2.06	$1.98	$2.02	$2.02	23,392
2023-10-03	$2.06	$2.08	$1.98	$2.00	$2.00	57,645
2023-10-02	$2.06	$2.08	$2.02	$2.06	$2.06	18,972
2023-09-29	$2.10	$2.10	$2.02	$2.08	$2.08	18,211
2023-09-28	$2.13	$2.14	$2.00	$2.07	$2.07	42,356
2023-09-27	$2.25	$2.25	$2.20	$2.21	$2.14	35,981
2023-09-26	$2.30	$2.30	$2.18	$2.20	$2.13	29,161
2023-09-25	$2.34	$2.39	$2.26	$2.28	$2.21	51,657
2023-09-22	$2.33	$2.33	$2.26	$2.33	$2.25	30,943
2023-09-21	$2.34	$2.34	$2.21	$2.30	$2.22	47,047
2023-09-20	$2.25	$2.34	$2.24	$2.31	$2.23	62,737
2023-09-19	$2.28	$2.32	$2.21	$2.24	$2.17	46,002
2023-09-18	$2.25	$2.32	$2.17	$2.29	$2.22	52,277
2023-09-15	$2.19	$2.25	$2.17	$2.25	$2.18	67,097
2023-09-14	$2.09	$2.16	$2.09	$2.16	$2.09	39,430
2023-09-13	$2.10	$2.13	$2.10	$2.10	$2.03	11,969
2023-09-12	$2.11	$2.14	$2.10	$2.11	$2.04	19,745
2023-09-11	$2.15	$2.15	$2.11	$2.13	$2.13	3,523
2023-09-08	$2.13	$2.15	$2.13	$2.14	$2.14	15,478
2023-09-07	$2.13	$2.15	$2.10	$2.10	$2.10	8,929
2023-09-06	$2.13	$2.14	$2.13	$2.14	$2.14	23,226
2023-09-05	$2.16	$2.17	$2.13	$2.13	$2.13	8,565
2023-09-01	$2.16	$2.18	$2.12	$2.14	$2.14	27,096
2023-08-31	$2.14	$2.20	$2.12	$2.12	$2.12	23,814
2023-08-30	$2.20	$2.20	$2.11	$2.11	$2.11	9,778
2023-08-29	$2.20	$2.20	$2.09	$2.15	$2.15	10,497
2023-08-28	$2.08	$2.19	$2.08	$2.19	$2.19	18,631
2023-08-25	$2.08	$2.11	$2.08	$2.10	$2.10	21,319
2023-08-24	$2.05	$2.07	$2.05	$2.07	$2.07	24,004
2023-08-23	$2.10	$2.10	$2.05	$2.07	$2.07	9,139
2023-08-22	$2.13	$2.13	$2.06	$2.07	$2.07	30,456
2023-08-21	$2.08	$2.13	$2.05	$2.10	$2.10	65,442
2023-08-18	$2.10	$2.16	$2.10	$2.13	$2.13	8,937
2023-08-17	$2.11	$2.18	$2.11	$2.15	$2.15	21,150
2023-08-16	$2.06	$2.11	$2.05	$2.09	$2.09	23,060
2023-08-15	$2.12	$2.12	$2.05	$2.06	$2.06	46,428
2023-08-14	$2.18	$2.18	$2.10	$2.12	$2.12	16,058
2023-08-11	$2.13	$2.18	$2.10	$2.16	$2.16	34,126
2023-08-10	$2.06	$2.16	$2.06	$2.10	$2.10	44,909
2023-08-09	$2.13	$2.18	$2.01	$2.07	$2.07	104,098
2023-08-08	$2.11	$2.22	$2.11	$2.17	$2.17	13,048
2023-08-07	$2.13	$2.22	$2.11	$2.14	$2.14	52,410
2023-08-04	$2.09	$2.19	$2.09	$2.13	$2.13	29,832
2023-08-03	$2.13	$2.19	$2.12	$2.12	$2.12	15,511
2023-08-02	$2.17	$2.18	$2.14	$2.16	$2.16	12,912
2023-08-01	$2.22	$2.22	$2.16	$2.18	$2.18	23,019
2023-07-31	$2.19	$2.22	$2.17	$2.17	$2.17	29,826
2023-07-28	$2.16	$2.22	$2.11	$2.18	$2.18	30,626
2023-07-27	$2.11	$2.16	$2.09	$2.15	$2.15	84,255
2023-07-26	$2.10	$2.12	$2.05	$2.12	$2.12	70,620
2023-07-25	$2.01	$2.10	$2.01	$2.05	$2.05	47,356
2023-07-24	$2.03	$2.06	$2.02	$2.04	$2.04	19,704
2023-07-21	$2.07	$2.08	$2.03	$2.03	$2.03	21,469
2023-07-20	$2.09	$2.10	$2.03	$2.05	$2.05	12,359
2023-07-19	$2.13	$2.13	$2.08	$2.08	$2.08	36,726
2023-07-18	$1.96	$2.12	$1.96	$2.08	$2.08	150,414
2023-07-17	$1.97	$2.00	$1.94	$1.98	$1.98	73,112
2023-07-14	$1.95	$1.97	$1.91	$1.92	$1.92	36,237
2023-07-13	$1.87	$1.99	$1.87	$1.96	$1.96	90,925
2023-07-12	$1.87	$1.90	$1.85	$1.88	$1.88	29,543
2023-07-11	$1.88	$1.88	$1.82	$1.84	$1.84	18,490
2023-07-10	$1.90	$1.90	$1.82	$1.85	$1.85	21,397
2023-07-07	$1.86	$1.89	$1.83	$1.89	$1.89	37,593
2023-07-06	$1.84	$1.88	$1.83	$1.87	$1.87	28,053
2023-07-05	$1.86	$1.88	$1.81	$1.84	$1.84	32,426
2023-07-03	$1.86	$1.90	$1.85	$1.85	$1.85	22,251
2023-06-30	$1.90	$1.91	$1.87	$1.90	$1.90	19,553
2023-06-29	$1.89	$1.93	$1.87	$1.89	$1.89	24,079
2023-06-28	$1.94	$1.95	$1.92	$1.92	$1.86	93,222
2023-06-27	$1.92	$1.96	$1.92	$1.94	$1.88	29,900
2023-06-26	$1.95	$1.96	$1.91	$1.94	$1.88	29,955
2023-06-23	$1.97	$1.97	$1.90	$1.95	$1.89	37,355
2023-06-22	$1.92	$1.95	$1.91	$1.92	$1.86	31,255
2023-06-21	$1.93	$1.96	$1.91	$1.94	$1.88	28,142
2023-06-20	$1.94	$1.94	$1.89	$1.92	$1.86	41,552
2023-06-16	$1.91	$1.95	$1.91	$1.93	$1.87	24,694
2023-06-15	$1.89	$1.91	$1.89	$1.91	$1.85	39,271
2023-06-14	$1.89	$1.91	$1.87	$1.87	$1.81	30,050
2023-06-13	$1.95	$1.95	$1.91	$1.91	$1.85	17,388
2023-06-12	$1.87	$1.94	$1.87	$1.94	$1.88	33,504
2023-06-09	$1.88	$1.89	$1.87	$1.87	$1.81	27,829
2023-06-08	$1.88	$1.90	$1.88	$1.88	$1.82	13,253
2023-06-07	$1.85	$1.91	$1.85	$1.89	$1.83	16,328
2023-06-06	$1.90	$1.91	$1.85	$1.87	$1.81	40,279
2023-06-05	$1.88	$1.94	$1.87	$1.92	$1.86	51,700
2023-06-02	$1.86	$1.86	$1.84	$1.86	$1.80	17,606
2023-06-01	$1.85	$1.86	$1.84	$1.85	$1.79	41,031
2023-05-31	$1.85	$1.86	$1.84	$1.84	$1.78	33,670
2023-05-30	$1.84	$1.85	$1.83	$1.84	$1.78	34,798
2023-05-26	$1.74	$1.85	$1.74	$1.83	$1.77	14,855
2023-05-25	$1.85	$1.85	$1.82	$1.84	$1.78	37,538
2023-05-24	$1.85	$1.87	$1.83	$1.84	$1.78	42,051
2023-05-23	$1.89	$1.89	$1.78	$1.86	$1.80	30,409
2023-05-22	$1.85	$1.90	$1.85	$1.86	$1.80	34,200
2023-05-19	$1.80	$1.85	$1.80	$1.83	$1.77	30,459
2023-05-18	$1.80	$1.80	$1.79	$1.79	$1.73	18,667
2023-05-17	$1.75	$1.78	$1.73	$1.78	$1.73	39,249
2023-05-16	$1.80	$1.80	$1.75	$1.76	$1.70	31,155
2023-05-15	$1.70	$1.79	$1.66	$1.77	$1.72	58,815
2023-05-12	$1.67	$1.75	$1.67	$1.71	$1.66	40,402
2023-05-11	$1.71	$1.72	$1.67	$1.67	$1.62	17,268
2023-05-10	$1.72	$1.72	$1.68	$1.70	$1.65	16,033
2023-05-09	$1.66	$1.71	$1.66	$1.66	$1.61	21,765
2023-05-08	$1.61	$1.72	$1.61	$1.70	$1.65	25,276
2023-05-05	$1.64	$1.70	$1.55	$1.61	$1.56	135,944
2023-05-04	$1.71	$1.71	$1.65	$1.66	$1.61	53,643
2023-05-03	$1.53	$1.71	$1.53	$1.67	$1.62	155,903
2023-05-02	$1.79	$1.82	$1.66	$1.68	$1.63	195,570
2023-05-01	$1.87	$1.88	$1.79	$1.80	$1.74	43,116
2023-04-28	$1.87	$1.89	$1.79	$1.84	$1.84	49,785
2023-04-27	$1.85	$1.87	$1.81	$1.84	$1.84	8,859
2023-04-26	$1.86	$1.91	$1.81	$1.82	$1.82	60,778
2023-04-25	$1.90	$1.90	$1.86	$1.88	$1.88	29,929
2023-04-24	$2.02	$2.02	$1.89	$1.89	$1.89	58,392
2023-04-21	$1.98	$2.00	$1.96	$2.00	$2.00	8,088
2023-04-20	$1.97	$1.98	$1.94	$1.98	$1.98	12,662
2023-04-19	$1.99	$2.00	$1.93	$2.00	$2.00	86,577
2023-04-18	$1.89	$1.98	$1.89	$1.89	$1.89	100,327
2023-04-17	$1.95	$1.96	$1.89	$1.91	$1.91	41,607
2023-04-14	$1.91	$1.95	$1.90	$1.92	$1.92	20,897
2023-04-13	$1.87	$1.97	$1.87	$1.93	$1.93	36,540
2023-04-12	$1.93	$1.93	$1.86	$1.88	$1.88	40,221
2023-04-11	$1.94	$1.94	$1.89	$1.92	$1.92	36,885
2023-04-10	$1.96	$1.99	$1.91	$1.91	$1.91	67,699
2023-04-06	$2.00	$2.01	$1.98	$1.98	$1.98	14,081
2023-04-05	$1.97	$2.01	$1.97	$1.99	$1.99	10,143
2023-04-04	$1.97	$2.03	$1.94	$1.98	$1.98	44,462
2023-04-03	$2.04	$2.05	$1.96	$1.98	$1.98	42,249
2023-03-31	$1.96	$2.04	$1.96	$2.02	$2.02	17,305
2023-03-30	$2.00	$2.06	$1.88	$1.97	$1.97	52,138
2023-03-29	$2.06	$2.06	$2.04	$2.06	$2.06	29,710
2023-03-28	$2.03	$2.05	$1.98	$2.03	$2.03	25,882
2023-03-27	$2.02	$2.07	$2.00	$2.02	$2.02	41,720
2023-03-24	$2.00	$2.03	$1.98	$2.00	$2.00	19,077
2023-03-23	$2.00	$2.05	$1.96	$2.01	$2.01	89,747
2023-03-22	$1.96	$1.97	$1.90	$1.95	$1.95	22,428
2023-03-21	$1.96	$1.96	$1.93	$1.94	$1.94	15,767
2023-03-20	$1.98	$1.98	$1.91	$1.95	$1.95	26,316
2023-03-17	$1.90	$1.94	$1.90	$1.94	$1.94	19,703
2023-03-16	$1.88	$1.93	$1.84	$1.90	$1.90	25,776
2023-03-15	$1.88	$1.91	$1.85	$1.87	$1.87	43,583
2023-03-14	$1.99	$1.99	$1.90	$1.90	$1.90	40,979
2023-03-13	$2.00	$2.01	$1.96	$1.97	$1.97	69,293
2023-03-10	$1.98	$2.05	$1.97	$2.00	$2.00	103,038
2023-03-09	$2.18	$2.19	$2.10	$2.12	$2.12	40,379
2023-03-08	$2.12	$2.15	$2.10	$2.11	$2.11	16,918
2023-03-07	$2.09	$2.14	$2.09	$2.09	$2.09	19,770
2023-03-06	$2.15	$2.15	$2.10	$2.12	$2.12	23,666
2023-03-03	$2.12	$2.12	$2.09	$2.12	$2.12	23,806
2023-03-02	$2.10	$2.11	$2.10	$2.11	$2.11	13,133
2023-03-01	$2.10	$2.12	$2.08	$2.08	$2.08	17,798
2023-02-28	$2.08	$2.12	$2.08	$2.10	$2.10	6,629
2023-02-27	$2.10	$2.11	$2.06	$2.09	$2.09	20,136
2023-02-24	$2.06	$2.11	$2.06	$2.10	$2.10	17,628
2023-02-23	$2.09	$2.12	$2.09	$2.10	$2.10	13,877
2023-02-22	$2.14	$2.16	$2.09	$2.09	$2.09	20,977
2023-02-21	$2.17	$2.20	$2.14	$2.15	$2.15	26,863
2023-02-17	$2.07	$2.18	$2.07	$2.18	$2.18	30,865
2023-02-16	$2.07	$2.20	$2.06	$2.08	$2.08	59,266
2023-02-15	$2.18	$2.21	$2.09	$2.14	$2.14	54,777
2023-02-14	$2.23	$2.23	$2.16	$2.16	$2.16	40,243
2023-02-13	$2.25	$2.28	$2.22	$2.24	$2.24	46,400
2023-02-10	$2.30	$2.33	$2.23	$2.24	$2.24	27,679
2023-02-09	$2.34	$2.34	$2.27	$2.28	$2.28	12,954
2023-02-08	$2.32	$2.34	$2.30	$2.33	$2.33	87,415
2023-02-07	$2.30	$2.33	$2.28	$2.32	$2.32	81,185
2023-02-06	$2.27	$2.29	$2.26	$2.29	$2.29	25,419
2023-02-03	$2.31	$2.31	$2.25	$2.25	$2.25	41,472
2023-02-02	$2.21	$2.27	$2.21	$2.26	$2.26	71,405
2023-02-01	$2.22	$2.23	$2.18	$2.18	$2.18	37,976
2023-01-31	$2.16	$2.24	$2.16	$2.21	$2.21	47,404
2023-01-30	$2.15	$2.20	$2.15	$2.17	$2.17	38,436
2023-01-27	$2.13	$2.22	$2.13	$2.20	$2.20	58,709
2023-01-26	$2.13	$2.19	$2.12	$2.14	$2.14	51,203
2023-01-25	$2.13	$2.14	$2.10	$2.13	$2.13	38,254
2023-01-24	$2.10	$2.14	$2.10	$2.12	$2.12	21,493
2023-01-23	$2.12	$2.14	$2.10	$2.12	$2.12	65,789
2023-01-20	$2.07	$2.11	$2.07	$2.11	$2.11	19,924
2023-01-19	$2.06	$2.10	$2.05	$2.08	$2.08	45,704
2023-01-18	$2.05	$2.20	$2.04	$2.14	$2.14	186,097
2023-01-17	$2.03	$2.03	$2.00	$2.03	$2.03	52,696
2023-01-13	$1.95	$2.03	$1.95	$2.01	$2.01	99,979
2023-01-12	$1.92	$2.00	$1.89	$1.96	$1.96	60,651
2023-01-11	$1.90	$1.91	$1.88	$1.91	$1.91	32,244
2023-01-10	$1.86	$1.89	$1.86	$1.88	$1.88	54,326
2023-01-09	$1.91	$1.92	$1.88	$1.91	$1.91	25,819
2023-01-06	$1.90	$1.91	$1.87	$1.90	$1.90	36,913
2023-01-05	$1.89	$1.90	$1.87	$1.88	$1.88	14,815
2023-01-04	$1.85	$1.90	$1.85	$1.87	$1.87	48,133
2023-01-03	$1.90	$1.92	$1.87	$1.88	$1.88	63,876
2022-12-30	$1.85	$1.90	$1.85	$1.90	$1.90	99,922
2022-12-29	$1.88	$1.93	$1.86	$1.87	$1.87	74,729
2022-12-28	$1.95	$1.95	$1.91	$1.93	$1.87	70,872
2022-12-27	$1.92	$1.94	$1.90	$1.92	$1.86	26,135
2022-12-23	$1.90	$1.91	$1.88	$1.91	$1.85	23,784
2022-12-22	$1.90	$1.91	$1.86	$1.89	$1.83	73,338
2022-12-21	$1.90	$1.92	$1.87	$1.88	$1.82	108,786
2022-12-20	$1.86	$1.90	$1.85	$1.85	$1.79	105,035
2022-12-19	$1.95	$1.95	$1.86	$1.88	$1.82	39,882
2022-12-16	$1.86	$1.89	$1.85	$1.86	$1.80	68,627
2022-12-15	$1.89	$1.89	$1.84	$1.85	$1.79	74,660
2022-12-14	$1.88	$1.90	$1.87	$1.87	$1.81	37,732
2022-12-13	$1.90	$1.95	$1.86	$1.90	$1.84	53,807
2022-12-12	$1.93	$1.93	$1.88	$1.88	$1.82	64,187
2022-12-09	$1.92	$1.96	$1.91	$1.91	$1.91	79,621
2022-12-08	$1.94	$1.97	$1.93	$1.95	$1.95	24,808
2022-12-07	$1.92	$1.94	$1.92	$1.92	$1.92	20,205
2022-12-06	$1.93	$1.97	$1.91	$1.92	$1.92	38,054
2022-12-05	$1.93	$1.97	$1.93	$1.95	$1.95	15,649
2022-12-02	$1.99	$1.99	$1.94	$1.95	$1.95	82,248
2022-12-01	$1.97	$2.00	$1.96	$1.98	$1.98	55,353
2022-11-30	$1.98	$1.98	$1.94	$1.95	$1.95	80,496
2022-11-29	$1.99	$1.99	$1.95	$1.96	$1.96	47,414
2022-11-28	$1.99	$2.00	$1.96	$1.97	$1.97	73,803
2022-11-25	$1.99	$2.00	$1.95	$1.98	$1.98	85,523
2022-11-23	$1.99	$1.99	$1.96	$1.97	$1.97	64,632
2022-11-22	$1.97	$1.99	$1.97	$1.97	$1.97	57,400
2022-11-21	$1.97	$1.99	$1.97	$1.97	$1.97	44,595
2022-11-18	$2.00	$2.00	$1.97	$1.98	$1.98	33,690
2022-11-17	$1.99	$2.00	$1.97	$1.99	$1.99	36,290
2022-11-16	$1.97	$2.00	$1.96	$2.00	$2.00	47,221
2022-11-15	$2.03	$2.03	$1.96	$1.99	$1.99	74,908
2022-11-14	$1.97	$2.02	$1.92	$1.98	$1.98	190,129
2022-11-11	$2.03	$2.05	$2.00	$2.01	$2.01	165,990
2022-11-10	$2.08	$2.11	$2.01	$2.03	$2.03	133,250
2022-11-09	$2.04	$2.09	$2.02	$2.03	$2.03	93,569
2022-11-08	$2.19	$2.20	$2.08	$2.15	$2.15	86,344
2022-11-07	$2.21	$2.21	$2.14	$2.14	$2.14	54,237
2022-11-04	$2.16	$2.21	$2.15	$2.16	$2.16	40,292
2022-11-03	$2.21	$2.21	$2.15	$2.18	$2.18	44,508
2022-11-02	$2.20	$2.26	$2.17	$2.19	$2.19	17,196
2022-11-01	$2.20	$2.26	$2.17	$2.20	$2.20	21,491
2022-10-31	$2.21	$2.22	$2.16	$2.17	$2.17	140,184
2022-10-28	$2.27	$2.28	$2.21	$2.24	$2.24	119,026
2022-10-27	$2.28	$2.30	$2.23	$2.27	$2.27	31,941
2022-10-26	$2.32	$2.32	$2.29	$2.29	$2.29	56,469
2022-10-25	$2.30	$2.36	$2.30	$2.32	$2.32	57,966
2022-10-24	$2.38	$2.42	$2.31	$2.32	$2.32	87,774
2022-10-21	$2.41	$2.41	$2.34	$2.35	$2.35	43,646
2022-10-20	$2.39	$2.45	$2.36	$2.38	$2.38	58,619
2022-10-19	$2.40	$2.47	$2.36	$2.37	$2.37	57,145
2022-10-18	$2.29	$2.40	$2.27	$2.38	$2.38	147,430
2022-10-17	$2.24	$2.27	$2.20	$2.25	$2.25	220,746
2022-10-14	$2.04	$2.10	$2.04	$2.07	$2.07	125,210
2022-10-13	$2.07	$2.09	$2.06	$2.06	$2.06	57,517
2022-10-12	$2.04	$2.10	$2.03	$2.06	$2.06	47,647
2022-10-11	$2.04	$2.08	$2.04	$2.04	$2.04	49,443
2022-10-10	$2.10	$2.11	$2.04	$2.06	$2.06	23,584
2022-10-07	$2.10	$2.11	$2.07	$2.07	$2.07	43,343
2022-10-06	$2.14	$2.16	$2.11	$2.12	$2.12	40,577
2022-10-05	$2.14	$2.16	$2.12	$2.13	$2.13	47,828
2022-10-04	$2.14	$2.18	$2.13	$2.14	$2.14	58,869
2022-10-03	$2.16	$2.18	$2.14	$2.14	$2.14	61,275
2022-09-30	$2.19	$2.19	$2.16	$2.16	$2.16	38,523
2022-09-29	$2.18	$2.20	$2.14	$2.18	$2.18	247,805
2022-09-28	$2.25	$2.25	$2.20	$2.22	$2.16	57,105
2022-09-27	$2.22	$2.32	$2.21	$2.21	$2.15	54,136
2022-09-26	$2.25	$2.25	$2.21	$2.21	$2.15	82,974
2022-09-23	$2.32	$2.32	$2.22	$2.27	$2.21	68,339
