Marine Petroleum Trust (MARPS) Stock

Data as of April 19, 2024

$5.38 ($0.68) 14.47%

Marine Petroleum Trust - Daily Information

Click for more stock information on Marine Petroleum Trust.

Daily Information	Data
Date	April 19, 2024
Open	$4.82
Previous Close	$5.38
High	$6.50
Low	$4.82
Adjusted Open	$4.82
Previous Adjusted Close	$5.38
Adjusted High	$6.50
Adjusted Low	$4.82

About Marine Petroleum Trust (MARPS)

Marine Petroleum Trust, through its subsidiary, Marine Petroleum Corporation, operates as a royalty trust in the United States. As of September 1, 2014, it had an overriding royalty interest in 59 oil and natural gas leases covering an aggregate of 217,056 gross acres located in the Central and Western areas of the Gulf of Mexico off the coasts of Louisiana and Texas. Marine Petroleum Trust was founded in 1956 and is based in Dallas, Texas.

Invest in Marine Petroleum Trust (MARPS)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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!

Historical Stock Data for Marine Petroleum Trust (MARPS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$4.82	$6.50	$4.82	$5.38	$5.38	287,367
2024-04-11	$4.80	$4.82	$4.51	$4.70	$4.70	14,700
2024-04-10	$4.62	$4.90	$4.52	$4.82	$4.82	27,055
2024-04-09	$4.72	$4.75	$4.51	$4.53	$4.53	13,487
2024-04-08	$4.89	$4.91	$4.70	$4.75	$4.75	14,917
2024-04-05	$4.58	$4.86	$4.58	$4.82	$4.82	29,810
2024-04-04	$4.48	$4.69	$4.41	$4.58	$4.58	26,188
2024-04-03	$4.58	$4.58	$4.20	$4.42	$4.42	6,183
2024-04-02	$4.29	$4.56	$4.28	$4.56	$4.56	36,482
2024-04-01	$4.19	$4.28	$4.11	$4.28	$4.28	15,709
2024-03-28	$4.23	$4.23	$4.10	$4.12	$4.12	4,504
2024-03-27	$4.14	$4.20	$4.10	$4.20	$4.20	3,587
2024-03-26	$4.24	$4.24	$4.16	$4.16	$4.16	1,362
2024-03-25	$4.12	$4.26	$4.10	$4.10	$4.10	1,567
2024-03-22	$4.16	$4.20	$4.16	$4.17	$4.17	5,104
2024-03-21	$4.15	$4.15	$4.11	$4.11	$4.11	1,355
2024-03-20	$4.12	$4.12	$4.11	$4.12	$4.12	2,116
2024-03-19	$4.03	$4.03	$3.97	$3.97	$3.97	1,078
2024-03-18	$4.00	$4.00	$4.00	$4.00	$4.00	255
2024-03-15	$3.97	$4.18	$3.97	$4.00	$4.00	5,076
2024-03-14	$4.00	$4.00	$4.00	$4.00	$4.00	223
2024-03-13	$4.01	$4.08	$4.00	$4.00	$4.00	14,935
2024-03-12	$4.00	$4.01	$3.98	$4.01	$4.01	5,943
2024-03-11	$3.95	$4.00	$3.95	$3.96	$3.96	3,003
2024-03-08	$4.01	$4.01	$3.95	$3.95	$3.95	9,064
2024-03-07	$4.10	$4.10	$4.01	$4.02	$4.02	7,912
2024-03-06	$4.00	$4.23	$4.00	$4.19	$4.19	3,227
2024-03-05	$4.11	$4.26	$4.02	$4.22	$4.22	3,361
2024-03-04	$4.19	$4.26	$4.09	$4.26	$4.26	3,930
2024-03-01	$4.18	$4.19	$4.09	$4.09	$4.09	2,807
2024-02-29	$4.26	$4.32	$4.09	$4.18	$4.18	3,311
2024-02-28	$4.28	$4.28	$4.27	$4.27	$4.27	1,295
2024-02-27	$4.27	$4.54	$4.25	$4.34	$4.23	6,030
2024-02-26	$4.25	$4.30	$4.22	$4.28	$4.18	10,269
2024-02-23	$4.27	$4.27	$4.27	$4.27	$4.27	1,856
2024-02-22	$4.29	$4.29	$4.13	$4.20	$4.20	1,383
2024-02-21	$4.29	$4.29	$4.17	$4.25	$4.25	10,154
2024-02-20	$4.25	$4.25	$4.20	$4.20	$4.20	2,096
2024-02-16	$4.13	$4.29	$4.13	$4.19	$4.19	6,673
2024-02-15	$4.30	$4.36	$4.13	$4.15	$4.15	12,998
2024-02-14	$4.50	$4.67	$4.30	$4.30	$4.30	2,084
2024-02-13	$4.28	$4.71	$4.28	$4.34	$4.34	1,757
2024-02-12	$4.67	$4.67	$4.30	$4.40	$4.40	6,364
2024-02-09	$4.78	$4.78	$4.50	$4.57	$4.57	7,735
2024-02-08	$4.55	$4.65	$4.49	$4.53	$4.53	5,612
2024-02-07	$4.64	$4.72	$4.60	$4.63	$4.63	3,265
2024-02-06	$4.64	$4.68	$4.64	$4.68	$4.68	1,670
2024-02-05	$4.92	$4.92	$4.72	$4.75	$4.75	20,019
2024-02-02	$4.69	$4.75	$4.52	$4.57	$4.57	5,705
2024-02-01	$4.75	$4.75	$4.50	$4.57	$4.57	1,850
2024-01-31	$4.56	$4.79	$4.45	$4.61	$4.61	3,457
2024-01-30	$4.61	$4.61	$4.61	$4.61	$4.61	409
2024-01-29	$4.73	$4.80	$4.63	$4.63	$4.63	4,519
2024-01-26	$4.65	$4.65	$4.50	$4.63	$4.63	11,413
2024-01-25	$4.67	$4.80	$4.62	$4.80	$4.80	2,955
2024-01-24	$4.59	$4.65	$4.59	$4.65	$4.65	1,559
2024-01-23	$4.65	$4.74	$4.60	$4.60	$4.60	3,386
2024-01-22	$4.45	$4.68	$4.45	$4.62	$4.62	9,798
2024-01-19	$4.66	$4.75	$4.44	$4.44	$4.44	3,211
2024-01-18	$4.81	$4.81	$4.65	$4.75	$4.75	11,436
2024-01-17	$4.66	$4.71	$4.65	$4.65	$4.65	8,157
2024-01-16	$4.78	$4.78	$4.70	$4.76	$4.76	4,746
2024-01-12	$4.61	$4.81	$4.61	$4.78	$4.78	5,272
2024-01-11	$4.65	$4.75	$4.65	$4.75	$4.75	4,343
2024-01-10	$4.60	$4.60	$4.53	$4.53	$4.53	876
2024-01-09	$4.59	$4.60	$4.47	$4.60	$4.60	8,515
2024-01-08	$4.74	$4.74	$4.31	$4.57	$4.57	15,443
2024-01-05	$4.31	$4.65	$4.28	$4.65	$4.65	12,095
2024-01-04	$4.35	$4.37	$4.24	$4.37	$4.37	7,839
2024-01-03	$4.10	$4.26	$4.02	$4.24	$4.24	11,315
2024-01-02	$4.07	$4.18	$4.00	$4.14	$4.14	6,651
2023-12-29	$3.99	$4.21	$3.99	$4.03	$4.03	8,292
2023-12-28	$4.14	$4.14	$3.96	$3.99	$3.99	9,584
2023-12-27	$4.15	$4.48	$3.94	$4.05	$4.05	40,553
2023-12-26	$4.22	$4.22	$4.04	$4.04	$4.04	11,376
2023-12-22	$4.21	$4.29	$4.20	$4.20	$4.20	2,844
2023-12-21	$4.25	$4.30	$4.20	$4.20	$4.20	19,050
2023-12-20	$4.26	$4.30	$4.23	$4.24	$4.24	3,489
2023-12-19	$4.27	$4.27	$4.21	$4.21	$4.21	29,843
2023-12-18	$4.26	$4.39	$4.21	$4.23	$4.23	7,134
2023-12-15	$4.25	$4.46	$4.25	$4.30	$4.30	2,901
2023-12-14	$4.47	$4.47	$4.39	$4.39	$4.39	601
2023-12-13	$4.30	$4.48	$4.21	$4.48	$4.48	14,821
2023-12-12	$4.30	$4.40	$4.30	$4.33	$4.33	1,429
2023-12-11	$4.36	$4.45	$4.31	$4.31	$4.31	1,993
2023-12-08	$4.32	$4.49	$4.30	$4.35	$4.35	4,478
2023-12-07	$4.40	$4.40	$4.28	$4.29	$4.29	5,234
2023-12-06	$4.53	$4.53	$4.38	$4.47	$4.47	2,377
2023-12-05	$4.53	$4.58	$4.39	$4.49	$4.49	3,372
2023-12-04	$4.50	$4.64	$4.43	$4.47	$4.47	2,968
2023-12-01	$4.65	$4.65	$4.51	$4.56	$4.56	8,781
2023-11-30	$4.69	$4.77	$4.51	$4.67	$4.67	5,644
2023-11-29	$4.66	$4.66	$4.59	$4.59	$4.59	736
2023-11-28	$4.66	$4.90	$4.49	$4.57	$4.49	8,642
2023-11-27	$4.81	$4.84	$4.71	$4.71	$4.63	1,777
2023-11-24	$4.64	$4.99	$4.64	$4.84	$4.84	1,376
2023-11-22	$4.35	$4.75	$4.35	$4.68	$4.68	9,809
2023-11-21	$4.31	$4.56	$4.31	$4.55	$4.55	9,090
2023-11-20	$4.37	$4.71	$4.37	$4.56	$4.56	10,790
2023-11-17	$4.54	$4.57	$4.39	$4.55	$4.55	4,782
2023-11-16	$4.51	$4.59	$4.47	$4.47	$4.47	1,758
2023-11-15	$4.46	$4.64	$4.46	$4.50	$4.50	2,999
2023-11-14	$4.55	$4.58	$4.44	$4.45	$4.45	2,782
2023-11-13	$4.45	$4.50	$4.35	$4.35	$4.35	3,765
2023-11-10	$4.48	$4.90	$4.41	$4.41	$4.41	2,099
2023-11-09	$4.46	$4.63	$4.44	$4.48	$4.48	14,369
2023-11-08	$4.32	$4.40	$4.32	$4.38	$4.38	5,970
2023-11-07	$4.78	$4.78	$4.30	$4.30	$4.30	15,867
2023-11-06	$4.89	$4.90	$4.67	$4.79	$4.79	2,678
2023-11-03	$4.90	$4.98	$4.53	$4.62	$4.62	20,572
2023-11-02	$5.02	$5.02	$4.42	$4.90	$4.90	11,339
2023-11-01	$4.84	$4.88	$4.70	$4.70	$4.70	2,000
2023-10-31	$5.00	$5.38	$4.76	$4.76	$4.76	7,929
2023-10-30	$5.16	$5.34	$5.10	$5.34	$5.34	2,674
2023-10-27	$5.35	$5.35	$5.03	$5.03	$5.03	949
2023-10-26	$5.01	$5.19	$5.01	$5.05	$5.05	1,224
2023-10-25	$4.94	$5.01	$4.82	$5.01	$5.01	2,946
2023-10-24	$5.07	$5.19	$4.90	$4.95	$4.95	5,151
2023-10-23	$5.20	$5.35	$5.05	$5.06	$5.06	6,117
2023-10-20	$5.42	$5.69	$5.16	$5.25	$5.25	14,408
2023-10-19	$5.48	$5.70	$5.38	$5.50	$5.50	17,260
2023-10-18	$5.36	$5.75	$5.27	$5.46	$5.46	12,793
2023-10-17	$5.44	$5.55	$5.25	$5.48	$5.48	8,196
2023-10-16	$5.54	$5.56	$5.28	$5.32	$5.32	10,999
2023-10-13	$5.14	$5.58	$5.14	$5.40	$5.40	20,324
2023-10-12	$5.23	$5.39	$5.20	$5.28	$5.28	9,288
2023-10-11	$5.11	$5.28	$5.11	$5.28	$5.28	6,389
2023-10-10	$5.30	$5.33	$5.26	$5.28	$5.28	5,796
2023-10-09	$5.29	$5.29	$5.17	$5.28	$5.28	7,079
2023-10-06	$5.08	$5.20	$5.00	$5.15	$5.15	5,515
2023-10-05	$5.09	$5.15	$5.01	$5.01	$5.01	3,918
2023-10-04	$5.27	$5.37	$5.20	$5.20	$5.20	1,776
2023-10-03	$5.06	$5.24	$5.05	$5.21	$5.21	5,191
2023-10-02	$5.34	$5.35	$5.04	$5.30	$5.30	2,940
2023-09-29	$5.26	$5.35	$5.00	$5.15	$5.15	10,550
2023-09-28	$5.43	$5.43	$5.25	$5.26	$5.26	7,888
2023-09-27	$5.30	$5.42	$5.25	$5.38	$5.38	16,786
2023-09-26	$5.05	$5.29	$5.05	$5.23	$5.23	6,196
2023-09-25	$5.02	$5.09	$5.02	$5.09	$5.09	784
2023-09-22	$5.30	$5.30	$5.00	$5.00	$5.00	2,801
2023-09-21	$5.20	$5.34	$5.12	$5.20	$5.20	11,194
2023-09-20	$5.18	$5.32	$5.16	$5.27	$5.27	11,471
2023-09-19	$5.15	$5.25	$5.15	$5.25	$5.25	7,447
2023-09-18	$5.10	$5.22	$5.10	$5.19	$5.19	7,467
2023-09-15	$5.17	$5.25	$5.17	$5.20	$5.20	3,348
2023-09-14	$5.24	$5.24	$5.11	$5.11	$5.11	3,228
2023-09-13	$5.07	$5.09	$5.07	$5.08	$5.08	1,892
2023-09-12	$5.11	$5.15	$4.96	$5.11	$5.11	14,307
2023-09-11	$4.85	$5.06	$4.77	$5.06	$5.06	15,421
2023-09-08	$4.80	$4.85	$4.79	$4.81	$4.81	2,955
2023-09-07	$4.86	$4.91	$4.85	$4.85	$4.85	3,612
2023-09-06	$5.00	$5.00	$4.86	$4.92	$4.92	5,484
2023-09-05	$5.30	$5.35	$4.92	$4.93	$4.93	10,073
2023-09-01	$5.04	$5.09	$4.92	$5.03	$5.03	9,796
2023-08-31	$5.20	$5.20	$4.87	$4.92	$4.92	8,110
2023-08-30	$5.06	$5.24	$5.05	$5.10	$5.10	8,412
2023-08-29	$5.58	$5.78	$5.05	$5.26	$5.14	37,013
2023-08-28	$5.45	$5.82	$5.26	$5.41	$5.41	33,300
2023-08-25	$5.77	$5.77	$5.45	$5.54	$5.54	5,490
2023-08-24	$5.57	$5.83	$5.42	$5.59	$5.59	3,475
2023-08-23	$5.65	$5.75	$5.40	$5.75	$5.75	13,704
2023-08-22	$5.63	$5.75	$5.63	$5.75	$5.75	3,215
2023-08-21	$5.69	$5.70	$5.69	$5.70	$5.70	1,836
2023-08-18	$5.61	$5.61	$5.37	$5.46	$5.46	5,959
2023-08-17	$5.75	$5.75	$5.65	$5.69	$5.69	1,169
2023-08-16	$5.68	$5.74	$5.65	$5.70	$5.70	2,747
2023-08-15	$5.85	$5.89	$5.60	$5.69	$5.69	5,037
2023-08-14	$5.73	$5.77	$5.48	$5.66	$5.66	17,861
2023-08-11	$5.96	$5.99	$5.72	$5.72	$5.72	3,281
2023-08-10	$5.89	$6.08	$5.87	$5.87	$5.87	2,276
2023-08-09	$5.75	$5.97	$5.74	$5.79	$5.79	8,507
2023-08-08	$5.77	$5.97	$5.60	$5.85	$5.85	4,911
2023-08-07	$5.70	$5.85	$5.70	$5.85	$5.85	3,837
2023-08-04	$6.08	$6.08	$5.80	$5.98	$5.98	3,864
2023-08-03	$5.81	$6.09	$5.81	$6.09	$6.09	15,150
2023-08-02	$5.96	$5.98	$5.61	$5.96	$5.96	8,900
2023-08-01	$5.99	$5.99	$5.82	$5.98	$5.98	4,798
2023-07-31	$5.80	$5.95	$5.80	$5.95	$5.95	24,518
2023-07-28	$5.71	$5.87	$5.60	$5.75	$5.75	7,198
2023-07-27	$5.80	$5.91	$5.80	$5.80	$5.80	9,228
2023-07-26	$5.88	$5.88	$5.65	$5.83	$5.83	13,311
2023-07-25	$5.11	$5.69	$5.11	$5.68	$5.68	28,765
2023-07-24	$4.85	$5.37	$4.85	$5.18	$5.18	14,592
2023-07-21	$4.88	$4.89	$4.80	$4.84	$4.84	1,815
2023-07-20	$4.97	$4.97	$4.80	$4.80	$4.80	5,839
2023-07-19	$4.90	$4.94	$4.85	$4.88	$4.88	4,249
2023-07-18	$4.69	$4.97	$4.69	$4.94	$4.94	14,462
2023-07-17	$4.90	$4.99	$4.75	$4.76	$4.76	4,126
2023-07-14	$4.79	$4.99	$4.65	$4.99	$4.99	5,880
2023-07-13	$4.80	$4.99	$4.64	$4.64	$4.64	10,386
2023-07-12	$4.86	$4.92	$4.79	$4.80	$4.80	12,359
2023-07-11	$4.66	$4.87	$4.59	$4.82	$4.82	24,296
2023-07-10	$4.71	$4.73	$4.55	$4.66	$4.66	12,841
2023-07-07	$4.81	$4.88	$4.73	$4.73	$4.73	9,822
2023-07-06	$4.83	$4.89	$4.70	$4.87	$4.87	9,278
2023-07-05	$4.90	$4.90	$4.85	$4.90	$4.90	19,140
2023-07-03	$4.35	$5.15	$4.35	$4.90	$4.90	52,054
2023-06-30	$4.94	$5.43	$4.94	$5.28	$5.28	10,691
2023-06-29	$5.05	$5.48	$4.90	$5.25	$5.25	16,833
2023-06-28	$5.24	$5.52	$4.92	$4.93	$4.93	13,884
2023-06-27	$5.25	$6.05	$5.10	$5.10	$5.10	32,501
2023-06-26	$6.35	$6.35	$5.12	$5.12	$5.12	36,729
2023-06-23	$6.25	$6.53	$6.25	$6.41	$6.41	1,308
2023-06-22	$6.51	$6.54	$6.25	$6.38	$6.38	10,739
2023-06-21	$6.50	$6.50	$6.28	$6.35	$6.35	5,755
2023-06-20	$6.44	$6.54	$6.32	$6.32	$6.32	3,987
2023-06-16	$6.50	$6.57	$6.50	$6.50	$6.50	2,521
2023-06-15	$6.57	$6.63	$6.50	$6.52	$6.52	3,123
2023-06-14	$6.53	$6.56	$6.35	$6.55	$6.55	2,329
2023-06-13	$6.64	$6.75	$6.32	$6.75	$6.75	11,043
2023-06-12	$7.09	$7.09	$6.58	$6.58	$6.58	8,581
2023-06-09	$7.05	$7.19	$6.98	$6.98	$6.98	3,125
2023-06-08	$7.02	$7.12	$7.02	$7.12	$7.12	3,126
2023-06-07	$7.18	$7.18	$6.97	$7.10	$7.10	8,398
2023-06-06	$7.17	$7.17	$7.02	$7.02	$7.02	1,794
2023-06-05	$7.04	$7.19	$6.98	$7.18	$7.18	4,196
2023-06-02	$7.12	$7.17	$7.03	$7.03	$7.03	3,353
2023-06-01	$7.14	$7.47	$7.12	$7.47	$7.47	4,784
2023-05-31	$7.40	$7.50	$7.40	$7.44	$7.44	843
2023-05-30	$7.38	$7.42	$7.38	$7.41	$7.41	1,986
2023-05-26	$7.11	$7.49	$7.11	$7.49	$7.49	7,532
2023-05-25	$7.10	$7.27	$7.10	$7.11	$7.11	5,845
2023-05-24	$7.26	$7.27	$7.18	$7.18	$7.18	900
2023-05-23	$7.25	$7.39	$7.20	$7.28	$7.28	2,085
2023-05-22	$7.36	$7.45	$7.20	$7.28	$7.28	3,448
2023-05-19	$7.68	$7.74	$7.18	$7.28	$7.28	3,504
2023-05-18	$7.43	$7.83	$7.32	$7.78	$7.78	4,850
2023-05-17	$7.47	$7.60	$7.26	$7.60	$7.60	6,091
2023-05-16	$7.53	$7.60	$7.53	$7.60	$7.60	2,603
2023-05-15	$7.81	$7.81	$7.59	$7.60	$7.60	5,225
2023-05-12	$7.50	$7.67	$7.50	$7.60	$7.60	8,503
2023-05-11	$7.34	$7.50	$7.34	$7.50	$7.50	1,042
2023-05-10	$7.77	$7.77	$7.50	$7.50	$7.50	1,898
2023-05-09	$7.69	$7.69	$7.69	$7.69	$7.69	205
2023-05-08	$7.50	$7.67	$7.48	$7.60	$7.60	4,739
2023-05-05	$7.36	$7.78	$7.34	$7.55	$7.55	15,430
2023-05-04	$7.10	$7.35	$7.10	$7.11	$7.11	4,597
2023-05-03	$7.22	$7.22	$7.02	$7.15	$7.15	2,643
2023-05-02	$7.21	$7.38	$7.00	$7.20	$7.20	2,885
2023-05-01	$7.41	$7.41	$7.00	$7.09	$7.09	1,082
2023-04-28	$7.12	$7.26	$7.01	$7.25	$7.25	10,020
2023-04-27	$7.05	$7.10	$7.05	$7.10	$7.10	2,398
2023-04-26	$6.98	$7.18	$6.98	$7.18	$7.18	1,428
2023-04-25	$7.00	$7.23	$6.87	$6.87	$6.87	3,870
2023-04-24	$7.12	$7.35	$6.92	$7.15	$7.15	3,921
2023-04-21	$7.07	$7.37	$6.86	$7.37	$7.37	6,431
2023-04-20	$7.08	$7.43	$7.07	$7.07	$7.07	5,001
2023-04-19	$7.53	$7.53	$7.22	$7.35	$7.35	3,190
2023-04-18	$7.33	$7.45	$7.07	$7.22	$7.22	7,277
2023-04-17	$7.40	$7.56	$7.40	$7.45	$7.45	5,454
2023-04-14	$7.79	$7.79	$7.46	$7.50	$7.50	4,155
2023-04-13	$7.72	$7.74	$7.50	$7.50	$7.50	3,347
2023-04-12	$7.41	$7.92	$7.41	$7.74	$7.74	3,994
2023-04-11	$7.93	$7.93	$7.41	$7.42	$7.42	3,280
2023-04-10	$8.20	$8.20	$7.41	$7.41	$7.41	10,752
2023-04-06	$7.81	$8.16	$7.80	$7.86	$7.86	2,932
2023-04-05	$7.94	$8.20	$7.71	$7.80	$7.80	9,591
2023-04-04	$8.60	$8.60	$7.72	$8.00	$8.00	15,338
2023-04-03	$7.91	$8.87	$7.90	$8.50	$8.50	43,631
2023-03-31	$7.48	$7.50	$7.48	$7.50	$7.50	474
2023-03-30	$7.78	$7.97	$7.33	$7.33	$7.33	5,558
2023-03-29	$7.56	$7.64	$7.40	$7.40	$7.40	1,344
2023-03-28	$7.09	$7.45	$7.09	$7.36	$7.36	5,629
2023-03-27	$7.03	$7.24	$7.03	$7.12	$7.12	3,618
2023-03-24	$6.70	$7.08	$6.70	$7.08	$7.08	4,042
2023-03-23	$6.97	$6.97	$6.86	$6.86	$6.86	5,619
2023-03-22	$7.09	$7.09	$6.96	$7.08	$7.08	1,554
2023-03-21	$7.05	$7.07	$6.95	$7.02	$7.02	3,169
2023-03-20	$7.10	$7.10	$6.89	$7.08	$7.08	2,167
2023-03-17	$7.09	$7.22	$6.70	$7.20	$7.20	13,512
2023-03-16	$7.23	$7.23	$6.92	$7.09	$7.09	2,215
2023-03-15	$6.84	$7.24	$6.80	$7.19	$7.19	14,021
2023-03-14	$6.85	$7.03	$6.81	$6.99	$6.99	2,319
2023-03-13	$7.24	$7.24	$6.80	$6.80	$6.80	7,461
2023-03-10	$7.20	$7.24	$7.03	$7.05	$7.05	3,977
2023-03-09	$7.11	$7.31	$7.11	$7.20	$7.20	3,105
2023-03-08	$7.29	$7.32	$7.20	$7.32	$7.32	5,511
2023-03-07	$7.37	$7.37	$7.20	$7.36	$7.36	1,292
2023-03-06	$7.23	$7.46	$7.18	$7.37	$7.37	3,057
2023-03-03	$7.36	$7.52	$6.84	$7.21	$7.21	19,415
2023-03-02	$7.78	$7.78	$7.17	$7.46	$7.46	25,463
2023-03-01	$7.89	$7.89	$7.63	$7.68	$7.68	3,297
2023-02-28	$7.76	$7.87	$7.76	$7.79	$7.79	1,467
2023-02-27	$7.99	$7.99	$7.82	$7.83	$7.83	5,069
2023-02-24	$8.19	$8.19	$8.02	$8.02	$8.02	11,211
2023-02-23	$8.23	$8.24	$7.95	$8.11	$8.11	7,732
2023-02-22	$8.31	$8.32	$7.92	$8.07	$8.07	9,463
2023-02-21	$8.23	$8.38	$8.21	$8.21	$8.21	1,909
2023-02-17	$8.08	$8.12	$8.04	$8.12	$8.12	2,047
