Marchex Inc - Class B (MCHX) Stock

Data as of May 13, 2025

$1.39 ($-0.02) -1.42%

Marchex Inc - Class B - Daily Information

Click for more stock information on Marchex Inc - Class B.

Daily Information	Data
Date	May 13, 2025
Open	$1.43
Previous Close	$1.39
High	$1.44
Low	$1.38
Adjusted Open	$1.43
Previous Adjusted Close	$1.39
Adjusted High	$1.44
Adjusted Low	$1.38

About Marchex Inc - Class B (MCHX)

Marchex’s award-winning conversation intelligence platform, featuring AI-powered sales engagement and marketing solutions, helps businesses turn strategic insights into the actions that drive their most valued sales outcomes. Our multichannel voice and text capabilities enable sales and marketing teams to deliver the buying experiences that today’s customers expect. Marchex is the trusted conversation intelligence partner for market-leading companies in critical industries, including many of the world’s most innovative and successful brands.

Invest in Marchex Inc - Class B (MCHX)

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!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Marchex Inc - Class B (MCHX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-08	$1.43	$1.44	$1.38	$1.39	$1.39	16,540
2025-05-07	$1.50	$1.50	$1.34	$1.41	$1.41	14,766
2025-05-06	$1.36	$1.39	$1.26	$1.31	$1.31	50,952
2025-05-05	$1.48	$1.51	$1.37	$1.41	$1.41	29,805
2025-05-02	$1.50	$1.50	$1.44	$1.49	$1.49	10,484
2025-05-01	$1.50	$1.50	$1.43	$1.44	$1.44	4,062
2025-04-30	$1.49	$1.58	$1.42	$1.47	$1.47	11,771
2025-04-29	$1.49	$1.58	$1.49	$1.51	$1.51	5,258
2025-04-28	$1.50	$1.56	$1.46	$1.51	$1.51	26,720
2025-04-25	$1.57	$1.58	$1.41	$1.49	$1.49	20,546
2025-04-24	$1.43	$1.48	$1.41	$1.42	$1.42	15,674
2025-04-23	$1.40	$1.51	$1.40	$1.44	$1.44	10,594
2025-04-22	$1.46	$1.55	$1.40	$1.44	$1.44	14,622
2025-04-21	$1.43	$1.49	$1.40	$1.42	$1.42	16,035
2025-04-17	$1.44	$1.49	$1.39	$1.47	$1.47	28,622
2025-04-16	$1.38	$1.41	$1.38	$1.39	$1.39	7,291
2025-04-15	$1.44	$1.50	$1.37	$1.40	$1.40	37,198
2025-04-14	$1.37	$1.42	$1.33	$1.34	$1.34	20,729
2025-04-11	$1.34	$1.44	$1.33	$1.38	$1.38	17,449
2025-04-10	$1.37	$1.38	$1.32	$1.33	$1.33	8,272
2025-04-09	$1.39	$1.41	$1.32	$1.37	$1.37	17,739
2025-04-08	$1.41	$1.58	$1.35	$1.37	$1.37	33,463
2025-04-07	$1.34	$1.39	$1.33	$1.38	$1.38	29,058
2025-04-04	$1.48	$1.53	$1.29	$1.39	$1.39	88,771
2025-04-03	$1.50	$1.55	$1.47	$1.48	$1.48	24,090
2025-04-02	$1.55	$1.61	$1.49	$1.52	$1.52	37,071
2025-04-01	$1.70	$1.70	$1.58	$1.59	$1.59	31,748
2025-03-31	$1.65	$1.66	$1.63	$1.63	$1.63	32,602
2025-03-28	$1.71	$1.80	$1.67	$1.68	$1.68	99,088
2025-03-27	$1.73	$1.73	$1.69	$1.69	$1.69	13,002
2025-03-26	$1.73	$1.78	$1.68	$1.69	$1.69	70,592
2025-03-25	$1.80	$1.81	$1.73	$1.77	$1.77	120,093
2025-03-24	$1.85	$1.90	$1.76	$1.85	$1.85	119,181
2025-03-21	$1.90	$1.90	$1.75	$1.85	$1.85	59,525
2025-03-20	$1.99	$1.99	$1.65	$1.76	$1.76	93,676
2025-03-19	$1.82	$1.94	$1.80	$1.93	$1.93	89,968
2025-03-18	$1.87	$1.90	$1.86	$1.86	$1.86	9,757
2025-03-17	$1.95	$1.99	$1.90	$1.91	$1.91	49,021
2025-03-14	$1.99	$2.00	$1.93	$1.98	$1.98	20,541
2025-03-13	$1.97	$2.00	$1.94	$1.97	$1.97	35,337
2025-03-12	$1.94	$2.02	$1.94	$1.99	$1.99	43,621
2025-03-11	$1.96	$2.09	$1.96	$2.00	$2.00	51,536
2025-03-10	$2.04	$2.09	$2.00	$2.00	$2.00	47,587
2025-03-07	$1.93	$2.10	$1.90	$2.10	$2.10	87,188
2025-03-06	$1.95	$1.97	$1.95	$1.96	$1.96	51,452
2025-03-05	$1.95	$1.97	$1.95	$1.96	$1.96	9,558
2025-03-04	$1.98	$1.98	$1.95	$1.95	$1.95	12,906
2025-03-03	$2.00	$2.00	$1.98	$1.98	$1.98	46,054
2025-02-28	$1.98	$2.01	$1.97	$1.99	$1.99	16,695
2025-02-27	$1.95	$1.99	$1.95	$1.97	$1.97	33,221
2025-02-26	$1.97	$2.00	$1.95	$1.95	$1.95	28,573
2025-02-25	$2.01	$2.01	$1.96	$2.00	$2.00	59,361
2025-02-24	$1.98	$2.01	$1.96	$1.99	$1.99	15,239
2025-02-21	$2.00	$2.03	$1.96	$1.97	$1.97	73,542
2025-02-20	$2.05	$2.05	$1.92	$1.96	$1.96	98,355
2025-02-19	$2.03	$2.03	$1.96	$2.00	$2.00	49,451
2025-02-18	$2.09	$2.15	$1.99	$1.99	$1.99	105,077
2025-02-14	$2.03	$2.09	$2.02	$2.07	$2.07	129,158
2025-02-13	$2.00	$2.04	$1.96	$2.02	$2.02	31,371
2025-02-12	$1.96	$2.03	$1.96	$2.00	$2.00	35,764
2025-02-11	$1.95	$2.04	$1.95	$1.97	$1.97	80,936
2025-02-10	$1.97	$1.99	$1.90	$1.95	$1.95	59,819
2025-02-07	$1.88	$2.00	$1.88	$1.94	$1.94	30,315
2025-02-06	$1.94	$2.05	$1.93	$1.93	$1.93	30,733
2025-02-05	$1.94	$2.06	$1.93	$2.01	$2.01	30,750
2025-02-04	$2.00	$2.06	$2.00	$2.06	$2.06	10,769
2025-02-03	$2.01	$2.04	$1.92	$2.04	$2.04	7,018
2025-01-31	$2.04	$2.04	$2.00	$2.01	$2.01	8,125
2025-01-30	$1.95	$2.06	$1.95	$2.01	$2.01	36,199
2025-01-29	$1.91	$1.97	$1.91	$1.96	$1.96	37,349
2025-01-28	$1.99	$1.99	$1.89	$1.93	$1.93	5,514
2025-01-27	$1.87	$1.92	$1.78	$1.92	$1.92	6,226
2025-01-24	$1.95	$2.00	$1.95	$1.96	$1.96	3,227
2025-01-23	$2.03	$2.03	$1.94	$1.98	$1.98	13,554
2025-01-22	$1.97	$2.00	$1.96	$1.96	$1.96	16,185
2025-01-21	$1.97	$1.98	$1.86	$1.97	$1.97	225,111
2025-01-17	$1.94	$1.95	$1.91	$1.92	$1.92	3,913
2025-01-16	$1.95	$2.00	$1.94	$1.94	$1.94	4,300
2025-01-15	$1.95	$2.00	$1.93	$1.98	$1.98	13,263
2025-01-14	$1.91	$1.94	$1.88	$1.93	$1.93	4,672
2025-01-13	$1.89	$1.96	$1.89	$1.93	$1.93	15,076
2025-01-10	$2.05	$2.05	$1.94	$1.95	$1.95	28,690
2025-01-08	$2.03	$2.10	$1.98	$2.03	$2.03	26,532
2025-01-07	$2.00	$2.13	$2.00	$2.07	$2.07	45,699
2025-01-06	$1.92	$2.04	$1.83	$2.03	$2.03	56,655
2025-01-03	$1.85	$1.96	$1.85	$1.90	$1.90	22,347
2025-01-02	$1.76	$1.94	$1.76	$1.87	$1.87	46,507
2024-12-31	$1.78	$1.86	$1.75	$1.75	$1.75	32,359
2024-12-30	$1.83	$1.85	$1.74	$1.81	$1.81	77,222
2024-12-27	$1.96	$1.96	$1.84	$1.88	$1.88	43,458
2024-12-26	$2.00	$2.04	$1.95	$1.95	$1.95	51,492
2024-12-24	$2.00	$2.02	$1.98	$1.98	$1.98	4,244
2024-12-23	$1.99	$2.06	$1.94	$2.03	$2.03	21,687
2024-12-20	$1.93	$2.01	$1.92	$1.99	$1.99	38,090
2024-12-19	$1.92	$2.06	$1.92	$1.98	$1.98	19,605
2024-12-18	$2.09	$2.15	$1.93	$1.93	$1.93	78,876
2024-12-17	$2.09	$2.13	$2.03	$2.12	$2.12	30,402
2024-12-16	$2.07	$2.10	$1.98	$2.06	$2.06	47,079
2024-12-13	$2.10	$2.15	$2.07	$2.07	$2.07	31,272
2024-12-12	$2.13	$2.20	$2.01	$2.12	$2.12	101,825
2024-12-11	$2.31	$2.40	$1.96	$2.16	$2.16	1,094,234
2024-12-10	$2.20	$2.24	$2.08	$2.20	$2.20	42,474
2024-12-09	$2.15	$2.24	$2.10	$2.20	$2.20	57,587
2024-12-06	$1.90	$2.15	$1.85	$2.13	$2.13	204,615
2024-12-05	$1.85	$1.90	$1.79	$1.85	$1.85	67,705
2024-12-04	$1.80	$1.90	$1.78	$1.89	$1.89	72,228
2024-12-03	$1.75	$1.87	$1.75	$1.76	$1.76	19,914
2024-12-02	$1.82	$1.84	$1.77	$1.78	$1.78	31,118
2024-11-29	$1.85	$1.89	$1.76	$1.82	$1.82	29,735
2024-11-27	$1.70	$1.88	$1.70	$1.86	$1.86	41,867
2024-11-26	$1.72	$1.74	$1.70	$1.73	$1.73	47,093
2024-11-25	$1.69	$1.77	$1.69	$1.74	$1.74	110,825
2024-11-22	$1.65	$1.74	$1.65	$1.65	$1.65	37,654
2024-11-21	$1.67	$1.74	$1.67	$1.70	$1.70	28,622
2024-11-20	$1.67	$1.76	$1.67	$1.70	$1.70	27,216
2024-11-19	$1.65	$1.74	$1.65	$1.67	$1.67	51,892
2024-11-18	$1.81	$1.81	$1.68	$1.68	$1.68	142,156
2024-11-15	$1.70	$1.82	$1.66	$1.70	$1.70	10,341
2024-11-14	$1.79	$1.79	$1.66	$1.66	$1.66	139,467
2024-11-13	$1.88	$1.88	$1.73	$1.75	$1.75	34,579
2024-11-12	$1.75	$1.88	$1.75	$1.88	$1.88	17,853
2024-11-11	$1.84	$1.90	$1.76	$1.77	$1.77	19,140
2024-11-08	$1.72	$1.84	$1.71	$1.84	$1.84	24,123
2024-11-07	$1.70	$1.80	$1.70	$1.75	$1.75	30,858
2024-11-06	$1.80	$1.85	$1.67	$1.80	$1.80	30,865
2024-11-05	$1.73	$1.80	$1.70	$1.75	$1.75	16,773
2024-11-04	$1.67	$1.77	$1.67	$1.77	$1.77	13,622
2024-11-01	$1.79	$1.90	$1.66	$1.76	$1.76	16,975
2024-10-31	$1.77	$1.88	$1.73	$1.84	$1.84	51,445
2024-10-30	$1.74	$1.84	$1.69	$1.78	$1.78	16,990
2024-10-29	$1.64	$1.66	$1.60	$1.63	$1.63	13,212
2024-10-28	$1.66	$1.68	$1.60	$1.64	$1.64	48,563
2024-10-25	$1.68	$1.69	$1.65	$1.67	$1.67	37,331
2024-10-24	$1.71	$1.74	$1.66	$1.68	$1.68	102,540
2024-10-23	$1.76	$1.76	$1.69	$1.74	$1.74	18,840
2024-10-22	$1.80	$1.80	$1.76	$1.79	$1.79	7,007
2024-10-21	$1.85	$1.85	$1.77	$1.80	$1.80	18,807
2024-10-18	$1.80	$1.87	$1.77	$1.87	$1.87	2,145
2024-10-17	$1.88	$1.88	$1.81	$1.88	$1.88	10,725
2024-10-16	$1.88	$1.90	$1.85	$1.87	$1.87	6,265
2024-10-15	$1.83	$1.88	$1.82	$1.88	$1.88	16,563
2024-10-14	$1.90	$1.90	$1.83	$1.86	$1.86	4,752
2024-10-11	$1.86	$1.90	$1.85	$1.87	$1.87	7,885
2024-10-10	$1.80	$1.89	$1.80	$1.89	$1.89	25,827
2024-10-09	$1.80	$1.85	$1.80	$1.82	$1.82	2,212
2024-10-08	$1.80	$1.85	$1.76	$1.83	$1.83	11,398
2024-10-07	$1.85	$1.85	$1.77	$1.83	$1.83	12,911
2024-10-04	$1.79	$1.83	$1.77	$1.83	$1.83	1,915
2024-10-03	$1.84	$1.85	$1.81	$1.81	$1.81	7,633
2024-10-02	$1.82	$1.86	$1.72	$1.86	$1.86	25,455
2024-10-01	$1.89	$1.89	$1.82	$1.84	$1.84	7,894
2024-09-30	$1.87	$1.90	$1.82	$1.87	$1.87	30,108
2024-09-27	$1.89	$1.90	$1.82	$1.88	$1.88	22,606
2024-09-26	$1.83	$1.89	$1.73	$1.89	$1.89	21,458
2024-09-25	$1.80	$1.86	$1.78	$1.86	$1.86	6,211
2024-09-24	$1.82	$1.86	$1.68	$1.83	$1.83	6,292
2024-09-23	$1.82	$1.91	$1.76	$1.78	$1.78	26,818
2024-09-20	$1.65	$1.98	$1.65	$1.86	$1.86	87,480
2024-09-19	$1.69	$1.72	$1.66	$1.69	$1.69	16,692
2024-09-18	$1.73	$1.75	$1.65	$1.67	$1.67	15,003
2024-09-17	$1.78	$1.80	$1.73	$1.74	$1.74	29,864
2024-09-16	$1.79	$1.85	$1.75	$1.76	$1.76	35,621
2024-09-13	$1.82	$1.86	$1.78	$1.86	$1.86	2,990
2024-09-12	$1.74	$1.84	$1.68	$1.81	$1.81	47,340
2024-09-11	$1.74	$1.74	$1.66	$1.71	$1.71	14,609
2024-09-10	$1.74	$1.80	$1.73	$1.74	$1.74	9,991
2024-09-09	$1.76	$1.79	$1.70	$1.76	$1.76	14,361
2024-09-06	$1.75	$1.80	$1.71	$1.75	$1.75	7,291
2024-09-05	$1.89	$1.89	$1.78	$1.78	$1.78	17,686
2024-09-04	$1.90	$1.97	$1.87	$1.89	$1.89	10,942
2024-09-03	$2.00	$2.00	$1.85	$1.97	$1.97	12,954
2024-08-30	$2.04	$2.04	$1.95	$1.97	$1.97	17,346
2024-08-29	$1.95	$2.01	$1.93	$1.99	$1.99	32,031
2024-08-28	$1.99	$2.03	$1.91	$1.96	$1.96	64,492
2024-08-27	$1.97	$1.98	$1.90	$1.95	$1.95	5,826
2024-08-26	$2.04	$2.04	$1.97	$2.00	$2.00	5,954
2024-08-23	$2.05	$2.06	$1.96	$1.97	$1.97	19,079
2024-08-22	$2.06	$2.09	$2.02	$2.08	$2.08	10,622
2024-08-21	$2.09	$2.10	$2.03	$2.06	$2.06	9,268
2024-08-20	$2.14	$2.14	$2.07	$2.11	$2.11	12,935
2024-08-19	$2.06	$2.16	$2.04	$2.08	$2.08	46,498
2024-08-16	$2.07	$2.07	$2.01	$2.05	$2.05	15,024
2024-08-15	$2.01	$2.06	$2.00	$2.02	$2.02	53,845
2024-08-14	$1.97	$2.06	$1.92	$2.06	$2.06	44,415
2024-08-13	$1.88	$2.01	$1.80	$1.97	$1.97	75,160
2024-08-12	$1.79	$1.91	$1.79	$1.86	$1.86	26,338
2024-08-09	$1.84	$1.88	$1.62	$1.82	$1.82	28,063
2024-08-08	$1.83	$1.90	$1.78	$1.87	$1.87	79,171
2024-08-07	$1.88	$1.89	$1.82	$1.84	$1.84	43,650
2024-08-06	$1.86	$1.90	$1.74	$1.85	$1.85	49,448
2024-08-05	$1.88	$1.89	$1.68	$1.81	$1.81	53,635
2024-08-02	$1.76	$1.97	$1.72	$1.89	$1.89	77,438
2024-08-01	$1.77	$1.77	$1.71	$1.76	$1.76	24,878
2024-07-31	$1.58	$1.80	$1.58	$1.74	$1.74	316,818
2024-07-30	$1.58	$1.63	$1.54	$1.59	$1.59	31,634
2024-07-29	$1.56	$1.58	$1.55	$1.57	$1.57	8,409
2024-07-26	$1.60	$1.60	$1.57	$1.58	$1.58	32,087
2024-07-25	$1.55	$1.65	$1.53	$1.61	$1.61	63,539
2024-07-24	$1.53	$1.53	$1.53	$1.53	$1.53	435
2024-07-23	$1.55	$1.59	$1.49	$1.53	$1.53	39,084
2024-07-22	$1.53	$1.60	$1.52	$1.59	$1.59	37,772
2024-07-19	$1.50	$1.54	$1.50	$1.50	$1.50	12,086
2024-07-18	$1.54	$1.54	$1.48	$1.49	$1.49	5,743
2024-07-17	$1.41	$1.52	$1.41	$1.51	$1.51	16,914
2024-07-16	$1.50	$1.50	$1.42	$1.45	$1.45	65,925
2024-07-15	$1.47	$1.48	$1.47	$1.48	$1.48	3,682
2024-07-12	$1.45	$1.50	$1.43	$1.48	$1.48	33,508
2024-07-11	$1.49	$1.52	$1.42	$1.42	$1.42	45,351
2024-07-10	$1.41	$1.47	$1.41	$1.45	$1.45	25,118
2024-07-09	$1.44	$1.44	$1.41	$1.41	$1.41	770
2024-07-08	$1.50	$1.50	$1.42	$1.42	$1.42	1,991
2024-07-05	$1.47	$1.50	$1.39	$1.49	$1.49	14,234
2024-07-03	$1.50	$1.51	$1.44	$1.50	$1.50	11,298
2024-07-02	$1.36	$1.52	$1.36	$1.43	$1.43	5,049
2024-07-01	$1.49	$1.59	$1.45	$1.54	$1.54	25,203
2024-06-28	$1.51	$1.54	$1.48	$1.54	$1.54	11,306
2024-06-27	$1.50	$1.53	$1.50	$1.53	$1.53	7,314
2024-06-26	$1.49	$1.55	$1.48	$1.50	$1.50	4,428
2024-06-25	$1.50	$1.55	$1.50	$1.51	$1.51	11,107
2024-06-24	$1.40	$1.54	$1.40	$1.50	$1.50	63,508
2024-06-21	$1.50	$1.58	$1.45	$1.45	$1.45	48,738
2024-06-20	$1.59	$1.59	$1.50	$1.51	$1.51	33,208
2024-06-18	$1.53	$1.57	$1.50	$1.55	$1.55	17,290
2024-06-17	$1.50	$1.57	$1.49	$1.56	$1.56	7,988
2024-06-14	$1.62	$1.62	$1.55	$1.55	$1.55	58,816
2024-06-13	$1.51	$1.70	$1.51	$1.61	$1.61	80,813
2024-06-12	$1.57	$1.63	$1.54	$1.58	$1.58	14,721
2024-06-11	$1.62	$1.63	$1.52	$1.60	$1.60	55,656
2024-06-10	$1.60	$1.65	$1.52	$1.62	$1.62	67,180
2024-06-07	$1.66	$1.66	$1.53	$1.64	$1.64	21,270
2024-06-06	$1.52	$1.75	$1.52	$1.65	$1.65	117,012
2024-06-05	$1.40	$1.46	$1.40	$1.44	$1.44	12,370
2024-06-04	$1.35	$1.41	$1.34	$1.36	$1.36	209,261
2024-06-03	$1.41	$1.41	$1.37	$1.38	$1.38	6,988
2024-05-31	$1.35	$1.41	$1.35	$1.38	$1.38	31,883
2024-05-30	$1.41	$1.42	$1.36	$1.36	$1.36	21,705
2024-05-29	$1.43	$1.43	$1.36	$1.40	$1.40	22,315
2024-05-28	$1.49	$1.49	$1.44	$1.44	$1.44	49,421
2024-05-24	$1.42	$1.43	$1.40	$1.42	$1.42	19,827
2024-05-23	$1.35	$1.51	$1.35	$1.39	$1.39	201,118
2024-05-22	$1.32	$1.42	$1.32	$1.37	$1.37	94,266
2024-05-21	$1.37	$1.37	$1.31	$1.32	$1.32	11,336
2024-05-20	$1.34	$1.39	$1.34	$1.34	$1.34	32,943
2024-05-17	$1.32	$1.40	$1.32	$1.34	$1.34	9,029
2024-05-16	$1.36	$1.44	$1.24	$1.30	$1.30	87,734
2024-05-15	$1.35	$1.40	$1.33	$1.36	$1.36	11,417
2024-05-14	$1.26	$1.34	$1.26	$1.34	$1.34	2,480
2024-05-13	$1.26	$1.28	$1.26	$1.28	$1.28	53,380
2024-05-10	$1.33	$1.33	$1.25	$1.26	$1.26	4,678
2024-05-09	$1.36	$1.38	$1.30	$1.33	$1.33	16,749
2024-05-08	$1.29	$1.40	$1.23	$1.37	$1.37	25,707
2024-05-07	$1.36	$1.42	$1.32	$1.34	$1.34	18,468
2024-05-06	$1.38	$1.50	$1.35	$1.38	$1.38	177,296
2024-05-03	$1.38	$1.38	$1.36	$1.36	$1.36	6,033
2024-05-02	$1.38	$1.40	$1.36	$1.36	$1.36	28,024
2024-05-01	$1.35	$1.37	$1.33	$1.34	$1.34	5,690
2024-04-30	$1.29	$1.42	$1.29	$1.32	$1.32	157,555
2024-04-29	$1.28	$1.38	$1.27	$1.29	$1.29	37,448
2024-04-26	$1.40	$1.40	$1.37	$1.37	$1.37	2,898
2024-04-25	$1.31	$1.37	$1.29	$1.35	$1.35	2,122
2024-04-24	$1.35	$1.39	$1.30	$1.37	$1.37	11,423
2024-04-23	$1.27	$1.35	$1.26	$1.35	$1.35	18,369
2024-04-22	$1.23	$1.24	$1.20	$1.23	$1.23	3,640
2024-04-19	$1.34	$1.34	$1.21	$1.23	$1.23	12,759
2024-04-18	$1.30	$1.31	$1.24	$1.25	$1.25	4,640
2024-04-17	$1.22	$1.29	$1.22	$1.25	$1.25	32,280
2024-04-16	$1.24	$1.29	$1.22	$1.26	$1.26	32,495
2024-04-15	$1.24	$1.30	$1.22	$1.28	$1.28	19,527
2024-04-12	$1.38	$1.38	$1.26	$1.26	$1.26	3,950
2024-04-11	$1.38	$1.40	$1.37	$1.37	$1.37	32,234
2024-04-10	$1.38	$1.40	$1.32	$1.37	$1.37	19,567
2024-04-09	$1.42	$1.46	$1.39	$1.40	$1.40	35,236
2024-04-08	$1.46	$1.50	$1.40	$1.44	$1.44	21,409
2024-04-05	$1.41	$1.48	$1.39	$1.48	$1.48	154,143
2024-04-04	$1.46	$1.48	$1.40	$1.41	$1.41	18,008
2024-04-03	$1.45	$1.50	$1.38	$1.46	$1.46	85,278
2024-04-02	$1.35	$1.50	$1.35	$1.48	$1.48	193,757
2024-04-01	$1.36	$1.40	$1.32	$1.38	$1.38	32,762
2024-03-28	$1.39	$1.40	$1.37	$1.37	$1.37	11,168
2024-03-27	$1.35	$1.40	$1.32	$1.39	$1.39	36,091
2024-03-26	$1.36	$1.37	$1.32	$1.34	$1.34	180,671
2024-03-25	$1.36	$1.44	$1.34	$1.35	$1.35	32,031
2024-03-22	$1.46	$1.47	$1.36	$1.42	$1.42	24,037
2024-03-21	$1.40	$1.44	$1.40	$1.41	$1.41	28,563
2024-03-20	$1.40	$1.47	$1.36	$1.39	$1.39	161,643
