Marfrig Global Foods S.A (MRRTY) Stock

Data as of May 6, 2024

$2.00 ($-0.07) -3.62%

Marfrig Global Foods S.A - Daily Information

Click for more stock information on Marfrig Global Foods S.A.

Daily Information	Data
Date	May 6, 2024
Open	$2.00
Previous Close	$2.00
High	$2.00
Low	$1.99
Adjusted Open	$2.00
Previous Adjusted Close	$2.00
Adjusted High	$2.00
Adjusted Low	$1.99

About Marfrig Global Foods S.A (MRRTY)

No Description Available

Invest in Marfrig Global Foods S.A (MRRTY)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Marfrig Global Foods S.A (MRRTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.00	$2.00	$1.99	$2.00	$2.00	3,936
2024-04-11	$2.05	$2.09	$2.05	$2.07	$2.07	2,355
2024-04-10	$2.12	$2.15	$2.06	$2.11	$2.11	40,845
2024-04-09	$2.01	$2.18	$2.01	$2.07	$2.07	5,160
2024-04-08	$1.96	$2.09	$1.96	$1.97	$1.97	36,496
2024-04-05	$1.96	$2.02	$1.96	$2.00	$2.00	10
2024-04-04	$2.00	$2.00	$2.00	$2.00	$2.00	1,361
2024-04-03	$1.98	$1.98	$1.98	$1.98	$1.98	6,582
2024-04-02	$2.05	$2.05	$1.98	$1.98	$1.98	6,582
2024-04-01	$2.07	$2.07	$2.07	$2.07	$2.07	295
2024-03-28	$1.88	$2.07	$1.88	$2.05	$2.05	3,451
2024-03-27	$1.85	$1.85	$1.85	$1.85	$1.85	2,365
2024-03-26	$1.89	$1.89	$1.87	$1.87	$1.87	8,713
2024-03-25	$1.92	$1.92	$1.92	$1.92	$1.92	2,276
2024-03-22	$1.95	$1.99	$1.89	$1.89	$1.89	9,630
2024-03-21	$1.98	$1.99	$1.94	$1.99	$1.99	10,706
2024-03-20	$1.99	$1.99	$1.87	$1.95	$1.95	55,196
2024-03-19	$1.91	$1.94	$1.91	$1.94	$1.94	353
2024-03-18	$2.02	$2.02	$1.98	$1.98	$1.98	270
2024-03-15	$2.00	$2.00	$2.00	$2.00	$2.00	45
2024-03-14	$1.93	$2.00	$1.93	$1.96	$1.96	3,435
2024-03-13	$1.87	$1.98	$1.87	$1.90	$1.90	2,013
2024-03-12	$1.89	$1.90	$1.89	$1.89	$1.89	10,540
2024-03-11	$1.89	$1.89	$1.89	$1.89	$1.89	10,540
2024-03-08	$1.88	$1.91	$1.88	$1.89	$1.89	14,811
2024-03-07	$1.92	$1.93	$1.91	$1.93	$1.93	9,139
2024-03-06	$1.95	$1.95	$1.95	$1.95	$1.95	106
2024-03-05	$1.97	$1.97	$1.95	$1.95	$1.95	13,477
2024-03-04	$1.95	$1.95	$1.89	$1.90	$1.90	21,679
2024-03-01	$1.91	$1.95	$1.91	$1.93	$1.93	3,344
2024-02-29	$1.89	$1.89	$1.89	$1.89	$1.89	3,245
2024-02-28	$1.85	$1.85	$1.85	$1.85	$1.85	701
2024-02-27	$1.85	$1.85	$1.79	$1.85	$1.85	59,042
2024-02-26	$1.67	$1.75	$1.67	$1.75	$1.75	16,657
2024-02-23	$1.71	$1.71	$1.55	$1.60	$1.60	16,917
2024-02-22	$1.73	$1.73	$1.73	$1.73	$1.73	1,809
2024-02-21	$1.72	$1.72	$1.70	$1.71	$1.71	8,470
2024-02-20	$1.77	$1.77	$1.67	$1.67	$1.67	2,644
2024-02-16	$1.77	$1.79	$1.74	$1.74	$1.74	9,532
2024-02-15	$1.80	$1.82	$1.79	$1.79	$1.79	5,248
2024-02-14	$1.73	$1.77	$1.73	$1.74	$1.74	2,296
2024-02-13	$1.83	$1.83	$1.83	$1.83	$1.83	0
2024-02-12	$1.75	$1.85	$1.75	$1.83	$1.83	2,975
2024-02-09	$1.78	$1.78	$1.78	$1.78	$1.78	11,272
2024-02-08	$1.78	$1.82	$1.78	$1.79	$1.79	9,240
2024-02-07	$1.81	$1.87	$1.81	$1.87	$1.87	13,401
2024-02-06	$1.85	$1.85	$1.82	$1.82	$1.82	27,915
2024-02-05	$1.78	$1.81	$1.78	$1.78	$1.78	2,184
2024-02-02	$1.83	$1.83	$1.83	$1.83	$1.83	20
2024-02-01	$1.86	$1.86	$1.83	$1.83	$1.83	4,161
2024-01-31	$1.92	$1.92	$1.87	$1.92	$1.92	36,667
2024-01-30	$1.82	$1.84	$1.82	$1.84	$1.84	1,560
2024-01-29	$1.93	$1.93	$1.85	$1.89	$1.89	1,507
2024-01-26	$1.94	$1.94	$1.90	$1.93	$1.93	26,624
2024-01-25	$1.98	$1.99	$1.92	$1.97	$1.97	19,180
2024-01-24	$1.85	$1.90	$1.85	$1.90	$1.90	40,668
2024-01-23	$1.77	$1.83	$1.77	$1.83	$1.83	26,061
2024-01-22	$1.82	$1.82	$1.78	$1.78	$1.78	4,777
2024-01-19	$1.77	$1.82	$1.77	$1.82	$1.82	84,971
2024-01-18	$1.80	$1.80	$1.79	$1.80	$1.80	4,254
2024-01-17	$1.80	$1.85	$1.80	$1.82	$1.82	60,543
2024-01-16	$1.83	$1.95	$1.81	$1.84	$1.84	66,138
2024-01-12	$1.88	$1.93	$1.88	$1.93	$1.93	8,439
2024-01-11	$1.86	$1.87	$1.81	$1.81	$1.81	5,910
2024-01-10	$1.91	$1.91	$1.91	$1.91	$1.91	159
2024-01-09	$1.89	$1.91	$1.88	$1.91	$1.91	3,427
2024-01-08	$1.92	$1.94	$1.91	$1.94	$1.94	21,111
2024-01-05	$1.92	$1.97	$1.89	$1.97	$1.97	39,356
2024-01-04	$1.88	$1.88	$1.81	$1.85	$1.85	32,864
2024-01-03	$1.88	$1.92	$1.88	$1.92	$1.92	55,832
2024-01-02	$1.92	$1.92	$1.90	$1.90	$1.90	4,223
2023-12-29	$1.88	$1.88	$1.88	$1.88	$1.88	1,461
2023-12-28	$1.91	$1.91	$1.91	$1.91	$1.91	144
2023-12-27	$1.96	$1.97	$1.93	$1.94	$1.94	13,422
2023-12-26	$1.95	$2.00	$1.95	$2.00	$2.00	60,380
2023-12-22	$1.94	$2.07	$1.94	$2.03	$2.03	22,045
2023-12-21	$2.02	$2.06	$2.02	$2.06	$2.06	4,507
2023-12-20	$1.92	$2.02	$1.92	$2.01	$2.01	129,915
2023-12-19	$1.91	$1.94	$1.91	$1.93	$1.93	6,779
2023-12-18	$1.95	$1.95	$1.95	$1.95	$1.95	124
2023-12-15	$1.87	$1.95	$1.84	$1.95	$1.95	465,777
2023-12-14	$1.96	$1.97	$1.89	$1.97	$1.97	38,313
2023-12-13	$1.82	$1.94	$1.82	$1.94	$1.94	53,963
2023-12-12	$1.88	$1.89	$1.85	$1.88	$1.88	58,091
2023-12-11	$1.88	$1.90	$1.88	$1.90	$1.90	31,760
2023-12-08	$1.87	$1.89	$1.85	$1.89	$1.89	10,740
2023-12-07	$1.85	$1.90	$1.81	$1.86	$1.86	40,147
2023-12-06	$1.86	$1.90	$1.86	$1.87	$1.87	290,741
2023-12-05	$1.86	$1.93	$1.86	$1.88	$1.88	278,812
2023-12-04	$2.00	$2.02	$1.94	$1.96	$1.96	459,406
2023-12-01	$1.92	$1.95	$1.85	$1.95	$1.95	858,090
2023-11-30	$1.76	$2.02	$1.65	$1.92	$1.92	232,794
2023-11-29	$1.99	$2.07	$1.96	$2.05	$2.05	221,351
2023-11-28	$1.89	$1.97	$1.87	$1.97	$1.97	28,991
2023-11-27	$1.79	$1.85	$1.79	$1.80	$1.80	39,405
2023-11-24	$1.78	$1.78	$1.78	$1.78	$1.78	10,000
2023-11-22	$1.73	$1.82	$1.73	$1.78	$1.78	43,541
2023-11-21	$1.70	$1.70	$1.63	$1.68	$1.68	21,232
2023-11-20	$1.70	$1.70	$1.67	$1.70	$1.70	16,325
2023-11-17	$1.70	$1.73	$1.67	$1.67	$1.67	106,740
2023-11-16	$1.60	$1.65	$1.58	$1.65	$1.65	28,825
2023-11-15	$1.58	$1.62	$1.58	$1.60	$1.60	17,838
2023-11-14	$1.52	$1.59	$1.52	$1.58	$1.58	65,710
2023-11-13	$1.51	$1.53	$1.50	$1.52	$1.52	8,142
2023-11-10	$1.55	$1.55	$1.53	$1.54	$1.54	5,905
2023-11-09	$1.50	$1.50	$1.50	$1.50	$1.50	65
2023-11-08	$1.56	$1.56	$1.50	$1.50	$1.50	203,639
2023-11-07	$1.50	$1.52	$1.46	$1.52	$1.52	43,887
2023-11-06	$1.35	$1.45	$1.32	$1.32	$1.32	203,310
2023-11-03	$1.29	$1.35	$1.28	$1.28	$1.28	5,995
2023-11-02	$1.22	$1.34	$1.22	$1.34	$1.34	39,133
2023-11-01	$1.23	$1.26	$1.23	$1.26	$1.26	17,716
2023-10-31	$1.23	$1.23	$1.19	$1.19	$1.19	1,927
2023-10-30	$1.22	$1.22	$1.19	$1.19	$1.19	51,073
2023-10-27	$1.28	$1.29	$1.24	$1.24	$1.24	5,404
2023-10-26	$1.19	$1.23	$1.19	$1.21	$1.21	18,951
2023-10-25	$1.19	$1.21	$1.19	$1.21	$1.21	4,929
2023-10-24	$1.23	$1.23	$1.19	$1.19	$1.19	1,526
2023-10-23	$1.17	$1.24	$1.17	$1.20	$1.20	82,309
2023-10-20	$1.20	$1.21	$1.19	$1.19	$1.19	16,157
2023-10-19	$1.23	$1.25	$1.20	$1.20	$1.20	81,390
2023-10-18	$1.25	$1.27	$1.25	$1.27	$1.27	47,716
2023-10-17	$1.30	$1.32	$1.27	$1.27	$1.27	33,752
2023-10-16	$1.30	$1.31	$1.30	$1.31	$1.31	8,329
2023-10-13	$1.27	$1.33	$1.27	$1.31	$1.31	5,918
2023-10-12	$1.23	$1.32	$1.23	$1.23	$1.23	7,051
2023-10-11	$1.35	$1.35	$1.30	$1.30	$1.30	2,798
2023-10-10	$1.35	$1.35	$1.30	$1.33	$1.33	28,544
2023-10-09	$1.28	$1.32	$1.27	$1.31	$1.31	32,127
2023-10-06	$1.30	$1.30	$1.30	$1.30	$1.30	3,059
2023-10-05	$1.27	$1.31	$1.25	$1.30	$1.30	71,710
2023-10-04	$1.30	$1.35	$1.30	$1.30	$1.30	6,281
2023-10-03	$1.40	$1.40	$1.30	$1.30	$1.30	19,824
2023-10-02	$1.34	$1.36	$1.34	$1.36	$1.36	7,642
2023-09-29	$1.40	$1.40	$1.37	$1.37	$1.37	1,195
2023-09-28	$1.35	$1.40	$1.35	$1.40	$1.40	9,064
2023-09-27	$1.38	$1.38	$1.37	$1.37	$1.37	1,699
2023-09-26	$1.39	$1.39	$1.34	$1.37	$1.37	25,436
2023-09-25	$1.36	$1.36	$1.33	$1.36	$1.36	16,664
2023-09-22	$1.40	$1.40	$1.40	$1.40	$1.40	4,700
2023-09-21	$1.40	$1.41	$1.38	$1.38	$1.38	4,896
2023-09-20	$1.45	$1.49	$1.45	$1.45	$1.45	124,756
2023-09-19	$1.47	$1.50	$1.42	$1.42	$1.42	5,614
2023-09-18	$1.42	$1.46	$1.36	$1.46	$1.46	21,165
2023-09-15	$1.45	$1.49	$1.42	$1.42	$1.42	26,057
2023-09-14	$1.44	$1.45	$1.44	$1.45	$1.45	443
2023-09-13	$1.48	$1.48	$1.45	$1.45	$1.45	13,111
2023-09-12	$1.45	$1.49	$1.42	$1.47	$1.47	106,703
2023-09-11	$1.40	$1.44	$1.40	$1.42	$1.42	9,700
2023-09-08	$1.40	$1.40	$1.39	$1.40	$1.40	15,146
2023-09-07	$1.37	$1.48	$1.37	$1.39	$1.39	5,364
2023-09-06	$1.36	$1.41	$1.36	$1.40	$1.40	5,684
2023-09-05	$1.52	$1.52	$1.33	$1.35	$1.35	150,401
2023-09-01	$1.55	$1.55	$1.41	$1.47	$1.47	78,117
2023-08-31	$1.53	$1.57	$1.52	$1.55	$1.55	50,712
2023-08-30	$1.55	$1.55	$1.51	$1.51	$1.51	10,141
2023-08-29	$1.55	$1.60	$1.50	$1.53	$1.53	123,778
2023-08-28	$1.39	$1.41	$1.32	$1.39	$1.39	23,752
2023-08-25	$1.39	$1.39	$1.39	$1.39	$1.39	13,346
2023-08-24	$1.44	$1.44	$1.43	$1.43	$1.43	625
2023-08-23	$1.44	$1.46	$1.44	$1.46	$1.46	214,856
2023-08-22	$1.44	$1.44	$1.37	$1.43	$1.43	70,985
2023-08-21	$1.38	$1.40	$1.37	$1.40	$1.40	8,930
2023-08-18	$1.41	$1.42	$1.38	$1.42	$1.42	61,080
2023-08-17	$1.51	$1.51	$1.42	$1.42	$1.42	33,351
2023-08-16	$1.47	$1.51	$1.47	$1.50	$1.50	9,696
2023-08-15	$1.50	$1.51	$1.45	$1.48	$1.48	21,486
2023-08-14	$1.51	$1.51	$1.50	$1.50	$1.50	3,479
2023-08-11	$1.58	$1.58	$1.55	$1.56	$1.56	2,683
2023-08-10	$1.52	$1.58	$1.52	$1.56	$1.56	117,575
2023-08-09	$1.58	$1.58	$1.53	$1.57	$1.57	18,835
2023-08-08	$1.64	$1.65	$1.58	$1.59	$1.59	127,598
2023-08-07	$1.71	$1.73	$1.62	$1.66	$1.66	392,095
2023-08-04	$1.57	$1.68	$1.57	$1.63	$1.63	38,922
2023-08-03	$1.55	$1.55	$1.53	$1.55	$1.55	15,199
2023-08-02	$1.59	$1.59	$1.51	$1.55	$1.55	11,982
2023-08-01	$1.55	$1.58	$1.54	$1.55	$1.55	31,718
2023-07-31	$1.53	$1.55	$1.50	$1.55	$1.55	16,745
2023-07-28	$1.50	$1.51	$1.41	$1.51	$1.51	9,236
2023-07-27	$1.41	$1.48	$1.41	$1.48	$1.48	22,482
2023-07-26	$1.45	$1.48	$1.43	$1.43	$1.43	7,589
2023-07-25	$1.47	$1.50	$1.42	$1.47	$1.47	77,809
2023-07-24	$1.51	$1.51	$1.44	$1.48	$1.48	52,717
2023-07-21	$1.49	$1.51	$1.46	$1.50	$1.50	1,077
2023-07-20	$1.45	$1.50	$1.45	$1.45	$1.45	15,701
2023-07-19	$1.46	$1.47	$1.45	$1.47	$1.47	10,646
2023-07-18	$1.45	$1.45	$1.45	$1.45	$1.45	6,461
2023-07-17	$1.50	$1.50	$1.45	$1.49	$1.49	25,444
2023-07-14	$1.52	$1.58	$1.51	$1.52	$1.52	11,616
2023-07-13	$1.53	$1.53	$1.51	$1.52	$1.52	3,880
2023-07-12	$1.50	$1.55	$1.49	$1.51	$1.51	71,295
2023-07-11	$1.40	$1.48	$1.40	$1.48	$1.48	67,706
2023-07-10	$1.50	$1.52	$1.46	$1.46	$1.46	17,312
2023-07-07	$1.46	$1.51	$1.44	$1.51	$1.51	77,646
2023-07-06	$1.44	$1.48	$1.44	$1.48	$1.48	11,558
2023-07-05	$1.48	$1.52	$1.44	$1.51	$1.51	33,273
2023-07-03	$1.50	$1.50	$1.48	$1.48	$1.48	11,903
2023-06-30	$1.46	$1.50	$1.46	$1.48	$1.48	2,585
2023-06-29	$1.44	$1.47	$1.39	$1.39	$1.39	12,271
2023-06-28	$1.48	$1.48	$1.40	$1.41	$1.41	12,112
2023-06-27	$1.58	$1.60	$1.43	$1.48	$1.48	320,124
2023-06-26	$1.51	$1.55	$1.45	$1.51	$1.51	13,822
2023-06-23	$1.52	$1.58	$1.50	$1.51	$1.51	42,929