2022-09-22	$2.43	$2.43	$2.25	$2.32	$2.26	82,079
2022-09-21	$2.35	$2.44	$2.35	$2.40	$2.40	41,001
2022-09-20	$2.40	$2.44	$2.30	$2.31	$2.31	71,814
2022-09-19	$2.41	$2.43	$2.38	$2.38	$2.38	33,419
2022-09-16	$2.35	$2.43	$2.30	$2.43	$2.43	160,926
2022-09-15	$2.41	$2.44	$2.35	$2.35	$2.35	61,777
2022-09-14	$2.48	$2.48	$2.40	$2.40	$2.40	58,131
2022-09-13	$2.45	$2.48	$2.45	$2.46	$2.46	30,221
2022-09-12	$2.42	$2.51	$2.41	$2.44	$2.44	73,401
2022-09-09	$2.45	$2.49	$2.45	$2.48	$2.48	45,310
2022-09-08	$2.41	$2.45	$2.41	$2.43	$2.43	17,412
2022-09-07	$2.42	$2.47	$2.42	$2.42	$2.42	50,256
2022-09-06	$2.51	$2.51	$2.45	$2.46	$2.46	23,999
2022-09-02	$2.55	$2.55	$2.45	$2.48	$2.48	32,489
2022-09-01	$2.53	$2.53	$2.46	$2.52	$2.52	51,596
2022-08-31	$2.57	$2.57	$2.51	$2.51	$2.51	13,162
2022-08-30	$2.62	$2.62	$2.52	$2.55	$2.55	21,288
2022-08-29	$2.57	$2.60	$2.56	$2.56	$2.56	15,745
2022-08-26	$2.63	$2.63	$2.59	$2.61	$2.61	22,026
2022-08-25	$2.58	$2.62	$2.58	$2.61	$2.61	25,523
2022-08-24	$2.56	$2.61	$2.56	$2.58	$2.58	36,204
2022-08-23	$2.61	$2.62	$2.58	$2.59	$2.59	13,540
2022-08-22	$2.55	$2.59	$2.55	$2.58	$2.58	20,543
2022-08-19	$2.56	$2.62	$2.56	$2.60	$2.60	21,289
2022-08-18	$2.61	$2.63	$2.57	$2.58	$2.58	33,712
2022-08-17	$2.60	$2.65	$2.58	$2.62	$2.62	34,099
2022-08-16	$2.60	$2.65	$2.59	$2.62	$2.62	89,022
2022-08-15	$2.54	$2.59	$2.53	$2.57	$2.57	34,767
2022-08-12	$2.52	$2.58	$2.51	$2.56	$2.56	16,112
2022-08-11	$2.56	$2.58	$2.51	$2.53	$2.53	28,330
2022-08-10	$2.54	$2.58	$2.52	$2.55	$2.55	17,742
2022-08-09	$2.47	$2.54	$2.42	$2.49	$2.49	86,488
2022-08-08	$2.60	$2.62	$2.54	$2.60	$2.60	45,311
2022-08-05	$2.59	$2.61	$2.52	$2.56	$2.56	13,228
2022-08-04	$2.58	$2.63	$2.51	$2.57	$2.57	33,735
2022-08-03	$2.63	$2.64	$2.60	$2.61	$2.61	15,279
2022-08-02	$2.61	$2.66	$2.47	$2.60	$2.60	68,722
2022-08-01	$2.67	$2.72	$2.53	$2.65	$2.65	73,553
2022-07-29	$2.71	$2.71	$2.66	$2.68	$2.68	25,008
2022-07-28	$2.72	$2.72	$2.66	$2.68	$2.68	35,648
2022-07-27	$2.70	$2.70	$2.66	$2.68	$2.68	25,486
2022-07-26	$2.64	$2.69	$2.62	$2.67	$2.67	22,565
2022-07-25	$2.62	$2.63	$2.61	$2.62	$2.62	17,766
2022-07-22	$2.64	$2.64	$2.60	$2.63	$2.63	21,188
2022-07-21	$2.64	$2.65	$2.59	$2.62	$2.62	9,905
2022-07-20	$2.59	$2.63	$2.54	$2.60	$2.60	19,832
2022-07-19	$2.56	$2.63	$2.53	$2.59	$2.59	23,818
2022-07-18	$2.44	$2.68	$2.38	$2.48	$2.48	86,089
2022-07-15	$2.41	$2.41	$2.34	$2.39	$2.39	31,938
2022-07-14	$2.39	$2.39	$2.32	$2.33	$2.33	12,884
2022-07-13	$2.39	$2.47	$2.37	$2.38	$2.38	63,094
2022-07-12	$2.37	$2.42	$2.33	$2.34	$2.34	22,119
2022-07-11	$2.41	$2.46	$2.35	$2.35	$2.35	20,236
2022-07-08	$2.48	$2.51	$2.41	$2.46	$2.46	30,212
2022-07-07	$2.47	$2.48	$2.42	$2.45	$2.45	53,174
2022-07-06	$2.39	$2.44	$2.39	$2.43	$2.43	54,709
2022-07-05	$2.35	$2.40	$2.35	$2.39	$2.39	29,950
2022-07-01	$2.36	$2.42	$2.36	$2.40	$2.40	17,875
2022-06-30	$2.43	$2.47	$2.36	$2.38	$2.38	51,366
2022-06-29	$2.43	$2.51	$2.42	$2.44	$2.44	63,251
2022-06-28	$2.54	$2.57	$2.48	$2.49	$2.43	63,884
2022-06-27	$2.58	$2.58	$2.53	$2.53	$2.47	31,315
2022-06-24	$2.38	$2.58	$2.38	$2.58	$2.52	62,216
2022-06-23	$2.31	$2.40	$2.31	$2.38	$2.32	31,306
2022-06-22	$2.42	$2.45	$2.34	$2.34	$2.28	50,833
2022-06-21	$2.37	$2.49	$2.37	$2.40	$2.34	72,789
2022-06-17	$2.27	$2.53	$2.25	$2.38	$2.32	389,198
2022-06-16	$2.29	$2.33	$2.27	$2.27	$2.22	127,730
2022-06-15	$2.30	$2.34	$2.29	$2.29	$2.24	55,454
2022-06-14	$2.31	$2.33	$2.30	$2.31	$2.25	101,891
2022-06-13	$2.62	$2.62	$2.31	$2.33	$2.27	257,937
2022-06-10	$2.59	$2.63	$2.59	$2.62	$2.56	41,743
2022-06-09	$2.65	$2.67	$2.60	$2.63	$2.57	24,072
2022-06-08	$2.70	$2.70	$2.62	$2.65	$2.59	17,264
2022-06-07	$2.65	$2.71	$2.62	$2.68	$2.62	77,246
2022-06-06	$2.70	$2.70	$2.66	$2.66	$2.60	17,768
2022-06-03	$2.59	$2.70	$2.59	$2.70	$2.64	73,861
2022-06-02	$2.65	$2.65	$2.59	$2.61	$2.55	43,258
2022-06-01	$2.56	$2.64	$2.56	$2.64	$2.58	58,936
2022-05-31	$2.53	$2.59	$2.53	$2.57	$2.51	40,867
2022-05-27	$2.54	$2.60	$2.52	$2.54	$2.48	98,885
2022-05-26	$2.48	$2.58	$2.48	$2.57	$2.51	127,736
2022-05-25	$2.49	$2.50	$2.47	$2.48	$2.42	85,989
2022-05-24	$2.55	$2.55	$2.45	$2.47	$2.41	71,894
2022-05-23	$2.54	$2.58	$2.48	$2.56	$2.50	164,415
2022-05-20	$2.52	$2.54	$2.51	$2.52	$2.46	49,520
2022-05-19	$2.59	$2.59	$2.51	$2.54	$2.48	118,738
2022-05-18	$2.60	$2.64	$2.55	$2.58	$2.52	28,644
2022-05-17	$2.55	$2.63	$2.55	$2.60	$2.54	106,284
2022-05-16	$2.53	$2.60	$2.47	$2.56	$2.50	210,199
2022-05-13	$2.38	$2.50	$2.35	$2.50	$2.44	139,769
2022-05-12	$2.34	$2.48	$2.31	$2.38	$2.32	260,673
2022-05-11	$2.46	$2.47	$2.33	$2.34	$2.28	285,274
2022-05-10	$2.54	$2.68	$2.44	$2.47	$2.41	202,928
2022-05-09	$2.63	$2.63	$2.57	$2.59	$2.53	95,762
2022-05-06	$2.62	$2.66	$2.60	$2.65	$2.59	55,553
2022-05-05	$2.60	$2.64	$2.60	$2.60	$2.54	89,982
2022-05-04	$2.63	$2.64	$2.53	$2.63	$2.57	140,766
2022-05-03	$2.61	$2.62	$2.57	$2.59	$2.53	231,694
2022-05-02	$2.69	$2.69	$2.58	$2.65	$2.59	118,875
2022-04-29	$2.68	$2.70	$2.61	$2.65	$2.59	81,818
2022-04-28	$2.70	$2.70	$2.65	$2.69	$2.63	63,375
2022-04-27	$2.64	$2.68	$2.61	$2.68	$2.62	63,551
2022-04-26	$2.65	$2.68	$2.62	$2.64	$2.58	95,437
2022-04-25	$2.69	$2.71	$2.65	$2.68	$2.62	117,074
2022-04-22	$2.74	$2.75	$2.69	$2.72	$2.65	94,519
2022-04-21	$2.72	$2.74	$2.71	$2.74	$2.67	123,437
2022-04-20	$2.72	$2.72	$2.71	$2.72	$2.65	92,233
2022-04-19	$2.73	$2.74	$2.69	$2.70	$2.64	147,180
2022-04-18	$2.71	$2.77	$2.70	$2.72	$2.65	123,218
2022-04-14	$2.69	$2.73	$2.69	$2.69	$2.63	65,948
2022-04-13	$2.70	$2.77	$2.69	$2.71	$2.64	98,094
2022-04-12	$2.69	$2.73	$2.67	$2.70	$2.64	116,411
2022-04-11	$2.70	$2.70	$2.66	$2.68	$2.62	112,640
2022-04-08	$2.70	$2.70	$2.67	$2.69	$2.63	63,512
2022-04-07	$2.70	$2.74	$2.65	$2.70	$2.64	172,614
2022-04-06	$2.75	$2.75	$2.69	$2.69	$2.63	89,166
2022-04-05	$2.78	$2.79	$2.72	$2.72	$2.65	114,210
2022-04-04	$2.76	$2.77	$2.73	$2.77	$2.70	81,252
2022-04-01	$2.78	$2.80	$2.73	$2.73	$2.66	133,120
2022-03-31	$2.82	$2.84	$2.71	$2.74	$2.67	209,890
2022-03-30	$2.84	$2.85	$2.80	$2.83	$2.76	146,133
2022-03-29	$2.86	$2.90	$2.85	$2.87	$2.74	211,348
2022-03-28	$2.89	$2.89	$2.84	$2.86	$2.73	49,243
2022-03-25	$2.87	$2.91	$2.86	$2.87	$2.74	91,249
2022-03-24	$2.92	$2.94	$2.85	$2.86	$2.73	117,166
2022-03-23	$2.85	$2.91	$2.83	$2.90	$2.77	127,614
2022-03-22	$2.83	$2.95	$2.83	$2.83	$2.70	211,668
2022-03-21	$2.78	$2.88	$2.76	$2.83	$2.70	429,601
2022-03-18	$3.03	$3.05	$2.76	$2.76	$2.64	912,866
2022-03-17	$3.01	$3.06	$2.99	$3.06	$2.92	179,904
2022-03-16	$3.03	$3.09	$3.03	$3.04	$2.91	171,503
2022-03-15	$3.07	$3.11	$3.03	$3.03	$2.90	99,083
2022-03-14	$3.23	$3.23	$3.03	$3.03	$2.90	96,843
2022-03-11	$3.25	$3.25	$3.16	$3.20	$3.06	50,865
2022-03-10	$3.25	$3.25	$3.21	$3.22	$3.08	114,554
2022-03-09	$3.15	$3.20	$3.14	$3.20	$3.06	93,378
2022-03-08	$3.08	$3.14	$3.07	$3.12	$2.98	138,539
2022-03-07	$3.03	$3.14	$3.00	$3.07	$2.93	249,061
2022-03-04	$3.00	$3.04	$2.99	$3.03	$2.90	44,353
2022-03-03	$3.01	$3.08	$3.01	$3.02	$2.89	103,225
2022-03-02	$2.97	$3.03	$2.97	$3.03	$2.90	53,431
2022-03-01	$2.98	$3.02	$2.96	$2.97	$2.84	168,557
2022-02-28	$3.07	$3.08	$3.03	$3.05	$2.91	50,833
2022-02-25	$3.05	$3.08	$3.02	$3.07	$2.93	53,491
2022-02-24	$3.01	$3.07	$2.95	$3.04	$2.91	205,954
2022-02-23	$3.09	$3.11	$3.08	$3.09	$2.95	133,766
2022-02-22	$3.15	$3.16	$3.07	$3.08	$2.94	213,570
2022-02-18	$3.14	$3.17	$3.12	$3.17	$3.03	110,869
2022-02-17	$3.17	$3.17	$3.12	$3.13	$2.99	49,788
2022-02-16	$3.11	$3.18	$3.11	$3.17	$3.03	300,385
2022-02-15	$3.08	$3.12	$3.07	$3.10	$2.96	100,538
2022-02-14	$3.10	$3.11	$3.07	$3.07	$2.93	112,991
2022-02-11	$3.12	$3.12	$3.07	$3.08	$2.94	182,629
2022-02-10	$3.09	$3.11	$3.08	$3.09	$2.95	357,213
2022-02-09	$3.10	$3.12	$3.08	$3.10	$2.96	246,324
2022-02-08	$3.10	$3.13	$3.09	$3.10	$2.96	160,538
2022-02-07	$3.12	$3.15	$3.10	$3.12	$2.98	144,651
2022-02-04	$3.18	$3.19	$3.10	$3.11	$2.97	174,535
2022-02-03	$3.16	$3.20	$3.09	$3.10	$2.96	246,249
2022-02-02	$3.15	$3.18	$3.11	$3.15	$3.01	128,874
2022-02-01	$3.16	$3.21	$3.14	$3.16	$3.02	138,275
2022-01-31	$3.16	$3.16	$3.11	$3.16	$3.02	66,819
2022-01-28	$3.08	$3.13	$3.08	$3.12	$2.98	99,622
2022-01-27	$3.14	$3.19	$3.10	$3.12	$2.98	90,062
2022-01-26	$3.28	$3.28	$3.13	$3.14	$3.00	72,235
2022-01-25	$3.20	$3.25	$3.14	$3.21	$3.07	94,500
2022-01-24	$3.20	$3.20	$3.07	$3.18	$3.04	145,161
2022-01-21	$3.25	$3.27	$3.12	$3.15	$3.01	170,982
2022-01-20	$3.28	$3.29	$3.25	$3.27	$3.13	95,058
2022-01-19	$3.31	$3.39	$3.25	$3.28	$3.13	181,128
2022-01-18	$3.35	$3.37	$3.25	$3.29	$3.14	266,989
2022-01-14	$3.28	$3.35	$3.21	$3.33	$3.18	352,535
2022-01-13	$3.50	$3.56	$3.45	$3.45	$3.30	351,784
2022-01-12	$3.67	$3.67	$3.51	$3.52	$3.36	397,922
2022-01-11	$3.52	$3.75	$3.46	$3.59	$3.43	423,808
2022-01-10	$3.65	$3.70	$3.46	$3.49	$3.34	401,312
2022-01-07	$3.80	$3.80	$3.66	$3.68	$3.52	692,378
2022-01-06	$3.92	$3.92	$3.82	$3.83	$3.66	116,523
2022-01-05	$3.87	$3.93	$3.82	$3.91	$3.74	47,533
2022-01-04	$3.89	$3.89	$3.82	$3.86	$3.69	57,830
2022-01-03	$3.84	$3.96	$3.84	$3.89	$3.72	60,351
2021-12-31	$3.85	$3.89	$3.83	$3.84	$3.67	18,278
2021-12-30	$3.91	$3.96	$3.86	$3.86	$3.69	48,732
2021-12-29	$4.00	$4.00	$3.91	$3.97	$3.71	85,551
2021-12-28	$3.96	$4.04	$3.95	$3.98	$3.72	31,167
2021-12-27	$3.99	$4.00	$3.95	$3.95	$3.69	34,870
2021-12-23	$3.75	$3.99	$3.75	$3.97	$3.71	93,688
2021-12-22	$3.75	$3.80	$3.72	$3.75	$3.50	103,824
2021-12-21	$3.70	$3.79	$3.69	$3.74	$3.49	63,481
2021-12-20	$3.83	$3.83	$3.69	$3.72	$3.47	87,989
2021-12-17	$3.75	$3.82	$3.73	$3.81	$3.56	72,536
2021-12-16	$3.74	$3.83	$3.71	$3.73	$3.48	51,055
2021-12-15	$3.70	$3.75	$3.67	$3.67	$3.43	29,991
2021-12-14	$3.76	$3.80	$3.68	$3.71	$3.46	28,719
2021-12-13	$3.80	$3.82	$3.75	$3.78	$3.53	27,466
2021-12-10	$3.69	$3.78	$3.69	$3.78	$3.53	17,703
2021-12-09	$3.70	$3.76	$3.68	$3.69	$3.45	67,473
2021-12-08	$3.70	$3.75	$3.67	$3.70	$3.46	58,824
2021-12-07	$3.80	$3.80	$3.72	$3.75	$3.50	77,971
2021-12-06	$3.80	$3.82	$3.73	$3.79	$3.54	24,610
2021-12-03	$3.80	$3.82	$3.73	$3.75	$3.50	53,971
2021-12-02	$3.79	$3.83	$3.77	$3.79	$3.54	60,065
2021-12-01	$3.87	$3.87	$3.78	$3.80	$3.55	49,116
2021-11-30	$3.81	$3.87	$3.78	$3.83	$3.58	61,185
2021-11-29	$3.83	$3.88	$3.81	$3.84	$3.59	30,008
2021-11-26	$3.88	$3.92	$3.82	$3.85	$3.60	38,175
2021-11-24	$3.99	$3.99	$3.86	$3.91	$3.65	25,550
2021-11-23	$3.84	$3.98	$3.83	$3.96	$3.70	60,210
2021-11-22	$3.82	$3.86	$3.82	$3.84	$3.59	26,247
2021-11-19	$3.80	$3.85	$3.76	$3.83	$3.58	46,061
2021-11-18	$3.83	$3.88	$3.80	$3.80	$3.55	78,071
2021-11-17	$3.85	$3.85	$3.80	$3.85	$3.60	100,197
2021-11-16	$3.90	$3.90	$3.84	$3.85	$3.60	121,102
2021-11-15	$3.98	$3.98	$3.91	$3.93	$3.67	35,318
2021-11-12	$3.99	$3.99	$3.93	$3.95	$3.69	63,821
2021-11-11	$3.95	$4.02	$3.95	$4.01	$3.75	19,896
2021-11-10	$3.97	$4.02	$3.90	$3.95	$3.69	98,183
2021-11-09	$3.95	$4.05	$3.94	$4.02	$3.75	47,733
2021-11-08	$3.95	$4.00	$3.91	$3.94	$3.68	85,447
2021-11-05	$3.95	$4.00	$3.94	$3.95	$3.69	87,914
2021-11-04	$3.99	$4.01	$3.87	$3.91	$3.65	124,022
2021-11-03	$4.02	$4.03	$3.96	$4.00	$3.74	28,809
2021-11-02	$3.97	$4.02	$3.94	$4.02	$3.75	60,495
2021-11-01	$4.03	$4.03	$3.97	$3.99	$3.73	65,983
2021-10-29	$3.98	$4.03	$3.97	$4.00	$3.74	121,451
2021-10-28	$4.01	$4.05	$4.00	$4.02	$3.75	42,510
2021-10-27	$4.00	$4.02	$3.98	$4.01	$3.75	28,693
2021-10-26	$4.04	$4.05	$3.98	$4.00	$3.74	93,200
2021-10-25	$4.07	$4.07	$4.03	$4.04	$3.77	23,608
2021-10-22	$4.03	$4.07	$4.03	$4.05	$3.78	26,684
2021-10-21	$4.00	$4.06	$4.00	$4.04	$3.77	29,916
2021-10-20	$4.00	$4.06	$4.00	$4.00	$3.74	56,664
2021-10-19	$4.01	$4.08	$4.00	$4.00	$3.74	57,851
2021-10-18	$4.04	$4.10	$4.00	$4.01	$3.75	76,111
2021-10-15	$4.10	$4.10	$4.00	$4.02	$3.75	38,492
2021-10-14	$3.98	$4.00	$3.96	$3.97	$3.71	38,670
2021-10-13	$4.02	$4.04	$3.96	$3.97	$3.71	78,755
2021-10-12	$3.98	$4.03	$3.98	$4.00	$3.74	23,275
2021-10-11	$4.06	$4.06	$4.00	$4.01	$3.75	32,094
2021-10-08	$4.04	$4.04	$3.99	$4.00	$3.74	21,407
2021-10-07	$4.05	$4.07	$4.00	$4.02	$3.75	45,624
2021-10-06	$4.02	$4.05	$4.00	$4.05	$3.78	29,597
2021-10-05	$4.00	$4.03	$3.98	$4.03	$3.76	30,308
2021-10-04	$4.00	$4.00	$3.97	$3.98	$3.72	36,522
2021-10-01	$3.96	$4.00	$3.96	$3.97	$3.71	24,690
2021-09-30	$4.00	$4.01	$3.95	$3.96	$3.70	36,555
2021-09-29	$4.04	$4.08	$3.98	$3.99	$3.73	72,408
2021-09-28	$4.12	$4.14	$4.10	$4.10	$3.74	35,297
2021-09-27	$4.15	$4.18	$4.10	$4.12	$3.76	100,098
2021-09-24	$4.17	$4.17	$4.10	$4.12	$3.76	58,431
2021-09-23	$4.05	$4.11	$4.05	$4.09	$3.74	34,954
2021-09-22	$4.04	$4.10	$4.03	$4.05	$3.70	35,286
2021-09-21	$4.12	$4.14	$4.03	$4.03	$3.68	59,077
2021-09-20	$4.13	$4.14	$4.00	$4.09	$3.74	105,699
2021-09-17	$4.01	$4.14	$4.01	$4.14	$3.78	107,651