2024-03-19	$1.32	$1.46	$1.32	$1.40	$1.40	67,170
2024-03-18	$1.37	$1.42	$1.34	$1.35	$1.35	264,638
2024-03-15	$1.29	$1.35	$1.11	$1.30	$1.30	84,248
2024-03-14	$1.34	$1.35	$1.25	$1.30	$1.30	20,011
2024-03-13	$1.26	$1.37	$1.26	$1.33	$1.33	39,809
2024-03-12	$1.38	$1.38	$1.28	$1.30	$1.30	93,329
2024-03-11	$1.40	$1.40	$1.37	$1.38	$1.38	81,947
2024-03-08	$1.39	$1.40	$1.37	$1.39	$1.39	190,145
2024-03-07	$1.40	$1.40	$1.33	$1.38	$1.38	219,786
2024-03-06	$1.39	$1.41	$1.37	$1.39	$1.39	199,890
2024-03-05	$1.40	$1.42	$1.34	$1.40	$1.40	134,763
2024-03-04	$1.36	$1.41	$1.36	$1.38	$1.38	18,871
2024-03-01	$1.39	$1.40	$1.35	$1.35	$1.35	63,319
2024-02-29	$1.38	$1.42	$1.32	$1.37	$1.37	39,667
2024-02-28	$1.20	$1.44	$1.20	$1.41	$1.41	686,399
2024-02-27	$1.20	$1.28	$1.19	$1.23	$1.23	194,668
2024-02-26	$1.19	$1.28	$1.17	$1.25	$1.25	410,913
2024-02-23	$1.25	$1.26	$1.14	$1.23	$1.23	151,280
2024-02-22	$1.33	$1.33	$1.23	$1.24	$1.24	9,637
2024-02-21	$1.25	$1.36	$1.25	$1.30	$1.30	8,513
2024-02-20	$1.29	$1.33	$1.26	$1.32	$1.32	22,678
2024-02-16	$1.31	$1.37	$1.26	$1.28	$1.28	4,826
2024-02-15	$1.38	$1.38	$1.27	$1.35	$1.35	5,666
2024-02-14	$1.27	$1.32	$1.26	$1.32	$1.32	6,603
2024-02-13	$1.31	$1.31	$1.27	$1.27	$1.27	12,925
2024-02-12	$1.40	$1.40	$1.32	$1.32	$1.32	10,441
2024-02-09	$1.38	$1.42	$1.32	$1.40	$1.40	5,405
2024-02-08	$1.38	$1.42	$1.35	$1.35	$1.35	23,479
2024-02-07	$1.37	$1.38	$1.34	$1.37	$1.37	3,954
2024-02-06	$1.30	$1.32	$1.30	$1.31	$1.31	97,112
2024-02-05	$1.28	$1.35	$1.28	$1.34	$1.34	1,472
2024-02-02	$1.34	$1.38	$1.31	$1.35	$1.35	70,648
2024-02-01	$1.40	$1.42	$1.36	$1.38	$1.38	26,059
2024-01-31	$1.41	$1.41	$1.35	$1.36	$1.36	9,323
2024-01-30	$1.47	$1.47	$1.38	$1.40	$1.40	9,892
2024-01-29	$1.35	$1.48	$1.35	$1.44	$1.44	22,911
2024-01-26	$1.38	$1.45	$1.35	$1.38	$1.38	25,958
2024-01-25	$1.48	$1.49	$1.43	$1.43	$1.43	28,687
2024-01-24	$1.32	$1.48	$1.31	$1.48	$1.48	106,885
2024-01-23	$1.28	$1.36	$1.28	$1.36	$1.36	16,298
2024-01-22	$1.35	$1.35	$1.28	$1.28	$1.28	16,924
2024-01-19	$1.27	$1.31	$1.26	$1.31	$1.31	15,156
2024-01-18	$1.27	$1.30	$1.27	$1.30	$1.30	2,938
2024-01-17	$1.29	$1.29	$1.26	$1.29	$1.29	4,534
2024-01-16	$1.26	$1.31	$1.26	$1.28	$1.28	5,930
2024-01-12	$1.29	$1.33	$1.29	$1.33	$1.33	5,181
2024-01-11	$1.33	$1.34	$1.31	$1.34	$1.34	4,368
2024-01-10	$1.29	$1.34	$1.25	$1.33	$1.33	37,481
2024-01-09	$1.33	$1.33	$1.30	$1.31	$1.31	9,379
2024-01-08	$1.25	$1.34	$1.25	$1.33	$1.33	11,452
2024-01-05	$1.45	$1.46	$1.25	$1.29	$1.29	63,815
2024-01-04	$1.36	$1.40	$1.35	$1.40	$1.40	12,910
2024-01-03	$1.33	$1.36	$1.27	$1.33	$1.33	37,585
2024-01-02	$1.35	$1.41	$1.31	$1.31	$1.31	26,249
2023-12-29	$1.36	$1.45	$1.35	$1.36	$1.36	29,144
2023-12-28	$1.44	$1.47	$1.39	$1.42	$1.42	32,411
2023-12-27	$1.45	$1.48	$1.41	$1.45	$1.45	18,601
2023-12-26	$1.48	$1.48	$1.45	$1.45	$1.45	1,700
2023-12-22	$1.48	$1.49	$1.44	$1.46	$1.46	18,062
2023-12-21	$1.44	$1.48	$1.33	$1.48	$1.48	41,177
2023-12-20	$1.37	$1.46	$1.35	$1.46	$1.46	23,492
2023-12-19	$1.48	$1.48	$1.33	$1.40	$1.40	140,795
2023-12-18	$1.44	$1.48	$1.43	$1.43	$1.43	5,100
2023-12-15	$1.37	$1.46	$1.34	$1.44	$1.44	76,099
2023-12-14	$1.37	$1.41	$1.33	$1.41	$1.41	23,921
2023-12-13	$1.30	$1.44	$1.30	$1.37	$1.37	18,222
2023-12-12	$1.43	$1.43	$1.28	$1.28	$1.28	10,709
2023-12-11	$1.39	$1.46	$1.39	$1.39	$1.39	6,388
2023-12-08	$1.43	$1.46	$1.40	$1.44	$1.44	4,308
2023-12-07	$1.41	$1.45	$1.36	$1.38	$1.38	5,930
2023-12-06	$1.38	$1.51	$1.38	$1.44	$1.44	9,479
2023-12-05	$1.48	$1.48	$1.36	$1.36	$1.36	45,901
2023-12-04	$1.65	$1.65	$1.49	$1.49	$1.49	11,288
2023-12-01	$1.48	$1.58	$1.48	$1.58	$1.58	15,299
2023-11-30	$1.54	$1.56	$1.50	$1.50	$1.50	2,650
2023-11-29	$1.59	$1.59	$1.54	$1.54	$1.54	9,175
2023-11-28	$1.54	$1.57	$1.51	$1.54	$1.54	3,155
2023-11-27	$1.56	$1.61	$1.49	$1.53	$1.53	8,011
2023-11-24	$1.49	$1.55	$1.49	$1.55	$1.55	3,300
2023-11-22	$1.45	$1.49	$1.45	$1.47	$1.47	1,596
2023-11-21	$1.50	$1.51	$1.46	$1.46	$1.46	12,936
2023-11-20	$1.42	$1.47	$1.41	$1.47	$1.47	6,740
2023-11-17	$1.33	$1.44	$1.33	$1.43	$1.43	53,425
2023-11-16	$1.38	$1.42	$1.30	$1.37	$1.37	36,630
2023-11-15	$1.32	$1.38	$1.30	$1.34	$1.34	36,363
2023-11-14	$1.44	$1.44	$1.36	$1.36	$1.36	20,586
2023-11-13	$1.39	$1.45	$1.39	$1.42	$1.42	2,348
2023-11-10	$1.42	$1.47	$1.29	$1.41	$1.41	26,032
2023-11-09	$1.37	$1.40	$1.29	$1.40	$1.40	31,920
2023-11-08	$1.33	$1.37	$1.27	$1.34	$1.34	18,248
2023-11-07	$1.43	$1.43	$1.29	$1.29	$1.29	13,975
2023-11-06	$1.50	$1.50	$1.43	$1.43	$1.43	1,673
2023-11-03	$1.34	$1.48	$1.34	$1.46	$1.46	9,072
2023-11-02	$1.31	$1.38	$1.31	$1.38	$1.38	3,881
2023-11-01	$1.27	$1.33	$1.27	$1.33	$1.33	1,009
2023-10-31	$1.31	$1.41	$1.28	$1.30	$1.30	5,146
2023-10-30	$1.28	$1.38	$1.28	$1.38	$1.38	3,688
2023-10-27	$1.27	$1.33	$1.27	$1.29	$1.29	25,507
2023-10-26	$1.43	$1.44	$1.27	$1.30	$1.30	49,842
2023-10-25	$1.48	$1.56	$1.38	$1.39	$1.39	10,898
2023-10-24	$1.50	$1.53	$1.39	$1.39	$1.39	2,970
2023-10-23	$1.51	$1.52	$1.50	$1.51	$1.51	53,015
2023-10-20	$1.42	$1.54	$1.42	$1.52	$1.52	18,828
2023-10-19	$1.42	$1.52	$1.42	$1.50	$1.50	60,831
2023-10-18	$1.52	$1.52	$1.45	$1.46	$1.46	80,062
2023-10-17	$1.30	$1.56	$1.30	$1.50	$1.50	144,824
2023-10-16	$1.29	$1.39	$1.24	$1.27	$1.27	100,785
2023-10-13	$1.32	$1.32	$1.27	$1.27	$1.27	6,739
2023-10-12	$1.32	$1.35	$1.25	$1.30	$1.30	4,166
2023-10-11	$1.38	$1.39	$1.26	$1.32	$1.32	69,682
2023-10-10	$1.32	$1.37	$1.28	$1.35	$1.35	15,379
2023-10-09	$1.32	$1.32	$1.22	$1.25	$1.25	24,983
2023-10-06	$1.25	$1.35	$1.25	$1.31	$1.31	5,482
2023-10-05	$1.34	$1.37	$1.26	$1.26	$1.26	7,866
2023-10-04	$1.34	$1.36	$1.30	$1.31	$1.31	14,231
2023-10-03	$1.37	$1.39	$1.35	$1.36	$1.36	10,115
2023-10-02	$1.40	$1.41	$1.35	$1.41	$1.41	13,414
2023-09-29	$1.43	$1.45	$1.35	$1.45	$1.45	18,486
2023-09-28	$1.42	$1.50	$1.41	$1.45	$1.45	14,206
2023-09-27	$1.36	$1.44	$1.35	$1.42	$1.42	18,557
2023-09-26	$1.35	$1.45	$1.30	$1.42	$1.42	37,194
2023-09-25	$1.26	$1.39	$1.25	$1.39	$1.39	8,757
2023-09-22	$1.35	$1.35	$1.30	$1.35	$1.35	1,981
2023-09-21	$1.36	$1.36	$1.25	$1.33	$1.33	4,513
2023-09-20	$1.38	$1.41	$1.27	$1.31	$1.31	19,022
2023-09-19	$1.32	$1.38	$1.32	$1.38	$1.38	5,273
2023-09-18	$1.33	$1.41	$1.33	$1.36	$1.36	33,214
2023-09-15	$1.54	$1.66	$1.36	$1.36	$1.36	69,931
2023-09-14	$1.40	$1.53	$1.40	$1.53	$1.53	25,461
2023-09-13	$1.48	$1.53	$1.41	$1.41	$1.41	23,100
2023-09-12	$1.51	$1.58	$1.44	$1.44	$1.44	12,887
2023-09-11	$1.63	$1.63	$1.54	$1.54	$1.54	12,935
2023-09-08	$1.57	$1.64	$1.52	$1.63	$1.63	24,783
2023-09-07	$1.56	$1.60	$1.56	$1.56	$1.56	5,995
2023-09-06	$1.57	$1.61	$1.57	$1.57	$1.57	21,810
2023-09-05	$1.62	$1.68	$1.58	$1.60	$1.60	13,592
2023-09-01	$1.77	$1.79	$1.71	$1.71	$1.71	16,697
2023-08-31	$1.75	$1.78	$1.70	$1.70	$1.70	6,956
2023-08-30	$1.63	$1.72	$1.62	$1.70	$1.70	7,364
2023-08-29	$1.56	$1.66	$1.56	$1.61	$1.61	30,612
2023-08-28	$1.65	$1.65	$1.55	$1.61	$1.61	25,787
2023-08-25	$1.62	$1.74	$1.57	$1.63	$1.63	18,487
2023-08-24	$1.67	$1.67	$1.66	$1.67	$1.67	2,657
2023-08-23	$1.75	$1.75	$1.68	$1.68	$1.68	6,620
2023-08-22	$1.68	$1.70	$1.65	$1.67	$1.67	18,750
2023-08-21	$1.75	$1.75	$1.69	$1.70	$1.70	13,812
2023-08-18	$1.72	$1.76	$1.68	$1.70	$1.70	50,114
2023-08-17	$1.76	$1.79	$1.72	$1.73	$1.73	4,236
2023-08-16	$1.83	$1.84	$1.76	$1.76	$1.76	15,764
2023-08-15	$1.85	$1.91	$1.81	$1.83	$1.83	10,257
2023-08-14	$1.91	$1.95	$1.90	$1.90	$1.90	16,299
2023-08-11	$1.91	$1.94	$1.90	$1.90	$1.90	11,697
2023-08-10	$1.94	$1.96	$1.91	$1.95	$1.95	12,507
2023-08-09	$1.91	$1.92	$1.90	$1.90	$1.90	4,141
2023-08-08	$1.93	$1.99	$1.88	$1.88	$1.88	8,284
2023-08-07	$1.93	$1.99	$1.91	$1.91	$1.91	9,571
2023-08-04	$2.06	$2.06	$1.90	$1.90	$1.90	16,653
2023-08-03	$2.05	$2.06	$2.01	$2.04	$2.04	6,064
2023-08-02	$1.98	$2.04	$1.97	$2.04	$2.04	12,248
2023-08-01	$1.99	$2.00	$1.98	$1.99	$1.99	2,382
2023-07-31	$1.97	$1.98	$1.92	$1.96	$1.96	16,404
2023-07-28	$1.95	$2.00	$1.83	$1.97	$1.97	9,148
2023-07-27	$2.00	$2.00	$1.96	$1.96	$1.96	1,727
2023-07-26	$1.94	$1.99	$1.94	$1.97	$1.97	1,461
2023-07-25	$1.98	$1.98	$1.91	$1.91	$1.91	34,870
2023-07-24	$2.00	$2.01	$1.97	$1.97	$1.97	8,274
2023-07-21	$2.06	$2.06	$1.93	$1.93	$1.93	8,531
2023-07-20	$2.13	$2.13	$2.04	$2.07	$2.07	2,187
2023-07-19	$2.07	$2.14	$2.02	$2.03	$2.03	5,850
2023-07-18	$2.05	$2.11	$2.03	$2.11	$2.11	8,949
2023-07-17	$2.02	$2.07	$1.96	$2.04	$2.04	9,955
2023-07-14	$2.09	$2.13	$2.05	$2.05	$2.05	13,658
2023-07-13	$2.09	$2.11	$2.03	$2.11	$2.11	10,769
2023-07-12	$2.03	$2.06	$2.02	$2.02	$2.02	2,410
2023-07-11	$2.00	$2.03	$1.95	$1.97	$1.97	14,122
2023-07-10	$2.08	$2.13	$2.00	$2.00	$2.00	8,339
2023-07-07	$2.04	$2.11	$2.04	$2.08	$2.08	9,892
2023-07-06	$2.06	$2.06	$2.05	$2.06	$2.06	679
2023-07-05	$2.10	$2.10	$2.04	$2.04	$2.04	4,299
2023-07-03	$2.08	$2.13	$2.03	$2.08	$2.08	14,652
2023-06-30	$2.07	$2.12	$2.01	$2.12	$2.12	8,994
2023-06-29	$2.10	$2.10	$2.04	$2.05	$2.05	3,564
2023-06-28	$2.11	$2.12	$2.07	$2.10	$2.10	6,866
2023-06-27	$2.12	$2.15	$2.12	$2.14	$2.14	12,086
2023-06-26	$2.16	$2.18	$2.13	$2.13	$2.13	4,447
2023-06-23	$2.14	$2.18	$2.09	$2.17	$2.17	21,681
2023-06-22	$2.11	$2.19	$2.11	$2.15	$2.15	34,464
2023-06-21	$2.08	$2.15	$2.08	$2.10	$2.10	39,889
2023-06-20	$2.10	$2.19	$2.10	$2.10	$2.10	57,454
2023-06-16	$2.14	$2.20	$2.06	$2.12	$2.12	173,475
2023-06-15	$2.04	$2.14	$2.01	$2.11	$2.11	10,472
2023-06-14	$2.02	$2.05	$1.98	$1.99	$1.99	40,482
2023-06-13	$2.00	$2.09	$2.00	$2.01	$2.01	40,572
2023-06-12	$1.97	$2.05	$1.97	$2.01	$2.01	35,263
2023-06-09	$2.01	$2.03	$1.99	$1.99	$1.99	33,149
2023-06-08	$2.00	$2.02	$1.99	$2.00	$2.00	26,006
2023-06-07	$1.99	$2.02	$1.96	$2.01	$2.01	15,012
2023-06-06	$1.98	$2.02	$1.94	$2.00	$2.00	26,058
2023-06-05	$1.94	$1.99	$1.94	$1.97	$1.97	8,430
2023-06-02	$1.92	$2.00	$1.92	$1.99	$1.99	30,884
2023-06-01	$1.95	$1.96	$1.94	$1.96	$1.96	9,413
2023-05-31	$1.92	$1.99	$1.92	$1.94	$1.94	9,023
2023-05-30	$1.93	$1.99	$1.93	$1.98	$1.98	101,473
2023-05-26	$1.96	$2.00	$1.96	$1.99	$1.99	37,799
2023-05-25	$1.96	$1.99	$1.96	$1.96	$1.96	26,359
2023-05-24	$1.91	$1.99	$1.91	$1.99	$1.99	18,383
2023-05-23	$1.98	$1.98	$1.95	$1.97	$1.97	2,078
2023-05-22	$1.85	$2.00	$1.85	$1.99	$1.99	74,419
2023-05-19	$1.93	$1.94	$1.87	$1.92	$1.92	28,022
2023-05-18	$1.90	$1.98	$1.81	$1.97	$1.97	52,514
2023-05-17	$1.71	$1.85	$1.69	$1.85	$1.85	41,375
2023-05-16	$1.74	$1.75	$1.65	$1.69	$1.69	27,366
2023-05-15	$1.75	$1.76	$1.71	$1.74	$1.74	6,835
2023-05-12	$1.70	$1.78	$1.70	$1.75	$1.75	32,379
2023-05-11	$1.76	$1.77	$1.74	$1.75	$1.75	8,167
2023-05-10	$1.75	$1.80	$1.74	$1.76	$1.76	24,664
2023-05-09	$1.81	$1.81	$1.75	$1.80	$1.80	28,789
2023-05-08	$1.89	$1.89	$1.78	$1.82	$1.82	19,472
2023-05-05	$1.95	$1.96	$1.83	$1.86	$1.86	58,814
2023-05-04	$1.98	$1.98	$1.91	$1.91	$1.91	3,505
2023-05-03	$1.79	$2.08	$1.79	$1.99	$1.99	64,267
2023-05-02	$1.87	$1.92	$1.80	$1.82	$1.82	6,282
2023-05-01	$1.85	$1.95	$1.85	$1.87	$1.87	5,844
2023-04-28	$1.87	$1.89	$1.85	$1.87	$1.87	4,362
2023-04-27	$1.83	$1.92	$1.83	$1.88	$1.88	16,854
2023-04-26	$1.89	$1.92	$1.87	$1.88	$1.88	19,705
2023-04-25	$1.96	$1.96	$1.85	$1.85	$1.85	62,498
2023-04-24	$1.96	$1.99	$1.96	$1.99	$1.99	6,467
2023-04-21	$1.91	$1.96	$1.91	$1.96	$1.96	9,145
2023-04-20	$1.95	$1.99	$1.90	$1.95	$1.95	26,273
2023-04-19	$1.95	$1.95	$1.94	$1.94	$1.94	1,205
2023-04-18	$1.89	$1.97	$1.86	$1.93	$1.93	19,902
2023-04-17	$1.95	$1.97	$1.91	$1.92	$1.92	14,168
2023-04-14	$1.97	$1.99	$1.96	$1.97	$1.97	7,705
2023-04-13	$1.96	$1.99	$1.95	$1.98	$1.98	22,567
2023-04-12	$1.94	$1.94	$1.87	$1.93	$1.93	14,383
2023-04-11	$1.90	$1.99	$1.90	$1.93	$1.93	22,932
2023-04-10	$1.90	$1.91	$1.83	$1.89	$1.89	22,198
2023-04-06	$1.85	$1.89	$1.82	$1.89	$1.89	12,137
2023-04-05	$1.85	$1.85	$1.80	$1.85	$1.85	13,817
2023-04-04	$1.82	$1.87	$1.77	$1.85	$1.85	44,923
2023-04-03	$1.80	$1.86	$1.80	$1.86	$1.86	15,351
2023-03-31	$1.70	$1.84	$1.69	$1.82	$1.82	49,842
2023-03-30	$1.73	$1.75	$1.73	$1.75	$1.75	11,439
2023-03-29	$1.75	$1.79	$1.73	$1.74	$1.74	3,333
2023-03-28	$1.68	$1.78	$1.68	$1.73	$1.73	10,155
2023-03-27	$1.68	$1.80	$1.68	$1.76	$1.76	46,963
2023-03-24	$1.74	$1.74	$1.69	$1.73	$1.73	17,208
2023-03-23	$1.76	$1.80	$1.71	$1.74	$1.74	76,332
2023-03-22	$1.79	$1.81	$1.74	$1.74	$1.74	28,870
2023-03-21	$1.78	$1.83	$1.77	$1.80	$1.80	8,662
2023-03-20	$1.78	$1.81	$1.74	$1.78	$1.78	24,558
2023-03-17	$1.80	$1.84	$1.78	$1.79	$1.79	24,818
2023-03-16	$1.74	$1.82	$1.74	$1.82	$1.82	18,406
2023-03-15	$1.73	$1.76	$1.71	$1.74	$1.74	29,142
2023-03-14	$1.76	$1.80	$1.72	$1.75	$1.75	49,374
2023-03-13	$1.76	$1.82	$1.70	$1.76	$1.76	20,108
2023-03-10	$1.86	$1.86	$1.70	$1.76	$1.76	51,680
2023-03-09	$2.00	$2.01	$1.91	$1.92	$1.92	32,445
2023-03-08	$2.01	$2.03	$1.89	$1.95	$1.95	12,195
2023-03-07	$2.01	$2.07	$1.98	$2.02	$2.02	40,455
2023-03-06	$2.01	$2.10	$1.97	$2.05	$2.05	48,937
2023-03-03	$1.98	$2.10	$1.98	$2.10	$2.10	33,691
2023-03-02	$1.99	$2.10	$1.98	$2.06	$2.06	19,115
2023-03-01	$2.07	$2.11	$2.04	$2.06	$2.06	19,061
2023-02-28	$2.10	$2.16	$2.08	$2.10	$2.10	64,803
2023-02-27	$2.06	$2.12	$2.06	$2.07	$2.07	109,222
2023-02-24	$2.04	$2.10	$2.04	$2.07	$2.07	100,429
2023-02-23	$2.10	$2.12	$2.05	$2.06	$2.06	73,231
2023-02-22	$2.11	$2.11	$2.09	$2.09	$2.09	8,583
2023-02-21	$2.08	$2.14	$2.08	$2.08	$2.08	8,346
2023-02-17	$2.12	$2.15	$2.09	$2.12	$2.12	28,865
2023-02-16	$2.15	$2.15	$2.12	$2.12	$2.12	2,688
2023-02-15	$2.15	$2.17	$2.14	$2.15	$2.15	20,061
2023-02-14	$2.16	$2.17	$2.15	$2.16	$2.16	4,825
2023-02-13	$2.14	$2.17	$2.12	$2.15	$2.15	41,068
2023-02-10	$2.15	$2.16	$2.08	$2.10	$2.10	97,208
2023-02-09	$2.15	$2.17	$2.09	$2.10	$2.10	84,374
2023-02-08	$2.18	$2.18	$2.07	$2.10	$2.10	47,521
2023-02-07	$2.13	$2.14	$2.07	$2.10	$2.10	40,561
2023-02-06	$2.12	$2.12	$2.06	$2.10	$2.10	6,274
2023-02-03	$2.14	$2.17	$2.09	$2.09	$2.09	20,215
2023-02-02	$2.11	$2.21	$1.98	$2.15	$2.15	141,543
2023-02-01	$2.07	$2.19	$2.05	$2.13	$2.13	242,602
2023-01-31	$2.00	$2.07	$1.98	$2.05	$2.05	37,399
2023-01-30	$1.98	$2.01	$1.98	$1.99	$1.99	40,097
2023-01-27	$1.93	$2.01	$1.93	$2.00	$2.00	24,430
2023-01-26	$1.99	$2.05	$1.94	$1.99	$1.99	86,545
2023-01-25	$1.97	$2.00	$1.88	$2.00	$2.00	28,964
2023-01-24	$1.81	$1.99	$1.80	$1.99	$1.99	40,690
2023-01-23	$1.78	$1.81	$1.78	$1.81	$1.81	9,186
2023-01-20	$1.75	$1.76	$1.69	$1.76	$1.76	25,818
2023-01-19	$1.73	$1.75	$1.71	$1.75	$1.75	16,526
2023-01-18	$1.77	$1.80	$1.74	$1.74	$1.74	8,490
2023-01-17	$1.78	$1.78	$1.76	$1.77	$1.77	11,408
2023-01-13	$1.81	$1.81	$1.75	$1.79	$1.79	20,675
2023-01-12	$1.81	$1.86	$1.79	$1.79	$1.79	8,891
2023-01-11	$1.85	$1.88	$1.80	$1.81	$1.81	12,475
2023-01-10	$1.80	$1.82	$1.80	$1.81	$1.81	4,151
2023-01-09	$1.85	$1.86	$1.74	$1.80	$1.80	6,944
2023-01-06	$1.79	$1.82	$1.70	$1.80	$1.80	25,298
2023-01-05	$1.75	$1.80	$1.75	$1.77	$1.77	13,048
2023-01-04	$1.71	$1.79	$1.71	$1.77	$1.77	3,827
2023-01-03	$1.59	$1.72	$1.59	$1.72	$1.72	15,663
2022-12-30	$1.54	$1.60	$1.54	$1.60	$1.60	21,896
2022-12-29	$1.52	$1.63	$1.52	$1.59	$1.59	13,967
2022-12-28	$1.66	$1.66	$1.59	$1.60	$1.60	8,056
2022-12-27	$1.64	$1.69	$1.64	$1.65	$1.65	5,387
2022-12-23	$1.65	$1.71	$1.65	$1.71	$1.71	5,451
2022-12-22	$1.36	$1.70	$1.36	$1.68	$1.68	8,471
2022-12-21	$1.65	$1.71	$1.65	$1.68	$1.68	13,944