2023-06-22	$1.51	$1.53	$1.51	$1.53	$1.53	23,785
2023-06-21	$1.55	$1.57	$1.54	$1.56	$1.56	44,730
2023-06-20	$1.53	$1.57	$1.51	$1.57	$1.57	203,635
2023-06-16	$1.50	$1.53	$1.48	$1.50	$1.50	45,749
2023-06-15	$1.49	$1.52	$1.49	$1.51	$1.51	395,937
2023-06-14	$1.50	$1.52	$1.48	$1.50	$1.50	394,809
2023-06-13	$1.45	$1.47	$1.41	$1.47	$1.47	206,093
2023-06-12	$1.45	$1.45	$1.42	$1.45	$1.45	148,646
2023-06-09	$1.40	$1.45	$1.40	$1.45	$1.45	39,092
2023-06-08	$1.45	$1.45	$1.40	$1.40	$1.40	5,260
2023-06-07	$1.39	$1.44	$1.39	$1.44	$1.44	28,881
2023-06-06	$1.40	$1.44	$1.39	$1.43	$1.43	89,456
2023-06-05	$1.39	$1.40	$1.37	$1.40	$1.40	70,639
2023-06-02	$1.36	$1.40	$1.32	$1.32	$1.32	9,768
2023-06-01	$1.33	$1.36	$1.31	$1.35	$1.35	68,623
2023-05-31	$1.25	$1.33	$1.25	$1.27	$1.27	25,789
2023-05-30	$1.30	$1.30	$1.25	$1.27	$1.27	49,119
2023-05-26	$1.34	$1.34	$1.30	$1.30	$1.30	85,332
2023-05-25	$1.30	$1.31	$1.30	$1.31	$1.31	47,635
2023-05-24	$1.34	$1.34	$1.32	$1.33	$1.33	5,446
2023-05-23	$1.42	$1.42	$1.36	$1.36	$1.36	18,930
2023-05-22	$1.45	$1.45	$1.39	$1.43	$1.43	55,383
2023-05-19	$1.39	$1.44	$1.39	$1.44	$1.44	5,218
2023-05-18	$1.29	$1.35	$1.29	$1.32	$1.32	32,380
2023-05-17	$1.32	$1.34	$1.29	$1.34	$1.34	13,584
2023-05-16	$1.40	$1.40	$1.32	$1.32	$1.32	34,259
2023-05-15	$1.34	$1.41	$1.34	$1.34	$1.34	24,847
2023-05-12	$1.34	$1.37	$1.31	$1.34	$1.34	24,036
2023-05-11	$1.40	$1.41	$1.36	$1.39	$1.39	14,806
2023-05-10	$1.41	$1.41	$1.35	$1.40	$1.40	42,900
2023-05-09	$1.33	$1.40	$1.33	$1.38	$1.38	2,898
2023-05-08	$1.37	$1.41	$1.35	$1.37	$1.37	39,545
2023-05-05	$1.39	$1.41	$1.37	$1.40	$1.40	338,619
2023-05-04	$1.35	$1.38	$1.35	$1.37	$1.37	4,730
2023-05-03	$1.27	$1.36	$1.27	$1.34	$1.34	147,195
2023-05-02	$1.32	$1.32	$1.30	$1.31	$1.31	34,063
2023-05-01	$1.35	$1.40	$1.24	$1.32	$1.32	35,225
2023-04-28	$1.28	$1.35	$1.27	$1.35	$1.35	385,809
2023-04-27	$1.22	$1.27	$1.21	$1.27	$1.27	25,133
2023-04-26	$1.26	$1.28	$1.21	$1.26	$1.26	246,260
2023-04-25	$1.26	$1.29	$1.24	$1.28	$1.28	37,142
2023-04-24	$1.33	$1.33	$1.25	$1.26	$1.26	53,268
2023-04-21	$1.30	$1.30	$1.29	$1.29	$1.29	13,288
2023-04-20	$1.25	$1.29	$1.25	$1.29	$1.29	64,477
2023-04-19	$1.29	$1.31	$1.24	$1.27	$1.27	26,482
2023-04-18	$1.26	$1.29	$1.26	$1.29	$1.29	53,399
2023-04-17	$1.24	$1.28	$1.19	$1.26	$1.26	52,110
2023-04-14	$1.28	$1.28	$1.18	$1.23	$1.23	418,542
2023-04-13	$1.40	$1.41	$1.27	$1.31	$1.31	117,192
2023-04-12	$1.33	$1.45	$1.27	$1.37	$1.37	673,276
2023-04-11	$1.29	$1.36	$1.26	$1.33	$1.33	952,723
2023-04-10	$1.26	$1.26	$1.19	$1.21	$1.21	139,110
2023-04-06	$1.22	$1.25	$1.21	$1.21	$1.21	86,361
2023-04-05	$1.20	$1.20	$1.17	$1.20	$1.20	61,992
2023-04-04	$1.20	$1.24	$1.20	$1.20	$1.20	87,288
2023-04-03	$1.25	$1.26	$1.17	$1.20	$1.20	176,042
2023-03-31	$1.28	$1.29	$1.24	$1.26	$1.26	3,142
2023-03-30	$1.26	$1.30	$1.25	$1.28	$1.28	18,132
2023-03-29	$1.26	$1.30	$1.25	$1.25	$1.25	83,629
2023-03-28	$1.23	$1.26	$1.23	$1.23	$1.23	156,751
2023-03-27	$1.25	$1.25	$1.19	$1.21	$1.21	23,970
2023-03-24	$1.24	$1.26	$1.17	$1.25	$1.25	326,656
2023-03-23	$1.29	$1.32	$1.22	$1.25	$1.25	220,038
2023-03-22	$1.30	$1.34	$1.25	$1.28	$1.28	70,275
2023-03-21	$1.39	$1.39	$1.33	$1.33	$1.33	22,352
2023-03-20	$1.38	$1.38	$1.35	$1.36	$1.36	55,707
2023-03-17	$1.30	$1.37	$1.30	$1.36	$1.36	16,914
2023-03-16	$1.35	$1.44	$1.34	$1.34	$1.34	123,545
2023-03-15	$1.30	$1.32	$1.26	$1.29	$1.29	116,954
2023-03-14	$1.31	$1.31	$1.29	$1.29	$1.29	41,117
2023-03-13	$1.30	$1.32	$1.29	$1.30	$1.30	119,870
2023-03-10	$1.37	$1.40	$1.31	$1.33	$1.33	107,575
2023-03-09	$1.42	$1.42	$1.33	$1.36	$1.36	68,249
2023-03-08	$1.39	$1.41	$1.32	$1.32	$1.32	1,080,741
2023-03-07	$1.41	$1.41	$1.34	$1.39	$1.39	43,367
2023-03-06	$1.35	$1.36	$1.31	$1.34	$1.34	99,749
2023-03-03	$1.32	$1.32	$1.26	$1.30	$1.30	61,593
2023-03-02	$1.28	$1.32	$1.20	$1.29	$1.29	51,193
2023-03-01	$1.29	$1.32	$1.26	$1.30	$1.30	160,787
2023-02-28	$1.29	$1.30	$1.24	$1.25	$1.25	66,411
2023-02-27	$1.25	$1.29	$1.25	$1.27	$1.27	114,182
2023-02-24	$1.22	$1.23	$1.21	$1.22	$1.22	105,160
2023-02-23	$1.25	$1.28	$1.20	$1.28	$1.28	56,647
2023-02-22	$1.30	$1.30	$1.21	$1.25	$1.25	81,876
2023-02-21	$1.30	$1.35	$1.20	$1.35	$1.35	101,151
2023-02-17	$1.32	$1.33	$1.27	$1.27	$1.27	76,703
2023-02-16	$1.28	$1.36	$1.28	$1.34	$1.34	67,456
2023-02-15	$1.27	$1.34	$1.20	$1.33	$1.33	207,713
2023-02-14	$1.32	$1.34	$1.26	$1.28	$1.28	27,288
2023-02-13	$1.26	$1.32	$1.25	$1.30	$1.30	119,157
2023-02-10	$1.31	$1.33	$1.23	$1.26	$1.26	241,252
2023-02-09	$1.31	$1.33	$1.25	$1.28	$1.28	135,328
2023-02-08	$1.37	$1.38	$1.25	$1.29	$1.29	540,099
2023-02-07	$1.43	$1.44	$1.35	$1.35	$1.35	1,081,522
2023-02-06	$1.52	$1.52	$1.43	$1.43	$1.43	372,105
2023-02-03	$1.60	$1.60	$1.53	$1.53	$1.53	137,299
2023-02-02	$1.69	$1.69	$1.58	$1.60	$1.60	58,396
2023-02-01	$1.60	$1.68	$1.56	$1.63	$1.63	241,681
2023-01-31	$1.57	$1.59	$1.49	$1.55	$1.55	919,268
2023-01-30	$1.70	$1.70	$1.54	$1.57	$1.57	646,745
2023-01-27	$1.62	$1.68	$1.60	$1.60	$1.60	67,915
2023-01-26	$1.70	$1.70	$1.66	$1.69	$1.69	88,217
2023-01-25	$1.69	$1.75	$1.66	$1.73	$1.73	161,120
2023-01-24	$1.70	$1.73	$1.65	$1.73	$1.73	83,955
2023-01-23	$1.64	$1.71	$1.62	$1.70	$1.70	659,823
2023-01-20	$1.62	$1.68	$1.61	$1.67	$1.67	19,243
2023-01-19	$1.67	$1.67	$1.58	$1.62	$1.62	182,310
2023-01-18	$1.69	$1.72	$1.61	$1.66	$1.66	197,468
2023-01-17	$1.64	$1.74	$1.60	$1.66	$1.66	414,942
2023-01-13	$1.76	$1.86	$1.68	$1.68	$1.68	298,948
2023-01-12	$1.76	$1.80	$1.64	$1.79	$1.79	403,046
2023-01-11	$1.62	$1.73	$1.62	$1.67	$1.67	42,289
2023-01-10	$1.59	$1.73	$1.59	$1.65	$1.65	710,585
2023-01-09	$1.64	$1.64	$1.60	$1.64	$1.64	71,815
2023-01-06	$1.63	$1.69	$1.61	$1.62	$1.62	21,742
2023-01-05	$1.59	$1.64	$1.53	$1.58	$1.58	78,499
2023-01-04	$1.55	$1.65	$1.51	$1.65	$1.65	91,722
2023-01-03	$1.63	$1.63	$1.50	$1.52	$1.52	147,687
2022-12-30	$1.65	$1.65	$1.52	$1.52	$1.52	16,280
2022-12-29	$1.61	$1.63	$1.57	$1.57	$1.57	19,573
2022-12-28	$1.57	$1.72	$1.56	$1.57	$1.57	120,755
2022-12-27	$1.53	$1.63	$1.50	$1.57	$1.57	57,217
2022-12-23	$1.59	$1.63	$1.53	$1.63	$1.63	59,692
2022-12-22	$1.45	$1.63	$1.45	$1.58	$1.43	242,626
2022-12-21	$1.50	$1.52	$1.49	$1.50	$1.37	237,130
2022-12-20	$1.78	$1.78	$1.39	$1.49	$1.36	161,056
2022-12-19	$1.62	$1.84	$1.60	$1.83	$1.66	102,026
2022-12-16	$1.58	$1.75	$1.58	$1.60	$1.46	100,339
2022-12-15	$1.46	$1.54	$1.46	$1.54	$1.40	32,972
2022-12-14	$1.46	$1.51	$1.36	$1.46	$1.33	116,380
2022-12-13	$1.55	$1.55	$1.46	$1.46	$1.33	38,068
2022-12-12	$1.50	$1.59	$1.49	$1.49	$1.36	116,959
2022-12-09	$1.58	$1.58	$1.51	$1.51	$1.37	60,468
2022-12-08	$1.60	$1.60	$1.56	$1.56	$1.42	35,278
2022-12-07	$1.63	$1.63	$1.58	$1.60	$1.46	20,551
2022-12-06	$1.59	$1.64	$1.59	$1.61	$1.46	16,004
2022-12-05	$1.68	$1.69	$1.54	$1.59	$1.45	168,527
2022-12-02	$1.82	$1.82	$1.61	$1.70	$1.55	91,899
2022-12-01	$1.75	$1.78	$1.63	$1.71	$1.56	213,718
2022-11-30	$1.79	$1.84	$1.74	$1.74	$1.58	78,088
2022-11-29	$1.73	$1.84	$1.73	$1.84	$1.67	110,637
2022-11-28	$1.83	$1.84	$1.73	$1.73	$1.57	292,573
2022-11-25	$1.87	$1.90	$1.87	$1.90	$1.73	14,939
2022-11-23	$1.87	$1.91	$1.84	$1.87	$1.70	12,638
2022-11-22	$1.97	$1.97	$1.81	$1.82	$1.66	52,441
2022-11-21	$1.95	$2.00	$1.84	$1.88	$1.71	50,332
2022-11-18	$1.96	$1.96	$1.92	$1.95	$1.77	55,892
2022-11-17	$1.90	$1.94	$1.85	$1.92	$1.75	20,269
2022-11-16	$2.08	$2.08	$1.92	$1.93	$1.76	113,874
2022-11-15	$2.14	$2.16	$2.09	$2.09	$1.90	122,449
2022-11-14	$2.10	$2.15	$2.03	$2.11	$1.92	21,162
2022-11-11	$2.12	$2.31	$2.12	$2.21	$2.21	5,337
2022-11-10	$2.18	$2.20	$2.05	$2.06	$2.06	93,163
2022-11-09	$2.26	$2.35	$2.21	$2.26	$2.26	102,314
2022-11-08	$2.26	$2.30	$2.21	$2.28	$2.28	106,145
2022-11-07	$2.26	$2.35	$2.26	$2.27	$2.27	152,169
2022-11-04	$2.34	$2.40	$2.34	$2.36	$2.36	321,272
2022-11-03	$2.09	$2.27	$2.09	$2.27	$2.27	44,496
2022-11-02	$2.08	$2.09	$1.97	$2.09	$2.09	13,672
2022-11-01	$2.08	$2.18	$2.08	$2.13	$2.13	13,336
2022-10-31	$2.02	$2.11	$1.97	$2.10	$2.10	341,672
2022-10-28	$2.06	$2.07	$2.04	$2.06	$2.06	2,444
2022-10-27	$2.07	$2.11	$2.03	$2.06	$2.06	84,075
2022-10-26	$2.11	$2.12	$2.02	$2.06	$2.06	144,961
2022-10-25	$2.14	$2.21	$2.09	$2.14	$2.14	89,249
2022-10-24	$2.13	$2.16	$2.10	$2.10	$2.10	53,273
2022-10-21	$2.16	$2.24	$2.12	$2.21	$2.21	120,757
2022-10-20	$2.23	$2.23	$2.13	$2.15	$2.15	25,437
2022-10-19	$2.15	$2.17	$2.11	$2.16	$2.16	167,120
2022-10-18	$2.07	$2.16	$2.07	$2.14	$2.14	69,083
2022-10-17	$2.04	$2.07	$1.96	$2.01	$2.01	68,179
2022-10-14	$2.04	$2.04	$1.97	$2.00	$2.00	41,890
2022-10-13	$1.96	$2.03	$1.94	$1.97	$1.97	83,540
2022-10-12	$2.00	$2.02	$1.96	$2.02	$2.02	25,153
2022-10-11	$2.07	$2.07	$1.95	$1.95	$1.95	16,875
2022-10-10	$2.08	$2.08	$2.02	$2.05	$2.05	11,682
2022-10-07	$2.00	$2.05	$2.00	$2.00	$2.00	69,079
2022-10-06	$1.94	$1.98	$1.92	$1.97	$1.97	55,645
2022-10-05	$1.90	$1.93	$1.89	$1.89	$1.89	211,594
2022-10-04	$2.05	$2.07	$1.95	$1.95	$1.95	124,502
2022-10-03	$1.85	$2.02	$1.85	$1.95	$1.95	36,786
2022-09-30	$1.84	$1.89	$1.84	$1.86	$1.86	108,250
2022-09-29	$1.89	$1.90	$1.83	$1.85	$1.85	159,156
2022-09-28	$2.00	$2.00	$1.92	$1.94	$1.94	34,745
2022-09-27	$2.05	$2.10	$1.99	$2.01	$2.01	61,449
2022-09-26	$2.10	$2.10	$2.02	$2.02	$2.02	6,775
2022-09-23	$2.22	$2.22	$2.14	$2.15	$2.15	102,349
2022-09-22	$2.23	$2.29	$2.22	$2.27	$2.27	25,773
2022-09-21	$2.31	$2.38	$2.26	$2.29	$2.29	254,527
2022-09-20	$2.35	$2.36	$2.32	$2.35	$2.35	42,351
2022-09-19	$2.32	$2.38	$2.30	$2.36	$2.36	7,221
2022-09-16	$2.29	$2.37	$2.27	$2.30	$2.30	14,427
2022-09-15	$2.28	$2.33	$2.26	$2.29	$2.29	35,129
2022-09-14	$2.31	$2.32	$2.27	$2.29	$2.29	39,915
2022-09-13	$2.39	$2.44	$2.27	$2.27	$2.27	122,690
2022-09-12	$2.47	$2.48	$2.42	$2.47	$2.47	20,436
2022-09-09	$2.45	$2.45	$2.30	$2.30	$2.30	49,526
2022-09-08	$2.44	$2.46	$2.35	$2.35	$2.35	85,711
2022-09-07	$2.44	$2.52	$2.44	$2.45	$2.45	110,757
2022-09-06	$2.80	$2.80	$2.42	$2.42	$2.42	78,576
2022-09-02	$2.77	$2.81	$2.70	$2.70	$2.70	43,470
2022-09-01	$2.67	$2.83	$2.67	$2.72	$2.72	51,277
2022-08-31	$3.01	$3.01	$2.70	$2.70	$2.58	69,657
2022-08-30	$3.30	$3.30	$3.05	$3.05	$2.91	11,894
2022-08-29	$3.12	$3.67	$2.83	$3.19	$3.05	13,128
2022-08-26	$3.70	$3.78	$3.68	$3.68	$3.51	7,726
2022-08-25	$3.74	$3.74	$3.67	$3.67	$3.50	2,134
2022-08-24	$4.00	$4.00	$3.63	$3.64	$3.48	29,643
2022-08-23	$4.00	$4.04	$3.75	$4.04	$3.86	43,700
2022-08-22	$3.70	$3.98	$3.60	$3.94	$3.76	24,163
2022-08-19	$3.05	$3.92	$3.05	$3.92	$3.74	29,525
2022-08-18	$3.10	$3.11	$3.00	$3.11	$2.97	24,107
2022-08-17	$3.04	$3.10	$3.00	$3.06	$2.92	32,493