2023-02-16	$8.12	$8.31	$8.02	$8.31	$8.31	2,425
2023-02-15	$8.00	$8.00	$7.97	$8.00	$8.00	6,289
2023-02-14	$7.85	$8.03	$7.70	$7.95	$7.95	3,404
2023-02-13	$7.79	$8.15	$7.79	$7.95	$7.95	3,109
2023-02-10	$7.71	$7.85	$7.71	$7.84	$7.84	1,304
2023-02-09	$7.62	$7.72	$7.62	$7.72	$7.72	2,201
2023-02-08	$7.50	$7.95	$7.50	$7.54	$7.54	7,278
2023-02-07	$7.49	$7.74	$7.49	$7.50	$7.50	5,842
2023-02-06	$7.67	$7.67	$7.48	$7.58	$7.58	4,229
2023-02-03	$7.71	$7.94	$7.65	$7.67	$7.67	6,282
2023-02-02	$7.92	$7.92	$7.65	$7.89	$7.89	20,107
2023-02-01	$8.10	$8.10	$7.92	$7.99	$7.99	9,856
2023-01-31	$8.07	$8.18	$7.95	$7.96	$7.96	1,114
2023-01-30	$8.05	$8.05	$7.92	$7.95	$7.95	4,181
2023-01-27	$8.05	$8.16	$7.92	$8.03	$8.03	2,651
2023-01-26	$8.00	$8.13	$7.85	$8.13	$8.13	4,940
2023-01-25	$8.10	$8.10	$8.10	$8.10	$8.10	463
2023-01-24	$7.86	$7.91	$7.86	$7.91	$7.91	933
2023-01-23	$8.00	$8.14	$7.84	$8.14	$8.14	6,164
2023-01-20	$8.09	$8.09	$8.03	$8.04	$8.04	3,233
2023-01-19	$7.80	$8.17	$7.75	$8.07	$8.07	8,984
2023-01-18	$7.77	$7.77	$7.56	$7.72	$7.72	12,445
2023-01-17	$7.72	$8.00	$7.71	$7.81	$7.81	2,530
2023-01-13	$7.72	$7.83	$7.62	$7.80	$7.80	4,674
2023-01-12	$7.50	$7.65	$7.43	$7.65	$7.65	8,810
2023-01-11	$7.47	$7.68	$7.31	$7.52	$7.52	3,880
2023-01-10	$7.39	$7.68	$7.39	$7.51	$7.51	3,819
2023-01-09	$7.31	$7.59	$7.31	$7.49	$7.49	5,600
2023-01-06	$7.20	$7.40	$7.20	$7.40	$7.40	5,776
2023-01-05	$7.11	$7.45	$7.08	$7.40	$7.40	7,377
2023-01-04	$7.04	$7.21	$6.80	$7.11	$7.11	26,639
2023-01-03	$7.06	$7.12	$6.80	$7.00	$7.00	11,977
2022-12-30	$7.51	$7.51	$6.82	$7.01	$7.01	27,897
2022-12-29	$7.24	$7.50	$7.24	$7.45	$7.45	11,077
2022-12-28	$7.11	$7.25	$7.11	$7.25	$7.25	3,967
2022-12-27	$7.10	$7.48	$7.09	$7.09	$7.09	22,068
2022-12-23	$7.03	$7.52	$7.03	$7.17	$7.17	3,700
2022-12-22	$7.33	$7.33	$7.00	$7.00	$7.00	5,119
2022-12-21	$6.91	$7.48	$6.85	$7.47	$7.47	8,687
2022-12-20	$6.90	$7.43	$6.90	$7.43	$7.43	8,045
2022-12-19	$7.30	$7.30	$6.87	$7.10	$7.10	8,629
2022-12-16	$7.79	$7.80	$6.96	$7.37	$7.37	27,202
2022-12-15	$8.03	$8.10	$7.79	$7.79	$7.79	7,930
2022-12-14	$8.06	$8.09	$8.06	$8.09	$8.09	765
2022-12-13	$8.06	$8.26	$8.04	$8.06	$8.06	8,122
2022-12-12	$8.00	$8.34	$8.00	$8.05	$8.05	4,333
2022-12-09	$8.03	$8.27	$8.00	$8.03	$8.03	5,990
2022-12-08	$8.20	$8.20	$7.92	$8.00	$8.00	3,837
2022-12-07	$8.15	$8.43	$8.11	$8.17	$8.17	1,933
2022-12-06	$8.18	$8.36	$8.02	$8.15	$8.15	2,376
2022-12-05	$8.17	$8.50	$8.01	$8.07	$8.07	22,604
2022-12-02	$8.27	$8.27	$8.02	$8.19	$8.19	10,105
2022-12-01	$7.84	$8.28	$7.84	$8.22	$8.22	22,534
2022-11-30	$8.00	$8.00	$7.79	$7.79	$7.79	15,834
2022-11-29	$8.31	$8.31	$7.75	$7.97	$7.97	112,158
2022-11-28	$8.39	$8.50	$8.00	$8.30	$8.05	29,374
2022-11-25	$8.83	$9.08	$8.50	$8.75	$8.49	8,181
2022-11-23	$8.76	$9.20	$8.72	$8.99	$8.72	10,714
2022-11-22	$8.78	$8.96	$8.50	$8.72	$8.46	20,289
2022-11-21	$9.90	$9.90	$8.60	$8.61	$8.35	47,249
2022-11-18	$9.99	$9.99	$9.51	$9.90	$9.61	4,718
2022-11-17	$10.09	$10.09	$9.52	$9.87	$9.58	39,995
2022-11-16	$9.82	$10.18	$9.80	$9.88	$9.59	6,668
2022-11-15	$10.40	$10.40	$9.80	$9.90	$9.61	15,211
2022-11-14	$10.50	$10.50	$9.83	$10.27	$9.96	5,502
2022-11-11	$9.61	$10.41	$9.57	$9.90	$9.90	15,132
2022-11-10	$10.39	$10.55	$9.81	$9.81	$9.81	22,914
2022-11-09	$10.57	$10.57	$10.20	$10.39	$10.39	6,730
2022-11-08	$10.60	$10.60	$10.23	$10.33	$10.33	34,490
2022-11-07	$10.34	$10.49	$10.16	$10.33	$10.33	9,839
2022-11-04	$10.39	$10.65	$10.04	$10.29	$10.29	20,421
2022-11-03	$10.35	$10.35	$10.06	$10.26	$10.26	24,298
2022-11-02	$10.25	$10.34	$10.00	$10.34	$10.34	6,408
2022-11-01	$10.52	$10.59	$9.99	$10.18	$10.18	11,206
2022-10-31	$9.80	$10.40	$9.80	$10.15	$10.15	15,764
2022-10-28	$10.56	$10.56	$9.62	$9.98	$9.98	12,470
2022-10-27	$10.88	$10.95	$9.75	$9.84	$9.84	33,706
2022-10-26	$10.05	$10.63	$10.05	$10.63	$10.63	25,081
2022-10-25	$10.00	$10.48	$9.58	$10.13	$10.13	41,546
2022-10-24	$9.49	$9.80	$9.48	$9.61	$9.61	27,657
2022-10-21	$8.82	$9.34	$8.76	$9.34	$9.34	26,326
2022-10-20	$8.64	$8.98	$8.64	$8.68	$8.68	11,146
2022-10-19	$8.33	$9.03	$8.33	$8.63	$8.63	26,629
2022-10-18	$8.56	$8.76	$8.21	$8.39	$8.39	11,906
2022-10-17	$8.41	$8.52	$8.25	$8.46	$8.46	7,774
2022-10-14	$8.17	$8.51	$8.17	$8.35	$8.35	6,615
2022-10-13	$8.17	$8.26	$8.07	$8.25	$8.25	12,511
2022-10-12	$8.01	$8.29	$8.01	$8.16	$8.16	5,308
2022-10-11	$8.20	$8.58	$8.01	$8.01	$8.01	2,403
2022-10-10	$8.31	$8.76	$8.02	$8.13	$8.13	10,899
2022-10-07	$7.94	$8.50	$7.94	$8.19	$8.19	27,511
2022-10-06	$8.48	$8.48	$7.77	$7.90	$7.90	8,611
2022-10-05	$8.25	$8.92	$8.00	$8.41	$8.41	53,300
2022-10-04	$7.86	$8.30	$7.86	$8.22	$8.22	1,288
2022-10-03	$7.98	$8.17	$7.79	$8.05	$8.05	4,065
2022-09-30	$7.57	$7.74	$7.57	$7.62	$7.62	1,020
2022-09-29	$8.09	$8.46	$7.60	$7.86	$7.86	16,803
2022-09-28	$8.10	$8.10	$7.66	$8.02	$8.02	22,325
2022-09-27	$7.77	$7.92	$7.60	$7.92	$7.92	9,501
2022-09-26	$8.09	$8.09	$7.67	$7.77	$7.77	13,592
2022-09-23	$8.44	$8.44	$7.84	$8.10	$8.10	28,982
2022-09-22	$7.84	$8.45	$7.81	$8.45	$8.45	12,757
2022-09-21	$8.26	$8.26	$8.00	$8.16	$8.16	12,655
2022-09-20	$7.76	$8.11	$7.75	$8.10	$8.10	13,750
2022-09-19	$7.77	$7.77	$7.76	$7.76	$7.76	3,024
2022-09-16	$7.90	$7.90	$7.88	$7.88	$7.88	722
2022-09-15	$7.91	$8.20	$7.90	$8.09	$8.09	5,710
2022-09-14	$8.09	$8.15	$7.82	$7.97	$7.97	7,014
2022-09-13	$7.69	$8.17	$7.69	$7.76	$7.76	6,313
2022-09-12	$8.05	$8.45	$7.68	$8.03	$8.03	15,760
2022-09-09	$7.96	$8.39	$7.96	$8.15	$8.15	13,423
2022-09-08	$8.00	$8.27	$8.00	$8.23	$8.23	9,893
2022-09-07	$7.95	$8.34	$7.95	$8.28	$8.28	2,678
2022-09-06	$8.31	$8.45	$8.18	$8.18	$8.18	4,183
2022-09-02	$7.97	$8.54	$7.83	$8.20	$8.20	15,290
2022-09-01	$8.77	$8.78	$7.73	$7.95	$7.95	14,589
2022-08-31	$8.54	$8.67	$8.35	$8.48	$8.48	10,795
2022-08-30	$9.21	$9.21	$8.08	$8.27	$8.27	29,175
2022-08-29	$9.11	$9.79	$8.44	$9.54	$9.25	42,475
2022-08-26	$9.40	$9.40	$8.74	$8.96	$8.69	28,946
2022-08-25	$8.98	$9.53	$8.36	$9.40	$9.11	31,209
2022-08-24	$8.75	$8.93	$8.09	$8.83	$8.55	29,531
2022-08-23	$8.74	$9.50	$8.28	$8.60	$8.34	211,186
2022-08-22	$8.17	$8.72	$7.93	$8.35	$8.09	53,664
2022-08-19	$7.88	$8.17	$7.55	$8.04	$7.79	40,190
2022-08-18	$7.57	$8.30	$7.49	$7.73	$7.49	142,438
2022-08-17	$7.27	$7.65	$7.16	$7.30	$7.08	51,912
2022-08-16	$7.47	$7.50	$7.15	$7.17	$6.95	8,785
2022-08-15	$7.45	$7.65	$7.15	$7.37	$7.14	21,283
2022-08-12	$7.54	$7.71	$7.37	$7.56	$7.33	10,076
2022-08-11	$7.57	$8.90	$7.38	$7.51	$7.27	98,543
2022-08-10	$7.36	$7.88	$7.34	$7.41	$7.18	27,745
2022-08-09	$7.38	$7.60	$7.37	$7.50	$7.27	7,471
2022-08-08	$7.35	$7.67	$7.32	$7.52	$7.29	6,852
2022-08-05	$7.19	$7.82	$7.06	$7.31	$7.09	67,491
2022-08-04	$7.36	$7.55	$6.88	$6.90	$6.69	30,466
2022-08-03	$7.37	$7.70	$7.33	$7.56	$7.33	9,629
2022-08-02	$7.49	$7.97	$7.40	$7.86	$7.62	35,606
2022-08-01	$7.87	$7.93	$7.19	$7.55	$7.32	15,638
2022-07-29	$7.34	$8.00	$7.34	$7.71	$7.47	50,539
2022-07-28	$7.96	$8.19	$7.18	$7.25	$7.03	18,720
2022-07-27	$8.13	$8.22	$7.78	$7.95	$7.70	25,850
2022-07-26	$8.13	$8.37	$7.91	$8.15	$7.90	8,912
2022-07-25	$7.98	$8.09	$7.77	$7.84	$7.60	3,867
2022-07-22	$7.95	$7.95	$7.80	$7.90	$7.66	21,310
2022-07-21	$7.78	$7.94	$7.70	$7.92	$7.68	10,494
2022-07-20	$8.44	$8.49	$7.70	$8.03	$7.78	92,228
2022-07-19	$7.70	$8.92	$7.15	$7.70	$7.46	209,058
2022-07-18	$7.58	$7.70	$7.13	$7.45	$7.22	18,768
2022-07-15	$7.30	$7.48	$7.08	$7.24	$7.02	9,041
2022-07-14	$7.17	$7.70	$7.17	$7.32	$7.10	45,498
2022-07-13	$7.18	$7.79	$6.90	$7.50	$7.27	31,121
2022-07-12	$7.56	$7.65	$7.27	$7.31	$7.09	26,739
2022-07-11	$7.50	$7.90	$7.11	$7.45	$7.22	27,677
2022-07-08	$7.32	$7.90	$7.20	$7.52	$7.29	28,243
2022-07-07	$7.00	$7.77	$7.00	$7.29	$7.07	14,619
2022-07-06	$6.86	$7.30	$6.75	$6.75	$6.54	23,463
2022-07-05	$7.30	$7.30	$6.53	$7.01	$6.79	34,368
2022-07-01	$7.62	$7.64	$7.40	$7.44	$7.21	10,823
2022-06-30	$7.77	$7.77	$7.40	$7.44	$7.21	19,807
2022-06-29	$7.81	$8.17	$7.63	$7.77	$7.53	41,335
2022-06-28	$8.15	$8.18	$7.60	$7.77	$7.53	16,688
2022-06-27	$7.54	$7.92	$7.37	$7.83	$7.59	14,588
2022-06-24	$7.33	$7.98	$7.33	$7.50	$7.27	46,773
2022-06-23	$7.28	$7.50	$7.06	$7.29	$7.07	19,756
2022-06-22	$7.02	$7.51	$6.83	$7.39	$7.16	26,145
2022-06-21	$7.90	$7.92	$7.08	$7.51	$7.28	115,814
2022-06-17	$6.76	$7.19	$6.30	$6.51	$6.31	101,631
2022-06-16	$6.70	$7.32	$6.64	$6.75	$6.54	132,918
2022-06-15	$6.80	$7.70	$6.77	$7.09	$6.87	123,116
2022-06-14	$8.82	$9.15	$6.75	$7.06	$6.84	469,409
2022-06-13	$8.19	$8.30	$7.31	$7.72	$7.48	226,278
2022-06-10	$8.96	$9.13	$8.45	$8.71	$8.44	107,432
2022-06-09	$9.48	$10.19	$9.00	$9.15	$8.87	114,771
2022-06-08	$9.32	$11.50	$8.80	$9.66	$9.36	1,008,132
2022-06-07	$8.26	$9.32	$8.15	$9.26	$8.98	330,749
2022-06-06	$8.80	$8.95	$8.21	$8.23	$7.98	53,530
2022-06-03	$8.30	$8.94	$7.90	$8.88	$8.61	209,560
2022-06-02	$7.98	$8.82	$7.95	$8.18	$7.93	160,310
2022-06-01	$8.84	$9.00	$8.08	$8.42	$8.16	195,285
2022-05-31	$9.30	$10.19	$8.75	$8.82	$8.55	370,563
2022-05-27	$7.63	$8.15	$7.21	$7.70	$7.46	220,698
2022-05-26	$7.60	$8.25	$7.30	$7.84	$7.41	116,519
2022-05-25	$7.47	$7.68	$7.20	$7.50	$7.09	58,001
2022-05-24	$7.45	$7.54	$7.10	$7.29	$6.89	23,536
2022-05-23	$7.34	$7.54	$6.88	$7.44	$7.03	90,554
2022-05-20	$7.28	$7.56	$6.82	$7.17	$6.78	84,755
2022-05-19	$7.18	$7.96	$7.11	$7.21	$6.81	359,715
2022-05-18	$7.75	$8.01	$7.50	$7.65	$7.23	62,328
2022-05-17	$8.12	$8.60	$7.51	$7.74	$7.31	285,097
2022-05-16	$7.50	$9.47	$7.50	$8.06	$7.62	331,573
2022-05-13	$7.05	$7.70	$6.86	$7.49	$7.08	68,408
2022-05-12	$6.96	$7.30	$6.78	$7.14	$6.75	98,569
2022-05-11	$7.05	$7.80	$6.95	$7.02	$6.63	122,036
2022-05-10	$7.13	$7.50	$7.00	$7.07	$6.68	17,356
2022-05-09	$7.65	$7.95	$6.90	$7.15	$6.76	86,275
2022-05-06	$7.85	$8.58	$7.60	$7.83	$7.40	74,674
2022-05-05	$8.10	$9.11	$7.71	$7.82	$7.39	225,556
2022-05-04	$7.82	$8.18	$7.54	$8.07	$7.63	174,523
2022-05-03	$7.67	$8.20	$7.51	$7.52	$7.11	80,430
2022-05-02	$7.97	$8.15	$7.42	$7.79	$7.36	46,594
2022-04-29	$8.22	$8.69	$7.65	$7.85	$7.41	137,660
2022-04-28	$7.90	$8.37	$7.30	$8.10	$7.66	151,856
2022-04-27	$8.13	$8.13	$7.37	$7.61	$7.19	166,232
2022-04-26	$8.01	$8.88	$7.71	$7.83	$7.40	261,388
2022-04-25	$7.86	$8.26	$7.74	$7.98	$7.54	73,477
2022-04-22	$8.63	$9.23	$8.44	$8.56	$8.09	20,230
2022-04-21	$10.06	$10.66	$8.83	$9.00	$8.51	175,602
2022-04-20	$9.63	$10.39	$9.50	$9.90	$9.36	297,364
2022-04-19	$9.34	$10.46	$9.20	$10.04	$9.49	236,319
2022-04-18	$9.40	$11.74	$9.28	$10.32	$9.75	803,409
2022-04-14	$7.68	$10.74	$7.32	$9.61	$9.08	1,126,451
2022-04-13	$7.31	$8.06	$7.31	$7.54	$7.13	136,219
2022-04-12	$7.02	$7.86	$7.02	$7.30	$6.90	123,267
2022-04-11	$7.74	$7.85	$6.88	$7.11	$6.72	179,689
2022-04-08	$8.47	$8.47	$7.62	$7.78	$7.35	114,198
2022-04-07	$8.09	$8.42	$7.78	$8.04	$7.60	70,345
2022-04-06	$8.53	$9.01	$7.96	$8.38	$7.92	177,047
2022-04-05	$8.53	$9.39	$8.21	$8.37	$7.91	182,010
2022-04-04	$8.79	$9.47	$8.42	$8.90	$8.41	106,781
2022-04-01	$7.93	$9.00	$7.90	$8.96	$8.47	127,299
2022-03-31	$9.27	$9.74	$7.78	$8.00	$7.56	188,677
2022-03-30	$10.45	$10.76	$9.47	$9.47	$8.95	182,537
2022-03-29	$9.78	$9.93	$9.07	$9.39	$8.87	162,668
2022-03-28	$10.84	$11.25	$9.71	$9.78	$9.24	242,293
2022-03-25	$11.15	$12.64	$10.77	$11.52	$10.89	244,212
2022-03-24	$13.66	$13.66	$12.05	$12.06	$11.40	259,649
2022-03-23	$12.69	$13.25	$12.40	$13.13	$12.41	267,851
2022-03-22	$13.01	$14.00	$12.00	$12.31	$11.63	206,201
2022-03-21	$15.00	$15.42	$12.91	$13.79	$13.03	493,289
2022-03-18	$13.93	$14.64	$12.37	$12.91	$12.20	264,863
2022-03-17	$12.00	$15.25	$12.00	$13.93	$13.16	1,103,986
2022-03-16	$11.02	$12.20	$10.43	$11.50	$10.87	659,217
2022-03-15	$10.00	$11.85	$9.80	$10.71	$10.12	800,813
2022-03-14	$8.86	$11.76	$8.70	$11.19	$10.58	882,012
2022-03-11	$12.63	$13.00	$9.43	$10.89	$10.29	934,955
2022-03-10	$15.87	$16.77	$13.50	$14.10	$13.33	1,345,276
2022-03-09	$12.29	$19.82	$11.38	$13.90	$13.14	6,084,048
2022-03-08	$26.42	$32.00	$11.06	$15.49	$14.64	8,302,813
2022-03-07	$9.55	$13.37	$8.14	$12.11	$11.44	7,235,857
2022-03-04	$5.31	$7.98	$5.31	$7.13	$6.74	1,421,269
2022-03-03	$5.43	$5.47	$5.14	$5.38	$5.08	44,982
2022-03-02	$5.17	$5.40	$5.04	$5.40	$5.10	52,841
2022-03-01	$4.90	$5.17	$4.88	$5.00	$4.73	71,343
2022-02-28	$4.87	$5.24	$4.80	$4.85	$4.58	42,227
2022-02-25	$5.09	$5.19	$4.69	$4.98	$4.71	43,893
2022-02-24	$5.69	$5.74	$4.93	$5.33	$4.93	237,601
2022-02-23	$4.91	$5.10	$4.66	$4.75	$4.39	85,389
2022-02-22	$4.69	$5.29	$4.61	$4.79	$4.43	193,063
2022-02-18	$4.79	$4.79	$4.55	$4.71	$4.35	5,945
2022-02-17	$4.86	$4.86	$4.54	$4.77	$4.41	13,871
2022-02-16	$4.48	$4.88	$4.48	$4.75	$4.39	7,300
2022-02-15	$4.83	$4.83	$4.41	$4.63	$4.28	20,355
2022-02-14	$4.56	$4.90	$4.51	$4.69	$4.34	14,221
2022-02-11	$4.62	$4.77	$4.49	$4.57	$4.23	28,952
2022-02-10	$4.63	$4.77	$4.61	$4.67	$4.32	16,300
2022-02-09	$4.76	$4.76	$4.48	$4.72	$4.37	5,264
2022-02-08	$4.43	$4.56	$4.42	$4.49	$4.15	13,828
2022-02-07	$4.46	$4.60	$4.41	$4.47	$4.14	19,105
2022-02-04	$4.40	$4.87	$4.40	$4.49	$4.15	56,510
2022-02-03	$4.36	$4.58	$4.27	$4.39	$4.06	21,841
2022-02-02	$4.46	$4.85	$4.35	$4.56	$4.22	104,234
2022-02-01	$4.52	$4.87	$4.50	$4.57	$4.23	440,043
2022-01-31	$4.76	$5.45	$4.76	$5.39	$4.99	38,855
2022-01-28	$5.07	$6.15	$4.98	$5.14	$4.76	451,151
2022-01-27	$4.61	$5.71	$4.61	$5.21	$4.82	356,684
2022-01-26	$4.45	$4.89	$4.32	$4.41	$4.08	21,820
2022-01-25	$4.30	$4.46	$4.30	$4.45	$4.12	1,342
2022-01-24	$4.43	$4.43	$4.15	$4.30	$3.98	12,016
2022-01-21	$4.65	$4.69	$4.50	$4.62	$4.27	5,861
2022-01-20	$4.64	$5.24	$4.51	$4.65	$4.30	41,497
2022-01-19	$4.73	$4.73	$4.52	$4.70	$4.35	3,185
2022-01-18	$4.33	$4.75	$4.33	$4.54	$4.20	17,659
2022-01-14	$4.43	$4.67	$4.42	$4.46	$4.13	6,119
2022-01-13	$4.66	$4.79	$4.44	$4.50	$4.16	21,752
2022-01-12	$4.60	$4.78	$4.46	$4.65	$4.30	31,664
2022-01-11	$4.41	$4.58	$4.41	$4.54	$4.20	23,597
2022-01-10	$4.44	$4.55	$4.35	$4.55	$4.21	1,460
2022-01-07	$4.43	$4.43	$4.31	$4.39	$4.06	1,805
2022-01-06	$4.45	$4.67	$4.30	$4.40	$4.07	3,034
2022-01-05	$4.52	$4.52	$4.40	$4.43	$4.10	1,780
2022-01-04	$4.34	$4.45	$4.20	$4.41	$4.08	13,473
2022-01-03	$4.22	$4.45	$4.16	$4.40	$4.07	9,589
2021-12-31	$4.28	$4.40	$4.16	$4.30	$3.98	21,556
2021-12-30	$4.34	$4.48	$4.34	$4.48	$4.14	3,454
2021-12-29	$4.29	$4.40	$4.20	$4.37	$4.04	11,524
2021-12-28	$4.29	$4.35	$4.20	$4.34	$4.01	32,830
2021-12-27	$4.26	$4.30	$4.20	$4.20	$3.89	12,054
2021-12-23	$4.20	$4.34	$4.20	$4.28	$3.96	2,284
2021-12-22	$4.22	$4.24	$4.19	$4.24	$3.92	1,058
2021-12-21	$4.25	$4.32	$4.11	$4.21	$3.89	3,166
2021-12-20	$4.45	$4.45	$4.25	$4.31	$3.99	2,791
2021-12-17	$4.33	$4.47	$4.32	$4.46	$4.13	2,257
2021-12-16	$4.43	$4.43	$4.33	$4.33	$4.00	601
2021-12-15	$4.35	$4.35	$4.32	$4.35	$4.02	5,466
2021-12-14	$4.27	$4.55	$4.26	$4.37	$4.04	3,993
2021-12-13	$4.41	$4.44	$4.28	$4.28	$3.96	1,532
2021-12-10	$4.26	$4.44	$4.26	$4.44	$4.11	2,507
2021-12-09	$4.31	$4.49	$4.31	$4.49	$4.15	1,581
2021-12-08	$4.56	$4.60	$4.33	$4.35	$4.02	3,765
2021-12-07	$4.20	$4.46	$4.20	$4.45	$4.12	9,850
2021-12-06	$4.17	$4.50	$4.11	$4.11	$3.80	39,499
2021-12-03	$4.23	$4.48	$4.15	$4.40	$4.07	35,735
2021-12-02	$4.32	$4.45	$4.17	$4.17	$3.86	31,119