2021-09-16	$3.98	$4.05	$3.98	$4.02	$3.67	86,126
2021-09-15	$4.01	$4.06	$3.99	$4.01	$3.66	58,841
2021-09-14	$4.00	$4.02	$3.99	$4.01	$3.66	36,378
2021-09-13	$3.96	$4.03	$3.96	$4.01	$3.66	44,859
2021-09-10	$3.96	$4.04	$3.95	$3.96	$3.62	64,450
2021-09-09	$4.05	$4.07	$3.93	$3.96	$3.62	67,877
2021-09-08	$4.10	$4.10	$4.03	$4.05	$3.70	27,357
2021-09-07	$4.12	$4.13	$4.03	$4.04	$3.69	40,444
2021-09-03	$4.06	$4.13	$4.06	$4.12	$3.76	25,819
2021-09-02	$4.13	$4.15	$4.06	$4.07	$3.72	46,603
2021-09-01	$4.14	$4.16	$4.10	$4.14	$3.78	43,051
2021-08-31	$4.14	$4.19	$4.11	$4.11	$3.75	76,378
2021-08-30	$4.10	$4.19	$4.06	$4.13	$3.77	92,054
2021-08-27	$4.09	$4.12	$4.07	$4.10	$3.74	46,030
2021-08-26	$4.05	$4.10	$4.00	$4.04	$3.69	44,110
2021-08-25	$4.02	$4.08	$4.00	$4.06	$3.71	51,501
2021-08-24	$3.99	$4.02	$3.96	$4.01	$3.66	21,324
2021-08-23	$3.95	$4.02	$3.95	$3.98	$3.64	60,706
2021-08-20	$3.91	$3.96	$3.88	$3.95	$3.61	45,531
2021-08-19	$4.01	$4.04	$3.91	$3.91	$3.57	96,184
2021-08-18	$4.05	$4.10	$4.01	$4.04	$3.69	46,417
2021-08-17	$4.10	$4.10	$4.00	$4.04	$3.69	81,069
2021-08-16	$4.11	$4.12	$4.07	$4.09	$3.74	77,226
2021-08-13	$4.04	$4.10	$4.04	$4.09	$3.74	44,154
2021-08-12	$4.08	$4.10	$4.03	$4.07	$3.72	64,167
2021-08-11	$4.08	$4.08	$4.00	$4.04	$3.69	61,593
2021-08-10	$4.19	$4.19	$4.02	$4.03	$3.68	123,442
2021-08-09	$4.06	$4.15	$4.02	$4.15	$3.79	34,825
2021-08-06	$4.04	$4.09	$4.03	$4.07	$3.72	13,145
2021-08-05	$4.07	$4.09	$4.02	$4.06	$3.71	35,979
2021-08-04	$4.04	$4.08	$4.03	$4.04	$3.69	30,823
2021-08-03	$4.10	$4.13	$4.02	$4.07	$3.72	92,137
2021-08-02	$4.14	$4.17	$4.09	$4.10	$3.74	61,044
2021-07-30	$4.10	$4.12	$4.08	$4.11	$3.75	40,829
2021-07-29	$4.15	$4.15	$4.07	$4.09	$3.74	33,320
2021-07-28	$4.13	$4.14	$4.07	$4.13	$3.77	35,380
2021-07-27	$4.09	$4.14	$4.08	$4.12	$3.76	32,569
2021-07-26	$4.02	$4.15	$4.02	$4.08	$3.73	66,167
2021-07-23	$4.10	$4.12	$4.05	$4.08	$3.73	51,715
2021-07-22	$4.12	$4.12	$4.06	$4.08	$3.73	25,595
2021-07-21	$4.01	$4.15	$4.00	$4.12	$3.76	82,293
2021-07-20	$4.01	$4.05	$3.96	$3.97	$3.63	72,354
2021-07-19	$3.98	$4.03	$3.88	$4.01	$3.66	145,900
2021-07-16	$4.03	$4.05	$3.96	$4.00	$3.65	48,089
2021-07-15	$3.92	$4.03	$3.90	$4.00	$3.65	58,459
2021-07-14	$4.06	$4.06	$3.85	$3.90	$3.56	179,195
2021-07-13	$4.01	$4.12	$4.00	$4.04	$3.69	90,154
2021-07-12	$3.93	$4.05	$3.93	$4.03	$3.68	73,001
2021-07-09	$3.87	$3.99	$3.87	$3.94	$3.60	70,267
2021-07-08	$3.89	$3.92	$3.81	$3.84	$3.51	145,563
2021-07-07	$4.03	$4.04	$3.85	$3.92	$3.58	297,542
2021-07-06	$4.06	$4.10	$4.01	$4.02	$3.67	147,556
2021-07-02	$4.19	$4.19	$4.07	$4.09	$3.74	162,391
2021-07-01	$4.22	$4.22	$4.15	$4.19	$3.83	84,468
2021-06-30	$4.22	$4.22	$4.19	$4.21	$3.85	70,577
2021-06-29	$4.21	$4.25	$4.19	$4.20	$3.84	96,064
2021-06-28	$4.38	$4.39	$4.31	$4.34	$3.88	180,045
2021-06-25	$4.43	$4.48	$4.34	$4.34	$3.88	300,530
2021-06-24	$4.34	$4.41	$4.32	$4.41	$3.94	249,721
2021-06-23	$4.35	$4.36	$4.31	$4.33	$3.87	188,158
2021-06-22	$4.36	$4.39	$4.25	$4.31	$3.85	188,097
2021-06-21	$4.31	$4.36	$4.25	$4.35	$3.89	278,022
2021-06-18	$4.26	$4.33	$4.22	$4.24	$3.79	190,518
2021-06-17	$4.18	$4.33	$4.18	$4.29	$3.84	305,236
2021-06-16	$4.20	$4.25	$4.18	$4.18	$3.74	183,699
2021-06-15	$4.14	$4.29	$4.11	$4.24	$3.79	412,901
2021-06-14	$4.21	$4.39	$4.14	$4.22	$3.77	673,886
2021-06-11	$4.00	$4.07	$3.98	$4.06	$3.63	292,545
2021-06-10	$3.90	$4.00	$3.89	$4.00	$3.58	143,550
2021-06-09	$4.00	$4.00	$3.82	$3.85	$3.44	126,902
2021-06-08	$3.90	$4.00	$3.89	$3.98	$3.56	99,664
2021-06-07	$3.85	$3.90	$3.85	$3.88	$3.47	49,049
2021-06-04	$3.90	$3.90	$3.85	$3.85	$3.44	83,205
2021-06-03	$3.89	$3.90	$3.86	$3.88	$3.47	106,417
2021-06-02	$3.86	$3.87	$3.82	$3.86	$3.45	77,454
2021-06-01	$3.79	$3.87	$3.79	$3.84	$3.43	161,586
2021-05-28	$3.78	$3.78	$3.74	$3.78	$3.38	57,185
2021-05-27	$3.71	$3.77	$3.70	$3.77	$3.37	58,313
2021-05-26	$3.74	$3.77	$3.66	$3.68	$3.29	85,695
2021-05-25	$3.78	$3.78	$3.70	$3.70	$3.31	59,455
2021-05-24	$3.78	$3.78	$3.75	$3.78	$3.38	62,557
2021-05-21	$3.78	$3.78	$3.75	$3.77	$3.37	36,503
2021-05-20	$3.75	$3.77	$3.75	$3.77	$3.37	20,526
2021-05-19	$3.74	$3.78	$3.65	$3.77	$3.37	116,344
2021-05-18	$3.78	$3.79	$3.75	$3.78	$3.38	93,371
2021-05-17	$3.76	$3.79	$3.74	$3.76	$3.36	85,297
2021-05-14	$3.70	$3.77	$3.62	$3.76	$3.36	76,224
2021-05-13	$3.69	$3.75	$3.57	$3.59	$3.21	71,888
2021-05-12	$3.74	$3.76	$3.65	$3.65	$3.26	70,807
2021-05-11	$3.69	$3.76	$3.69	$3.74	$3.34	76,006
2021-05-10	$3.73	$3.74	$3.66	$3.69	$3.30	92,712
2021-05-07	$3.68	$3.77	$3.66	$3.71	$3.32	73,615
2021-05-06	$3.79	$3.79	$3.67	$3.67	$3.28	76,863
2021-05-05	$3.77	$3.77	$3.70	$3.75	$3.35	49,600
2021-05-04	$3.77	$3.79	$3.73	$3.75	$3.35	34,689
2021-05-03	$3.72	$3.79	$3.71	$3.78	$3.38	63,229
2021-04-30	$3.78	$3.78	$3.72	$3.72	$3.33	34,768
2021-04-29	$3.78	$3.79	$3.75	$3.77	$3.37	53,644
2021-04-28	$3.78	$3.78	$3.75	$3.77	$3.37	64,189
2021-04-27	$3.79	$3.79	$3.75	$3.77	$3.37	40,780
2021-04-26	$3.68	$3.79	$3.68	$3.78	$3.38	178,250
2021-04-23	$3.77	$3.77	$3.71	$3.77	$3.37	55,325
2021-04-22	$3.80	$3.80	$3.71	$3.74	$3.34	52,368
2021-04-21	$3.78	$3.80	$3.78	$3.79	$3.39	46,303
2021-04-20	$3.75	$3.80	$3.75	$3.78	$3.38	64,049
2021-04-19	$3.79	$3.80	$3.76	$3.77	$3.37	71,272
2021-04-16	$3.77	$3.79	$3.71	$3.76	$3.36	82,214
2021-04-15	$3.78	$3.78	$3.71	$3.73	$3.34	65,308
2021-04-14	$3.79	$3.80	$3.72	$3.74	$3.34	109,050
2021-04-13	$3.63	$3.75	$3.63	$3.75	$3.35	115,463
2021-04-12	$3.65	$3.67	$3.60	$3.62	$3.24	100,974
2021-04-09	$3.61	$3.62	$3.59	$3.62	$3.24	52,080
2021-04-08	$3.63	$3.65	$3.57	$3.58	$3.20	35,045
2021-04-07	$3.60	$3.64	$3.58	$3.61	$3.23	56,110
2021-04-06	$3.56	$3.60	$3.55	$3.56	$3.18	61,437
2021-04-05	$3.55	$3.57	$3.51	$3.55	$3.17	57,101
2021-04-01	$3.53	$3.55	$3.50	$3.52	$3.15	33,426
2021-03-31	$3.47	$3.57	$3.47	$3.53	$3.16	48,935
2021-03-30	$3.52	$3.57	$3.41	$3.48	$3.11	143,795
2021-03-29	$3.70	$3.70	$3.65	$3.65	$3.18	141,288
2021-03-26	$3.65	$3.69	$3.64	$3.67	$3.20	85,058
2021-03-25	$3.65	$3.65	$3.53	$3.63	$3.16	92,772
2021-03-24	$3.59	$3.64	$3.55	$3.59	$3.13	157,321
2021-03-23	$3.61	$3.61	$3.55	$3.56	$3.10	95,142
2021-03-22	$3.60	$3.63	$3.51	$3.54	$3.09	58,356
2021-03-19	$3.51	$3.60	$3.51	$3.57	$3.11	100,852
2021-03-18	$3.62	$3.63	$3.55	$3.55	$3.09	64,000
2021-03-17	$3.67	$3.67	$3.59	$3.60	$3.14	155,913
2021-03-16	$3.68	$3.70	$3.54	$3.59	$3.13	246,985
2021-03-15	$3.46	$3.53	$3.44	$3.53	$3.08	146,121
2021-03-12	$3.40	$3.46	$3.38	$3.44	$3.00	79,359
2021-03-11	$3.39	$3.40	$3.38	$3.39	$2.95	35,668
2021-03-10	$3.37	$3.41	$3.36	$3.38	$2.95	51,671
2021-03-09	$3.39	$3.39	$3.34	$3.36	$2.93	57,853
2021-03-08	$3.30	$3.39	$3.25	$3.38	$2.95	110,355
2021-03-05	$3.35	$3.36	$3.24	$3.29	$2.87	59,952
2021-03-04	$3.34	$3.35	$3.28	$3.29	$2.87	30,177
2021-03-03	$3.34	$3.39	$3.31	$3.33	$2.90	78,320
2021-03-02	$3.30	$3.35	$3.29	$3.32	$2.89	30,699
2021-03-01	$3.32	$3.32	$3.27	$3.28	$2.86	92,681
2021-02-26	$3.33	$3.36	$3.26	$3.27	$2.85	58,564
2021-02-25	$3.39	$3.39	$3.26	$3.26	$2.84	61,341
2021-02-24	$3.32	$3.35	$3.28	$3.30	$2.88	47,929
2021-02-23	$3.30	$3.34	$3.25	$3.25	$2.83	50,763
2021-02-22	$3.35	$3.35	$3.27	$3.30	$2.88	45,815
2021-02-19	$3.33	$3.39	$3.29	$3.32	$2.89	63,209
2021-02-18	$3.31	$3.34	$3.27	$3.28	$2.86	37,905
2021-02-17	$3.35	$3.36	$3.28	$3.31	$2.89	53,846
2021-02-16	$3.32	$3.39	$3.27	$3.32	$2.89	145,362
2021-02-12	$3.33	$3.34	$3.27	$3.27	$2.85	37,329
2021-02-11	$3.37	$3.37	$3.25	$3.27	$2.85	64,492
2021-02-10	$3.30	$3.34	$3.29	$3.30	$2.88	69,677
2021-02-09	$3.25	$3.29	$3.25	$3.27	$2.85	56,355
2021-02-08	$3.30	$3.33	$3.25	$3.27	$2.85	37,819
2021-02-05	$3.23	$3.33	$3.23	$3.24	$2.82	95,531
2021-02-04	$3.14	$3.23	$3.12	$3.19	$2.78	49,038
2021-02-03	$3.14	$3.15	$3.10	$3.14	$2.74	30,308
2021-02-02	$3.10	$3.14	$3.09	$3.13	$2.73	62,735
2021-02-01	$3.10	$3.18	$3.10	$3.15	$2.75	39,832
2021-01-29	$3.24	$3.24	$3.15	$3.16	$2.75	18,535
2021-01-28	$3.20	$3.24	$3.18	$3.19	$2.78	34,268
2021-01-27	$3.22	$3.25	$3.10	$3.21	$2.80	125,721
2021-01-26	$3.20	$3.26	$3.20	$3.25	$2.83	52,448
2021-01-25	$3.32	$3.32	$3.22	$3.22	$2.81	16,665
2021-01-22	$3.30	$3.41	$3.25	$3.25	$2.84	21,409
2021-01-21	$3.25	$3.30	$3.25	$3.29	$2.87	9,612
2021-01-20	$3.21	$3.29	$3.21	$3.26	$2.84	287,233
2021-01-19	$3.48	$3.48	$3.33	$3.33	$2.90	61,243
2021-01-15	$3.32	$3.38	$3.30	$3.32	$2.89	68,826
2021-01-14	$3.28	$3.31	$3.26	$3.28	$2.86	28,056
2021-01-13	$3.19	$3.36	$3.19	$3.27	$2.85	42,393
2021-01-12	$3.25	$3.28	$3.17	$3.19	$2.78	41,937
2021-01-11	$3.25	$3.26	$3.25	$3.25	$2.83	29,397
2021-01-08	$3.23	$3.26	$3.23	$3.25	$2.83	15,165
2021-01-07	$3.32	$3.32	$3.19	$3.27	$2.85	56,461
2021-01-06	$3.35	$3.41	$3.23	$3.27	$2.85	72,448
2021-01-05	$3.07	$3.33	$3.05	$3.30	$2.88	52,842
2021-01-04	$3.22	$3.27	$2.96	$3.02	$2.63	172,800
2020-12-31	$3.36	$3.36	$3.22	$3.27	$2.85	51,911
2020-12-30	$3.47	$3.47	$3.20	$3.37	$2.94	62,188
2020-12-29	$3.81	$3.81	$3.40	$3.45	$2.90	87,962
2020-12-28	$3.40	$3.57	$3.40	$3.56	$2.99	74,409
2020-12-24	$3.65	$3.65	$3.43	$3.46	$2.90	50,740
2020-12-23	$3.41	$3.55	$3.41	$3.46	$2.90	137,111
2020-12-22	$3.42	$3.49	$3.30	$3.47	$2.91	152,812
2020-12-21	$3.20	$3.41	$3.20	$3.35	$2.81	151,296
2020-12-18	$3.10	$3.32	$3.10	$3.23	$2.71	196,852
2020-12-17	$3.06	$3.10	$3.05	$3.10	$2.60	22,117
2020-12-16	$3.01	$3.05	$3.01	$3.03	$2.54	13,809
2020-12-15	$3.05	$3.07	$3.03	$3.04	$2.55	20,356
2020-12-14	$3.10	$3.12	$3.06	$3.07	$2.58	25,208
2020-12-11	$3.10	$3.14	$3.03	$3.09	$2.59	27,563
2020-12-10	$3.12	$3.12	$3.07	$3.10	$2.60	51,770
2020-12-09	$3.12	$3.13	$3.09	$3.12	$2.62	32,563
2020-12-08	$3.15	$3.15	$3.08	$3.11	$2.61	52,737
2020-12-07	$3.08	$3.14	$3.07	$3.13	$2.63	23,703
2020-12-04	$3.08	$3.10	$3.07	$3.08	$2.58	25,355
2020-12-03	$3.01	$3.11	$3.01	$3.05	$2.56	30,980
2020-12-02	$3.08	$3.08	$3.05	$3.06	$2.57	25,345
2020-12-01	$2.98	$3.08	$2.98	$3.04	$2.55	61,952
2020-11-30	$3.13	$3.14	$2.93	$2.97	$2.49	59,331
2020-11-27	$3.08	$3.14	$3.03	$3.12	$2.62	61,849
2020-11-25	$3.01	$3.08	$3.00	$3.03	$2.54	57,675
2020-11-24	$2.97	$3.08	$2.97	$3.06	$2.57	82,351
2020-11-23	$3.00	$3.00	$2.91	$2.99	$2.51	55,955
2020-11-20	$2.96	$2.99	$2.93	$2.99	$2.51	14,121
2020-11-19	$2.96	$2.97	$2.88	$2.94	$2.47	41,288
2020-11-18	$2.95	$3.00	$2.94	$3.00	$2.52	44,722
2020-11-17	$2.91	$2.98	$2.88	$2.95	$2.48	41,008
2020-11-16	$2.90	$2.92	$2.83	$2.87	$2.41	83,144
2020-11-13	$2.77	$2.88	$2.77	$2.84	$2.38	16,842
2020-11-12	$2.81	$2.88	$2.75	$2.75	$2.31	48,106
2020-11-11	$2.80	$2.85	$2.79	$2.82	$2.37	18,373
2020-11-10	$2.71	$2.93	$2.71	$2.80	$2.35	73,392
2020-11-09	$2.66	$2.80	$2.65	$2.74	$2.30	104,635
2020-11-06	$2.64	$2.70	$2.64	$2.65	$2.22	13,904
2020-11-05	$2.56	$2.73	$2.56	$2.69	$2.26	49,732
2020-11-04	$2.63	$2.63	$2.56	$2.56	$2.15	15,670
2020-11-03	$2.63	$2.68	$2.60	$2.60	$2.18	14,869
2020-11-02	$2.55	$2.65	$2.55	$2.64	$2.22	23,358
2020-10-30	$2.62	$2.62	$2.55	$2.59	$2.17	20,732
2020-10-29	$2.56	$2.65	$2.51	$2.61	$2.19	19,773
2020-10-28	$2.70	$2.72	$2.56	$2.58	$2.17	24,987
2020-10-27	$2.75	$2.75	$2.70	$2.70	$2.27	26,326
2020-10-26	$2.80	$2.80	$2.74	$2.77	$2.32	16,365
2020-10-23	$2.83	$2.83	$2.79	$2.81	$2.36	13,634
2020-10-22	$2.85	$2.85	$2.78	$2.79	$2.34	29,334
2020-10-21	$2.83	$2.84	$2.80	$2.81	$2.36	10,830
2020-10-20	$2.85	$2.85	$2.76	$2.80	$2.35	11,866
2020-10-19	$2.83	$2.85	$2.80	$2.83	$2.38	14,209
2020-10-16	$2.79	$2.84	$2.75	$2.81	$2.36	44,644
2020-10-15	$2.81	$2.81	$2.71	$2.75	$2.31	35,777
2020-10-14	$2.75	$2.75	$2.65	$2.71	$2.27	7,662
2020-10-13	$2.68	$2.79	$2.64	$2.73	$2.29	24,092
2020-10-12	$2.72	$2.73	$2.61	$2.66	$2.23	30,572
2020-10-09	$2.72	$2.72	$2.70	$2.70	$2.27	12,174
2020-10-08	$2.70	$2.72	$2.68	$2.72	$2.28	15,907
2020-10-07	$2.68	$2.73	$2.68	$2.69	$2.26	21,383
2020-10-06	$2.79	$2.80	$2.68	$2.69	$2.26	47,885
2020-10-05	$2.80	$2.85	$2.80	$2.80	$2.35	15,284
2020-10-02	$2.70	$2.86	$2.70	$2.83	$2.38	57,399
2020-10-01	$2.71	$2.72	$2.67	$2.71	$2.27	18,719
2020-09-30	$2.74	$2.79	$2.65	$2.73	$2.29	38,135
2020-09-29	$2.85	$2.85	$2.72	$2.74	$2.30	29,085
2020-09-28	$2.79	$2.99	$2.79	$2.90	$2.36	122,074
2020-09-25	$2.75	$2.87	$2.75	$2.75	$2.24	53,390
2020-09-24	$2.87	$2.95	$2.76	$2.78	$2.26	59,862
2020-09-23	$2.89	$2.99	$2.78	$2.82	$2.30	116,131
2020-09-22	$2.79	$2.90	$2.76	$2.84	$2.31	136,688
2020-09-21	$2.76	$2.79	$2.71	$2.77	$2.25	92,181
2020-09-18	$2.75	$2.75	$2.70	$2.75	$2.24	55,336
2020-09-17	$2.52	$2.73	$2.46	$2.71	$2.21	112,183
2020-09-16	$2.43	$2.43	$2.37	$2.37	$1.93	22,032
2020-09-15	$2.41	$2.44	$2.37	$2.40	$1.95	9,113
2020-09-14	$2.41	$2.42	$2.37	$2.40	$1.95	32,056
2020-09-11	$2.42	$2.47	$2.37	$2.46	$2.00	21,139
2020-09-10	$2.37	$2.44	$2.37	$2.42	$1.97	15,996
2020-09-09	$2.46	$2.46	$2.36	$2.39	$1.94	40,569