2022-08-16	$2.99	$3.09	$2.99	$3.04	$2.90	66,446
2022-08-15	$2.97	$3.00	$2.90	$2.94	$2.81	18,136
2022-08-12	$2.98	$2.98	$2.84	$2.84	$2.71	43,060
2022-08-11	$2.70	$2.75	$2.63	$2.70	$2.58	142,218
2022-08-10	$2.56	$2.62	$2.56	$2.61	$2.49	76,182
2022-08-09	$2.63	$2.63	$2.45	$2.48	$2.37	12,180
2022-08-08	$2.65	$2.66	$2.57	$2.62	$2.50	87,196
2022-08-05	$2.64	$2.78	$2.64	$2.65	$2.53	63,877
2022-08-04	$2.51	$2.61	$2.51	$2.58	$2.46	91,617
2022-08-03	$2.58	$2.63	$2.50	$2.51	$2.40	155,054
2022-08-02	$2.55	$2.59	$2.50	$2.54	$2.43	198,341
2022-08-01	$2.58	$2.64	$2.55	$2.61	$2.49	54,081
2022-07-29	$2.58	$2.60	$2.51	$2.60	$2.48	9,888
2022-07-28	$2.67	$2.68	$2.52	$2.52	$2.41	198,763
2022-07-27	$2.62	$2.64	$2.59	$2.62	$2.50	10,172
2022-07-26	$2.59	$2.63	$2.58	$2.63	$2.51	7,687
2022-07-25	$2.52	$2.59	$2.50	$2.58	$2.46	7,693
2022-07-22	$2.58	$2.58	$2.46	$2.50	$2.39	2,325
2022-07-21	$2.43	$2.53	$2.43	$2.48	$2.37	1,305
2022-07-20	$2.48	$2.52	$2.43	$2.52	$2.41	10,077
2022-07-19	$2.37	$2.40	$2.31	$2.37	$2.26	5,451
2022-07-18	$2.33	$2.34	$2.20	$2.20	$2.10	52,791
2022-07-15	$2.37	$2.39	$2.33	$2.34	$2.23	5,814
2022-07-14	$2.29	$2.39	$2.29	$2.36	$2.25	92,575
2022-07-13	$2.35	$2.38	$2.28	$2.38	$2.27	16,435
2022-07-12	$2.39	$2.39	$2.35	$2.37	$2.26	34,445
2022-07-11	$2.40	$2.44	$2.35	$2.39	$2.28	87,340
2022-07-08	$2.52	$2.55	$2.41	$2.46	$2.35	3,998
2022-07-07	$2.58	$2.58	$2.45	$2.49	$2.37	10,109
2022-07-06	$2.41	$2.49	$2.38	$2.45	$2.34	248,484
2022-07-05	$2.35	$2.43	$2.30	$2.42	$2.31	85,712
2022-07-01	$2.37	$2.44	$2.36	$2.39	$2.28	5,301
2022-06-30	$2.41	$2.42	$2.27	$2.27	$2.17	54,322
2022-06-29	$2.45	$2.45	$2.44	$2.44	$2.33	13,168
2022-06-28	$2.58	$2.62	$2.44	$2.51	$2.39	42,727
2022-06-27	$2.53	$2.56	$2.48	$2.55	$2.43	8,259
2022-06-24	$2.46	$2.51	$2.44	$2.49	$2.38	9,972
2022-06-23	$2.56	$2.63	$2.46	$2.47	$2.36	20,108
2022-06-22	$2.53	$2.55	$2.42	$2.42	$2.31	6,640
2022-06-21	$2.52	$2.52	$2.48	$2.49	$2.38	76,021
2022-06-17	$2.60	$2.62	$2.55	$2.61	$2.49	18,368
2022-06-16	$2.75	$2.75	$2.59	$2.59	$2.47	30,894
2022-06-15	$2.77	$2.79	$2.70	$2.79	$2.66	6,850
2022-06-14	$2.86	$2.86	$2.70	$2.70	$2.58	29,538
2022-06-13	$2.95	$2.95	$2.80	$2.80	$2.67	43,524
2022-06-10	$3.10	$3.16	$3.06	$3.09	$2.95	27,286
2022-06-09	$3.15	$3.18	$3.13	$3.17	$3.03	76,224
2022-06-08	$3.28	$3.28	$3.14	$3.14	$2.99	117,906
2022-06-07	$3.22	$3.29	$3.17	$3.19	$3.05	8,568
2022-06-06	$3.38	$3.38	$3.32	$3.37	$3.22	8,183
2022-06-03	$3.37	$3.43	$3.33	$3.40	$3.25	32,391
2022-06-02	$3.36	$3.48	$3.36	$3.41	$3.26	33,031
2022-06-01	$3.31	$3.38	$3.30	$3.34	$3.19	88,203
2022-05-31	$3.29	$3.36	$3.25	$3.33	$3.17	67,526
2022-05-27	$3.11	$3.19	$3.06	$3.14	$3.00	40,614
2022-05-26	$3.15	$3.17	$3.08	$3.15	$3.01	1,328,278
2022-05-25	$3.16	$3.20	$3.14	$3.18	$3.04	22,907
2022-05-24	$3.31	$3.31	$3.17	$3.21	$3.06	9,258
2022-05-23	$3.20	$3.29	$3.16	$3.29	$3.14	16,085
2022-05-20	$3.08	$3.17	$3.04	$3.16	$3.02	12,023
2022-05-19	$3.04	$3.14	$3.03	$3.08	$2.94	13,973
2022-05-18	$3.18	$3.20	$3.10	$3.10	$2.96	3,555
2022-05-17	$3.14	$3.20	$3.05	$3.20	$3.06	51,839
2022-05-16	$3.03	$3.13	$3.00	$3.13	$2.98	21,137
2022-05-13	$3.04	$3.23	$2.99	$3.23	$3.08	20,524
2022-05-12	$2.83	$2.99	$2.83	$2.99	$2.86	13,074
2022-05-11	$2.97	$3.00	$2.90	$2.96	$2.82	35,703
2022-05-10	$3.19	$3.19	$3.00	$3.03	$2.89	33,793
2022-05-09	$3.20	$3.20	$3.02	$3.07	$2.93	10,593
2022-05-06	$3.20	$3.35	$3.20	$3.20	$3.06	59,306
2022-05-05	$3.31	$3.41	$3.20	$3.22	$3.07	10,063
2022-05-04	$3.58	$3.58	$3.34	$3.41	$3.26	38,874
2022-05-03	$3.68	$3.73	$3.68	$3.71	$3.54	51,151
2022-05-02	$3.80	$3.83	$3.68	$3.68	$3.51	64,365
2022-04-29	$3.98	$4.01	$3.94	$3.94	$3.76	88,349
2022-04-28	$3.96	$3.96	$3.78	$3.84	$3.67	59,111
2022-04-27	$3.80	$4.01	$3.80	$3.98	$3.80	19,826
2022-04-26	$3.86	$3.87	$3.75	$3.81	$3.64	3,965
2022-04-25	$4.02	$4.02	$3.86	$3.94	$3.76	10,192
2022-04-22	$4.22	$4.22	$3.95	$4.12	$3.93	75,925
2022-04-21	$4.43	$4.43	$4.10	$4.21	$4.02	16,727
2022-04-20	$4.44	$4.44	$4.39	$4.44	$4.12	36,027
2022-04-19	$4.45	$4.45	$4.36	$4.37	$4.05	15,279
2022-04-18	$4.50	$4.59	$4.15	$4.58	$4.25	9,955
2022-04-14	$4.30	$4.53	$4.26	$4.49	$4.16	24,764
2022-04-13	$4.35	$4.66	$4.35	$4.65	$4.31	9,801
2022-04-12	$4.83	$4.85	$4.61	$4.62	$4.29	2,748
2022-04-11	$4.68	$4.81	$4.61	$4.61	$4.28	4,227
2022-04-08	$4.54	$4.81	$4.54	$4.79	$4.44	23,606
2022-04-07	$4.63	$4.65	$4.56	$4.59	$4.25	5,466
2022-04-06	$4.66	$4.71	$4.52	$4.54	$4.21	49,026
2022-04-05	$4.75	$4.75	$4.70	$4.70	$4.36	6,778
2022-04-04	$4.67	$4.77	$4.67	$4.77	$4.42	5,998
2022-04-01	$4.51	$4.58	$4.48	$4.58	$4.24	2,709
2022-03-31	$4.55	$4.55	$4.51	$4.51	$4.18	1,784
2022-03-30	$4.45	$4.63	$4.44	$4.44	$4.12	14,510
2022-03-29	$4.41	$4.59	$4.41	$4.59	$4.26	6,447
2022-03-28	$4.47	$4.50	$4.42	$4.43	$4.11	6,920
2022-03-25	$4.35	$4.36	$4.20	$4.30	$3.99	13,589
2022-03-24	$4.41	$4.48	$4.36	$4.41	$4.09	5,251
2022-03-23	$4.38	$4.40	$4.28	$4.34	$4.03	27,892
2022-03-22	$4.46	$4.48	$4.27	$4.33	$4.02	42,641
2022-03-21	$4.28	$4.28	$4.24	$4.28	$3.97	21,617
2022-03-18	$4.20	$4.30	$4.17	$4.28	$3.97	21,617
2022-03-17	$4.12	$4.24	$4.04	$4.24	$3.93	26,122
2022-03-16	$4.06	$4.17	$4.02	$4.17	$3.87	54,534
2022-03-15	$3.91	$4.05	$3.90	$4.05	$3.76	18,785
2022-03-14	$4.05	$4.05	$3.84	$3.88	$3.59	38,917
2022-03-11	$4.21	$4.21	$3.99	$4.10	$3.80	31,968
2022-03-10	$4.41	$4.44	$4.27	$4.37	$4.05	55,772
2022-03-09	$4.47	$4.55	$4.41	$4.51	$4.18	70,664
2022-03-08	$4.24	$4.38	$4.21	$4.34	$4.03	12,526
2022-03-07	$4.27	$4.30	$4.19	$4.24	$3.93	55,942
2022-03-04	$4.29	$4.29	$4.16	$4.20	$3.90	45,604
2022-03-03	$4.47	$4.51	$4.44	$4.46	$4.14	47,682
2022-03-02	$4.34	$4.60	$4.34	$4.59	$4.26	51,512
2022-03-01	$4.45	$4.59	$4.36	$4.36	$4.04	45,056
2022-02-28	$4.52	$4.52	$4.32	$4.41	$4.09	22,767
2022-02-25	$4.55	$4.55	$4.31	$4.43	$4.11	45,078
2022-02-24	$4.36	$4.58	$4.36	$4.58	$4.25	93,678
2022-02-23	$4.59	$4.62	$4.44	$4.55	$4.22	6,218
2022-02-22	$4.35	$4.50	$4.33	$4.37	$4.05	21,230
2022-02-18	$4.52	$4.52	$4.37	$4.39	$4.07	8,882
2022-02-17	$4.31	$4.43	$4.31	$4.43	$4.11	8,794
2022-02-16	$4.29	$4.31	$4.23	$4.27	$3.96	6,463
2022-02-15	$4.40	$4.44	$4.30	$4.31	$4.00	21,703
2022-02-14	$4.34	$4.36	$4.29	$4.36	$4.04	30,346
2022-02-11	$4.45	$4.47	$4.37	$4.41	$4.09	5,822
2022-02-10	$4.41	$4.42	$4.37	$4.37	$4.05	52,343
2022-02-09	$4.20	$4.37	$4.18	$4.32	$4.01	11,972
2022-02-08	$4.07	$4.25	$4.07	$4.18	$3.88	20,702
2022-02-07	$3.96	$3.99	$3.90	$3.99	$3.70	3,539
2022-02-04	$3.85	$3.85	$3.82	$3.84	$3.56	10,529
2022-02-03	$4.03	$4.03	$3.81	$3.81	$3.53	7,784
2022-02-02	$4.31	$4.31	$4.09	$4.20	$3.90	84,700
2022-02-01	$4.35	$4.37	$4.26	$4.29	$3.98	26,594
2022-01-31	$4.23	$4.29	$4.18	$4.28	$3.97	10,167
2022-01-28	$4.18	$4.24	$4.17	$4.23	$3.92	10,275
2022-01-27	$4.23	$4.23	$4.10	$4.19	$3.89	59,295
2022-01-26	$4.42	$4.42	$4.25	$4.25	$3.94	10,987
2022-01-25	$4.30	$4.40	$4.21	$4.39	$4.07	13,846
2022-01-24	$4.29	$4.30	$4.21	$4.30	$3.98	108,243
2022-01-21	$4.10	$4.18	$4.10	$4.14	$3.84	94,317
2022-01-20	$4.15	$4.18	$4.11	$4.12	$3.82	13,560
2022-01-19	$4.21	$4.21	$4.12	$4.17	$3.87	17,445
2022-01-18	$4.10	$4.10	$4.03	$4.08	$3.78	2,158
2022-01-14	$4.18	$4.25	$4.14	$4.22	$3.91	31,726
2022-01-13	$3.99	$4.12	$3.99	$4.10	$3.80	14,452
2022-01-12	$3.85	$3.88	$3.84	$3.87	$3.59	54,198
2022-01-11	$3.73	$3.81	$3.70	$3.80	$3.52	20,593
2022-01-10	$3.76	$3.82	$3.75	$3.82	$3.54	10,366
2022-01-07	$3.78	$3.89	$3.76	$3.89	$3.61	15,224
2022-01-06	$3.75	$3.77	$3.74	$3.75	$3.47	3,195
2022-01-05	$3.85	$3.85	$3.73	$3.76	$3.49	14,341
2022-01-04	$3.75	$3.87	$3.75	$3.77	$3.50	6,524
2022-01-03	$3.82	$3.85	$3.75	$3.78	$3.51	70,688
2021-12-31	$4.09	$4.13	$4.01	$4.04	$3.75	4,556
2021-12-30	$4.41	$4.49	$4.20	$4.22	$3.91	21,508
2021-12-29	$4.26	$4.44	$4.08	$4.22	$3.91	44,926
2021-12-28	$4.35	$4.66	$4.29	$4.29	$3.78	13,173
2021-12-27	$4.15	$4.44	$4.15	$4.44	$3.92	562
2021-12-23	$4.17	$4.39	$4.15	$4.39	$3.87	102,725
2021-12-22	$3.95	$4.24	$3.95	$4.17	$3.68	9,242
2021-12-21	$4.08	$4.08	$4.03	$4.03	$3.55	4,471
2021-12-20	$4.02	$4.09	$4.02	$4.08	$3.60	8,826
2021-12-17	$4.19	$4.21	$4.17	$4.17	$3.68	2,347
2021-12-16	$4.05	$4.07	$4.00	$4.01	$3.54	17,258
2021-12-15	$4.12	$4.12	$4.04	$4.07	$3.59	32,773
2021-12-14	$4.07	$4.17	$4.03	$4.03	$3.55	96,253
2021-12-13	$3.90	$3.90	$3.87	$3.88	$3.42	28,741
2021-12-10	$3.92	$3.94	$3.86	$3.89	$3.43	35,925
2021-12-09	$3.96	$3.96	$3.91	$3.95	$3.48	127,116
2021-12-08	$4.02	$4.02	$3.98	$3.99	$3.52	4,626
2021-12-07	$3.81	$3.88	$3.79	$3.88	$3.42	7,911
2021-12-06	$3.75	$3.75	$3.62	$3.62	$3.19	23,141
2021-12-03	$3.80	$3.80	$3.56	$3.57	$3.14	26,888
2021-12-02	$3.91	$4.01	$3.89	$3.89	$3.43	11,813
2021-12-01	$4.11	$4.11	$3.87	$3.87	$3.41	6,179
2021-11-30	$4.11	$4.14	$4.11	$4.14	$3.65	3,222
2021-11-29	$4.37	$4.37	$4.26	$4.26	$3.76	78,770
2021-11-26	$4.29	$4.29	$4.25	$4.25	$3.74	1,872
2021-11-24	$4.56	$4.56	$4.51	$4.54	$4.00	2,434
2021-11-23	$4.51	$4.55	$4.42	$4.55	$4.01	4,409
2021-11-22	$4.57	$4.60	$4.47	$4.47	$3.94	30,775
2021-11-19	$4.70	$4.70	$4.56	$4.56	$4.02	78,621
2021-11-18	$4.63	$4.65	$4.61	$4.61	$4.07	3,244
2021-11-17	$4.64	$4.65	$4.52	$4.54	$4.00	24,728
2021-11-16	$4.65	$4.66	$4.60	$4.66	$4.11	1,575
2021-11-15	$4.81	$4.81	$4.75	$4.75	$4.19	5,385
2021-11-12	$4.80	$4.80	$4.78	$4.80	$4.23	3,950
2021-11-11	$4.81	$4.86	$4.79	$4.81	$4.24	4,393
2021-11-10	$4.80	$4.80	$4.71	$4.73	$4.17	13,911
2021-11-09	$4.79	$4.91	$4.78	$4.85	$4.28	39,830
2021-11-08	$4.83	$4.86	$4.80	$4.86	$4.29	1,831
2021-11-05	$4.81	$4.87	$4.72	$4.76	$4.20	4,787
2021-11-04	$4.67	$4.67	$4.67	$4.67	$4.12	2,428
2021-11-03	$4.40	$4.50	$4.40	$4.47	$3.94	57,428
2021-11-02	$4.45	$4.45	$4.38	$4.38	$3.86	5,428
2021-11-01	$4.50	$4.50	$4.46	$4.46	$3.93	6,091
2021-10-29	$4.53	$4.61	$4.53	$4.61	$4.07	4,729
2021-10-28	$4.51	$4.55	$4.40	$4.51	$3.98	1,459
2021-10-27	$4.51	$4.55	$4.48	$4.52	$3.98	8,670
2021-10-26	$4.50	$4.50	$4.39	$4.39	$3.87	2,265
2021-10-25	$4.44	$4.48	$4.41	$4.48	$3.95	27,796
2021-10-22	$4.39	$4.44	$4.30	$4.44	$3.92	2,915
2021-10-21	$4.60	$4.60	$4.38	$4.38	$3.86	80,517
2021-10-20	$4.64	$4.65	$4.60	$4.60	$4.06	37,897
2021-10-19	$4.70	$4.74	$4.60	$4.60	$4.06	14,415
2021-10-18	$4.98	$4.98	$4.75	$4.75	$4.19	6,920
2021-10-15	$5.01	$5.02	$4.95	$4.99	$4.40	6,005
2021-10-14	$5.00	$5.06	$4.96	$4.97	$4.38	15,213
2021-10-13	$4.82	$4.88	$4.74	$4.88	$4.30	3,776
2021-10-12	$4.70	$4.79	$4.65	$4.79	$4.22	4,672
2021-10-11	$4.72	$4.75	$4.70	$4.70	$4.15	52,554
2021-10-08	$4.61	$4.71	$4.60	$4.71	$4.15	46,319