2022-12-20	$1.69	$1.74	$1.63	$1.66	$1.66	10,136
2022-12-19	$1.72	$1.72	$1.61	$1.63	$1.63	6,085
2022-12-16	$1.67	$1.71	$1.50	$1.69	$1.69	22,099
2022-12-15	$1.69	$1.82	$1.67	$1.71	$1.71	7,754
2022-12-14	$1.72	$1.85	$1.72	$1.78	$1.78	32,434
2022-12-13	$1.85	$1.86	$1.83	$1.83	$1.83	46,256
2022-12-12	$1.75	$1.89	$1.75	$1.83	$1.83	15,655
2022-12-09	$1.81	$1.87	$1.81	$1.85	$1.85	14,796
2022-12-08	$1.70	$1.90	$1.70	$1.86	$1.86	54,536
2022-12-07	$1.63	$1.80	$1.63	$1.72	$1.72	27,033
2022-12-06	$1.64	$1.67	$1.64	$1.66	$1.66	9,587
2022-12-05	$1.73	$1.79	$1.64	$1.64	$1.64	36,420
2022-12-02	$1.73	$1.78	$1.69	$1.77	$1.77	34,253
2022-12-01	$1.73	$1.75	$1.73	$1.73	$1.73	4,786
2022-11-30	$1.75	$1.75	$1.70	$1.70	$1.70	922
2022-11-29	$1.68	$1.73	$1.67	$1.69	$1.69	6,858
2022-11-28	$1.71	$1.71	$1.71	$1.71	$1.71	1,374
2022-11-25	$1.71	$1.75	$1.68	$1.72	$1.72	5,865
2022-11-23	$1.76	$1.76	$1.74	$1.75	$1.75	5,575
2022-11-22	$1.75	$1.77	$1.71	$1.71	$1.71	19,642
2022-11-21	$1.66	$1.77	$1.66	$1.74	$1.74	10,910
2022-11-18	$1.74	$1.75	$1.60	$1.75	$1.75	43,465
2022-11-17	$1.64	$1.77	$1.64	$1.74	$1.74	13,123
2022-11-16	$1.76	$1.77	$1.72	$1.77	$1.77	5,434
2022-11-15	$1.79	$1.80	$1.72	$1.79	$1.79	10,205
2022-11-14	$1.76	$1.80	$1.75	$1.76	$1.76	2,272
2022-11-11	$1.82	$1.86	$1.75	$1.80	$1.80	17,611
2022-11-10	$1.89	$1.94	$1.84	$1.84	$1.84	13,847
2022-11-09	$1.84	$1.86	$1.74	$1.80	$1.80	39,252
2022-11-08	$1.73	$1.87	$1.73	$1.87	$1.87	36,224
2022-11-07	$1.70	$1.75	$1.70	$1.75	$1.75	8,250
2022-11-04	$1.65	$1.75	$1.65	$1.74	$1.74	46,892
2022-11-03	$1.61	$1.69	$1.59	$1.66	$1.66	7,792
2022-11-02	$1.66	$1.70	$1.63	$1.66	$1.66	10,590
2022-11-01	$1.67	$1.68	$1.65	$1.68	$1.68	3,333
2022-10-31	$1.61	$1.67	$1.60	$1.61	$1.61	69,592
2022-10-28	$1.61	$1.70	$1.59	$1.65	$1.65	123,125
2022-10-27	$1.62	$1.68	$1.55	$1.64	$1.64	21,737
2022-10-26	$1.60	$1.65	$1.55	$1.61	$1.61	65,238
2022-10-25	$1.54	$1.65	$1.54	$1.59	$1.59	12,296
2022-10-24	$1.59	$1.86	$1.48	$1.52	$1.52	13,754
2022-10-21	$1.50	$1.60	$1.45	$1.58	$1.58	35,706
2022-10-20	$1.51	$1.51	$1.42	$1.42	$1.42	6,648
2022-10-19	$1.56	$1.58	$1.52	$1.52	$1.52	14,678
2022-10-18	$1.60	$1.75	$1.58	$1.59	$1.59	96,193
2022-10-17	$1.60	$1.66	$1.58	$1.60	$1.60	17,213
2022-10-14	$1.68	$1.69	$1.55	$1.59	$1.59	45,288
2022-10-13	$1.54	$1.72	$1.47	$1.67	$1.67	34,193
2022-10-12	$1.34	$1.66	$1.34	$1.65	$1.65	30,049
2022-10-11	$1.71	$1.84	$1.56	$1.56	$1.56	60,089
2022-10-10	$1.86	$1.86	$1.72	$1.75	$1.75	6,314
2022-10-07	$1.70	$1.86	$1.70	$1.79	$1.79	26,337
2022-10-06	$1.81	$1.89	$1.81	$1.86	$1.86	8,048
2022-10-05	$1.82	$1.90	$1.80	$1.80	$1.80	16,629
2022-10-04	$1.74	$1.89	$1.72	$1.88	$1.88	31,590
2022-10-03	$1.76	$1.79	$1.72	$1.78	$1.78	10,566
2022-09-30	$1.77	$1.81	$1.68	$1.68	$1.68	19,015
2022-09-29	$1.72	$1.78	$1.67	$1.78	$1.78	22,160
2022-09-28	$1.77	$1.83	$1.72	$1.78	$1.78	22,225
2022-09-27	$1.80	$1.83	$1.73	$1.73	$1.73	9,146
2022-09-26	$1.79	$1.85	$1.76	$1.81	$1.81	11,551
2022-09-23	$1.79	$1.85	$1.75	$1.83	$1.83	39,563
2022-09-22	$1.89	$1.92	$1.79	$1.86	$1.86	73,320
2022-09-21	$1.85	$1.94	$1.85	$1.92	$1.92	15,801
2022-09-20	$1.93	$1.94	$1.81	$1.85	$1.85	29,089
2022-09-19	$1.91	$1.94	$1.85	$1.93	$1.93	15,371
2022-09-16	$1.79	$1.98	$1.79	$1.92	$1.92	109,704
2022-09-15	$1.85	$1.86	$1.80	$1.86	$1.86	6,192
2022-09-14	$1.84	$1.99	$1.79	$1.79	$1.79	28,207
2022-09-13	$1.96	$2.05	$1.90	$1.98	$1.98	12,913
2022-09-12	$2.04	$2.10	$1.97	$2.01	$2.01	41,862
2022-09-09	$1.71	$2.09	$1.54	$2.06	$2.06	44,502
2022-09-08	$2.07	$2.08	$1.96	$2.02	$2.02	34,709
2022-09-07	$2.06	$2.06	$1.97	$2.04	$2.04	22,914
2022-09-06	$2.02	$2.04	$1.96	$1.96	$1.96	24,842
2022-09-02	$2.01	$2.07	$1.85	$1.96	$1.96	20,439
2022-09-01	$2.01	$2.09	$1.98	$2.02	$2.02	17,241
2022-08-31	$2.01	$2.09	$2.01	$2.07	$2.07	19,153
2022-08-30	$2.01	$2.12	$2.01	$2.10	$2.10	11,344
2022-08-29	$2.01	$2.19	$2.01	$2.05	$2.05	15,508
2022-08-26	$2.13	$2.23	$2.13	$2.16	$2.16	21,942
2022-08-25	$2.13	$2.23	$2.08	$2.19	$2.19	23,435
2022-08-24	$2.08	$2.20	$2.08	$2.15	$2.15	25,316
2022-08-23	$2.01	$2.10	$2.01	$2.08	$2.08	58,293
2022-08-22	$2.01	$2.08	$2.00	$2.02	$2.02	7,390
2022-08-19	$2.09	$2.17	$2.03	$2.12	$2.12	33,485
2022-08-18	$2.19	$2.30	$2.18	$2.22	$2.22	47,633
2022-08-17	$2.23	$2.27	$2.12	$2.25	$2.25	53,599
2022-08-16	$2.19	$2.27	$2.19	$2.22	$2.22	19,870
2022-08-15	$2.14	$2.22	$2.10	$2.17	$2.17	20,587
2022-08-12	$2.10	$2.17	$2.02	$2.12	$2.12	71,345
2022-08-11	$2.02	$2.08	$1.95	$2.06	$2.06	113,973
2022-08-10	$1.90	$2.11	$1.87	$2.03	$2.03	126,939
2022-08-09	$2.03	$2.05	$1.95	$1.95	$1.95	5,063
2022-08-08	$2.05	$2.10	$1.76	$2.06	$2.06	55,970
2022-08-05	$2.05	$2.08	$1.89	$2.04	$2.04	37,089
2022-08-04	$2.09	$2.12	$2.04	$2.05	$2.05	7,728
2022-08-03	$1.92	$2.04	$1.92	$2.01	$2.01	39,386
2022-08-02	$1.90	$2.02	$1.90	$1.99	$1.99	9,220
2022-08-01	$1.91	$2.06	$1.85	$1.96	$1.96	23,565
2022-07-29	$2.07	$2.11	$1.96	$1.96	$1.96	12,053
2022-07-28	$2.09	$2.12	$2.07	$2.09	$2.09	11,585
2022-07-27	$2.10	$2.10	$2.00	$2.07	$2.07	44,654
2022-07-26	$2.08	$2.09	$1.96	$2.05	$2.05	118,763
2022-07-25	$2.07	$2.07	$1.98	$1.98	$1.98	24,741
2022-07-22	$2.01	$2.08	$1.97	$2.04	$2.04	28,893
2022-07-21	$1.95	$2.02	$1.93	$2.01	$2.01	23,765
2022-07-20	$1.70	$1.94	$1.70	$1.93	$1.93	63,094
2022-07-19	$1.82	$1.86	$1.80	$1.82	$1.82	39,435
2022-07-18	$1.64	$1.76	$1.64	$1.75	$1.75	40,193
2022-07-15	$1.54	$1.71	$1.52	$1.67	$1.67	66,465
2022-07-14	$1.47	$1.57	$1.47	$1.55	$1.55	38,490
2022-07-13	$1.65	$1.65	$1.52	$1.53	$1.53	20,450
2022-07-12	$1.63	$1.63	$1.46	$1.48	$1.48	28,006
2022-07-11	$1.62	$1.70	$1.32	$1.61	$1.61	22,532
2022-07-08	$1.61	$1.68	$1.50	$1.65	$1.65	21,351
2022-07-07	$1.49	$1.66	$1.49	$1.61	$1.61	74,828
2022-07-06	$1.44	$1.59	$1.41	$1.57	$1.57	31,303
2022-07-05	$1.47	$1.52	$1.45	$1.50	$1.50	54,870
2022-07-01	$1.24	$1.48	$1.24	$1.47	$1.47	46,461
2022-06-30	$1.35	$1.35	$1.29	$1.32	$1.32	8,828
2022-06-29	$1.35	$1.39	$1.34	$1.35	$1.35	2,552
2022-06-28	$1.35	$1.41	$1.35	$1.35	$1.35	12,043
2022-06-27	$1.34	$1.34	$1.26	$1.34	$1.34	35,410
2022-06-24	$1.28	$1.42	$1.23	$1.26	$1.26	74,843
2022-06-23	$1.30	$1.34	$1.24	$1.28	$1.28	191,092
2022-06-22	$1.30	$1.33	$1.29	$1.29	$1.29	22,254
2022-06-21	$1.35	$1.47	$1.32	$1.32	$1.32	95,632
2022-06-17	$1.25	$1.50	$1.25	$1.36	$1.36	65,032
2022-06-16	$1.67	$1.70	$1.53	$1.53	$1.53	32,130
2022-06-15	$1.82	$1.82	$1.71	$1.73	$1.73	15,203
2022-06-14	$1.70	$1.75	$1.66	$1.70	$1.70	8,063
2022-06-13	$1.77	$1.77	$1.65	$1.65	$1.65	25,483
2022-06-10	$1.89	$1.89	$1.77	$1.81	$1.81	12,424
2022-06-09	$1.99	$2.00	$1.89	$1.89	$1.89	3,636
2022-06-08	$1.93	$2.01	$1.93	$2.00	$2.00	3,937
2022-06-07	$1.89	$1.99	$1.89	$1.95	$1.95	15,776
2022-06-06	$1.85	$1.95	$1.85	$1.90	$1.90	10,087
2022-06-03	$1.97	$1.97	$1.88	$1.89	$1.89	6,522
2022-06-02	$1.95	$2.01	$1.95	$1.98	$1.98	12,559
2022-06-01	$1.94	$1.96	$1.94	$1.96	$1.96	10,117
2022-05-31	$1.90	$1.96	$1.90	$1.93	$1.93	4,684
2022-05-27	$1.94	$2.04	$1.93	$1.96	$1.96	13,876
2022-05-26	$1.75	$2.04	$1.75	$1.95	$1.95	32,072
2022-05-25	$1.86	$1.99	$1.78	$1.78	$1.78	75,272
2022-05-24	$2.03	$2.03	$1.88	$1.92	$1.92	37,242
2022-05-23	$2.09	$2.21	$2.02	$2.08	$2.08	41,973
2022-05-20	$2.00	$2.14	$1.91	$2.11	$2.11	46,230
2022-05-19	$2.23	$2.23	$2.06	$2.10	$2.10	35,980
2022-05-18	$2.07	$2.22	$2.05	$2.05	$2.05	22,649
2022-05-17	$2.11	$2.23	$2.00	$2.12	$2.12	40,486
2022-05-16	$2.16	$2.25	$2.10	$2.11	$2.11	36,527
2022-05-13	$1.98	$2.32	$1.98	$2.24	$2.24	86,811
2022-05-12	$1.97	$2.17	$1.95	$2.00	$2.00	20,051
2022-05-11	$1.94	$2.10	$1.94	$2.01	$2.01	43,990
2022-05-10	$1.79	$2.00	$1.79	$1.96	$1.96	47,652
2022-05-09	$1.79	$1.83	$1.65	$1.79	$1.79	43,560
2022-05-06	$1.69	$1.69	$1.65	$1.66	$1.66	26,237
2022-05-05	$1.77	$1.87	$1.68	$1.72	$1.72	14,588
2022-05-04	$1.92	$1.93	$1.79	$1.86	$1.86	20,261
2022-05-03	$1.78	$1.85	$1.78	$1.80	$1.80	25,239
2022-05-02	$1.76	$1.80	$1.73	$1.73	$1.73	71,734
2022-04-29	$1.71	$1.84	$1.70	$1.74	$1.74	32,000
2022-04-28	$1.81	$1.92	$1.73	$1.87	$1.87	24,362
2022-04-27	$1.80	$1.85	$1.73	$1.80	$1.80	17,267
2022-04-26	$1.86	$1.86	$1.82	$1.83	$1.83	7,824
2022-04-25	$1.89	$1.89	$1.86	$1.86	$1.86	4,763
2022-04-22	$2.15	$2.15	$1.83	$1.90	$1.90	9,338
2022-04-21	$2.13	$2.14	$2.02	$2.08	$2.08	5,309
2022-04-20	$2.23	$2.24	$2.15	$2.20	$2.20	13,291
2022-04-19	$2.05	$2.27	$2.05	$2.20	$2.20	26,562
2022-04-18	$2.18	$2.24	$2.05	$2.14	$2.14	14,771
2022-04-14	$2.20	$2.34	$2.20	$2.27	$2.27	26,772
2022-04-13	$2.15	$2.28	$2.03	$2.28	$2.28	14,215
2022-04-12	$2.12	$2.23	$1.99	$2.16	$2.16	35,324
2022-04-11	$2.09	$2.09	$2.00	$2.04	$2.04	6,704
2022-04-08	$2.08	$2.08	$2.01	$2.02	$2.02	17,349
2022-04-07	$2.07	$2.12	$2.05	$2.10	$2.10	13,354
2022-04-06	$2.24	$2.24	$2.14	$2.14	$2.14	4,678
2022-04-05	$2.28	$2.31	$2.17	$2.26	$2.26	4,483
2022-04-04	$2.32	$2.32	$2.22	$2.30	$2.30	7,801
2022-04-01	$2.35	$2.36	$2.23	$2.31	$2.31	9,007
2022-03-31	$2.14	$2.42	$2.14	$2.29	$2.29	29,589
2022-03-30	$2.35	$2.35	$2.22	$2.25	$2.25	11,329
2022-03-29	$2.41	$2.49	$2.35	$2.39	$2.39	18,089
2022-03-28	$2.42	$2.45	$2.39	$2.39	$2.39	5,730
2022-03-25	$2.31	$2.46	$2.28	$2.39	$2.39	29,080
2022-03-24	$2.42	$2.43	$2.37	$2.37	$2.37	25,741
2022-03-23	$2.26	$2.36	$2.20	$2.33	$2.33	16,019
2022-03-22	$2.33	$2.43	$2.26	$2.32	$2.32	44,384
2022-03-21	$2.22	$2.40	$2.22	$2.28	$2.28	43,163
2022-03-18	$2.47	$2.47	$2.28	$2.28	$2.28	108,237
2022-03-17	$2.29	$2.35	$2.25	$2.33	$2.33	21,947
2022-03-16	$2.22	$2.31	$1.87	$2.20	$2.20	34,571
2022-03-15	$2.24	$2.24	$2.16	$2.16	$2.16	21,296
2022-03-14	$2.25	$2.25	$2.00	$2.12	$2.12	14,131
2022-03-11	$1.96	$2.17	$1.96	$2.14	$2.14	22,332
2022-03-10	$2.02	$2.15	$1.89	$2.09	$2.09	30,135
2022-03-09	$2.02	$2.16	$1.96	$1.96	$1.96	36,912
2022-03-08	$1.76	$2.00	$1.76	$1.96	$1.96	28,499
2022-03-07	$1.88	$2.04	$1.77	$1.80	$1.80	56,315
2022-03-04	$2.18	$2.18	$1.88	$1.88	$1.88	28,425
2022-03-03	$1.89	$2.05	$1.87	$1.88	$1.88	21,274
2022-03-02	$1.86	$1.95	$1.85	$1.90	$1.90	25,213
2022-03-01	$1.89	$1.96	$1.85	$1.88	$1.88	28,701
2022-02-28	$1.97	$2.09	$1.82	$1.95	$1.95	17,870
2022-02-25	$1.99	$1.99	$1.85	$1.97	$1.97	25,576
2022-02-24	$1.79	$2.01	$1.69	$1.93	$1.93	33,582
2022-02-23	$1.97	$2.01	$1.96	$1.98	$1.98	13,019
2022-02-22	$1.78	$2.12	$1.66	$1.97	$1.97	34,778
2022-02-18	$1.83	$2.16	$1.83	$2.03	$2.03	22,814
2022-02-17	$1.76	$2.12	$1.75	$2.10	$2.10	10,485
2022-02-16	$2.11	$2.17	$2.08	$2.11	$2.11	3,800
2022-02-15	$2.17	$2.22	$2.14	$2.15	$2.15	11,454
2022-02-14	$2.05	$2.17	$2.03	$2.12	$2.12	29,008
2022-02-11	$2.10	$2.14	$2.03	$2.06	$2.06	24,151
2022-02-10	$2.17	$2.18	$2.08	$2.13	$2.13	11,585
2022-02-09	$2.21	$2.23	$2.17	$2.18	$2.18	6,853
2022-02-08	$2.15	$2.26	$2.13	$2.13	$2.13	5,752
2022-02-07	$2.19	$2.25	$2.18	$2.18	$2.18	8,775
2022-02-04	$2.28	$2.35	$2.25	$2.27	$2.27	14,609
2022-02-03	$2.37	$2.48	$2.27	$2.27	$2.27	32,802
2022-02-02	$2.42	$2.52	$2.35	$2.45	$2.45	92,652
2022-02-01	$2.30	$2.51	$2.29	$2.50	$2.50	72,072
2022-01-31	$2.11	$2.41	$2.07	$2.41	$2.41	23,685
2022-01-28	$2.19	$2.28	$2.05	$2.10	$2.10	12,055
2022-01-27	$2.31	$2.31	$2.19	$2.24	$2.24	35,451
2022-01-26	$2.52	$2.52	$2.28	$2.28	$2.28	24,952
2022-01-25	$2.31	$2.48	$2.14	$2.46	$2.46	18,153
2022-01-24	$2.43	$2.48	$2.21	$2.48	$2.48	59,617
2022-01-21	$2.39	$2.47	$2.39	$2.44	$2.44	36,160
2022-01-20	$2.41	$2.54	$2.41	$2.42	$2.42	16,808
2022-01-19	$2.45	$2.54	$2.42	$2.43	$2.43	57,047
2022-01-18	$2.48	$2.56	$2.47	$2.47	$2.47	4,996
2022-01-14	$2.48	$2.61	$2.46	$2.58	$2.58	20,881
2022-01-13	$2.63	$2.65	$2.56	$2.58	$2.58	25,556
2022-01-12	$2.54	$2.61	$2.54	$2.60	$2.60	19,717
2022-01-11	$2.50	$2.55	$2.49	$2.55	$2.55	14,875
2022-01-10	$2.48	$2.52	$2.45	$2.47	$2.47	15,520
2022-01-07	$2.60	$2.64	$2.53	$2.55	$2.55	21,243
2022-01-06	$2.59	$2.66	$2.51	$2.59	$2.59	36,698
2022-01-05	$2.46	$2.66	$2.46	$2.61	$2.61	99,797
2022-01-04	$2.56	$2.60	$2.46	$2.56	$2.56	69,551
2022-01-03	$2.48	$2.59	$2.45	$2.56	$2.56	14,813
2021-12-31	$2.55	$2.59	$2.47	$2.48	$2.48	54,437
2021-12-30	$2.60	$2.60	$2.57	$2.57	$2.57	16,557
2021-12-29	$2.66	$2.66	$2.60	$2.62	$2.62	7,423
2021-12-28	$2.65	$2.73	$2.53	$2.63	$2.63	10,798
2021-12-27	$2.72	$2.75	$2.65	$2.71	$2.71	17,152
2021-12-23	$2.57	$2.71	$2.57	$2.71	$2.71	11,486
2021-12-22	$2.65	$2.70	$2.59	$2.66	$2.66	27,822
2021-12-21	$2.61	$2.66	$2.55	$2.64	$2.64	51,887
2021-12-20	$2.58	$2.58	$2.48	$2.55	$2.55	13,560
2021-12-17	$2.57	$2.67	$2.54	$2.61	$2.61	65,108
2021-12-16	$2.66	$2.72	$2.57	$2.59	$2.59	77,604
2021-12-15	$2.51	$2.69	$2.44	$2.65	$2.65	204,631
2021-12-14	$2.55	$2.61	$2.50	$2.52	$2.52	226,418
2021-12-13	$2.61	$2.65	$2.51	$2.53	$2.53	69,035
2021-12-10	$2.57	$2.65	$2.54	$2.60	$2.60	21,248
2021-12-09	$2.63	$2.63	$2.51	$2.54	$2.54	26,529
2021-12-08	$2.62	$2.68	$2.58	$2.62	$2.62	18,012
2021-12-07	$2.53	$2.69	$2.53	$2.59	$2.59	22,873
2021-12-06	$2.54	$2.66	$2.50	$2.52	$2.52	50,888
2021-12-03	$2.53	$2.60	$2.50	$2.54	$2.54	144,422
2021-12-02	$2.50	$2.63	$2.49	$2.55	$2.55	167,475
2021-12-01	$2.54	$2.58	$2.50	$2.50	$2.50	184,990
2021-11-30	$2.56	$2.61	$2.50	$2.51	$2.51	88,196
2021-11-29	$2.86	$2.88	$2.62	$2.62	$2.62	81,771
2021-11-26	$2.77	$2.85	$2.70	$2.82	$2.82	60,968
2021-11-24	$2.61	$2.81	$2.58	$2.81	$2.81	160,705
2021-11-23	$2.52	$2.61	$2.47	$2.53	$2.53	285,730
2021-11-22	$2.68	$2.71	$2.50	$2.50	$2.50	855,440
2021-11-19	$2.72	$2.73	$2.65	$2.65	$2.65	115,508
2021-11-18	$2.80	$2.84	$2.74	$2.74	$2.74	77,850
2021-11-17	$2.73	$2.84	$2.71	$2.77	$2.77	104,431
2021-11-16	$2.84	$2.91	$2.79	$2.79	$2.79	121,600
2021-11-15	$2.90	$3.00	$2.83	$2.85	$2.85	84,655
2021-11-12	$2.96	$2.99	$2.86	$2.90	$2.90	87,040
2021-11-11	$2.80	$3.05	$2.80	$2.92	$2.92	138,365
2021-11-10	$3.25	$3.26	$2.66	$2.77	$2.77	245,287
2021-11-09	$3.57	$3.60	$3.16	$3.28	$3.28	248,144
2021-11-08	$3.45	$3.62	$3.45	$3.54	$3.54	62,914
2021-11-05	$3.48	$3.52	$3.41	$3.50	$3.50	41,308
2021-11-04	$3.52	$3.63	$3.40	$3.48	$3.48	52,343
2021-11-03	$3.49	$3.62	$3.44	$3.49	$3.49	143,574
2021-11-02	$3.12	$3.49	$3.12	$3.48	$3.48	97,254
2021-11-01	$3.21	$3.31	$3.19	$3.23	$3.23	32,597
2021-10-29	$3.26	$3.31	$3.23	$3.28	$3.28	18,408
2021-10-28	$3.20	$3.34	$3.17	$3.25	$3.25	73,381
2021-10-27	$3.24	$3.30	$3.16	$3.19	$3.19	17,914
2021-10-26	$3.23	$3.40	$3.16	$3.19	$3.19	30,217
2021-10-25	$3.28	$3.31	$3.17	$3.23	$3.23	14,216
2021-10-22	$3.16	$3.26	$3.16	$3.26	$3.26	48,842
2021-10-21	$3.16	$3.30	$3.06	$3.18	$3.18	28,202
2021-10-20	$3.19	$3.28	$3.14	$3.17	$3.17	15,278
2021-10-19	$3.18	$3.23	$3.18	$3.20	$3.20	7,937
2021-10-18	$3.24	$3.24	$3.12	$3.15	$3.15	31,820
2021-10-15	$3.41	$3.50	$3.26	$3.27	$3.27	63,816
2021-10-14	$3.34	$3.50	$3.07	$3.39	$3.39	131,052
2021-10-13	$3.25	$3.40	$3.20	$3.36	$3.36	70,688
2021-10-12	$3.06	$3.33	$3.05	$3.22	$3.22	140,699
2021-10-11	$3.10	$3.20	$3.02	$3.05	$3.05	78,966
2021-10-08	$3.07	$3.11	$3.03	$3.11	$3.11	9,404
2021-10-07	$3.02	$3.10	$3.01	$3.04	$3.04	48,435
2021-10-06	$3.02	$3.06	$2.95	$3.02	$3.02	54,222
2021-10-05	$2.95	$3.07	$2.91	$3.03	$3.03	87,088
2021-10-04	$3.02	$3.04	$2.95	$2.95	$2.95	30,060
2021-10-01	$2.99	$3.05	$2.97	$3.02	$3.02	38,144
2021-09-30	$3.06	$3.12	$2.97	$2.99	$2.99	42,757