2021-12-01	$4.58	$4.58	$4.31	$4.31	$3.99	6,371
2021-11-30	$4.77	$4.82	$4.55	$4.71	$4.36	13,112
2021-11-29	$4.73	$4.82	$4.61	$4.77	$4.41	17,963
2021-11-26	$5.04	$5.10	$4.62	$4.66	$4.22	41,904
2021-11-24	$4.78	$4.96	$4.77	$4.90	$4.43	10,238
2021-11-23	$4.90	$4.99	$4.75	$4.89	$4.42	17,768
2021-11-22	$4.82	$4.95	$4.63	$4.90	$4.43	23,259
2021-11-19	$4.65	$5.59	$4.65	$4.91	$4.44	210,725
2021-11-18	$4.52	$4.83	$4.52	$4.69	$4.24	10,350
2021-11-17	$4.79	$4.88	$4.34	$4.49	$4.06	24,862
2021-11-16	$4.75	$4.88	$4.75	$4.84	$4.38	4,117
2021-11-15	$5.10	$5.10	$4.80	$4.91	$4.44	11,720
2021-11-12	$4.93	$5.10	$4.92	$5.02	$4.54	4,283
2021-11-11	$5.00	$5.10	$4.98	$5.10	$4.61	2,874
2021-11-10	$5.22	$5.22	$4.98	$5.15	$4.66	3,977
2021-11-09	$5.13	$5.20	$5.04	$5.20	$4.71	8,550
2021-11-08	$4.80	$5.19	$4.80	$5.15	$4.66	35,454
2021-11-05	$4.95	$5.00	$4.73	$4.85	$4.39	37,484
2021-11-04	$4.86	$5.00	$4.75	$4.90	$4.43	56,914
2021-11-03	$4.97	$4.97	$4.63	$4.85	$4.39	35,588
2021-11-02	$5.00	$5.15	$4.70	$4.97	$4.50	24,589
2021-11-01	$5.20	$5.22	$5.04	$5.05	$4.57	18,631
2021-10-29	$4.84	$5.10	$4.84	$5.06	$4.58	13,962
2021-10-28	$4.82	$5.15	$4.82	$4.99	$4.52	15,865
2021-10-27	$5.17	$5.17	$4.82	$4.83	$4.37	43,179
2021-10-26	$5.10	$5.30	$5.04	$5.06	$4.58	47,184
2021-10-25	$5.05	$5.41	$5.05	$5.13	$4.64	74,856
2021-10-22	$5.37	$5.37	$5.05	$5.18	$4.69	70,980
2021-10-21	$5.30	$5.44	$5.16	$5.40	$4.89	37,849
2021-10-20	$5.41	$5.50	$5.17	$5.33	$4.82	49,359
2021-10-19	$5.36	$5.55	$5.30	$5.38	$4.87	64,577
2021-10-18	$5.30	$5.44	$5.22	$5.28	$4.78	32,868
2021-10-15	$5.22	$5.50	$5.19	$5.30	$4.80	67,144
2021-10-14	$5.10	$5.75	$5.10	$5.36	$4.85	156,282
2021-10-13	$5.28	$5.28	$5.01	$5.13	$4.64	34,437
2021-10-12	$5.55	$5.55	$5.14	$5.19	$4.70	42,435
2021-10-11	$5.49	$5.54	$5.20	$5.29	$4.79	76,524
2021-10-08	$5.42	$5.88	$5.42	$5.52	$4.99	121,970
2021-10-07	$5.56	$6.15	$5.12	$5.68	$5.14	424,012
2021-10-06	$5.05	$5.78	$4.78	$5.72	$5.18	1,041,899
2021-10-05	$7.95	$8.68	$5.55	$6.13	$5.55	33,045,182
2021-10-04	$4.54	$5.75	$4.51	$5.02	$4.54	1,403,813
2021-10-01	$4.16	$4.75	$4.16	$4.65	$4.21	85,629
2021-09-30	$4.21	$4.28	$4.19	$4.20	$3.80	5,126
2021-09-29	$4.69	$4.69	$4.16	$4.18	$3.78	50,728
2021-09-28	$4.49	$4.74	$4.21	$4.25	$3.85	8,032
2021-09-27	$4.30	$4.85	$4.15	$4.39	$3.97	108,686
2021-09-24	$4.50	$4.50	$4.30	$4.30	$3.89	3,880
2021-09-23	$4.22	$4.50	$4.15	$4.28	$3.87	33,484
2021-09-22	$4.08	$4.25	$3.99	$4.17	$3.77	20,542
2021-09-21	$4.11	$4.20	$4.02	$4.02	$3.64	9,421
2021-09-20	$4.02	$4.16	$3.91	$4.14	$3.75	17,133
2021-09-17	$4.22	$4.30	$4.07	$4.15	$3.76	25,309
2021-09-16	$4.20	$4.29	$4.15	$4.29	$3.88	4,130
2021-09-15	$4.38	$4.45	$4.17	$4.28	$3.87	25,280
2021-09-14	$4.15	$4.45	$4.06	$4.07	$3.69	13,143
2021-09-13	$4.15	$4.48	$4.10	$4.10	$3.71	31,852
2021-09-10	$4.41	$4.50	$4.25	$4.25	$3.85	8,156
2021-09-09	$4.44	$4.44	$4.20	$4.26	$3.85	4,524
2021-09-08	$4.32	$4.53	$4.31	$4.45	$4.03	14,501
2021-09-07	$4.34	$4.37	$4.27	$4.29	$3.88	14,814
2021-09-03	$4.27	$4.28	$4.12	$4.15	$3.76	7,956
2021-09-02	$4.33	$4.60	$4.13	$4.13	$3.74	68,781
2021-09-01	$4.44	$4.50	$4.09	$4.40	$3.98	21,389
2021-08-31	$4.47	$4.54	$4.46	$4.48	$4.05	5,660
2021-08-30	$4.49	$4.50	$4.41	$4.49	$4.06	9,102
2021-08-27	$4.41	$4.70	$4.29	$4.47	$3.99	86,766
2021-08-26	$4.38	$4.50	$4.38	$4.41	$3.93	8,804
2021-08-25	$4.19	$4.45	$4.14	$4.45	$3.97	33,472
2021-08-24	$4.14	$4.31	$4.12	$4.24	$3.78	38,724
2021-08-23	$4.14	$4.14	$4.03	$4.14	$3.69	4,665
2021-08-20	$4.13	$4.15	$4.13	$4.15	$3.70	3,054
2021-08-19	$4.02	$4.12	$4.00	$4.10	$3.65	6,067
2021-08-18	$4.02	$4.14	$4.01	$4.06	$3.62	6,184
2021-08-17	$4.03	$4.12	$4.03	$4.03	$3.60	2,826
2021-08-16	$4.07	$4.15	$4.03	$4.07	$3.63	10,107
2021-08-13	$4.22	$4.39	$4.08	$4.15	$3.70	32,731
2021-08-12	$4.12	$4.50	$4.12	$4.23	$3.77	62,285
2021-08-11	$3.95	$4.24	$3.95	$4.16	$3.71	19,459
2021-08-10	$4.04	$4.04	$3.96	$4.01	$3.58	12,117
2021-08-09	$4.08	$4.17	$3.96	$4.00	$3.57	14,641
2021-08-06	$4.08	$4.13	$3.75	$3.93	$3.51	19,883
2021-08-05	$4.13	$4.13	$4.01	$4.01	$3.58	1,806
2021-08-04	$4.07	$4.18	$3.95	$3.97	$3.54	14,871
2021-08-03	$4.30	$4.35	$3.94	$4.09	$3.65	45,292
2021-08-02	$4.35	$4.40	$4.30	$4.37	$3.90	3,227
2021-07-30	$4.46	$4.57	$4.40	$4.42	$3.94	21,327
2021-07-29	$4.40	$4.60	$4.27	$4.52	$4.03	46,909
2021-07-28	$4.18	$4.46	$4.18	$4.37	$3.90	28,484
2021-07-27	$4.28	$4.34	$4.24	$4.25	$3.79	5,578
2021-07-26	$4.26	$4.49	$4.26	$4.35	$3.88	6,403
2021-07-23	$4.60	$4.67	$4.19	$4.30	$3.84	24,352
2021-07-22	$4.63	$4.81	$4.53	$4.60	$4.10	46,218
2021-07-21	$4.51	$4.94	$4.51	$4.63	$4.13	58,233
2021-07-20	$4.50	$4.58	$4.47	$4.52	$4.03	16,098
2021-07-19	$4.56	$5.00	$4.50	$4.59	$4.09	24,742
2021-07-16	$4.60	$4.79	$4.54	$4.56	$4.07	10,006
2021-07-15	$4.73	$4.88	$4.64	$4.73	$4.22	29,156
2021-07-14	$4.68	$6.21	$4.68	$4.85	$4.33	649,233
2021-07-13	$4.88	$4.88	$4.59	$4.71	$4.20	40,668
2021-07-12	$4.69	$4.75	$4.50	$4.68	$4.17	17,900
2021-07-09	$4.45	$4.91	$4.35	$4.68	$4.17	53,993
2021-07-08	$4.27	$4.59	$4.27	$4.48	$4.00	44,366
2021-07-07	$4.56	$4.66	$4.21	$4.53	$4.04	37,996
2021-07-06	$4.79	$4.93	$4.55	$4.55	$4.06	62,122
2021-07-02	$4.85	$4.95	$4.66	$4.73	$4.22	24,161
2021-07-01	$4.96	$5.07	$4.67	$4.70	$4.19	120,014
2021-06-30	$4.61	$4.99	$4.61	$4.89	$4.36	42,876
2021-06-29	$4.81	$4.84	$4.67	$4.67	$4.17	10,128
2021-06-28	$4.94	$5.00	$4.66	$4.86	$4.34	38,093
2021-06-25	$4.86	$4.96	$4.79	$4.88	$4.35	8,523
2021-06-24	$5.00	$5.09	$4.83	$4.91	$4.38	41,313
2021-06-23	$4.80	$5.00	$4.79	$4.84	$4.32	32,198
2021-06-22	$5.07	$5.20	$4.61	$4.71	$4.20	101,467
2021-06-21	$4.51	$5.89	$4.51	$5.07	$4.53	626,099
2021-06-18	$4.75	$4.80	$4.48	$4.59	$4.09	11,663
2021-06-17	$4.57	$4.76	$4.50	$4.75	$4.24	12,715
2021-06-16	$4.66	$4.81	$4.45	$4.60	$4.10	78,158
2021-06-15	$4.67	$4.84	$4.52	$4.82	$4.30	13,313
2021-06-14	$4.67	$4.85	$4.67	$4.70	$4.19	33,251
2021-06-11	$4.59	$4.84	$4.59	$4.69	$4.18	3,532
2021-06-10	$4.70	$4.94	$4.59	$4.59	$4.09	12,960
2021-06-09	$4.57	$4.84	$4.57	$4.76	$4.25	11,563
2021-06-08	$4.55	$4.71	$4.55	$4.65	$4.15	20,442
2021-06-07	$4.55	$4.60	$4.45	$4.49	$4.00	15,470
2021-06-04	$4.60	$4.67	$4.41	$4.51	$4.02	12,594
2021-06-03	$4.54	$4.68	$4.41	$4.47	$3.99	6,260
2021-06-02	$4.75	$4.90	$4.50	$4.69	$4.18	23,094
2021-06-01	$4.54	$4.90	$4.46	$4.85	$4.33	58,054
2021-05-28	$4.55	$4.58	$4.29	$4.54	$4.05	25,384
2021-05-27	$4.39	$4.63	$4.38	$4.56	$4.07	56,148
2021-05-26	$4.22	$4.58	$4.21	$4.42	$3.92	35,289
2021-05-25	$4.62	$4.62	$4.26	$4.28	$3.79	1,530
2021-05-24	$4.33	$4.50	$4.28	$4.50	$3.99	16,928
2021-05-21	$4.20	$4.40	$4.20	$4.40	$3.90	6,496
2021-05-20	$4.25	$4.44	$4.20	$4.20	$3.73	9,398
2021-05-19	$4.28	$4.45	$4.26	$4.44	$3.94	7,162
2021-05-18	$4.34	$4.50	$4.09	$4.43	$3.93	24,132
2021-05-17	$4.30	$4.37	$4.03	$4.34	$3.85	12,346
2021-05-14	$4.08	$4.42	$4.08	$4.18	$3.71	5,249
2021-05-13	$4.19	$4.40	$3.95	$4.15	$3.68	44,639
2021-05-12	$4.00	$4.69	$3.98	$4.30	$3.81	72,417
2021-05-11	$3.91	$4.11	$3.90	$4.05	$3.59	6,452
2021-05-10	$4.26	$4.26	$3.96	$4.07	$3.61	7,131
2021-05-07	$4.27	$4.42	$3.93	$4.27	$3.79	18,605
2021-05-06	$4.27	$4.27	$4.14	$4.22	$3.74	4,977
2021-05-05	$4.29	$4.42	$4.23	$4.28	$3.79	9,260
2021-05-04	$4.25	$4.38	$4.09	$4.38	$3.88	29,732
2021-05-03	$4.05	$4.36	$3.89	$4.25	$3.77	58,862
2021-04-30	$4.07	$4.14	$3.90	$3.90	$3.46	21,392
2021-04-29	$4.07	$4.34	$3.93	$4.06	$3.60	28,767
2021-04-28	$4.15	$4.40	$3.93	$4.01	$3.56	64,386
2021-04-27	$4.28	$4.48	$4.20	$4.25	$3.77	5,305
2021-04-26	$4.22	$4.37	$4.22	$4.28	$3.79	6,233
2021-04-23	$4.45	$4.45	$4.16	$4.22	$3.74	7,984
2021-04-22	$4.10	$4.32	$3.95	$4.21	$3.73	13,616
2021-04-21	$4.14	$4.21	$4.05	$4.10	$3.64	3,359
2021-04-20	$4.37	$4.37	$3.95	$4.17	$3.70	11,795
2021-04-19	$4.35	$4.38	$4.29	$4.37	$3.87	2,636
2021-04-16	$4.30	$4.43	$4.30	$4.35	$3.86	8,991
2021-04-15	$4.43	$4.57	$4.24	$4.24	$3.76	21,902
2021-04-14	$4.35	$4.82	$4.35	$4.55	$4.03	17,662
2021-04-13	$4.46	$4.59	$4.35	$4.49	$3.98	14,795
2021-04-12	$4.86	$4.93	$4.35	$4.35	$3.86	18,527
2021-04-09	$4.92	$5.00	$4.83	$4.87	$4.31	7,332
2021-04-08	$4.81	$4.98	$4.81	$4.89	$4.34	7,603
2021-04-07	$5.03	$5.10	$4.83	$4.99	$4.42	6,245
2021-04-06	$4.85	$5.39	$4.80	$5.00	$4.43	22,319
2021-04-05	$5.14	$5.14	$4.80	$4.80	$4.26	24,932
2021-04-01	$5.14	$5.39	$5.11	$5.25	$4.65	15,932
2021-03-31	$5.18	$5.18	$4.86	$5.14	$4.56	7,980
2021-03-30	$5.07	$5.28	$4.99	$5.01	$4.44	27,783
2021-03-29	$5.06	$5.27	$4.87	$4.96	$4.39	46,551
2021-03-26	$5.04	$5.14	$5.00	$5.11	$4.53	2,530
2021-03-25	$4.92	$5.04	$4.76	$5.04	$4.47	8,894
2021-03-24	$4.91	$5.15	$4.91	$4.94	$4.38	24,270
2021-03-23	$5.04	$5.10	$4.85	$4.85	$4.30	9,945
2021-03-22	$4.95	$5.27	$4.87	$4.87	$4.32	16,212
2021-03-19	$4.91	$5.18	$4.91	$4.91	$4.35	25,834
2021-03-18	$5.31	$5.37	$4.90	$4.91	$4.35	10,691
2021-03-17	$5.05	$5.58	$4.98	$5.27	$4.67	43,566
2021-03-16	$5.20	$5.20	$5.05	$5.05	$4.48	4,850
2021-03-15	$5.26	$5.29	$5.14	$5.20	$4.61	12,831
2021-03-12	$5.08	$5.14	$5.02	$5.13	$4.55	4,435
2021-03-11	$5.10	$5.15	$4.85	$5.08	$4.50	16,224
2021-03-10	$4.81	$5.48	$4.75	$5.15	$4.57	132,872
2021-03-09	$4.52	$4.93	$4.51	$4.77	$4.23	14,339
2021-03-08	$4.45	$4.83	$4.45	$4.64	$4.11	7,261
2021-03-05	$4.49	$4.64	$4.16	$4.46	$3.95	64,831
2021-03-04	$5.28	$5.30	$4.35	$4.44	$3.94	62,985
2021-03-03	$5.40	$5.72	$5.23	$5.31	$4.71	20,727
2021-03-02	$5.44	$5.44	$5.31	$5.31	$4.71	6,744
2021-03-01	$5.46	$5.73	$5.40	$5.53	$4.90	24,277
2021-02-26	$5.46	$5.59	$5.20	$5.31	$4.71	14,260
2021-02-25	$6.04	$6.04	$5.46	$5.46	$4.84	30,203
2021-02-24	$5.83	$5.83	$5.43	$5.73	$5.06	42,217
2021-02-23	$5.95	$5.95	$5.14	$5.38	$4.75	50,785
2021-02-22	$5.60	$6.25	$5.60	$5.92	$5.23	115,116
2021-02-19	$5.92	$6.04	$5.58	$5.58	$4.93	35,973
2021-02-18	$6.28	$6.29	$5.82	$5.98	$5.28	25,249
2021-02-17	$6.46	$6.48	$6.06	$6.18	$5.46	77,163
2021-02-16	$6.13	$6.56	$6.13	$6.26	$5.53	100,624
2021-02-12	$5.83	$6.19	$5.57	$6.14	$5.43	123,472
2021-02-11	$6.26	$6.41	$5.60	$5.80	$5.13	86,553
2021-02-10	$5.52	$7.00	$5.52	$6.22	$5.50	507,792
2021-02-09	$5.82	$6.20	$5.61	$5.65	$4.99	137,265
2021-02-08	$5.73	$6.33	$5.71	$5.81	$5.13	220,190
2021-02-05	$5.25	$5.88	$5.12	$5.58	$4.93	408,389
2021-02-04	$5.55	$5.73	$5.29	$5.29	$4.67	60,300
2021-02-03	$5.23	$5.76	$5.13	$5.52	$4.88	275,051
2021-02-02	$4.94	$5.70	$4.94	$5.37	$4.75	323,419
2021-02-01	$5.15	$5.15	$4.50	$4.94	$4.37	146,437
2021-01-29	$5.40	$6.39	$4.85	$5.30	$4.68	606,169
2021-01-28	$4.01	$8.98	$4.00	$8.98	$7.94	2,546,201
2021-01-27	$3.95	$4.05	$3.87	$3.87	$3.42	29,707
2021-01-26	$4.15	$4.22	$4.00	$4.11	$3.63	17,251
2021-01-25	$4.00	$4.44	$3.92	$4.16	$3.68	82,602
2021-01-22	$4.00	$4.38	$3.87	$3.99	$3.53	97,024
2021-01-21	$3.91	$3.95	$3.88	$3.94	$3.48	13,382
2021-01-20	$4.08	$4.08	$3.85	$3.92	$3.46	22,222
2021-01-19	$3.87	$3.94	$3.80	$3.86	$3.41	25,211
2021-01-15	$3.91	$3.96	$3.78	$3.82	$3.38	35,453
2021-01-14	$3.93	$3.96	$3.85	$3.91	$3.46	23,428
2021-01-13	$3.87	$4.12	$3.80	$3.94	$3.48	48,268
2021-01-12	$3.91	$4.13	$3.73	$3.95	$3.49	167,794
2021-01-11	$3.70	$3.79	$3.55	$3.72	$3.29	36,328
2021-01-08	$3.93	$3.93	$3.70	$3.70	$3.27	29,986
2021-01-07	$3.77	$3.90	$3.65	$3.82	$3.38	38,225
2021-01-06	$3.81	$4.09	$3.60	$3.77	$3.33	135,712
2021-01-05	$3.65	$4.35	$3.59	$3.85	$3.40	343,255
2021-01-04	$3.34	$3.87	$3.26	$3.67	$3.24	268,441
2020-12-31	$3.22	$3.58	$3.18	$3.33	$2.94	104,034
2020-12-30	$3.20	$3.42	$3.10	$3.21	$2.84	116,924
2020-12-29	$3.50	$3.62	$3.02	$3.15	$2.78	376,115
2020-12-28	$2.93	$7.47	$2.90	$3.50	$3.09	4,899,020
2020-12-24	$2.90	$3.02	$2.89	$3.02	$2.67	9,653
2020-12-23	$3.01	$3.01	$2.91	$2.95	$2.61	7,429
2020-12-22	$2.99	$3.06	$2.87	$2.91	$2.57	13,834
2020-12-21	$2.88	$3.10	$2.80	$3.06	$2.70	23,654
2020-12-18	$3.17	$3.17	$2.91	$2.99	$2.64	38,926
2020-12-17	$3.23	$3.29	$3.15	$3.22	$2.85	17,773
2020-12-16	$3.42	$3.45	$3.10	$3.24	$2.86	89,084
2020-12-15	$3.53	$4.25	$3.40	$3.77	$3.33	382,352
2020-12-14	$3.40	$3.48	$3.24	$3.30	$2.92	38,729
2020-12-11	$3.41	$3.52	$3.36	$3.48	$3.08	39,027
2020-12-10	$3.40	$3.52	$3.25	$3.35	$2.96	28,790
2020-12-09	$3.21	$3.38	$3.16	$3.30	$2.92	16,264
2020-12-08	$3.27	$3.36	$3.11	$3.21	$2.84	39,494
2020-12-07	$3.40	$3.48	$3.28	$3.30	$2.92	31,180
2020-12-04	$3.43	$3.52	$3.35	$3.40	$3.00	38,635
2020-12-03	$3.43	$3.44	$3.26	$3.27	$2.89	48,342
2020-12-02	$3.30	$3.64	$3.18	$3.31	$2.92	118,683
2020-12-01	$3.43	$3.43	$3.26	$3.28	$2.90	16,084
2020-11-30	$3.52	$3.59	$3.27	$3.27	$2.89	30,827
2020-11-27	$3.79	$3.79	$3.37	$3.47	$3.07	45,552
2020-11-25	$3.54	$3.79	$3.52	$3.68	$3.25	71,441
2020-11-24	$3.43	$3.84	$3.43	$3.51	$3.10	115,572
2020-11-23	$3.20	$3.40	$3.18	$3.38	$2.98	31,050
2020-11-20	$3.37	$3.47	$3.18	$3.18	$2.80	96,543
2020-11-19	$3.73	$3.75	$3.29	$3.36	$2.96	273,772
2020-11-18	$3.50	$3.79	$3.43	$3.67	$3.24	105,706
2020-11-17	$3.19	$3.47	$3.19	$3.41	$3.01	72,414
2020-11-16	$3.27	$3.33	$3.11	$3.16	$2.78	51,665
2020-11-13	$3.25	$3.25	$3.10	$3.21	$2.83	47,145
2020-11-12	$3.41	$3.48	$3.05	$3.13	$2.76	65,812
2020-11-11	$3.47	$3.55	$3.35	$3.37	$2.97	88,815
2020-11-10	$3.49	$3.69	$3.42	$3.44	$3.03	224,880
2020-11-09	$3.99	$3.99	$3.36	$3.42	$3.02	107,092
2020-11-06	$3.56	$3.94	$3.51	$3.60	$3.17	239,193
2020-11-05	$3.17	$3.78	$3.17	$3.61	$3.18	221,644
2020-11-04	$3.98	$3.98	$3.42	$3.46	$3.05	276,171
2020-11-03	$3.65	$4.14	$3.51	$3.88	$3.42	816,624
2020-11-02	$3.14	$4.30	$3.02	$3.67	$3.24	4,183,562
2020-10-30	$2.41	$5.85	$2.41	$3.33	$2.94	25,718,150
2020-10-29	$2.41	$2.58	$2.35	$2.46	$2.17	71,179
2020-10-28	$2.55	$2.89	$2.30	$2.31	$2.04	144,314
2020-10-27	$2.68	$2.88	$2.50	$2.50	$2.20	56,151
2020-10-26	$2.77	$2.88	$2.52	$2.66	$2.35	79,786
2020-10-23	$3.43	$3.45	$2.83	$2.85	$2.51	62,290
2020-10-22	$3.70	$3.95	$3.28	$3.31	$2.92	68,923
2020-10-21	$3.73	$3.99	$3.57	$3.72	$3.28	50,458
2020-10-20	$3.96	$4.35	$3.52	$4.28	$3.77	365,414
2020-10-19	$2.27	$8.70	$2.25	$4.40	$3.88	4,378,633
2020-10-16	$2.32	$2.34	$2.25	$2.25	$1.98	17,049
2020-10-15	$2.32	$2.53	$2.15	$2.31	$2.04	32,097
2020-10-14	$2.75	$2.75	$2.25	$2.32	$2.05	69,214
2020-10-13	$2.73	$2.81	$2.31	$2.42	$2.13	98,209
2020-10-12	$3.02	$3.02	$2.46	$2.60	$2.29	286,662
2020-10-09	$1.77	$5.65	$1.70	$3.75	$3.31	6,872,481
2020-10-08	$1.61	$1.85	$1.61	$1.78	$1.57	80,173
2020-10-07	$1.72	$1.78	$1.65	$1.70	$1.50	5,673
2020-10-06	$1.70	$1.76	$1.70	$1.75	$1.54	3,188
2020-10-05	$1.74	$1.76	$1.70	$1.70	$1.50	4,849
2020-10-02	$1.72	$1.81	$1.70	$1.70	$1.50	4,182
2020-10-01	$1.82	$1.82	$1.66	$1.78	$1.57	33,647
2020-09-30	$1.88	$1.91	$1.75	$1.86	$1.64	10,755
2020-09-29	$1.85	$1.93	$1.69	$1.88	$1.66	79,106
2020-09-28	$1.65	$1.67	$1.65	$1.65	$1.45	2,091
2020-09-25	$1.62	$1.65	$1.62	$1.62	$1.43	1,964
2020-09-24	$1.73	$1.73	$1.62	$1.62	$1.43	1,510
2020-09-23	$1.71	$1.71	$1.63	$1.65	$1.46	6,529
2020-09-22	$1.74	$1.74	$1.69	$1.70	$1.50	8,114
2020-09-21	$1.69	$1.70	$1.69	$1.70	$1.50	2,683
2020-09-18	$1.72	$1.72	$1.69	$1.69	$1.49	1,173
2020-09-17	$1.69	$1.73	$1.68	$1.71	$1.51	6,022
2020-09-16	$1.70	$1.74	$1.66	$1.71	$1.51	15,948
2020-09-15	$1.70	$1.70	$1.63	$1.63	$1.44	6,705