2020-09-08	$2.38	$2.45	$2.35	$2.42	$1.97	23,261
2020-09-04	$2.41	$2.42	$2.38	$2.39	$1.95	14,236
2020-09-03	$2.44	$2.50	$2.41	$2.41	$1.96	18,345
2020-09-02	$2.47	$2.47	$2.41	$2.43	$1.98	18,980
2020-09-01	$2.49	$2.52	$2.44	$2.44	$1.99	32,421
2020-08-31	$2.47	$2.57	$2.47	$2.52	$2.05	44,376
2020-08-28	$2.41	$2.50	$2.41	$2.45	$1.99	29,842
2020-08-27	$2.43	$2.47	$2.41	$2.41	$1.96	12,496
2020-08-26	$2.47	$2.48	$2.45	$2.45	$1.99	17,127
2020-08-25	$2.56	$2.58	$2.46	$2.46	$2.00	22,069
2020-08-24	$2.50	$2.53	$2.45	$2.53	$2.06	26,713
2020-08-21	$2.47	$2.52	$2.46	$2.50	$2.04	13,028
2020-08-20	$2.49	$2.52	$2.43	$2.52	$2.05	106,315
2020-08-19	$2.38	$2.50	$2.37	$2.49	$2.03	99,676
2020-08-18	$2.43	$2.48	$2.33	$2.38	$1.94	36,692
2020-08-17	$2.58	$2.60	$2.40	$2.42	$1.97	65,449
2020-08-14	$2.42	$2.43	$2.40	$2.42	$1.97	14,757
2020-08-13	$2.49	$2.51	$2.41	$2.42	$1.97	87,202
2020-08-12	$2.44	$2.45	$2.34	$2.38	$1.94	22,332
2020-08-11	$2.47	$2.49	$2.38	$2.40	$1.95	68,931
2020-08-10	$2.36	$2.48	$2.34	$2.41	$1.96	109,295
2020-08-07	$2.37	$2.37	$2.26	$2.34	$1.90	34,773
2020-08-06	$2.27	$2.34	$2.27	$2.34	$1.90	30,807
2020-08-05	$2.20	$2.26	$2.19	$2.24	$1.82	23,428
2020-08-04	$2.20	$2.23	$2.20	$2.23	$1.82	9,443
2020-08-03	$2.20	$2.24	$2.18	$2.23	$1.82	18,249
2020-07-31	$2.17	$2.23	$2.08	$2.21	$1.80	64,488
2020-07-30	$2.20	$2.20	$2.13	$2.17	$1.77	69,183
2020-07-29	$2.26	$2.26	$2.18	$2.20	$1.79	29,343
2020-07-28	$2.28	$2.28	$2.24	$2.24	$1.82	49,998
2020-07-27	$2.33	$2.33	$2.29	$2.30	$1.87	44,729
2020-07-24	$2.35	$2.36	$2.30	$2.33	$1.90	28,507
2020-07-23	$2.40	$2.43	$2.35	$2.36	$1.92	47,949
2020-07-22	$2.37	$2.39	$2.36	$2.36	$1.92	13,247
2020-07-21	$2.48	$2.48	$2.35	$2.40	$1.95	31,821
2020-07-20	$2.45	$2.51	$2.37	$2.40	$1.95	45,129
2020-07-17	$2.52	$2.52	$2.44	$2.48	$2.02	22,656
2020-07-16	$2.50	$2.55	$2.47	$2.49	$2.03	68,438
2020-07-15	$2.53	$2.53	$2.47	$2.50	$2.04	36,635
2020-07-14	$2.49	$2.51	$2.36	$2.43	$1.98	41,706
2020-07-13	$2.43	$2.54	$2.41	$2.53	$2.06	68,310
2020-07-10	$2.36	$2.45	$2.35	$2.45	$1.99	21,586
2020-07-09	$2.54	$2.54	$2.25	$2.40	$1.95	54,715
2020-07-08	$2.42	$2.68	$2.42	$2.45	$1.99	50,594
2020-07-07	$2.58	$2.58	$2.34	$2.40	$1.95	130,506
2020-07-06	$2.64	$2.64	$2.52	$2.56	$2.08	53,380
2020-07-02	$2.55	$2.65	$2.54	$2.55	$2.08	30,481
2020-07-01	$2.55	$2.70	$2.54	$2.54	$2.07	36,737
2020-06-30	$2.70	$2.72	$2.64	$2.65	$2.16	26,715
2020-06-29	$2.68	$2.75	$2.56	$2.68	$2.18	76,932
2020-06-26	$2.67	$2.75	$2.65	$2.68	$2.12	98,637
2020-06-25	$2.60	$2.72	$2.56	$2.67	$2.11	140,851
2020-06-24	$2.60	$2.72	$2.57	$2.70	$2.14	51,224
2020-06-23	$2.62	$2.68	$2.62	$2.64	$2.09	58,719
2020-06-22	$2.52	$2.67	$2.50	$2.61	$2.07	67,378
2020-06-19	$2.77	$2.80	$2.52	$2.52	$2.00	76,555
2020-06-18	$2.64	$2.74	$2.63	$2.68	$2.12	38,349
2020-06-17	$2.63	$2.71	$2.60	$2.60	$2.06	45,324
2020-06-16	$2.70	$2.80	$2.61	$2.63	$2.08	56,373
2020-06-15	$2.42	$2.74	$2.40	$2.61	$2.07	56,652
2020-06-12	$2.59	$2.64	$2.50	$2.54	$2.01	62,134
2020-06-11	$2.75	$2.75	$2.40	$2.42	$1.92	76,326
2020-06-10	$2.71	$2.75	$2.61	$2.75	$2.18	45,137
2020-06-09	$2.75	$2.75	$2.70	$2.75	$2.18	101,010
2020-06-08	$2.75	$2.75	$2.65	$2.75	$2.18	183,121
2020-06-05	$2.75	$2.75	$2.55	$2.60	$2.06	107,171
2020-06-04	$2.37	$2.59	$2.37	$2.52	$2.00	75,412
2020-06-03	$2.61	$2.65	$2.35	$2.37	$1.88	100,646
2020-06-02	$2.34	$2.57	$2.34	$2.47	$1.96	64,084
2020-06-01	$2.24	$2.47	$2.23	$2.32	$1.84	88,155
2020-05-29	$2.38	$2.38	$2.13	$2.30	$1.82	149,137
2020-05-28	$2.60	$2.60	$2.38	$2.38	$1.88	134,793
2020-05-27	$2.50	$2.60	$2.49	$2.60	$2.06	98,898
2020-05-26	$2.48	$2.63	$2.37	$2.45	$1.94	155,548
2020-05-22	$2.25	$2.36	$2.22	$2.35	$1.86	173,663
2020-05-21	$2.20	$2.25	$2.16	$2.24	$1.77	70,005
2020-05-20	$2.25	$2.25	$2.11	$2.20	$1.74	325,081
2020-05-19	$1.97	$2.12	$1.96	$2.11	$1.67	340,123
2020-05-18	$2.00	$2.00	$1.95	$1.96	$1.55	116,467
2020-05-15	$2.02	$2.03	$1.97	$2.00	$1.58	20,531
2020-05-14	$1.88	$1.99	$1.87	$1.98	$1.57	23,848
2020-05-13	$1.99	$1.99	$1.81	$1.87	$1.48	27,888
2020-05-12	$1.92	$2.13	$1.92	$1.99	$1.58	201,933
2020-05-11	$1.93	$1.95	$1.81	$1.89	$1.50	46,433
2020-05-08	$1.80	$1.93	$1.80	$1.93	$1.53	28,831
2020-05-07	$1.85	$1.89	$1.80	$1.80	$1.43	22,729
2020-05-06	$1.80	$1.93	$1.80	$1.86	$1.47	46,582
2020-05-05	$1.79	$2.04	$1.79	$1.86	$1.47	56,030
2020-05-04	$1.87	$1.94	$1.72	$1.84	$1.46	132,122
2020-05-01	$1.96	$1.96	$1.81	$1.86	$1.47	55,193
2020-04-30	$2.06	$2.09	$1.96	$1.98	$1.57	7,382
2020-04-29	$1.98	$2.10	$1.96	$1.99	$1.58	44,937
2020-04-28	$1.99	$2.04	$1.93	$1.96	$1.55	32,011
2020-04-27	$1.86	$1.98	$1.86	$1.95	$1.54	49,079
2020-04-24	$1.81	$1.89	$1.81	$1.86	$1.47	63,511
2020-04-23	$1.90	$1.98	$1.80	$1.81	$1.43	45,667
2020-04-22	$2.01	$2.01	$1.79	$1.83	$1.45	21,578
2020-04-21	$1.90	$1.92	$1.88	$1.90	$1.50	29,455
2020-04-20	$2.02	$2.02	$1.90	$1.92	$1.52	23,941
2020-04-17	$2.00	$2.10	$1.95	$1.97	$1.56	32,644
2020-04-16	$1.93	$2.06	$1.80	$1.95	$1.54	65,307
2020-04-15	$1.99	$1.99	$1.87	$1.90	$1.50	32,940
2020-04-14	$2.14	$2.14	$1.93	$1.99	$1.58	84,983
2020-04-13	$1.97	$2.15	$1.97	$2.14	$1.69	59,826
2020-04-09	$1.86	$1.96	$1.80	$1.92	$1.52	42,673
2020-04-08	$1.68	$1.85	$1.67	$1.77	$1.40	98,639
2020-04-07	$1.71	$1.94	$1.59	$1.60	$1.27	78,374
2020-04-06	$1.42	$1.84	$1.42	$1.66	$1.31	65,798
2020-04-03	$1.45	$1.51	$1.42	$1.44	$1.14	13,872
2020-04-02	$1.55	$1.74	$1.51	$1.54	$1.22	41,459
2020-04-01	$1.69	$1.81	$1.62	$1.66	$1.31	76,758
2020-03-31	$1.66	$1.96	$1.66	$1.85	$1.46	81,380
2020-03-30	$1.95	$2.03	$1.72	$1.76	$1.39	168,063
2020-03-27	$1.80	$2.12	$1.72	$2.07	$1.57	178,279
2020-03-26	$1.30	$2.04	$1.28	$1.81	$1.37	412,553
2020-03-25	$0.95	$1.75	$0.86	$1.19	$0.90	968,725
2020-03-24	$1.39	$1.44	$0.95	$1.00	$0.76	420,813
2020-03-23	$1.54	$1.54	$1.20	$1.25	$0.95	135,163
2020-03-20	$1.40	$1.63	$1.40	$1.42	$1.08	158,066
2020-03-19	$1.39	$1.53	$1.31	$1.35	$1.03	208,040
2020-03-18	$1.53	$1.61	$1.07	$1.34	$1.02	129,617
2020-03-17	$1.86	$1.89	$1.40	$1.63	$1.24	164,847
2020-03-16	$2.00	$2.04	$1.83	$1.83	$1.39	57,778
2020-03-13	$2.23	$2.25	$2.09	$2.17	$1.65	238,118
2020-03-12	$2.35	$2.38	$2.18	$2.18	$1.66	90,475
2020-03-11	$2.52	$2.57	$2.40	$2.47	$1.88	84,764
2020-03-10	$2.65	$2.72	$2.52	$2.55	$1.94	105,229
2020-03-09	$2.80	$2.81	$2.60	$2.61	$1.98	110,385
2020-03-06	$2.93	$2.93	$2.82	$2.83	$2.15	75,094
2020-03-05	$2.95	$3.00	$2.95	$2.96	$2.25	88,295
2020-03-04	$2.99	$3.03	$2.97	$3.00	$2.28	90,751
2020-03-03	$2.98	$3.05	$2.95	$2.97	$2.26	117,736
2020-03-02	$2.95	$3.02	$2.95	$3.00	$2.28	120,305
2020-02-28	$3.11	$3.13	$2.87	$2.92	$2.22	176,752
2020-02-27	$3.22	$3.22	$3.04	$3.14	$2.38	153,900
2020-02-26	$3.27	$3.27	$3.22	$3.22	$2.45	34,920
2020-02-25	$3.29	$3.29	$3.25	$3.25	$2.47	79,677
2020-02-24	$3.28	$3.33	$3.28	$3.29	$2.50	44,832
2020-02-21	$3.30	$3.33	$3.28	$3.33	$2.53	63,094
2020-02-20	$3.30	$3.30	$3.28	$3.30	$2.51	58,483
2020-02-19	$3.29	$3.30	$3.28	$3.28	$2.49	48,108
2020-02-18	$3.29	$3.30	$3.27	$3.27	$2.48	101,303
2020-02-14	$3.29	$3.30	$3.26	$3.29	$2.50	182,172
2020-02-13	$3.30	$3.30	$3.27	$3.29	$2.50	37,986
2020-02-12	$3.30	$3.30	$3.27	$3.28	$2.49	150,471
2020-02-11	$3.26	$3.28	$3.23	$3.28	$2.49	97,865
2020-02-10	$3.23	$3.26	$3.23	$3.26	$2.48	14,337
2020-02-07	$3.29	$3.29	$3.22	$3.25	$2.47	38,956
2020-02-06	$3.30	$3.30	$3.25	$3.27	$2.48	9,314
2020-02-05	$3.29	$3.29	$3.26	$3.28	$2.49	50,924
2020-02-04	$3.30	$3.30	$3.26	$3.27	$2.48	12,816
2020-02-03	$3.25	$3.29	$3.25	$3.26	$2.48	33,696
2020-01-31	$3.25	$3.28	$3.25	$3.28	$2.49	35,948
2020-01-30	$3.25	$3.29	$3.25	$3.28	$2.49	29,624
2020-01-29	$3.26	$3.28	$3.25	$3.27	$2.48	34,167
2020-01-28	$3.27	$3.28	$3.25	$3.28	$2.49	31,451
2020-01-27	$3.25	$3.28	$3.25	$3.26	$2.48	13,566
2020-01-24	$3.30	$3.30	$3.26	$3.29	$2.50	32,885
2020-01-23	$3.30	$3.30	$3.29	$3.29	$2.50	37,593
2020-01-22	$3.29	$3.30	$3.29	$3.30	$2.51	25,311
2020-01-21	$3.30	$3.30	$3.28	$3.30	$2.51	39,891
2020-01-17	$3.28	$3.33	$3.28	$3.28	$2.49	68,497
2020-01-16	$3.23	$3.29	$3.23	$3.29	$2.50	56,613
2020-01-15	$3.30	$3.30	$3.25	$3.27	$2.48	69,742
2020-01-14	$3.28	$3.28	$3.26	$3.27	$2.48	68,591
2020-01-13	$3.26	$3.27	$3.26	$3.27	$2.48	58,690
2020-01-10	$3.23	$3.28	$3.23	$3.23	$2.45	48,323
2020-01-09	$3.25	$3.27	$3.21	$3.25	$2.47	33,595
2020-01-08	$3.21	$3.25	$3.21	$3.23	$2.45	16,986
2020-01-07	$3.32	$3.32	$3.23	$3.24	$2.46	33,423
2020-01-06	$3.31	$3.32	$3.26	$3.28	$2.49	79,019
2020-01-03	$3.17	$3.25	$3.17	$3.23	$2.45	55,001
2020-01-02	$3.22	$3.22	$3.20	$3.22	$2.45	29,179
2019-12-31	$3.24	$3.24	$3.23	$3.23	$2.45	15,619
2019-12-30	$3.18	$3.26	$3.17	$3.24	$2.46	39,963
2019-12-27	$3.28	$3.29	$3.26	$3.26	$2.42	72,716
2019-12-26	$3.27	$3.30	$3.27	$3.28	$2.43	30,454
2019-12-24	$3.28	$3.29	$3.26	$3.29	$2.44	12,575
2019-12-23	$3.33	$3.33	$3.27	$3.28	$2.43	23,208
2019-12-20	$3.28	$3.34	$3.28	$3.33	$2.47	40,441
2019-12-19	$3.30	$3.32	$3.28	$3.31	$2.46	53,395
2019-12-18	$3.26	$3.30	$3.26	$3.27	$2.43	27,836
2019-12-17	$3.27	$3.27	$3.25	$3.27	$2.42	13,240
2019-12-16	$3.27	$3.29	$3.25	$3.25	$2.41	25,695
2019-12-13	$3.21	$3.26	$3.21	$3.25	$2.41	24,978
2019-12-12	$3.26	$3.26	$3.20	$3.24	$2.41	9,965
2019-12-11	$3.20	$3.28	$3.18	$3.28	$2.43	58,908
2019-12-10	$3.27	$3.27	$3.19	$3.20	$2.38	64,959
2019-12-09	$3.24	$3.27	$3.22	$3.25	$2.41	69,463
2019-12-06	$3.29	$3.29	$3.22	$3.23	$2.40	131,337
2019-12-05	$3.27	$3.29	$3.24	$3.26	$2.42	37,532
2019-12-04	$3.30	$3.30	$3.26	$3.26	$2.42	21,886
2019-12-03	$3.28	$3.28	$3.26	$3.28	$2.43	10,894
2019-12-02	$3.29	$3.29	$3.25	$3.27	$2.43	212,317
2019-11-29	$3.30	$3.30	$3.27	$3.29	$2.44	12,870
2019-11-27	$3.28	$3.32	$3.27	$3.31	$2.46	38,874
2019-11-26	$3.30	$3.33	$3.28	$3.28	$2.43	60,543
2019-11-25	$3.30	$3.33	$3.27	$3.32	$2.46	99,104
2019-11-22	$3.27	$3.36	$3.27	$3.32	$2.46	37,531
2019-11-21	$3.26	$3.30	$3.26	$3.29	$2.44	13,280
2019-11-20	$3.27	$3.37	$3.27	$3.27	$2.43	32,582
2019-11-19	$3.23	$3.35	$3.23	$3.29	$2.44	29,437
2019-11-18	$3.24	$3.31	$3.24	$3.26	$2.42	28,772
2019-11-15	$3.27	$3.30	$3.24	$3.28	$2.43	21,257
2019-11-14	$3.33	$3.33	$3.23	$3.25	$2.41	98,429
2019-11-13	$3.28	$3.31	$3.28	$3.30	$2.45	15,794
2019-11-12	$3.34	$3.34	$3.28	$3.29	$2.44	23,973
2019-11-11	$3.40	$3.40	$3.33	$3.33	$2.47	25,822
2019-11-08	$3.33	$3.35	$3.27	$3.33	$2.47	70,078
2019-11-07	$3.32	$3.32	$3.25	$3.28	$2.43	93,466
2019-11-06	$3.34	$3.34	$3.29	$3.29	$2.44	19,932
2019-11-05	$3.35	$3.35	$3.31	$3.32	$2.46	14,261
2019-11-04	$3.34	$3.35	$3.32	$3.34	$2.48	39,835
2019-11-01	$3.34	$3.34	$3.32	$3.32	$2.46	187,876
2019-10-31	$3.31	$3.33	$3.29	$3.33	$2.47	29,691
2019-10-30	$3.30	$3.32	$3.25	$3.28	$2.43	100,122
2019-10-29	$3.32	$3.35	$3.31	$3.32	$2.46	84,983
2019-10-28	$3.33	$3.35	$3.30	$3.33	$2.47	8,322
2019-10-25	$3.34	$3.35	$3.33	$3.34	$2.48	5,323
2019-10-24	$3.35	$3.35	$3.34	$3.34	$2.48	2,422
2019-10-23	$3.35	$3.36	$3.33	$3.35	$2.49	15,086
2019-10-22	$3.33	$3.40	$3.33	$3.36	$2.49	40,840
2019-10-21	$3.34	$3.37	$3.33	$3.34	$2.48	13,345
2019-10-18	$3.36	$3.37	$3.33	$3.37	$2.50	16,402
2019-10-17	$3.34	$3.38	$3.34	$3.38	$2.51	8,085
2019-10-16	$3.37	$3.41	$3.34	$3.34	$2.48	42,236
2019-10-15	$3.33	$3.34	$3.29	$3.34	$2.48	15,922
2019-10-14	$3.29	$3.29	$3.28	$3.28	$2.43	4,911
2019-10-11	$3.28	$3.30	$3.28	$3.29	$2.44	31,351
2019-10-10	$3.28	$3.28	$3.26	$3.26	$2.42	3,227
2019-10-09	$3.28	$3.28	$3.26	$3.27	$2.43	14,701
2019-10-08	$3.27	$3.29	$3.27	$3.29	$2.44	9,755
2019-10-07	$3.30	$3.31	$3.27	$3.27	$2.43	25,207
2019-10-04	$3.32	$3.33	$3.30	$3.30	$2.45	7,663
2019-10-03	$3.34	$3.36	$3.31	$3.32	$2.46	27,679
2019-10-02	$3.36	$3.38	$3.31	$3.31	$2.46	35,369
2019-10-01	$3.39	$3.41	$3.34	$3.34	$2.48	83,483
2019-09-30	$3.32	$3.41	$3.30	$3.36	$2.49	151,779
2019-09-27	$3.34	$3.34	$3.29	$3.29	$2.44	35,750
2019-09-26	$3.35	$3.39	$3.35	$3.38	$2.45	18,920
2019-09-25	$3.29	$3.33	$3.29	$3.32	$2.41	11,321
2019-09-24	$3.30	$3.34	$3.30	$3.31	$2.40	30,452
2019-09-23	$3.32	$3.34	$3.30	$3.32	$2.41	13,168
2019-09-20	$3.32	$3.35	$3.30	$3.35	$2.43	14,416
2019-09-19	$3.31	$3.35	$3.30	$3.33	$2.42	16,196
2019-09-18	$3.28	$3.33	$3.28	$3.31	$2.40	6,350
2019-09-17	$3.29	$3.33	$3.28	$3.30	$2.40	6,289
2019-09-16	$3.29	$3.33	$3.29	$3.31	$2.40	11,692
2019-09-13	$3.34	$3.35	$3.32	$3.32	$2.41	13,353
2019-09-12	$3.33	$3.35	$3.33	$3.34	$2.42	4,730
2019-09-11	$3.37	$3.37	$3.33	$3.34	$2.42	8,688
2019-09-10	$3.34	$3.38	$3.34	$3.35	$2.43	3,203
2019-09-09	$3.37	$3.42	$3.33	$3.35	$2.43	37,561
2019-09-06	$3.33	$3.36	$3.30	$3.35	$2.43	7,582
2019-09-05	$3.35	$3.36	$3.31	$3.34	$2.42	45,819
2019-09-04	$3.30	$3.34	$3.27	$3.32	$2.41	15,920
2019-09-03	$3.27	$3.33	$3.24	$3.30	$2.40	35,613
2019-08-30	$3.26	$3.29	$3.25	$3.27	$2.37	23,109