2021-10-07	$4.64	$4.68	$4.61	$4.65	$4.10	48,182
2021-10-06	$4.70	$4.73	$4.63	$4.71	$4.15	57,882
2021-10-05	$4.70	$4.83	$4.70	$4.75	$4.19	77,875
2021-10-04	$4.70	$4.75	$4.70	$4.73	$4.17	2,450
2021-10-01	$4.73	$4.76	$4.70	$4.73	$4.17	21,585
2021-09-30	$4.58	$4.69	$4.50	$4.63	$4.08	16,694
2021-09-29	$4.55	$4.63	$4.55	$4.60	$4.06	28,251
2021-09-28	$4.46	$4.50	$4.40	$4.42	$3.90	35,426
2021-09-27	$4.35	$4.48	$4.35	$4.46	$3.93	41,116
2021-09-24	$4.21	$4.30	$4.17	$4.30	$3.79	9,431
2021-09-23	$4.08	$4.24	$4.08	$4.24	$3.74	12,295
2021-09-22	$4.01	$4.11	$4.01	$4.04	$3.56	11,868
2021-09-21	$3.96	$4.02	$3.89	$4.02	$3.55	19,066
2021-09-20	$3.95	$3.95	$3.85	$3.85	$3.40	1,784
2021-09-17	$3.97	$3.99	$3.97	$3.99	$3.51	327
2021-09-16	$4.14	$4.14	$4.09	$4.09	$3.60	17,284
2021-09-15	$4.01	$4.04	$3.94	$4.04	$3.56	56,523
2021-09-14	$4.05	$4.13	$4.05	$4.09	$3.61	3,508
2021-09-13	$4.11	$4.15	$4.05	$4.05	$3.57	19,486
2021-09-10	$4.04	$4.19	$4.03	$4.08	$3.60	3,999
2021-09-09	$4.10	$4.10	$3.93	$4.03	$3.55	50,290
2021-09-08	$4.25	$4.25	$4.10	$4.10	$3.40	18,296
2021-09-07	$4.23	$4.40	$4.20	$4.26	$3.53	10,397
2021-09-03	$4.06	$4.10	$4.04	$4.10	$3.40	1,672
2021-09-02	$4.13	$4.13	$4.00	$4.00	$3.32	1,585
2021-09-01	$4.11	$4.15	$4.02	$4.14	$3.43	137,718
2021-08-31	$4.05	$4.06	$3.96	$3.96	$3.28	3,904
2021-08-30	$4.01	$4.11	$3.94	$4.11	$3.41	6,114
2021-08-27	$3.95	$4.02	$3.95	$3.98	$3.30	7,982
2021-08-26	$3.96	$4.01	$3.95	$4.01	$3.33	4,322
2021-08-25	$3.94	$3.99	$3.92	$3.98	$3.30	12,885
2021-08-24	$3.93	$4.00	$3.93	$3.94	$3.27	17,421
2021-08-23	$3.72	$3.83	$3.72	$3.83	$3.18	2,890
2021-08-20	$3.59	$3.69	$3.59	$3.69	$3.06	2,648
2021-08-19	$3.58	$3.64	$3.58	$3.64	$3.02	42,439
2021-08-18	$3.64	$3.64	$3.62	$3.62	$3.00	5,330
2021-08-17	$3.69	$3.69	$3.62	$3.64	$3.02	116,648
2021-08-16	$3.68	$3.71	$3.60	$3.65	$3.03	4,041
2021-08-13	$3.74	$3.74	$3.70	$3.74	$3.10	30,415
2021-08-12	$3.80	$3.80	$3.74	$3.74	$3.10	21,742
2021-08-11	$3.80	$3.81	$3.76	$3.80	$3.15	21,114
2021-08-10	$3.76	$3.79	$3.76	$3.78	$3.14	10,350
2021-08-09	$3.75	$3.78	$3.66	$3.66	$3.04	32,902
2021-08-06	$3.60	$3.66	$3.59	$3.63	$3.01	4,229
2021-08-05	$3.60	$3.60	$3.60	$3.60	$2.99	1,226
2021-08-04	$3.74	$3.74	$3.66	$3.66	$3.04	15,673
2021-08-03	$3.76	$3.80	$3.66	$3.80	$3.15	33,690
2021-08-02	$3.81	$3.88	$3.81	$3.87	$3.21	2,406
2021-07-30	$3.92	$3.92	$3.80	$3.81	$3.16	35,358
2021-07-29	$3.92	$3.92	$3.90	$3.90	$3.23	655
2021-07-28	$3.89	$3.90	$3.85	$3.88	$3.21	4,861
2021-07-27	$3.89	$3.97	$3.89	$3.91	$3.24	83,275
2021-07-26	$3.87	$3.92	$3.87	$3.90	$3.23	85,266
2021-07-23	$3.81	$3.82	$3.81	$3.82	$3.16	10,964
2021-07-22	$3.76	$3.81	$3.76	$3.76	$3.12	179,867
2021-07-21	$3.75	$3.78	$3.68	$3.75	$3.11	14,927
2021-07-20	$3.68	$3.76	$3.67	$3.76	$3.12	4,723
2021-07-19	$3.67	$3.69	$3.60	$3.63	$3.01	8,588
2021-07-16	$3.69	$3.69	$3.69	$3.69	$3.06	164
2021-07-15	$3.64	$3.64	$3.60	$3.60	$2.99	12,258
2021-07-14	$3.68	$3.68	$3.68	$3.68	$3.05	926
2021-07-13	$3.65	$3.70	$3.60	$3.60	$2.99	48,605
2021-07-12	$3.60	$3.65	$3.60	$3.65	$3.03	25,125
2021-07-09	$3.69	$3.69	$3.57	$3.57	$2.96	1,241
2021-07-08	$3.65	$3.67	$3.65	$3.67	$3.04	13,570
2021-07-07	$3.63	$3.65	$3.63	$3.65	$3.03	4,093
2021-07-06	$3.68	$3.68	$3.68	$3.68	$3.05	702
2021-07-02	$3.92	$3.92	$3.81	$3.85	$3.19	13,538
2021-07-01	$3.89	$3.92	$3.89	$3.92	$3.25	3,826
2021-06-30	$3.82	$3.89	$3.82	$3.89	$3.23	9,001
2021-06-29	$3.90	$3.92	$3.88	$3.92	$3.25	41,908
2021-06-28	$3.87	$3.95	$3.87	$3.92	$3.25	56,094
2021-06-25	$3.81	$3.84	$3.78	$3.83	$3.18	2,877
2021-06-24	$3.75	$3.75	$3.75	$3.75	$3.11	400
2021-06-23	$3.70	$3.72	$3.65	$3.65	$3.03	4,203
2021-06-22	$3.72	$3.74	$3.72	$3.74	$3.10	37,854
2021-06-21	$3.61	$3.70	$3.61	$3.70	$3.07	23,665
2021-06-18	$3.62	$3.73	$3.59	$3.70	$3.07	50,293
2021-06-17	$3.70	$3.72	$3.69	$3.69	$3.06	2,647
2021-06-16	$3.82	$3.91	$3.75	$3.75	$3.11	2,666
2021-06-15	$3.74	$3.75	$3.74	$3.75	$3.11	21,081
2021-06-14	$3.80	$3.80	$3.76	$3.80	$3.15	12,177
2021-06-11	$3.66	$3.73	$3.61	$3.73	$3.09	166,271
2021-06-10	$3.60	$3.72	$3.60	$3.72	$3.09	5,462
2021-06-09	$3.54	$3.54	$3.54	$3.54	$2.93	62
2021-06-08	$3.61	$3.61	$3.53	$3.54	$2.93	44,128
2021-06-07	$3.55	$3.62	$3.55	$3.61	$2.99	66,752
2021-06-04	$3.70	$3.70	$3.60	$3.60	$2.99	31,532
2021-06-03	$3.70	$3.70	$3.62	$3.62	$3.00	1,511
2021-06-02	$3.69	$3.75	$3.69	$3.71	$3.08	7,844
2021-06-01	$3.55	$3.55	$3.49	$3.55	$2.94	88,262
2021-05-28	$3.39	$3.43	$3.39	$3.41	$2.82	6,441
2021-05-27	$3.49	$3.55	$3.45	$3.45	$2.86	134,411
2021-05-26	$3.46	$3.51	$3.46	$3.49	$2.90	35,676
2021-05-25	$3.39	$3.53	$3.39	$3.44	$2.85	50,810
2021-05-24	$3.27	$3.37	$3.25	$3.35	$2.78	170,942
2021-05-21	$3.50	$3.79	$3.40	$3.41	$2.83	15,781
2021-05-20	$3.50	$3.58	$3.50	$3.58	$2.97	3,473
2021-05-19	$3.48	$3.60	$3.48	$3.60	$2.99	14,777
2021-05-18	$3.48	$3.48	$3.40	$3.40	$2.82	16,428
2021-05-17	$3.51	$3.56	$3.51	$3.52	$2.92	8,653
2021-05-14	$3.50	$3.52	$3.48	$3.48	$2.89	8,921
2021-05-13	$3.51	$3.52	$3.47	$3.47	$2.88	5,747
2021-05-12	$3.71	$3.75	$3.56	$3.56	$2.95	12,483
2021-05-11	$3.78	$3.90	$3.78	$3.90	$3.23	86,841
2021-05-10	$3.70	$3.80	$3.70	$3.70	$3.07	24,193
2021-05-07	$3.57	$3.74	$3.57	$3.67	$3.04	12,579
2021-05-06	$3.64	$3.64	$3.57	$3.58	$2.97	3,048
2021-05-05	$3.57	$3.68	$3.57	$3.63	$3.01	50,550
2021-05-04	$3.49	$3.57	$3.46	$3.47	$2.88	32,577
2021-05-03	$3.46	$3.46	$3.40	$3.43	$2.85	30,080
2021-04-30	$3.60	$3.60	$3.56	$3.56	$2.96	20,763
2021-04-29	$3.62	$3.62	$3.62	$3.62	$3.00	108
2021-04-28	$3.60	$3.60	$3.50	$3.52	$2.92	35,529
2021-04-27	$3.71	$3.71	$3.65	$3.65	$3.03	16,200
2021-04-26	$3.80	$3.80	$3.65	$3.65	$3.03	1,115
2021-04-23	$3.77	$3.92	$3.77	$3.85	$3.19	7,100
2021-04-22	$3.76	$3.76	$3.58	$3.58	$2.97	29,354
2021-04-21	$3.65	$3.65	$3.60	$3.60	$2.98	225
2021-04-20	$3.60	$3.70	$3.60	$3.65	$3.03	83,222
2021-04-19	$3.53	$3.60	$3.46	$3.54	$2.93	38,758
2021-04-16	$3.60	$3.70	$3.55	$3.55	$2.94	19,261
2021-04-15	$3.42	$3.50	$3.40	$3.50	$2.87	38,760
2021-04-14	$3.37	$3.37	$3.37	$3.37	$2.77	3,965
2021-04-13	$3.10	$3.43	$3.10	$3.43	$2.82	136,040
2021-04-12	$2.89	$3.13	$2.89	$3.13	$2.57	12,104
2021-04-09	$3.19	$3.20	$3.19	$3.19	$2.62	17,970
2021-04-08	$3.15	$3.29	$3.15	$3.29	$2.70	26,729
2021-04-07	$3.15	$3.28	$3.13	$3.13	$2.57	24,126
2021-04-06	$3.11	$3.12	$3.08	$3.12	$2.56	13,760
2021-04-05	$3.10	$3.14	$3.02	$3.14	$2.58	16,496
2021-04-01	$3.14	$3.16	$3.04	$3.04	$2.50	19,011
2021-03-31	$3.04	$3.13	$3.04	$3.13	$2.57	4,173
2021-03-30	$3.05	$3.05	$3.00	$3.04	$2.49	11,345
2021-03-29	$3.00	$3.00	$3.00	$3.00	$2.46	400
2021-03-26	$3.06	$3.06	$3.01	$3.01	$2.47	1,620
2021-03-25	$2.94	$3.03	$2.94	$3.03	$2.48	3,657
2021-03-24	$3.17	$3.17	$3.05	$3.05	$2.50	38,781
2021-03-23	$3.06	$3.12	$3.02	$3.02	$2.48	149,283
2021-03-22	$2.95	$3.07	$2.92	$3.07	$2.52	62,950
2021-03-19	$2.92	$2.95	$2.88	$2.92	$2.40	7,044
2021-03-18	$2.77	$2.89	$2.77	$2.84	$2.33	36,689
2021-03-17	$2.86	$2.90	$2.86	$2.90	$2.38	7,224
2021-03-16	$2.95	$2.95	$2.93	$2.93	$2.41	12,506
2021-03-15	$2.84	$2.85	$2.75	$2.83	$2.32	12,421
2021-03-12	$2.80	$2.80	$2.80	$2.80	$2.29	460
2021-03-11	$2.75	$2.84	$2.74	$2.74	$2.25	8,748
2021-03-10	$2.70	$2.77	$2.67	$2.74	$2.25	11,907
2021-03-09	$2.81	$2.82	$2.78	$2.80	$2.30	52,258
2021-03-08	$2.72	$2.76	$2.62	$2.62	$2.15	1,997
2021-03-05	$2.70	$2.70	$2.65	$2.65	$2.17	975
2021-03-04	$2.65	$2.67	$2.54	$2.54	$2.09	2,750
2021-03-03	$2.64	$2.70	$2.57	$2.65	$2.17	5,807
2021-03-02	$2.60	$2.70	$2.54	$2.70	$2.22	19,215
2021-03-01	$2.62	$2.66	$2.59	$2.62	$2.15	5,343
2021-02-26	$2.67	$2.68	$2.64	$2.66	$2.18	27,122
2021-02-25	$2.77	$2.77	$2.66	$2.66	$2.18	27,122
2021-02-24	$2.77	$2.79	$2.71	$2.79	$2.29	7,798
2021-02-23	$2.66	$2.71	$2.60	$2.71	$2.23	27,883
2021-02-22	$2.60	$2.62	$2.55	$2.55	$2.09	7,615
2021-02-19	$2.85	$2.85	$2.70	$2.78	$2.28	63,619
2021-02-18	$2.92	$2.92	$2.92	$2.92	$2.40	89,594
2021-02-17	$2.78	$2.92	$2.78	$2.92	$2.40	89,594
2021-02-16	$2.70	$2.85	$2.70	$2.70	$2.22	7,580
2021-02-12	$2.78	$2.78	$2.78	$2.78	$2.28	301
2021-02-11	$2.84	$2.84	$2.70	$2.70	$2.22	65,700
2021-02-10	$2.82	$2.82	$2.72	$2.75	$2.26	500
2021-02-09	$2.75	$2.75	$2.75	$2.75	$2.26	500
2021-02-08	$2.73	$2.73	$2.67	$2.73	$2.24	31,910
2021-02-05	$2.62	$2.78	$2.62	$2.78	$2.28	1,344
2021-02-04	$2.70	$2.70	$2.70	$2.70	$2.22	5
2021-02-03	$2.66	$2.71	$2.65	$2.70	$2.22	13,403
2021-02-02	$2.62	$2.65	$2.56	$2.62	$2.15	76,899
2021-02-01	$2.46	$2.59	$2.45	$2.59	$2.13	7,873
2021-01-29	$2.39	$2.55	$2.39	$2.48	$2.04	8,929
2021-01-28	$2.55	$2.55	$2.50	$2.50	$2.05	1,244
2021-01-27	$2.47	$2.54	$2.40	$2.50	$2.05	17,107
2021-01-26	$2.55	$2.65	$2.36	$2.47	$2.03	38,511
2021-01-25	$2.47	$2.54	$2.47	$2.48	$2.04	4,214
2021-01-22	$2.50	$2.52	$2.43	$2.43	$2.00	14,490
2021-01-21	$2.55	$2.63	$2.55	$2.63	$2.16	12,621
2021-01-20	$2.63	$2.68	$2.60	$2.68	$2.20	32,325
2021-01-19	$2.67	$2.68	$2.60	$2.68	$2.20	33,509
2021-01-15	$2.70	$2.77	$2.70	$2.77	$2.27	12,959
2021-01-14	$2.85	$2.85	$2.85	$2.85	$2.34	12,628
2021-01-13	$2.73	$2.73	$2.65	$2.65	$2.18	35,268
2021-01-12	$2.70	$2.72	$2.65	$2.72	$2.23	15,827
2021-01-11	$2.58	$2.65	$2.54	$2.54	$2.09	12,266
2021-01-08	$2.67	$2.67	$2.60	$2.60	$2.13	747
2021-01-07	$2.62	$2.66	$2.60	$2.60	$2.13	7,934
2021-01-06	$2.76	$2.76	$2.68	$2.73	$2.24	14,385
2021-01-05	$2.75	$2.80	$2.75	$2.80	$2.30	2,740
2021-01-04	$2.90	$2.90	$2.79	$2.80	$2.30	6,950
2020-12-31	$2.87	$2.87	$2.87	$2.87	$2.36	0
2020-12-30	$2.87	$2.87	$2.87	$2.87	$2.36	609
2020-12-29	$2.85	$2.94	$2.80	$2.94	$2.41	1,541
2020-12-28	$2.82	$2.82	$2.74	$2.79	$2.29	2,853
2020-12-24	$2.83	$2.83	$2.83	$2.83	$2.32	236
2020-12-23	$2.90	$2.90	$2.90	$2.90	$2.38	1,612
2020-12-22	$2.96	$2.96	$2.85	$2.91	$2.39	5,925
2020-12-21	$2.90	$2.94	$2.88	$2.88	$2.36	10,394
2020-12-18	$2.89	$2.95	$2.89	$2.95	$2.42	4,542
2020-12-17	$2.88	$2.88	$2.88	$2.88	$2.36	1,000
2020-12-16	$2.90	$2.90	$2.80	$2.88	$2.36	6,361
2020-12-15	$2.82	$2.88	$2.82	$2.88	$2.36	53,933
2020-12-14	$2.79	$2.87	$2.79	$2.87	$2.35	55,430
2020-12-11	$2.81	$2.82	$2.77	$2.82	$2.31	56,258
2020-12-10	$2.65	$2.70	$2.65	$2.70	$2.22	2,160
2020-12-09	$2.75	$2.78	$2.70	$2.75	$2.26	2,281
2020-12-08	$2.81	$2.81	$2.80	$2.80	$2.30	1,811
2020-12-07	$2.75	$2.87	$2.74	$2.87	$2.36	19,806
2020-12-04	$2.75	$2.75	$2.72	$2.72	$2.23	11,928
2020-12-03	$2.75	$2.75	$2.67	$2.67	$2.19	3,664
2020-12-02	$2.74	$2.74	$2.68	$2.68	$2.20	1,858
2020-12-01	$2.80	$2.80	$2.67	$2.74	$2.25	11,611
2020-11-30	$2.75	$2.81	$2.75	$2.75	$2.26	26,860
2020-11-27	$2.77	$2.80	$2.77	$2.80	$2.29	741