2020-09-14	$1.70	$1.70	$1.59	$1.65	$1.46	18,402
2020-09-11	$1.71	$1.71	$1.55	$1.64	$1.45	17,682
2020-09-10	$1.89	$1.89	$1.67	$1.70	$1.50	15,113
2020-09-09	$1.89	$1.89	$1.80	$1.80	$1.59	6,423
2020-09-08	$1.86	$1.88	$1.81	$1.84	$1.62	17,893
2020-09-04	$1.90	$1.90	$1.86	$1.87	$1.65	8,639
2020-09-03	$1.88	$1.90	$1.88	$1.90	$1.68	7,748
2020-09-02	$1.90	$1.92	$1.88	$1.91	$1.68	5,965
2020-09-01	$1.90	$1.98	$1.87	$1.88	$1.66	17,229
2020-08-31	$1.98	$1.98	$1.87	$1.88	$1.66	18,422
2020-08-28	$1.95	$2.02	$1.94	$2.02	$1.78	25,392
2020-08-27	$2.03	$2.07	$2.00	$2.06	$1.78	11,657
2020-08-26	$2.05	$2.30	$1.98	$2.04	$1.76	168,749
2020-08-25	$2.03	$2.05	$1.95	$1.98	$1.71	32,159
2020-08-24	$1.93	$2.00	$1.88	$1.92	$1.66	41,704
2020-08-21	$2.00	$2.07	$1.80	$1.81	$1.56	32,044
2020-08-20	$2.03	$2.06	$1.95	$2.05	$1.77	11,161
2020-08-19	$2.08	$2.08	$2.03	$2.03	$1.75	9,861
2020-08-18	$2.02	$2.10	$2.02	$2.10	$1.81	5,235
2020-08-17	$2.16	$2.16	$2.05	$2.09	$1.80	29,936
2020-08-14	$2.17	$2.21	$2.10	$2.11	$1.82	36,273
2020-08-13	$2.21	$2.21	$2.16	$2.17	$1.87	4,118
2020-08-12	$2.23	$2.28	$2.12	$2.22	$1.91	30,709
2020-08-11	$2.17	$2.23	$2.17	$2.21	$1.91	5,316
2020-08-10	$2.15	$2.25	$2.15	$2.17	$1.87	14,441
2020-08-07	$2.14	$2.17	$2.12	$2.15	$1.86	3,716
2020-08-06	$2.16	$2.20	$2.11	$2.14	$1.85	14,074
2020-08-05	$2.10	$2.23	$2.10	$2.12	$1.83	22,659
2020-08-04	$2.10	$2.43	$2.00	$2.07	$1.79	55,157
2020-08-03	$1.97	$2.15	$1.97	$2.12	$1.83	8,434
2020-07-31	$1.92	$1.99	$1.92	$1.98	$1.71	5,361
2020-07-30	$2.06	$2.06	$1.90	$1.92	$1.66	26,098
2020-07-29	$2.58	$2.58	$1.91	$2.01	$1.73	39,307
2020-07-28	$2.05	$2.15	$1.90	$1.90	$1.64	15,389
2020-07-27	$2.23	$2.23	$2.00	$2.00	$1.73	11,992
2020-07-24	$2.23	$2.23	$2.05	$2.05	$1.77	16,301
2020-07-23	$2.20	$2.47	$2.17	$2.23	$1.92	50,005
2020-07-22	$1.90	$2.99	$1.90	$2.30	$1.98	503,927
2020-07-21	$1.85	$1.88	$1.81	$1.88	$1.62	9,597
2020-07-20	$1.82	$1.83	$1.79	$1.79	$1.54	15,243
2020-07-17	$1.79	$1.83	$1.75	$1.75	$1.51	9,837
2020-07-16	$1.88	$1.88	$1.73	$1.79	$1.54	12,438
2020-07-15	$1.73	$1.82	$1.73	$1.75	$1.51	3,597
2020-07-14	$1.78	$1.78	$1.75	$1.78	$1.54	2,764
2020-07-13	$1.80	$1.81	$1.70	$1.75	$1.51	22,570
2020-07-10	$1.80	$1.88	$1.72	$1.72	$1.48	20,740
2020-07-09	$1.87	$1.87	$1.79	$1.81	$1.56	4,679
2020-07-08	$1.78	$2.19	$1.70	$1.78	$1.54	16,623
2020-07-07	$1.85	$1.98	$1.70	$1.85	$1.60	22,381
2020-07-06	$1.93	$2.28	$1.75	$1.84	$1.59	69,406
2020-07-02	$1.80	$1.95	$1.66	$1.93	$1.67	24,895
2020-07-01	$1.88	$1.88	$1.71	$1.75	$1.51	15,470
2020-06-30	$1.90	$1.90	$1.81	$1.88	$1.62	11,408
2020-06-29	$1.94	$1.94	$1.80	$1.81	$1.56	9,214
2020-06-26	$1.94	$1.94	$1.82	$1.82	$1.57	13,541
2020-06-25	$1.98	$1.98	$1.79	$1.85	$1.60	5,606
2020-06-24	$1.91	$1.91	$1.80	$1.82	$1.57	10,957
2020-06-23	$1.91	$1.95	$1.86	$1.95	$1.68	15,673
2020-06-22	$1.94	$1.98	$1.86	$1.95	$1.68	11,251
2020-06-19	$1.95	$1.98	$1.82	$1.94	$1.67	14,636
2020-06-18	$1.90	$1.94	$1.75	$1.86	$1.60	19,280
2020-06-17	$1.99	$1.99	$1.75	$1.83	$1.58	10,226
2020-06-16	$2.01	$2.01	$1.75	$1.92	$1.66	16,053
2020-06-15	$1.80	$1.88	$1.77	$1.88	$1.62	15,725
2020-06-12	$1.75	$1.82	$1.75	$1.80	$1.55	6,886
2020-06-11	$1.60	$1.84	$1.46	$1.68	$1.45	18,412
2020-06-10	$1.82	$1.90	$1.70	$1.89	$1.63	11,178
2020-06-09	$1.91	$1.91	$1.82	$1.89	$1.63	15,653
2020-06-08	$1.86	$2.00	$1.80	$1.96	$1.69	25,656
2020-06-05	$1.84	$2.00	$1.83	$1.85	$1.60	34,326
2020-06-04	$1.87	$1.95	$1.80	$1.82	$1.57	36,923
2020-06-03	$1.99	$2.01	$1.90	$1.94	$1.67	12,570
2020-06-02	$2.07	$2.07	$1.92	$2.00	$1.73	8,252
2020-06-01	$1.99	$2.12	$1.90	$2.00	$1.73	47,351
2020-05-29	$2.19	$2.32	$2.00	$2.08	$1.79	31,937
2020-05-28	$2.12	$2.44	$1.98	$2.34	$2.02	74,382
2020-05-27	$2.33	$2.65	$2.30	$2.56	$2.12	197,020
2020-05-26	$2.22	$2.30	$2.10	$2.28	$1.88	82,007
2020-05-22	$2.02	$2.19	$2.00	$2.19	$1.81	29,999
2020-05-21	$1.93	$2.22	$1.93	$2.08	$1.72	69,783
2020-05-20	$1.71	$1.92	$1.71	$1.92	$1.59	51,801
2020-05-19	$1.76	$1.86	$1.58	$1.80	$1.49	100,291
2020-05-18	$1.20	$1.93	$1.18	$1.68	$1.39	356,840
2020-05-15	$1.11	$1.13	$1.10	$1.12	$0.93	7,427
2020-05-14	$1.12	$1.16	$1.12	$1.12	$0.93	3,411
2020-05-13	$1.20	$1.20	$1.14	$1.15	$0.95	3,990
2020-05-12	$1.20	$1.20	$1.16	$1.16	$0.96	1,363
2020-05-11	$1.17	$1.21	$1.03	$1.18	$0.97	15,327
2020-05-08	$1.25	$1.29	$1.21	$1.25	$1.03	5,918
2020-05-07	$1.27	$1.27	$1.24	$1.24	$1.02	5,075
2020-05-06	$1.23	$1.27	$1.16	$1.24	$1.02	4,460
2020-05-05	$1.19	$1.24	$1.19	$1.22	$1.01	14,542
2020-05-04	$1.24	$1.24	$1.15	$1.18	$0.97	9,861
2020-05-01	$1.37	$1.37	$1.01	$1.25	$1.03	25,590
2020-04-30	$1.37	$1.37	$1.35	$1.37	$1.13	1,561
2020-04-29	$1.39	$1.40	$1.28	$1.34	$1.11	6,217
2020-04-28	$1.29	$1.39	$1.29	$1.39	$1.15	16,646
2020-04-27	$1.25	$1.30	$1.22	$1.29	$1.07	12,588
2020-04-24	$1.29	$1.29	$1.24	$1.24	$1.02	694
2020-04-23	$1.39	$1.39	$1.29	$1.29	$1.07	2,809
2020-04-22	$1.38	$1.38	$1.36	$1.36	$1.12	1,100
2020-04-21	$1.29	$1.30	$1.29	$1.30	$1.07	5,425
2020-04-20	$1.29	$1.29	$1.29	$1.29	$1.07	2,359
2020-04-17	$1.20	$1.28	$1.19	$1.25	$1.03	3,782
2020-04-16	$1.27	$1.27	$1.25	$1.25	$1.03	1,571
2020-04-15	$1.25	$1.25	$1.25	$1.25	$1.03	690
2020-04-14	$1.33	$1.33	$1.26	$1.27	$1.05	2,632
2020-04-13	$1.22	$1.22	$1.20	$1.22	$1.01	8,060
2020-04-09	$1.19	$1.26	$1.17	$1.18	$0.97	16,611
2020-04-08	$1.22	$1.22	$1.10	$1.15	$0.95	19,017
2020-04-07	$1.30	$1.30	$1.15	$1.22	$1.01	12,433
2020-04-06	$1.14	$1.23	$1.11	$1.17	$0.97	10,965
2020-04-03	$1.32	$1.65	$1.11	$1.30	$1.07	54,742
2020-04-02	$1.33	$1.33	$1.24	$1.26	$1.04	1,978
2020-04-01	$1.26	$1.26	$1.26	$1.26	$1.04	351
2020-03-31	$1.34	$1.36	$1.33	$1.36	$1.12	3,172
2020-03-30	$1.40	$1.40	$1.24	$1.35	$1.12	947
2020-03-27	$1.27	$1.28	$1.24	$1.24	$1.02	3,790
2020-03-26	$1.28	$1.38	$1.20	$1.28	$1.06	19,478
2020-03-25	$1.38	$1.39	$1.10	$1.22	$1.01	9,093
2020-03-24	$1.33	$1.37	$1.16	$1.16	$0.96	3,177
2020-03-23	$1.11	$1.38	$1.10	$1.14	$0.94	28,122
2020-03-20	$1.25	$1.25	$1.25	$1.25	$1.03	444
2020-03-19	$1.30	$1.32	$1.11	$1.31	$1.08	34,067
2020-03-18	$1.57	$1.57	$1.30	$1.32	$1.09	2,197
2020-03-17	$1.47	$1.99	$1.38	$1.39	$1.15	7,630
2020-03-16	$1.62	$1.62	$1.34	$1.43	$1.18	2,739
2020-03-13	$1.32	$1.32	$1.32	$1.32	$1.09	111
2020-03-12	$1.45	$1.46	$1.30	$1.30	$1.07	12,249
2020-03-11	$1.63	$1.63	$1.63	$1.63	$1.35	288
2020-03-10	$1.35	$1.68	$1.35	$1.63	$1.35	2,781
2020-03-09	$1.41	$1.50	$1.25	$1.26	$1.04	17,890
2020-03-06	$1.60	$1.64	$1.57	$1.61	$1.33	3,714
2020-03-05	$1.63	$1.63	$1.61	$1.61	$1.33	2,925
2020-03-04	$1.67	$1.67	$1.64	$1.64	$1.35	1,680
2020-03-03	$1.61	$1.66	$1.61	$1.62	$1.34	921
2020-03-02	$1.71	$1.72	$1.58	$1.58	$1.31	11,677
2020-02-28	$1.73	$1.76	$1.62	$1.64	$1.35	22,456
2020-02-27	$1.75	$1.94	$1.74	$1.74	$1.44	13,446
2020-02-26	$1.80	$1.84	$1.80	$1.82	$1.45	15,947
2020-02-25	$1.95	$2.10	$1.80	$1.82	$1.45	52,716
2020-02-24	$1.85	$2.00	$1.85	$1.93	$1.54	16,470
2020-02-21	$1.88	$1.88	$1.88	$1.88	$1.50	156
2020-02-20	$1.90	$1.90	$1.87	$1.88	$1.50	15,271
2020-02-19	$1.95	$1.95	$1.90	$1.90	$1.51	726
2020-02-18	$1.93	$1.94	$1.93	$1.93	$1.54	839
2020-02-14	$1.90	$1.94	$1.90	$1.94	$1.54	2,757
2020-02-13	$1.93	$1.93	$1.91	$1.91	$1.52	1,677
2020-02-12	$1.94	$1.94	$1.94	$1.94	$1.54	5,116
2020-02-11	$1.95	$1.95	$1.92	$1.92	$1.53	5,059
2020-02-10	$1.85	$1.90	$1.85	$1.90	$1.51	793
2020-02-07	$1.85	$1.94	$1.80	$1.85	$1.47	6,358
2020-02-06	$1.89	$1.89	$1.82	$1.82	$1.45	1,279
2020-02-05	$1.81	$1.81	$1.81	$1.81	$1.44	4,422
2020-02-04	$1.80	$1.80	$1.80	$1.80	$1.43	570
2020-02-03	$1.91	$1.91	$1.86	$1.89	$1.50	2,116
2020-01-31	$1.91	$1.91	$1.91	$1.91	$1.52	5,074
2020-01-30	$1.91	$1.91	$1.90	$1.90	$1.51	5,594
2020-01-29	$1.92	$1.96	$1.92	$1.92	$1.53	4,486
2020-01-28	$1.92	$2.00	$1.92	$2.00	$1.59	3,621
2020-01-27	$2.00	$2.00	$2.00	$2.00	$1.59	635
2020-01-24	$2.03	$2.03	$2.03	$2.03	$1.62	885
2020-01-23	$2.03	$2.03	$2.03	$2.03	$1.62	354
2020-01-22	$2.03	$2.04	$2.00	$2.00	$1.59	5,319
2020-01-21	$2.01	$2.03	$2.01	$2.03	$1.62	2,484
2020-01-17	$2.05	$2.05	$2.03	$2.05	$1.63	4,256
2020-01-16	$2.02	$2.05	$2.00	$2.05	$1.63	1,084
2020-01-15	$2.02	$2.02	$1.95	$1.95	$1.55	1,374
2020-01-14	$1.93	$2.03	$1.93	$2.00	$1.59	1,661
2020-01-13	$2.08	$2.08	$1.92	$2.00	$1.59	3,108
2020-01-10	$2.07	$2.07	$2.07	$2.07	$1.65	265
2020-01-09	$2.02	$2.10	$1.96	$1.96	$1.56	3,854
2020-01-08	$2.03	$2.10	$1.94	$1.97	$1.57	2,291
2020-01-07	$1.93	$1.99	$1.93	$1.99	$1.58	2,161
2020-01-06	$1.94	$1.94	$1.93	$1.93	$1.54	2,169
2020-01-03	$1.81	$1.90	$1.81	$1.90	$1.51	895
2020-01-02	$1.92	$1.92	$1.88	$1.88	$1.50	5,320
2019-12-31	$1.92	$1.92	$1.88	$1.88	$1.50	5,732
2019-12-30	$1.78	$1.90	$1.78	$1.86	$1.48	12,231
2019-12-27	$1.80	$1.83	$1.76	$1.78	$1.42	5,055
2019-12-26	$1.85	$1.85	$1.80	$1.83	$1.46	15,925
2019-12-24	$1.85	$1.86	$1.85	$1.86	$1.48	958
2019-12-23	$1.92	$1.92	$1.86	$1.86	$1.48	1,693
2019-12-20	$1.87	$1.92	$1.86	$1.89	$1.50	1,666
2019-12-19	$1.90	$1.92	$1.86	$1.90	$1.51	12,481
2019-12-18	$1.90	$1.92	$1.90	$1.91	$1.52	4,299
2019-12-17	$1.90	$1.94	$1.90	$1.91	$1.52	4,222
2019-12-16	$1.90	$1.97	$1.90	$1.97	$1.57	6,502
2019-12-13	$1.96	$1.96	$1.96	$1.96	$1.56	1,345
2019-12-12	$1.91	$2.00	$1.90	$2.00	$1.59	6,296
2019-12-11	$1.90	$1.95	$1.90	$1.91	$1.52	9,457
2019-12-10	$1.96	$1.97	$1.91	$1.96	$1.56	4,826
2019-12-09	$2.00	$2.04	$1.95	$1.97	$1.57	5,094
2019-12-06	$2.00	$2.02	$1.96	$1.98	$1.58	4,090
2019-12-05	$2.00	$2.02	$2.00	$2.00	$1.59	1,996
2019-12-04	$2.10	$2.10	$1.96	$2.00	$1.59	5,013
2019-12-03	$1.99	$2.00	$1.99	$1.99	$1.58	1,877
2019-12-02	$2.01	$2.04	$2.00	$2.01	$1.60	4,072
2019-11-29	$2.00	$2.00	$1.98	$2.00	$1.59	2,533
2019-11-27	$2.05	$2.11	$2.05	$2.09	$1.66	2,056
2019-11-26	$2.13	$2.15	$2.10	$2.14	$1.67	3,167
2019-11-25	$2.12	$2.12	$2.01	$2.10	$1.63	6,169
2019-11-22	$2.14	$2.14	$2.12	$2.12	$1.65	1,358
2019-11-21	$2.12	$2.12	$2.12	$2.12	$1.65	390
2019-11-20	$2.07	$2.10	$2.07	$2.10	$1.63	762
2019-11-19	$2.05	$2.09	$1.99	$2.07	$1.61	7,182
2019-11-18	$2.15	$2.18	$2.10	$2.10	$1.63	5,332
2019-11-15	$2.14	$2.14	$2.14	$2.14	$1.67	419
2019-11-14	$2.25	$2.26	$1.90	$2.12	$1.65	26,585
2019-11-13	$2.29	$2.29	$2.25	$2.27	$1.77	3,881
2019-11-12	$2.26	$2.32	$2.25	$2.31	$1.80	920
2019-11-11	$2.34	$2.34	$2.34	$2.34	$1.82	512
2019-11-08	$2.25	$2.25	$2.25	$2.25	$1.75	233
2019-11-07	$2.27	$2.32	$2.27	$2.32	$1.81	367
2019-11-06	$2.31	$2.31	$2.22	$2.28	$1.77	3,053
2019-11-05	$2.14	$2.24	$2.12	$2.22	$1.73	6,542
2019-11-04	$2.30	$2.30	$2.30	$2.30	$1.79	1,714
2019-11-01	$2.25	$2.27	$2.25	$2.26	$1.76	10,668
2019-10-31	$2.24	$2.30	$2.24	$2.30	$1.79	2,534
2019-10-30	$2.25	$2.25	$2.15	$2.17	$1.69	1,647
2019-10-29	$2.24	$2.25	$2.23	$2.24	$1.74	11,057
2019-10-28	$2.15	$2.24	$2.06	$2.23	$1.74	13,003
2019-10-25	$2.16	$2.17	$2.15	$2.17	$1.69	1,464
2019-10-24	$2.19	$2.19	$2.13	$2.19	$1.70	1,473
2019-10-23	$2.12	$2.12	$2.12	$2.12	$1.65	17
2019-10-22	$2.06	$2.19	$2.06	$2.12	$1.65	4,251
2019-10-21	$2.06	$2.12	$2.06	$2.11	$1.64	2,175
2019-10-18	$2.10	$2.12	$2.09	$2.12	$1.65	3,493
2019-10-17	$2.09	$2.11	$2.09	$2.10	$1.63	2,467
2019-10-16	$2.12	$2.12	$2.11	$2.12	$1.65	460
2019-10-15	$2.11	$2.12	$2.09	$2.10	$1.63	2,780
2019-10-14	$2.12	$2.12	$2.10	$2.10	$1.63	1,461
2019-10-11	$2.06	$2.06	$2.06	$2.06	$1.60	183
2019-10-10	$2.12	$2.12	$2.06	$2.06	$1.60	898
2019-10-09	$2.09	$2.09	$2.07	$2.07	$1.61	1,264
2019-10-08	$2.12	$2.15	$2.06	$2.15	$1.67	3,137
2019-10-07	$2.20	$2.20	$2.18	$2.18	$1.70	546
2019-10-04	$2.11	$2.11	$2.11	$2.11	$1.64	346
2019-10-03	$2.20	$2.20	$2.10	$2.10	$1.63	4,161
2019-10-02	$2.09	$2.10	$2.06	$2.09	$1.63	6,736
2019-10-01	$2.10	$2.23	$2.06	$2.10	$1.63	7,156
2019-09-30	$2.29	$2.29	$2.06	$2.06	$1.60	6,304
2019-09-27	$2.02	$2.29	$2.02	$2.29	$1.78	7,991
2019-09-26	$2.09	$2.12	$2.02	$2.12	$1.65	6,572
2019-09-25	$2.05	$2.06	$2.02	$2.06	$1.60	4,652
2019-09-24	$2.06	$2.06	$2.05	$2.05	$1.60	1,002
2019-09-23	$2.09	$2.09	$2.05	$2.06	$1.60	3,477
2019-09-20	$2.08	$2.15	$2.05	$2.07	$1.61	3,122
2019-09-19	$2.07	$2.07	$2.05	$2.05	$1.60	1,088
2019-09-18	$2.19	$2.19	$2.14	$2.17	$1.69	3,752
2019-09-17	$2.21	$2.21	$2.15	$2.15	$1.67	3,931
2019-09-16	$2.27	$2.27	$2.10	$2.17	$1.69	4,326
2019-09-13	$2.12	$2.14	$2.12	$2.14	$1.67	757
2019-09-12	$2.11	$2.20	$2.06	$2.20	$1.71	10,864
2019-09-11	$2.17	$2.20	$2.16	$2.20	$1.71	2,285
2019-09-10	$2.08	$2.15	$2.08	$2.15	$1.67	1,693
2019-09-09	$2.07	$2.07	$2.07	$2.07	$1.61	186
2019-09-06	$2.05	$2.14	$2.05	$2.14	$1.67	3,696
2019-09-05	$2.02	$2.09	$2.02	$2.05	$1.60	1,133
2019-09-04	$2.14	$2.14	$2.02	$2.02	$1.57	5,069
2019-09-03	$2.16	$2.20	$2.15	$2.15	$1.67	11,366
2019-08-30	$2.27	$2.27	$2.17	$2.18	$1.70	8,364
2019-08-29	$2.36	$2.40	$2.17	$2.17	$1.69	9,364
2019-08-28	$2.65	$2.65	$2.26	$2.26	$1.69	11,573
2019-08-27	$2.59	$2.59	$2.52	$2.52	$1.89	14,055
2019-08-26	$2.50	$2.65	$2.50	$2.64	$1.98	41,503
2019-08-23	$2.45	$2.49	$2.30	$2.35	$1.76	11,633
2019-08-22	$2.33	$2.49	$2.33	$2.42	$1.81	20,158
2019-08-21	$2.33	$2.33	$2.28	$2.31	$1.73	5,330
2019-08-20	$2.26	$2.27	$2.25	$2.25	$1.68	2,056
2019-08-19	$1.99	$2.10	$1.99	$2.10	$1.57	5,136
2019-08-16	$2.00	$2.00	$1.98	$1.99	$1.49	3,206
2019-08-15	$2.11	$2.19	$2.00	$2.00	$1.50	12,816
2019-08-14	$2.10	$2.10	$2.08	$2.09	$1.56	1,307
2019-08-13	$2.08	$2.13	$2.08	$2.13	$1.59	1,328
2019-08-12	$2.18	$2.18	$2.18	$2.18	$1.63	716
2019-08-09	$2.24	$2.24	$2.20	$2.20	$1.65	1,832
2019-08-08	$2.30	$2.30	$2.06	$2.27	$1.70	8,489
2019-08-07	$2.26	$2.28	$2.26	$2.26	$1.69	3,610
2019-08-06	$2.19	$2.30	$2.19	$2.26	$1.69	9,495
2019-08-05	$2.19	$2.20	$2.15	$2.15	$1.61	2,016
2019-08-02	$2.12	$2.20	$2.10	$2.15	$1.61	10,043
2019-08-01	$2.07	$2.09	$2.07	$2.09	$1.56	491
2019-07-31	$2.09	$2.09	$2.09	$2.09	$1.56	403
2019-07-30	$2.06	$2.07	$2.06	$2.07	$1.55	1,704
2019-07-29	$2.07	$2.07	$2.00	$2.07	$1.55	3,399
2019-07-26	$2.13	$2.14	$2.01	$2.08	$1.56	10,740
2019-07-25	$2.10	$2.15	$2.08	$2.12	$1.59	2,640
2019-07-24	$2.08	$2.08	$2.08	$2.08	$1.56	415
2019-07-23	$2.10	$2.12	$2.06	$2.08	$1.56	3,687
2019-07-22	$2.03	$2.08	$2.03	$2.08	$1.56	2,516
2019-07-19	$2.10	$2.10	$2.03	$2.03	$1.52	1,007
2019-07-18	$2.11	$2.12	$2.11	$2.12	$1.59	731
2019-07-17	$2.03	$2.10	$2.03	$2.10	$1.57	4,603
2019-07-16	$2.14	$2.14	$2.02	$2.10	$1.57	8,896
2019-07-15	$2.15	$2.25	$2.14	$2.14	$1.60	6,495
2019-07-12	$2.16	$2.16	$2.16	$2.16	$1.62	1,030
2019-07-11	$2.30	$2.30	$2.17	$2.20	$1.65	9,562
2019-07-10	$2.30	$2.30	$2.17	$2.21	$1.65	6,662
2019-07-09	$2.23	$2.25	$2.21	$2.25	$1.68	3,540
2019-07-08	$2.20	$2.33	$2.16	$2.23	$1.67	5,487
2019-07-05	$2.17	$2.19	$2.17	$2.19	$1.64	1,462
2019-07-03	$2.16	$2.20	$2.16	$2.19	$1.64	5,971
2019-07-02	$2.31	$2.33	$2.17	$2.19	$1.64	6,705
2019-07-01	$2.31	$2.31	$2.21	$2.25	$1.68	1,840
2019-06-28	$2.26	$2.30	$2.21	$2.30	$1.72	1,758
2019-06-27	$2.21	$2.25	$2.19	$2.22	$1.66	15,093
2019-06-26	$2.24	$2.33	$2.24	$2.33	$1.74	1,227
2019-06-25	$2.18	$2.28	$2.18	$2.24	$1.68	373
2019-06-24	$2.26	$2.38	$2.16	$2.20	$1.65	4,260
2019-06-21	$2.22	$2.36	$2.19	$2.21	$1.65	7,599
2019-06-20	$2.25	$2.35	$2.22	$2.22	$1.66	2,039
2019-06-19	$2.30	$2.39	$2.23	$2.39	$1.79	1,264