2019-08-29	$3.27	$3.28	$3.24	$3.26	$2.37	8,707
2019-08-28	$3.25	$3.25	$3.22	$3.24	$2.35	12,005
2019-08-27	$3.31	$3.31	$3.25	$3.25	$2.36	18,534
2019-08-26	$3.30	$3.33	$3.27	$3.31	$2.40	23,481
2019-08-23	$3.31	$3.35	$3.29	$3.31	$2.40	70,779
2019-08-22	$3.24	$3.30	$3.23	$3.30	$2.40	16,952
2019-08-21	$3.24	$3.31	$3.23	$3.26	$2.37	40,836
2019-08-20	$3.23	$3.27	$3.22	$3.24	$2.35	4,903
2019-08-19	$3.32	$3.32	$3.23	$3.26	$2.37	45,463
2019-08-16	$3.28	$3.29	$3.26	$3.28	$2.38	20,999
2019-08-15	$3.31	$3.31	$3.25	$3.26	$2.37	19,941
2019-08-14	$3.26	$3.28	$3.26	$3.26	$2.37	17,762
2019-08-13	$3.26	$3.29	$3.26	$3.26	$2.37	12,052
2019-08-12	$3.26	$3.29	$3.26	$3.27	$2.37	14,939
2019-08-09	$3.26	$3.32	$3.26	$3.28	$2.38	11,662
2019-08-08	$3.34	$3.34	$3.26	$3.28	$2.38	71,416
2019-08-07	$3.26	$3.38	$3.26	$3.34	$2.42	41,081
2019-08-06	$3.32	$3.32	$3.26	$3.29	$2.39	13,706
2019-08-05	$3.31	$3.34	$3.26	$3.27	$2.37	35,470
2019-08-02	$3.35	$3.35	$3.31	$3.31	$2.40	12,756
2019-08-01	$3.35	$3.42	$3.35	$3.35	$2.43	13,215
2019-07-31	$3.34	$3.42	$3.34	$3.37	$2.45	21,001
2019-07-30	$3.35	$3.37	$3.32	$3.35	$2.43	61,533
2019-07-29	$3.36	$3.36	$3.32	$3.33	$2.42	34,216
2019-07-26	$3.36	$3.36	$3.31	$3.33	$2.42	11,440
2019-07-25	$3.32	$3.34	$3.32	$3.34	$2.42	10,877
2019-07-24	$3.35	$3.37	$3.32	$3.33	$2.42	65,474
2019-07-23	$3.38	$3.39	$3.36	$3.36	$2.44	16,355
2019-07-22	$3.38	$3.42	$3.38	$3.39	$2.46	19,907
2019-07-19	$3.38	$3.40	$3.38	$3.38	$2.45	4,259
2019-07-18	$3.43	$3.43	$3.39	$3.39	$2.46	28,870
2019-07-17	$3.44	$3.44	$3.41	$3.41	$2.47	13,278
2019-07-16	$3.45	$3.49	$3.43	$3.47	$2.52	45,483
2019-07-15	$3.45	$3.50	$3.39	$3.44	$2.50	40,001
2019-07-12	$3.41	$3.45	$3.40	$3.43	$2.49	46,169
2019-07-11	$3.39	$3.45	$3.39	$3.44	$2.50	40,169
2019-07-10	$3.44	$3.46	$3.38	$3.39	$2.46	69,301
2019-07-09	$3.37	$3.41	$3.37	$3.38	$2.45	18,496
2019-07-08	$3.43	$3.48	$3.38	$3.40	$2.47	59,597
2019-07-05	$3.38	$3.42	$3.37	$3.42	$2.48	7,867
2019-07-03	$3.44	$3.44	$3.38	$3.38	$2.45	13,842
2019-07-02	$3.38	$3.41	$3.36	$3.38	$2.45	35,490
2019-07-01	$3.43	$3.46	$3.36	$3.38	$2.45	49,791
2019-06-28	$3.43	$3.43	$3.36	$3.41	$2.47	43,822
2019-06-27	$3.38	$3.41	$3.37	$3.39	$2.46	43,576
2019-06-26	$3.47	$3.47	$3.43	$3.45	$2.45	27,106
2019-06-25	$3.44	$3.50	$3.43	$3.45	$2.45	67,793
2019-06-24	$3.46	$3.48	$3.39	$3.46	$2.46	12,313
2019-06-21	$3.49	$3.50	$3.44	$3.50	$2.49	27,330
2019-06-20	$3.47	$3.50	$3.47	$3.50	$2.49	82,437
2019-06-19	$3.47	$3.47	$3.45	$3.46	$2.46	8,717
2019-06-18	$3.45	$3.47	$3.42	$3.46	$2.46	13,179
2019-06-17	$3.47	$3.47	$3.33	$3.45	$2.45	30,439
2019-06-14	$3.46	$3.48	$3.42	$3.47	$2.46	12,092
2019-06-13	$3.43	$3.49	$3.40	$3.48	$2.47	33,441
2019-06-12	$3.42	$3.43	$3.32	$3.42	$2.43	29,363
2019-06-11	$3.28	$3.42	$3.28	$3.41	$2.42	69,634
2019-06-10	$3.34	$3.34	$3.25	$3.27	$2.32	16,083
2019-06-07	$3.25	$3.31	$3.25	$3.31	$2.35	13,680
2019-06-06	$3.26	$3.27	$3.25	$3.26	$2.31	21,845
2019-06-05	$3.33	$3.33	$3.27	$3.29	$2.34	24,920
2019-06-04	$3.27	$3.34	$3.27	$3.33	$2.36	20,529
2019-06-03	$3.26	$3.29	$3.25	$3.28	$2.33	29,796
2019-05-31	$3.28	$3.30	$3.28	$3.28	$2.33	21,514
2019-05-30	$3.34	$3.37	$3.30	$3.33	$2.36	68,947
2019-05-29	$3.39	$3.39	$3.33	$3.36	$2.39	48,945
2019-05-28	$3.37	$3.41	$3.36	$3.39	$2.41	23,966
2019-05-24	$3.40	$3.43	$3.38	$3.40	$2.41	15,185
2019-05-23	$3.40	$3.43	$3.40	$3.41	$2.42	22,867
2019-05-22	$3.46	$3.47	$3.42	$3.43	$2.44	16,113
2019-05-21	$3.42	$3.50	$3.42	$3.44	$2.44	50,835
2019-05-20	$3.45	$3.46	$3.42	$3.43	$2.44	21,399
2019-05-17	$3.48	$3.49	$3.45	$3.46	$2.46	48,020
2019-05-16	$3.47	$3.50	$3.44	$3.48	$2.47	30,060
2019-05-15	$3.44	$3.49	$3.41	$3.46	$2.46	11,903
2019-05-14	$3.44	$3.44	$3.40	$3.43	$2.44	56,189
2019-05-13	$3.41	$3.51	$3.41	$3.45	$2.45	50,839
2019-05-10	$3.42	$3.48	$3.42	$3.46	$2.46	24,533
2019-05-09	$3.46	$3.48	$3.41	$3.45	$2.45	24,094
2019-05-08	$3.46	$3.49	$3.46	$3.48	$2.47	20,114
2019-05-07	$3.49	$3.50	$3.45	$3.48	$2.47	34,487
2019-05-06	$3.48	$3.50	$3.45	$3.48	$2.47	13,103
2019-05-03	$3.51	$3.55	$3.49	$3.50	$2.49	88,164
2019-05-02	$3.55	$3.55	$3.48	$3.50	$2.49	63,656
2019-05-01	$3.55	$3.55	$3.50	$3.52	$2.50	13,234
2019-04-30	$3.49	$3.55	$3.44	$3.55	$2.52	94,799
2019-04-29	$3.43	$3.51	$3.41	$3.49	$2.48	40,634
2019-04-26	$3.43	$3.45	$3.42	$3.43	$2.44	31,449
2019-04-25	$3.47	$3.48	$3.42	$3.42	$2.43	57,531
2019-04-24	$3.43	$3.49	$3.41	$3.45	$2.45	24,773
2019-04-23	$3.41	$3.46	$3.41	$3.43	$2.44	45,657
2019-04-22	$3.43	$3.47	$3.41	$3.41	$2.42	45,424
2019-04-18	$3.52	$3.52	$3.43	$3.49	$2.48	31,246
2019-04-17	$3.52	$3.52	$3.49	$3.50	$2.49	21,188
2019-04-16	$3.53	$3.53	$3.50	$3.52	$2.50	96,237
2019-04-15	$3.54	$3.55	$3.43	$3.52	$2.50	99,588
2019-04-12	$3.53	$3.53	$3.51	$3.51	$2.49	44,254
2019-04-11	$3.51	$3.55	$3.48	$3.50	$2.49	32,762
2019-04-10	$3.49	$3.55	$3.48	$3.52	$2.50	45,496
2019-04-09	$3.40	$3.49	$3.40	$3.49	$2.48	18,584
2019-04-08	$3.43	$3.43	$3.40	$3.43	$2.44	127,246
2019-04-05	$3.36	$3.43	$3.36	$3.41	$2.42	228,975
2019-04-04	$3.39	$3.44	$3.39	$3.41	$2.42	71,002
2019-04-03	$3.45	$3.45	$3.40	$3.41	$2.42	71,431
2019-04-02	$3.40	$3.46	$3.40	$3.42	$2.43	157,692
2019-04-01	$3.53	$3.60	$3.40	$3.40	$2.41	329,017
2019-03-29	$3.57	$3.57	$3.45	$3.49	$2.48	58,910
2019-03-28	$3.43	$3.46	$3.42	$3.42	$2.43	32,643
2019-03-27	$3.50	$3.57	$3.49	$3.50	$2.44	74,980
2019-03-26	$3.62	$3.62	$3.50	$3.53	$2.46	156,514
2019-03-25	$3.37	$3.52	$3.29	$3.48	$2.42	58,219
2019-03-22	$3.52	$3.52	$3.47	$3.49	$2.43	60,452
2019-03-21	$3.49	$3.56	$3.49	$3.50	$2.44	33,370
2019-03-20	$3.55	$3.59	$3.50	$3.53	$2.46	90,399
2019-03-19	$3.61	$3.61	$3.55	$3.57	$2.48	33,369
2019-03-18	$3.50	$3.59	$3.50	$3.58	$2.49	17,356
2019-03-15	$3.57	$3.62	$3.36	$3.54	$2.46	283,121
2019-03-14	$3.60	$3.60	$3.56	$3.59	$2.50	16,990
2019-03-13	$3.54	$3.64	$3.54	$3.60	$2.50	157,201
2019-03-12	$3.48	$3.55	$3.46	$3.55	$2.47	38,684
2019-03-11	$3.43	$3.51	$3.43	$3.50	$2.44	22,723
2019-03-08	$3.44	$3.45	$3.40	$3.44	$2.39	38,448
2019-03-07	$3.45	$3.46	$3.35	$3.45	$2.40	38,680
2019-03-06	$3.48	$3.48	$3.45	$3.47	$2.41	43,507
2019-03-05	$3.50	$3.52	$3.47	$3.48	$2.42	28,651
2019-03-04	$3.54	$3.54	$3.50	$3.51	$2.44	99,330
2019-03-01	$3.55	$3.58	$3.46	$3.50	$2.44	45,776
2019-02-28	$3.54	$3.56	$3.45	$3.55	$2.47	402,096
2019-02-27	$3.51	$3.54	$3.51	$3.52	$2.45	36,672
2019-02-26	$3.48	$3.55	$3.48	$3.53	$2.46	61,549
2019-02-25	$3.44	$3.51	$3.44	$3.50	$2.44	110,060
2019-02-22	$3.42	$3.48	$3.42	$3.46	$2.41	66,808
2019-02-21	$3.40	$3.45	$3.40	$3.44	$2.39	86,204
2019-02-20	$3.37	$3.43	$3.37	$3.39	$2.36	73,701
2019-02-19	$3.39	$3.45	$3.39	$3.40	$2.37	60,362
2019-02-15	$3.33	$3.44	$3.33	$3.42	$2.38	97,535
2019-02-14	$3.47	$3.47	$3.40	$3.43	$2.39	42,660
2019-02-13	$3.40	$3.47	$3.40	$3.47	$2.41	19,967
2019-02-12	$3.35	$3.41	$3.35	$3.40	$2.37	90,582
2019-02-11	$3.27	$3.40	$3.27	$3.35	$2.33	28,412
2019-02-08	$3.28	$3.32	$3.25	$3.25	$2.26	14,379
2019-02-07	$3.35	$3.38	$3.25	$3.30	$2.30	42,268
2019-02-06	$3.38	$3.40	$3.28	$3.36	$2.34	55,425
2019-02-05	$3.40	$3.40	$3.34	$3.36	$2.34	10,143
2019-02-04	$3.37	$3.41	$3.34	$3.36	$2.34	66,903
2019-02-01	$3.42	$3.42	$3.40	$3.40	$2.37	5,645
2019-01-31	$3.35	$3.41	$3.35	$3.40	$2.37	15,280
2019-01-30	$3.37	$3.39	$3.35	$3.39	$2.36	10,007
2019-01-29	$3.33	$3.36	$3.25	$3.35	$2.33	46,875
2019-01-28	$3.29	$3.34	$3.29	$3.30	$2.30	15,856
2019-01-25	$3.35	$3.40	$3.30	$3.30	$2.30	29,621
2019-01-24	$3.40	$3.40	$3.30	$3.30	$2.30	22,100
2019-01-23	$3.33	$3.40	$3.31	$3.36	$2.34	17,824
2019-01-22	$3.26	$3.39	$3.25	$3.29	$2.29	41,626
2019-01-18	$3.35	$3.42	$3.31	$3.31	$2.30	32,803
2019-01-17	$3.33	$3.36	$3.28	$3.35	$2.33	31,865
2019-01-16	$3.38	$3.42	$3.29	$3.31	$2.30	38,023
2019-01-15	$3.32	$3.39	$3.26	$3.37	$2.34	47,705
2019-01-14	$3.21	$3.31	$3.21	$3.27	$2.28	21,918
2019-01-11	$3.21	$3.30	$3.21	$3.29	$2.29	53,147
2019-01-10	$3.17	$3.28	$3.15	$3.18	$2.21	25,354
2019-01-09	$3.14	$3.15	$3.10	$3.12	$2.17	22,575
2019-01-08	$3.05	$3.15	$3.05	$3.12	$2.17	8,965
2019-01-07	$3.00	$3.05	$2.95	$3.05	$2.12	37,379
2019-01-04	$2.88	$3.07	$2.88	$2.95	$2.05	73,276
2019-01-03	$2.92	$3.07	$2.88	$2.89	$2.01	41,700
2019-01-02	$2.85	$2.97	$2.84	$2.97	$2.07	48,673
2018-12-31	$2.86	$2.93	$2.78	$2.86	$1.99	122,743
2018-12-28	$2.85	$2.95	$2.76	$2.86	$1.99	170,983
2018-12-27	$2.88	$3.00	$2.88	$2.91	$1.98	97,077
2018-12-26	$2.91	$3.00	$2.84	$2.88	$1.96	48,557
2018-12-24	$2.92	$2.92	$2.80	$2.88	$1.96	73,869
2018-12-21	$2.96	$3.10	$2.88	$2.92	$1.99	98,493
2018-12-20	$3.04	$3.10	$2.93	$2.97	$2.02	245,652
2018-12-19	$3.09	$3.15	$2.99	$3.03	$2.07	50,570
2018-12-18	$3.02	$3.14	$2.95	$3.04	$2.07	151,986
2018-12-17	$3.10	$3.35	$2.98	$2.98	$2.03	116,287
2018-12-14	$3.20	$3.30	$3.08	$3.10	$2.11	134,480
2018-12-13	$3.29	$3.33	$3.21	$3.21	$2.19	38,375
2018-12-12	$3.25	$3.34	$3.24	$3.24	$2.21	53,752
2018-12-11	$3.29	$3.41	$3.25	$3.25	$2.21	69,493
2018-12-10	$3.39	$3.39	$3.28	$3.28	$2.24	33,648
2018-12-07	$3.40	$3.43	$3.35	$3.35	$2.28	16,310
2018-12-06	$3.41	$3.44	$3.38	$3.42	$2.33	65,646
2018-12-04	$3.47	$3.47	$3.41	$3.43	$2.34	24,680
2018-12-03	$3.45	$3.47	$3.40	$3.46	$2.36	37,089
2018-11-30	$3.50	$3.50	$3.43	$3.43	$2.34	29,354
2018-11-29	$3.49	$3.50	$3.48	$3.48	$2.37	28,979
2018-11-28	$3.48	$3.50	$3.46	$3.49	$2.38	56,174
2018-11-27	$3.44	$3.49	$3.44	$3.46	$2.36	43,339
2018-11-26	$3.44	$3.46	$3.42	$3.44	$2.34	24,268
2018-11-23	$3.41	$3.44	$3.41	$3.42	$2.33	19,240
2018-11-21	$3.40	$3.45	$3.38	$3.45	$2.35	22,786
2018-11-20	$3.43	$3.47	$3.37	$3.40	$2.32	35,189
2018-11-19	$3.46	$3.51	$3.44	$3.46	$2.36	19,731
2018-11-16	$3.43	$3.52	$3.41	$3.48	$2.37	31,578
2018-11-15	$3.42	$3.50	$3.41	$3.44	$2.34	59,603
2018-11-14	$3.42	$3.44	$3.41	$3.41	$2.32	36,210
2018-11-13	$3.40	$3.45	$3.40	$3.42	$2.33	69,911
2018-11-12	$3.42	$3.45	$3.42	$3.43	$2.34	27,383
2018-11-09	$3.46	$3.47	$3.41	$3.44	$2.34	54,559
2018-11-08	$3.44	$3.47	$3.44	$3.46	$2.36	50,004
2018-11-07	$3.42	$3.46	$3.42	$3.45	$2.35	34,516
2018-11-06	$3.44	$3.44	$3.41	$3.42	$2.33	15,518
2018-11-05	$3.40	$3.48	$3.27	$3.40	$2.32	25,288
2018-11-02	$3.50	$3.52	$3.45	$3.45	$2.35	47,916
2018-11-01	$3.52	$3.55	$3.47	$3.48	$2.37	123,582
2018-10-31	$3.45	$3.54	$3.45	$3.52	$2.40	80,754
2018-10-30	$3.50	$3.52	$3.44	$3.44	$2.34	40,252
2018-10-29	$3.53	$3.55	$3.49	$3.52	$2.40	51,306
2018-10-26	$3.50	$3.53	$3.46	$3.53	$2.41	48,652
2018-10-25	$3.54	$3.56	$3.47	$3.47	$2.36	19,977
2018-10-24	$3.53	$3.58	$3.50	$3.54	$2.41	57,344
2018-10-23	$3.60	$3.60	$3.52	$3.56	$2.43	18,233
2018-10-22	$3.63	$3.63	$3.60	$3.60	$2.45	35,981
2018-10-19	$3.60	$3.63	$3.58	$3.61	$2.46	72,158
2018-10-18	$3.60	$3.63	$3.60	$3.60	$2.45	28,416
2018-10-17	$3.47	$3.62	$3.47	$3.60	$2.45	70,361
2018-10-16	$3.55	$3.61	$3.52	$3.61	$2.46	60,868
2018-10-15	$3.56	$3.56	$3.46	$3.55	$2.42	32,233
2018-10-12	$3.47	$3.51	$3.47	$3.49	$2.38	47,710
2018-10-11	$3.52	$3.55	$3.47	$3.47	$2.36	80,196
2018-10-10	$3.54	$3.58	$3.52	$3.52	$2.40	38,902
2018-10-09	$3.57	$3.61	$3.56	$3.56	$2.43	16,298
2018-10-08	$3.63	$3.63	$3.59	$3.59	$2.45	18,715
2018-10-05	$3.57	$3.64	$3.57	$3.63	$2.47	29,920
2018-10-04	$3.70	$3.72	$3.60	$3.60	$2.45	40,065
2018-10-03	$3.79	$3.79	$3.71	$3.75	$2.56	50,553
2018-10-02	$3.73	$3.79	$3.71	$3.74	$2.55	48,477
2018-10-01	$3.74	$3.77	$3.71	$3.74	$2.55	138,211
2018-09-28	$3.69	$3.77	$3.64	$3.75	$2.56	97,719
2018-09-27	$3.63	$3.72	$3.62	$3.71	$2.53	64,178
2018-09-26	$3.67	$3.70	$3.58	$3.67	$2.46	86,162
2018-09-25	$3.65	$3.68	$3.64	$3.66	$2.45	46,021
2018-09-24	$3.67	$3.68	$3.63	$3.67	$2.46	24,891
2018-09-21	$3.64	$3.67	$3.62	$3.67	$2.46	93,418
2018-09-20	$3.61	$3.64	$3.59	$3.63	$2.43	71,395
2018-09-19	$3.56	$3.62	$3.56	$3.60	$2.41	131,080
2018-09-18	$3.58	$3.59	$3.55	$3.59	$2.41	42,344
2018-09-17	$3.63	$3.63	$3.58	$3.59	$2.41	17,891
2018-09-14	$3.61	$3.64	$3.58	$3.62	$2.43	37,558
2018-09-13	$3.65	$3.67	$3.62	$3.64	$2.44	41,773
2018-09-12	$3.54	$3.66	$3.54	$3.65	$2.45	161,754
2018-09-11	$3.57	$3.59	$3.51	$3.55	$2.38	90,226
2018-09-10	$3.53	$3.60	$3.53	$3.59	$2.41	43,437
2018-09-07	$3.54	$3.65	$3.54	$3.57	$2.39	87,740
2018-09-06	$3.60	$3.60	$3.54	$3.54	$2.37	33,268
2018-09-05	$3.53	$3.62	$3.53	$3.62	$2.43	40,981
2018-09-04	$3.50	$3.55	$3.49	$3.54	$2.37	88,534
2018-08-31	$3.59	$3.61	$3.54	$3.59	$2.41	34,005
2018-08-30	$3.59	$3.61	$3.53	$3.61	$2.42	54,077
2018-08-29	$3.53	$3.59	$3.53	$3.58	$2.40	28,124
2018-08-28	$3.55	$3.57	$3.45	$3.54	$2.37	125,333
2018-08-27	$3.60	$3.60	$3.55	$3.55	$2.38	47,029
2018-08-24	$3.66	$3.66	$3.60	$3.61	$2.42	13,920
2018-08-23	$3.65	$3.67	$3.63	$3.65	$2.45	29,994
2018-08-22	$3.67	$3.67	$3.64	$3.65	$2.45	36,669
2018-08-21	$3.66	$3.69	$3.65	$3.66	$2.45	52,459