2020-11-25	$2.85	$2.85	$2.70	$2.84	$2.33	5,468
2020-11-24	$2.65	$2.83	$2.65	$2.83	$2.32	9,085
2020-11-23	$2.63	$2.63	$2.63	$2.63	$2.16	274
2020-11-20	$2.68	$2.68	$2.68	$2.68	$2.20	560
2020-11-19	$2.70	$2.70	$2.61	$2.70	$2.22	2,896
2020-11-18	$2.78	$2.78	$2.78	$2.78	$2.28	329
2020-11-17	$2.62	$2.62	$2.62	$2.62	$2.15	735
2020-11-16	$2.69	$2.69	$2.61	$2.61	$2.14	1,118
2020-11-13	$2.68	$2.69	$2.68	$2.69	$2.20	2,573
2020-11-12	$2.75	$2.75	$2.75	$2.75	$2.26	5,127
2020-11-11	$2.70	$2.74	$2.65	$2.74	$2.25	935
2020-11-10	$2.62	$2.76	$2.62	$2.73	$2.24	9,863
2020-11-09	$2.70	$2.95	$2.67	$2.95	$2.42	34,814
2020-11-06	$2.54	$2.63	$2.54	$2.63	$2.16	2,764
2020-11-05	$2.48	$2.54	$2.46	$2.54	$2.09	2,490
2020-11-04	$2.35	$2.52	$2.35	$2.46	$2.02	6,796
2020-11-03	$2.43	$2.43	$2.43	$2.43	$2.00	363
2020-11-02	$2.38	$2.52	$2.31	$2.48	$2.04	5,820
2020-10-30	$2.47	$2.47	$2.38	$2.39	$1.96	14,890
2020-10-29	$2.56	$2.56	$2.42	$2.42	$1.99	5,177
2020-10-28	$2.67	$2.67	$2.67	$2.67	$2.19	20
2020-10-27	$2.72	$2.72	$2.67	$2.67	$2.19	18,738
2020-10-26	$2.67	$2.75	$2.67	$2.72	$2.23	1,676
2020-10-23	$2.71	$2.75	$2.65	$2.65	$2.18	7,873
2020-10-22	$2.76	$2.80	$2.74	$2.74	$2.25	95,083
2020-10-21	$2.70	$2.75	$2.67	$2.67	$2.19	7,905
2020-10-20	$2.73	$2.75	$2.69	$2.72	$2.23	57,350
2020-10-19	$2.68	$2.80	$2.61	$2.61	$2.14	57,875
2020-10-16	$2.80	$2.83	$2.73	$2.74	$2.25	158,800
2020-10-15	$2.68	$2.68	$2.55	$2.55	$2.09	899
2020-10-14	$2.62	$2.62	$2.62	$2.62	$2.15	1,010
2020-10-13	$2.53	$2.60	$2.46	$2.56	$2.10	7,444
2020-10-12	$2.57	$2.57	$2.57	$2.57	$2.11	10
2020-10-09	$2.57	$2.57	$2.56	$2.57	$2.11	529
2020-10-08	$2.50	$2.62	$2.50	$2.58	$2.12	2,288
2020-10-07	$2.50	$2.50	$2.50	$2.50	$2.05	55
2020-10-06	$2.68	$2.68	$2.50	$2.50	$2.05	1,330
2020-10-05	$2.56	$2.56	$2.56	$2.56	$2.10	200
2020-10-02	$2.67	$2.67	$2.60	$2.61	$2.14	17,833
2020-10-01	$2.60	$2.60	$2.55	$2.55	$2.09	11,750
2020-09-30	$2.62	$2.70	$2.54	$2.65	$2.17	24,660
2020-09-29	$2.59	$2.70	$2.59	$2.65	$2.18	25,654
2020-09-28	$2.77	$2.77	$2.60	$2.60	$2.13	6,149
2020-09-25	$2.73	$2.76	$2.73	$2.74	$2.25	5,385
2020-09-24	$2.68	$2.79	$2.63	$2.78	$2.28	23,256
2020-09-23	$2.85	$2.85	$2.75	$2.75	$2.26	62,721
2020-09-22	$3.00	$3.00	$2.93	$2.93	$2.41	6,453
2020-09-21	$2.93	$3.01	$2.92	$3.00	$2.46	3,872
2020-09-18	$3.10	$3.10	$3.00	$3.00	$2.46	3,332
2020-09-17	$3.17	$3.17	$3.03	$3.03	$2.49	351
2020-09-16	$3.11	$3.11	$3.00	$3.00	$2.46	2,405
2020-09-15	$3.05	$3.18	$3.05	$3.18	$2.61	17,825
2020-09-14	$2.96	$3.10	$2.96	$3.10	$2.55	3,583
2020-09-11	$3.00	$3.02	$2.97	$3.00	$2.46	4,648
2020-09-10	$3.06	$3.13	$3.05	$3.05	$2.50	37,013
2020-09-09	$2.97	$2.97	$2.97	$2.97	$2.44	0
2020-09-08	$3.05	$3.10	$2.97	$2.97	$2.44	3,852
2020-09-04	$3.19	$3.19	$3.19	$3.19	$2.62	10
2020-09-03	$3.19	$3.19	$3.19	$3.19	$2.62	247
2020-09-02	$3.17	$3.25	$3.17	$3.25	$2.67	1,102
2020-09-01	$3.35	$3.35	$3.16	$3.19	$2.62	5,255
2020-08-31	$3.17	$3.20	$3.14	$3.20	$2.63	37,147
2020-08-28	$3.17	$3.26	$3.07	$3.07	$2.52	70,937
2020-08-27	$3.19	$3.19	$3.14	$3.15	$2.59	19,668
2020-08-26	$3.14	$3.23	$3.08	$3.23	$2.65	10,982
2020-08-25	$3.17	$3.25	$3.17	$3.21	$2.64	2,692
2020-08-24	$3.11	$3.17	$3.08	$3.13	$2.57	81,833
2020-08-21	$3.07	$3.07	$2.87	$2.88	$2.36	20,030
2020-08-20	$3.09	$3.14	$3.07	$3.11	$2.55	19,166
2020-08-19	$3.03	$3.09	$2.99	$3.09	$2.53	14,350
2020-08-18	$2.87	$2.93	$2.87	$2.89	$2.37	14,030
2020-08-17	$2.85	$2.95	$2.82	$2.85	$2.34	142,627
2020-08-14	$2.76	$2.83	$2.76	$2.78	$2.28	60,612
2020-08-13	$2.89	$2.89	$2.73	$2.73	$2.24	19,436
2020-08-12	$2.58	$2.60	$2.56	$2.56	$2.10	34,401
2020-08-11	$2.62	$2.90	$2.60	$2.90	$2.38	23,695
2020-08-10	$2.55	$2.59	$2.49	$2.59	$2.13	36,720
2020-08-07	$2.53	$2.60	$2.53	$2.55	$2.09	45,241
2020-08-06	$2.59	$2.59	$2.59	$2.59	$2.13	5,077
2020-08-05	$2.67	$2.73	$2.60	$2.64	$2.17	7,402
2020-08-04	$2.70	$2.70	$2.61	$2.61	$2.14	9,054
2020-08-03	$2.71	$2.71	$2.71	$2.71	$2.23	30
2020-07-31	$2.72	$2.74	$2.71	$2.71	$2.23	20,741
2020-07-30	$2.76	$2.76	$2.76	$2.76	$2.27	293
2020-07-29	$2.85	$2.85	$2.82	$2.82	$2.31	28,765
2020-07-28	$2.84	$2.90	$2.83	$2.83	$2.32	23,960
2020-07-27	$2.82	$2.87	$2.82	$2.84	$2.33	3,772
2020-07-24	$2.70	$2.84	$2.69	$2.80	$2.30	348,676
2020-07-23	$2.96	$3.00	$2.85	$2.88	$2.36	71,803
2020-07-22	$2.98	$2.98	$2.94	$2.98	$2.44	16,223
2020-07-21	$2.90	$2.92	$2.90	$2.92	$2.40	22,134
2020-07-20	$2.75	$2.93	$2.75	$2.79	$2.29	437,107
2020-07-17	$2.60	$2.73	$2.60	$2.73	$2.24	108,507
2020-07-16	$2.49	$2.54	$2.44	$2.45	$2.01	3,265
2020-07-15	$2.37	$2.45	$2.37	$2.43	$2.00	8,180
2020-07-14	$2.36	$2.39	$2.33	$2.36	$1.94	32,465
2020-07-13	$2.47	$2.49	$2.38	$2.38	$1.95	3,304
2020-07-10	$2.50	$2.50	$2.49	$2.49	$2.04	3,798
2020-07-09	$2.42	$2.43	$2.39	$2.42	$1.99	16,338
2020-07-08	$2.49	$2.49	$2.40	$2.49	$2.04	50,969
2020-07-07	$2.45	$2.47	$2.41	$2.46	$2.02	107,448
2020-07-06	$2.30	$2.32	$2.30	$2.32	$1.90	1,743
2020-07-02	$2.27	$2.28	$2.27	$2.28	$1.87	5,105
2020-07-01	$2.33	$2.33	$2.27	$2.30	$1.89	3,679
2020-06-30	$2.27	$2.28	$2.27	$2.28	$1.87	20,801
2020-06-29	$2.29	$2.29	$2.21	$2.25	$1.85	6,638
2020-06-26	$2.31	$2.32	$2.27	$2.29	$1.88	12,161
2020-06-25	$2.34	$2.37	$2.26	$2.26	$1.86	23,175
2020-06-24	$2.32	$2.37	$2.30	$2.37	$1.95	49,178
2020-06-23	$2.42	$2.48	$2.39	$2.44	$2.00	5,274
2020-06-22	$2.41	$2.46	$2.41	$2.41	$1.98	12,965
2020-06-19	$2.44	$2.54	$2.44	$2.54	$2.09	50,180
2020-06-18	$2.47	$2.47	$2.42	$2.42	$1.99	94,367
2020-06-17	$2.47	$2.50	$2.41	$2.41	$1.98	183,402
2020-06-16	$2.49	$2.50	$2.43	$2.46	$2.02	28,198
2020-06-15	$2.44	$2.49	$2.44	$2.49	$2.04	162,546
2020-06-12	$2.36	$2.44	$2.36	$2.42	$1.99	15,827
2020-06-11	$2.29	$2.29	$2.22	$2.22	$1.82	3,078
2020-06-10	$2.56	$2.56	$2.51	$2.53	$2.08	9,298
2020-06-09	$2.58	$2.58	$2.54	$2.54	$2.09	3,400
2020-06-08	$2.56	$2.59	$2.55	$2.59	$2.13	26,664
2020-06-05	$2.55	$2.56	$2.55	$2.56	$2.10	33,038
2020-06-04	$2.52	$2.53	$2.46	$2.50	$2.05	182,404
2020-06-03	$2.51	$2.54	$2.42	$2.42	$1.99	13,484
2020-06-02	$2.44	$2.48	$2.41	$2.41	$1.98	39,050
2020-06-01	$2.42	$2.46	$2.39	$2.44	$2.00	48,595
2020-05-29	$2.34	$2.46	$2.31	$2.44	$2.00	4,245
2020-05-28	$2.39	$2.39	$2.38	$2.38	$1.95	23,135
2020-05-27	$2.38	$2.44	$2.37	$2.39	$1.96	82,588
2020-05-26	$2.19	$2.33	$2.19	$2.19	$1.80	95,929
2020-05-22	$2.24	$2.24	$2.22	$2.23	$1.83	1,942
2020-05-21	$2.26	$2.26	$2.17	$2.19	$1.80	3,537
2020-05-20	$2.31	$2.32	$2.27	$2.27	$1.86	170,825
2020-05-19	$2.41	$2.42	$2.25	$2.32	$1.90	125,607
2020-05-18	$2.35	$2.37	$2.27	$2.31	$1.90	108,612
2020-05-15	$2.37	$2.40	$2.35	$2.35	$1.93	14,548
2020-05-14	$2.42	$2.46	$2.42	$2.44	$2.00	4,918
2020-05-13	$2.46	$2.47	$2.37	$2.37	$1.95	11,934
2020-05-12	$2.41	$2.47	$2.40	$2.40	$1.97	41,206
2020-05-11	$2.34	$2.41	$2.29	$2.34	$1.92	33,446
2020-05-08	$2.32	$2.32	$2.24	$2.24	$1.84	12,224
2020-05-07	$2.33	$2.33	$2.22	$2.32	$1.90	19,414
2020-05-06	$2.15	$2.19	$2.15	$2.17	$1.78	11,637
2020-05-05	$2.29	$2.29	$2.23	$2.23	$1.83	28,522
2020-05-04	$2.20	$2.29	$2.20	$2.24	$1.84	27,227
2020-05-01	$2.63	$2.68	$2.50	$2.50	$2.05	3,895
2020-04-30	$2.31	$2.35	$2.25	$2.35	$1.93	82,311
2020-04-29	$2.24	$2.35	$2.24	$2.34	$1.92	61,767
2020-04-28	$2.10	$2.25	$2.06	$2.24	$1.84	39,677
2020-04-27	$1.86	$2.02	$1.84	$1.98	$1.63	66,000
2020-04-24	$1.85	$1.90	$1.70	$1.77	$1.45	18,785
2020-04-23	$1.89	$1.90	$1.82	$1.88	$1.54	10,328
2020-04-22	$1.80	$1.91	$1.79	$1.88	$1.54	70,237
2020-04-21	$1.62	$1.70	$1.60	$1.70	$1.40	9,956
2020-04-20	$1.80	$1.80	$1.73	$1.74	$1.43	7,170
2020-04-17	$1.81	$1.81	$1.73	$1.77	$1.45	22,729
2020-04-16	$1.80	$1.80	$1.80	$1.80	$1.48	0
2020-04-15	$1.78	$1.80	$1.77	$1.80	$1.48	4,725
2020-04-14	$1.81	$1.81	$1.77	$1.81	$1.49	9,780
2020-04-13	$1.68	$1.79	$1.68	$1.79	$1.47	11,518
2020-04-09	$1.78	$1.79	$1.72	$1.72	$1.41	9,118
2020-04-08	$1.69	$1.69	$1.63	$1.69	$1.39	10,812
2020-04-07	$1.84	$1.88	$1.66	$1.68	$1.38	75,868
2020-04-06	$1.74	$1.74	$1.66	$1.66	$1.36	1,265
2020-04-03	$1.60	$1.60	$1.50	$1.58	$1.30	16,330
2020-04-02	$1.71	$1.71	$1.62	$1.64	$1.35	2,512
2020-04-01	$1.59	$1.73	$1.56	$1.72	$1.41	10,824
2020-03-31	$1.73	$1.77	$1.70	$1.73	$1.42	6,628
2020-03-30	$2.04	$2.04	$1.63	$1.76	$1.45	94,997
2020-03-27	$1.56	$1.68	$1.56	$1.68	$1.38	12,545
2020-03-26	$1.73	$1.75	$1.60	$1.63	$1.34	10,162
2020-03-25	$1.55	$1.68	$1.51	$1.67	$1.37	30,226
2020-03-24	$1.54	$1.57	$1.53	$1.56	$1.28	51,299
2020-03-23	$1.31	$1.42	$1.31	$1.38	$1.13	3,125
2020-03-20	$1.46	$1.51	$1.20	$1.35	$1.11	1,009,578
2020-03-19	$1.15	$1.34	$1.08	$1.34	$1.10	3,895
2020-03-18	$1.38	$1.42	$1.00	$1.27	$1.04	104,466
2020-03-17	$1.60	$1.75	$1.48	$1.53	$1.26	3,193
2020-03-16	$1.58	$1.70	$1.46	$1.46	$1.20	20,397
2020-03-13	$1.90	$1.96	$1.75	$1.96	$1.61	20,471
2020-03-12	$1.60	$2.47	$1.46	$1.60	$1.31	134,791
2020-03-11	$2.07	$2.07	$1.62	$1.62	$1.33	24,277
2020-03-10	$1.91	$2.10	$1.91	$2.10	$1.72	55,587
2020-03-09	$1.96	$2.09	$1.75	$1.80	$1.48	23,419
2020-03-06	$2.34	$2.52	$2.29	$2.39	$1.96	20,595
2020-03-05	$2.60	$2.65	$2.42	$2.42	$1.99	40,963
2020-03-04	$2.69	$2.74	$2.62	$2.74	$2.25	2,786
2020-03-03	$2.82	$2.91	$2.65	$2.65	$2.18	50,364
2020-03-02	$2.78	$2.78	$2.71	$2.78	$2.28	50,180
2020-02-28	$2.55	$2.70	$2.55	$2.70	$2.22	131,216
2020-02-27	$2.70	$2.83	$2.69	$2.71	$2.23	21,012
2020-02-26	$3.05	$3.09	$2.81	$2.87	$2.36	34,401
2020-02-25	$3.05	$3.12	$3.00	$3.02	$2.48	31,071
2020-02-24	$3.10	$3.10	$2.99	$3.02	$2.48	51,924
2020-02-21	$3.10	$3.18	$3.09	$3.18	$2.61	10,215
2020-02-20	$3.14	$3.15	$3.04	$3.09	$2.54	10,033
2020-02-19	$3.19	$3.25	$3.13	$3.20	$2.63	37,336
2020-02-18	$3.06	$3.13	$3.00	$3.11	$2.55	41,281
2020-02-14	$2.61	$2.75	$2.57	$2.75	$2.26	2,420
2020-02-13	$2.61	$2.62	$2.57	$2.62	$2.15	11,975
2020-02-12	$2.48	$2.48	$2.48	$2.48	$2.04	422
2020-02-11	$2.50	$2.50	$2.44	$2.44	$2.00	2,423
2020-02-10	$2.50	$2.50	$2.41	$2.41	$1.98	93,927
2020-02-07	$2.54	$2.65	$2.53	$2.53	$2.08	66,203
2020-02-06	$2.79	$2.80	$2.71	$2.72	$2.23	51,951
2020-02-05	$2.76	$2.79	$2.70	$2.75	$2.26	76,764
2020-02-04	$2.75	$2.76	$2.68	$2.68	$2.20	48,938
2020-02-03	$2.65	$2.69	$2.65	$2.69	$2.21	2,238
2020-01-31	$2.58	$2.60	$2.52	$2.60	$2.13	15,418
2020-01-30	$2.55	$2.59	$2.51	$2.54	$2.09	87,476
2020-01-29	$2.70	$2.72	$2.65	$2.67	$2.19	65,178
2020-01-28	$2.78	$2.85	$2.75	$2.81	$2.31	65,222
2020-01-27	$2.74	$2.80	$2.70	$2.70	$2.22	51,794
2020-01-24	$2.92	$2.97	$2.91	$2.91	$2.39	131,715
2020-01-23	$2.90	$3.10	$2.90	$3.10	$2.55	29,653
2020-01-22	$2.87	$2.92	$2.83	$2.92	$2.40	109,996