2019-06-18	$2.27	$2.39	$2.26	$2.28	$1.71	6,214
2019-06-17	$2.18	$2.25	$2.16	$2.23	$1.67	6,784
2019-06-14	$2.24	$2.24	$2.15	$2.22	$1.66	7,603
2019-06-13	$2.30	$2.35	$2.21	$2.24	$1.68	18,709
2019-06-12	$2.32	$2.33	$2.31	$2.32	$1.74	3,188
2019-06-11	$2.32	$2.32	$2.30	$2.30	$1.72	521
2019-06-10	$2.34	$2.57	$2.33	$2.37	$1.77	25,591
2019-06-07	$2.31	$2.31	$2.30	$2.31	$1.73	6,686
2019-06-06	$2.41	$2.42	$2.32	$2.32	$1.74	11,879
2019-06-05	$2.52	$2.52	$2.40	$2.42	$1.81	6,826
2019-06-04	$2.54	$2.61	$2.35	$2.56	$1.92	18,171
2019-06-03	$3.00	$3.00	$2.58	$2.65	$1.98	20,378
2019-05-31	$2.58	$2.79	$2.58	$2.70	$2.02	91,665
2019-05-30	$2.63	$2.63	$2.58	$2.58	$1.93	1,545
2019-05-29	$2.68	$2.88	$2.52	$2.68	$1.96	157,984
2019-05-28	$2.40	$2.95	$2.39	$2.63	$1.92	26,330
2019-05-24	$2.40	$2.43	$2.40	$2.43	$1.78	1,003
2019-05-23	$2.43	$2.43	$2.40	$2.40	$1.76	1,051
2019-05-22	$2.40	$2.40	$2.40	$2.40	$1.76	931
2019-05-21	$2.50	$2.50	$2.41	$2.49	$1.82	3,551
2019-05-20	$2.37	$2.39	$2.36	$2.39	$1.75	2,962
2019-05-17	$2.45	$2.59	$2.45	$2.46	$1.80	4,262
2019-05-16	$2.48	$2.60	$2.48	$2.53	$1.85	6,350
2019-05-15	$2.43	$2.57	$2.42	$2.52	$1.84	3,674
2019-05-14	$2.48	$2.56	$2.34	$2.52	$1.84	11,731
2019-05-13	$2.33	$2.50	$2.33	$2.40	$1.76	1,775
2019-05-10	$2.30	$2.46	$2.26	$2.46	$1.80	15,071
2019-05-09	$2.32	$2.33	$2.32	$2.32	$1.70	1,287
2019-05-08	$2.42	$2.43	$2.31	$2.34	$1.71	5,033
2019-05-07	$2.32	$2.33	$2.32	$2.33	$1.70	1,237
2019-05-06	$2.42	$2.43	$2.32	$2.37	$1.73	6,607
2019-05-03	$2.45	$2.46	$2.30	$2.46	$1.80	6,881
2019-05-02	$2.33	$2.43	$2.33	$2.43	$1.78	6,393
2019-05-01	$2.50	$2.54	$2.33	$2.33	$1.70	7,378
2019-04-30	$2.51	$2.52	$2.45	$2.49	$1.82	3,843
2019-04-29	$2.55	$2.55	$2.37	$2.52	$1.84	7,492
2019-04-26	$2.55	$2.57	$2.55	$2.57	$1.88	3,749
2019-04-25	$2.50	$2.55	$2.50	$2.55	$1.87	6,810
2019-04-24	$2.35	$2.50	$2.35	$2.50	$1.83	1,356
2019-04-23	$2.44	$2.45	$2.38	$2.38	$1.74	4,088
2019-04-22	$2.60	$2.60	$2.38	$2.38	$1.74	8,604
2019-04-18	$2.31	$2.41	$2.31	$2.33	$1.70	10,622
2019-04-17	$2.26	$2.34	$2.26	$2.26	$1.65	6,863
2019-04-16	$2.32	$2.34	$2.28	$2.32	$1.70	2,509
2019-04-15	$2.30	$2.37	$2.27	$2.32	$1.70	4,188
2019-04-12	$2.42	$2.42	$2.23	$2.35	$1.72	12,615
2019-04-11	$2.30	$2.60	$2.30	$2.38	$1.74	15,088
2019-04-10	$2.30	$2.30	$2.23	$2.29	$1.68	15,741
2019-04-09	$2.30	$2.34	$2.26	$2.30	$1.68	5,642
2019-04-08	$2.33	$2.38	$2.29	$2.38	$1.74	1,138
2019-04-05	$2.29	$2.38	$2.29	$2.33	$1.70	2,455
2019-04-04	$2.39	$2.45	$2.30	$2.31	$1.69	16,587
2019-04-03	$2.45	$2.48	$2.35	$2.40	$1.76	9,849
2019-04-02	$2.40	$2.45	$2.35	$2.45	$1.79	4,125
2019-04-01	$2.41	$2.45	$2.41	$2.42	$1.77	2,335
2019-03-29	$2.42	$2.47	$2.34	$2.41	$1.76	5,103
2019-03-28	$2.44	$2.44	$2.41	$2.42	$1.77	1,855
2019-03-27	$2.44	$2.50	$2.40	$2.40	$1.76	10,954
2019-03-26	$2.51	$2.62	$2.51	$2.56	$1.87	11,592
2019-03-25	$2.52	$2.62	$2.50	$2.50	$1.83	18,203
2019-03-22	$2.45	$2.66	$2.33	$2.58	$1.89	18,477
2019-03-21	$2.33	$2.45	$2.33	$2.42	$1.77	10,212
2019-03-20	$2.33	$2.37	$2.33	$2.33	$1.70	2,152
2019-03-19	$2.37	$2.37	$2.34	$2.34	$1.71	2,282
2019-03-18	$2.31	$2.41	$2.31	$2.35	$1.72	16,260
2019-03-15	$2.79	$2.79	$2.30	$2.31	$1.69	18,249
2019-03-14	$2.80	$2.89	$2.60	$2.79	$2.04	24,388
2019-03-13	$2.57	$2.80	$2.57	$2.65	$1.94	19,020
2019-03-12	$2.41	$2.52	$2.41	$2.50	$1.83	8,380
2019-03-11	$2.33	$2.59	$2.31	$2.41	$1.76	40,784
2019-03-08	$2.25	$2.33	$2.11	$2.33	$1.70	27,208
2019-03-07	$2.10	$2.27	$2.05	$2.26	$1.65	9,712
2019-03-06	$2.07	$2.19	$2.07	$2.10	$1.54	9,858
2019-03-05	$2.30	$2.30	$2.09	$2.12	$1.55	11,154
2019-03-04	$2.35	$2.35	$2.26	$2.26	$1.65	1,793
2019-03-01	$2.20	$2.38	$2.20	$2.35	$1.72	4,458
2019-02-28	$2.30	$2.30	$2.13	$2.15	$1.57	15,750
2019-02-27	$2.54	$2.78	$2.37	$2.37	$1.73	45,313
2019-02-26	$2.40	$2.96	$2.40	$2.96	$2.09	77,319
2019-02-25	$2.40	$2.40	$2.36	$2.40	$1.70	16,647
2019-02-22	$2.34	$2.40	$2.16	$2.40	$1.70	22,700
2019-02-21	$2.30	$2.35	$2.22	$2.33	$1.65	11,896
2019-02-20	$2.40	$2.40	$2.15	$2.30	$1.63	13,209
2019-02-19	$1.92	$2.42	$1.92	$2.40	$1.70	51,716
2019-02-15	$2.08	$2.13	$1.92	$1.92	$1.36	13,733
2019-02-14	$2.08	$2.08	$2.00	$2.08	$1.47	9,577
2019-02-13	$2.08	$2.08	$1.90	$2.08	$1.47	38,075
2019-02-12	$2.13	$2.14	$2.12	$2.12	$1.50	2,741
2019-02-11	$2.06	$2.09	$2.05	$2.09	$1.48	10,759
2019-02-08	$2.10	$2.10	$2.00	$2.05	$1.45	5,172
2019-02-07	$2.15	$2.15	$2.08	$2.14	$1.51	6,120
2019-02-06	$2.09	$2.22	$2.09	$2.15	$1.52	1,596
2019-02-05	$2.13	$2.24	$2.13	$2.19	$1.55	837
2019-02-04	$2.37	$2.37	$2.12	$2.12	$1.50	5,672
2019-02-01	$2.18	$2.39	$2.18	$2.39	$1.69	9,383
2019-01-31	$2.17	$2.23	$2.15	$2.15	$1.52	2,253
2019-01-30	$2.15	$2.25	$2.00	$2.04	$1.44	8,885
2019-01-29	$2.30	$2.30	$2.01	$2.15	$1.52	9,991
2019-01-28	$1.95	$1.95	$1.95	$1.95	$1.38	29,341
2019-01-25	$1.93	$1.95	$1.90	$1.95	$1.38	2,744
2019-01-24	$1.90	$1.97	$1.84	$1.97	$1.39	4,933
2019-01-23	$2.00	$2.00	$2.00	$2.00	$1.42	3,239
2019-01-22	$1.88	$1.92	$1.82	$1.89	$1.34	5,378
2019-01-18	$1.90	$2.00	$1.80	$2.00	$1.42	8,347
2019-01-17	$1.84	$1.90	$1.84	$1.90	$1.34	1,381
2019-01-16	$1.90	$1.90	$1.80	$1.80	$1.27	5,156
2019-01-15	$2.02	$2.02	$1.90	$1.90	$1.34	2,317
2019-01-14	$1.90	$1.90	$1.90	$1.90	$1.34	33
2019-01-11	$1.87	$2.08	$1.87	$1.90	$1.34	793
2019-01-10	$1.90	$1.99	$1.87	$1.99	$1.41	2,374
2019-01-09	$2.08	$2.09	$1.95	$2.00	$1.42	5,078
2019-01-08	$2.02	$2.10	$1.90	$2.08	$1.47	11,463
2019-01-07	$1.98	$1.98	$1.98	$1.98	$1.40	13,323
2019-01-04	$1.92	$2.18	$1.86	$1.98	$1.40	10,155
2019-01-03	$2.00	$2.20	$1.84	$2.20	$1.56	13,159
2019-01-02	$1.84	$1.99	$1.84	$1.99	$1.41	6,464
2018-12-31	$1.73	$1.84	$1.68	$1.84	$1.30	13,427
2018-12-28	$1.60	$1.95	$1.54	$1.68	$1.19	12,940
2018-12-27	$1.32	$1.32	$1.32	$1.32	$0.93	11,355
2018-12-26	$1.34	$1.89	$1.34	$1.73	$1.22	35,469
2018-12-24	$1.65	$1.65	$1.65	$1.65	$1.17	11,537
2018-12-21	$1.81	$1.86	$1.65	$1.65	$1.17	9,614
2018-12-20	$1.83	$1.85	$1.81	$1.81	$1.28	2,543
2018-12-19	$1.83	$1.87	$1.82	$1.87	$1.32	4,307
2018-12-18	$1.98	$1.98	$1.98	$1.98	$1.40	10,136
2018-12-17	$2.01	$2.05	$1.85	$1.99	$1.41	7,335
2018-12-14	$1.88	$2.10	$1.88	$1.98	$1.40	6,240
2018-12-13	$1.82	$2.31	$1.82	$1.84	$1.30	13,216
2018-12-12	$2.19	$2.19	$2.19	$2.19	$1.55	23,289
2018-12-11	$2.11	$2.14	$2.04	$2.09	$1.48	19,703
2018-12-10	$2.25	$2.25	$2.25	$2.25	$1.59	10,208
2018-12-07	$2.23	$2.25	$2.06	$2.25	$1.59	18,956
2018-12-06	$2.18	$2.50	$2.17	$2.27	$1.61	39,101
2018-12-04	$2.14	$2.20	$2.07	$2.08	$1.47	20,410
2018-12-03	$2.33	$2.33	$2.33	$2.33	$1.65	30,294
2018-11-30	$2.50	$2.50	$2.33	$2.33	$1.65	26,799
2018-11-29	$2.60	$2.65	$2.46	$2.56	$1.81	8,805
2018-11-28	$2.60	$2.96	$2.60	$2.73	$1.86	9,889
2018-11-27	$2.97	$2.97	$2.56	$2.72	$1.86	11,621
2018-11-26	$2.85	$2.85	$2.50	$2.84	$1.93	18,045
2018-11-23	$2.90	$2.90	$2.90	$2.90	$1.98	501
2018-11-21	$2.98	$2.98	$2.88	$2.90	$1.98	11,422
2018-11-20	$2.97	$3.00	$2.85	$2.85	$1.94	4,187
2018-11-19	$3.02	$3.02	$3.02	$3.02	$2.06	8,174
2018-11-16	$3.10	$3.10	$3.02	$3.02	$2.06	1,630
2018-11-15	$3.09	$3.09	$3.09	$3.09	$2.11	214
2018-11-14	$3.02	$3.05	$3.02	$3.05	$2.08	343
2018-11-13	$3.16	$3.16	$3.16	$3.16	$2.16	48
2018-11-12	$3.07	$3.07	$3.07	$3.07	$2.09	1,276
2018-11-09	$2.99	$3.08	$2.90	$3.07	$2.09	3,872
2018-11-08	$3.18	$3.18	$3.01	$3.05	$2.08	2,176
2018-11-07	$3.18	$3.18	$3.18	$3.18	$2.17	205
2018-11-06	$3.05	$3.23	$3.05	$3.23	$2.21	1,100
2018-11-05	$3.23	$3.27	$3.05	$3.05	$2.08	3,019
2018-11-02	$3.05	$3.10	$3.05	$3.10	$2.11	424
2018-11-01	$3.12	$3.12	$3.12	$3.12	$2.13	453
2018-10-31	$3.00	$3.00	$3.00	$3.00	$2.05	1
2018-10-30	$3.14	$3.23	$3.00	$3.00	$2.05	18,337
2018-10-29	$3.15	$3.15	$3.15	$3.15	$2.15	2,047
2018-10-26	$3.40	$3.40	$3.40	$3.40	$2.32	54
2018-10-25	$3.40	$3.40	$3.14	$3.40	$2.32	3,868
2018-10-24	$3.16	$3.35	$3.13	$3.30	$2.25	6,635
2018-10-23	$3.27	$3.27	$3.27	$3.27	$2.23	350
2018-10-22	$3.39	$3.39	$3.39	$3.39	$2.31	1,217
2018-10-19	$3.40	$3.40	$3.39	$3.39	$2.31	1,199
2018-10-18	$3.27	$3.35	$3.20	$3.35	$2.29	4,273
2018-10-17	$3.40	$3.40	$3.20	$3.20	$2.18	1,833
2018-10-16	$3.42	$3.42	$3.21	$3.40	$2.32	1,642
2018-10-15	$3.40	$3.40	$3.40	$3.40	$2.32	1,322
2018-10-12	$3.42	$3.57	$3.40	$3.40	$2.32	3,460
2018-10-11	$3.50	$3.50	$3.41	$3.41	$2.33	4,116
2018-10-10	$3.49	$3.65	$3.41	$3.50	$2.39	19,494
2018-10-09	$3.43	$3.43	$3.43	$3.43	$2.34	2,462
2018-10-08	$3.47	$3.72	$3.43	$3.43	$2.34	15,002
2018-10-05	$3.47	$3.47	$3.47	$3.47	$2.37	81
2018-10-04	$3.50	$3.52	$3.46	$3.47	$2.37	1,617
2018-10-03	$3.60	$3.60	$3.40	$3.43	$2.34	2,296
2018-10-02	$3.52	$3.54	$3.18	$3.50	$2.39	2,821
2018-10-01	$3.89	$3.89	$3.50	$3.50	$2.39	4,413
2018-09-28	$3.90	$3.90	$3.81	$3.85	$2.63	2,742
2018-09-27	$3.90	$3.90	$3.83	$3.88	$2.65	2,799
2018-09-26	$3.90	$3.90	$3.90	$3.90	$2.66	822
2018-09-25	$4.07	$4.07	$4.07	$4.07	$2.78	200
2018-09-24	$4.02	$4.02	$4.02	$4.02	$2.74	479
2018-09-21	$3.97	$4.07	$3.65	$3.74	$2.55	24,028
2018-09-20	$3.97	$4.09	$3.95	$4.09	$2.79	898
2018-09-19	$3.98	$3.98	$3.98	$3.98	$2.71	1,400
2018-09-18	$3.92	$3.92	$3.92	$3.92	$2.67	112
2018-09-17	$4.00	$4.00	$3.86	$3.92	$2.67	2,605
2018-09-14	$4.02	$4.02	$4.02	$4.02	$2.74	107
2018-09-13	$4.02	$4.02	$4.02	$4.02	$2.74	201
2018-09-12	$4.00	$4.04	$4.00	$4.00	$2.73	1,894
2018-09-11	$4.05	$4.05	$4.05	$4.05	$2.76	1,001
2018-09-10	$4.02	$4.02	$4.02	$4.02	$2.74	598
2018-09-07	$4.09	$4.09	$4.02	$4.02	$2.74	344
2018-09-06	$4.05	$4.05	$4.05	$4.05	$2.76	1,044
2018-09-05	$4.01	$4.05	$4.00	$4.02	$2.74	700
2018-09-04	$4.10	$4.10	$4.01	$4.02	$2.75	2,150
2018-08-31	$4.03	$4.03	$4.03	$4.03	$2.75	207
2018-08-30	$4.00	$4.10	$4.00	$4.10	$2.80	1,772
2018-08-29	$4.16	$4.21	$4.13	$4.19	$2.80	5,217
2018-08-28	$4.19	$4.20	$4.08	$4.12	$2.75	4,750
2018-08-27	$4.06	$4.06	$4.06	$4.06	$2.71	2,563
2018-08-24	$4.08	$4.08	$4.06	$4.06	$2.71	702
2018-08-23	$4.10	$4.10	$4.04	$4.08	$2.72	3,833
2018-08-22	$3.96	$4.10	$3.96	$4.03	$2.69	3,173
2018-08-21	$4.00	$4.10	$3.96	$3.96	$2.64	6,734
2018-08-20	$3.92	$3.92	$3.92	$3.92	$2.62	184
2018-08-17	$4.00	$4.00	$3.92	$3.92	$2.62	1,459
2018-08-16	$3.90	$4.00	$3.90	$4.00	$2.67	3,072
2018-08-15	$3.82	$3.82	$3.82	$3.82	$2.55	6,625
2018-08-14	$4.07	$4.10	$4.07	$4.09	$2.73	1,452
2018-08-13	$3.84	$3.95	$3.84	$3.88	$2.59	2,661
2018-08-10	$4.07	$4.10	$3.82	$3.82	$2.55	3,278
2018-08-09	$3.90	$4.06	$3.89	$4.05	$2.70	5,179
2018-08-08	$3.82	$3.90	$3.82	$3.86	$2.58	3,001
2018-08-07	$3.67	$3.93	$3.67	$3.80	$2.54	5,051
2018-08-06	$3.98	$3.98	$3.98	$3.98	$2.66	40,973
2018-08-03	$3.95	$4.00	$3.80	$3.98	$2.66	11,039
2018-08-02	$3.87	$3.94	$3.77	$3.84	$2.56	3,764
2018-08-01	$3.87	$3.88	$3.77	$3.87	$2.58	1,516
2018-07-31	$3.77	$3.91	$3.77	$3.78	$2.52	1,715
2018-07-30	$3.95	$3.95	$3.95	$3.95	$2.64	2,487
2018-07-27	$3.99	$3.99	$3.91	$3.95	$2.64	2,959
2018-07-26	$3.96	$3.97	$3.96	$3.97	$2.65	1,004
2018-07-25	$4.07	$4.07	$4.07	$4.07	$2.72	38
2018-07-24	$4.03	$4.07	$4.03	$4.07	$2.72	1,570
2018-07-23	$3.96	$4.11	$3.92	$3.93	$2.62	2,451
2018-07-20	$3.90	$3.92	$3.76	$3.89	$2.59	882
2018-07-19	$3.76	$4.12	$3.75	$3.76	$2.51	3,163
2018-07-18	$4.19	$4.19	$4.19	$4.19	$2.80	291
2018-07-17	$3.90	$4.17	$3.90	$4.15	$2.77	9,090
2018-07-16	$3.83	$3.90	$3.83	$3.90	$2.60	2,052
2018-07-13	$4.00	$4.00	$3.82	$3.82	$2.55	1,380
2018-07-12	$4.15	$4.15	$3.79	$3.93	$2.62	15,122
2018-07-11	$4.35	$4.35	$3.92	$4.00	$2.67	2,234
2018-07-10	$3.96	$4.05	$3.82	$3.83	$2.55	11,843
2018-07-09	$3.90	$3.90	$3.90	$3.90	$2.60	2,736
2018-07-06	$4.03	$4.03	$3.90	$3.90	$2.60	2,331
2018-07-05	$4.24	$4.45	$3.75	$4.45	$2.97	4,301
2018-07-03	$4.30	$4.30	$4.21	$4.26	$2.84	1,622
2018-07-02	$4.70	$4.70	$4.70	$4.70	$3.14	2,059
2018-06-29	$4.22	$4.85	$4.22	$4.70	$3.14	15,939
2018-06-28	$4.15	$4.31	$4.15	$4.28	$2.86	8,621
2018-06-27	$4.10	$4.17	$4.07	$4.17	$2.78	2,102
2018-06-26	$3.82	$4.07	$3.82	$4.07	$2.72	437
2018-06-25	$4.18	$4.18	$3.76	$3.77	$2.51	1,617
2018-06-22	$3.76	$3.76	$3.76	$3.76	$2.51	44
2018-06-21	$4.18	$4.18	$3.76	$3.76	$2.51	365
2018-06-20	$3.92	$4.23	$3.87	$4.00	$2.67	5,707
2018-06-19	$3.60	$3.84	$3.60	$3.84	$2.56	1,444
2018-06-18	$3.84	$3.84	$3.84	$3.84	$2.56	22
2018-06-15	$4.00	$4.00	$3.84	$3.84	$2.56	309
2018-06-14	$3.94	$3.94	$3.94	$3.94	$2.63	183
2018-06-13	$3.85	$3.87	$3.85	$3.87	$2.58	380
2018-06-12	$3.96	$4.15	$3.95	$3.95	$2.64	9,966
2018-06-11	$3.85	$3.85	$3.85	$3.85	$2.57	437
2018-06-08	$3.61	$3.85	$3.61	$3.85	$2.57	957
2018-06-07	$3.90	$4.06	$3.58	$3.85	$2.57	2,541
2018-06-06	$3.83	$3.83	$3.83	$3.83	$2.55	469
2018-06-05	$3.67	$3.72	$3.63	$3.71	$2.48	4,131
2018-06-04	$4.10	$4.10	$4.10	$4.10	$2.74	378
2018-06-01	$4.30	$4.83	$3.85	$4.10	$2.74	57,045
2018-05-31	$3.77	$3.77	$3.77	$3.77	$2.52	39,534
2018-05-30	$3.60	$3.76	$3.58	$3.63	$2.42	4,579
2018-05-29	$3.77	$3.77	$3.77	$3.77	$2.45	7,121
2018-05-25	$3.60	$3.77	$3.60	$3.77	$2.45	1,732
2018-05-24	$3.79	$3.79	$3.79	$3.79	$2.47	452
2018-05-23	$3.72	$3.75	$3.72	$3.75	$2.44	2,995
2018-05-22	$3.60	$3.73	$3.60	$3.73	$2.43	7,765
2018-05-21	$3.50	$3.50	$3.50	$3.50	$2.28	5,414
2018-05-18	$3.74	$3.74	$3.50	$3.50	$2.28	1,227
2018-05-17	$3.54	$3.71	$3.54	$3.70	$2.41	986
2018-05-16	$3.46	$3.66	$3.46	$3.63	$2.36	1,345
2018-05-15	$3.60	$3.60	$3.45	$3.50	$2.27	1,318
2018-05-14	$3.73	$3.73	$3.73	$3.73	$2.43	1,294
2018-05-11	$3.41	$3.74	$3.41	$3.73	$2.43	6,595
2018-05-10	$3.59	$3.59	$3.42	$3.54	$2.30	1,726
2018-05-09	$3.54	$3.54	$3.54	$3.54	$2.30	259
2018-05-08	$3.60	$3.72	$3.54	$3.54	$2.30	2,680
2018-05-07	$3.47	$3.65	$3.47	$3.65	$2.38	9,026
2018-05-04	$3.40	$3.40	$3.40	$3.40	$2.21	158
2018-05-03	$3.30	$3.30	$3.30	$3.30	$2.15	200
2018-05-02	$3.47	$3.47	$3.25	$3.32	$2.16	4,052
2018-05-01	$3.38	$3.38	$3.22	$3.22	$2.10	1,101
2018-04-30	$3.34	$3.34	$3.18	$3.31	$2.15	5,992
2018-04-27	$3.44	$3.44	$3.44	$3.44	$2.24	78
2018-04-26	$3.50	$3.50	$3.44	$3.44	$2.24	5,907
2018-04-25	$3.55	$3.58	$3.55	$3.56	$2.32	958
2018-04-24	$3.51	$3.54	$3.49	$3.49	$2.27	467
2018-04-23	$3.55	$3.55	$3.55	$3.55	$2.31	459
2018-04-20	$3.64	$3.64	$3.55	$3.55	$2.31	1,671
2018-04-19	$3.60	$3.75	$3.60	$3.60	$2.34	2,743
2018-04-18	$3.65	$3.75	$3.63	$3.75	$2.44	1,627
2018-04-17	$3.40	$3.63	$3.40	$3.49	$2.27	3,206
2018-04-16	$3.34	$3.34	$3.34	$3.34	$2.17	428
2018-04-13	$3.50	$3.50	$3.34	$3.34	$2.17	2,125
2018-04-12	$3.59	$3.60	$3.59	$3.60	$2.34	538
2018-04-11	$3.56	$3.56	$3.33	$3.52	$2.29	692
2018-04-10	$3.69	$3.69	$3.46	$3.57	$2.33	3,536
2018-04-09	$3.61	$3.62	$3.61	$3.61	$2.35	1,807
2018-04-06	$3.78	$3.78	$3.75	$3.75	$2.44	320
2018-04-05	$3.52	$3.52	$3.52	$3.52	$2.29	1
2018-04-04	$3.70	$3.70	$3.70	$3.70	$2.41	1,350
2018-04-03	$3.70	$3.76	$3.67	$3.76	$2.45	1,679
2018-04-02	$3.76	$3.76	$3.76	$3.76	$2.45	2,639
2018-03-29	$3.84	$3.84	$3.84	$3.84	$2.50	1,063
2018-03-28	$3.80	$3.80	$3.80	$3.80	$2.47	471
2018-03-27	$3.71	$3.84	$3.71	$3.84	$2.50	1,593
2018-03-26	$3.67	$3.67	$3.67	$3.67	$2.39	4,562
2018-03-23	$3.57	$3.67	$3.46	$3.67	$2.39	1,290
2018-03-22	$3.65	$3.65	$3.65	$3.65	$2.38	807
2018-03-21	$3.70	$3.70	$3.70	$3.70	$2.41	32
2018-03-20	$3.53	$3.79	$3.37	$3.70	$2.41	3,876
2018-03-19	$3.69	$3.69	$3.69	$3.69	$2.40	440