2018-08-20	$3.66	$3.69	$3.59	$3.65	$2.45	96,196
2018-08-17	$3.65	$3.69	$3.61	$3.66	$2.45	55,122
2018-08-16	$3.55	$3.67	$3.51	$3.63	$2.43	112,961
2018-08-15	$3.62	$3.63	$3.54	$3.54	$2.37	121,998
2018-08-14	$3.51	$3.64	$3.48	$3.64	$2.44	143,319
2018-08-13	$3.45	$3.55	$3.45	$3.54	$2.37	300,566
2018-08-10	$3.20	$3.49	$3.17	$3.47	$2.33	336,895
2018-08-09	$3.25	$3.25	$3.19	$3.19	$2.14	74,941
2018-08-08	$3.25	$3.27	$3.25	$3.26	$2.19	82,697
2018-08-07	$3.31	$3.31	$3.25	$3.26	$2.19	169,264
2018-08-06	$3.35	$3.35	$3.30	$3.30	$2.21	130,353
2018-08-03	$3.35	$3.36	$3.35	$3.36	$2.25	107,975
2018-08-02	$3.35	$3.36	$3.35	$3.35	$2.25	25,216
2018-08-01	$3.35	$3.36	$3.33	$3.35	$2.25	97,955
2018-07-31	$3.34	$3.36	$3.34	$3.35	$2.25	42,393
2018-07-30	$3.31	$3.36	$3.31	$3.35	$2.25	48,889
2018-07-27	$3.35	$3.37	$3.30	$3.35	$2.25	55,940
2018-07-26	$3.38	$3.39	$3.35	$3.38	$2.27	53,435
2018-07-25	$3.40	$3.41	$3.38	$3.40	$2.28	72,979
2018-07-24	$3.40	$3.41	$3.40	$3.40	$2.28	49,349
2018-07-23	$3.40	$3.41	$3.40	$3.40	$2.28	20,200
2018-07-20	$3.41	$3.43	$3.40	$3.40	$2.28	30,615
2018-07-19	$3.40	$3.44	$3.40	$3.43	$2.30	72,270
2018-07-18	$3.40	$3.41	$3.40	$3.40	$2.28	43,474
2018-07-17	$3.40	$3.41	$3.40	$3.40	$2.28	19,200
2018-07-16	$3.40	$3.41	$3.40	$3.41	$2.29	59,966
2018-07-13	$3.40	$3.41	$3.40	$3.40	$2.28	20,524
2018-07-12	$3.41	$3.41	$3.40	$3.40	$2.28	36,073
2018-07-11	$3.40	$3.43	$3.40	$3.42	$2.29	71,275
2018-07-10	$3.40	$3.44	$3.40	$3.40	$2.28	20,338
2018-07-09	$3.44	$3.45	$3.40	$3.40	$2.28	64,891
2018-07-06	$3.46	$3.50	$3.44	$3.46	$2.32	26,783
2018-07-05	$3.47	$3.50	$3.46	$3.47	$2.33	64,137
2018-07-03	$3.40	$3.48	$3.40	$3.47	$2.33	82,983
2018-07-02	$3.41	$3.41	$3.39	$3.40	$2.28	88,055
2018-06-29	$3.42	$3.42	$3.40	$3.41	$2.29	21,608
2018-06-28	$3.41	$3.42	$3.40	$3.41	$2.29	31,115
2018-06-27	$3.44	$3.45	$3.40	$3.41	$2.29	34,746
2018-06-26	$3.40	$3.45	$3.40	$3.45	$2.31	99,318
2018-06-25	$3.41	$3.42	$3.40	$3.40	$2.28	68,861
2018-06-22	$3.41	$3.43	$3.40	$3.42	$2.29	42,657
2018-06-21	$3.40	$3.43	$3.35	$3.41	$2.29	281,928
2018-06-20	$3.40	$3.43	$3.38	$3.40	$2.28	142,530
2018-06-19	$3.39	$3.42	$3.37	$3.40	$2.28	68,033
2018-06-18	$3.35	$3.42	$3.21	$3.41	$2.29	92,552
2018-06-15	$3.30	$3.39	$3.30	$3.38	$2.27	74,226
2018-06-14	$3.39	$3.40	$3.23	$3.33	$2.23	110,559
2018-06-13	$3.43	$3.48	$3.38	$3.39	$2.26	56,405
2018-06-12	$3.49	$3.49	$3.42	$3.45	$2.30	68,155
2018-06-11	$3.44	$3.45	$3.40	$3.44	$2.29	63,501
2018-06-08	$3.48	$3.48	$3.37	$3.43	$2.29	42,610
2018-06-07	$3.49	$3.49	$3.41	$3.42	$2.28	63,154
2018-06-06	$3.55	$3.55	$3.38	$3.39	$2.26	111,553
2018-06-05	$3.45	$3.54	$3.36	$3.48	$2.32	182,311
2018-06-04	$3.37	$3.39	$3.34	$3.36	$2.24	131,093
2018-06-01	$3.28	$3.35	$3.27	$3.35	$2.23	93,099
2018-05-31	$3.32	$3.38	$3.24	$3.28	$2.19	120,521
2018-05-30	$3.51	$3.51	$3.29	$3.34	$2.23	185,795
2018-05-29	$3.25	$3.56	$3.25	$3.48	$2.32	121,010
2018-05-25	$3.43	$3.45	$3.40	$3.44	$2.29	109,134
2018-05-24	$3.40	$3.43	$3.36	$3.40	$2.27	109,874
2018-05-23	$3.35	$3.40	$3.33	$3.40	$2.27	162,041
2018-05-22	$3.28	$3.35	$3.28	$3.34	$2.23	73,613
2018-05-21	$3.25	$3.32	$3.23	$3.30	$2.20	151,790
2018-05-18	$3.20	$3.26	$3.20	$3.25	$2.17	88,324
2018-05-17	$3.07	$3.23	$3.07	$3.20	$2.13	133,891
2018-05-16	$3.13	$3.15	$3.07	$3.10	$2.07	78,978
2018-05-15	$3.09	$3.16	$3.09	$3.13	$2.09	105,132
2018-05-14	$3.02	$3.13	$3.00	$3.08	$2.05	116,097
2018-05-11	$2.90	$3.06	$2.89	$3.04	$2.01	191,264
2018-05-10	$2.88	$2.90	$2.87	$2.89	$1.91	58,229
2018-05-09	$2.89	$2.90	$2.85	$2.86	$1.89	137,736
2018-05-08	$2.92	$2.94	$2.85	$2.85	$1.89	67,807
2018-05-07	$2.86	$2.93	$2.86	$2.90	$1.92	63,984
2018-05-04	$2.81	$2.90	$2.81	$2.89	$1.91	84,772
2018-05-03	$2.81	$2.83	$2.80	$2.82	$1.87	120,753
2018-05-02	$2.84	$2.85	$2.78	$2.79	$1.85	153,537
2018-05-01	$2.81	$2.83	$2.80	$2.83	$1.87	28,480
2018-04-30	$2.82	$2.84	$2.80	$2.83	$1.87	72,017
2018-04-27	$2.84	$2.84	$2.80	$2.82	$1.87	31,962
2018-04-26	$2.80	$2.84	$2.80	$2.82	$1.87	66,357
2018-04-25	$2.81	$2.84	$2.77	$2.80	$1.85	56,848
2018-04-24	$2.83	$2.85	$2.81	$2.82	$1.87	67,021
2018-04-23	$2.87	$2.88	$2.80	$2.83	$1.87	80,625
2018-04-20	$2.90	$2.91	$2.85	$2.86	$1.89	73,686
2018-04-19	$2.81	$2.88	$2.81	$2.87	$1.90	56,967
2018-04-18	$2.83	$2.85	$2.82	$2.83	$1.87	72,530
2018-04-17	$2.82	$2.85	$2.81	$2.83	$1.87	212,432
2018-04-16	$2.84	$2.85	$2.80	$2.82	$1.87	84,850
2018-04-13	$2.85	$2.87	$2.81	$2.83	$1.87	68,539
2018-04-12	$2.91	$2.92	$2.85	$2.85	$1.87	85,254
2018-04-11	$2.93	$2.95	$2.88	$2.93	$1.93	77,155
2018-04-10	$2.91	$2.95	$2.90	$2.93	$1.93	58,110
2018-04-09	$2.95	$2.95	$2.90	$2.90	$1.91	93,339
2018-04-06	$2.89	$2.95	$2.89	$2.94	$1.93	71,240
2018-04-05	$2.79	$2.90	$2.79	$2.89	$1.90	70,448
2018-04-04	$2.86	$2.87	$2.55	$2.82	$1.85	464,103
2018-04-03	$2.76	$2.91	$2.76	$2.89	$1.90	87,825
2018-04-02	$2.88	$2.91	$2.77	$2.77	$1.82	142,573
2018-03-29	$2.94	$2.94	$2.90	$2.91	$1.91	124,159
2018-03-28	$2.85	$2.97	$2.82	$2.93	$1.93	107,733
2018-03-27	$2.91	$3.00	$2.87	$2.91	$1.91	229,877
2018-03-26	$3.03	$3.03	$2.87	$2.92	$1.92	432,378
2018-03-23	$3.09	$3.10	$3.02	$3.03	$1.99	173,598
2018-03-22	$3.10	$3.19	$3.09	$3.09	$2.03	82,823
2018-03-21	$3.15	$3.19	$3.10	$3.13	$2.06	132,688
2018-03-20	$3.19	$3.23	$3.14	$3.18	$2.09	224,474
2018-03-19	$3.24	$3.26	$3.10	$3.21	$2.11	682,976
2018-03-16	$3.40	$3.45	$3.33	$3.45	$2.27	138,934
2018-03-15	$3.45	$3.45	$3.34	$3.37	$2.22	66,489
2018-03-14	$3.58	$3.58	$3.44	$3.48	$2.29	79,250
2018-03-13	$3.43	$3.59	$3.43	$3.58	$2.33	239,189
2018-03-12	$3.35	$3.45	$3.35	$3.41	$2.22	127,977
2018-03-09	$3.36	$3.36	$3.33	$3.36	$2.19	46,824
2018-03-08	$3.32	$3.35	$3.32	$3.35	$2.18	59,251
2018-03-07	$3.32	$3.35	$3.28	$3.33	$2.17	47,183
2018-03-06	$3.35	$3.36	$3.27	$3.32	$2.16	58,972
2018-03-05	$3.34	$3.36	$3.33	$3.35	$2.18	33,834
2018-03-02	$3.24	$3.34	$3.19	$3.34	$2.18	54,773
2018-03-01	$3.22	$3.25	$3.17	$3.24	$2.11	78,169
2018-02-28	$3.28	$3.29	$3.20	$3.23	$2.10	179,410
2018-02-27	$3.32	$3.36	$3.26	$3.26	$2.12	78,980
2018-02-26	$3.35	$3.36	$3.30	$3.35	$2.18	57,627
2018-02-23	$3.27	$3.37	$3.27	$3.36	$2.19	73,602
2018-02-22	$3.23	$3.30	$3.23	$3.26	$2.12	32,990
2018-02-21	$3.35	$3.37	$3.22	$3.24	$2.11	137,387
2018-02-20	$3.33	$3.42	$3.29	$3.31	$2.16	214,460
2018-02-16	$3.21	$3.33	$3.21	$3.31	$2.16	95,027
2018-02-15	$3.24	$3.26	$3.20	$3.22	$2.10	165,923
2018-02-14	$3.27	$3.30	$3.19	$3.25	$2.12	122,701
2018-02-13	$3.23	$3.32	$3.23	$3.32	$2.14	136,264
2018-02-12	$3.19	$3.28	$3.12	$3.23	$2.08	190,686
2018-02-09	$3.19	$3.24	$3.13	$3.20	$2.06	197,408
2018-02-08	$3.25	$3.25	$3.17	$3.19	$2.06	88,183
2018-02-07	$3.22	$3.30	$3.21	$3.23	$2.08	103,646
2018-02-06	$3.15	$3.29	$3.13	$3.24	$2.09	206,223
2018-02-05	$3.18	$3.22	$3.10	$3.18	$2.05	290,988
2018-02-02	$3.22	$3.30	$3.15	$3.18	$2.05	302,272
2018-02-01	$3.27	$3.34	$3.22	$3.24	$2.09	150,174
2018-01-31	$3.36	$3.36	$3.24	$3.27	$2.11	210,670
2018-01-30	$3.38	$3.40	$3.33	$3.37	$2.17	136,874
2018-01-29	$3.46	$3.47	$3.37	$3.38	$2.18	149,658
2018-01-26	$3.54	$3.56	$3.48	$3.50	$2.26	165,794
2018-01-25	$3.63	$3.64	$3.52	$3.54	$2.28	182,697
2018-01-24	$3.73	$3.75	$3.64	$3.64	$2.35	156,950
2018-01-23	$3.66	$3.78	$3.63	$3.75	$2.42	173,330
2018-01-22	$3.60	$3.68	$3.55	$3.63	$2.34	265,202
2018-01-19	$3.98	$3.98	$3.61	$3.61	$2.33	676,187
2018-01-18	$3.50	$3.95	$3.20	$3.86	$2.49	3,267,795
2018-01-17	$3.05	$3.12	$3.02	$3.04	$1.96	311,963
2018-01-16	$3.30	$3.32	$3.08	$3.08	$1.99	481,811
2018-01-12	$3.35	$3.39	$3.31	$3.32	$2.14	214,681
2018-01-11	$3.33	$3.43	$3.33	$3.37	$2.15	287,465
2018-01-10	$3.23	$3.40	$3.15	$3.31	$2.11	451,794
2018-01-09	$3.50	$3.51	$3.20	$3.28	$2.09	854,633
2018-01-08	$3.73	$3.73	$3.50	$3.52	$2.25	1,221,872
2018-01-05	$3.94	$3.97	$3.91	$3.95	$2.52	159,980
2018-01-04	$3.99	$4.00	$3.88	$3.91	$2.50	275,806
2018-01-03	$4.00	$4.01	$3.96	$3.97	$2.53	117,836
2018-01-02	$4.00	$4.02	$3.96	$3.99	$2.55	135,255
2017-12-29	$4.02	$4.02	$4.00	$4.00	$2.55	134,279
2017-12-28	$3.98	$4.04	$3.95	$4.02	$2.57	154,339
2017-12-27	$3.93	$3.98	$3.92	$3.95	$2.52	135,089
2017-12-26	$3.96	$3.99	$3.92	$3.96	$2.53	221,115
2017-12-22	$3.99	$4.00	$3.95	$3.97	$2.53	234,884
2017-12-21	$4.00	$4.01	$3.95	$3.99	$2.55	159,380
2017-12-20	$4.01	$4.03	$3.96	$3.97	$2.53	230,129
2017-12-19	$4.06	$4.09	$3.98	$3.99	$2.55	184,923
2017-12-18	$4.13	$4.14	$4.04	$4.05	$2.59	172,004
2017-12-15	$4.11	$4.14	$4.10	$4.12	$2.63	128,592
2017-12-14	$4.15	$4.18	$4.09	$4.09	$2.61	118,078
2017-12-13	$4.21	$4.23	$4.17	$4.21	$2.66	186,163
2017-12-12	$4.16	$4.20	$4.13	$4.18	$2.64	182,904
2017-12-11	$4.11	$4.17	$4.10	$4.16	$2.62	157,883
2017-12-08	$4.06	$4.13	$4.03	$4.12	$2.60	222,748
2017-12-07	$4.01	$4.05	$4.00	$4.03	$2.54	77,765
2017-12-06	$4.07	$4.07	$4.00	$4.02	$2.54	178,180
2017-12-05	$4.10	$4.11	$4.01	$4.07	$2.57	90,834
2017-12-04	$4.10	$4.12	$4.07	$4.08	$2.57	155,509
2017-12-01	$4.06	$4.12	$4.01	$4.10	$2.59	147,109
2017-11-30	$4.12	$4.12	$4.06	$4.06	$2.56	73,805
2017-11-29	$4.14	$4.20	$4.09	$4.09	$2.58	188,847
2017-11-28	$4.09	$4.14	$4.09	$4.11	$2.59	115,253
2017-11-27	$4.11	$4.18	$4.09	$4.10	$2.59	118,552
2017-11-24	$4.10	$4.11	$4.08	$4.11	$2.59	28,343
2017-11-22	$4.07	$4.12	$4.04	$4.10	$2.59	149,206
2017-11-21	$4.10	$4.20	$4.05	$4.08	$2.57	129,229
2017-11-20	$4.11	$4.14	$4.05	$4.12	$2.60	76,238
2017-11-17	$4.09	$4.17	$4.08	$4.14	$2.61	73,128
2017-11-16	$4.10	$4.11	$4.03	$4.09	$2.58	150,509
2017-11-15	$4.02	$4.08	$3.99	$4.07	$2.57	86,580
2017-11-14	$4.09	$4.10	$4.03	$4.04	$2.55	117,522
2017-11-13	$4.20	$4.20	$4.14	$4.17	$2.60	157,797
2017-11-10	$4.17	$4.19	$4.11	$4.16	$2.59	92,374
2017-11-09	$4.17	$4.29	$4.11	$4.16	$2.59	194,690
2017-11-08	$4.18	$4.20	$4.09	$4.18	$2.60	100,043
2017-11-07	$4.03	$4.29	$4.01	$4.17	$2.60	186,758
2017-11-06	$4.04	$4.09	$4.02	$4.06	$2.53	92,134
2017-11-03	$4.04	$4.07	$4.04	$4.04	$2.52	106,906
2017-11-02	$4.14	$4.14	$4.04	$4.07	$2.54	85,214
2017-11-01	$4.07	$4.18	$4.06	$4.14	$2.58	65,852
2017-10-31	$4.19	$4.19	$4.07	$4.07	$2.54	97,159
2017-10-30	$4.19	$4.38	$4.10	$4.15	$2.59	213,425
2017-10-27	$4.05	$4.18	$4.03	$4.16	$2.59	145,906
2017-10-26	$4.16	$4.19	$4.04	$4.07	$2.54	146,816
2017-10-25	$4.23	$4.26	$4.03	$4.16	$2.59	221,862
2017-10-24	$4.24	$4.39	$4.20	$4.22	$2.63	139,186
2017-10-23	$4.35	$4.35	$4.20	$4.20	$2.62	316,014
2017-10-20	$4.34	$4.37	$4.33	$4.34	$2.70	47,703
2017-10-19	$4.35	$4.40	$4.33	$4.35	$2.71	84,378
2017-10-18	$4.47	$4.48	$4.29	$4.33	$2.70	308,663
2017-10-17	$4.50	$4.52	$4.46	$4.47	$2.79	95,919
2017-10-16	$4.55	$4.56	$4.49	$4.50	$2.80	204,379
2017-10-13	$4.59	$4.59	$4.55	$4.57	$2.85	137,181
2017-10-12	$4.62	$4.65	$4.58	$4.64	$2.86	260,606
2017-10-11	$4.67	$4.67	$4.61	$4.63	$2.85	161,124
2017-10-10	$4.69	$4.70	$4.64	$4.68	$2.88	196,703
2017-10-09	$4.63	$4.69	$4.60	$4.67	$2.88	182,039
2017-10-06	$4.59	$4.59	$4.55	$4.58	$2.82	76,080
2017-10-05	$4.55	$4.57	$4.54	$4.57	$2.82	77,051
2017-10-04	$4.54	$4.57	$4.50	$4.53	$2.79	128,148
2017-10-03	$4.51	$4.55	$4.48	$4.54	$2.80	196,773
2017-10-02	$4.51	$4.52	$4.46	$4.51	$2.78	116,227
2017-09-29	$4.42	$4.49	$4.42	$4.46	$2.75	90,294
2017-09-28	$4.42	$4.42	$4.30	$4.39	$2.71	74,370
2017-09-27	$4.36	$4.42	$4.26	$4.40	$2.71	102,951
2017-09-26	$4.37	$4.49	$4.36	$4.39	$2.71	76,461
2017-09-25	$4.27	$4.37	$4.22	$4.37	$2.69	108,257
2017-09-22	$4.20	$4.37	$4.19	$4.27	$2.63	89,801
2017-09-21	$4.23	$4.29	$4.17	$4.21	$2.59	106,231
2017-09-20	$4.28	$4.30	$4.23	$4.24	$2.61	117,350
2017-09-19	$4.32	$4.32	$4.26	$4.26	$2.63	74,216
2017-09-18	$4.17	$4.35	$4.17	$4.28	$2.64	198,263
2017-09-15	$4.22	$4.22	$4.18	$4.21	$2.59	107,752
2017-09-14	$4.29	$4.29	$4.20	$4.22	$2.60	86,403
2017-09-13	$4.34	$4.35	$4.28	$4.31	$2.63	141,977
2017-09-12	$4.24	$4.37	$4.21	$4.30	$2.62	160,629
2017-09-11	$4.25	$4.27	$4.19	$4.23	$2.58	97,095
2017-09-08	$4.28	$4.33	$4.17	$4.19	$2.55	105,698
2017-09-07	$4.17	$4.25	$4.16	$4.23	$2.58	112,078
2017-09-06	$4.23	$4.30	$4.15	$4.16	$2.53	109,980
2017-09-05	$4.28	$4.28	$4.15	$4.19	$2.55	104,554
2017-09-01	$4.16	$4.35	$4.16	$4.26	$2.59	278,418
2017-08-31	$4.15	$4.20	$4.12	$4.16	$2.53	104,045
2017-08-30	$4.03	$4.19	$4.03	$4.15	$2.53	90,522
2017-08-29	$4.05	$4.08	$4.00	$4.04	$2.46	112,064
2017-08-28	$4.08	$4.12	$4.02	$4.05	$2.47	153,827
2017-08-25	$4.05	$4.15	$4.01	$4.09	$2.49	81,012
2017-08-24	$4.13	$4.19	$4.05	$4.05	$2.47	127,046
2017-08-23	$4.17	$4.20	$4.10	$4.15	$2.53	119,046
2017-08-22	$4.19	$4.24	$4.08	$4.13	$2.52	163,788
2017-08-21	$4.00	$4.16	$3.93	$4.13	$2.52	232,766
2017-08-18	$4.00	$4.02	$3.80	$3.98	$2.42	403,976
2017-08-17	$4.11	$4.15	$3.99	$4.00	$2.44	172,879
2017-08-16	$4.14	$4.18	$4.02	$4.12	$2.51	536,259