2020-01-21	$2.90	$2.96	$2.90	$2.96	$2.43	27,783
2020-01-17	$2.89	$3.00	$2.89	$2.95	$2.42	176,800
2020-01-16	$3.04	$3.04	$2.89	$2.89	$2.37	44,810
2020-01-15	$2.85	$2.86	$2.80	$2.83	$2.32	81,666
2020-01-14	$2.75	$2.80	$2.74	$2.77	$2.27	25,363
2020-01-13	$2.66	$2.68	$2.66	$2.68	$2.20	7,665
2020-01-10	$2.72	$2.75	$2.64	$2.64	$2.17	37,495
2020-01-09	$2.72	$2.78	$2.70	$2.72	$2.23	102,372
2020-01-08	$2.57	$2.69	$2.57	$2.69	$2.21	51,739
2020-01-07	$2.58	$2.60	$2.54	$2.60	$2.13	25,100
2020-01-06	$2.49	$2.57	$2.49	$2.51	$2.06	173,424
2020-01-03	$2.50	$2.65	$2.50	$2.65	$2.18	216,730
2020-01-02	$2.51	$2.56	$2.51	$2.56	$2.10	1,616
2019-12-31	$2.56	$2.56	$2.45	$2.45	$2.01	24,701
2019-12-30	$2.45	$2.45	$2.45	$2.45	$2.01	414
2019-12-27	$2.43	$2.60	$2.39	$2.60	$2.13	21,362
2019-12-26	$2.39	$2.44	$2.35	$2.40	$1.97	62,707
2019-12-24	$2.38	$2.47	$2.32	$2.47	$2.03	5,501
2019-12-23	$2.28	$2.41	$2.28	$2.33	$1.91	16,112
2019-12-20	$2.37	$2.38	$2.28	$2.28	$1.87	69,133
2019-12-19	$2.44	$2.44	$2.39	$2.39	$1.96	917
2019-12-18	$2.60	$2.60	$2.48	$2.48	$2.04	4,875
2019-12-17	$2.62	$2.62	$2.62	$2.62	$2.15	668
2019-12-16	$2.63	$2.68	$2.62	$2.63	$2.16	3,902
2019-12-13	$2.63	$2.63	$2.61	$2.62	$2.15	3,839
2019-12-12	$2.67	$2.70	$2.65	$2.65	$2.18	23,473
2019-12-11	$2.74	$2.74	$2.67	$2.67	$2.19	3,688
2019-12-10	$2.67	$2.71	$2.63	$2.71	$2.23	1,720
2019-12-09	$2.69	$2.71	$2.60	$2.65	$2.18	1,520
2019-12-06	$2.73	$2.73	$2.68	$2.68	$2.20	1,042
2019-12-05	$2.65	$2.65	$2.65	$2.65	$2.18	1,790
2019-12-04	$2.64	$2.68	$2.64	$2.64	$2.17	3,418
2019-12-03	$2.61	$2.64	$2.61	$2.63	$2.16	3,902
2019-12-02	$2.53	$2.56	$2.53	$2.53	$2.08	1,281
2019-11-29	$2.49	$2.49	$2.49	$2.49	$2.04	0
2019-11-27	$2.48	$2.53	$2.48	$2.49	$2.04	9,705
2019-11-26	$2.59	$2.60	$2.58	$2.58	$2.12	5,282
2019-11-25	$2.59	$2.71	$2.57	$2.62	$2.15	17,425
2019-11-22	$2.56	$2.56	$2.54	$2.54	$2.09	469
2019-11-21	$2.56	$2.63	$2.56	$2.63	$2.16	6,829
2019-11-20	$2.59	$2.59	$2.59	$2.59	$2.13	0
2019-11-19	$2.59	$2.59	$2.59	$2.59	$2.13	3
2019-11-18	$2.65	$2.67	$2.57	$2.59	$2.13	10,069
2019-11-15	$2.52	$2.58	$2.52	$2.58	$2.12	1,583
2019-11-14	$2.48	$2.50	$2.42	$2.45	$2.01	13,301
2019-11-13	$2.61	$2.61	$2.48	$2.49	$2.04	6,465
2019-11-12	$2.59	$2.68	$2.56	$2.56	$2.10	7,150
2019-11-11	$2.56	$2.64	$2.56	$2.61	$2.14	56,021
2019-11-08	$2.66	$2.70	$2.56	$2.56	$2.10	6,771
2019-11-07	$2.70	$2.75	$2.69	$2.75	$2.26	7,400
2019-11-06	$2.64	$2.64	$2.64	$2.64	$2.17	843
2019-11-05	$2.80	$2.80	$2.73	$2.73	$2.24	14,123
2019-11-04	$2.77	$2.77	$2.76	$2.76	$2.27	3,427
2019-11-01	$2.74	$2.76	$2.72	$2.73	$2.24	14,950
2019-10-31	$2.75	$2.78	$2.72	$2.73	$2.24	7,314
2019-10-30	$2.83	$2.83	$2.75	$2.75	$2.26	815
2019-10-29	$2.79	$2.79	$2.71	$2.71	$2.23	1,990
2019-10-28	$2.87	$2.90	$2.82	$2.82	$2.32	46,420
2019-10-25	$2.78	$2.78	$2.78	$2.78	$2.28	244
2019-10-24	$2.91	$2.91	$2.77	$2.78	$2.28	9,212
2019-10-23	$2.92	$2.92	$2.92	$2.92	$2.40	1,401
2019-10-22	$2.83	$2.83	$2.83	$2.83	$2.32	0
2019-10-21	$2.83	$2.88	$2.83	$2.83	$2.32	2,380
2019-10-18	$2.85	$2.85	$2.85	$2.85	$2.34	5,000
2019-10-17	$2.73	$2.73	$2.73	$2.73	$2.24	590
2019-10-16	$2.77	$2.77	$2.77	$2.77	$2.27	524
2019-10-15	$2.78	$2.78	$2.78	$2.78	$2.28	489
2019-10-14	$2.89	$2.90	$2.80	$2.81	$2.31	8,868
2019-10-11	$2.85	$2.85	$2.85	$2.85	$2.34	18,450
2019-10-10	$2.81	$2.86	$2.81	$2.86	$2.35	1,917
2019-10-09	$2.83	$2.83	$2.72	$2.73	$2.24	9,816
2019-10-08	$2.83	$2.83	$2.80	$2.80	$2.30	778
2019-10-07	$2.80	$2.80	$2.80	$2.80	$2.30	2,916
2019-10-04	$2.80	$2.92	$2.80	$2.88	$2.36	31,003
2019-10-03	$2.76	$2.83	$2.76	$2.78	$2.28	15,730
2019-10-02	$2.79	$2.80	$2.72	$2.77	$2.27	42,681
2019-10-01	$2.71	$2.76	$2.71	$2.74	$2.25	2,630
2019-09-30	$2.64	$2.67	$2.64	$2.67	$2.19	2,044
2019-09-27	$2.57	$2.66	$2.57	$2.64	$2.17	19,312
2019-09-26	$2.74	$2.76	$2.58	$2.58	$2.12	40,500
2019-09-25	$2.80	$2.92	$2.72	$2.73	$2.24	79,174
2019-09-24	$2.71	$2.91	$2.68	$2.91	$2.39	171,442
2019-09-23	$2.73	$2.74	$2.70	$2.70	$2.22	5,800
2019-09-20	$2.60	$2.68	$2.59	$2.68	$2.20	137,604
2019-09-19	$2.47	$2.61	$2.44	$2.57	$2.11	324,887
2019-09-18	$2.42	$2.44	$2.37	$2.39	$1.96	28,544
2019-09-17	$2.43	$2.48	$2.37	$2.37	$1.95	6,645
2019-09-16	$2.30	$2.38	$2.28	$2.28	$1.87	7,200
2019-09-13	$2.22	$2.29	$2.19	$2.29	$1.88	8,932
2019-09-12	$2.09	$2.09	$2.09	$2.09	$1.72	0
2019-09-11	$2.09	$2.09	$2.09	$2.09	$1.72	0
2019-09-10	$2.13	$2.19	$2.09	$2.09	$1.72	24,445
2019-09-09	$2.17	$2.23	$2.11	$2.12	$1.74	43,933
2019-09-06	$2.08	$2.08	$2.08	$2.08	$1.71	4,760
2019-09-05	$2.05	$2.05	$2.02	$2.03	$1.67	9,089
2019-09-04	$2.08	$2.08	$2.07	$2.08	$1.71	4,450
2019-09-03	$1.93	$2.10	$1.93	$2.00	$1.64	8,269
2019-08-30	$1.92	$1.92	$1.92	$1.92	$1.58	0
2019-08-29	$1.92	$1.92	$1.92	$1.92	$1.58	10,000
2019-08-28	$1.91	$1.91	$1.91	$1.91	$1.57	1,100
2019-08-27	$1.87	$1.87	$1.87	$1.87	$1.54	0
2019-08-26	$1.91	$1.91	$1.87	$1.87	$1.54	34,000
2019-08-23	$1.95	$1.95	$1.94	$1.94	$1.59	200
2019-08-22	$1.95	$1.95	$1.95	$1.95	$1.60	5,000
2019-08-21	$1.93	$1.93	$1.89	$1.92	$1.58	36,200
2019-08-20	$1.89	$1.95	$1.87	$1.95	$1.60	31,000
2019-08-19	$1.94	$1.94	$1.92	$1.94	$1.59	2,363
2019-08-16	$1.96	$1.98	$1.94	$1.94	$1.59	94,100
2019-08-15	$1.91	$2.01	$1.91	$2.01	$1.65	16,564
2019-08-14	$1.95	$1.97	$1.94	$1.97	$1.62	11,900
2019-08-13	$2.09	$2.09	$1.96	$1.96	$1.61	11,378
2019-08-12	$2.00	$2.10	$2.00	$2.06	$1.69	317,675
2019-08-09	$1.90	$2.07	$1.89	$2.07	$1.70	62,858
2019-08-08	$1.89	$1.95	$1.89	$1.95	$1.60	24,899
2019-08-07	$1.82	$1.82	$1.82	$1.82	$1.49	1,000
2019-08-06	$1.76	$1.84	$1.76	$1.82	$1.49	20,863
2019-08-05	$1.65	$1.73	$1.65	$1.73	$1.42	6,503
2019-08-02	$1.63	$1.63	$1.63	$1.63	$1.34	800
2019-08-01	$1.73	$1.73	$1.73	$1.73	$1.42	100
2019-07-31	$1.73	$1.73	$1.73	$1.73	$1.42	21,558
2019-07-30	$1.66	$1.66	$1.66	$1.66	$1.36	45
2019-07-29	$1.72	$1.72	$1.66	$1.66	$1.36	700
2019-07-26	$1.66	$1.66	$1.66	$1.66	$1.36	0
2019-07-25	$1.66	$1.66	$1.66	$1.66	$1.36	0
2019-07-24	$1.72	$1.72	$1.66	$1.66	$1.36	676
2019-07-23	$1.78	$1.78	$1.78	$1.78	$1.46	10
2019-07-22	$1.78	$1.78	$1.78	$1.78	$1.46	1,123
2019-07-19	$1.75	$1.75	$1.75	$1.75	$1.44	0
2019-07-18	$1.75	$1.75	$1.68	$1.75	$1.44	8,138
2019-07-17	$1.77	$1.77	$1.77	$1.77	$1.45	300
2019-07-16	$1.79	$1.79	$1.79	$1.79	$1.47	0
2019-07-15	$1.79	$1.79	$1.79	$1.79	$1.47	2,716
2019-07-12	$1.77	$1.77	$1.77	$1.77	$1.45	0
2019-07-11	$1.77	$1.78	$1.77	$1.77	$1.45	25,615
2019-07-10	$1.86	$1.86	$1.76	$1.80	$1.48	11,545
2019-07-09	$1.73	$1.85	$1.67	$1.69	$1.39	9,304
2019-07-08	$1.73	$1.73	$1.73	$1.73	$1.42	3,000
2019-07-05	$1.72	$1.72	$1.72	$1.72	$1.41	1,000
2019-07-03	$1.63	$1.63	$1.63	$1.63	$1.34	2,000
2019-07-02	$1.69	$1.69	$1.69	$1.69	$1.39	8,467
2019-07-01	$1.73	$1.73	$1.68	$1.70	$1.40	25,126
2019-06-28	$1.66	$1.67	$1.66	$1.67	$1.37	2,348
2019-06-27	$1.65	$1.69	$1.59	$1.60	$1.31	25,525
2019-06-26	$1.64	$1.79	$1.64	$1.79	$1.47	5,436
2019-06-25	$1.77	$1.77	$1.77	$1.77	$1.45	2,259
2019-06-24	$1.73	$1.73	$1.73	$1.73	$1.42	1
2019-06-21	$1.74	$1.75	$1.73	$1.73	$1.42	5,907
2019-06-20	$1.80	$1.84	$1.80	$1.83	$1.50	1,311
2019-06-19	$1.72	$1.75	$1.69	$1.74	$1.43	17,288
2019-06-18	$1.67	$1.67	$1.67	$1.67	$1.37	10,000
2019-06-17	$1.66	$1.66	$1.66	$1.66	$1.36	1,205
2019-06-14	$1.64	$1.64	$1.64	$1.64	$1.35	10,345
2019-06-13	$1.73	$1.74	$1.72	$1.72	$1.41	13,424
2019-06-12	$1.73	$1.73	$1.73	$1.73	$1.42	8,362
2019-06-11	$1.63	$1.63	$1.63	$1.63	$1.34	1,504
2019-06-10	$1.67	$1.72	$1.61	$1.66	$1.36	28,581
2019-06-06	$1.66	$1.67	$1.66	$1.67	$1.37	7,508
2019-06-05	$1.69	$1.69	$1.69	$1.69	$1.39	0
2019-06-04	$1.69	$1.69	$1.69	$1.69	$1.39	10,070
2019-06-03	$1.78	$1.78	$1.70	$1.70	$1.40	4,123
2019-05-31	$1.80	$1.82	$1.71	$1.71	$1.40	3,910
2019-05-30	$1.67	$1.79	$1.67	$1.79	$1.47	2,077
2019-05-29	$1.67	$1.67	$1.61	$1.62	$1.33	6,582
2019-05-28	$1.73	$1.73	$1.73	$1.73	$1.42	2,362
2019-05-24	$1.64	$1.64	$1.64	$1.64	$1.35	0
2019-05-23	$1.64	$1.66	$1.64	$1.64	$1.35	10,820
2019-05-22	$1.70	$1.71	$1.63	$1.63	$1.34	977,271
2019-05-21	$1.70	$1.73	$1.70	$1.73	$1.42	26,775
2019-05-20	$1.67	$1.67	$1.60	$1.67	$1.37	108,712
2019-05-17	$1.67	$1.69	$1.56	$1.56	$1.28	164,120
2019-05-16	$1.62	$1.66	$1.62	$1.64	$1.35	31,143
2019-05-15	$1.56	$1.61	$1.52	$1.56	$1.28	103,174
2019-05-14	$1.56	$1.58	$1.56	$1.56	$1.28	6,333
2019-05-13	$1.59	$1.59	$1.59	$1.59	$1.31	320
2019-05-10	$1.67	$1.67	$1.61	$1.61	$1.32	4,274
2019-05-09	$1.70	$1.70	$1.67	$1.67	$1.37	57,949
2019-05-08	$1.70	$1.70	$1.70	$1.70	$1.40	0
2019-05-07	$1.70	$1.70	$1.70	$1.70	$1.40	1,990
2019-05-06	$1.79	$1.79	$1.78	$1.78	$1.46	1,513
2019-05-03	$1.82	$1.82	$1.76	$1.79	$1.47	3,981
2019-05-02	$1.77	$1.77	$1.77	$1.77	$1.45	5,984
2019-05-01	$1.79	$1.79	$1.79	$1.79	$1.47	0
2019-04-30	$1.84	$1.86	$1.77	$1.79	$1.47	74,358
2019-04-29	$1.88	$1.88	$1.81	$1.84	$1.51	313,828
2019-04-26	$1.82	$1.82	$1.77	$1.79	$1.47	312,068
2019-04-25	$1.76	$1.90	$1.76	$1.84	$1.51	892,880
2019-04-24	$1.91	$1.91	$1.79	$1.81	$1.49	500,841
2019-04-23	$1.89	$1.92	$1.89	$1.92	$1.58	476
2019-04-22	$1.72	$1.81	$1.71	$1.81	$1.49	2,059
2019-04-18	$1.81	$1.81	$1.81	$1.81	$1.49	2,161
2019-04-17	$1.88	$1.88	$1.79	$1.83	$1.50	255,807
2019-04-16	$1.83	$1.89	$1.78	$1.88	$1.54	41,708
2019-04-15	$1.71	$1.75	$1.65	$1.75	$1.44	4,083
2019-04-12	$1.76	$1.76	$1.73	$1.75	$1.44	1,612
2019-04-11	$1.74	$1.80	$1.69	$1.73	$1.42	5,340
2019-04-10	$1.84	$1.86	$1.82	$1.84	$1.51	101,640
2019-04-09	$1.76	$1.81	$1.74	$1.81	$1.49	39,951
2019-04-08	$1.70	$1.78	$1.68	$1.76	$1.45	125,260
2019-04-05	$1.65	$1.67	$1.65	$1.67	$1.37	339
2019-04-04	$1.54	$1.54	$1.54	$1.54	$1.26	710
2019-04-03	$1.56	$1.56	$1.53	$1.53	$1.26	9,491
2019-04-02	$1.54	$1.54	$1.54	$1.54	$1.26	5,634
2019-04-01	$1.56	$1.56	$1.55	$1.55	$1.27	10,306
2019-03-29	$1.56	$1.57	$1.50	$1.50	$1.23	9,777
2019-03-28	$1.45	$1.45	$1.45	$1.45	$1.19	2,122
2019-03-27	$1.49	$1.49	$1.47	$1.47	$1.21	323
2019-03-26	$1.55	$1.55	$1.53	$1.53	$1.26	7,150
2019-03-25	$1.52	$1.52	$1.52	$1.52	$1.25	1,576
2019-03-22	$1.49	$1.49	$1.49	$1.49	$1.22	289
2019-03-21	$1.55	$1.55	$1.55	$1.55	$1.27	798
2019-03-20	$1.65	$1.65	$1.64	$1.64	$1.35	11,000
2019-03-19	$1.65	$1.65	$1.63	$1.64	$1.34	12,501
2019-03-18	$1.62	$1.62	$1.62	$1.62	$1.33	500
2019-03-15	$1.60	$1.60	$1.57	$1.57	$1.29	3,392
2019-03-14	$1.56	$1.58	$1.55	$1.56	$1.28	6,217
2019-03-13	$1.52	$1.54	$1.52	$1.54	$1.26	563
2019-03-12	$1.52	$1.58	$1.52	$1.54	$1.26	1,351
2019-03-11	$1.49	$1.49	$1.49	$1.49	$1.22	0
2019-03-08	$1.49	$1.49	$1.49	$1.49	$1.22	146