2018-03-16	$3.64	$3.69	$3.59	$3.69	$2.40	4,285
2018-03-15	$3.57	$3.64	$3.57	$3.58	$2.33	2,100
2018-03-14	$3.33	$3.53	$3.33	$3.47	$2.26	3,741
2018-03-13	$3.28	$3.37	$3.28	$3.37	$2.19	2,815
2018-03-12	$3.30	$3.45	$3.12	$3.12	$2.03	10,162
2018-03-09	$3.46	$3.46	$3.40	$3.40	$2.21	238
2018-03-08	$3.62	$3.63	$3.40	$3.48	$2.27	1,994
2018-03-07	$3.45	$3.65	$3.45	$3.54	$2.31	2,917
2018-03-06	$3.58	$3.68	$3.53	$3.68	$2.40	1,689
2018-03-05	$3.28	$3.28	$3.28	$3.28	$2.13	2,600
2018-03-02	$3.28	$3.31	$3.25	$3.28	$2.13	5,719
2018-03-01	$3.39	$3.39	$3.30	$3.35	$2.18	4,915
2018-02-28	$3.84	$3.84	$3.84	$3.84	$2.50	5,392
2018-02-27	$3.70	$3.70	$3.70	$3.70	$2.41	899
2018-02-26	$3.88	$3.88	$3.88	$3.88	$2.48	989
2018-02-23	$3.95	$4.06	$3.60	$3.88	$2.48	19,320
2018-02-22	$3.95	$3.98	$3.95	$3.98	$2.54	4,249
2018-02-21	$4.08	$4.08	$4.08	$4.08	$2.60	0
2018-02-20	$3.96	$4.08	$3.96	$4.08	$2.60	717
2018-02-16	$3.95	$4.03	$3.95	$4.03	$2.57	367
2018-02-15	$4.15	$4.15	$4.07	$4.07	$2.60	501
2018-02-14	$4.05	$4.05	$4.05	$4.05	$2.58	1,060
2018-02-13	$4.16	$4.16	$4.16	$4.16	$2.65	1,057
2018-02-12	$4.47	$4.47	$4.47	$4.47	$2.85	4,314
2018-02-09	$4.57	$4.57	$4.47	$4.47	$2.85	1,201
2018-02-08	$4.39	$4.39	$4.39	$4.39	$2.80	462
2018-02-07	$4.33	$4.33	$4.33	$4.33	$2.76	35
2018-02-06	$4.33	$4.33	$4.33	$4.33	$2.76	16
2018-02-05	$4.33	$4.33	$4.33	$4.33	$2.76	40
2018-02-02	$4.33	$4.33	$4.33	$4.33	$2.76	4
2018-02-01	$4.35	$4.47	$4.35	$4.47	$2.85	3,137
2018-01-31	$4.35	$4.38	$4.35	$4.38	$2.80	1,052
2018-01-30	$4.48	$4.48	$4.48	$4.48	$2.86	335
2018-01-29	$4.33	$4.33	$4.33	$4.33	$2.76	1,309
2018-01-26	$4.28	$4.48	$4.28	$4.33	$2.76	1,530
2018-01-25	$4.30	$4.30	$4.05	$4.28	$2.73	2,098
2018-01-24	$4.42	$4.42	$4.27	$4.39	$2.80	1,375
2018-01-23	$4.42	$4.42	$4.25	$4.33	$2.77	666
2018-01-22	$4.12	$4.12	$4.12	$4.12	$2.63	1,547
2018-01-19	$4.12	$4.25	$4.12	$4.12	$2.63	2,370
2018-01-18	$4.20	$4.20	$4.04	$4.12	$2.63	2,220
2018-01-17	$4.20	$4.46	$3.89	$4.17	$2.66	4,826
2018-01-16	$3.90	$4.22	$3.84	$4.22	$2.69	38,143
2018-01-12	$3.75	$3.95	$3.75	$3.95	$2.52	5,074
2018-01-11	$3.89	$3.97	$3.77	$3.95	$2.52	12,361
2018-01-10	$3.98	$3.98	$3.98	$3.98	$2.54	3,052
2018-01-09	$3.86	$4.10	$3.85	$3.94	$2.51	11,302
2018-01-08	$3.75	$3.75	$3.75	$3.75	$2.39	4,900
2018-01-05	$3.91	$3.91	$3.75	$3.75	$2.39	3,048
2018-01-04	$3.95	$3.95	$3.87	$3.91	$2.49	3,514
2018-01-03	$3.69	$4.10	$3.69	$4.01	$2.56	6,068
2018-01-02	$3.40	$3.40	$3.40	$3.40	$2.17	7,657
2017-12-29	$3.32	$3.71	$3.32	$3.40	$2.17	7,972
2017-12-28	$3.53	$3.81	$3.25	$3.26	$2.08	21,022
2017-12-27	$3.40	$3.65	$3.36	$3.60	$2.30	5,909
2017-12-26	$3.35	$3.35	$3.35	$3.35	$2.14	21,143
2017-12-22	$3.24	$3.48	$3.23	$3.35	$2.14	3,688
2017-12-21	$3.11	$3.64	$3.07	$3.64	$2.32	2,576
2017-12-20	$3.24	$3.25	$3.01	$3.04	$1.94	8,752
2017-12-19	$3.14	$3.29	$3.13	$3.25	$2.07	4,263
2017-12-18	$3.30	$3.30	$3.30	$3.30	$2.11	16,364
2017-12-15	$3.47	$3.47	$3.30	$3.30	$2.11	12,312
2017-12-14	$3.40	$3.40	$3.36	$3.38	$2.15	1,321
2017-12-13	$3.45	$3.58	$3.35	$3.42	$2.18	12,038
2017-12-12	$3.50	$3.53	$3.46	$3.46	$2.21	3,987
2017-12-11	$3.76	$3.76	$3.76	$3.76	$2.40	17,415
2017-12-08	$3.69	$3.77	$3.69	$3.76	$2.40	810
2017-12-07	$3.82	$3.89	$3.69	$3.71	$2.37	3,670
2017-12-06	$3.85	$3.90	$3.81	$3.81	$2.43	4,940
2017-12-05	$3.93	$3.95	$3.82	$3.86	$2.46	5,069
2017-12-04	$3.76	$3.84	$3.72	$3.83	$2.44	8,101
2017-12-01	$3.80	$3.80	$3.72	$3.72	$2.37	2,212
2017-11-30	$3.81	$3.97	$3.69	$3.71	$2.36	4,957
2017-11-29	$3.88	$3.88	$3.82	$3.82	$2.44	868
2017-11-28	$4.02	$4.02	$3.84	$3.84	$2.41	1,163
2017-11-27	$4.08	$4.08	$3.82	$3.82	$2.40	863
2017-11-24	$4.00	$4.00	$4.00	$4.00	$2.52	125
2017-11-22	$3.96	$3.96	$3.93	$3.93	$2.47	1,726
2017-11-21	$3.83	$4.05	$3.83	$4.05	$2.55	8,429
2017-11-20	$3.97	$3.97	$3.97	$3.97	$2.50	1,955
2017-11-17	$3.90	$4.09	$3.89	$3.97	$2.50	4,703
2017-11-16	$3.82	$4.10	$3.81	$3.96	$2.49	11,540
2017-11-15	$3.98	$3.98	$3.95	$3.98	$2.50	797
2017-11-14	$3.84	$3.91	$3.84	$3.90	$2.45	595
2017-11-13	$3.93	$3.99	$3.93	$3.99	$2.51	2,307
2017-11-10	$3.90	$3.95	$3.85	$3.85	$2.42	6,124
2017-11-09	$4.09	$4.09	$3.93	$3.93	$2.47	10,803
2017-11-08	$3.91	$3.91	$3.91	$3.91	$2.46	1,025
2017-11-07	$3.90	$4.07	$3.90	$4.00	$2.51	818
2017-11-06	$3.95	$4.02	$3.95	$3.96	$2.49	3,367
2017-11-03	$3.94	$3.94	$3.94	$3.94	$2.48	643
2017-11-02	$4.08	$4.08	$3.98	$3.98	$2.50	523
2017-11-01	$3.83	$3.83	$3.83	$3.83	$2.41	10
2017-10-31	$3.83	$3.83	$3.83	$3.83	$2.41	211
2017-10-30	$4.05	$4.10	$3.83	$3.83	$2.41	6,573
2017-10-27	$4.05	$4.05	$4.05	$4.05	$2.55	539
2017-10-26	$3.76	$3.79	$3.75	$3.79	$2.38	3,071
2017-10-25	$3.81	$3.81	$3.81	$3.81	$2.40	204
2017-10-24	$3.94	$3.94	$3.85	$3.85	$2.42	3,225
2017-10-23	$3.88	$3.95	$3.85	$3.87	$2.43	995
2017-10-20	$3.92	$3.93	$3.83	$3.85	$2.42	6,909
2017-10-19	$3.89	$3.90	$3.89	$3.90	$2.45	228
2017-10-18	$4.00	$4.00	$3.88	$3.88	$2.44	5,761
2017-10-17	$3.95	$4.10	$3.92	$3.96	$2.49	5,126
2017-10-16	$4.02	$4.15	$3.89	$3.91	$2.46	6,713
2017-10-13	$4.00	$4.01	$4.00	$4.01	$2.52	602
2017-10-12	$4.13	$4.22	$4.13	$4.22	$2.66	1,220
2017-10-11	$4.18	$4.20	$3.99	$3.99	$2.51	6,822
2017-10-10	$3.97	$4.10	$3.94	$4.09	$2.57	2,450
2017-10-09	$4.04	$4.04	$3.93	$4.01	$2.53	3,536
2017-10-06	$4.05	$4.21	$3.86	$3.96	$2.49	14,837
2017-10-05	$4.00	$4.10	$4.00	$4.01	$2.52	6,503
2017-10-04	$3.97	$3.97	$3.97	$3.97	$2.50	1,180
2017-10-03	$3.99	$3.99	$3.87	$3.87	$2.44	6,731
2017-10-02	$4.18	$4.18	$3.99	$4.00	$2.52	1,881
2017-09-29	$4.10	$4.19	$3.89	$3.89	$2.45	2,961
2017-09-28	$4.09	$4.09	$3.92	$4.01	$2.52	3,237
2017-09-27	$3.94	$4.12	$3.85	$4.01	$2.52	11,564
2017-09-26	$3.88	$4.10	$3.85	$3.89	$2.45	4,766
2017-09-25	$3.95	$3.99	$3.95	$3.99	$2.51	758
2017-09-22	$3.97	$3.97	$3.97	$3.97	$2.50	362
2017-09-21	$4.11	$4.11	$4.11	$4.11	$2.59	6
2017-09-20	$3.98	$4.11	$3.98	$4.11	$2.59	10,237
2017-09-19	$4.25	$4.26	$3.82	$4.07	$2.56	21,371
2017-09-18	$4.25	$4.25	$4.18	$4.19	$2.64	1,664
2017-09-15	$4.10	$4.30	$4.10	$4.25	$2.67	5,006
2017-09-14	$3.87	$4.10	$3.87	$4.01	$2.52	8,927
2017-09-13	$3.57	$3.90	$3.55	$3.76	$2.36	19,799
2017-09-12	$3.71	$3.71	$3.71	$3.71	$2.33	154
2017-09-11	$3.65	$3.65	$3.65	$3.65	$2.30	3,309
2017-09-08	$3.64	$3.64	$3.64	$3.64	$2.29	1,409
2017-09-07	$3.66	$3.66	$3.66	$3.66	$2.30	225
2017-09-06	$3.52	$3.56	$3.52	$3.56	$2.24	1,286
2017-09-05	$3.75	$3.75	$3.75	$3.75	$2.36	1,590
2017-09-01	$3.72	$3.75	$3.56	$3.75	$2.36	6,013
2017-08-31	$3.69	$3.69	$3.69	$3.69	$2.32	6,951
2017-08-30	$3.50	$3.54	$3.45	$3.54	$2.23	7,630
2017-08-29	$3.45	$3.69	$3.45	$3.55	$2.23	6,079
2017-08-28	$3.62	$3.69	$3.62	$3.69	$2.24	8,879
2017-08-25	$3.60	$3.65	$3.60	$3.62	$2.20	2,246
2017-08-24	$3.43	$3.70	$3.43	$3.70	$2.25	11,347
2017-08-23	$3.66	$3.74	$3.62	$3.67	$2.23	5,745
2017-08-22	$3.75	$3.75	$3.45	$3.55	$2.16	2,720
2017-08-21	$3.37	$3.68	$3.37	$3.50	$2.13	6,053
2017-08-18	$3.33	$3.33	$3.33	$3.33	$2.02	912
2017-08-17	$3.30	$3.35	$3.30	$3.35	$2.04	1,750
2017-08-16	$3.32	$3.32	$3.32	$3.32	$2.02	400
2017-08-15	$3.38	$3.38	$3.38	$3.38	$2.05	470
2017-08-14	$3.38	$3.41	$3.29	$3.29	$2.00	783
2017-08-11	$3.55	$3.63	$3.50	$3.50	$2.13	5,277
2017-08-10	$3.45	$3.46	$3.40	$3.45	$2.10	3,553
2017-08-09	$3.41	$3.45	$3.41	$3.45	$2.10	356
2017-08-08	$3.30	$3.49	$3.28	$3.49	$2.12	4,076
2017-08-07	$3.46	$3.46	$3.24	$3.42	$2.08	3,235
2017-08-04	$3.39	$3.40	$3.39	$3.40	$2.07	1,807
2017-08-03	$3.46	$3.46	$3.46	$3.46	$2.10	13
2017-08-02	$3.28	$3.46	$3.28	$3.46	$2.10	2,768
2017-08-01	$3.40	$3.48	$3.30	$3.30	$2.01	6,313
2017-07-31	$3.45	$3.53	$3.35	$3.49	$2.12	7,304
2017-07-28	$3.19	$3.47	$3.18	$3.39	$2.06	7,872
2017-07-27	$3.31	$3.34	$3.31	$3.34	$2.03	1,603
2017-07-26	$3.38	$3.39	$3.35	$3.38	$2.05	4,471
2017-07-25	$3.29	$3.44	$3.10	$3.41	$2.07	2,156
2017-07-24	$3.34	$3.45	$3.12	$3.45	$2.10	3,514
2017-07-21	$3.46	$3.46	$3.46	$3.46	$2.10	751
2017-07-20	$3.37	$3.41	$3.34	$3.36	$2.04	2,844
2017-07-19	$3.64	$3.64	$3.31	$3.31	$2.01	6,551
2017-07-18	$3.55	$3.68	$3.25	$3.50	$2.13	12,065
2017-07-17	$3.63	$3.63	$3.42	$3.57	$2.17	3,723
2017-07-14	$3.29	$3.65	$3.29	$3.65	$2.22	4,524
2017-07-13	$3.37	$3.63	$3.37	$3.51	$2.13	5,793
2017-07-12	$3.40	$3.42	$3.25	$3.28	$1.99	4,224
2017-07-11	$3.70	$3.70	$3.40	$3.50	$2.13	7,802
2017-07-10	$3.60	$3.71	$3.59	$3.71	$2.25	2,032
2017-07-07	$3.51	$3.77	$3.51	$3.77	$2.29	4,761
2017-07-06	$3.51	$3.87	$3.50	$3.50	$2.13	4,431
2017-07-05	$3.72	$3.94	$3.68	$3.94	$2.39	3,949
2017-07-03	$3.95	$3.95	$3.70	$3.73	$2.27	1,339
2017-06-30	$3.38	$3.80	$3.38	$3.74	$2.27	42,363
2017-06-29	$3.29	$3.38	$3.15	$3.38	$2.05	16,923
2017-06-28	$3.40	$3.40	$3.13	$3.26	$1.98	17,765
2017-06-27	$3.14	$3.39	$3.14	$3.39	$2.06	13,764
2017-06-26	$3.15	$3.15	$3.03	$3.15	$1.91	9,383
2017-06-23	$3.40	$3.40	$3.10	$3.26	$1.98	10,956
2017-06-22	$3.40	$3.40	$3.09	$3.35	$2.04	10,338
2017-06-21	$3.40	$3.40	$3.10	$3.40	$2.07	3,350
2017-06-20	$3.18	$3.44	$3.18	$3.39	$2.06	4,710
2017-06-19	$3.46	$3.46	$3.46	$3.46	$2.10	2,003
2017-06-16	$3.17	$3.47	$3.10	$3.46	$2.10	7,298
2017-06-15	$3.40	$3.45	$3.31	$3.40	$2.07	5,024
2017-06-14	$3.12	$3.36	$2.90	$3.35	$2.04	9,983
2017-06-13	$3.34	$3.34	$3.34	$3.34	$2.03	692
2017-06-12	$3.33	$3.60	$3.33	$3.60	$2.19	8,703
2017-06-09	$3.22	$3.31	$3.20	$3.27	$1.99	2,950
2017-06-08	$3.15	$3.48	$3.15	$3.31	$2.01	3,986
2017-06-07	$3.68	$3.68	$3.12	$3.12	$1.90	9,904
2017-06-06	$3.73	$3.73	$3.55	$3.55	$2.15	254
2017-06-05	$3.66	$3.72	$3.42	$3.42	$2.08	3,658
2017-06-02	$3.76	$3.76	$3.76	$3.76	$2.28	77
2017-06-01	$3.82	$3.82	$3.57	$3.76	$2.28	712
2017-05-31	$3.80	$3.87	$3.80	$3.83	$2.33	5,205
2017-05-30	$3.94	$3.94	$3.80	$3.80	$2.31	570
2017-05-26	$3.84	$3.84	$3.79	$3.79	$2.30	2,703
2017-05-25	$3.72	$4.00	$3.72	$3.84	$2.28	2,954
2017-05-24	$4.06	$4.07	$3.75	$3.84	$2.27	29,591
2017-05-23	$4.01	$4.08	$3.87	$4.07	$2.41	20,658
2017-05-22	$4.35	$4.35	$3.99	$4.04	$2.39	4,967
2017-05-19	$3.83	$4.15	$3.82	$4.10	$2.43	14,217
2017-05-18	$3.59	$3.68	$3.59	$3.68	$2.18	1,321
2017-05-17	$3.58	$3.74	$3.57	$3.70	$2.19	4,370
2017-05-16	$3.96	$3.96	$3.57	$3.57	$2.12	6,716
2017-05-15	$3.86	$3.94	$3.78	$3.94	$2.33	5,840
2017-05-12	$3.81	$3.81	$3.81	$3.81	$2.26	539
2017-05-11	$3.76	$3.76	$3.76	$3.76	$2.23	100
2017-05-10	$3.86	$3.90	$3.79	$3.82	$2.26	11,148
2017-05-09	$3.90	$3.90	$3.90	$3.90	$2.31	0
2017-05-08	$3.90	$3.90	$3.90	$3.90	$2.31	290
2017-05-05	$3.65	$3.76	$3.65	$3.72	$2.20	2,780
2017-05-04	$3.75	$3.89	$3.60	$3.79	$2.25	17,431
2017-05-03	$3.96	$3.97	$3.96	$3.97	$2.35	250
2017-05-02	$4.00	$4.06	$3.90	$3.91	$2.31	1,825
2017-05-01	$4.01	$4.01	$3.81	$3.81	$2.26	400
2017-04-28	$3.61	$4.00	$3.61	$4.00	$2.37	15,053
2017-04-27	$3.94	$4.00	$3.76	$4.00	$2.37	11,909
2017-04-26	$3.91	$3.91	$3.91	$3.91	$2.32	266
2017-04-25	$3.68	$3.90	$3.60	$3.80	$2.25	8,345
2017-04-24	$4.17	$4.17	$3.91	$3.92	$2.32	945
2017-04-21	$3.93	$3.93	$3.93	$3.93	$2.33	311
2017-04-20	$4.16	$4.17	$4.08	$4.17	$2.47	579
2017-04-19	$3.95	$3.95	$3.85	$3.90	$2.31	811
2017-04-18	$3.67	$3.78	$3.65	$3.65	$2.16	851
2017-04-17	$3.83	$4.00	$3.60	$3.89	$2.31	3,591
2017-04-13	$4.20	$4.20	$3.82	$4.13	$2.45	458
2017-04-12	$3.81	$4.25	$3.81	$4.17	$2.47	2,009
2017-04-11	$4.00	$4.20	$3.87	$3.87	$2.29	490
2017-04-10	$4.33	$4.55	$3.82	$3.82	$2.26	2,423
2017-04-07	$4.33	$4.33	$4.33	$4.33	$2.57	206
2017-04-06	$3.94	$4.29	$3.94	$4.25	$2.52	1,041
2017-04-05	$4.10	$4.10	$4.10	$4.10	$2.43	694
2017-04-04	$4.05	$4.10	$3.87	$4.10	$2.43	7,757
2017-04-03	$4.25	$4.25	$4.25	$4.25	$2.52	1,282
2017-03-31	$4.50	$4.53	$4.11	$4.11	$2.44	5,380
2017-03-30	$3.96	$4.36	$3.96	$4.10	$2.43	7,903
2017-03-29	$4.50	$4.75	$4.00	$4.40	$2.61	5,090
2017-03-28	$4.49	$4.50	$4.29	$4.50	$2.67	747
2017-03-27	$4.25	$4.63	$4.25	$4.25	$2.52	4,864
2017-03-24	$4.25	$4.25	$4.25	$4.25	$2.52	116
2017-03-23	$3.81	$4.17	$3.81	$4.17	$2.47	1,282
2017-03-22	$3.95	$4.00	$3.94	$3.94	$2.33	1,387
2017-03-21	$3.99	$3.99	$3.99	$3.99	$2.36	549
2017-03-20	$4.36	$4.36	$4.08	$4.16	$2.47	2,545
2017-03-17	$4.31	$4.31	$4.31	$4.31	$2.55	6
2017-03-16	$4.05	$4.31	$4.05	$4.31	$2.55	1,417
2017-03-15	$4.27	$4.27	$4.27	$4.27	$2.53	10
2017-03-14	$4.06	$4.27	$4.05	$4.27	$2.53	14,394
2017-03-13	$4.07	$4.07	$4.07	$4.07	$2.41	341
2017-03-10	$4.55	$4.55	$4.00	$4.20	$2.49	3,218
2017-03-09	$4.51	$4.54	$4.50	$4.51	$2.67	840
2017-03-08	$4.86	$4.86	$4.86	$4.86	$2.88	117
2017-03-07	$4.74	$4.82	$4.74	$4.82	$2.86	462
2017-03-06	$4.92	$4.92	$4.72	$4.72	$2.80	6,207
2017-03-03	$5.10	$5.10	$4.90	$4.90	$2.90	2,436
2017-03-02	$4.90	$4.93	$4.90	$4.93	$2.92	686
2017-03-01	$4.93	$5.15	$4.93	$5.02	$2.97	618
2017-02-28	$5.10	$5.13	$4.90	$5.13	$3.04	2,146
2017-02-27	$4.81	$5.10	$4.81	$5.10	$3.02	677
2017-02-24	$4.81	$4.94	$4.78	$4.91	$2.91	4,444
2017-02-23	$5.02	$5.02	$4.80	$4.97	$2.92	2,712
2017-02-22	$5.06	$5.25	$5.06	$5.25	$3.08	958
2017-02-21	$5.45	$5.50	$5.39	$5.39	$3.16	1,622
2017-02-17	$5.55	$5.55	$4.64	$5.38	$3.16	20,403
2017-02-16	$5.62	$5.62	$5.62	$5.62	$3.30	214
2017-02-15	$5.41	$5.50	$5.41	$5.50	$3.23	1,795
2017-02-14	$5.46	$5.46	$5.46	$5.46	$3.21	101
2017-02-13	$5.44	$5.44	$5.42	$5.42	$3.18	488
2017-02-10	$5.53	$5.53	$5.53	$5.53	$3.25	508
2017-02-09	$5.53	$5.53	$5.53	$5.53	$3.25	100
2017-02-08	$5.59	$5.60	$5.45	$5.49	$3.22	980
2017-02-07	$5.60	$5.60	$5.60	$5.60	$3.29	136
2017-02-06	$5.30	$5.72	$5.30	$5.72	$3.36	465
2017-02-03	$5.31	$5.31	$5.31	$5.31	$3.11	1,214
2017-02-02	$5.54	$5.59	$5.51	$5.55	$3.26	988
2017-02-01	$5.55	$5.60	$5.42	$5.42	$3.18	3,480
2017-01-31	$5.41	$5.60	$5.30	$5.51	$3.24	1,682
2017-01-30	$5.57	$5.67	$5.55	$5.56	$3.26	7,606
2017-01-27	$5.36	$5.49	$5.36	$5.46	$3.20	2,337
2017-01-26	$5.29	$5.50	$5.29	$5.49	$3.22	1,032
2017-01-25	$5.27	$5.49	$5.27	$5.35	$3.14	1,071
2017-01-24	$5.01	$5.40	$4.86	$5.40	$3.17	7,154
2017-01-23	$5.20	$5.20	$5.20	$5.20	$3.05	44
2017-01-20	$5.05	$5.46	$5.05	$5.20	$3.05	2,629
2017-01-19	$5.58	$5.58	$5.51	$5.51	$3.23	829
2017-01-18	$5.37	$5.55	$5.37	$5.55	$3.26	2,227
2017-01-17	$5.15	$5.32	$5.15	$5.28	$3.10	2,261
2017-01-13	$5.39	$5.40	$5.10	$5.10	$3.00	840
2017-01-12	$5.50	$5.50	$5.13	$5.13	$3.01	2,519
2017-01-11	$5.10	$5.46	$4.96	$5.46	$3.21	2,156
2017-01-10	$5.41	$5.47	$5.10	$5.36	$3.15	22,808
2017-01-09	$5.04	$5.80	$5.04	$5.28	$3.10	2,144
2017-01-06	$4.70	$5.16	$4.70	$5.08	$2.98	4,111
2017-01-05	$4.73	$4.73	$4.53	$4.58	$2.69	2,038
2017-01-04	$4.63	$4.89	$4.43	$4.73	$2.77	12,197
2017-01-03	$4.50	$4.75	$4.15	$4.58	$2.69	7,289
2016-12-30	$4.35	$4.39	$4.23	$4.39	$2.58	6,638
2016-12-29	$4.33	$4.89	$4.26	$4.50	$2.64	12,700
2016-12-28	$4.73	$4.89	$4.50	$4.59	$2.70	2,103
2016-12-27	$4.50	$4.70	$4.04	$4.49	$2.63	6,892
2016-12-23	$4.83	$4.83	$4.83	$4.83	$2.84	0
2016-12-22	$4.77	$5.10	$4.74	$4.83	$2.84	8,917
2016-12-21	$4.29	$5.09	$4.29	$4.72	$2.77	3,824
2016-12-20	$4.40	$4.53	$4.08	$4.47	$2.62	5,445
2016-12-19	$5.48	$5.48	$4.45	$4.54	$2.67	8,099
2016-12-16	$5.76	$5.76	$5.50	$5.50	$3.23	525
2016-12-15	$5.99	$5.99	$5.67	$5.67	$3.33	3,626
2016-12-14	$5.75	$5.87	$5.26	$5.87	$3.45	6,890
2016-12-13	$5.80	$5.94	$4.79	$5.73	$3.36	16,707
2016-12-12	$4.54	$6.00	$4.54	$5.31	$3.12	23,873