2017-08-15	$4.36	$4.36	$4.08	$4.13	$2.52	516,070
2017-08-14	$4.36	$4.43	$4.35	$4.35	$2.65	216,718
2017-08-11	$4.39	$4.45	$4.33	$4.38	$2.67	243,863
2017-08-10	$4.57	$4.57	$4.46	$4.49	$2.70	365,515
2017-08-09	$4.44	$4.60	$4.44	$4.53	$2.73	264,274
2017-08-08	$4.90	$4.93	$4.27	$4.42	$2.66	1,466,539
2017-08-07	$4.95	$4.95	$4.92	$4.93	$2.97	135,163
2017-08-04	$4.93	$4.98	$4.91	$4.95	$2.98	90,462
2017-08-03	$4.95	$4.96	$4.92	$4.95	$2.98	87,111
2017-08-02	$4.87	$4.95	$4.87	$4.95	$2.98	120,228
2017-08-01	$4.94	$4.94	$4.85	$4.90	$2.95	144,426
2017-07-31	$4.89	$4.94	$4.80	$4.93	$2.97	215,499
2017-07-28	$4.89	$4.90	$4.82	$4.88	$2.94	108,106
2017-07-27	$4.89	$4.89	$4.84	$4.88	$2.94	234,206
2017-07-26	$4.89	$4.89	$4.87	$4.89	$2.94	66,070
2017-07-25	$4.90	$4.92	$4.87	$4.87	$2.93	127,520
2017-07-24	$4.91	$4.92	$4.87	$4.87	$2.93	88,765
2017-07-21	$4.90	$4.91	$4.89	$4.90	$2.95	46,075
2017-07-20	$4.93	$4.93	$4.88	$4.90	$2.95	138,072
2017-07-19	$4.92	$4.94	$4.90	$4.92	$2.96	103,716
2017-07-18	$4.89	$4.92	$4.87	$4.91	$2.96	134,535
2017-07-17	$4.93	$4.95	$4.87	$4.89	$2.94	181,248
2017-07-14	$4.86	$4.97	$4.86	$4.92	$2.96	367,263
2017-07-13	$4.87	$4.89	$4.86	$4.89	$2.94	145,893
2017-07-12	$4.90	$4.93	$4.88	$4.89	$2.92	242,489
2017-07-11	$4.89	$4.93	$4.88	$4.89	$2.92	279,260
2017-07-10	$4.88	$4.93	$4.88	$4.91	$2.93	169,926
2017-07-07	$4.85	$4.94	$4.85	$4.88	$2.91	202,109
2017-07-06	$4.90	$4.93	$4.88	$4.88	$2.91	199,456
2017-07-05	$4.94	$4.98	$4.87	$4.93	$2.94	285,761
2017-07-03	$4.88	$4.95	$4.88	$4.90	$2.92	139,464
2017-06-30	$4.88	$4.92	$4.88	$4.88	$2.91	121,962
2017-06-29	$4.87	$4.95	$4.84	$4.86	$2.90	207,671
2017-06-28	$4.90	$4.94	$4.85	$4.90	$2.92	188,274
2017-06-27	$4.90	$4.94	$4.86	$4.88	$2.91	193,601
2017-06-26	$4.86	$4.95	$4.86	$4.89	$2.92	252,043
2017-06-23	$4.80	$4.90	$4.78	$4.88	$2.91	385,211
2017-06-22	$4.80	$4.80	$4.75	$4.78	$2.85	132,168
2017-06-21	$4.80	$4.83	$4.75	$4.75	$2.83	213,005
2017-06-20	$4.83	$4.88	$4.75	$4.78	$2.85	472,108
2017-06-19	$4.67	$4.85	$4.59	$4.77	$2.84	1,286,746
2017-06-16	$4.70	$4.78	$4.58	$4.61	$2.75	3,110,760
2017-06-15	$5.14	$5.14	$4.81	$4.85	$2.89	1,009,019
2017-06-14	$5.45	$5.48	$5.32	$5.32	$3.17	71,681
2017-06-13	$5.44	$5.58	$5.42	$5.43	$3.24	62,624
2017-06-12	$5.51	$5.60	$5.41	$5.46	$3.23	243,369
2017-06-09	$5.41	$5.53	$5.40	$5.49	$3.24	82,434
2017-06-08	$5.45	$5.48	$5.41	$5.43	$3.20	63,637
2017-06-07	$5.47	$5.47	$5.43	$5.43	$3.21	63,186
2017-06-06	$5.58	$5.58	$5.45	$5.46	$3.23	59,571
2017-06-05	$5.60	$5.61	$5.54	$5.55	$3.28	55,963
2017-06-02	$5.54	$5.61	$5.53	$5.59	$3.30	102,216
2017-06-01	$5.46	$5.54	$5.44	$5.50	$3.25	94,216
2017-05-31	$5.47	$5.48	$5.43	$5.45	$3.22	58,461
2017-05-30	$5.51	$5.54	$5.40	$5.42	$3.20	51,351
2017-05-26	$5.39	$5.51	$5.37	$5.48	$3.24	130,597
2017-05-25	$5.42	$5.44	$5.37	$5.42	$3.20	40,169
2017-05-24	$5.34	$5.43	$5.31	$5.39	$3.18	72,081
2017-05-23	$5.32	$5.34	$5.29	$5.32	$3.14	56,439
2017-05-22	$5.22	$5.28	$5.22	$5.28	$3.12	76,858
2017-05-19	$5.24	$5.28	$5.21	$5.24	$3.10	43,533
2017-05-18	$5.24	$5.25	$5.17	$5.22	$3.08	50,220
2017-05-17	$5.27	$5.27	$5.21	$5.23	$3.09	70,196
2017-05-16	$5.27	$5.29	$5.26	$5.28	$3.12	77,169
2017-05-15	$5.30	$5.35	$5.26	$5.29	$3.12	63,833
2017-05-12	$5.28	$5.31	$5.27	$5.27	$3.11	81,553
2017-05-11	$5.37	$5.42	$5.20	$5.31	$3.13	241,953
2017-05-10	$5.41	$5.52	$5.36	$5.49	$3.21	134,662
2017-05-09	$5.43	$5.45	$5.36	$5.37	$3.14	109,212
2017-05-08	$5.45	$5.45	$5.39	$5.43	$3.18	89,951
2017-05-05	$5.35	$5.48	$5.30	$5.45	$3.19	145,587
2017-05-04	$5.32	$5.35	$5.30	$5.31	$3.11	66,411
2017-05-03	$5.33	$5.37	$5.30	$5.31	$3.11	79,480
2017-05-02	$5.49	$5.49	$5.33	$5.33	$3.12	118,799
2017-05-01	$5.41	$5.45	$5.38	$5.44	$3.18	82,103
2017-04-28	$5.46	$5.46	$5.37	$5.37	$3.14	101,928
2017-04-27	$5.45	$5.46	$5.41	$5.43	$3.18	152,880
2017-04-26	$5.43	$5.45	$5.38	$5.40	$3.16	101,463
2017-04-25	$5.40	$5.45	$5.38	$5.40	$3.16	136,706
2017-04-24	$5.40	$5.42	$5.36	$5.40	$3.16	80,070
2017-04-21	$5.36	$5.38	$5.34	$5.36	$3.14	42,019
2017-04-20	$5.35	$5.39	$5.30	$5.34	$3.12	123,642
2017-04-19	$5.39	$5.39	$5.29	$5.35	$3.13	118,610
2017-04-18	$5.36	$5.41	$5.32	$5.37	$3.14	100,126
2017-04-17	$5.32	$5.39	$5.27	$5.37	$3.14	134,952
2017-04-13	$5.28	$5.32	$5.22	$5.30	$3.10	78,955
2017-04-12	$5.35	$5.35	$5.22	$5.28	$3.09	90,323
2017-04-11	$5.28	$5.40	$5.26	$5.38	$3.12	250,782
2017-04-10	$5.30	$5.35	$5.25	$5.34	$3.10	209,411
2017-04-07	$5.23	$5.28	$5.21	$5.28	$3.06	124,030
2017-04-06	$5.24	$5.25	$5.20	$5.23	$3.03	66,469
2017-04-05	$5.24	$5.24	$5.18	$5.20	$3.01	116,598
2017-04-04	$5.20	$5.25	$5.15	$5.17	$3.00	158,825
2017-04-03	$5.14	$5.17	$5.10	$5.17	$3.00	85,176
2017-03-31	$5.12	$5.14	$5.07	$5.13	$2.97	82,534
2017-03-30	$5.14	$5.15	$5.05	$5.10	$2.96	87,833
2017-03-29	$5.04	$5.14	$5.04	$5.12	$2.97	47,291
2017-03-28	$5.00	$5.06	$5.00	$5.04	$2.92	37,054
2017-03-27	$5.03	$5.05	$5.01	$5.03	$2.92	43,304
2017-03-24	$4.99	$5.10	$4.99	$5.03	$2.92	54,296
2017-03-23	$4.95	$5.02	$4.85	$4.99	$2.89	88,117
2017-03-22	$4.95	$5.02	$4.90	$4.93	$2.86	89,680
2017-03-21	$5.03	$5.04	$4.90	$4.97	$2.88	96,908
2017-03-20	$5.16	$5.16	$5.02	$5.02	$2.91	81,193
2017-03-17	$4.99	$5.16	$4.96	$5.14	$2.98	334,523
2017-03-16	$4.73	$4.97	$4.73	$4.95	$2.87	203,391
2017-03-15	$4.56	$4.75	$4.55	$4.66	$2.70	118,764
2017-03-14	$4.75	$4.78	$4.52	$4.56	$2.64	349,287
2017-03-13	$4.95	$4.96	$4.81	$4.81	$2.79	154,774
2017-03-10	$4.96	$5.02	$4.81	$4.95	$2.84	262,617
2017-03-09	$5.10	$5.10	$4.96	$4.99	$2.86	136,046
2017-03-08	$5.11	$5.14	$5.06	$5.09	$2.92	261,468
2017-03-07	$5.14	$5.15	$5.11	$5.12	$2.94	101,261
2017-03-06	$5.16	$5.16	$5.10	$5.12	$2.94	124,043
2017-03-03	$5.18	$5.21	$5.15	$5.16	$2.96	82,521
2017-03-02	$5.20	$5.20	$5.15	$5.15	$2.95	79,273
2017-03-01	$5.22	$5.22	$5.17	$5.20	$2.98	98,836
2017-02-28	$5.23	$5.23	$5.16	$5.22	$2.99	93,442
2017-02-27	$5.18	$5.24	$5.18	$5.22	$2.99	90,652
2017-02-24	$5.11	$5.20	$5.10	$5.18	$2.97	63,400
2017-02-23	$5.15	$5.15	$5.06	$5.13	$2.94	159,595
2017-02-22	$5.20	$5.20	$5.12	$5.15	$2.95	134,690
2017-02-21	$5.22	$5.25	$5.18	$5.18	$2.97	168,035
2017-02-17	$5.27	$5.27	$5.21	$5.22	$2.99	79,012
2017-02-16	$5.27	$5.28	$5.21	$5.23	$3.00	74,319
2017-02-15	$5.29	$5.29	$5.22	$5.26	$3.02	69,413
2017-02-14	$5.30	$5.33	$5.26	$5.27	$3.02	58,189
2017-02-13	$5.34	$5.38	$5.21	$5.33	$3.06	181,089
2017-02-10	$5.24	$5.35	$5.24	$5.35	$3.04	181,368
2017-02-09	$5.28	$5.29	$5.25	$5.25	$2.98	118,229
2017-02-08	$5.25	$5.28	$5.21	$5.26	$2.99	139,485
2017-02-07	$5.29	$5.29	$5.21	$5.25	$2.98	76,160
2017-02-06	$5.26	$5.29	$5.24	$5.28	$3.00	70,831
2017-02-03	$5.20	$5.26	$5.20	$5.25	$2.98	80,761
2017-02-02	$5.24	$5.25	$5.20	$5.22	$2.97	122,343
2017-02-01	$5.23	$5.25	$5.21	$5.21	$2.96	49,362
2017-01-31	$5.25	$5.28	$5.20	$5.20	$2.96	104,464
2017-01-30	$5.25	$5.26	$5.20	$5.23	$2.97	58,089
2017-01-27	$5.20	$5.25	$5.20	$5.22	$2.97	57,383
2017-01-26	$5.23	$5.28	$5.21	$5.24	$2.98	89,565
2017-01-25	$5.25	$5.27	$5.24	$5.27	$3.00	53,582
2017-01-24	$5.24	$5.25	$5.20	$5.23	$2.97	59,926
2017-01-23	$5.24	$5.25	$5.21	$5.24	$2.98	75,569
2017-01-20	$5.19	$5.23	$5.16	$5.20	$2.96	28,481
2017-01-19	$5.19	$5.19	$5.15	$5.16	$2.93	26,682
2017-01-18	$5.25	$5.25	$5.18	$5.18	$2.94	66,278
2017-01-17	$5.18	$5.25	$5.16	$5.22	$2.97	85,478
2017-01-13	$5.20	$5.25	$5.12	$5.16	$2.93	63,858
2017-01-12	$5.25	$5.25	$5.11	$5.17	$2.94	146,525
2017-01-11	$5.28	$5.30	$5.23	$5.26	$2.99	175,819
2017-01-10	$5.24	$5.30	$5.22	$5.25	$2.98	150,910
2017-01-09	$5.20	$5.27	$5.20	$5.24	$2.98	115,312
2017-01-06	$5.23	$5.27	$5.17	$5.20	$2.96	126,915
2017-01-05	$5.25	$5.25	$5.18	$5.19	$2.95	88,419
2017-01-04	$5.16	$5.28	$5.13	$5.21	$2.96	132,435
2017-01-03	$5.00	$5.15	$4.97	$5.13	$2.92	242,390
2016-12-30	$4.96	$5.05	$4.95	$4.97	$2.82	200,726
2016-12-29	$4.95	$5.11	$4.95	$4.95	$2.81	354,677
2016-12-28	$5.15	$5.19	$4.88	$4.93	$2.80	479,451
2016-12-27	$5.21	$5.21	$5.10	$5.19	$2.95	94,630
2016-12-23	$5.25	$5.31	$5.18	$5.21	$2.96	60,754
2016-12-22	$5.31	$5.31	$5.19	$5.24	$2.98	68,534
2016-12-21	$5.34	$5.35	$5.28	$5.32	$3.02	47,601
2016-12-20	$5.21	$5.33	$5.15	$5.32	$3.02	78,140
2016-12-19	$5.16	$5.25	$5.11	$5.25	$2.98	101,640
2016-12-16	$5.05	$5.16	$5.05	$5.16	$2.93	79,153
2016-12-15	$5.15	$5.29	$5.09	$5.09	$2.89	67,515
2016-12-14	$5.27	$5.30	$5.05	$5.15	$2.93	161,396
2016-12-13	$5.40	$5.48	$5.24	$5.31	$3.02	133,414
2016-12-12	$5.53	$5.54	$5.42	$5.48	$3.08	194,917
2016-12-09	$5.39	$5.51	$5.39	$5.50	$3.09	145,090
2016-12-08	$5.32	$5.40	$5.32	$5.36	$3.01	140,044
2016-12-07	$5.37	$5.40	$5.31	$5.31	$2.98	127,436
2016-12-06	$5.22	$5.35	$5.17	$5.35	$3.01	154,264
2016-12-05	$5.16	$5.23	$5.13	$5.21	$2.93	90,387
2016-12-02	$5.11	$5.20	$5.11	$5.15	$2.89	47,372
2016-12-01	$5.08	$5.23	$5.07	$5.12	$2.88	100,188
2016-11-30	$5.20	$5.21	$5.05	$5.08	$2.86	151,658
2016-11-29	$5.21	$5.23	$5.15	$5.17	$2.91	161,391
2016-11-28	$5.17	$5.23	$5.15	$5.18	$2.91	147,597
2016-11-25	$5.05	$5.13	$5.03	$5.13	$2.88	81,463
2016-11-23	$5.03	$5.11	$5.00	$5.08	$2.86	160,349
2016-11-22	$5.00	$5.08	$5.00	$5.05	$2.84	160,691
2016-11-21	$5.14	$5.22	$5.00	$5.02	$2.82	216,300
2016-11-18	$5.15	$5.25	$5.02	$5.12	$2.88	198,083
2016-11-17	$4.91	$5.31	$4.81	$5.10	$2.87	470,928
2016-11-16	$6.01	$6.15	$5.98	$6.04	$2.69	466,496
2016-11-15	$5.90	$6.13	$5.77	$5.94	$2.65	476,924
2016-11-14	$5.40	$5.95	$5.40	$5.82	$2.60	656,762
2016-11-11	$5.38	$5.47	$5.31	$5.34	$2.38	119,021
2016-11-10	$5.52	$5.54	$5.30	$5.38	$2.40	165,460
2016-11-09	$5.12	$5.40	$5.12	$5.35	$2.36	138,160
2016-11-08	$5.22	$5.24	$5.15	$5.18	$2.28	33,361
2016-11-07	$5.14	$5.25	$5.12	$5.16	$2.28	63,204
2016-11-04	$5.11	$5.21	$5.11	$5.12	$2.26	74,963
2016-11-03	$5.22	$5.22	$5.10	$5.11	$2.25	50,210
2016-11-02	$5.17	$5.20	$5.14	$5.18	$2.28	55,965
2016-11-01	$5.24	$5.24	$5.12	$5.14	$2.27	46,135
2016-10-31	$5.26	$5.26	$5.20	$5.22	$2.30	40,691
2016-10-28	$5.26	$5.26	$5.20	$5.22	$2.30	49,162
2016-10-27	$5.21	$5.31	$5.20	$5.25	$2.32	64,821
2016-10-26	$5.25	$5.29	$5.22	$5.24	$2.31	27,850
2016-10-25	$5.27	$5.31	$5.23	$5.27	$2.32	31,365
2016-10-24	$5.30	$5.30	$5.22	$5.25	$2.32	36,417
2016-10-21	$5.25	$5.27	$5.24	$5.24	$2.31	19,461
2016-10-20	$5.27	$5.28	$5.22	$5.26	$2.32	24,908
2016-10-19	$5.25	$5.30	$5.20	$5.26	$2.32	34,823
2016-10-18	$5.27	$5.34	$5.20	$5.24	$2.31	53,038
2016-10-17	$5.34	$5.36	$5.26	$5.27	$2.32	52,599
2016-10-14	$5.46	$5.46	$5.30	$5.33	$2.35	80,435
2016-10-13	$5.41	$5.49	$5.36	$5.46	$2.41	55,663
2016-10-12	$5.50	$5.59	$5.45	$5.54	$2.42	51,064
2016-10-11	$5.49	$5.58	$5.47	$5.51	$2.40	32,312
2016-10-10	$5.47	$5.55	$5.47	$5.49	$2.39	32,139
2016-10-07	$5.45	$5.51	$5.42	$5.46	$2.38	66,797
2016-10-06	$5.45	$5.54	$5.40	$5.46	$2.38	61,420
2016-10-05	$5.55	$5.59	$5.41	$5.46	$2.38	72,541
2016-10-04	$5.65	$5.65	$5.50	$5.52	$2.41	86,969
2016-10-03	$5.68	$5.68	$5.55	$5.60	$2.44	34,674
2016-09-30	$5.64	$5.68	$5.58	$5.68	$2.48	36,939
2016-09-29	$5.64	$5.64	$5.55	$5.58	$2.43	28,507
2016-09-28	$5.55	$5.66	$5.55	$5.63	$2.46	28,406
2016-09-27	$5.72	$5.72	$5.45	$5.55	$2.42	87,027
2016-09-26	$5.70	$5.72	$5.61	$5.68	$2.48	31,243
2016-09-23	$5.68	$5.77	$5.65	$5.69	$2.48	35,407
2016-09-22	$5.67	$5.75	$5.67	$5.73	$2.50	35,455
2016-09-21	$5.66	$5.70	$5.56	$5.66	$2.47	45,954
2016-09-20	$5.68	$5.72	$5.60	$5.61	$2.45	22,445
2016-09-19	$5.54	$5.70	$5.54	$5.63	$2.46	73,560
2016-09-16	$5.54	$5.61	$5.50	$5.53	$2.41	53,818
2016-09-15	$5.55	$5.64	$5.54	$5.59	$2.44	28,607
2016-09-14	$5.63	$5.69	$5.50	$5.55	$2.42	70,640
2016-09-13	$5.71	$5.75	$5.65	$5.66	$2.47	53,702
2016-09-12	$5.74	$5.84	$5.65	$5.81	$2.51	99,721
2016-09-09	$5.96	$6.00	$5.62	$5.72	$2.47	161,438
2016-09-08	$5.90	$5.99	$5.90	$5.98	$2.58	51,992
2016-09-07	$5.97	$5.97	$5.88	$5.90	$2.55	77,517
2016-09-06	$5.89	$6.00	$5.81	$5.94	$2.56	104,933
2016-09-02	$5.71	$5.91	$5.62	$5.85	$2.53	83,687
2016-09-01	$5.73	$5.75	$5.65	$5.68	$2.45	43,926
2016-08-31	$5.83	$5.83	$5.68	$5.74	$2.48	59,802
2016-08-30	$5.85	$5.88	$5.80	$5.80	$2.50	36,847
2016-08-29	$5.86	$5.89	$5.80	$5.82	$2.51	24,233
2016-08-26	$5.92	$5.93	$5.81	$5.84	$2.52	84,225
2016-08-25	$5.89	$5.92	$5.86	$5.90	$2.55	75,410
2016-08-24	$5.93	$5.97	$5.86	$5.88	$2.54	39,901
2016-08-23	$5.86	$5.94	$5.85	$5.90	$2.55	39,042
2016-08-22	$5.95	$5.95	$5.81	$5.87	$2.53	56,972
2016-08-19	$5.86	$5.91	$5.85	$5.87	$2.53	42,026
2016-08-18	$5.87	$6.02	$5.87	$5.91	$2.55	74,058
2016-08-17	$5.93	$5.95	$5.90	$5.91	$2.55	43,505
2016-08-16	$5.96	$6.01	$5.91	$5.93	$2.56	60,377
2016-08-15	$5.98	$6.02	$5.96	$5.97	$2.58	71,519
2016-08-12	$5.91	$6.05	$5.91	$5.98	$2.58	84,073
2016-08-11	$5.97	$5.99	$5.87	$5.96	$2.57	69,900
2016-08-10	$5.97	$6.00	$5.92	$6.00	$2.56	130,164