2021-09-29	$3.02	$3.08	$2.99	$3.02	$3.02	18,326
2021-09-28	$3.09	$3.11	$2.99	$3.00	$3.00	16,765
2021-09-27	$3.07	$3.12	$3.01	$3.09	$3.09	13,611
2021-09-24	$3.02	$3.09	$3.02	$3.04	$3.04	15,060
2021-09-23	$3.03	$3.10	$2.99	$3.06	$3.06	34,440
2021-09-22	$3.02	$3.05	$2.99	$3.03	$3.03	10,545
2021-09-21	$3.00	$3.08	$2.99	$3.00	$3.00	15,203
2021-09-20	$3.12	$3.23	$2.96	$3.00	$3.00	40,304
2021-09-17	$3.00	$3.38	$2.98	$3.18	$3.18	144,664
2021-09-16	$3.01	$3.05	$2.99	$3.01	$3.01	20,026
2021-09-15	$3.01	$3.09	$2.98	$3.07	$3.07	23,773
2021-09-14	$3.04	$3.06	$2.99	$3.04	$3.04	54,398
2021-09-13	$3.02	$3.15	$3.00	$3.03	$3.03	22,900
2021-09-10	$3.14	$3.14	$2.98	$3.01	$3.01	32,539
2021-09-09	$3.03	$3.15	$3.03	$3.11	$3.11	35,390
2021-09-08	$3.05	$3.14	$2.99	$3.01	$3.01	41,060
2021-09-07	$3.12	$3.19	$3.00	$3.05	$3.05	102,342
2021-09-03	$3.18	$3.19	$3.10	$3.10	$3.10	35,100
2021-09-02	$3.17	$3.29	$3.15	$3.15	$3.15	138,659
2021-09-01	$3.31	$3.40	$3.20	$3.22	$3.22	40,604
2021-08-31	$3.30	$3.40	$3.29	$3.30	$3.30	45,360
2021-08-30	$3.19	$3.39	$3.16	$3.31	$3.31	203,087
2021-08-27	$3.12	$3.17	$3.01	$3.10	$3.10	125,802
2021-08-26	$3.08	$3.16	$3.07	$3.11	$3.11	43,503
2021-08-25	$3.07	$3.11	$2.96	$3.05	$3.05	70,791
2021-08-24	$3.02	$3.14	$3.00	$3.05	$3.05	42,409
2021-08-23	$2.96	$3.09	$2.96	$2.99	$2.99	40,871
2021-08-20	$2.88	$2.95	$2.86	$2.93	$2.93	19,361
2021-08-19	$2.95	$3.01	$2.89	$2.90	$2.90	32,565
2021-08-18	$2.90	$3.03	$2.89	$2.99	$2.99	83,544
2021-08-17	$2.98	$3.02	$2.90	$2.92	$2.92	66,660
2021-08-16	$2.99	$3.00	$2.90	$2.98	$2.98	31,463
2021-08-13	$3.11	$3.14	$3.00	$3.00	$3.00	23,049
2021-08-12	$3.00	$3.18	$2.97	$3.14	$3.14	58,217
2021-08-11	$2.96	$3.09	$2.93	$3.02	$3.02	45,003
2021-08-10	$2.89	$2.94	$2.86	$2.90	$2.90	39,655
2021-08-09	$3.10	$3.11	$2.88	$2.95	$2.95	62,311
2021-08-06	$2.84	$3.13	$2.83	$3.06	$3.06	155,613
2021-08-05	$2.72	$2.80	$2.65	$2.80	$2.80	34,884
2021-08-04	$2.59	$2.70	$2.59	$2.69	$2.69	40,368
2021-08-03	$2.50	$2.58	$2.47	$2.54	$2.54	83,967
2021-08-02	$2.57	$2.64	$2.51	$2.53	$2.53	30,969
2021-07-30	$2.55	$2.60	$2.54	$2.54	$2.54	1,686
2021-07-29	$2.58	$2.73	$2.58	$2.62	$2.62	31,982
2021-07-28	$2.49	$2.64	$2.49	$2.59	$2.59	21,620
2021-07-27	$2.56	$2.57	$2.45	$2.45	$2.45	81,689
2021-07-26	$2.62	$2.64	$2.55	$2.55	$2.55	39,930
2021-07-23	$2.62	$2.72	$2.55	$2.55	$2.55	24,547
2021-07-22	$2.60	$2.74	$2.57	$2.64	$2.64	16,394
2021-07-21	$2.56	$2.74	$2.55	$2.58	$2.58	67,752
2021-07-20	$2.60	$2.71	$2.55	$2.55	$2.55	79,408
2021-07-19	$2.65	$2.79	$2.54	$2.59	$2.59	39,192
2021-07-16	$2.76	$2.80	$2.65	$2.65	$2.65	119,623
2021-07-15	$2.76	$2.87	$2.75	$2.77	$2.77	21,063
2021-07-14	$2.76	$2.86	$2.75	$2.82	$2.82	69,493
2021-07-13	$2.81	$2.87	$2.75	$2.76	$2.76	53,514
2021-07-12	$2.86	$2.90	$2.82	$2.84	$2.84	32,241
2021-07-09	$2.79	$3.01	$2.79	$2.88	$2.88	29,052
2021-07-08	$2.83	$2.87	$2.75	$2.79	$2.79	46,704
2021-07-07	$2.96	$2.96	$2.86	$2.90	$2.90	62,609
2021-07-06	$3.10	$3.10	$2.86	$2.87	$2.87	40,035
2021-07-02	$3.05	$3.15	$2.88	$3.12	$3.12	49,164
2021-07-01	$3.03	$3.16	$2.98	$3.07	$3.07	55,880
2021-06-30	$2.96	$3.10	$2.92	$3.06	$3.06	112,425
2021-06-29	$3.02	$3.09	$2.86	$2.96	$2.96	81,769
2021-06-28	$2.76	$3.03	$2.75	$2.97	$2.97	214,631
2021-06-25	$2.91	$2.95	$2.65	$2.75	$2.75	201,075
2021-06-24	$2.87	$2.96	$2.87	$2.93	$2.93	40,096
2021-06-23	$2.84	$2.91	$2.83	$2.88	$2.88	40,219
2021-06-22	$2.94	$2.99	$2.81	$2.83	$2.83	108,424
2021-06-21	$2.83	$2.97	$2.81	$2.89	$2.89	104,805
2021-06-18	$2.84	$2.96	$2.73	$2.79	$2.79	141,229
2021-06-17	$2.95	$3.05	$2.80	$2.85	$2.85	153,428
2021-06-16	$3.14	$3.15	$2.94	$2.94	$2.94	108,051
2021-06-15	$2.98	$3.30	$2.91	$3.16	$3.16	199,124
2021-06-14	$2.77	$3.08	$2.77	$2.99	$2.99	203,978
2021-06-11	$2.83	$2.83	$2.73	$2.75	$2.75	60,373
2021-06-10	$2.75	$2.84	$2.72	$2.84	$2.84	60,239
2021-06-09	$2.58	$2.79	$2.53	$2.72	$2.72	63,798
2021-06-08	$2.57	$2.60	$2.51	$2.57	$2.57	79,284
2021-06-07	$2.56	$2.59	$2.50	$2.54	$2.54	28,388
2021-06-04	$2.51	$2.59	$2.48	$2.54	$2.54	27,386
2021-06-03	$2.50	$2.53	$2.45	$2.51	$2.51	36,489
2021-06-02	$2.45	$2.54	$2.42	$2.53	$2.53	39,558
2021-06-01	$2.54	$2.54	$2.39	$2.42	$2.42	83,200
2021-05-28	$2.56	$2.59	$2.54	$2.55	$2.55	15,646
2021-05-27	$2.47	$2.58	$2.47	$2.56	$2.56	36,129
2021-05-26	$2.35	$2.47	$2.31	$2.43	$2.43	96,756
2021-05-25	$2.47	$2.50	$2.23	$2.36	$2.36	281,691
2021-05-24	$2.59	$2.60	$2.46	$2.47	$2.47	48,566
2021-05-21	$2.57	$2.62	$2.56	$2.60	$2.60	37,366
2021-05-20	$2.59	$2.68	$2.59	$2.60	$2.60	55,046
2021-05-19	$2.61	$2.61	$2.50	$2.60	$2.60	18,145
2021-05-18	$2.53	$2.69	$2.45	$2.62	$2.62	41,206
2021-05-17	$2.54	$2.55	$2.49	$2.52	$2.52	57,853
2021-05-14	$2.61	$2.70	$2.54	$2.55	$2.55	120,473
2021-05-13	$2.52	$2.64	$2.50	$2.52	$2.52	53,099
2021-05-12	$2.66	$2.75	$2.53	$2.53	$2.53	65,182
2021-05-11	$2.72	$2.78	$2.68	$2.69	$2.69	36,863
2021-05-10	$2.83	$2.88	$2.75	$2.76	$2.76	23,623
2021-05-07	$2.79	$2.85	$2.78	$2.80	$2.80	17,528
2021-05-06	$2.84	$2.84	$2.75	$2.80	$2.80	25,758
2021-05-05	$2.86	$2.90	$2.78	$2.78	$2.78	198,343
2021-05-04	$2.91	$2.94	$2.80	$2.83	$2.83	67,962
2021-05-03	$2.93	$2.95	$2.86	$2.94	$2.94	10,504
2021-04-30	$2.97	$2.97	$2.90	$2.90	$2.90	70,858
2021-04-29	$2.99	$2.99	$2.92	$2.96	$2.96	8,266
2021-04-28	$3.03	$3.05	$2.94	$2.98	$2.98	35,857
2021-04-27	$3.13	$3.22	$3.01	$3.05	$3.05	35,225
2021-04-26	$3.05	$3.21	$2.98	$3.14	$3.14	123,171
2021-04-23	$3.03	$3.06	$2.90	$3.06	$3.06	54,104
2021-04-22	$2.90	$3.14	$2.90	$3.03	$3.03	101,152
2021-04-21	$2.83	$2.93	$2.80	$2.90	$2.90	28,801
2021-04-20	$2.82	$2.87	$2.80	$2.85	$2.85	57,003
2021-04-19	$2.87	$2.94	$2.80	$2.80	$2.80	50,668
2021-04-16	$2.93	$2.93	$2.82	$2.90	$2.90	36,666
2021-04-15	$2.91	$2.91	$2.85	$2.87	$2.87	84,992
2021-04-14	$3.02	$3.02	$2.90	$2.91	$2.91	93,111
2021-04-13	$2.91	$2.95	$2.84	$2.91	$2.91	59,575
2021-04-12	$2.88	$2.92	$2.80	$2.89	$2.89	58,221
2021-04-09	$2.93	$2.96	$2.71	$2.89	$2.89	628,634
2021-04-08	$3.09	$3.09	$2.92	$2.92	$2.92	61,572
2021-04-07	$2.95	$3.05	$2.95	$3.05	$3.05	71,252
2021-04-06	$2.99	$3.00	$2.95	$2.97	$2.97	40,577
2021-04-05	$2.94	$2.99	$2.88	$2.96	$2.96	69,175
2021-04-01	$2.83	$2.96	$2.83	$2.90	$2.90	100,512
2021-03-31	$2.82	$2.85	$2.78	$2.81	$2.81	47,493
2021-03-30	$2.84	$2.89	$2.76	$2.82	$2.82	71,169
2021-03-29	$2.91	$2.99	$2.81	$2.87	$2.87	326,700
2021-03-26	$3.05	$3.08	$2.91	$2.94	$2.94	24,569
2021-03-25	$2.97	$3.03	$2.90	$3.02	$3.02	73,353
2021-03-24	$3.15	$3.24	$3.00	$3.01	$3.01	111,785
2021-03-23	$3.44	$3.44	$3.10	$3.14	$3.14	107,474
2021-03-22	$3.39	$3.39	$3.27	$3.34	$3.34	105,221
2021-03-19	$3.35	$3.50	$3.22	$3.38	$3.38	384,668
2021-03-18	$3.29	$3.37	$3.20	$3.34	$3.34	135,621
2021-03-17	$3.17	$3.30	$3.15	$3.27	$3.27	154,251
2021-03-16	$3.15	$3.27	$3.12	$3.25	$3.25	153,271
2021-03-15	$2.99	$3.19	$2.98	$3.12	$3.12	221,592
2021-03-12	$2.96	$3.01	$2.89	$3.00	$3.00	96,730
2021-03-11	$2.96	$3.02	$2.91	$2.99	$2.99	37,662
2021-03-10	$3.02	$3.02	$2.92	$2.96	$2.96	77,521
2021-03-09	$3.01	$3.05	$2.94	$2.94	$2.94	340,557
2021-03-08	$2.96	$3.02	$2.89	$3.02	$3.02	307,211
2021-03-05	$3.10	$3.10	$2.90	$2.96	$2.96	63,807
2021-03-04	$3.02	$3.02	$2.91	$2.99	$2.99	182,411
2021-03-03	$3.10	$3.10	$2.84	$3.03	$3.03	222,368
2021-03-02	$3.30	$3.40	$3.10	$3.18	$3.18	123,827
2021-03-01	$3.09	$3.27	$3.00	$3.27	$3.27	97,332
2021-02-26	$3.10	$3.18	$3.00	$3.00	$3.00	150,149
2021-02-25	$3.38	$3.39	$3.10	$3.12	$3.12	80,378
2021-02-24	$3.45	$3.54	$3.34	$3.40	$3.40	71,300
2021-02-23	$3.34	$3.51	$2.80	$3.49	$3.49	241,106
2021-02-22	$3.60	$3.60	$3.34	$3.39	$3.39	217,947
2021-02-19	$3.30	$3.67	$3.25	$3.63	$3.63	441,298
2021-02-18	$3.15	$3.27	$3.04	$3.25	$3.25	83,362
2021-02-17	$3.27	$3.27	$3.10	$3.17	$3.17	67,760
2021-02-16	$3.34	$3.38	$3.10	$3.27	$3.27	108,040
2021-02-12	$3.02	$3.29	$2.96	$3.29	$3.29	138,882
2021-02-11	$3.07	$3.12	$2.91	$2.99	$2.99	73,207
2021-02-10	$3.04	$3.37	$2.93	$3.07	$3.07	224,247
2021-02-09	$3.09	$3.19	$2.98	$3.00	$3.00	94,985
2021-02-08	$3.15	$3.15	$2.97	$3.09	$3.09	155,930
2021-02-05	$3.03	$3.05	$2.95	$2.99	$2.99	102,427
2021-02-04	$3.00	$3.05	$2.90	$2.94	$2.94	124,801
2021-02-03	$2.87	$3.04	$2.87	$2.98	$2.98	91,521
2021-02-02	$2.87	$2.90	$2.76	$2.90	$2.90	29,159
2021-02-01	$2.94	$2.94	$2.75	$2.87	$2.87	59,914
2021-01-29	$2.85	$2.93	$2.75	$2.92	$2.92	68,467
2021-01-28	$2.78	$2.92	$2.70	$2.88	$2.88	75,787
2021-01-27	$2.76	$2.76	$2.61	$2.76	$2.76	85,176
2021-01-26	$2.68	$2.95	$2.68	$2.76	$2.76	168,468
2021-01-25	$2.70	$2.74	$2.50	$2.68	$2.68	62,473
2021-01-22	$2.77	$2.78	$2.69	$2.73	$2.73	55,528
2021-01-21	$2.81	$2.81	$2.75	$2.78	$2.78	38,787
2021-01-20	$2.75	$2.85	$2.66	$2.79	$2.79	113,860
2021-01-19	$2.42	$2.83	$2.42	$2.76	$2.76	363,128
2021-01-15	$2.39	$2.43	$2.27	$2.42	$2.42	48,473
2021-01-14	$2.34	$2.37	$2.29	$2.37	$2.37	75,764
2021-01-13	$2.27	$2.33	$2.25	$2.30	$2.30	220,459
2021-01-12	$2.29	$2.29	$2.15	$2.26	$2.26	34,243
2021-01-11	$2.18	$2.30	$2.16	$2.23	$2.23	44,157
2021-01-08	$2.27	$2.27	$2.17	$2.22	$2.22	49,824
2021-01-07	$2.20	$2.30	$2.19	$2.25	$2.25	86,907
2021-01-06	$2.24	$2.35	$2.18	$2.19	$2.19	68,740
2021-01-05	$2.07	$2.26	$2.07	$2.26	$2.26	208,921
2021-01-04	$2.04	$2.05	$1.99	$2.02	$2.02	64,145
2020-12-31	$1.91	$2.03	$1.91	$1.96	$1.96	57,408
2020-12-30	$2.15	$2.19	$1.62	$1.92	$1.92	429,792
2020-12-29	$2.28	$2.28	$2.07	$2.12	$2.12	49,298
2020-12-28	$2.13	$2.22	$2.13	$2.17	$2.17	20,400
2020-12-24	$2.13	$2.15	$2.09	$2.15	$2.15	41,273
2020-12-23	$2.15	$2.20	$2.06	$2.09	$2.09	40,847
2020-12-22	$2.13	$2.15	$2.10	$2.14	$2.14	31,371
2020-12-21	$2.05	$2.18	$2.05	$2.13	$2.13	43,516
2020-12-18	$2.16	$2.19	$2.04	$2.07	$2.07	77,413
2020-12-17	$2.18	$2.19	$2.13	$2.17	$2.17	34,714
2020-12-16	$2.16	$2.21	$2.12	$2.15	$2.15	30,721
2020-12-15	$2.20	$2.25	$2.11	$2.20	$2.20	45,100
2020-12-14	$2.31	$2.42	$2.20	$2.20	$2.20	65,756
2020-12-11	$2.35	$2.36	$2.30	$2.33	$2.33	20,994
2020-12-10	$2.37	$2.39	$2.31	$2.38	$2.38	31,911
2020-12-09	$2.46	$2.49	$2.31	$2.34	$2.34	53,106
2020-12-08	$2.42	$2.49	$2.38	$2.45	$2.45	80,881
2020-12-07	$2.37	$2.45	$2.35	$2.40	$2.40	98,719
2020-12-04	$2.34	$2.37	$2.31	$2.36	$2.36	61,400
2020-12-03	$2.15	$2.40	$2.13	$2.35	$2.35	119,529
2020-12-02	$2.14	$2.15	$2.11	$2.15	$2.15	28,566
2020-12-01	$2.18	$2.19	$2.10	$2.15	$2.15	50,153
2020-11-30	$2.15	$2.18	$2.12	$2.16	$2.16	55,474
2020-11-27	$2.20	$2.20	$2.12	$2.17	$2.17	13,206
2020-11-25	$2.09	$2.20	$2.09	$2.18	$2.18	54,380
2020-11-24	$2.07	$2.18	$2.04	$2.18	$2.18	109,391
2020-11-23	$2.01	$2.05	$2.00	$2.05	$2.05	18,335
2020-11-20	$2.06	$2.06	$1.98	$2.01	$2.01	53,502
2020-11-19	$1.85	$2.10	$1.84	$2.06	$2.06	225,831
2020-11-18	$1.81	$1.85	$1.75	$1.83	$1.83	46,022
2020-11-17	$1.84	$1.87	$1.80	$1.81	$1.81	59,042
2020-11-16	$1.85	$1.88	$1.81	$1.83	$1.83	41,862
2020-11-13	$1.76	$1.85	$1.75	$1.80	$1.80	65,955
2020-11-12	$1.76	$1.79	$1.73	$1.76	$1.76	44,117
2020-11-11	$1.79	$1.79	$1.75	$1.76	$1.76	27,900
2020-11-10	$1.82	$1.84	$1.69	$1.82	$1.82	77,156
2020-11-09	$1.78	$1.83	$1.75	$1.79	$1.79	65,900
2020-11-06	$1.80	$1.86	$1.73	$1.82	$1.82	33,715
2020-11-05	$1.80	$1.86	$1.78	$1.80	$1.80	52,717
2020-11-04	$1.89	$1.89	$1.76	$1.80	$1.80	45,144
2020-11-03	$1.78	$1.89	$1.78	$1.85	$1.85	35,314
2020-11-02	$1.73	$1.78	$1.72	$1.77	$1.77	44,101
2020-10-30	$1.69	$1.71	$1.69	$1.71	$1.71	46,454
2020-10-29	$1.71	$1.72	$1.68	$1.68	$1.68	45,953
2020-10-28	$1.78	$1.80	$1.70	$1.70	$1.70	66,621
2020-10-27	$1.86	$1.86	$1.78	$1.79	$1.79	33,236
2020-10-26	$1.90	$1.90	$1.81	$1.82	$1.82	26,052
2020-10-23	$1.91	$1.95	$1.88	$1.89	$1.89	29,739
2020-10-22	$1.86	$1.95	$1.79	$1.90	$1.90	47,318
2020-10-21	$1.87	$1.92	$1.81	$1.84	$1.84	151,351
2020-10-20	$1.93	$1.95	$1.87	$1.87	$1.87	26,727
2020-10-19	$1.90	$1.95	$1.84	$1.94	$1.94	145,929
2020-10-16	$1.90	$1.94	$1.83	$1.90	$1.90	79,649
2020-10-15	$1.92	$1.96	$1.86	$1.88	$1.88	54,155
2020-10-14	$2.06	$2.06	$1.86	$1.90	$1.90	172,034
2020-10-13	$2.13	$2.13	$2.00	$2.06	$2.06	70,856
2020-10-12	$2.17	$2.17	$2.12	$2.13	$2.13	61,520
2020-10-09	$2.21	$2.24	$2.13	$2.16	$2.16	108,450
2020-10-08	$2.17	$2.18	$2.10	$2.14	$2.14	69,227
2020-10-07	$2.16	$2.16	$2.13	$2.16	$2.16	62,249
2020-10-06	$2.14	$2.18	$2.13	$2.15	$2.15	130,727
2020-10-05	$2.14	$2.15	$2.14	$2.14	$2.14	98,190
2020-10-02	$2.11	$2.15	$2.11	$2.14	$2.14	134,397
2020-10-01	$2.14	$2.14	$2.12	$2.14	$2.14	130,603
2020-09-30	$2.10	$2.12	$2.09	$2.12	$2.12	257,839
2020-09-29	$2.10	$2.10	$2.09	$2.10	$2.10	63,985
2020-09-28	$2.10	$2.10	$2.06	$2.10	$2.10	236,869
2020-09-25	$2.04	$2.09	$2.04	$2.08	$2.08	126,810
2020-09-24	$2.02	$2.14	$2.01	$2.06	$2.06	834,367
2020-09-23	$1.85	$1.85	$1.80	$1.80	$1.80	96,651
2020-09-22	$1.80	$1.86	$1.80	$1.85	$1.85	51,462
2020-09-21	$1.80	$1.82	$1.79	$1.80	$1.80	71,797
2020-09-18	$1.80	$1.81	$1.78	$1.78	$1.78	186,032
2020-09-17	$1.76	$1.81	$1.76	$1.79	$1.79	44,182
2020-09-16	$1.83	$1.83	$1.76	$1.79	$1.79	58,482
2020-09-15	$1.80	$1.83	$1.80	$1.82	$1.82	91,480
2020-09-14	$1.80	$1.82	$1.79	$1.81	$1.81	41,347
2020-09-11	$1.80	$1.81	$1.79	$1.81	$1.81	50,795
2020-09-10	$1.81	$1.82	$1.79	$1.80	$1.80	58,357
2020-09-09	$1.81	$1.82	$1.79	$1.81	$1.81	54,567
2020-09-08	$1.80	$1.82	$1.79	$1.82	$1.82	57,865
2020-09-04	$1.82	$1.83	$1.79	$1.80	$1.80	52,622
2020-09-03	$1.83	$1.85	$1.81	$1.82	$1.82	67,837
2020-09-02	$1.84	$1.85	$1.82	$1.84	$1.84	34,803
2020-09-01	$1.82	$1.86	$1.81	$1.83	$1.83	80,464
2020-08-31	$1.84	$1.84	$1.77	$1.79	$1.79	96,894
2020-08-28	$1.82	$1.84	$1.80	$1.82	$1.82	17,125
2020-08-27	$1.81	$1.83	$1.77	$1.81	$1.81	43,183
2020-08-26	$1.82	$1.84	$1.80	$1.80	$1.80	66,075
2020-08-25	$1.84	$1.85	$1.80	$1.83	$1.83	106,659
2020-08-24	$1.87	$1.87	$1.81	$1.85	$1.85	74,643
2020-08-21	$1.81	$1.85	$1.81	$1.85	$1.85	45,902
2020-08-20	$1.79	$1.87	$1.77	$1.84	$1.84	138,815
2020-08-19	$1.77	$1.79	$1.75	$1.79	$1.79	67,966
2020-08-18	$1.83	$1.83	$1.76	$1.76	$1.76	68,518
2020-08-17	$1.85	$1.85	$1.77	$1.83	$1.83	123,337
2020-08-14	$1.84	$1.87	$1.82	$1.85	$1.85	130,334
2020-08-13	$1.76	$1.88	$1.68	$1.85	$1.85	587,564
2020-08-12	$1.81	$1.84	$1.75	$1.76	$1.76	163,047
2020-08-11	$1.90	$1.90	$1.75	$1.76	$1.76	323,437
2020-08-10	$1.75	$1.82	$1.70	$1.78	$1.78	423,342
2020-08-07	$1.65	$1.73	$1.65	$1.73	$1.73	119,261
2020-08-06	$1.69	$1.70	$1.65	$1.65	$1.65	42,750
2020-08-05	$1.67	$1.72	$1.67	$1.72	$1.72	82,808
2020-08-04	$1.61	$1.70	$1.61	$1.67	$1.67	86,051
2020-08-03	$1.58	$1.63	$1.55	$1.61	$1.61	119,627
2020-07-31	$1.59	$1.59	$1.53	$1.56	$1.56	46,447
2020-07-30	$1.56	$1.62	$1.54	$1.57	$1.57	140,536
2020-07-29	$1.59	$1.61	$1.55	$1.56	$1.56	45,691
2020-07-28	$1.64	$1.66	$1.59	$1.61	$1.61	33,943
2020-07-27	$1.67	$1.68	$1.63	$1.64	$1.64	46,380
2020-07-24	$1.72	$1.72	$1.65	$1.67	$1.67	66,081
2020-07-23	$1.70	$1.77	$1.70	$1.71	$1.71	136,743
2020-07-22	$1.70	$1.74	$1.67	$1.69	$1.69	132,148
2020-07-21	$1.71	$1.73	$1.70	$1.72	$1.72	40,886
2020-07-20	$1.73	$1.74	$1.68	$1.70	$1.70	116,149
2020-07-17	$1.72	$1.74	$1.70	$1.74	$1.74	51,300
2020-07-16	$1.68	$1.79	$1.68	$1.72	$1.72	163,900
2020-07-15	$1.73	$1.74	$1.70	$1.71	$1.71	86,600
2020-07-14	$1.70	$1.71	$1.66	$1.70	$1.70	71,000
2020-07-13	$1.73	$1.74	$1.67	$1.70	$1.70	96,600