2016-12-09	$4.39	$4.70	$4.39	$4.46	$2.62	2,767
2016-12-08	$4.81	$4.84	$4.24	$4.24	$2.49	6,286
2016-12-07	$4.05	$4.92	$3.95	$4.92	$2.89	17,086
2016-12-06	$4.39	$4.70	$4.07	$4.41	$2.59	17,551
2016-12-05	$4.00	$4.50	$4.00	$4.33	$2.54	13,765
2016-12-02	$3.85	$3.90	$3.85	$3.89	$2.29	3,798
2016-12-01	$3.47	$3.91	$3.47	$3.56	$2.09	5,912
2016-11-30	$3.50	$3.62	$3.48	$3.49	$2.05	3,470
2016-11-29	$3.47	$3.48	$3.47	$3.47	$2.04	3,298
2016-11-28	$3.43	$3.50	$3.43	$3.46	$2.03	9,416
2016-11-25	$3.50	$3.50	$3.40	$3.45	$1.97	2,967
2016-11-23	$3.30	$3.60	$3.27	$3.32	$1.90	24,974
2016-11-22	$3.29	$3.29	$3.23	$3.23	$1.85	2,539
2016-11-21	$3.27	$3.27	$3.05	$3.15	$1.80	13,779
2016-11-18	$3.05	$3.34	$2.95	$3.33	$1.90	8,017
2016-11-17	$2.92	$3.05	$2.91	$3.04	$1.74	1,242
2016-11-16	$3.35	$3.35	$2.96	$3.03	$1.73	9,970
2016-11-15	$2.97	$3.16	$2.96	$3.16	$1.81	4,223
2016-11-14	$2.91	$2.97	$2.91	$2.97	$1.70	1,260
2016-11-11	$2.99	$2.99	$2.94	$2.94	$1.68	3,670
2016-11-10	$2.98	$3.14	$2.95	$2.95	$1.69	924
2016-11-09	$2.96	$2.97	$2.91	$2.91	$1.66	7,129
2016-11-08	$3.01	$3.16	$2.97	$2.97	$1.70	6,137
2016-11-07	$3.02	$3.02	$3.02	$3.02	$1.73	0
2016-11-04	$3.01	$3.02	$3.00	$3.02	$1.73	1,957
2016-11-03	$3.00	$3.00	$3.00	$3.00	$1.72	1,317
2016-11-02	$3.12	$3.14	$3.00	$3.12	$1.78	16,772
2016-11-01	$3.37	$3.37	$3.37	$3.37	$1.93	333
2016-10-31	$3.51	$3.51	$3.10	$3.12	$1.79	1,304
2016-10-28	$3.05	$3.30	$3.05	$3.11	$1.78	6,301
2016-10-27	$3.24	$3.31	$3.01	$3.15	$1.80	13,780
2016-10-26	$3.31	$3.51	$3.26	$3.26	$1.86	4,085
2016-10-25	$3.60	$3.65	$3.25	$3.31	$1.89	22,735
2016-10-24	$3.73	$3.73	$3.63	$3.66	$2.09	810
2016-10-21	$3.73	$3.75	$3.63	$3.73	$2.13	10,701
2016-10-20	$3.70	$3.70	$3.62	$3.70	$2.12	3,714
2016-10-19	$3.52	$3.69	$3.52	$3.69	$2.11	8,764
2016-10-18	$3.58	$3.64	$3.55	$3.64	$2.08	7,037
2016-10-17	$3.50	$3.58	$3.42	$3.58	$2.05	4,351
2016-10-14	$3.04	$3.50	$3.04	$3.50	$2.00	18,122
2016-10-13	$3.01	$3.22	$3.00	$3.22	$1.84	25,070
2016-10-12	$3.09	$3.09	$3.03	$3.03	$1.73	1,617
2016-10-11	$3.01	$3.10	$3.01	$3.01	$1.72	6,676
2016-10-10	$3.10	$3.10	$3.00	$3.00	$1.72	1,955
2016-10-07	$3.06	$3.06	$3.06	$3.06	$1.75	30
2016-10-06	$3.02	$3.06	$3.02	$3.06	$1.75	1,683
2016-10-05	$3.01	$3.06	$3.01	$3.06	$1.75	3,023
2016-10-04	$3.12	$3.12	$3.00	$3.00	$1.72	2,731
2016-10-03	$3.05	$3.05	$3.01	$3.01	$1.72	6,115
2016-09-30	$3.02	$3.27	$3.02	$3.07	$1.76	4,337
2016-09-29	$3.07	$3.40	$3.01	$3.04	$1.74	14,870
2016-09-28	$3.32	$3.32	$2.97	$3.07	$1.76	19,851
2016-09-27	$3.41	$3.44	$3.41	$3.44	$1.97	417
2016-09-26	$3.40	$3.40	$3.29	$3.34	$1.91	3,150
2016-09-23	$3.41	$3.49	$3.41	$3.47	$1.98	603
2016-09-22	$3.50	$3.50	$3.49	$3.49	$2.00	1,009
2016-09-21	$3.47	$3.47	$3.46	$3.46	$1.98	277
2016-09-20	$3.60	$3.66	$3.43	$3.66	$2.09	2,711
2016-09-19	$3.71	$3.71	$3.37	$3.55	$2.03	4,028
2016-09-16	$3.43	$3.43	$3.36	$3.36	$1.92	882
2016-09-15	$3.34	$3.34	$3.34	$3.34	$1.91	300
2016-09-14	$3.26	$3.38	$3.25	$3.33	$1.91	1,631
2016-09-13	$3.26	$3.26	$3.26	$3.26	$1.86	161
2016-09-12	$3.42	$3.65	$3.26	$3.41	$1.95	11,817
2016-09-09	$3.68	$3.68	$3.12	$3.12	$1.78	12,047
2016-09-08	$3.75	$3.75	$3.75	$3.75	$2.15	51
2016-09-07	$3.75	$3.75	$3.75	$3.75	$2.15	160
2016-09-06	$3.68	$3.78	$3.68	$3.75	$2.15	2,263
2016-09-02	$3.68	$3.80	$3.68	$3.69	$2.11	1,133
2016-09-01	$3.78	$3.79	$3.70	$3.75	$2.14	1,101
2016-08-31	$3.86	$3.86	$3.86	$3.86	$2.21	308
2016-08-30	$3.81	$3.94	$3.81	$3.94	$2.25	631
2016-08-29	$3.93	$3.93	$3.85	$3.85	$2.21	656
2016-08-26	$3.95	$3.95	$3.95	$3.95	$2.23	30
2016-08-25	$3.96	$3.96	$3.95	$3.95	$2.23	310
2016-08-24	$3.90	$3.92	$3.90	$3.92	$2.22	901
2016-08-23	$3.92	$3.95	$3.87	$3.90	$2.21	11,011
2016-08-22	$3.98	$3.99	$3.83	$3.83	$2.17	5,865
2016-08-19	$3.96	$3.96	$3.74	$3.92	$2.22	1,801
2016-08-18	$4.00	$4.00	$3.94	$3.96	$2.24	1,472
2016-08-17	$3.99	$4.00	$3.99	$3.99	$2.26	3,954
2016-08-16	$4.03	$4.03	$3.99	$3.99	$2.26	1,563
2016-08-15	$4.00	$4.03	$4.00	$4.02	$2.27	1,378
2016-08-12	$4.00	$4.00	$4.00	$4.00	$2.26	2,256
2016-08-11	$3.99	$4.00	$3.99	$4.00	$2.26	1,412
2016-08-10	$3.99	$3.99	$3.99	$3.99	$2.26	0
2016-08-09	$3.99	$3.99	$3.99	$3.99	$2.26	828
2016-08-08	$3.99	$3.99	$3.99	$3.99	$2.26	63
2016-08-05	$4.00	$4.00	$3.99	$3.99	$2.26	3,131
2016-08-04	$3.99	$4.03	$3.99	$4.03	$2.28	1,494
2016-08-03	$4.02	$4.03	$3.99	$3.99	$2.26	2,100
2016-08-02	$4.02	$4.03	$4.02	$4.03	$2.28	1,997
2016-08-01	$4.01	$4.04	$4.01	$4.02	$2.27	1,652
2016-07-29	$4.03	$4.03	$4.03	$4.03	$2.28	1,147
2016-07-28	$4.01	$4.02	$4.00	$4.02	$2.27	1,900
2016-07-27	$4.06	$4.06	$4.01	$4.01	$2.27	400
2016-07-26	$4.02	$4.04	$4.02	$4.04	$2.28	325
2016-07-25	$4.06	$4.07	$4.00	$4.04	$2.29	1,527
2016-07-22	$3.90	$3.90	$3.90	$3.90	$2.21	586
2016-07-21	$4.10	$4.10	$4.10	$4.10	$2.32	280
2016-07-20	$3.95	$3.95	$3.95	$3.95	$2.23	201
2016-07-19	$3.84	$3.87	$3.84	$3.87	$2.19	829
2016-07-18	$3.99	$3.99	$3.99	$3.99	$2.26	689
2016-07-15	$3.91	$3.97	$3.85	$3.90	$2.21	1,097
2016-07-14	$3.96	$3.96	$3.95	$3.95	$2.23	1,364
2016-07-13	$4.01	$4.08	$3.96	$3.97	$2.25	8,485
2016-07-12	$4.02	$4.13	$4.02	$4.13	$2.34	579
2016-07-11	$4.01	$4.15	$4.01	$4.01	$2.27	2,001
2016-07-08	$4.01	$4.10	$4.01	$4.02	$2.27	1,308
2016-07-07	$4.01	$4.12	$4.01	$4.10	$2.32	3,550
2016-07-06	$4.06	$4.06	$4.01	$4.06	$2.30	2,591
2016-07-05	$4.15	$4.15	$4.15	$4.15	$2.35	577
2016-07-01	$4.05	$4.10	$4.05	$4.10	$2.32	286
2016-06-30	$4.04	$4.14	$4.04	$4.14	$2.34	3,539
2016-06-29	$4.11	$4.19	$4.06	$4.06	$2.30	1,697
2016-06-28	$4.28	$4.28	$4.24	$4.24	$2.40	691
2016-06-27	$4.19	$4.19	$4.09	$4.10	$2.32	1,623
2016-06-24	$4.47	$4.47	$4.03	$4.20	$2.37	2,136
2016-06-23	$4.12	$4.39	$4.12	$4.24	$2.40	3,512
2016-06-22	$4.15	$4.18	$4.06	$4.06	$2.30	4,371
2016-06-21	$4.36	$4.44	$4.30	$4.44	$2.51	4,922
2016-06-20	$4.76	$4.76	$4.30	$4.36	$2.47	4,050
2016-06-17	$4.70	$4.70	$4.70	$4.70	$2.66	0
2016-06-16	$4.70	$4.70	$4.70	$4.70	$2.66	4
2016-06-15	$4.70	$4.70	$4.70	$4.70	$2.66	22
2016-06-14	$4.69	$4.76	$4.69	$4.70	$2.66	947
2016-06-13	$4.80	$4.82	$4.75	$4.79	$2.71	3,323
2016-06-10	$4.84	$4.84	$4.84	$4.84	$2.74	41
2016-06-09	$4.85	$4.85	$4.80	$4.84	$2.74	1,321
2016-06-08	$4.87	$4.87	$4.87	$4.87	$2.75	201
2016-06-07	$4.90	$4.90	$4.76	$4.86	$2.75	4,649
2016-06-06	$4.88	$4.88	$4.88	$4.88	$2.76	363
2016-06-03	$4.98	$4.98	$4.98	$4.98	$2.82	1
2016-06-02	$4.98	$4.98	$4.98	$4.98	$2.82	2
2016-06-01	$4.98	$4.98	$4.98	$4.98	$2.82	240
2016-05-31	$4.82	$4.92	$4.82	$4.92	$2.78	566
2016-05-27	$5.00	$5.00	$4.98	$4.98	$2.82	2,302
2016-05-26	$5.00	$5.06	$5.00	$5.00	$2.83	396
2016-05-25	$4.91	$5.05	$4.90	$4.90	$2.73	600
2016-05-24	$4.90	$5.09	$4.90	$5.09	$2.84	285
2016-05-23	$5.15	$5.15	$5.15	$5.15	$2.87	21
2016-05-20	$5.04	$5.15	$5.04	$5.15	$2.87	1,600
2016-05-19	$5.05	$5.05	$5.05	$5.05	$2.82	1,509
2016-05-18	$5.02	$5.02	$5.02	$5.02	$2.80	41
2016-05-17	$5.06	$5.06	$5.02	$5.02	$2.80	442
2016-05-16	$4.90	$5.18	$4.90	$5.03	$2.80	1,690
2016-05-13	$5.05	$5.05	$5.05	$5.05	$2.82	326
2016-05-12	$4.95	$4.95	$4.95	$4.95	$2.76	1,164
2016-05-11	$5.02	$5.08	$4.98	$5.03	$2.80	1,823
2016-05-10	$5.03	$5.03	$4.92	$4.92	$2.74	2,111
2016-05-09	$5.08	$5.08	$5.08	$5.08	$2.83	167
2016-05-06	$5.12	$5.12	$5.12	$5.12	$2.85	200
2016-05-05	$5.05	$5.05	$5.05	$5.05	$2.82	13
2016-05-04	$5.05	$5.17	$5.05	$5.05	$2.82	803
2016-05-03	$5.23	$5.23	$5.23	$5.23	$2.91	159
2016-05-02	$5.43	$5.46	$4.99	$5.23	$2.91	1,597
2016-04-29	$5.09	$5.09	$5.09	$5.09	$2.84	88
2016-04-28	$5.46	$5.46	$5.09	$5.09	$2.84	2,836
2016-04-27	$5.38	$5.38	$5.38	$5.38	$3.00	13
2016-04-26	$5.37	$5.46	$5.37	$5.38	$3.00	800
2016-04-25	$5.51	$5.51	$5.20	$5.37	$2.99	914
2016-04-22	$5.40	$5.40	$5.40	$5.40	$3.01	105
2016-04-21	$5.00	$5.40	$5.00	$5.40	$3.01	892
2016-04-20	$5.40	$5.40	$5.30	$5.30	$2.96	252
2016-04-19	$5.60	$5.60	$5.01	$5.34	$2.98	4,052
2016-04-18	$5.56	$5.65	$5.56	$5.60	$3.12	4,862
2016-04-15	$5.00	$5.42	$4.90	$5.25	$2.93	14,172
2016-04-14	$5.50	$5.65	$5.35	$5.38	$3.00	2,054
2016-04-13	$5.17	$5.75	$5.17	$5.60	$3.12	1,485
2016-04-12	$5.28	$5.75	$5.28	$5.75	$3.21	1,525
2016-04-11	$5.41	$5.46	$5.29	$5.40	$3.01	2,747
2016-04-08	$5.28	$5.28	$5.28	$5.28	$2.94	155
2016-04-07	$5.33	$5.53	$5.33	$5.51	$3.07	499
2016-04-06	$4.96	$5.75	$4.96	$5.64	$3.14	9,666
2016-04-05	$5.37	$5.37	$5.01	$5.02	$2.80	9,500
2016-04-04	$5.44	$5.44	$5.44	$5.44	$3.03	18
2016-04-01	$5.44	$5.44	$5.44	$5.44	$3.03	378
2016-03-31	$5.45	$5.45	$5.20	$5.45	$3.04	3,271
2016-03-30	$5.22	$5.22	$5.21	$5.21	$2.90	501
2016-03-29	$5.75	$5.75	$5.30	$5.36	$2.99	1,565
2016-03-28	$5.13	$5.75	$5.13	$5.75	$3.21	7,035
2016-03-24	$5.24	$5.24	$5.13	$5.13	$2.86	337
2016-03-23	$5.20	$5.40	$5.05	$5.40	$3.01	6,018
2016-03-22	$5.25	$5.34	$5.20	$5.30	$2.95	1,229
2016-03-21	$5.11	$5.14	$5.06	$5.06	$2.82	1,922
2016-03-18	$4.99	$5.10	$4.97	$5.01	$2.79	12,441
2016-03-17	$4.99	$4.99	$4.84	$4.90	$2.73	1,023
2016-03-16	$4.80	$4.99	$4.80	$4.99	$2.78	1,488
2016-03-15	$4.55	$4.70	$4.55	$4.70	$2.62	409
2016-03-14	$4.45	$4.65	$4.44	$4.65	$2.59	1,926
2016-03-11	$4.35	$4.45	$4.26	$4.45	$2.48	4,339
2016-03-10	$4.30	$4.33	$4.25	$4.25	$2.37	3,351
2016-03-09	$4.28	$4.30	$4.28	$4.30	$2.40	2,896
2016-03-08	$4.38	$4.38	$4.10	$4.10	$2.29	782
2016-03-07	$4.33	$4.45	$4.01	$4.10	$2.29	4,419
2016-03-04	$4.31	$4.31	$4.31	$4.31	$2.41	146
2016-03-03	$4.14	$4.14	$4.14	$4.14	$2.31	602
2016-03-02	$4.10	$4.10	$4.10	$4.10	$2.29	420
2016-03-01	$4.05	$4.10	$4.05	$4.10	$2.29	215
2016-02-29	$3.97	$3.97	$3.97	$3.97	$2.21	90
2016-02-26	$3.96	$3.99	$3.96	$3.97	$2.21	785
2016-02-25	$4.11	$4.11	$4.11	$4.11	$2.29	1
2016-02-24	$4.02	$4.20	$4.02	$4.20	$2.29	1,529
2016-02-23	$4.25	$4.48	$4.08	$4.33	$2.36	5,151
2016-02-22	$4.10	$4.10	$3.97	$3.97	$2.16	395
2016-02-19	$3.84	$4.25	$3.84	$3.96	$2.16	7,404
2016-02-18	$3.68	$3.68	$3.68	$3.68	$2.01	175
2016-02-17	$3.51	$3.51	$3.51	$3.51	$1.92	1,044
2016-02-16	$3.66	$3.66	$3.66	$3.66	$2.00	100
2016-02-12	$4.00	$4.00	$3.66	$3.66	$2.00	3,116
2016-02-11	$3.75	$3.75	$3.66	$3.66	$2.00	639
2016-02-10	$3.97	$3.97	$3.97	$3.97	$2.16	192
2016-02-09	$4.00	$4.00	$4.00	$4.00	$2.18	600
2016-02-08	$3.42	$3.42	$3.42	$3.42	$1.87	220
2016-02-05	$3.73	$3.95	$3.73	$3.95	$2.16	371
2016-02-04	$3.82	$3.85	$3.82	$3.85	$2.10	1,827
2016-02-03	$3.61	$3.61	$3.61	$3.61	$1.97	241
2016-02-02	$4.12	$4.12	$3.50	$3.61	$1.97	2,657
2016-02-01	$4.20	$4.20	$4.20	$4.20	$2.29	601
2016-01-29	$3.70	$4.16	$3.68	$4.16	$2.27	4,320
2016-01-28	$3.36	$4.48	$3.36	$3.83	$2.09	15,663
2016-01-27	$3.25	$3.28	$3.25	$3.28	$1.79	681
2016-01-26	$3.41	$3.41	$3.07	$3.21	$1.75	2,036
2016-01-25	$3.31	$3.41	$3.31	$3.41	$1.86	1,973
2016-01-22	$3.41	$3.41	$3.20	$3.20	$1.75	5,461
2016-01-21	$3.23	$3.23	$3.23	$3.23	$1.76	370
2016-01-20	$3.15	$3.33	$3.15	$3.21	$1.75	1,650
2016-01-19	$3.41	$3.41	$3.40	$3.40	$1.86	530
2016-01-15	$3.24	$3.41	$3.24	$3.40	$1.86	4,534
2016-01-14	$3.40	$3.41	$3.38	$3.41	$1.86	4,700
2016-01-13	$3.35	$3.69	$3.10	$3.11	$1.70	7,195
2016-01-12	$3.57	$3.57	$3.25	$3.29	$1.80	4,377
2016-01-11	$4.01	$4.04	$3.50	$3.52	$1.92	11,930
2016-01-08	$4.04	$4.05	$4.00	$4.05	$2.21	1,206
2016-01-07	$4.16	$4.16	$4.16	$4.16	$2.27	50
2016-01-06	$4.25	$4.26	$4.16	$4.16	$2.27	3,895
2016-01-05	$4.05	$4.20	$4.02	$4.15	$2.26	3,013
2016-01-04	$4.06	$4.10	$4.06	$4.10	$2.24	2,175
2015-12-31	$4.20	$4.24	$4.05	$4.12	$2.25	6,685
2015-12-30	$4.15	$4.25	$4.08	$4.09	$2.23	6,362
2015-12-29	$4.11	$4.35	$4.08	$4.15	$2.26	2,254
2015-12-28	$4.50	$4.50	$4.01	$4.11	$2.24	5,971
2015-12-24	$4.35	$4.35	$4.35	$4.35	$2.37	29
2015-12-23	$4.30	$4.41	$4.30	$4.35	$2.37	1,162
2015-12-22	$4.45	$4.62	$4.17	$4.22	$2.30	4,126
2015-12-21	$4.76	$4.80	$4.10	$4.60	$2.51	8,957
2015-12-18	$4.75	$4.75	$4.75	$4.75	$2.59	176
2015-12-17	$5.10	$5.10	$4.50	$4.75	$2.59	6,703
2015-12-16	$5.11	$5.11	$5.00	$5.03	$2.74	3,052
2015-12-15	$5.05	$5.15	$5.05	$5.15	$2.81	231
2015-12-14	$5.33	$5.33	$5.10	$5.11	$2.79	4,499
2015-12-11	$5.10	$5.60	$5.06	$5.57	$3.04	5,766
2015-12-10	$5.00	$5.25	$5.00	$5.05	$2.76	2,007
2015-12-09	$5.32	$5.32	$5.00	$5.00	$2.73	2,715
2015-12-08	$5.75	$5.75	$5.75	$5.75	$3.14	1,000
2015-12-07	$5.43	$5.43	$5.33	$5.33	$2.91	668
2015-12-04	$5.44	$5.73	$5.44	$5.44	$2.97	3,200
2015-12-03	$5.66	$5.70	$5.50	$5.50	$3.00	2,319
2015-12-02	$5.70	$5.70	$5.70	$5.70	$3.11	565
2015-12-01	$5.98	$5.98	$5.80	$5.84	$3.19	1,942
2015-11-30	$5.75	$5.75	$5.75	$5.75	$3.14	100
2015-11-27	$6.24	$6.24	$5.95	$5.95	$3.25	1,440
2015-11-25	$6.38	$6.40	$6.38	$6.39	$3.49	740
2015-11-24	$6.00	$6.00	$5.95	$6.00	$3.24	997
2015-11-23	$5.96	$6.01	$5.52	$5.53	$2.99	1,775
2015-11-20	$6.09	$6.16	$6.00	$6.00	$3.24	2,800
2015-11-19	$6.10	$6.18	$6.10	$6.10	$3.29	925
2015-11-18	$6.10	$6.15	$6.10	$6.15	$3.32	2,418
2015-11-17	$6.07	$6.07	$6.07	$6.07	$3.28	262
2015-11-16	$6.60	$6.60	$6.48	$6.48	$3.50	8,187
2015-11-13	$6.65	$6.83	$6.50	$6.67	$3.60	7,413
2015-11-12	$6.67	$6.67	$6.67	$6.67	$3.60	1,831
2015-11-11	$6.75	$6.81	$6.75	$6.78	$3.66	613
2015-11-10	$6.96	$6.96	$6.96	$6.96	$3.76	0
2015-11-09	$6.75	$7.00	$6.75	$6.96	$3.76	1,088
2015-11-06	$6.80	$6.80	$6.75	$6.75	$3.64	3,515
2015-11-05	$7.00	$7.00	$7.00	$7.00	$3.78	4
2015-11-04	$7.00	$7.00	$7.00	$7.00	$3.78	798
2015-11-03	$7.01	$7.23	$6.85	$6.86	$3.70	2,685
2015-11-02	$6.85	$7.21	$6.85	$6.90	$3.73	2,357
2015-10-30	$7.22	$7.22	$7.22	$7.22	$3.90	285
2015-10-29	$7.45	$7.45	$7.45	$7.45	$4.02	132
2015-10-28	$6.80	$7.70	$6.75	$7.40	$4.00	9,998
2015-10-27	$6.70	$7.25	$6.48	$7.25	$3.91	6,233
2015-10-26	$6.15	$6.50	$6.15	$6.50	$3.51	1,980
2015-10-23	$6.32	$6.32	$6.32	$6.32	$3.42	130
2015-10-22	$6.04	$6.74	$6.04	$6.74	$3.64	1,018
2015-10-21	$5.96	$6.88	$5.96	$6.65	$3.59	9,672
2015-10-20	$5.82	$6.13	$5.82	$6.00	$3.24	6,353
2015-10-19	$6.02	$6.02	$5.98	$6.00	$3.24	4,407
2015-10-16	$5.95	$6.02	$5.95	$6.02	$3.25	2,941
2015-10-15	$5.99	$5.99	$5.99	$5.99	$3.24	232
2015-10-14	$5.98	$6.45	$5.84	$6.45	$3.48	2,968
2015-10-13	$6.34	$6.34	$5.87	$5.99	$3.23	5,416
2015-10-12	$6.30	$6.34	$6.25	$6.30	$3.40	4,714
2015-10-09	$5.99	$5.99	$5.99	$5.99	$3.23	90
2015-10-08	$5.98	$5.99	$5.85	$5.99	$3.23	2,510
2015-10-07	$5.65	$6.00	$5.50	$6.00	$3.24	4,553
2015-10-06	$5.50	$5.64	$5.50	$5.64	$3.04	838
2015-10-05	$5.57	$5.57	$5.48	$5.48	$2.96	1,609
2015-10-02	$5.64	$5.64	$5.58	$5.58	$3.01	820
2015-10-01	$5.57	$5.64	$5.57	$5.58	$3.01	507
2015-09-30	$5.70	$5.70	$5.57	$5.57	$3.01	1,848
2015-09-29	$5.66	$5.85	$5.63	$5.63	$3.04	3,879
2015-09-28	$5.77	$5.83	$5.62	$5.70	$3.08	2,214
2015-09-25	$5.70	$5.70	$5.70	$5.70	$3.08	747
2015-09-24	$5.74	$5.74	$5.62	$5.62	$3.03	300
2015-09-23	$5.83	$5.83	$5.81	$5.81	$3.14	468
2015-09-22	$5.75	$5.79	$5.75	$5.75	$3.10	1,790
2015-09-21	$5.76	$5.76	$5.76	$5.76	$3.11	0
2015-09-18	$5.76	$5.76	$5.76	$5.76	$3.11	776
2015-09-17	$5.62	$5.85	$5.62	$5.85	$3.16	500
2015-09-16	$5.80	$5.85	$5.70	$5.85	$3.16	2,375
2015-09-15	$5.62	$5.62	$5.62	$5.62	$3.03	0
2015-09-14	$5.62	$5.62	$5.62	$5.62	$3.03	115
2015-09-11	$5.64	$5.84	$5.62	$5.63	$3.04	1,952
2015-09-10	$5.71	$5.71	$5.70	$5.70	$3.08	383
2015-09-09	$5.70	$6.00	$5.60	$5.64	$3.05	3,817
2015-09-08	$6.14	$6.14	$5.84	$5.84	$3.15	2,560