2019-03-07	$1.46	$1.49	$1.45	$1.46	$1.20	31,378
2019-03-06	$1.49	$1.50	$1.49	$1.50	$1.23	2,600
2019-03-05	$1.50	$1.51	$1.50	$1.51	$1.24	1,147
2019-03-04	$1.55	$1.55	$1.49	$1.49	$1.22	2,460
2019-03-01	$1.51	$1.52	$1.49	$1.51	$1.24	15,306
2019-02-28	$1.55	$1.55	$1.48	$1.53	$1.26	8,350
2019-02-27	$1.44	$1.45	$1.44	$1.45	$1.19	28,898
2019-02-26	$1.43	$1.45	$1.42	$1.44	$1.18	25,243
2019-02-25	$1.40	$1.47	$1.40	$1.41	$1.16	7,226
2019-02-22	$1.42	$1.44	$1.39	$1.40	$1.15	10,308
2019-02-21	$1.52	$1.52	$1.43	$1.45	$1.19	37,228
2019-02-20	$1.52	$1.52	$1.48	$1.48	$1.22	3,006
2019-02-19	$1.52	$1.54	$1.51	$1.54	$1.26	5,179
2019-02-15	$1.50	$1.55	$1.47	$1.55	$1.27	3,314
2019-02-14	$1.51	$1.51	$1.47	$1.47	$1.21	1,470
2019-02-13	$1.51	$1.51	$1.51	$1.51	$1.24	10,908
2019-02-12	$1.47	$1.55	$1.47	$1.55	$1.27	3,340
2019-02-11	$1.60	$1.60	$1.49	$1.54	$1.26	10,350
2019-02-08	$1.56	$1.59	$1.51	$1.51	$1.24	5,307
2019-02-07	$1.62	$1.62	$1.61	$1.61	$1.32	2,482
2019-02-06	$1.72	$1.72	$1.67	$1.67	$1.37	8,484
2019-02-05	$1.78	$1.78	$1.76	$1.76	$1.45	1,200
2019-02-04	$1.78	$1.78	$1.73	$1.73	$1.42	4,945
2019-02-01	$1.67	$1.70	$1.66	$1.68	$1.38	57,013
2019-01-31	$1.65	$1.67	$1.65	$1.65	$1.35	5,800
2019-01-30	$1.58	$1.58	$1.58	$1.58	$1.30	0
2019-01-29	$1.58	$1.58	$1.58	$1.58	$1.30	92
2019-01-28	$1.54	$1.58	$1.54	$1.58	$1.30	6,289
2019-01-25	$1.56	$1.56	$1.51	$1.51	$1.24	11,316
2019-01-24	$1.51	$1.55	$1.48	$1.48	$1.22	15,725
2019-01-23	$1.45	$1.48	$1.42	$1.42	$1.17	3,026
2019-01-22	$1.53	$1.53	$1.47	$1.47	$1.21	4,287
2019-01-18	$1.58	$1.59	$1.55	$1.55	$1.27	2,745
2019-01-17	$1.50	$1.50	$1.50	$1.50	$1.23	3,443
2019-01-16	$1.48	$1.48	$1.48	$1.48	$1.22	3,714
2019-01-15	$1.53	$1.53	$1.48	$1.50	$1.23	26,415
2019-01-14	$1.53	$1.54	$1.49	$1.49	$1.22	114,045
2019-01-11	$1.48	$1.52	$1.48	$1.48	$1.22	9,102
2019-01-10	$1.50	$1.50	$1.50	$1.50	$1.23	2,765
2019-01-09	$1.51	$1.51	$1.51	$1.51	$1.24	494
2019-01-08	$1.45	$1.45	$1.45	$1.45	$1.19	89
2019-01-07	$1.48	$1.48	$1.45	$1.45	$1.19	496
2019-01-04	$1.46	$1.51	$1.46	$1.51	$1.24	2,790
2019-01-03	$1.45	$1.45	$1.42	$1.42	$1.17	3,517
2019-01-02	$1.38	$1.43	$1.38	$1.43	$1.17	38,219
2018-12-31	$1.38	$1.43	$1.38	$1.42	$1.16	4,104
2018-12-28	$1.44	$1.44	$1.35	$1.43	$1.17	4,008
2018-12-27	$1.37	$1.37	$1.37	$1.37	$1.12	800
2018-12-26	$1.34	$1.36	$1.34	$1.35	$1.11	10,137
2018-12-24	$1.31	$1.33	$1.30	$1.32	$1.08	16,536
2018-12-21	$1.31	$1.31	$1.26	$1.26	$1.03	4,525
2018-12-20	$1.32	$1.41	$1.28	$1.41	$1.16	4,455
2018-12-19	$1.34	$1.38	$1.34	$1.37	$1.13	2,570
2018-12-18	$1.50	$1.50	$1.37	$1.40	$1.15	17,679
2018-12-17	$1.41	$1.45	$1.33	$1.33	$1.09	10,772
2018-12-14	$1.46	$1.46	$1.41	$1.41	$1.16	7,841
2018-12-13	$1.46	$1.51	$1.43	$1.43	$1.17	10,702
2018-12-12	$1.52	$1.52	$1.46	$1.49	$1.22	3,888
2018-12-11	$1.44	$1.47	$1.43	$1.44	$1.18	47,129
2018-12-10	$1.51	$1.51	$1.47	$1.47	$1.21	5,612
2018-12-07	$1.56	$1.56	$1.56	$1.56	$1.28	259
2018-12-06	$1.52	$1.55	$1.52	$1.55	$1.27	7,439
2018-12-04	$1.58	$1.61	$1.57	$1.60	$1.31	2,126
2018-12-03	$1.60	$1.62	$1.56	$1.56	$1.28	26,028
2018-11-30	$1.60	$1.63	$1.54	$1.56	$1.28	3,071
2018-11-29	$1.57	$1.57	$1.50	$1.50	$1.23	2,716
2018-11-28	$1.57	$1.57	$1.57	$1.57	$1.29	26
2018-11-27	$1.56	$1.57	$1.49	$1.57	$1.29	3,857
2018-11-26	$1.56	$1.61	$1.48	$1.48	$1.22	1,165
2018-11-23	$1.61	$1.63	$1.56	$1.58	$1.30	6,396
2018-11-21	$1.67	$1.67	$1.56	$1.56	$1.28	1,791
2018-11-20	$1.75	$1.75	$1.61	$1.63	$1.34	17,173
2018-11-19	$1.58	$1.69	$1.58	$1.69	$1.39	6,726
2018-11-16	$1.62	$1.63	$1.58	$1.63	$1.34	6,662
2018-11-15	$1.61	$1.67	$1.60	$1.67	$1.37	5,308
2018-11-14	$1.59	$1.61	$1.55	$1.61	$1.32	4,525
2018-11-13	$1.58	$1.58	$1.51	$1.52	$1.25	4,715
2018-11-12	$1.60	$1.62	$1.58	$1.58	$1.30	4,055
2018-11-09	$1.68	$1.68	$1.60	$1.60	$1.31	1,545
2018-11-08	$1.68	$1.72	$1.64	$1.72	$1.41	3,193
2018-11-07	$1.79	$1.79	$1.79	$1.79	$1.47	1,758
2018-11-06	$1.73	$1.82	$1.73	$1.82	$1.49	10,606
2018-11-05	$1.82	$1.82	$1.67	$1.67	$1.37	24,306
2018-11-02	$1.66	$1.76	$1.66	$1.76	$1.45	4,652
2018-11-01	$1.67	$1.70	$1.67	$1.70	$1.40	1,090
2018-10-31	$1.72	$1.72	$1.65	$1.65	$1.35	40,417
2018-10-30	$1.66	$1.67	$1.64	$1.65	$1.35	20,218
2018-10-29	$1.73	$1.75	$1.61	$1.61	$1.32	8,567
2018-10-26	$1.64	$1.67	$1.64	$1.67	$1.37	48,100
2018-10-25	$1.71	$1.71	$1.63	$1.65	$1.35	166,422
2018-10-24	$1.68	$1.73	$1.63	$1.73	$1.42	10,862
2018-10-23	$1.66	$1.74	$1.66	$1.74	$1.43	17,606
2018-10-22	$1.68	$1.72	$1.64	$1.64	$1.35	4,973
2018-10-19	$1.71	$1.71	$1.71	$1.71	$1.40	0
2018-10-18	$1.67	$1.71	$1.64	$1.71	$1.40	15,833
2018-10-17	$1.60	$1.69	$1.60	$1.65	$1.35	26,293
2018-10-16	$1.55	$1.57	$1.55	$1.57	$1.29	3,372
2018-10-15	$1.53	$1.53	$1.46	$1.52	$1.25	38,266
2018-10-12	$1.40	$1.52	$1.40	$1.41	$1.16	16,472
2018-10-11	$1.46	$1.47	$1.45	$1.47	$1.21	7,550
2018-10-10	$1.49	$1.51	$1.48	$1.48	$1.22	1,325
2018-10-09	$1.45	$1.52	$1.45	$1.51	$1.24	5,800
2018-10-08	$1.42	$1.42	$1.40	$1.40	$1.15	1,000
2018-10-05	$1.37	$1.37	$1.37	$1.37	$1.12	40
2018-10-04	$1.35	$1.37	$1.35	$1.37	$1.12	3,135
2018-10-03	$1.38	$1.38	$1.34	$1.34	$1.10	2,093
2018-10-02	$1.30	$1.30	$1.30	$1.30	$1.07	0
2018-10-01	$1.30	$1.35	$1.28	$1.30	$1.07	80,981
2018-09-28	$1.37	$1.38	$1.30	$1.38	$1.13	18,807
2018-09-27	$1.35	$1.39	$1.35	$1.39	$1.14	4,012
2018-09-26	$1.29	$1.30	$1.29	$1.30	$1.07	3,987
2018-09-25	$1.26	$1.26	$1.26	$1.26	$1.03	172
2018-09-24	$1.34	$1.35	$1.25	$1.25	$1.03	173,973
2018-09-21	$1.25	$1.32	$1.25	$1.32	$1.08	45,490
2018-09-20	$1.28	$1.28	$1.22	$1.24	$1.02	82,893
2018-09-19	$1.25	$1.25	$1.25	$1.25	$1.03	81
2018-09-18	$1.30	$1.30	$1.25	$1.25	$1.03	5,857
2018-09-17	$1.27	$1.28	$1.25	$1.28	$1.05	31,509
2018-09-14	$1.19	$1.24	$1.19	$1.21	$0.99	43,810
2018-09-13	$1.25	$1.26	$1.23	$1.24	$1.02	2,774
2018-09-12	$1.26	$1.30	$1.26	$1.30	$1.07	26,568
2018-09-11	$1.30	$1.34	$1.30	$1.34	$1.10	4,536
2018-09-10	$1.41	$1.43	$1.40	$1.40	$1.15	20,617
2018-09-07	$1.39	$1.43	$1.35	$1.36	$1.12	6,602
2018-09-06	$1.32	$1.40	$1.28	$1.40	$1.15	6,543
2018-09-05	$1.40	$1.40	$1.29	$1.29	$1.06	4,324
2018-09-04	$1.30	$1.40	$1.30	$1.40	$1.15	8,212
2018-08-31	$1.45	$1.47	$1.45	$1.47	$1.21	10,250
2018-08-30	$1.36	$1.42	$1.36	$1.42	$1.17	3,321
2018-08-29	$1.42	$1.42	$1.41	$1.41	$1.16	11,231
2018-08-28	$1.49	$1.49	$1.42	$1.42	$1.17	9,533
2018-08-27	$1.52	$1.52	$1.45	$1.45	$1.19	5,430
2018-08-24	$1.50	$1.50	$1.46	$1.46	$1.20	20,281
2018-08-23	$1.53	$1.53	$1.51	$1.51	$1.24	10,567
2018-08-22	$1.61	$1.61	$1.52	$1.52	$1.25	127,620
2018-08-21	$1.54	$1.59	$1.51	$1.57	$1.29	7,759
2018-08-20	$1.66	$1.66	$1.58	$1.62	$1.33	24,646
2018-08-17	$1.80	$1.80	$1.60	$1.60	$1.31	1,200
2018-08-16	$1.71	$1.77	$1.71	$1.77	$1.45	11,064
2018-08-15	$1.76	$1.80	$1.75	$1.80	$1.48	5,667
2018-08-14	$1.84	$1.89	$1.84	$1.88	$1.54	3,005
2018-08-13	$1.78	$1.86	$1.78	$1.86	$1.53	6,066
2018-08-10	$1.85	$1.87	$1.80	$1.81	$1.49	13,801
2018-08-09	$1.97	$1.97	$1.90	$1.92	$1.58	12,419
2018-08-08	$2.04	$2.04	$2.04	$2.04	$1.67	623
2018-08-07	$2.12	$2.14	$2.03	$2.03	$1.67	4,353
2018-08-06	$2.15	$2.15	$2.12	$2.15	$1.77	4,397
2018-08-03	$2.13	$2.18	$2.12	$2.15	$1.77	3,534
2018-08-02	$2.15	$2.15	$2.15	$2.15	$1.77	190
2018-08-01	$2.21	$2.21	$2.13	$2.13	$1.75	254
2018-07-31	$2.11	$2.22	$2.11	$2.16	$1.77	5,212
2018-07-30	$2.13	$2.19	$2.13	$2.18	$1.79	3,505
2018-07-27	$2.22	$2.22	$2.05	$2.06	$1.69	7,111
2018-07-26	$2.13	$2.13	$2.11	$2.11	$1.73	1,267
2018-07-25	$2.10	$2.20	$2.10	$2.20	$1.81	4,060
2018-07-24	$2.07	$2.09	$2.05	$2.09	$1.72	6,534
2018-07-23	$2.11	$2.15	$2.07	$2.15	$1.77	16,856
2018-07-20	$2.12	$2.19	$2.07	$2.07	$1.70	18,555
2018-07-19	$2.03	$2.09	$2.03	$2.05	$1.68	30,558
2018-07-18	$2.06	$2.08	$2.06	$2.06	$1.69	6,047
2018-07-17	$2.03	$2.13	$2.03	$2.13	$1.75	8,381
2018-07-16	$2.03	$2.06	$2.01	$2.06	$1.69	19,987
2018-07-13	$2.01	$2.01	$2.01	$2.01	$1.65	2,338
2018-07-12	$2.08	$2.08	$2.08	$2.08	$1.71	18
2018-07-11	$2.15	$2.15	$2.06	$2.08	$1.71	3,474
2018-07-10	$2.15	$2.15	$2.15	$2.15	$1.77	36
2018-07-09	$2.15	$2.15	$2.15	$2.15	$1.77	5,000
2018-07-06	$2.06	$2.13	$2.06	$2.11	$1.73	7,236
2018-07-05	$2.13	$2.13	$2.09	$2.11	$1.73	8,428
2018-07-03	$2.07	$2.07	$2.04	$2.04	$1.67	619
2018-07-02	$2.08	$2.08	$2.08	$2.08	$1.71	2,384
2018-06-29	$1.98	$2.06	$1.98	$2.06	$1.69	7,643
2018-06-28	$2.06	$2.06	$2.02	$2.02	$1.66	3,054
2018-06-27	$2.14	$2.14	$1.97	$1.97	$1.62	22,724
2018-06-26	$2.20	$2.20	$2.02	$2.02	$1.66	4,491
2018-06-25	$2.06	$2.07	$2.03	$2.05	$1.68	27,262
2018-06-22	$1.96	$1.96	$1.96	$1.96	$1.61	0
2018-06-21	$2.07	$2.07	$1.96	$1.96	$1.61	9,850
2018-06-20	$2.07	$2.10	$2.07	$2.07	$1.70	8,166
2018-06-19	$2.07	$2.17	$2.03	$2.03	$1.67	15,161
2018-06-18	$2.08	$2.18	$2.08	$2.18	$1.79	16,436
2018-06-15	$2.15	$2.15	$2.15	$2.15	$1.77	0
2018-06-14	$2.20	$2.20	$2.15	$2.15	$1.77	1,003
2018-06-13	$2.17	$2.19	$2.17	$2.19	$1.80	2,464
2018-06-12	$2.11	$2.11	$2.11	$2.11	$1.73	44
2018-06-11	$2.11	$2.11	$2.11	$2.11	$1.73	4,400
2018-06-08	$2.12	$2.20	$2.12	$2.20	$1.81	99,916
2018-06-07	$2.00	$2.02	$1.92	$2.00	$1.64	74,200
2018-06-06	$2.07	$2.09	$2.07	$2.09	$1.72	3,828
2018-06-05	$2.06	$2.18	$2.06	$2.09	$1.72	19,374
2018-06-04	$2.13	$2.13	$2.08	$2.08	$1.71	115,400
2018-06-01	$2.09	$2.12	$2.08	$2.12	$1.74	16,333
2018-05-31	$2.11	$2.11	$2.09	$2.09	$1.72	315
2018-05-30	$2.16	$2.16	$2.15	$2.15	$1.76	3,003
2018-05-29	$2.06	$2.09	$2.05	$2.09	$1.72	24,784
2018-05-25	$2.25	$2.25	$2.21	$2.21	$1.81	11,510
2018-05-24	$2.23	$2.29	$2.23	$2.26	$1.86	11,333
2018-05-23	$2.28	$2.33	$2.23	$2.33	$1.91	9,045
2018-05-22	$2.00	$2.20	$2.00	$2.20	$1.81	6,897
2018-05-21	$2.11	$2.11	$2.02	$2.02	$1.66	4,409
2018-05-18	$2.01	$2.07	$2.00	$2.07	$1.70	4,440
2018-05-17	$2.11	$2.11	$2.11	$2.11	$1.73	2,174
2018-05-16	$2.11	$2.11	$2.11	$2.11	$1.73	4,000
2018-05-15	$2.13	$2.13	$2.08	$2.08	$1.71	3,542
2018-05-14	$2.16	$2.16	$2.12	$2.12	$1.74	5,672
2018-05-11	$2.21	$2.21	$2.21	$2.21	$1.81	2,000
2018-05-10	$2.21	$2.21	$2.21	$2.21	$1.81	4,096
2018-05-09	$2.25	$2.25	$2.25	$2.25	$1.85	876
2018-05-08	$2.18	$2.18	$2.18	$2.18	$1.79	3,527
2018-05-07	$2.17	$2.17	$2.17	$2.17	$1.78	0
2018-05-04	$2.17	$2.17	$2.17	$2.17	$1.78	0
2018-05-03	$2.17	$2.17	$2.17	$2.17	$1.78	200
2018-05-02	$2.16	$2.16	$2.14	$2.14	$1.76	75,862
2018-05-01	$2.23	$2.23	$2.17	$2.19	$1.80	3,276
2018-04-30	$2.24	$2.24	$2.24	$2.24	$1.84	358
2018-04-27	$2.26	$2.34	$2.23	$2.25	$1.85	11,941
2018-04-26	$2.21	$2.21	$2.21	$2.21	$1.81	723
2018-04-25	$2.28	$2.28	$2.28	$2.28	$1.87	314
2018-04-24	$2.34	$2.34	$2.34	$2.34	$1.92	0