2016-08-09	$5.93	$5.97	$5.90	$5.95	$2.54	61,298
2016-08-08	$5.89	$5.97	$5.87	$5.91	$2.53	51,338
2016-08-05	$5.92	$5.99	$5.82	$5.89	$2.52	144,425
2016-08-04	$5.93	$5.94	$5.83	$5.92	$2.53	75,632
2016-08-03	$5.85	$5.94	$5.85	$5.93	$2.53	36,294
2016-08-02	$5.95	$5.95	$5.85	$5.86	$2.50	64,921
2016-08-01	$5.80	$5.95	$5.80	$5.93	$2.53	72,958
2016-07-29	$5.85	$5.99	$5.82	$5.85	$2.50	88,835
2016-07-28	$5.82	$5.91	$5.78	$5.88	$2.51	32,680
2016-07-27	$5.89	$5.89	$5.76	$5.84	$2.50	74,144
2016-07-26	$5.91	$5.95	$5.83	$5.84	$2.50	48,630
2016-07-25	$5.96	$5.99	$5.85	$5.87	$2.51	42,096
2016-07-22	$5.95	$5.99	$5.89	$5.95	$2.54	95,233
2016-07-21	$5.96	$5.96	$5.89	$5.94	$2.54	21,264
2016-07-20	$5.98	$5.98	$5.89	$5.96	$2.55	49,512
2016-07-19	$5.87	$5.96	$5.83	$5.92	$2.53	37,854
2016-07-18	$5.77	$5.90	$5.77	$5.87	$2.51	36,413
2016-07-15	$5.85	$5.87	$5.80	$5.81	$2.48	54,379
2016-07-14	$5.80	$5.94	$5.76	$5.86	$2.50	56,555
2016-07-13	$5.85	$5.89	$5.80	$5.81	$2.48	51,744
2016-07-12	$5.94	$6.02	$5.90	$5.97	$2.53	120,189
2016-07-11	$5.91	$5.99	$5.85	$5.97	$2.53	90,236
2016-07-08	$5.73	$5.90	$5.70	$5.89	$2.49	77,154
2016-07-07	$5.83	$5.87	$5.68	$5.74	$2.43	79,580
2016-07-06	$5.57	$6.19	$5.55	$5.83	$2.47	140,702
2016-07-05	$5.66	$5.66	$5.55	$5.62	$2.38	62,578
2016-07-01	$5.50	$5.63	$5.47	$5.60	$2.37	57,452
2016-06-30	$5.47	$5.50	$5.40	$5.48	$2.32	44,231
2016-06-29	$5.31	$5.44	$5.31	$5.44	$2.30	34,417
2016-06-28	$5.32	$5.35	$5.28	$5.31	$2.25	40,533
2016-06-27	$5.40	$5.40	$5.20	$5.26	$2.22	96,617
2016-06-24	$5.34	$5.46	$5.30	$5.43	$2.30	61,505
2016-06-23	$5.45	$5.46	$5.40	$5.45	$2.31	33,678
2016-06-22	$5.44	$5.45	$5.40	$5.40	$2.28	31,082
2016-06-21	$5.44	$5.44	$5.40	$5.44	$2.30	30,443
2016-06-20	$5.45	$5.45	$5.40	$5.41	$2.29	47,785
2016-06-17	$5.42	$5.44	$5.36	$5.39	$2.28	108,436
2016-06-16	$5.32	$5.41	$5.21	$5.36	$2.27	51,701
2016-06-15	$5.25	$5.39	$5.20	$5.33	$2.25	91,131
2016-06-14	$5.23	$5.25	$5.21	$5.22	$2.21	68,922
2016-06-13	$5.36	$5.40	$5.20	$5.32	$2.25	47,948
2016-06-10	$5.42	$5.50	$5.36	$5.46	$2.28	80,967
2016-06-09	$5.45	$5.58	$5.35	$5.43	$2.27	77,895
2016-06-08	$5.58	$5.58	$5.44	$5.47	$2.29	62,744
2016-06-07	$5.59	$5.59	$5.51	$5.56	$2.33	38,173
2016-06-06	$5.28	$5.60	$5.28	$5.56	$2.33	119,389
2016-06-03	$5.20	$5.35	$5.20	$5.31	$2.22	76,453
2016-06-02	$5.05	$5.20	$5.01	$5.18	$2.17	52,840
2016-06-01	$4.97	$5.09	$4.96	$5.07	$2.12	41,365
2016-05-31	$4.95	$5.07	$4.94	$5.00	$2.09	65,184
2016-05-27	$5.02	$5.06	$5.00	$5.01	$2.10	45,622
2016-05-26	$5.10	$5.10	$4.99	$5.00	$2.09	44,503
2016-05-25	$5.01	$5.14	$5.00	$5.05	$2.11	42,723
2016-05-24	$5.03	$5.09	$5.00	$5.03	$2.10	53,054
2016-05-23	$5.04	$5.04	$4.90	$4.99	$2.09	61,133
2016-05-20	$4.97	$5.01	$4.88	$4.99	$2.09	53,361
2016-05-19	$4.93	$5.02	$4.86	$4.89	$2.05	61,961
2016-05-18	$5.09	$5.17	$4.91	$4.94	$2.07	57,098
2016-05-17	$5.13	$5.17	$5.02	$5.09	$2.13	54,738
2016-05-16	$5.08	$5.20	$5.08	$5.11	$2.14	59,202
2016-05-13	$5.01	$5.12	$4.87	$5.09	$2.13	117,797
2016-05-12	$5.39	$5.40	$5.05	$5.07	$2.12	133,356
2016-05-11	$6.00	$6.06	$5.19	$5.44	$2.25	415,161
2016-05-10	$6.10	$6.20	$6.05	$6.16	$2.55	49,018
2016-05-09	$6.05	$6.22	$5.98	$6.10	$2.52	71,194
2016-05-06	$6.07	$6.07	$5.96	$6.04	$2.50	42,416
2016-05-05	$6.08	$6.08	$5.95	$6.05	$2.50	39,599
2016-05-04	$5.90	$6.10	$5.75	$6.02	$2.49	185,049
2016-05-03	$5.97	$5.97	$5.90	$5.90	$2.44	44,622
2016-05-02	$6.09	$6.17	$6.00	$6.02	$2.49	76,368
2016-04-29	$6.08	$6.08	$5.88	$6.05	$2.50	89,628
2016-04-28	$6.18	$6.19	$6.00	$6.03	$2.49	87,551
2016-04-27	$6.12	$6.20	$6.04	$6.17	$2.55	38,546
2016-04-26	$6.09	$6.17	$6.02	$6.14	$2.54	71,456
2016-04-25	$6.04	$6.10	$6.02	$6.09	$2.52	33,071
2016-04-22	$6.02	$6.09	$6.02	$6.06	$2.51	38,695
2016-04-21	$6.15	$6.15	$6.00	$6.03	$2.49	48,900
2016-04-20	$6.09	$6.20	$6.09	$6.14	$2.54	33,946
2016-04-19	$6.07	$6.17	$6.06	$6.15	$2.54	40,135
2016-04-18	$6.02	$6.13	$6.01	$6.05	$2.50	85,874
2016-04-15	$6.07	$6.13	$6.01	$6.08	$2.51	52,377
2016-04-14	$6.29	$6.29	$6.02	$6.08	$2.51	27,621
2016-04-13	$6.00	$6.19	$5.98	$6.15	$2.54	56,948
2016-04-12	$5.94	$6.15	$5.81	$6.06	$2.48	135,454
2016-04-11	$5.82	$5.97	$5.82	$5.95	$2.44	125,292
2016-04-08	$5.71	$5.87	$5.50	$5.77	$2.36	125,284
2016-04-07	$5.58	$5.67	$5.52	$5.65	$2.31	78,755
2016-04-06	$5.59	$5.69	$5.51	$5.59	$2.29	49,069
2016-04-05	$5.60	$5.60	$5.56	$5.56	$2.28	33,750
2016-04-04	$5.56	$5.67	$5.56	$5.60	$2.29	40,156
2016-04-01	$5.56	$5.63	$5.48	$5.55	$2.27	40,314
2016-03-31	$5.47	$5.70	$5.47	$5.60	$2.29	98,401
2016-03-30	$5.50	$5.55	$5.37	$5.47	$2.24	61,258
2016-03-29	$5.24	$5.50	$5.24	$5.43	$2.22	61,560
2016-03-28	$5.52	$5.60	$5.24	$5.25	$2.15	94,921
2016-03-24	$5.37	$5.55	$5.33	$5.51	$2.26	67,999
2016-03-23	$5.38	$5.48	$5.33	$5.33	$2.18	30,754
2016-03-22	$5.42	$5.52	$5.31	$5.48	$2.24	30,886
2016-03-21	$5.47	$5.47	$5.40	$5.42	$2.22	38,697
2016-03-18	$5.13	$5.48	$5.13	$5.45	$2.23	90,186
2016-03-17	$5.05	$5.30	$5.02	$5.22	$2.14	64,545
2016-03-16	$5.10	$5.18	$4.99	$5.11	$2.09	41,256
2016-03-15	$5.11	$5.27	$5.00	$5.18	$2.12	56,089
2016-03-14	$5.22	$5.25	$5.12	$5.15	$2.11	36,672
2016-03-11	$5.27	$5.31	$5.20	$5.27	$2.16	36,723
2016-03-10	$5.30	$5.30	$5.20	$5.25	$2.13	21,671
2016-03-09	$5.35	$5.35	$5.24	$5.29	$2.14	60,865
2016-03-08	$5.47	$5.49	$5.30	$5.33	$2.16	52,073
2016-03-07	$5.49	$5.54	$5.43	$5.47	$2.21	59,966
2016-03-04	$5.55	$5.55	$5.40	$5.47	$2.21	81,898
2016-03-03	$5.45	$5.54	$5.35	$5.49	$2.22	112,685
2016-03-02	$4.96	$5.43	$4.96	$5.31	$2.15	80,054
2016-03-01	$4.90	$5.00	$4.85	$4.99	$2.02	48,023
2016-02-29	$4.75	$4.90	$4.75	$4.82	$1.95	51,884
2016-02-26	$4.60	$4.82	$4.59	$4.82	$1.95	68,994
2016-02-25	$4.60	$4.60	$4.48	$4.57	$1.85	104,514
2016-02-24	$4.52	$4.56	$4.42	$4.56	$1.85	22,978
2016-02-23	$4.52	$4.59	$4.51	$4.59	$1.86	17,816
2016-02-22	$4.49	$4.55	$4.45	$4.54	$1.84	29,428
2016-02-19	$4.41	$4.50	$4.29	$4.41	$1.79	47,233
2016-02-18	$4.39	$4.54	$4.35	$4.46	$1.81	72,517
2016-02-17	$4.21	$4.36	$4.21	$4.31	$1.74	85,728
2016-02-16	$4.15	$4.21	$4.15	$4.17	$1.69	25,513
2016-02-12	$4.01	$4.18	$4.01	$4.13	$1.67	38,875
2016-02-11	$4.06	$4.08	$3.83	$3.96	$1.60	84,934
2016-02-10	$4.27	$4.47	$4.03	$4.20	$1.67	53,717
2016-02-09	$4.51	$4.58	$4.25	$4.27	$1.70	40,217
2016-02-08	$4.61	$4.64	$4.50	$4.51	$1.80	78,890
2016-02-05	$4.75	$4.78	$4.67	$4.68	$1.87	52,881
2016-02-04	$4.70	$4.79	$4.58	$4.74	$1.89	33,020
2016-02-03	$4.63	$4.71	$4.55	$4.69	$1.87	47,344
2016-02-02	$4.65	$4.67	$4.55	$4.55	$1.81	64,139
2016-02-01	$4.65	$4.67	$4.56	$4.66	$1.86	22,325
2016-01-29	$4.48	$4.68	$4.46	$4.66	$1.86	55,878
2016-01-28	$4.44	$4.48	$4.35	$4.48	$1.79	43,658
2016-01-27	$4.51	$4.51	$4.30	$4.37	$1.74	61,535
2016-01-26	$4.22	$4.55	$4.20	$4.53	$1.81	130,866
2016-01-25	$4.45	$4.45	$4.11	$4.23	$1.69	76,515
2016-01-22	$4.27	$4.48	$4.20	$4.42	$1.76	88,929
2016-01-21	$4.13	$4.39	$4.01	$4.27	$1.70	137,863
2016-01-20	$4.25	$4.25	$3.82	$4.13	$1.65	225,875
2016-01-19	$4.56	$4.56	$4.17	$4.23	$1.69	231,906
2016-01-15	$4.50	$4.64	$4.24	$4.62	$1.84	233,493
2016-01-14	$4.80	$4.85	$4.44	$4.65	$1.85	260,721
2016-01-13	$5.26	$5.26	$4.83	$4.86	$1.94	222,766
2016-01-12	$5.58	$5.62	$5.20	$5.40	$2.13	166,237
2016-01-11	$5.69	$5.69	$5.52	$5.58	$2.20	116,056
2016-01-08	$5.62	$5.71	$5.59	$5.71	$2.25	79,831
2016-01-07	$5.90	$5.90	$5.56	$5.59	$2.20	111,076
2016-01-06	$5.61	$5.87	$5.61	$5.87	$2.31	160,240
2016-01-05	$5.67	$5.75	$5.55	$5.74	$2.26	96,414
2016-01-04	$5.43	$5.73	$5.43	$5.65	$2.23	96,090
2015-12-31	$5.29	$5.49	$5.25	$5.46	$2.15	160,948
2015-12-30	$5.20	$5.36	$5.15	$5.25	$2.07	225,290
2015-12-29	$5.41	$5.47	$5.19	$5.21	$2.05	150,325
2015-12-28	$5.43	$5.53	$5.30	$5.42	$2.13	105,557
2015-12-24	$5.31	$5.58	$5.31	$5.48	$2.16	85,358
2015-12-23	$5.23	$5.43	$5.16	$5.40	$2.13	152,024
2015-12-22	$5.17	$5.22	$5.16	$5.22	$2.06	156,320
2015-12-21	$5.09	$5.23	$5.02	$5.15	$2.03	141,210
2015-12-18	$5.09	$5.27	$5.06	$5.11	$2.01	393,479
2015-12-17	$5.15	$5.34	$5.13	$5.16	$2.03	151,886
2015-12-16	$4.90	$5.36	$4.90	$5.15	$2.03	273,556
2015-12-15	$4.84	$5.14	$4.84	$5.07	$2.00	210,176
2015-12-14	$5.75	$5.77	$4.80	$4.84	$1.91	458,401
2015-12-11	$5.97	$5.98	$5.70	$5.78	$2.28	184,412
2015-12-10	$6.20	$6.20	$6.09	$6.13	$2.37	69,146
2015-12-09	$6.17	$6.28	$6.12	$6.20	$2.40	55,983
2015-12-08	$6.25	$6.28	$6.10	$6.16	$2.39	58,821
2015-12-07	$6.38	$6.38	$6.25	$6.27	$2.43	68,698
2015-12-04	$6.43	$6.50	$6.32	$6.33	$2.45	85,696
2015-12-03	$6.42	$6.50	$6.36	$6.44	$2.49	81,320
2015-12-02	$6.73	$6.73	$6.38	$6.44	$2.49	77,929
2015-12-01	$6.88	$6.88	$6.70	$6.72	$2.60	49,135
2015-11-30	$6.78	$6.86	$6.75	$6.83	$2.64	79,383
2015-11-27	$6.80	$6.96	$6.75	$6.82	$2.64	58,423
2015-11-25	$6.65	$6.80	$6.59	$6.77	$2.62	66,311
2015-11-24	$6.70	$6.72	$6.62	$6.68	$2.59	64,943
2015-11-23	$6.72	$6.74	$6.63	$6.73	$2.61	69,465
2015-11-20	$6.53	$6.80	$6.53	$6.71	$2.60	70,012
2015-11-19	$6.38	$6.56	$6.36	$6.49	$2.51	105,932
2015-11-18	$6.34	$6.41	$6.28	$6.33	$2.45	115,496
2015-11-17	$6.40	$6.56	$6.24	$6.33	$2.45	98,611
2015-11-16	$6.48	$6.48	$6.20	$6.40	$2.48	147,515
2015-11-13	$6.62	$6.63	$6.50	$6.50	$2.52	67,769
2015-11-12	$6.65	$6.69	$6.60	$6.62	$2.56	68,511
2015-11-11	$6.82	$6.84	$6.75	$6.77	$2.58	68,770
2015-11-10	$6.70	$6.89	$6.70	$6.75	$2.57	117,514
2015-11-09	$6.80	$6.85	$6.70	$6.70	$2.56	99,682
2015-11-06	$6.83	$6.87	$6.70	$6.74	$2.57	185,295
2015-11-05	$6.88	$6.93	$6.81	$6.83	$2.61	83,519
2015-11-04	$7.02	$7.02	$6.80	$6.86	$2.62	132,413
2015-11-03	$6.78	$7.07	$6.75	$7.07	$2.70	117,160
2015-11-02	$6.63	$6.77	$6.60	$6.73	$2.57	72,013
2015-10-30	$6.76	$6.76	$6.62	$6.66	$2.54	63,017
2015-10-29	$6.79	$6.81	$6.68	$6.71	$2.56	71,458
2015-10-28	$6.68	$6.83	$6.58	$6.79	$2.59	57,237
2015-10-27	$6.80	$6.80	$6.60	$6.62	$2.53	80,456
2015-10-26	$6.89	$7.05	$6.78	$6.79	$2.59	32,284
2015-10-23	$6.94	$6.94	$6.85	$6.91	$2.64	30,316
2015-10-22	$6.89	$6.94	$6.85	$6.91	$2.64	36,486
2015-10-21	$7.05	$7.05	$6.90	$6.90	$2.63	43,877
2015-10-20	$6.93	$7.00	$6.91	$6.96	$2.65	36,718
2015-10-19	$7.03	$7.05	$6.89	$6.95	$2.65	82,569
2015-10-16	$6.98	$7.05	$6.94	$7.01	$2.67	117,034
2015-10-15	$6.98	$7.00	$6.84	$6.97	$2.66	50,745
2015-10-14	$6.96	$6.96	$6.80	$6.95	$2.65	46,985
2015-10-13	$6.97	$7.08	$6.83	$6.92	$2.64	85,585
2015-10-12	$7.24	$7.31	$7.04	$7.10	$2.67	92,980
2015-10-09	$7.17	$7.20	$7.07	$7.18	$2.70	109,119
2015-10-08	$7.10	$7.22	$7.07	$7.20	$2.71	165,253
2015-10-07	$7.07	$7.10	$6.98	$7.06	$2.65	157,454
2015-10-06	$6.86	$7.10	$6.81	$7.00	$2.63	162,945
2015-10-05	$6.36	$6.80	$6.28	$6.79	$2.55	97,256
2015-10-02	$6.50	$6.50	$6.25	$6.26	$2.35	65,557
2015-10-01	$6.38	$6.45	$6.28	$6.28	$2.36	61,557
2015-09-30	$6.45	$6.45	$6.25	$6.32	$2.38	62,212
2015-09-29	$6.63	$6.64	$6.35	$6.35	$2.39	82,613
2015-09-28	$6.72	$6.90	$6.36	$6.58	$2.47	128,541
2015-09-25	$7.09	$7.09	$6.80	$6.81	$2.56	108,814
2015-09-24	$7.00	$7.08	$6.80	$7.00	$2.63	112,568
2015-09-23	$6.93	$6.99	$6.71	$6.99	$2.63	86,675
2015-09-22	$6.95	$6.99	$6.89	$6.99	$2.63	80,378
2015-09-21	$7.02	$7.13	$6.88	$6.98	$2.62	102,821
2015-09-18	$6.42	$7.09	$6.42	$7.09	$2.67	205,255
2015-09-17	$6.35	$6.50	$6.27	$6.45	$2.43	104,263
2015-09-16	$6.31	$6.50	$6.21	$6.35	$2.39	161,671
2015-09-15	$6.41	$6.41	$6.28	$6.35	$2.39	65,745
2015-09-14	$6.47	$6.51	$6.34	$6.41	$2.41	41,608
2015-09-11	$6.43	$6.45	$6.31	$6.42	$2.41	67,689
2015-09-10	$6.51	$6.59	$6.49	$6.52	$2.41	78,334
2015-09-09	$6.65	$6.75	$6.53	$6.53	$2.42	79,790
2015-09-08	$6.47	$6.62	$6.42	$6.62	$2.45	95,539
2015-09-04	$6.31	$6.35	$6.30	$6.34	$2.35	60,323
2015-09-03	$6.27	$6.43	$6.27	$6.32	$2.34	74,942
2015-09-02	$6.30	$6.30	$6.20	$6.27	$2.32	69,472
2015-09-01	$6.29	$6.33	$6.21	$6.23	$2.31	68,354
2015-08-31	$6.24	$6.37	$6.21	$6.31	$2.34	98,012
2015-08-28	$6.28	$6.38	$6.23	$6.33	$2.34	73,724

Lument Finance Trust Inc (LFT) News Headlines

Recent Lument Finance Trust Inc (LFT) News

Similar Companies to Lument Finance Trust Inc (LFT) in the REIT-Mortgage Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Arbor Realty Trust Inc	ABR	REIT-Mortgage	Real Estate	522
Ready Capital Corp	RC	REIT-Mortgage	Real Estate	500
New Residential Investment Corp	NRZ	REIT-Mortgage	Real Estate	348
Starwood Property Trust Inc	STWD	REIT-Mortgage	Real Estate	252
Redwood Trust Inc	RWT	REIT-Mortgage	Real Estate	247
Annaly Capital Management Inc	NLY	REIT-Mortgage	Real Estate	180
Two Harbors Investment Corp	TWO	REIT-Mortgage	Real Estate	109
New York Mortgage Trust Inc	NYMT	REIT-Mortgage	Real Estate	63
Ladder Capital Corp - Class A	LADR	REIT-Mortgage	Real Estate	59
MFA Financial Inc	MFA	REIT-Mortgage	Real Estate	57

Lument Finance Trust Inc (LFT) Exchange: NYSE