Marine Petroleum Trust (MARPS) News Headlines

Super Tuesday: The first real test for crypto in the 2024 election cycle

Players in the $2.5 trillion digital asset space are using their voices and wallets to bolster some pro-crypto candidates as voters across 16 states …

foxbusiness.com March 4, 2024

Royal Caribbean cancels Labadee, Haiti port stops out of 'abundance of caution'

Royal Caribbean cruise ships will temporarily avoid the port of Labadee, Haiti, due to the worsening security situation in the Caribbean country.

foxbusiness.com March 14, 2024

The story of Taco Bell: How former Marine created fast-food chain with Mexican-inspired menu

Taco Bell is one of the world's largest fast food chains. The company got its start in 1962, with its first location opened in Downey, California.

foxbusiness.com March 15, 2024

Recent Marine Petroleum Trust (MARPS) News

A Tribute to Louis Gossett Jr. and the Marine Corps

None

wsj.com

Published: April 7, 2024

Taco Bell charging for sauce packets part of 'new cantina chicken menu'

Taco Bell is charging customers who do not purchase an item from its new cantina chicken menu or those who want more than one packet for new sauce pa…

foxbusiness.com

Published: March 26, 2024

Similar Companies to Marine Petroleum Trust (MARPS) in the Oil & Gas Equipment & Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cactus Inc - Class A	WHD	Oil & Gas Equipment & Services	Energy	221,000
NOV Inc	NOV	Oil & Gas Equipment & Services	Energy	102,400
Schlumberger Ltd	SLB	Oil & Gas Equipment & Services	Energy	100,000
Halliburton Company	HAL	Oil & Gas Equipment & Services	Energy	55,000
Baker Hughes Co - Class A	BKR	Oil & Gas Equipment & Services	Energy	54,000
Weatherford International plc - New	WFRD	Oil & Gas Equipment & Services	Energy	50,000
TechnipFMC plc	FTI	Oil & Gas Equipment & Services	Energy	37,000
Tenaris S.A.	TS	Oil & Gas Equipment & Services	Energy	25,000
Exterran Corp	EXTN	Oil & Gas Equipment & Services	Energy	8,062
ChampionX Corporation	CHX	Oil & Gas Equipment & Services	Energy	8,000

Marine Petroleum Trust (MARPS) Exchange: NASDAQ