2020-07-10	$1.66	$1.74	$1.66	$1.70	$1.70	143,000
2020-07-09	$1.56	$1.71	$1.53	$1.65	$1.65	175,600
2020-07-08	$1.55	$1.60	$1.52	$1.55	$1.55	76,400
2020-07-07	$1.51	$1.57	$1.51	$1.55	$1.55	155,800
2020-07-06	$1.47	$1.53	$1.44	$1.52	$1.52	419,300
2020-07-02	$1.57	$1.59	$1.43	$1.44	$1.44	155,100
2020-07-01	$1.57	$1.69	$1.54	$1.55	$1.55	155,100
2020-06-30	$1.48	$1.60	$1.46	$1.58	$1.58	249,900
2020-06-29	$1.54	$1.63	$1.51	$1.52	$1.52	325,700
2020-06-26	$1.52	$1.56	$1.40	$1.50	$1.50	3,481,397
2020-06-25	$1.50	$1.58	$1.50	$1.52	$1.52	654,967
2020-06-24	$1.50	$1.52	$1.48	$1.48	$1.48	616,214
2020-06-23	$1.64	$1.66	$1.50	$1.52	$1.52	213,127
2020-06-22	$1.60	$1.64	$1.59	$1.64	$1.64	234,533
2020-06-19	$1.52	$1.61	$1.50	$1.60	$1.60	334,002
2020-06-18	$1.52	$1.54	$1.47	$1.54	$1.54	141,851
2020-06-17	$1.53	$1.56	$1.48	$1.52	$1.52	113,841
2020-06-16	$1.52	$1.55	$1.47	$1.52	$1.52	237,229
2020-06-15	$1.45	$1.54	$1.41	$1.47	$1.47	193,962
2020-06-12	$1.72	$1.73	$1.46	$1.51	$1.51	283,656
2020-06-11	$1.66	$1.69	$1.60	$1.66	$1.66	501,106
2020-06-10	$1.83	$1.83	$1.67	$1.70	$1.70	217,220
2020-06-09	$1.74	$1.83	$1.67	$1.81	$1.81	197,892
2020-06-08	$1.74	$1.77	$1.70	$1.74	$1.74	179,916
2020-06-05	$1.73	$1.74	$1.66	$1.70	$1.70	262,197
2020-06-04	$1.61	$1.67	$1.61	$1.66	$1.66	155,023
2020-06-03	$1.59	$1.64	$1.55	$1.63	$1.63	307,970
2020-06-02	$1.65	$1.67	$1.52	$1.55	$1.55	269,890
2020-06-01	$1.56	$1.75	$1.55	$1.65	$1.65	313,925
2020-05-29	$1.59	$1.60	$1.50	$1.55	$1.55	174,691
2020-05-28	$1.55	$1.61	$1.52	$1.59	$1.59	175,624
2020-05-27	$1.52	$1.58	$1.47	$1.55	$1.55	145,920
2020-05-26	$1.40	$1.51	$1.39	$1.50	$1.50	181,169
2020-05-22	$1.35	$1.40	$1.29	$1.36	$1.36	161,423
2020-05-21	$1.26	$1.37	$1.26	$1.35	$1.35	179,453
2020-05-20	$1.35	$1.46	$1.23	$1.26	$1.26	446,656
2020-05-19	$1.38	$1.38	$1.28	$1.29	$1.29	184,133
2020-05-18	$1.40	$1.43	$1.35	$1.38	$1.38	144,819
2020-05-15	$1.34	$1.40	$1.34	$1.36	$1.36	93,706
2020-05-14	$1.34	$1.34	$1.26	$1.34	$1.34	153,003
2020-05-13	$1.46	$1.46	$1.28	$1.36	$1.36	218,651
2020-05-12	$1.70	$1.70	$1.43	$1.46	$1.46	450,197
2020-05-11	$1.74	$1.84	$1.70	$1.81	$1.81	164,565
2020-05-08	$1.66	$1.75	$1.64	$1.72	$1.72	112,000
2020-05-07	$1.56	$1.64	$1.52	$1.63	$1.63	107,928
2020-05-06	$1.50	$1.58	$1.50	$1.55	$1.55	131,264
2020-05-05	$1.58	$1.69	$1.50	$1.54	$1.54	112,212
2020-05-04	$1.57	$1.59	$1.48	$1.57	$1.57	116,434
2020-05-01	$1.61	$1.63	$1.51	$1.59	$1.59	104,944
2020-04-30	$1.75	$1.75	$1.58	$1.67	$1.67	141,408
2020-04-29	$1.84	$1.84	$1.75	$1.78	$1.78	158,078
2020-04-28	$1.94	$1.96	$1.70	$1.75	$1.75	199,520
2020-04-27	$1.46	$1.91	$1.46	$1.89	$1.89	272,635
2020-04-24	$1.40	$1.46	$1.38	$1.45	$1.45	130,684
2020-04-23	$1.38	$1.49	$1.36	$1.37	$1.37	115,296
2020-04-22	$1.31	$1.41	$1.28	$1.38	$1.38	146,080
2020-04-21	$1.25	$1.34	$1.25	$1.30	$1.30	112,666
2020-04-20	$1.38	$1.38	$1.26	$1.29	$1.29	285,463
2020-04-17	$1.41	$1.49	$1.38	$1.39	$1.39	150,444
2020-04-16	$1.45	$1.45	$1.38	$1.38	$1.38	89,714
2020-04-15	$1.56	$1.56	$1.42	$1.48	$1.48	88,333
2020-04-14	$1.39	$1.62	$1.38	$1.59	$1.59	423,626
2020-04-13	$1.48	$1.52	$1.37	$1.40	$1.40	117,186
2020-04-09	$1.42	$1.51	$1.38	$1.49	$1.49	177,963
2020-04-08	$1.32	$1.36	$1.29	$1.36	$1.36	516,582
2020-04-07	$1.41	$1.41	$1.28	$1.31	$1.31	144,567
2020-04-06	$1.29	$1.49	$1.28	$1.40	$1.40	277,200
2020-04-03	$1.30	$1.30	$1.15	$1.25	$1.25	208,748
2020-04-02	$1.30	$1.36	$1.27	$1.29	$1.29	236,576
2020-04-01	$1.46	$1.48	$1.30	$1.32	$1.32	429,665
2020-03-31	$1.51	$1.55	$1.38	$1.45	$1.45	298,551
2020-03-30	$1.36	$1.53	$1.31	$1.52	$1.52	118,588
2020-03-27	$1.36	$1.40	$1.29	$1.33	$1.33	292,449
2020-03-26	$1.44	$1.59	$1.36	$1.40	$1.40	245,452
2020-03-25	$1.53	$1.61	$1.33	$1.40	$1.40	286,393
2020-03-24	$1.50	$1.58	$1.49	$1.56	$1.56	118,229
2020-03-23	$1.45	$1.49	$1.34	$1.44	$1.44	106,539
2020-03-20	$1.40	$1.50	$1.40	$1.43	$1.43	209,675
2020-03-19	$1.39	$1.65	$1.10	$1.43	$1.43	517,158
2020-03-18	$1.68	$1.70	$1.35	$1.39	$1.39	340,710
2020-03-17	$1.68	$1.80	$1.50	$1.79	$1.79	394,036
2020-03-16	$1.75	$1.75	$1.62	$1.66	$1.66	310,348
2020-03-13	$1.87	$1.95	$1.80	$1.88	$1.88	292,056
2020-03-12	$1.91	$1.98	$1.78	$1.78	$1.78	250,635
2020-03-11	$2.05	$2.05	$1.95	$2.01	$2.01	263,071
2020-03-10	$2.28	$2.38	$2.07	$2.11	$2.11	360,734
2020-03-09	$2.41	$2.41	$2.27	$2.28	$2.28	354,049
2020-03-06	$2.47	$2.58	$2.45	$2.49	$2.49	168,401
2020-03-05	$2.62	$2.62	$2.46	$2.50	$2.50	157,390
2020-03-04	$2.55	$2.73	$2.48	$2.68	$2.68	152,205
2020-03-03	$2.65	$2.73	$2.50	$2.52	$2.52	349,259
2020-03-02	$2.59	$2.70	$2.59	$2.66	$2.66	137,313
2020-02-28	$2.56	$2.64	$2.55	$2.59	$2.59	268,779
2020-02-27	$2.67	$2.72	$2.54	$2.56	$2.56	273,941
2020-02-26	$2.83	$2.87	$2.67	$2.70	$2.70	140,395
2020-02-25	$2.97	$3.00	$2.80	$2.83	$2.83	227,996
2020-02-24	$3.01	$3.01	$2.95	$2.96	$2.96	108,105
2020-02-21	$3.08	$3.09	$2.98	$3.00	$3.00	204,905
2020-02-20	$2.98	$3.08	$2.98	$3.04	$3.04	184,595
2020-02-19	$3.01	$3.06	$2.91	$2.95	$2.95	444,306
2020-02-18	$3.18	$3.21	$2.98	$2.98	$2.98	957,572
2020-02-14	$3.34	$3.35	$3.10	$3.16	$3.16	566,219
2020-02-13	$3.06	$3.32	$2.85	$3.29	$3.29	1,355,196
2020-02-12	$3.93	$4.05	$3.90	$4.03	$4.03	83,146
2020-02-11	$3.81	$3.97	$3.76	$3.95	$3.95	105,254
2020-02-10	$3.76	$3.91	$3.65	$3.90	$3.90	168,968
2020-02-07	$3.71	$3.81	$3.51	$3.78	$3.78	107,700
2020-02-06	$3.71	$3.87	$3.50	$3.73	$3.73	92,429
2020-02-05	$3.51	$3.70	$3.51	$3.69	$3.69	70,274
2020-02-04	$3.49	$3.52	$3.45	$3.47	$3.47	54,010
2020-02-03	$3.44	$3.52	$3.40	$3.47	$3.47	72,598
2020-01-31	$3.46	$3.46	$3.31	$3.41	$3.41	71,775
2020-01-30	$3.48	$3.57	$3.45	$3.47	$3.47	26,291
2020-01-29	$3.51	$3.54	$3.47	$3.51	$3.51	60,961
2020-01-28	$3.50	$3.54	$3.50	$3.52	$3.52	108,126
2020-01-27	$3.47	$3.49	$3.40	$3.42	$3.42	99,512
2020-01-24	$3.50	$3.56	$3.42	$3.50	$3.50	66,903
2020-01-23	$3.45	$3.55	$3.44	$3.47	$3.47	138,826
2020-01-22	$3.56	$3.60	$3.45	$3.48	$3.48	74,972
2020-01-21	$3.55	$3.60	$3.52	$3.55	$3.55	75,972
2020-01-17	$3.82	$3.82	$3.49	$3.55	$3.55	188,183
2020-01-16	$3.79	$3.88	$3.74	$3.76	$3.76	58,025
2020-01-15	$3.62	$3.95	$3.62	$3.82	$3.82	121,447
2020-01-14	$3.54	$3.67	$3.54	$3.60	$3.60	207,373
2020-01-13	$3.60	$3.68	$3.53	$3.60	$3.60	78,485
2020-01-10	$3.62	$3.62	$3.55	$3.55	$3.55	64,671
2020-01-09	$3.70	$3.78	$3.60	$3.63	$3.63	73,309
2020-01-08	$3.72	$3.80	$3.67	$3.69	$3.69	63,842
2020-01-07	$3.72	$3.83	$3.72	$3.75	$3.75	27,166
2020-01-06	$3.72	$3.79	$3.68	$3.75	$3.75	107,449
2020-01-03	$3.75	$3.83	$3.66	$3.73	$3.73	48,801
2020-01-02	$3.79	$3.94	$3.69	$3.77	$3.77	36,535
2019-12-31	$3.76	$3.84	$3.72	$3.78	$3.78	42,513
2019-12-30	$3.80	$3.99	$3.75	$3.76	$3.76	59,894
2019-12-27	$3.93	$3.94	$3.70	$3.77	$3.77	64,835
2019-12-26	$3.89	$3.97	$3.88	$3.90	$3.90	26,086
2019-12-24	$3.93	$3.93	$3.87	$3.91	$3.91	21,735
2019-12-23	$4.00	$4.03	$3.89	$3.92	$3.92	69,268
2019-12-20	$3.91	$4.01	$3.89	$4.00	$4.00	134,819
2019-12-19	$3.93	$3.99	$3.85	$3.87	$3.87	156,668
2019-12-18	$3.60	$3.92	$3.50	$3.86	$3.86	176,796
2019-12-17	$3.39	$3.56	$3.16	$3.44	$3.44	303,393
2019-12-16	$3.64	$3.67	$3.59	$3.60	$3.60	101,900
2019-12-13	$3.65	$3.78	$3.54	$3.67	$3.67	136,919
2019-12-12	$3.65	$3.77	$3.57	$3.66	$3.66	138,781
2019-12-11	$3.74	$3.74	$3.64	$3.66	$3.66	72,142
2019-12-10	$3.72	$3.79	$3.71	$3.72	$3.72	47,037
2019-12-09	$3.82	$3.90	$3.75	$3.77	$3.77	101,687
2019-12-06	$3.82	$3.90	$3.80	$3.83	$3.83	137,825
2019-12-05	$3.93	$3.93	$3.76	$3.78	$3.78	124,976
2019-12-04	$3.98	$4.05	$3.89	$3.92	$3.92	115,464
2019-12-03	$3.91	$3.99	$3.91	$3.96	$3.96	130,301
2019-12-02	$3.98	$4.02	$3.93	$3.95	$3.95	85,520
2019-11-29	$3.99	$4.04	$3.92	$4.02	$4.02	38,668
2019-11-27	$3.98	$4.00	$3.92	$3.97	$3.97	55,968
2019-11-26	$4.08	$4.08	$3.93	$3.94	$3.94	69,714
2019-11-25	$4.01	$4.10	$4.00	$4.07	$4.07	83,231
2019-11-22	$3.97	$3.99	$3.94	$3.97	$3.97	19,986
2019-11-21	$4.00	$4.00	$3.94	$3.95	$3.95	53,818
2019-11-20	$3.97	$4.04	$3.95	$3.99	$3.99	112,323
2019-11-19	$3.99	$4.03	$3.96	$3.99	$3.99	47,101
2019-11-18	$3.99	$4.07	$3.96	$3.97	$3.97	82,676
2019-11-15	$4.17	$4.19	$3.97	$3.98	$3.98	103,006
2019-11-14	$4.13	$4.24	$4.04	$4.12	$4.12	121,378
2019-11-13	$4.08	$4.21	$4.03	$4.14	$4.14	72,415
2019-11-12	$4.16	$4.20	$4.00	$4.15	$4.15	131,013
2019-11-11	$4.23	$4.23	$4.01	$4.15	$4.15	407,746
2019-11-08	$3.65	$4.08	$3.64	$4.06	$4.06	275,719
2019-11-07	$3.57	$4.01	$3.57	$3.66	$3.66	742,280
2019-11-06	$3.38	$3.41	$3.25	$3.25	$3.25	79,001
2019-11-05	$3.41	$3.41	$3.30	$3.38	$3.38	41,663
2019-11-04	$3.36	$3.42	$3.34	$3.39	$3.39	46,636
2019-11-01	$3.33	$3.36	$3.27	$3.33	$3.33	53,527
2019-10-31	$3.27	$3.33	$3.25	$3.31	$3.31	64,512
2019-10-30	$3.30	$3.30	$3.25	$3.29	$3.29	39,365
2019-10-29	$3.25	$3.32	$3.18	$3.32	$3.32	67,263
2019-10-28	$3.09	$3.29	$3.09	$3.28	$3.28	67,612
2019-10-25	$3.05	$3.15	$3.05	$3.10	$3.10	89,754
2019-10-24	$3.15	$3.15	$3.07	$3.07	$3.07	117,486
2019-10-23	$3.18	$3.18	$3.11	$3.12	$3.12	49,602
2019-10-22	$3.24	$3.28	$3.17	$3.17	$3.17	20,684
2019-10-21	$3.22	$3.27	$3.14	$3.25	$3.25	57,965
2019-10-18	$3.15	$3.22	$3.10	$3.18	$3.18	37,185
2019-10-17	$3.10	$3.21	$3.10	$3.18	$3.18	37,546
2019-10-16	$3.10	$3.24	$3.10	$3.10	$3.10	67,592
2019-10-15	$3.08	$3.16	$3.07	$3.11	$3.11	112,190
2019-10-14	$3.14	$3.17	$3.07	$3.10	$3.10	89,741
2019-10-11	$3.18	$3.26	$3.14	$3.16	$3.16	51,388
2019-10-10	$3.04	$3.17	$3.01	$3.14	$3.14	104,039
2019-10-09	$3.20	$3.22	$3.01	$3.03	$3.03	141,741
2019-10-08	$3.17	$3.22	$3.15	$3.17	$3.17	45,328
2019-10-07	$3.21	$3.28	$3.19	$3.21	$3.21	48,862
2019-10-04	$3.17	$3.23	$3.14	$3.21	$3.21	40,285
2019-10-03	$3.05	$3.17	$3.05	$3.15	$3.15	95,364
2019-10-02	$3.10	$3.16	$3.03	$3.09	$3.09	194,025
2019-10-01	$3.14	$3.20	$3.05	$3.10	$3.10	125,340
2019-09-30	$3.22	$3.26	$3.11	$3.14	$3.14	81,554
2019-09-27	$3.25	$3.31	$3.18	$3.21	$3.21	87,186
2019-09-26	$3.32	$3.40	$3.25	$3.26	$3.26	79,185
2019-09-25	$3.28	$3.39	$3.26	$3.35	$3.35	93,518
2019-09-24	$3.31	$3.34	$3.25	$3.27	$3.27	179,348
2019-09-23	$3.27	$3.34	$3.26	$3.31	$3.31	46,872
2019-09-20	$3.25	$3.31	$3.25	$3.29	$3.29	212,218
2019-09-19	$3.28	$3.32	$3.23	$3.26	$3.26	71,478
2019-09-18	$3.32	$3.32	$3.23	$3.25	$3.25	125,467
2019-09-17	$3.38	$3.39	$3.28	$3.31	$3.31	65,017
2019-09-16	$3.41	$3.45	$3.39	$3.40	$3.40	85,806
2019-09-13	$3.57	$3.57	$3.39	$3.43	$3.43	138,911
2019-09-12	$3.59	$3.63	$3.47	$3.55	$3.55	105,517
2019-09-11	$3.37	$3.62	$3.34	$3.58	$3.58	103,907
2019-09-10	$3.28	$3.41	$3.18	$3.37	$3.37	141,355
2019-09-09	$3.33	$3.33	$3.23	$3.29	$3.29	132,077
2019-09-06	$3.44	$3.45	$3.32	$3.33	$3.33	53,111
2019-09-05	$3.34	$3.44	$3.28	$3.41	$3.41	121,984
2019-09-04	$3.35	$3.41	$3.22	$3.31	$3.31	70,822
2019-09-03	$3.36	$3.46	$3.33	$3.33	$3.33	44,643
2019-08-30	$3.58	$3.62	$3.39	$3.40	$3.40	73,991
2019-08-29	$3.41	$3.62	$3.33	$3.57	$3.57	121,105
2019-08-28	$3.23	$3.42	$3.23	$3.37	$3.37	118,080
2019-08-27	$3.41	$3.42	$3.21	$3.26	$3.26	88,721
2019-08-26	$3.33	$3.39	$3.31	$3.39	$3.39	58,538
2019-08-23	$3.48	$3.57	$3.30	$3.30	$3.30	172,201
2019-08-22	$3.46	$3.56	$3.37	$3.50	$3.50	89,880
2019-08-21	$3.47	$3.51	$3.34	$3.45	$3.45	83,780
2019-08-20	$3.48	$3.53	$3.38	$3.44	$3.44	69,497
2019-08-19	$3.49	$3.54	$3.43	$3.47	$3.47	123,032
2019-08-16	$3.52	$3.60	$3.45	$3.45	$3.45	96,680
2019-08-15	$3.50	$3.57	$3.49	$3.50	$3.50	150,663
2019-08-14	$3.42	$3.58	$3.41	$3.53	$3.53	276,925
2019-08-13	$3.19	$3.48	$3.17	$3.46	$3.46	418,305
2019-08-12	$3.34	$3.36	$3.22	$3.23	$3.23	130,849
2019-08-09	$3.58	$3.58	$3.24	$3.33	$3.33	535,569
2019-08-08	$4.09	$4.34	$3.59	$3.62	$3.62	464,771
2019-08-07	$3.99	$4.05	$3.90	$3.97	$3.97	97,567
2019-08-06	$4.01	$4.14	$3.90	$4.00	$4.00	80,040
2019-08-05	$4.14	$4.36	$3.95	$3.97	$3.97	161,851
2019-08-02	$4.17	$4.24	$4.09	$4.20	$4.20	92,883
2019-08-01	$4.36	$4.39	$4.13	$4.20	$4.20	196,078
2019-07-31	$4.29	$4.44	$4.27	$4.35	$4.35	176,793
2019-07-30	$4.25	$4.25	$4.07	$4.21	$4.21	198,482
2019-07-29	$4.43	$4.49	$4.16	$4.22	$4.22	100,349
2019-07-26	$4.28	$4.46	$4.24	$4.46	$4.46	129,771
2019-07-25	$4.52	$4.53	$4.28	$4.31	$4.31	93,756
2019-07-24	$4.28	$4.55	$4.25	$4.54	$4.54	173,397
2019-07-23	$4.33	$4.34	$4.26	$4.28	$4.28	129,703
2019-07-22	$4.32	$4.38	$4.25	$4.30	$4.30	87,849
2019-07-19	$4.45	$4.53	$4.33	$4.35	$4.35	195,096
2019-07-18	$4.68	$4.68	$4.47	$4.49	$4.49	83,155
2019-07-17	$4.74	$4.82	$4.70	$4.71	$4.71	123,698
2019-07-16	$4.75	$4.83	$4.68	$4.76	$4.76	308,728
2019-07-15	$4.76	$4.79	$4.71	$4.77	$4.77	50,504
2019-07-12	$4.82	$4.86	$4.73	$4.79	$4.79	86,729
2019-07-11	$4.82	$4.87	$4.74	$4.82	$4.82	93,443
2019-07-10	$4.75	$4.83	$4.74	$4.83	$4.83	63,011
2019-07-09	$4.76	$4.77	$4.66	$4.75	$4.75	146,661
2019-07-08	$4.75	$4.80	$4.65	$4.76	$4.76	64,903
2019-07-05	$4.92	$4.97	$4.71	$4.77	$4.77	92,666
2019-07-03	$4.97	$4.98	$4.88	$4.96	$4.96	59,170
2019-07-02	$4.78	$4.98	$4.68	$4.97	$4.97	168,261
2019-07-01	$4.76	$4.87	$4.70	$4.76	$4.76	178,142
2019-06-28	$4.52	$4.87	$4.51	$4.70	$4.70	4,103,189
2019-06-27	$4.45	$4.57	$4.40	$4.49	$4.49	289,563
2019-06-26	$4.24	$4.46	$4.24	$4.45	$4.45	166,402
2019-06-25	$4.33	$4.38	$4.23	$4.24	$4.24	126,678
2019-06-24	$4.44	$4.48	$4.30	$4.34	$4.34	126,112
2019-06-21	$4.51	$4.51	$4.36	$4.43	$4.43	72,473
2019-06-20	$4.72	$4.75	$4.49	$4.51	$4.51	107,353
2019-06-19	$4.49	$4.74	$4.41	$4.68	$4.68	176,699
2019-06-18	$4.30	$4.49	$4.28	$4.47	$4.47	123,931
2019-06-17	$4.34	$4.41	$4.26	$4.28	$4.28	94,709
2019-06-14	$4.51	$4.54	$4.31	$4.34	$4.34	69,032
2019-06-13	$4.42	$4.64	$4.42	$4.51	$4.51	127,648
2019-06-12	$4.19	$4.45	$4.19	$4.45	$4.45	195,306
2019-06-11	$4.12	$4.26	$4.04	$4.16	$4.16	320,275
2019-06-10	$4.34	$4.39	$4.07	$4.10	$4.10	216,689
2019-06-07	$4.42	$4.42	$4.23	$4.33	$4.33	161,986
2019-06-06	$4.39	$4.55	$4.39	$4.46	$4.46	116,197
2019-06-05	$4.18	$4.46	$4.00	$4.42	$4.42	320,443
2019-06-04	$4.30	$4.35	$4.16	$4.21	$4.21	262,009
2019-06-03	$4.29	$4.43	$4.11	$4.26	$4.26	197,387
2019-05-31	$4.56	$4.64	$4.35	$4.36	$4.36	159,431
2019-05-30	$4.69	$4.83	$4.56	$4.61	$4.61	185,267
2019-05-29	$5.10	$5.10	$4.68	$4.71	$4.71	278,642
2019-05-28	$5.11	$5.18	$5.05	$5.08	$5.08	110,767
2019-05-24	$5.11	$5.12	$4.80	$5.08	$5.08	168,043
2019-05-23	$5.25	$5.28	$5.06	$5.09	$5.09	144,276
2019-05-22	$5.35	$5.46	$5.18	$5.25	$5.25	285,048
2019-05-21	$5.24	$5.42	$5.24	$5.37	$5.37	406,014
2019-05-20	$5.19	$5.26	$5.14	$5.26	$5.26	120,878
2019-05-17	$5.26	$5.29	$5.04	$5.22	$5.22	225,540
2019-05-16	$5.44	$5.52	$5.28	$5.30	$5.30	230,043
2019-05-15	$5.16	$5.54	$5.16	$5.42	$5.42	255,598
2019-05-14	$5.08	$5.18	$5.03	$5.17	$5.17	303,582
2019-05-13	$4.93	$5.14	$4.91	$5.09	$5.09	236,299
2019-05-10	$5.15	$5.15	$5.05	$5.08	$5.08	481,459
2019-05-09	$5.19	$5.25	$5.07	$5.18	$5.18	250,627
2019-05-08	$5.11	$5.27	$5.11	$5.23	$5.23	254,429
2019-05-07	$4.74	$5.34	$4.61	$5.14	$5.14	345,819
2019-05-06	$5.42	$5.42	$5.18	$5.26	$5.26	213,532
2019-05-03	$4.75	$5.57	$4.75	$5.41	$5.41	757,300
2019-05-02	$4.81	$4.95	$4.79	$4.84	$4.84	131,875
2019-05-01	$4.83	$4.91	$4.70	$4.83	$4.83	142,160
2019-04-30	$4.68	$4.85	$4.63	$4.77	$4.77	160,876
2019-04-29	$4.78	$4.79	$4.68	$4.70	$4.70	56,796
2019-04-26	$4.78	$4.82	$4.75	$4.76	$4.76	54,190
2019-04-25	$4.71	$4.88	$4.28	$4.79	$4.79	227,209
2019-04-24	$4.82	$4.82	$4.70	$4.75	$4.75	186,531
2019-04-23	$4.83	$4.96	$4.83	$4.86	$4.86	111,056
2019-04-22	$5.00	$5.02	$4.78	$4.83	$4.83	112,697
2019-04-18	$5.05	$5.12	$4.99	$5.02	$5.02	131,641
2019-04-17	$5.15	$5.19	$5.02	$5.05	$5.05	378,682
2019-04-16	$4.85	$5.15	$4.82	$5.10	$5.10	554,727
2019-04-15	$4.74	$4.84	$4.72	$4.84	$4.84	135,932
2019-04-12	$4.77	$4.83	$4.75	$4.79	$4.79	108,457
2019-04-11	$4.84	$4.84	$4.70	$4.78	$4.78	150,064
2019-04-10	$4.82	$4.89	$4.75	$4.84	$4.84	65,893
2019-04-09	$4.78	$4.86	$4.77	$4.84	$4.84	55,066
2019-04-08	$4.79	$4.84	$4.75	$4.80	$4.80	60,018
2019-04-05	$4.73	$4.81	$4.67	$4.79	$4.79	99,927
2019-04-04	$4.82	$4.85	$4.74	$4.79	$4.79	77,343
2019-04-03	$4.73	$4.85	$4.72	$4.82	$4.82	115,241
2019-04-02	$4.74	$4.74	$4.62	$4.72	$4.72	119,742
2019-04-01	$4.73	$4.82	$4.70	$4.76	$4.76	221,280
2019-03-29	$4.67	$4.77	$4.59	$4.73	$4.73	226,973
2019-03-28	$4.65	$4.68	$4.65	$4.68	$4.68	85,851
2019-03-27	$4.65	$4.67	$4.63	$4.65	$4.65	100,210
2019-03-26	$4.71	$4.72	$4.65	$4.66	$4.66	115,526
2019-03-25	$4.76	$4.79	$4.60	$4.69	$4.69	155,591
2019-03-22	$4.90	$4.94	$4.76	$4.76	$4.76	175,554
2019-03-21	$4.80	$4.90	$4.76	$4.90	$4.90	265,224
2019-03-20	$4.72	$4.87	$4.63	$4.81	$4.81	312,146
2019-03-19	$4.73	$4.75	$4.57	$4.72	$4.72	210,451
2019-03-18	$4.75	$4.75	$4.58	$4.70	$4.70	263,136
2019-03-15	$4.64	$4.71	$4.54	$4.70	$4.70	358,343
2019-03-14	$4.31	$4.68	$4.26	$4.64	$4.64	296,881
2019-03-13	$4.36	$4.45	$4.24	$4.32	$4.32	165,888
2019-03-12	$4.22	$4.42	$4.20	$4.37	$4.37	255,816
2019-03-11	$4.18	$4.29	$4.18	$4.21	$4.21	100,461
2019-03-08	$4.23	$4.34	$4.17	$4.25	$4.25	74,037
2019-03-07	$4.22	$4.33	$4.17	$4.27	$4.27	71,952
2019-03-06	$4.30	$4.31	$4.13	$4.22	$4.22	67,187
2019-03-05	$4.32	$4.36	$4.25	$4.29	$4.29	61,762
2019-03-04	$4.47	$4.47	$4.26	$4.38	$4.38	119,615
2019-03-01	$4.32	$4.59	$4.32	$4.48	$4.48	332,187
2019-02-28	$4.36	$4.37	$4.29	$4.33	$4.33	73,084
2019-02-27	$4.29	$4.37	$4.27	$4.35	$4.35	143,475
2019-02-26	$4.36	$4.40	$4.27	$4.33	$4.33	134,155
2019-02-25	$4.34	$4.45	$4.30	$4.36	$4.36	244,933
2019-02-22	$4.40	$4.55	$4.28	$4.36	$4.36	340,675
2019-02-21	$4.10	$4.43	$4.05	$4.41	$4.41	289,040
2019-02-20	$3.97	$4.14	$3.91	$4.07	$4.07	348,168
2019-02-19	$4.05	$4.06	$3.84	$3.96	$3.96	195,392
2019-02-15	$4.19	$4.20	$3.95	$4.07	$4.07	253,095
2019-02-14	$4.49	$4.51	$4.07	$4.19	$4.19	434,935
2019-02-13	$4.43	$4.52	$4.39	$4.39	$4.39	184,659
2019-02-12	$4.49	$4.55	$4.20	$4.45	$4.45	293,088
2019-02-11	$4.27	$4.75	$4.18	$4.49	$4.49	755,878
2019-02-08	$4.14	$4.24	$4.12	$4.24	$4.24	234,555
2019-02-07	$4.16	$4.20	$4.01	$4.14	$4.14	320,925
2019-02-06	$4.27	$4.27	$4.13	$4.15	$4.15	277,948
2019-02-05	$4.14	$4.29	$4.14	$4.25	$4.25	270,580
2019-02-04	$4.00	$4.19	$4.00	$4.14	$4.14	365,392
2019-02-01	$4.00	$4.06	$3.95	$4.04	$4.04	210,451
2019-01-31	$4.00	$4.06	$3.96	$4.00	$4.00	222,675
2019-01-30	$3.98	$4.05	$3.95	$4.00	$4.00	142,692
2019-01-29	$3.89	$4.04	$3.89	$3.98	$3.98	201,516
2019-01-28	$3.98	$3.98	$3.54	$3.91	$3.91	256,917
2019-01-25	$3.80	$4.00	$3.76	$3.94	$3.94	332,728
2019-01-24	$3.68	$3.87	$3.63	$3.76	$3.76	311,493
2019-01-23	$3.65	$3.70	$3.59	$3.67	$3.67	209,110
2019-01-22	$3.50	$3.67	$3.50	$3.65	$3.65	346,918
2019-01-18	$3.50	$3.55	$3.28	$3.48	$3.48	151,963
2019-01-17	$3.46	$3.48	$3.36	$3.46	$3.46	76,100
2019-01-16	$3.41	$3.47	$3.35	$3.46	$3.46	155,110
2019-01-15	$3.45	$3.52	$3.38	$3.42	$3.42	124,725
2019-01-14	$3.45	$3.49	$3.35	$3.45	$3.45	120,610
2019-01-11	$3.33	$3.40	$3.32	$3.40	$3.40	402,411
2019-01-10	$3.13	$3.38	$3.13	$3.33	$3.33	408,972
2019-01-09	$3.11	$3.20	$3.11	$3.14	$3.14	159,551
2019-01-08	$3.11	$3.16	$3.11	$3.12	$3.12	96,739
2019-01-07	$3.02	$3.09	$2.98	$3.09	$3.09	89,983
2019-01-04	$2.98	$3.04	$2.94	$3.02	$3.02	64,839
2019-01-03	$2.82	$3.02	$2.82	$2.98	$2.98	106,677
2019-01-02	$2.64	$2.82	$2.61	$2.82	$2.82	87,115
2018-12-31	$2.65	$2.76	$2.62	$2.65	$2.65	142,883
2018-12-28	$2.72	$2.77	$2.63	$2.65	$2.65	380,301
2018-12-27	$2.70	$2.75	$2.67	$2.73	$2.73	210,888
2018-12-26	$2.65	$2.76	$2.58	$2.71	$2.71	196,864
2018-12-24	$2.62	$2.72	$2.51	$2.60	$2.60	56,886
2018-12-21	$2.72	$2.72	$2.59	$2.63	$2.63	136,251
2018-12-20	$2.70	$2.76	$2.68	$2.71	$2.71	81,529
2018-12-19	$2.76	$2.83	$2.69	$2.70	$2.70	107,621
2018-12-18	$2.88	$2.90	$2.77	$2.77	$2.77	66,030
2018-12-17	$2.91	$2.97	$2.89	$2.89	$2.89	35,672
2018-12-14	$2.91	$3.02	$2.86	$2.92	$2.92	83,300
2018-12-13	$2.98	$3.04	$2.94	$2.94	$2.94	37,518
2018-12-12	$2.99	$3.05	$2.97	$2.98	$2.98	145,305
2018-12-11	$3.04	$3.05	$2.94	$2.98	$2.98	102,282
2018-12-10	$3.05	$3.07	$3.02	$3.03	$3.03	52,969
2018-12-07	$3.10	$3.13	$3.04	$3.07	$3.07	74,562
2018-12-06	$3.02	$3.14	$3.02	$3.11	$3.11	102,877
2018-12-04	$3.07	$3.10	$2.99	$3.02	$3.02	44,520
2018-12-03	$3.11	$3.15	$3.04	$3.06	$3.06	118,771
2018-11-30	$3.08	$3.13	$3.08	$3.08	$3.08	75,104
2018-11-29	$3.05	$3.10	$2.95	$3.08	$3.08	201,391
2018-11-28	$3.06	$3.09	$3.05	$3.07	$3.07	175,035
2018-11-27	$3.07	$3.10	$3.05	$3.07	$3.07	171,577
2018-11-26	$3.04	$3.10	$3.04	$3.07	$3.07	37,217
2018-11-23	$3.02	$3.07	$2.97	$3.04	$3.04	31,415
2018-11-21	$2.96	$3.09	$2.96	$3.02	$3.02	75,285
2018-11-20	$2.94	$3.00	$2.87	$2.96	$2.96	27,164
2018-11-19	$2.96	$2.98	$2.94	$2.96	$2.96	143,443
2018-11-16	$2.94	$3.00	$2.94	$2.96	$2.96	46,863
2018-11-15	$2.92	$3.00	$2.92	$2.93	$2.93	39,395
2018-11-14	$2.94	$2.97	$2.92	$2.95	$2.95	89,937
2018-11-13	$2.98	$2.98	$2.92	$2.92	$2.92	144,239
2018-11-12	$2.98	$2.98	$2.94	$2.94	$2.94	130,272
2018-11-09	$2.92	$3.00	$2.92	$3.00	$3.00	216,461
2018-11-08	$2.90	$2.96	$2.90	$2.95	$2.95	74,383
2018-11-07	$2.99	$2.99	$2.87	$2.90	$2.90	321,908
2018-11-06	$2.85	$3.00	$2.85	$2.94	$2.94	734,025
2018-11-05	$2.81	$2.88	$2.79	$2.79	$2.79	39,214
2018-11-02	$2.88	$2.93	$2.82	$2.82	$2.82	73,122
2018-11-01	$2.75	$2.90	$2.75	$2.85	$2.85	128,641
2018-10-31	$2.68	$2.82	$2.68	$2.76	$2.76	55,276
2018-10-30	$2.76	$2.76	$2.65	$2.66	$2.66	41,485
2018-10-29	$2.64	$2.75	$2.58	$2.68	$2.68	43,727
2018-10-26	$2.61	$2.69	$2.56	$2.62	$2.62	42,300
2018-10-25	$2.59	$2.67	$2.57	$2.65	$2.65	73,000
2018-10-24	$2.58	$2.63	$2.57	$2.60	$2.60	30,431
2018-10-23	$2.56	$2.62	$2.49	$2.58	$2.58	74,239
2018-10-22	$2.59	$2.63	$2.56	$2.57	$2.57	16,542
2018-10-19	$2.62	$2.63	$2.58	$2.58	$2.58	19,050
2018-10-18	$2.58	$2.63	$2.58	$2.62	$2.62	33,000
2018-10-17	$2.60	$2.63	$2.55	$2.57	$2.57	291,450
2018-10-16	$2.62	$2.80	$2.60	$2.61	$2.61	99,140
2018-10-15	$2.57	$2.77	$2.55	$2.75	$2.75	155,389
2018-10-12	$2.59	$2.64	$2.47	$2.60	$2.60	21,474
2018-10-11	$2.55	$2.65	$2.53	$2.56	$2.56	57,270
2018-10-10	$2.65	$2.65	$2.55	$2.56	$2.56	400,480
2018-10-09	$2.64	$2.69	$2.61	$2.64	$2.64	32,810
2018-10-08	$2.66	$2.68	$2.64	$2.65	$2.65	20,622
2018-10-05	$2.70	$2.75	$2.65	$2.66	$2.66	28,690
2018-10-04	$2.78	$2.78	$2.66	$2.69	$2.69	62,917
2018-10-03	$2.79	$2.93	$2.77	$2.78	$2.78	15,718
2018-10-02	$2.81	$2.86	$2.69	$2.77	$2.77	18,281
2018-10-01	$2.80	$2.82	$2.64	$2.82	$2.82	77,447
2018-09-28	$2.76	$2.82	$2.73	$2.78	$2.78	212,883
2018-09-27	$2.75	$2.80	$2.62	$2.76	$2.76	45,122
2018-09-26	$2.82	$2.86	$2.70	$2.75	$2.75	65,646
2018-09-25	$2.88	$2.91	$2.81	$2.81	$2.81	14,292
2018-09-24	$2.96	$2.97	$2.75	$2.89	$2.89	38,231
2018-09-21	$2.88	$2.95	$2.84	$2.95	$2.95	95,604
2018-09-20	$2.85	$2.91	$2.81	$2.89	$2.89	254,734
2018-09-19	$2.82	$2.85	$2.78	$2.84	$2.84	35,409
2018-09-18	$2.73	$2.80	$2.72	$2.80	$2.80	26,696
2018-09-17	$2.73	$2.76	$2.68	$2.75	$2.75	45,503
2018-09-14	$2.74	$2.76	$2.67	$2.69	$2.69	123,078
2018-09-13	$2.74	$2.81	$2.71	$2.72	$2.72	23,840
2018-09-12	$2.76	$2.81	$2.67	$2.71	$2.71	30,671
2018-09-11	$2.75	$2.82	$2.75	$2.77	$2.77	20,236
2018-09-10	$2.77	$2.85	$2.76	$2.78	$2.78	53,981
2018-09-07	$2.82	$2.88	$2.76	$2.82	$2.82	33,301
2018-09-06	$2.81	$2.85	$2.80	$2.82	$2.82	29,783
2018-09-05	$2.82	$2.85	$2.80	$2.83	$2.83	21,666
2018-09-04	$2.88	$2.88	$2.82	$2.83	$2.83	20,948
2018-08-31	$2.83	$2.95	$2.81	$2.88	$2.88	57,993
2018-08-30	$2.86	$2.92	$2.82	$2.82	$2.82	54,019
2018-08-29	$2.76	$2.89	$2.71	$2.84	$2.84	49,750
2018-08-28	$2.75	$2.81	$2.71	$2.76	$2.76	185,137
2018-08-27	$2.73	$2.79	$2.69	$2.76	$2.76	277,837
2018-08-24	$2.77	$2.78	$2.72	$2.73	$2.73	5,763
2018-08-23	$2.74	$2.78	$2.69	$2.77	$2.77	7,668
2018-08-22	$2.77	$2.78	$2.71	$2.71	$2.71	12,646
2018-08-21	$2.68	$2.78	$2.61	$2.69	$2.69	50,524
2018-08-20	$2.74	$2.78	$2.61	$2.66	$2.66	19,892
2018-08-17	$2.78	$2.80	$2.72	$2.72	$2.72	10,424
2018-08-16	$2.74	$2.78	$2.69	$2.77	$2.77	61,743
2018-08-15	$2.77	$2.78	$2.69	$2.76	$2.76	17,428
2018-08-14	$2.78	$2.78	$2.75	$2.78	$2.78	169,286
2018-08-13	$2.83	$2.83	$2.74	$2.74	$2.74	10,561
2018-08-10	$2.77	$2.83	$2.75	$2.77	$2.77	43,277
2018-08-09	$2.80	$2.80	$2.75	$2.78	$2.78	38,768
2018-08-08	$2.78	$2.78	$2.67	$2.77	$2.77	42,771
2018-08-07	$2.86	$2.86	$2.67	$2.74	$2.74	34,735
2018-08-06	$2.79	$2.90	$2.65	$2.76	$2.76	65,091
2018-08-03	$2.92	$2.96	$2.77	$2.78	$2.78	24,445
2018-08-02	$2.63	$3.01	$2.63	$2.91	$2.91	34,939
2018-08-01	$3.07	$3.13	$2.93	$2.93	$2.93	70,307
2018-07-31	$3.00	$3.10	$2.98	$3.05	$3.05	34,985
2018-07-30	$3.02	$3.04	$2.99	$3.01	$3.01	22,116
2018-07-27	$3.02	$3.08	$3.00	$3.04	$3.04	9,420
2018-07-26	$3.03	$3.10	$2.92	$3.00	$3.00	169,422
2018-07-25	$3.00	$3.11	$2.99	$3.06	$3.06	38,583
2018-07-24	$3.01	$3.06	$2.95	$3.01	$3.01	22,436
2018-07-23	$3.03	$3.03	$2.91	$2.98	$2.98	43,773
2018-07-20	$3.08	$3.08	$2.94	$3.00	$3.00	11,608
2018-07-19	$2.96	$2.99	$2.93	$2.97	$2.97	25,471
2018-07-18	$3.01	$3.01	$2.92	$2.96	$2.96	31,405
2018-07-17	$2.93	$3.05	$2.93	$3.00	$3.00	18,033
2018-07-16	$2.93	$2.98	$2.92	$2.93	$2.93	35,454
2018-07-13	$2.91	$2.99	$2.87	$2.93	$2.93	65,213
2018-07-12	$3.01	$3.03	$2.91	$2.95	$2.95	60,113
2018-07-11	$3.06	$3.10	$2.96	$3.01	$3.01	39,453
2018-07-10	$3.06	$3.09	$2.99	$3.05	$3.05	23,344
2018-07-09	$3.07	$3.13	$3.02	$3.04	$3.04	15,370
2018-07-06	$3.08	$3.11	$2.99	$3.07	$3.07	27,005
2018-07-05	$3.10	$3.13	$3.08	$3.08	$3.08	19,936
2018-07-03	$3.10	$3.13	$3.06	$3.09	$3.09	25,053
2018-07-02	$3.03	$3.13	$3.00	$3.10	$3.10	34,716
2018-06-29	$3.10	$3.10	$3.02	$3.06	$3.06	13,941
2018-06-28	$3.09	$3.13	$3.07	$3.09	$3.09	28,843
2018-06-27	$3.10	$3.12	$3.08	$3.11	$3.11	29,312
2018-06-26	$3.07	$3.15	$3.06	$3.10	$3.10	23,409
2018-06-25	$3.01	$3.08	$2.99	$3.06	$3.06	65,849
2018-06-22	$3.11	$3.17	$2.96	$3.03	$3.03	67,039
2018-06-21	$3.14	$3.19	$3.10	$3.13	$3.13	46,975
2018-06-20	$3.18	$3.19	$3.09	$3.12	$3.12	132,709
2018-06-19	$3.10	$3.19	$3.10	$3.18	$3.18	56,108
2018-06-18	$3.14	$3.20	$3.07	$3.12	$3.12	65,233
2018-06-15	$3.00	$3.15	$3.00	$3.15	$3.15	107,560
2018-06-14	$2.96	$3.06	$2.92	$3.02	$3.02	69,747
2018-06-13	$2.95	$3.01	$2.93	$2.98	$2.98	147,402
2018-06-12	$2.90	$3.10	$2.86	$2.95	$2.95	337,542
2018-06-11	$2.71	$2.81	$2.61	$2.77	$2.77	149,135
2018-06-08	$2.65	$2.72	$2.64	$2.71	$2.71	36,966
2018-06-07	$2.73	$2.74	$2.64	$2.65	$2.65	12,574
2018-06-06	$2.67	$2.73	$2.65	$2.72	$2.72	96,383
2018-06-05	$2.63	$2.72	$2.63	$2.68	$2.68	38,856
2018-06-04	$2.59	$2.65	$2.59	$2.64	$2.64	90,764
2018-06-01	$2.73	$2.73	$2.57	$2.61	$2.61	139,978
2018-05-31	$2.57	$2.73	$2.57	$2.70	$2.70	56,720
2018-05-30	$2.64	$2.67	$2.52	$2.58	$2.58	214,784
2018-05-29	$2.69	$2.71	$2.64	$2.65	$2.65	58,400
2018-05-25	$2.63	$2.70	$2.63	$2.68	$2.68	40,993
2018-05-24	$2.75	$2.77	$2.55	$2.66	$2.66	69,520
2018-05-23	$2.61	$2.78	$2.58	$2.76	$2.76	45,820
2018-05-22	$2.62	$2.67	$2.59	$2.62	$2.62	70,074
2018-05-21	$2.67	$2.69	$2.61	$2.61	$2.61	17,524
2018-05-18	$2.67	$2.69	$2.65	$2.66	$2.66	21,821
2018-05-17	$2.65	$2.69	$2.65	$2.66	$2.66	26,241
2018-05-16	$2.68	$2.69	$2.62	$2.65	$2.65	34,156
2018-05-15	$2.66	$2.69	$2.65	$2.66	$2.66	32,408
2018-05-14	$2.69	$2.72	$2.65	$2.65	$2.65	17,856
2018-05-11	$2.68	$2.72	$2.65	$2.71	$2.71	29,222
2018-05-10	$2.65	$2.70	$2.65	$2.67	$2.67	50,391
2018-05-09	$2.65	$2.70	$2.55	$2.66	$2.66	97,758
2018-05-08	$2.65	$2.69	$2.61	$2.64	$2.64	98,906
2018-05-07	$2.79	$2.81	$2.65	$2.66	$2.66	117,232
2018-05-04	$2.90	$2.90	$2.75	$2.78	$2.78	79,326
2018-05-03	$2.86	$2.87	$2.79	$2.85	$2.85	56,490
2018-05-02	$2.76	$2.90	$2.76	$2.85	$2.85	52,708
2018-05-01	$2.76	$2.81	$2.74	$2.77	$2.77	28,533
2018-04-30	$2.75	$2.79	$2.73	$2.78	$2.78	26,482
2018-04-27	$2.81	$2.83	$2.75	$2.77	$2.77	20,700
2018-04-26	$2.75	$2.83	$2.75	$2.80	$2.80	37,182
2018-04-25	$2.75	$2.84	$2.74	$2.75	$2.75	16,843
2018-04-24	$2.92	$2.92	$2.73	$2.75	$2.75	31,888
2018-04-23	$2.88	$2.90	$2.77	$2.90	$2.90	19,686
2018-04-20	$2.88	$2.90	$2.84	$2.88	$2.88	17,771
2018-04-19	$2.92	$2.95	$2.81	$2.89	$2.89	21,417
2018-04-18	$2.87	$2.94	$2.87	$2.92	$2.92	64,706
2018-04-17	$2.91	$2.95	$2.83	$2.88	$2.88	38,117
2018-04-16	$2.71	$2.99	$2.65	$2.87	$2.87	342,162
2018-04-13	$2.72	$2.75	$2.66	$2.73	$2.73	65,981
2018-04-12	$2.68	$2.73	$2.67	$2.72	$2.72	28,806
2018-04-11	$2.65	$2.69	$2.65	$2.69	$2.69	62,596
2018-04-10	$2.65	$2.70	$2.65	$2.65	$2.65	41,094
2018-04-09	$2.65	$2.68	$2.63	$2.66	$2.66	63,042
2018-04-06	$2.63	$2.66	$2.60	$2.63	$2.63	46,846
2018-04-05	$2.61	$2.65	$2.60	$2.64	$2.64	95,563
2018-04-04	$2.59	$2.64	$2.59	$2.64	$2.64	63,924
2018-04-03	$2.62	$2.66	$2.60	$2.60	$2.60	63,030
2018-04-02	$2.72	$2.72	$2.57	$2.60	$2.60	118,694
2018-03-29	$2.66	$2.78	$2.66	$2.73	$2.73	135,743
2018-03-28	$2.71	$2.74	$2.63	$2.64	$2.64	130,736
2018-03-27	$2.73	$2.75	$2.65	$2.72	$2.72	203,121
2018-03-26	$2.78	$2.85	$2.61	$2.71	$2.71	167,631
2018-03-23	$2.83	$2.83	$2.72	$2.77	$2.77	108,594
2018-03-22	$2.83	$2.87	$2.83	$2.84	$2.84	42,299
2018-03-21	$2.88	$2.90	$2.82	$2.84	$2.84	42,068
2018-03-20	$2.90	$2.94	$2.86	$2.86	$2.86	23,551
2018-03-19	$2.85	$2.92	$2.85	$2.89	$2.89	72,344
2018-03-16	$2.92	$2.92	$2.81	$2.85	$2.85	165,760
2018-03-15	$2.82	$2.99	$2.81	$2.92	$2.92	421,037
2018-03-14	$2.88	$2.90	$2.83	$2.86	$2.86	59,710
2018-03-13	$2.86	$2.98	$2.86	$2.89	$2.89	190,577
2018-03-12	$2.94	$2.96	$2.81	$2.84	$2.84	58,776
2018-03-09	$2.84	$2.95	$2.80	$2.93	$2.93	273,167
2018-03-08	$2.82	$2.85	$2.75	$2.83	$2.83	100,484
2018-03-07	$2.93	$2.95	$2.81	$2.82	$2.82	292,851
2018-03-06	$3.41	$3.45	$3.30	$3.40	$2.89	206,498
2018-03-05	$3.27	$3.41	$3.27	$3.40	$2.89	139,692
2018-03-02	$3.25	$3.31	$3.25	$3.26	$2.77	45,981
2018-03-01	$3.23	$3.33	$3.21	$3.26	$2.77	85,387
2018-02-28	$3.33	$3.33	$3.18	$3.20	$2.72	357,464
2018-02-27	$3.26	$3.26	$3.22	$3.23	$2.74	35,145
2018-02-26	$3.23	$3.27	$3.20	$3.25	$2.76	111,077
2018-02-23	$3.36	$3.36	$3.20	$3.21	$2.73	109,741
2018-02-22	$3.31	$3.31	$3.20	$3.22	$2.74	127,798
2018-02-21	$3.23	$3.37	$3.21	$3.30	$2.80	88,586
2018-02-20	$3.28	$3.36	$3.13	$3.20	$2.72	72,833
2018-02-16	$3.43	$3.43	$3.13	$3.27	$2.78	280,409
2018-02-15	$3.49	$3.53	$3.43	$3.49	$2.96	41,999
2018-02-14	$3.43	$3.53	$3.42	$3.49	$2.96	264,780
2018-02-13	$3.30	$3.44	$3.25	$3.43	$2.91	93,126
2018-02-12	$3.36	$3.40	$3.32	$3.33	$2.83	44,258
2018-02-09	$3.43	$3.54	$3.34	$3.39	$2.88	38,164
2018-02-08	$3.47	$3.48	$3.39	$3.41	$2.90	35,328
2018-02-07	$3.50	$3.52	$3.42	$3.47	$2.95	43,421
2018-02-06	$3.35	$3.56	$3.35	$3.50	$2.97	55,829
2018-02-05	$3.42	$3.42	$3.32	$3.40	$2.89	186,997
2018-02-02	$3.43	$3.45	$3.35	$3.45	$2.93	47,549
2018-02-01	$3.43	$3.47	$3.40	$3.45	$2.93	39,960
2018-01-31	$3.42	$3.46	$3.42	$3.43	$2.91	42,540
2018-01-30	$3.42	$3.49	$3.35	$3.37	$2.86	66,497
2018-01-29	$3.45	$3.52	$3.42	$3.44	$2.92	32,295
2018-01-26	$3.44	$3.50	$3.44	$3.48	$2.96	29,151
2018-01-25	$3.54	$3.56	$3.44	$3.44	$2.92	37,760
2018-01-24	$3.56	$3.62	$3.51	$3.53	$3.00	54,210
2018-01-23	$3.53	$3.57	$3.52	$3.55	$3.02	235,523
2018-01-22	$3.46	$3.57	$3.45	$3.53	$3.00	256,276
2018-01-19	$3.46	$3.49	$3.45	$3.46	$2.94	36,776
2018-01-18	$3.52	$3.52	$3.42	$3.49	$2.96	26,125
2018-01-17	$3.48	$3.67	$3.39	$3.45	$2.93	132,815
2018-01-16	$3.35	$3.50	$3.33	$3.48	$2.96	133,349
2018-01-12	$3.35	$3.43	$3.26	$3.31	$2.81	57,027
2018-01-11	$3.39	$3.44	$3.35	$3.37	$2.86	47,225
2018-01-10	$3.36	$3.45	$3.35	$3.38	$2.87	35,080
2018-01-09	$3.44	$3.45	$3.36	$3.38	$2.87	61,346
2018-01-08	$3.41	$3.46	$3.36	$3.46	$2.94	65,852
2018-01-05	$3.45	$3.45	$3.37	$3.40	$2.89	29,978
2018-01-04	$3.43	$3.45	$3.34	$3.42	$2.90	38,994
2018-01-03	$3.22	$3.45	$3.22	$3.44	$2.92	77,019
2018-01-02	$3.26	$3.27	$3.22	$3.24	$2.75	25,434
2017-12-29	$3.23	$3.27	$3.20	$3.23	$2.74	44,484
2017-12-28	$3.19	$3.26	$3.16	$3.22	$2.74	67,131
2017-12-27	$3.18	$3.23	$3.14	$3.21	$2.73	85,905
2017-12-26	$3.17	$3.21	$3.13	$3.16	$2.68	51,274
2017-12-22	$3.19	$3.24	$3.11	$3.17	$2.69	20,036
2017-12-21	$3.21	$3.27	$3.15	$3.19	$2.71	52,429
2017-12-20	$3.12	$3.20	$3.12	$3.19	$2.71	41,252
2017-12-19	$3.08	$3.19	$3.04	$3.14	$2.67	48,721
2017-12-18	$3.16	$3.17	$3.00	$3.06	$2.60	217,770
2017-12-15	$3.10	$3.21	$3.10	$3.15	$2.68	58,776
2017-12-14	$3.20	$3.28	$3.11	$3.15	$2.68	108,413
2017-12-13	$3.19	$3.26	$3.15	$3.20	$2.72	145,097
2017-12-12	$3.25	$3.29	$3.18	$3.18	$2.70	135,619
2017-12-11	$3.16	$3.21	$3.10	$3.19	$2.71	389,882
2017-12-08	$3.13	$3.21	$3.13	$3.18	$2.70	38,185
2017-12-07	$3.04	$3.13	$3.04	$3.13	$2.66	198,262
2017-12-06	$3.13	$3.15	$3.01	$3.05	$2.59	74,693
2017-12-05	$3.15	$3.19	$3.10	$3.12	$2.65	18,263
2017-12-04	$3.28	$3.30	$3.14	$3.14	$2.67	46,041
2017-12-01	$3.30	$3.39	$3.24	$3.27	$2.78	60,400
2017-11-30	$3.48	$3.50	$3.29	$3.30	$2.80	55,560
2017-11-29	$3.51	$3.55	$3.40	$3.50	$2.97	35,882
2017-11-28	$3.49	$3.56	$3.45	$3.50	$2.97	25,098
2017-11-27	$3.46	$3.54	$3.46	$3.48	$2.96	70,331
2017-11-24	$3.45	$3.52	$3.44	$3.48	$2.96	21,876
2017-11-22	$3.46	$3.51	$3.40	$3.43	$2.91	67,592
2017-11-21	$3.40	$3.61	$3.38	$3.44	$2.92	94,377
2017-11-20	$3.30	$3.42	$3.27	$3.39	$2.88	93,295
2017-11-17	$3.33	$3.37	$3.27	$3.29	$2.79	44,874
2017-11-16	$3.38	$3.40	$3.33	$3.33	$2.83	25,968
2017-11-15	$3.33	$3.39	$3.33	$3.37	$2.86	206,141
2017-11-14	$3.21	$3.36	$3.20	$3.33	$2.83	202,997
2017-11-13	$3.17	$3.27	$3.16	$3.24	$2.75	123,885
2017-11-10	$3.24	$3.25	$3.19	$3.20	$2.72	144,058
2017-11-09	$3.06	$3.30	$3.05	$3.23	$2.74	101,237
2017-11-08	$3.05	$3.10	$3.02	$3.06	$2.60	92,931
2017-11-07	$3.15	$3.15	$3.01	$3.05	$2.59	151,710
2017-11-06	$3.15	$3.33	$3.06	$3.15	$2.68	605,572
2017-11-03	$3.18	$3.20	$3.01	$3.12	$2.65	1,343,911
2017-11-02	$3.05	$3.11	$3.05	$3.07	$2.61	58,203
2017-11-01	$3.10	$3.10	$3.05	$3.06	$2.60	54,782
2017-10-31	$3.13	$3.18	$3.10	$3.10	$2.63	14,252
2017-10-30	$3.14	$3.14	$3.09	$3.10	$2.63	20,475
2017-10-27	$3.05	$3.14	$3.05	$3.14	$2.67	41,829
2017-10-26	$3.13	$3.14	$3.10	$3.10	$2.63	35,670
2017-10-25	$3.10	$3.14	$3.10	$3.14	$2.67	10,497
2017-10-24	$3.07	$3.14	$3.05	$3.10	$2.63	28,097
2017-10-23	$3.15	$3.15	$3.00	$3.06	$2.60	25,441
2017-10-20	$3.15	$3.15	$3.07	$3.07	$2.61	19,276
2017-10-19	$3.15	$3.17	$3.07	$3.15	$2.68	56,340
2017-10-18	$3.18	$3.18	$3.10	$3.15	$2.68	15,350
2017-10-17	$3.10	$3.17	$3.09	$3.17	$2.69	19,182
2017-10-16	$3.17	$3.17	$3.06	$3.11	$2.64	30,311
2017-10-13	$3.18	$3.21	$3.08	$3.14	$2.67	18,608
2017-10-12	$3.10	$3.18	$3.10	$3.15	$2.68	41,835
2017-10-11	$3.10	$3.13	$3.05	$3.10	$2.63	80,752
2017-10-10	$3.14	$3.23	$3.03	$3.10	$2.63	74,214
2017-10-09	$3.21	$3.24	$3.13	$3.14	$2.67	24,998
2017-10-06	$3.20	$3.23	$3.17	$3.22	$2.74	33,723
2017-10-05	$3.24	$3.38	$3.18	$3.20	$2.72	55,951
2017-10-04	$3.25	$3.32	$3.20	$3.20	$2.72	52,228
2017-10-03	$3.10	$3.29	$3.05	$3.25	$2.76	109,001
2017-10-02	$3.07	$3.15	$3.04	$3.09	$2.62	61,771
2017-09-29	$3.12	$3.12	$3.03	$3.09	$2.62	40,646
2017-09-28	$3.10	$3.14	$3.09	$3.10	$2.63	30,459
2017-09-27	$3.08	$3.12	$3.04	$3.10	$2.63	18,298
2017-09-26	$3.12	$3.12	$3.07	$3.07	$2.61	17,618
2017-09-25	$3.10	$3.17	$3.06	$3.09	$2.62	25,177
2017-09-22	$3.09	$3.13	$3.09	$3.11	$2.64	40,121
2017-09-21	$3.10	$3.14	$3.09	$3.11	$2.64	22,013
2017-09-20	$3.09	$3.16	$3.08	$3.10	$2.63	59,107
2017-09-19	$3.08	$3.12	$3.05	$3.08	$2.62	41,669
2017-09-18	$3.11	$3.13	$3.08	$3.10	$2.63	85,662
2017-09-15	$3.08	$3.16	$3.06	$3.10	$2.63	98,641
2017-09-14	$3.11	$3.16	$3.09	$3.13	$2.66	71,951
2017-09-13	$3.07	$3.22	$3.07	$3.11	$2.64	106,315
2017-09-12	$3.03	$3.10	$3.03	$3.07	$2.61	72,445
2017-09-11	$3.01	$3.07	$3.00	$3.05	$2.59	68,360
2017-09-08	$3.05	$3.07	$2.94	$2.99	$2.54	21,247
2017-09-07	$3.05	$3.09	$3.02	$3.04	$2.58	26,256
2017-09-06	$3.01	$3.09	$2.99	$3.04	$2.58	44,476
2017-09-05	$3.08	$3.13	$3.06	$3.09	$2.62	38,102
2017-09-01	$3.12	$3.15	$3.06	$3.10	$2.63	48,449
2017-08-31	$3.08	$3.15	$3.06	$3.09	$2.62	67,622
2017-08-30	$3.07	$3.12	$3.07	$3.08	$2.62	29,474
2017-08-29	$3.10	$3.11	$3.05	$3.06	$2.60	32,364
2017-08-28	$3.05	$3.10	$3.05	$3.09	$2.62	59,367
2017-08-25	$3.03	$3.08	$3.00	$3.05	$2.59	28,517
2017-08-24	$3.00	$3.04	$2.98	$3.02	$2.57	25,708
2017-08-23	$2.98	$3.01	$2.95	$3.00	$2.55	70,018
2017-08-22	$2.95	$2.98	$2.94	$2.95	$2.51	88,539
2017-08-21	$2.93	$2.95	$2.90	$2.94	$2.50	84,658
2017-08-18	$2.86	$2.93	$2.86	$2.93	$2.49	69,756
2017-08-17	$2.87	$2.92	$2.86	$2.87	$2.44	25,270
2017-08-16	$2.86	$2.91	$2.86	$2.89	$2.45	60,899
2017-08-15	$2.90	$2.91	$2.85	$2.86	$2.43	115,425
2017-08-14	$2.85	$2.91	$2.85	$2.91	$2.47	43,778
2017-08-11	$2.84	$2.88	$2.80	$2.82	$2.40	138,638
2017-08-10	$2.80	$2.87	$2.80	$2.82	$2.40	204,512
2017-08-09	$2.85	$2.86	$2.74	$2.80	$2.38	233,168
2017-08-08	$2.90	$2.91	$2.85	$2.85	$2.42	115,060
2017-08-07	$3.01	$3.01	$2.90	$2.90	$2.46	84,120
2017-08-04	$3.00	$3.01	$2.91	$3.01	$2.56	44,557
2017-08-03	$2.90	$3.02	$2.89	$2.93	$2.49	172,289
2017-08-02	$2.87	$2.96	$2.86	$2.94	$2.50	110,494
2017-08-01	$2.90	$2.93	$2.86	$2.89	$2.45	74,080
2017-07-31	$2.90	$2.92	$2.88	$2.90	$2.46	41,764
2017-07-28	$2.88	$2.94	$2.85	$2.90	$2.46	45,188
2017-07-27	$2.93	$2.93	$2.87	$2.88	$2.45	28,344
2017-07-26	$2.93	$2.95	$2.90	$2.93	$2.49	32,379
2017-07-25	$3.00	$3.01	$2.94	$2.94	$2.50	34,114
2017-07-24	$2.93	$3.03	$2.92	$2.98	$2.53	36,868
2017-07-21	$2.98	$3.02	$2.91	$2.93	$2.49	46,687
2017-07-20	$3.04	$3.04	$2.99	$3.00	$2.55	26,553
2017-07-19	$2.94	$3.04	$2.94	$3.02	$2.57	42,675
2017-07-18	$2.87	$2.97	$2.85	$2.97	$2.52	129,922
2017-07-17	$2.81	$2.88	$2.81	$2.87	$2.44	71,985
2017-07-14	$2.84	$2.99	$2.81	$2.82	$2.40	73,872
2017-07-13	$2.84	$2.87	$2.83	$2.84	$2.41	47,814
2017-07-12	$2.86	$2.91	$2.82	$2.84	$2.41	98,247
2017-07-11	$2.86	$2.99	$2.82	$2.85	$2.42	118,016
2017-07-10	$2.88	$2.88	$2.82	$2.87	$2.44	136,516
2017-07-07	$2.94	$2.94	$2.86	$2.86	$2.43	117,173
2017-07-06	$3.00	$3.02	$2.90	$2.94	$2.50	102,170
2017-07-05	$3.07	$3.09	$3.00	$3.00	$2.55	83,711
2017-07-03	$2.99	$3.11	$2.99	$3.09	$2.62	92,645
2017-06-30	$2.97	$3.03	$2.96	$2.98	$2.53	135,986
2017-06-29	$2.98	$3.05	$2.95	$2.97	$2.52	157,224
2017-06-28	$2.91	$3.01	$2.90	$2.99	$2.54	122,951
2017-06-27	$2.96	$2.98	$2.91	$2.92	$2.48	131,842
2017-06-26	$2.93	$3.00	$2.93	$2.98	$2.53	253,881
2017-06-23	$3.01	$3.01	$2.86	$2.90	$2.46	2,816,626
2017-06-22	$2.95	$3.01	$2.89	$3.00	$2.55	121,477
2017-06-21	$3.02	$3.02	$2.92	$2.94	$2.50	77,393
2017-06-20	$2.95	$3.01	$2.89	$3.00	$2.55	126,897
2017-06-19	$2.87	$2.99	$2.83	$2.94	$2.50	122,227
2017-06-16	$2.83	$2.91	$2.81	$2.89	$2.45	158,496
2017-06-15	$2.82	$2.98	$2.78	$2.90	$2.46	196,800
2017-06-14	$2.85	$2.89	$2.79	$2.85	$2.42	186,122
2017-06-13	$2.85	$2.86	$2.79	$2.85	$2.42	87,973
2017-06-12	$2.90	$2.91	$2.84	$2.84	$2.41	156,635
2017-06-09	$2.88	$2.94	$2.85	$2.89	$2.45	92,528
2017-06-08	$2.89	$2.96	$2.87	$2.89	$2.45	64,090
2017-06-07	$2.95	$2.99	$2.85	$2.91	$2.47	104,350
2017-06-06	$2.90	$2.97	$2.84	$2.94	$2.50	161,856
2017-06-05	$2.94	$3.06	$2.88	$2.93	$2.49	258,960
2017-06-02	$2.82	$2.99	$2.82	$2.92	$2.48	111,821
2017-06-01	$2.86	$2.86	$2.75	$2.82	$2.40	72,399
2017-05-31	$2.77	$2.88	$2.77	$2.81	$2.39	79,749
2017-05-30	$2.77	$2.83	$2.73	$2.77	$2.35	68,484
2017-05-26	$2.82	$2.83	$2.75	$2.78	$2.36	43,224
2017-05-25	$2.86	$2.87	$2.80	$2.82	$2.40	78,825
2017-05-24	$2.85	$2.94	$2.79	$2.86	$2.43	68,435
2017-05-23	$2.89	$2.96	$2.85	$2.85	$2.42	90,331
2017-05-22	$2.95	$2.98	$2.85	$2.88	$2.45	93,944
2017-05-19	$2.94	$2.99	$2.91	$2.96	$2.51	83,442
2017-05-18	$2.91	$3.00	$2.90	$2.94	$2.50	135,542
2017-05-17	$2.95	$2.98	$2.90	$2.93	$2.49	100,087
2017-05-16	$3.00	$3.05	$2.95	$2.99	$2.54	107,275
2017-05-15	$2.98	$3.10	$2.96	$2.98	$2.53	129,090
2017-05-12	$3.00	$3.00	$2.93	$2.97	$2.52	90,562
2017-05-11	$3.03	$3.07	$2.94	$3.01	$2.56	130,642
2017-05-10	$2.97	$3.08	$2.97	$3.03	$2.57	254,483
2017-05-09	$2.92	$3.02	$2.92	$2.99	$2.54	213,278
2017-05-08	$2.76	$3.03	$2.76	$2.94	$2.50	380,866
2017-05-05	$2.59	$2.83	$2.59	$2.77	$2.35	121,835
2017-05-04	$2.70	$2.75	$2.64	$2.72	$2.31	95,744
2017-05-03	$2.68	$2.71	$2.63	$2.69	$2.28	103,175
2017-05-02	$2.70	$2.78	$2.69	$2.70	$2.29	73,093
2017-05-01	$2.70	$2.74	$2.68	$2.70	$2.29	103,785
2017-04-28	$2.72	$2.73	$2.66	$2.71	$2.30	105,295
2017-04-27	$2.77	$2.77	$2.69	$2.71	$2.30	107,836
2017-04-26	$2.75	$2.80	$2.74	$2.78	$2.36	102,530
2017-04-25	$2.78	$2.79	$2.74	$2.77	$2.35	172,533
2017-04-24	$2.72	$2.77	$2.67	$2.77	$2.35	118,752
2017-04-21	$2.64	$2.69	$2.60	$2.68	$2.28	112,105
2017-04-20	$2.63	$2.65	$2.61	$2.64	$2.24	65,060
2017-04-19	$2.61	$2.66	$2.61	$2.63	$2.23	61,233
2017-04-18	$2.62	$2.64	$2.59	$2.63	$2.23	91,832
2017-04-17	$2.60	$2.64	$2.60	$2.64	$2.24	56,202
2017-04-13	$2.62	$2.63	$2.60	$2.60	$2.21	95,143
2017-04-12	$2.63	$2.67	$2.62	$2.62	$2.23	85,237
2017-04-11	$2.63	$2.66	$2.63	$2.65	$2.25	55,081
2017-04-10	$2.64	$2.74	$2.63	$2.65	$2.25	102,537
2017-04-07	$2.64	$2.72	$2.64	$2.66	$2.26	34,211
2017-04-06	$2.62	$2.67	$2.61	$2.66	$2.26	98,234
2017-04-05	$2.65	$2.70	$2.63	$2.63	$2.23	128,629
2017-04-04	$2.63	$2.70	$2.63	$2.67	$2.27	94,578
2017-04-03	$2.70	$2.72	$2.61	$2.65	$2.25	256,696
2017-03-31	$2.70	$2.73	$2.67	$2.72	$2.31	73,260
2017-03-30	$2.71	$2.73	$2.65	$2.69	$2.28	82,784
2017-03-29	$2.65	$2.75	$2.65	$2.69	$2.28	70,572
2017-03-28	$2.67	$2.71	$2.64	$2.66	$2.26	78,299
2017-03-27	$2.63	$2.70	$2.60	$2.68	$2.28	250,169
2017-03-24	$2.68	$2.69	$2.62	$2.66	$2.26	112,934
2017-03-23	$2.65	$2.72	$2.65	$2.69	$2.28	55,406
2017-03-22	$2.69	$2.70	$2.64	$2.65	$2.25	70,620
2017-03-21	$2.66	$2.70	$2.63	$2.68	$2.28	397,859
2017-03-20	$2.63	$2.66	$2.60	$2.63	$2.23	227,336
2017-03-17	$2.59	$2.64	$2.59	$2.64	$2.24	230,222
2017-03-16	$2.61	$2.62	$2.55	$2.61	$2.22	104,132
2017-03-15	$2.54	$2.61	$2.54	$2.59	$2.20	43,074
2017-03-14	$2.61	$2.61	$2.51	$2.57	$2.18	79,251
2017-03-13	$2.55	$2.60	$2.52	$2.60	$2.21	112,521
2017-03-10	$2.59	$2.59	$2.53	$2.54	$2.16	97,027
2017-03-09	$2.61	$2.61	$2.52	$2.55	$2.17	130,566
2017-03-08	$2.69	$2.69	$2.57	$2.58	$2.19	168,055
2017-03-07	$2.71	$2.72	$2.63	$2.65	$2.25	292,847
2017-03-06	$2.68	$2.72	$2.63	$2.70	$2.29	202,578
2017-03-03	$2.70	$2.75	$2.66	$2.71	$2.30	245,096
2017-03-02	$2.70	$2.74	$2.65	$2.67	$2.27	161,745
2017-03-01	$2.67	$2.71	$2.57	$2.70	$2.29	244,709
2017-02-28	$2.58	$2.68	$2.58	$2.67	$2.27	165,118
2017-02-27	$2.66	$2.66	$2.54	$2.60	$2.21	209,878
2017-02-24	$2.69	$2.71	$2.63	$2.67	$2.27	115,786
2017-02-23	$2.78	$2.78	$2.70	$2.70	$2.29	98,140
2017-02-22	$2.82	$2.85	$2.74	$2.78	$2.36	136,476
2017-02-21	$2.80	$2.88	$2.75	$2.84	$2.41	163,405
2017-02-17	$2.86	$2.90	$2.75	$2.80	$2.38	354,452
2017-02-16	$3.05	$3.15	$3.00	$3.07	$2.61	247,817
2017-02-15	$3.00	$3.07	$2.92	$3.06	$2.60	205,977
2017-02-14	$3.06	$3.06	$2.91	$3.01	$2.56	248,588
2017-02-13	$2.82	$3.08	$2.81	$3.06	$2.60	647,334
2017-02-10	$2.91	$2.91	$2.76	$2.87	$2.44	858,872
2017-02-09	$3.60	$3.75	$2.81	$2.95	$2.51	7,073,340
2017-02-08	$2.60	$2.63	$2.50	$2.54	$2.16	166,259
2017-02-07	$2.69	$2.71	$2.60	$2.61	$2.22	74,426
2017-02-06	$2.72	$2.73	$2.67	$2.68	$2.28	37,092
2017-02-03	$2.72	$2.76	$2.64	$2.72	$2.31	75,586
2017-02-02	$2.73	$2.73	$2.66	$2.69	$2.28	177,068
2017-02-01	$2.74	$2.80	$2.70	$2.73	$2.32	33,305
2017-01-31	$2.70	$2.75	$2.67	$2.71	$2.30	100,471
2017-01-30	$2.65	$2.75	$2.62	$2.70	$2.29	207,804
2017-01-27	$2.67	$2.72	$2.63	$2.68	$2.28	216,608
2017-01-26	$2.76	$2.76	$2.65	$2.69	$2.28	42,840
2017-01-25	$2.57	$2.77	$2.57	$2.74	$2.33	322,317
2017-01-24	$2.57	$2.60	$2.52	$2.57	$2.18	180,690
2017-01-23	$2.54	$2.59	$2.53	$2.55	$2.17	81,745
2017-01-20	$2.55	$2.59	$2.52	$2.54	$2.16	79,393
2017-01-19	$2.59	$2.62	$2.54	$2.55	$2.17	48,615
2017-01-18	$2.57	$2.62	$2.57	$2.58	$2.19	44,214
2017-01-17	$2.61	$2.67	$2.58	$2.58	$2.19	52,869
2017-01-13	$2.68	$2.73	$2.55	$2.64	$2.24	388,457
2017-01-12	$2.63	$2.67	$2.62	$2.65	$2.25	141,950
2017-01-11	$2.71	$2.71	$2.66	$2.67	$2.27	37,618
2017-01-10	$2.66	$2.68	$2.62	$2.67	$2.27	56,491
2017-01-09	$2.70	$2.71	$2.64	$2.64	$2.24	39,912
2017-01-06	$2.68	$2.74	$2.67	$2.71	$2.30	73,787
2017-01-05	$2.73	$2.75	$2.65	$2.67	$2.27	51,305
2017-01-04	$2.75	$2.77	$2.73	$2.74	$2.33	36,776
2017-01-03	$2.69	$2.78	$2.62	$2.73	$2.32	37,197
2016-12-30	$2.68	$2.73	$2.62	$2.65	$2.25	64,769
2016-12-29	$2.66	$2.76	$2.63	$2.69	$2.28	71,629
2016-12-28	$2.66	$2.83	$2.62	$2.69	$2.28	57,673
2016-12-27	$2.69	$2.74	$2.65	$2.68	$2.28	92,527
2016-12-23	$2.67	$2.74	$2.66	$2.72	$2.31	89,029
2016-12-22	$2.69	$2.80	$2.66	$2.67	$2.27	55,290
2016-12-21	$2.81	$2.84	$2.71	$2.72	$2.31	79,937
2016-12-20	$2.89	$2.90	$2.77	$2.82	$2.40	99,339
2016-12-19	$2.81	$2.90	$2.79	$2.87	$2.44	103,392
2016-12-16	$2.80	$2.86	$2.77	$2.83	$2.40	175,191
2016-12-15	$2.83	$2.88	$2.73	$2.77	$2.35	88,026
2016-12-14	$2.76	$2.87	$2.73	$2.82	$2.40	95,385
2016-12-13	$2.73	$2.80	$2.68	$2.76	$2.34	100,011
2016-12-12	$2.72	$2.74	$2.62	$2.70	$2.29	172,564
2016-12-09	$2.69	$2.78	$2.63	$2.70	$2.29	218,226
2016-12-08	$2.63	$2.71	$2.62	$2.66	$2.26	187,568
2016-12-07	$2.64	$2.66	$2.60	$2.62	$2.23	70,714
2016-12-06	$2.67	$2.69	$2.60	$2.64	$2.24	65,189
2016-12-05	$2.61	$2.68	$2.61	$2.64	$2.24	80,802
2016-12-02	$2.60	$2.64	$2.58	$2.62	$2.23	40,034
2016-12-01	$2.65	$2.65	$2.55	$2.61	$2.22	91,371
2016-11-30	$2.61	$2.64	$2.55	$2.62	$2.23	228,768
2016-11-29	$2.63	$2.63	$2.55	$2.58	$2.19	216,660
2016-11-28	$2.71	$2.72	$2.61	$2.61	$2.22	69,256
2016-11-25	$2.72	$2.72	$2.66	$2.70	$2.29	30,433
2016-11-23	$2.70	$2.77	$2.66	$2.72	$2.31	66,165
2016-11-22	$2.72	$2.76	$2.66	$2.73	$2.32	75,295
2016-11-21	$2.65	$2.76	$2.62	$2.72	$2.31	55,847
2016-11-18	$2.65	$2.67	$2.58	$2.67	$2.27	51,208
2016-11-17	$2.72	$2.75	$2.62	$2.63	$2.23	45,072
2016-11-16	$2.68	$2.70	$2.62	$2.69	$2.28	30,763
2016-11-15	$2.73	$2.73	$2.62	$2.68	$2.28	89,804
2016-11-14	$2.90	$2.90	$2.66	$2.70	$2.29	80,661
2016-11-11	$2.64	$2.86	$2.59	$2.85	$2.42	168,557
2016-11-10	$2.56	$2.68	$2.55	$2.66	$2.26	112,062
2016-11-09	$2.48	$2.60	$2.46	$2.57	$2.18	87,027
2016-11-08	$2.47	$2.54	$2.47	$2.49	$2.12	32,500
2016-11-07	$2.52	$2.53	$2.49	$2.50	$2.12	44,202
2016-11-04	$2.52	$2.52	$2.48	$2.48	$2.11	38,859
2016-11-03	$2.60	$2.60	$2.50	$2.50	$2.12	77,357
2016-11-02	$2.51	$2.54	$2.50	$2.50	$2.12	42,534
2016-11-01	$2.52	$2.59	$2.46	$2.50	$2.12	55,455
2016-10-31	$2.56	$2.62	$2.52	$2.52	$2.14	59,182
2016-10-28	$2.69	$2.69	$2.51	$2.56	$2.17	30,062
2016-10-27	$2.48	$2.56	$2.48	$2.55	$2.17	100,423
2016-10-26	$2.53	$2.55	$2.52	$2.53	$2.15	196,601
2016-10-25	$2.62	$2.62	$2.53	$2.54	$2.16	43,545
2016-10-24	$2.67	$2.67	$2.59	$2.60	$2.21	10,980
2016-10-21	$2.62	$2.70	$2.62	$2.64	$2.24	18,106
2016-10-20	$2.58	$2.68	$2.56	$2.66	$2.26	39,104
2016-10-19	$2.59	$2.60	$2.56	$2.60	$2.21	80,666
2016-10-18	$2.59	$2.60	$2.57	$2.58	$2.19	32,231
2016-10-17	$2.55	$2.61	$2.55	$2.57	$2.18	35,782
2016-10-14	$2.58	$2.62	$2.56	$2.57	$2.18	75,755
2016-10-13	$2.60	$2.64	$2.58	$2.59	$2.20	38,252
2016-10-12	$2.57	$2.68	$2.57	$2.63	$2.23	22,844
2016-10-11	$2.58	$2.61	$2.55	$2.57	$2.18	82,142
2016-10-10	$2.60	$2.62	$2.55	$2.61	$2.22	98,104
2016-10-07	$2.65	$2.69	$2.55	$2.60	$2.21	69,295
2016-10-06	$2.59	$2.68	$2.59	$2.66	$2.26	106,077
2016-10-05	$2.59	$2.63	$2.59	$2.60	$2.21	116,800
2016-10-04	$2.70	$2.74	$2.55	$2.59	$2.20	346,027
2016-10-03	$2.74	$2.76	$2.71	$2.75	$2.34	48,622
2016-09-30	$2.76	$2.78	$2.74	$2.77	$2.35	32,413
2016-09-29	$2.76	$2.79	$2.73	$2.74	$2.33	22,673
2016-09-28	$2.85	$2.85	$2.75	$2.76	$2.34	38,790
2016-09-27	$2.87	$2.87	$2.81	$2.82	$2.40	31,945
2016-09-26	$2.80	$2.85	$2.80	$2.84	$2.41	30,656
2016-09-23	$2.83	$2.88	$2.78	$2.82	$2.40	76,009
2016-09-22	$2.81	$2.85	$2.79	$2.85	$2.42	38,583
2016-09-21	$2.77	$2.80	$2.76	$2.79	$2.37	15,207
2016-09-20	$2.81	$2.81	$2.74	$2.74	$2.33	163,384
2016-09-19	$2.80	$2.86	$2.78	$2.78	$2.36	25,935
2016-09-16	$2.81	$2.81	$2.75	$2.80	$2.38	145,469
2016-09-15	$2.77	$2.80	$2.75	$2.80	$2.38	27,348
2016-09-14	$2.76	$2.80	$2.74	$2.76	$2.34	181,897
2016-09-13	$2.76	$2.78	$2.73	$2.75	$2.34	187,891
2016-09-12	$2.75	$2.80	$2.72	$2.78	$2.36	91,653
2016-09-09	$2.78	$2.81	$2.75	$2.76	$2.34	59,860
2016-09-08	$2.78	$2.83	$2.75	$2.81	$2.39	31,652
2016-09-07	$2.85	$2.87	$2.77	$2.80	$2.38	62,534
2016-09-06	$2.88	$2.88	$2.79	$2.84	$2.41	31,214
2016-09-02	$2.80	$2.88	$2.80	$2.86	$2.43	59,859
2016-09-01	$2.75	$2.81	$2.72	$2.80	$2.38	173,534
2016-08-31	$2.76	$2.90	$2.75	$2.76	$2.34	73,138
2016-08-30	$2.75	$2.79	$2.75	$2.76	$2.34	107,868
2016-08-29	$2.78	$2.80	$2.76	$2.78	$2.36	51,479
2016-08-26	$2.82	$2.82	$2.77	$2.79	$2.37	84,405
2016-08-25	$2.80	$2.85	$2.80	$2.81	$2.39	33,333
2016-08-24	$2.91	$2.92	$2.82	$2.83	$2.40	70,150
2016-08-23	$2.88	$2.92	$2.86	$2.88	$2.45	46,519
2016-08-22	$2.90	$2.93	$2.85	$2.88	$2.45	54,907
2016-08-19	$2.85	$2.95	$2.85	$2.88	$2.45	134,880
2016-08-18	$2.82	$2.94	$2.80	$2.91	$2.47	114,193
2016-08-17	$2.96	$2.98	$2.79	$2.84	$2.41	62,693
2016-08-16	$2.94	$2.94	$2.80	$2.84	$2.41	180,301
2016-08-15	$2.98	$3.00	$2.84	$2.85	$2.42	161,097
2016-08-12	$2.98	$3.03	$2.91	$2.98	$2.53	262,126
2016-08-11	$2.81	$3.01	$2.80	$3.00	$2.55	312,749
2016-08-10	$3.06	$3.06	$2.70	$2.79	$2.37	3,937,681
2016-08-09	$3.32	$3.42	$3.21	$3.39	$2.88	101,917
2016-08-08	$3.13	$3.35	$3.12	$3.29	$2.79	111,445
2016-08-05	$3.18	$3.22	$3.09	$3.12	$2.65	126,720
2016-08-04	$3.18	$3.21	$3.13	$3.18	$2.70	33,642
2016-08-03	$3.15	$3.19	$3.12	$3.18	$2.70	25,793
2016-08-02	$3.15	$3.26	$3.13	$3.15	$2.68	37,230
2016-08-01	$3.17	$3.18	$3.15	$3.17	$2.69	50,928
2016-07-29	$3.19	$3.25	$3.15	$3.17	$2.69	65,151
2016-07-28	$3.19	$3.27	$3.15	$3.17	$2.69	46,504
2016-07-27	$3.17	$3.25	$3.12	$3.17	$2.69	83,931
2016-07-26	$3.13	$3.19	$3.12	$3.15	$2.68	20,617
2016-07-25	$3.16	$3.18	$3.10	$3.13	$2.66	29,331
2016-07-22	$3.10	$3.20	$3.09	$3.17	$2.69	125,225
2016-07-21	$3.18	$3.18	$3.09	$3.11	$2.64	43,292
2016-07-20	$3.09	$3.17	$3.08	$3.14	$2.67	71,798
2016-07-19	$3.10	$3.13	$3.08	$3.09	$2.62	55,397
2016-07-18	$3.09	$3.11	$3.07	$3.10	$2.63	96,480
2016-07-15	$3.18	$3.18	$3.09	$3.10	$2.63	107,455
2016-07-14	$3.02	$3.23	$3.02	$3.16	$2.68	252,761
2016-07-13	$3.33	$3.36	$3.20	$3.20	$2.72	72,893
2016-07-12	$3.23	$3.33	$3.21	$3.31	$2.81	111,706
2016-07-11	$3.20	$3.23	$3.17	$3.20	$2.72	115,222
2016-07-08	$3.15	$3.22	$3.15	$3.17	$2.69	369,576
2016-07-07	$3.10	$3.23	$3.08	$3.12	$2.65	295,461
2016-07-06	$3.06	$3.15	$3.02	$3.09	$2.62	86,708
2016-07-05	$3.12	$3.14	$3.06	$3.06	$2.60	294,725
2016-07-01	$3.19	$3.23	$3.11	$3.12	$2.65	153,307
2016-06-30	$3.15	$3.21	$3.14	$3.18	$2.70	171,654
2016-06-29	$3.14	$3.19	$3.11	$3.15	$2.68	78,835
2016-06-28	$3.18	$3.26	$3.05	$3.10	$2.63	154,320
2016-06-27	$3.17	$3.20	$3.17	$3.17	$2.69	141,593
2016-06-24	$3.20	$3.28	$3.14	$3.23	$2.74	510,948
2016-06-23	$3.24	$3.35	$3.20	$3.32	$2.82	174,940
2016-06-22	$3.29	$3.33	$3.22	$3.23	$2.74	87,639
2016-06-21	$3.40	$3.44	$3.29	$3.31	$2.81	83,247
2016-06-20	$3.37	$3.49	$3.36	$3.38	$2.87	93,698
2016-06-17	$3.27	$3.39	$3.24	$3.36	$2.85	174,587
2016-06-16	$3.40	$3.40	$3.11	$3.26	$2.77	462,372
2016-06-15	$3.41	$3.51	$3.37	$3.42	$2.90	62,819
2016-06-14	$3.47	$3.48	$3.38	$3.40	$2.89	110,348
2016-06-13	$3.42	$3.50	$3.33	$3.46	$2.94	118,865
2016-06-10	$3.37	$3.47	$3.37	$3.41	$2.90	70,352
2016-06-09	$3.45	$3.45	$3.37	$3.39	$2.88	105,744
2016-06-08	$3.43	$3.48	$3.39	$3.45	$2.93	212,343
2016-06-07	$3.45	$3.46	$3.39	$3.45	$2.93	113,546
2016-06-06	$3.36	$3.49	$3.34	$3.45	$2.93	81,261
2016-06-03	$3.47	$3.49	$3.37	$3.38	$2.87	52,278
2016-06-02	$3.30	$3.48	$3.30	$3.46	$2.94	155,015
2016-06-01	$3.32	$3.37	$3.23	$3.33	$2.83	194,900
2016-05-31	$3.47	$3.50	$3.31	$3.33	$2.83	144,947
2016-05-27	$3.52	$3.56	$3.49	$3.50	$2.97	153,408
2016-05-26	$3.66	$3.69	$3.52	$3.53	$3.00	57,291
2016-05-25	$3.56	$3.70	$3.49	$3.66	$3.11	80,749
2016-05-24	$3.46	$3.62	$3.42	$3.54	$3.01	133,063
2016-05-23	$3.32	$3.49	$3.30	$3.42	$2.90	303,040
2016-05-20	$3.27	$3.36	$3.25	$3.31	$2.81	324,779
2016-05-19	$3.24	$3.29	$3.20	$3.25	$2.76	312,641
2016-05-18	$3.37	$3.37	$3.20	$3.24	$2.75	824,677
2016-05-17	$3.64	$3.64	$3.40	$3.41	$2.90	78,983
2016-05-16	$3.61	$3.80	$3.61	$3.63	$3.08	70,451
2016-05-13	$3.75	$3.78	$3.62	$3.63	$3.08	86,557
2016-05-12	$3.74	$3.82	$3.70	$3.75	$3.19	71,195
2016-05-11	$3.84	$3.89	$3.75	$3.75	$3.19	53,214
2016-05-10	$3.84	$3.88	$3.80	$3.83	$3.25	42,246
2016-05-09	$3.87	$3.95	$3.72	$3.85	$3.27	81,406
2016-05-06	$4.28	$4.28	$3.88	$3.91	$3.32	99,316
2016-05-05	$4.01	$4.14	$3.91	$4.08	$3.47	44,731
2016-05-04	$4.17	$4.19	$4.07	$4.07	$3.46	121,536
2016-05-03	$4.20	$4.26	$4.18	$4.18	$3.55	98,167
2016-05-02	$4.23	$4.31	$4.20	$4.24	$3.60	86,698
2016-04-29	$4.24	$4.32	$4.23	$4.25	$3.61	48,748
2016-04-28	$4.27	$4.34	$4.25	$4.25	$3.61	46,432
2016-04-27	$4.26	$4.28	$4.22	$4.25	$3.61	46,619
2016-04-26	$4.27	$4.27	$4.22	$4.26	$3.62	55,847
2016-04-25	$4.25	$4.28	$4.21	$4.23	$3.59	79,400
2016-04-22	$4.28	$4.34	$4.25	$4.26	$3.62	32,100
2016-04-21	$4.25	$4.32	$4.22	$4.26	$3.62	68,856
2016-04-20	$4.26	$4.28	$4.21	$4.26	$3.62	52,271
2016-04-19	$4.32	$4.36	$4.20	$4.27	$3.63	39,765
2016-04-18	$4.29	$4.36	$4.26	$4.32	$3.67	52,327
2016-04-15	$4.25	$4.32	$4.25	$4.28	$3.64	32,793
2016-04-14	$4.26	$4.33	$4.26	$4.28	$3.64	33,313
2016-04-13	$4.31	$4.31	$4.23	$4.28	$3.64	88,542
2016-04-12	$4.31	$4.33	$4.25	$4.30	$3.65	112,616
2016-04-11	$4.35	$4.37	$4.30	$4.32	$3.67	32,151
2016-04-08	$4.39	$4.48	$4.32	$4.34	$3.69	48,732
2016-04-07	$4.35	$4.42	$4.31	$4.37	$3.71	73,307
2016-04-06	$4.32	$4.42	$4.31	$4.39	$3.73	30,413
2016-04-05	$4.30	$4.42	$4.30	$4.34	$3.69	130,119
2016-04-04	$4.44	$4.55	$4.31	$4.35	$3.69	132,558
2016-04-01	$4.41	$4.60	$4.38	$4.47	$3.80	126,002
2016-03-31	$4.47	$4.50	$4.45	$4.45	$3.78	34,965
2016-03-30	$4.46	$4.50	$4.42	$4.45	$3.78	46,979
2016-03-29	$4.30	$4.49	$4.29	$4.45	$3.78	53,070
2016-03-28	$4.35	$4.40	$4.29	$4.31	$3.66	33,577
2016-03-24	$4.31	$4.39	$4.29	$4.33	$3.68	67,851
2016-03-23	$4.45	$4.45	$4.31	$4.32	$3.67	46,031
2016-03-22	$4.43	$4.50	$4.41	$4.45	$3.78	54,495
2016-03-21	$4.40	$4.48	$4.40	$4.43	$3.76	40,057
2016-03-18	$4.38	$4.41	$4.30	$4.40	$3.74	124,324
2016-03-17	$4.30	$4.39	$4.28	$4.35	$3.69	49,614
2016-03-16	$4.30	$4.45	$4.29	$4.32	$3.67	60,098
2016-03-15	$4.44	$4.49	$4.32	$4.34	$3.69	61,284
2016-03-14	$4.55	$4.57	$4.44	$4.48	$3.81	114,975
2016-03-11	$4.66	$4.66	$4.52	$4.57	$3.88	78,143
2016-03-10	$4.39	$4.68	$4.33	$4.63	$3.93	164,325
2016-03-09	$4.32	$4.42	$4.06	$4.37	$3.71	77,815
2016-03-08	$4.38	$4.41	$4.27	$4.37	$3.71	86,284
2016-03-07	$4.40	$4.49	$4.17	$4.44	$3.77	51,013
2016-03-04	$4.49	$4.54	$4.36	$4.40	$3.74	31,853
2016-03-03	$4.43	$4.55	$4.35	$4.51	$3.83	101,503
2016-03-02	$4.36	$4.44	$4.31	$4.42	$3.75	56,465
2016-03-01	$4.33	$4.43	$4.29	$4.36	$3.70	69,026
2016-02-29	$4.22	$4.32	$4.19	$4.29	$3.64	93,178
2016-02-26	$4.31	$4.42	$4.21	$4.23	$3.59	109,797
2016-02-25	$4.32	$4.33	$4.18	$4.32	$3.67	79,297
2016-02-24	$4.17	$4.33	$4.09	$4.30	$3.65	96,566
2016-02-23	$4.21	$4.29	$4.17	$4.26	$3.62	171,805
2016-02-22	$4.14	$4.31	$4.05	$4.21	$3.58	315,432
2016-02-19	$4.02	$4.37	$3.79	$4.06	$3.45	240,828
2016-02-18	$3.86	$4.01	$3.82	$3.99	$3.39	97,330
2016-02-17	$3.81	$3.91	$3.78	$3.86	$3.28	77,212
2016-02-16	$3.78	$3.82	$3.69	$3.79	$3.22	49,260
2016-02-12	$3.73	$3.76	$3.67	$3.72	$3.16	54,907
2016-02-11	$3.55	$3.73	$3.55	$3.69	$3.13	27,056
2016-02-10	$3.72	$3.82	$3.50	$3.62	$3.07	144,366
2016-02-09	$3.70	$3.79	$3.65	$3.70	$3.14	144,579
2016-02-08	$3.70	$3.78	$3.65	$3.76	$3.19	144,316
2016-02-05	$3.77	$3.77	$3.70	$3.70	$3.14	93,077
2016-02-04	$3.75	$3.86	$3.70	$3.78	$3.21	38,588
2016-02-03	$3.71	$3.76	$3.63	$3.74	$3.18	36,013
2016-02-02	$3.66	$3.75	$3.47	$3.67	$3.12	227,433
2016-02-01	$3.73	$3.92	$3.64	$3.72	$3.16	61,064
2016-01-29	$3.70	$3.93	$3.70	$3.82	$3.24	63,625
2016-01-28	$3.70	$3.74	$3.66	$3.69	$3.13	74,069
2016-01-27	$3.65	$3.73	$3.62	$3.65	$3.10	59,919
2016-01-26	$3.67	$3.77	$3.63	$3.66	$3.11	77,031
2016-01-25	$3.69	$3.78	$3.65	$3.66	$3.11	56,844
2016-01-22	$3.61	$3.76	$3.57	$3.72	$3.16	116,250
2016-01-21	$3.52	$3.60	$3.48	$3.55	$3.02	108,033
2016-01-20	$3.38	$3.60	$3.38	$3.51	$2.98	195,004
2016-01-19	$3.39	$3.52	$3.21	$3.45	$2.93	98,378
2016-01-15	$3.49	$3.58	$3.08	$3.49	$2.96	126,826
2016-01-14	$3.56	$3.69	$3.37	$3.60	$3.06	77,552
2016-01-13	$3.70	$3.74	$3.55	$3.57	$3.03	106,100
2016-01-12	$3.73	$3.76	$3.66	$3.70	$3.14	71,750
2016-01-11	$3.73	$3.75	$3.66	$3.70	$3.14	42,904
2016-01-08	$3.72	$3.80	$3.69	$3.72	$3.16	78,835
2016-01-07	$3.72	$3.82	$3.68	$3.71	$3.15	102,291
2016-01-06	$3.71	$3.87	$3.71	$3.80	$3.23	83,570
2016-01-05	$3.76	$3.87	$3.71	$3.81	$3.24	153,448
2016-01-04	$3.81	$3.90	$3.53	$3.75	$3.19	152,410
2015-12-31	$3.89	$3.95	$3.84	$3.89	$3.30	86,724
2015-12-30	$3.88	$4.00	$3.85	$3.90	$3.31	111,780
2015-12-29	$3.83	$3.89	$3.82	$3.88	$3.30	59,325
2015-12-28	$3.83	$3.89	$3.78	$3.82	$3.24	87,190
2015-12-24	$3.81	$3.89	$3.73	$3.85	$3.27	74,859
2015-12-23	$3.79	$3.90	$3.74	$3.83	$3.25	80,895
2015-12-22	$3.85	$3.89	$3.65	$3.76	$3.19	164,014
2015-12-21	$3.70	$3.84	$3.60	$3.64	$3.09	131,496
2015-12-18	$3.94	$4.00	$3.75	$3.79	$3.22	244,063
2015-12-17	$4.08	$4.11	$3.95	$3.96	$3.36	100,742
2015-12-16	$4.08	$4.13	$4.03	$4.05	$3.44	119,895
2015-12-15	$4.12	$4.12	$3.84	$4.09	$3.47	88,703
2015-12-14	$4.16	$4.16	$4.06	$4.09	$3.47	84,553
2015-12-11	$4.00	$4.26	$4.00	$4.13	$3.51	135,573
2015-12-10	$4.10	$4.12	$4.05	$4.11	$3.49	114,689
2015-12-09	$4.01	$4.14	$4.01	$4.09	$3.47	80,505
2015-12-08	$4.01	$4.16	$4.00	$4.09	$3.47	85,751
2015-12-07	$4.14	$4.16	$4.01	$4.03	$3.42	86,583
2015-12-04	$4.20	$4.22	$4.11	$4.13	$3.51	64,017
2015-12-03	$4.24	$4.29	$4.19	$4.21	$3.58	81,874
2015-12-02	$4.37	$4.40	$4.25	$4.27	$3.63	44,127
2015-12-01	$4.28	$4.42	$4.25	$4.36	$3.70	50,515
2015-11-30	$4.21	$4.30	$4.15	$4.26	$3.62	94,249
2015-11-27	$4.11	$4.22	$4.11	$4.18	$3.55	12,557
2015-11-25	$3.99	$4.14	$3.99	$4.10	$3.48	38,055
2015-11-24	$4.01	$4.06	$3.96	$4.00	$3.40	65,891
2015-11-23	$3.89	$4.06	$3.89	$4.00	$3.40	63,123
2015-11-20	$3.93	$4.00	$3.84	$3.93	$3.34	154,793
2015-11-19	$3.99	$4.03	$3.89	$3.90	$3.31	85,225
2015-11-18	$4.10	$4.13	$3.99	$4.00	$3.40	114,422
2015-11-17	$4.27	$4.28	$4.10	$4.11	$3.49	55,461
2015-11-16	$4.17	$4.28	$4.16	$4.25	$3.61	50,142
2015-11-13	$4.28	$4.29	$4.10	$4.19	$3.56	68,267
2015-11-12	$4.43	$4.43	$4.31	$4.31	$3.66	22,741
2015-11-11	$4.47	$4.47	$4.39	$4.44	$3.77	36,277
2015-11-10	$4.50	$4.55	$4.46	$4.51	$3.83	54,913
2015-11-09	$4.43	$4.55	$4.43	$4.53	$3.85	28,757
2015-11-06	$4.56	$4.58	$4.45	$4.49	$3.81	72,275
2015-11-05	$4.60	$5.14	$4.32	$4.60	$3.91	182,480
2015-11-04	$4.42	$4.49	$4.36	$4.45	$3.78	80,184
2015-11-03	$4.43	$4.48	$4.38	$4.44	$3.77	58,098
2015-11-02	$4.33	$4.49	$4.32	$4.43	$3.76	70,888
2015-10-30	$4.30	$4.40	$4.28	$4.32	$3.67	48,628
2015-10-29	$4.34	$4.42	$4.26	$4.28	$3.64	31,920
2015-10-28	$4.12	$4.40	$4.11	$4.40	$3.74	66,833
2015-10-27	$4.30	$4.32	$4.10	$4.10	$3.48	52,470
2015-10-26	$4.40	$4.42	$4.26	$4.33	$3.68	24,853
2015-10-23	$4.29	$4.43	$4.29	$4.38	$3.72	44,344
2015-10-22	$4.15	$4.33	$4.15	$4.30	$3.65	42,900
2015-10-21	$4.25	$4.26	$4.14	$4.15	$3.53	36,151
2015-10-20	$4.18	$4.27	$4.13	$4.26	$3.62	34,917
2015-10-19	$4.10	$4.26	$4.03	$4.18	$3.55	38,194
2015-10-16	$4.23	$4.30	$4.08	$4.16	$3.53	34,324
2015-10-15	$4.06	$4.25	$4.06	$4.21	$3.58	64,207
2015-10-14	$4.17	$4.21	$4.00	$4.03	$3.42	45,909
2015-10-13	$4.24	$4.33	$4.16	$4.18	$3.55	66,108
2015-10-12	$4.33	$4.33	$4.18	$4.28	$3.64	31,593
2015-10-09	$4.34	$4.36	$4.27	$4.30	$3.65	65,148
2015-10-08	$4.32	$4.37	$4.30	$4.31	$3.66	142,844
2015-10-07	$4.22	$4.35	$4.22	$4.33	$3.68	66,406
2015-10-06	$4.25	$4.30	$4.21	$4.22	$3.58	50,640
2015-10-05	$3.96	$4.33	$3.95	$4.22	$3.58	91,841
2015-10-02	$3.94	$4.02	$3.88	$3.95	$3.36	67,017
2015-10-01	$4.02	$4.12	$3.89	$4.01	$3.41	67,433
2015-09-30	$4.04	$4.09	$3.95	$4.03	$3.42	72,697
2015-09-29	$4.05	$4.11	$3.98	$4.00	$3.40	76,439
2015-09-28	$4.01	$4.15	$4.01	$4.05	$3.44	89,042
2015-09-25	$4.16	$4.18	$4.07	$4.09	$3.47	125,130
2015-09-24	$4.02	$4.16	$3.96	$4.15	$3.53	98,633
2015-09-23	$4.12	$4.12	$3.95	$4.03	$3.42	71,772
2015-09-22	$4.07	$4.18	$4.04	$4.10	$3.48	54,900
2015-09-21	$4.00	$4.13	$4.00	$4.08	$3.47	49,809
2015-09-18	$3.95	$4.01	$3.83	$3.99	$3.39	383,495
2015-09-17	$4.01	$4.10	$3.85	$3.99	$3.39	57,335
2015-09-16	$4.00	$4.09	$3.96	$4.02	$3.41	54,038
2015-09-15	$3.88	$4.05	$3.88	$4.00	$3.40	84,834
2015-09-14	$3.89	$3.99	$3.85	$3.89	$3.30	51,491
2015-09-11	$3.88	$3.94	$3.84	$3.89	$3.30	38,798
2015-09-10	$3.89	$4.00	$3.86	$3.92	$3.33	50,905
2015-09-09	$3.86	$4.00	$3.85	$3.88	$3.30	64,389
2015-09-08	$4.00	$4.00	$3.82	$3.84	$3.26	500,266

Marchex Inc - Class B (MCHX) News Headlines

Recent Marchex Inc - Class B (MCHX) News

Similar Companies to Marchex Inc - Class B (MCHX) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

Marchex Inc - Class B (MCHX) Exchange: NASDAQ