2018-04-23	$2.36	$2.36	$2.31	$2.34	$1.92	7,800
2018-04-20	$2.32	$2.32	$2.25	$2.25	$1.85	288
2018-04-19	$2.23	$2.33	$2.23	$2.33	$1.91	2,801
2018-04-18	$2.27	$2.39	$2.27	$2.36	$1.94	884,960
2018-04-17	$2.38	$2.40	$2.38	$2.40	$1.97	5,520
2018-04-16	$2.34	$2.38	$2.34	$2.35	$1.93	17,442
2018-04-13	$2.32	$2.41	$2.32	$2.38	$1.95	145,058
2018-04-12	$2.44	$2.44	$2.36	$2.41	$1.98	2,910
2018-04-11	$2.65	$2.69	$2.43	$2.46	$2.02	56,657
2018-04-10	$2.14	$2.52	$2.14	$2.52	$2.07	186,727
2018-04-09	$2.10	$2.16	$2.09	$2.09	$1.72	98,592
2018-04-06	$1.97	$1.97	$1.75	$1.87	$1.54	127,736
2018-04-05	$1.83	$1.83	$1.77	$1.77	$1.45	6,516
2018-04-04	$1.81	$1.83	$1.75	$1.83	$1.50	6,520
2018-04-03	$1.77	$1.80	$1.77	$1.80	$1.48	338
2018-04-02	$1.69	$1.71	$1.69	$1.71	$1.40	4,627
2018-03-29	$1.68	$1.72	$1.68	$1.72	$1.41	15,127
2018-03-28	$1.76	$1.76	$1.67	$1.74	$1.43	6,264
2018-03-27	$1.67	$1.69	$1.67	$1.68	$1.38	2,961
2018-03-26	$1.73	$1.73	$1.73	$1.73	$1.42	369
2018-03-23	$1.70	$1.71	$1.70	$1.70	$1.40	4,288
2018-03-22	$1.72	$1.72	$1.72	$1.72	$1.41	1,128
2018-03-21	$1.69	$1.72	$1.69	$1.72	$1.41	2,944
2018-03-20	$1.66	$1.66	$1.66	$1.66	$1.36	0
2018-03-19	$1.67	$1.70	$1.66	$1.66	$1.36	3,876
2018-03-16	$1.81	$1.82	$1.68	$1.76	$1.45	259,164
2018-03-15	$1.80	$1.80	$1.79	$1.80	$1.48	12,185
2018-03-14	$1.83	$1.83	$1.83	$1.83	$1.50	0
2018-03-13	$1.86	$1.86	$1.82	$1.83	$1.50	4,257
2018-03-12	$1.83	$1.85	$1.83	$1.85	$1.52	2,376
2018-03-09	$1.87	$1.87	$1.87	$1.87	$1.54	4,315
2018-03-08	$1.87	$1.87	$1.84	$1.84	$1.51	5,090
2018-03-07	$1.85	$1.88	$1.84	$1.87	$1.54	10,001
2018-03-06	$1.92	$1.92	$1.92	$1.92	$1.58	0
2018-03-05	$1.96	$1.96	$1.90	$1.92	$1.58	64,587
2018-03-02	$1.88	$1.99	$1.88	$1.98	$1.63	7,239
2018-03-01	$1.89	$1.92	$1.89	$1.91	$1.57	5,977
2018-02-28	$1.91	$1.91	$1.89	$1.89	$1.55	2,058
2018-02-27	$1.89	$1.89	$1.89	$1.89	$1.55	509
2018-02-26	$1.94	$1.94	$1.90	$1.90	$1.56	12,519
2018-02-23	$1.91	$1.92	$1.90	$1.91	$1.57	3,435
2018-02-22	$1.93	$1.93	$1.93	$1.93	$1.58	2,575
2018-02-21	$1.92	$1.92	$1.92	$1.92	$1.58	5,526
2018-02-20	$1.91	$1.91	$1.91	$1.91	$1.57	225
2018-02-16	$1.92	$1.93	$1.92	$1.93	$1.58	1,984
2018-02-15	$1.90	$1.95	$1.90	$1.94	$1.59	25,223
2018-02-14	$1.98	$1.98	$1.98	$1.98	$1.63	503
2018-02-13	$1.89	$1.89	$1.89	$1.89	$1.55	195
2018-02-12	$1.99	$1.99	$1.87	$1.87	$1.54	12,987
2018-02-09	$1.87	$1.91	$1.87	$1.91	$1.57	3,302
2018-02-08	$1.92	$1.93	$1.92	$1.93	$1.58	2,166
2018-02-07	$2.03	$2.03	$1.93	$1.93	$1.58	20,620
2018-02-06	$2.03	$2.03	$2.01	$2.03	$1.67	8,638
2018-02-05	$2.03	$2.07	$1.95	$1.95	$1.60	19,167
2018-02-02	$2.10	$2.11	$2.10	$2.11	$1.73	4,296
2018-02-01	$2.20	$2.20	$2.14	$2.17	$1.78	3,568
2018-01-31	$2.19	$2.23	$2.13	$2.13	$1.75	10,564
2018-01-30	$2.13	$2.23	$2.13	$2.23	$1.83	12,058
2018-01-29	$2.12	$2.12	$2.12	$2.12	$1.74	606
2018-01-26	$2.11	$2.20	$2.11	$2.20	$1.81	1,817
2018-01-25	$2.20	$2.20	$2.20	$2.20	$1.81	705
2018-01-24	$2.02	$2.03	$2.02	$2.03	$1.67	2,149
2018-01-23	$2.02	$2.09	$1.98	$2.00	$1.64	26,637
2018-01-22	$2.12	$2.12	$2.06	$2.06	$1.69	1,723
2018-01-19	$2.04	$2.10	$2.04	$2.09	$1.72	7,347
2018-01-18	$2.15	$2.15	$2.09	$2.15	$1.77	2,887
2018-01-17	$2.13	$2.13	$2.07	$2.07	$1.70	1,960
2018-01-16	$2.15	$2.17	$2.10	$2.17	$1.78	4,609
2018-01-12	$2.08	$2.25	$2.08	$2.21	$1.81	33,481
2018-01-11	$2.10	$2.26	$2.10	$2.26	$1.86	4,895
2018-01-10	$2.14	$2.14	$2.14	$2.14	$1.76	273
2018-01-09	$2.17	$2.21	$2.17	$2.21	$1.81	844
2018-01-08	$2.25	$2.25	$2.13	$2.13	$1.75	2,629
2018-01-05	$2.19	$2.29	$2.17	$2.17	$1.78	2,368
2018-01-04	$2.18	$2.33	$2.18	$2.25	$1.85	2,398
2018-01-03	$2.19	$2.28	$2.19	$2.20	$1.81	3,233
2018-01-02	$2.16	$2.29	$2.16	$2.21	$1.81	2,322
2017-12-29	$2.28	$2.28	$2.18	$2.18	$1.79	678
2017-12-28	$2.10	$2.15	$2.10	$2.15	$1.77	500
2017-12-27	$2.17	$2.17	$2.09	$2.11	$1.73	5,995
2017-12-26	$2.06	$2.12	$2.06	$2.12	$1.74	2,059
2017-12-22	$2.15	$2.15	$2.15	$2.15	$1.77	35
2017-12-21	$2.15	$2.15	$2.15	$2.15	$1.77	1,623
2017-12-20	$2.04	$2.10	$2.04	$2.10	$1.72	489
2017-12-19	$2.00	$2.07	$2.00	$2.07	$1.70	292
2017-12-18	$2.01	$2.05	$2.01	$2.02	$1.66	2,852
2017-12-15	$2.01	$2.10	$2.01	$2.10	$1.72	5,451
2017-12-14	$2.08	$2.08	$1.99	$1.99	$1.63	2,195
2017-12-13	$2.06	$2.06	$2.02	$2.02	$1.66	1,155
2017-12-12	$2.02	$2.02	$2.02	$2.02	$1.66	1,027
2017-12-11	$2.05	$2.05	$1.96	$1.96	$1.61	26,631
2017-12-08	$2.04	$2.04	$2.04	$2.04	$1.67	611
2017-12-07	$2.02	$2.12	$2.02	$2.12	$1.74	458
2017-12-06	$2.18	$2.18	$2.10	$2.10	$1.72	732
2017-12-05	$2.14	$2.16	$2.14	$2.16	$1.77	2,243
2017-12-04	$2.07	$2.07	$2.07	$2.07	$1.70	90
2017-12-01	$2.07	$2.07	$2.07	$2.07	$1.70	57
2017-11-30	$2.03	$2.07	$2.03	$2.07	$1.70	3,405
2017-11-29	$2.17	$2.17	$2.17	$2.17	$1.78	16,003
2017-11-28	$2.17	$2.20	$2.17	$2.20	$1.81	25,301
2017-11-27	$2.17	$2.17	$2.17	$2.17	$1.78	0
2017-11-24	$2.17	$2.17	$2.17	$2.17	$1.78	0
2017-11-22	$2.15	$2.17	$2.15	$2.17	$1.78	3,764
2017-11-21	$2.25	$2.25	$2.25	$2.25	$1.85	100
2017-11-20	$2.15	$2.15	$2.15	$2.15	$1.77	0
2017-11-17	$2.15	$2.15	$2.15	$2.15	$1.77	595
2017-11-16	$2.15	$2.15	$2.08	$2.15	$1.76	3,107
2017-11-15	$2.11	$2.11	$2.11	$2.11	$1.73	709
2017-11-14	$2.00	$2.00	$2.00	$2.00	$1.64	1
2017-11-13	$2.03	$2.03	$2.00	$2.00	$1.64	736
2017-11-10	$2.10	$2.10	$2.10	$2.10	$1.72	47
2017-11-09	$2.10	$2.10	$2.10	$2.10	$1.72	650
2017-11-08	$1.97	$2.02	$1.94	$2.01	$1.65	2,406
2017-11-07	$1.85	$1.85	$1.84	$1.84	$1.51	22,196
2017-11-06	$1.89	$1.89	$1.86	$1.86	$1.53	4,198
2017-11-03	$1.90	$1.91	$1.86	$1.86	$1.53	5,874
2017-11-02	$1.90	$1.90	$1.90	$1.90	$1.56	0
2017-11-01	$1.90	$1.90	$1.90	$1.90	$1.56	186
2017-10-31	$2.00	$2.00	$2.00	$2.00	$1.64	0
2017-10-30	$1.97	$2.00	$1.97	$2.00	$1.64	1,474
2017-10-27	$2.03	$2.03	$2.03	$2.03	$1.67	981
2017-10-26	$2.03	$2.03	$1.98	$1.98	$1.63	921
2017-10-25	$2.01	$2.05	$2.01	$2.05	$1.68	1,747
2017-10-24	$1.98	$2.09	$1.97	$2.09	$1.72	9,143
2017-10-23	$2.00	$2.00	$2.00	$2.00	$1.64	10
2017-10-20	$2.00	$2.00	$2.00	$2.00	$1.64	6,073
2017-10-19	$2.02	$2.02	$2.00	$2.02	$1.66	2,019
2017-10-18	$2.03	$2.03	$2.03	$2.03	$1.67	133
2017-10-17	$2.12	$2.12	$2.06	$2.06	$1.69	19,282
2017-10-16	$2.10	$2.10	$2.10	$2.10	$1.72	11,042
2017-10-13	$2.09	$2.09	$2.09	$2.09	$1.72	842
2017-10-12	$2.05	$2.05	$2.05	$2.05	$1.68	0
2017-10-11	$2.05	$2.05	$2.05	$2.05	$1.68	4,256
2017-10-10	$2.01	$2.01	$2.01	$2.01	$1.65	0
2017-10-09	$2.00	$2.01	$2.00	$2.01	$1.65	2,790
2017-10-06	$2.03	$2.06	$2.03	$2.06	$1.69	1,042
2017-10-05	$2.11	$2.13	$2.09	$2.09	$1.72	1,470
2017-10-04	$2.16	$2.16	$2.10	$2.10	$1.72	17,936
2017-10-03	$2.10	$2.10	$2.05	$2.06	$1.69	31,286
2017-10-02	$2.04	$2.04	$2.04	$2.04	$1.67	367
2017-09-29	$2.03	$2.07	$2.03	$2.07	$1.70	36,659
2017-09-28	$2.03	$2.04	$1.98	$2.04	$1.67	2,201
2017-09-27	$2.08	$2.08	$2.08	$2.08	$1.71	1,473
2017-09-26	$2.11	$2.13	$2.06	$2.06	$1.69	2,334
2017-09-25	$2.15	$2.17	$2.14	$2.17	$1.78	2,860
2017-09-22	$2.19	$2.21	$2.16	$2.16	$1.77	4,199
2017-09-21	$2.19	$2.22	$2.19	$2.22	$1.82	2,907
2017-09-20	$2.25	$2.25	$2.22	$2.22	$1.82	2,897
2017-09-19	$2.31	$2.31	$2.26	$2.26	$1.86	791
2017-09-18	$2.17	$2.40	$2.17	$2.40	$1.97	14,529
2017-09-15	$2.31	$2.36	$2.31	$2.35	$1.93	12,260
2017-09-14	$2.21	$2.28	$2.21	$2.28	$1.87	2,543
2017-09-13	$2.23	$2.23	$2.23	$2.23	$1.83	749
2017-09-12	$2.33	$2.33	$2.33	$2.33	$1.91	240
2017-09-11	$2.30	$2.30	$2.30	$2.30	$1.89	1,390
2017-09-08	$2.36	$2.36	$2.36	$2.36	$1.94	2,304
2017-09-07	$2.35	$2.35	$2.31	$2.31	$1.90	3,281
2017-09-06	$2.36	$2.36	$2.33	$2.33	$1.91	742
2017-09-05	$2.35	$2.35	$2.29	$2.35	$1.93	3,392
2017-09-01	$2.34	$2.34	$2.29	$2.29	$1.88	8,115
2017-08-31	$2.27	$2.28	$2.26	$2.28	$1.87	10,755
2017-08-30	$2.27	$2.27	$2.27	$2.27	$1.86	0
2017-08-29	$2.31	$2.31	$2.27	$2.27	$1.86	2,759
2017-08-28	$2.27	$2.27	$2.27	$2.27	$1.86	463
2017-08-25	$2.23	$2.23	$2.23	$2.23	$1.83	1,618
2017-08-24	$2.28	$2.29	$2.28	$2.29	$1.88	3,196
2017-08-23	$2.23	$2.23	$2.23	$2.23	$1.83	365
2017-08-22	$2.24	$2.24	$2.24	$2.24	$1.84	289
2017-08-21	$2.15	$2.27	$2.15	$2.26	$1.86	1,988
2017-08-18	$2.22	$2.28	$2.21	$2.27	$1.86	5,850
2017-08-17	$2.22	$2.26	$2.22	$2.26	$1.86	2,123
2017-08-16	$2.30	$2.30	$2.30	$2.30	$1.89	631
2017-08-15	$2.22	$2.26	$2.22	$2.25	$1.85	17,012
2017-08-14	$2.15	$2.22	$2.15	$2.17	$1.78	4,659
2017-08-11	$2.12	$2.18	$2.12	$2.17	$1.78	2,100
2017-08-10	$2.09	$2.09	$2.06	$2.07	$1.70	936
2017-08-09	$2.15	$2.15	$2.15	$2.15	$1.77	124
2017-08-08	$2.16	$2.25	$2.16	$2.18	$1.79	7,946
2017-08-07	$2.10	$2.21	$2.10	$2.17	$1.78	2,806
2017-08-04	$2.10	$2.10	$2.10	$2.10	$1.72	1,647
2017-08-03	$2.13	$2.13	$2.13	$2.13	$1.75	168
2017-08-02	$2.12	$2.12	$2.07	$2.07	$1.70	731
2017-08-01	$2.09	$2.09	$2.09	$2.09	$1.72	1
2017-07-31	$2.09	$2.09	$2.09	$2.09	$1.72	444
2017-07-28	$2.05	$2.09	$2.05	$2.09	$1.72	3,221
2017-07-27	$2.06	$2.06	$2.06	$2.06	$1.69	468
2017-07-26	$2.05	$2.06	$1.99	$2.06	$1.69	2,678
2017-07-25	$2.10	$2.10	$1.98	$1.98	$1.63	4,315
2017-07-24	$2.07	$2.07	$2.07	$2.07	$1.70	553
2017-07-21	$2.08	$2.08	$2.08	$2.08	$1.71	2,042
2017-07-20	$2.17	$2.17	$2.08	$2.08	$1.71	5,864
2017-07-19	$2.16	$2.16	$2.16	$2.16	$1.77	1,700
2017-07-18	$2.15	$2.15	$2.12	$2.15	$1.77	3,138
2017-07-17	$2.15	$2.17	$2.15	$2.17	$1.78	6,086
2017-07-14	$2.07	$2.07	$2.07	$2.07	$1.70	787
2017-07-13	$2.09	$2.17	$2.09	$2.17	$1.78	2,606
2017-07-12	$2.11	$2.11	$2.06	$2.06	$1.69	10,000
2017-07-11	$2.08	$2.08	$2.08	$2.08	$1.71	455
2017-07-10	$2.13	$2.13	$2.10	$2.10	$1.72	7,708
2017-07-07	$2.05	$2.10	$2.05	$2.09	$1.72	18,864
2017-07-06	$2.06	$2.06	$2.06	$2.06	$1.69	129
2017-07-05	$2.07	$2.07	$1.99	$1.99	$1.63	1,074
2017-07-03	$2.06	$2.06	$2.06	$2.06	$1.69	898
2017-06-30	$2.01	$2.02	$2.01	$2.02	$1.66	4,512
2017-06-29	$2.00	$2.00	$2.00	$2.00	$1.64	139
2017-06-28	$1.97	$1.97	$1.96	$1.96	$1.61	1,473
2017-06-27	$1.94	$1.98	$1.92	$1.98	$1.63	20,800
2017-06-26	$1.98	$1.98	$1.98	$1.98	$1.63	600
2017-06-23	$1.91	$1.95	$1.91	$1.91	$1.57	13,100
2017-06-22	$1.97	$1.97	$1.96	$1.97	$1.62	9,800
2017-06-21	$1.93	$1.95	$1.92	$1.94	$1.59	94,926
2017-06-20	$1.95	$1.95	$1.86	$1.93	$1.58	114,700
2017-06-19	$1.99	$1.99	$1.94	$1.96	$1.61	5,964
2017-06-16	$1.92	$2.01	$1.92	$1.94	$1.59	135,768
2017-06-15	$1.98	$1.98	$1.94	$1.95	$1.60	34,745
2017-06-14	$2.05	$2.06	$2.00	$2.00	$1.64	56,799
2017-06-13	$1.96	$1.98	$1.96	$1.98	$1.63	1,413
2017-06-12	$2.00	$2.01	$1.99	$2.01	$1.65	12,917
2017-06-09	$1.99	$1.99	$1.98	$1.98	$1.63	486
2017-06-08	$2.03	$2.03	$2.03	$2.03	$1.67	3,155
2017-06-07	$2.07	$2.09	$2.03	$2.05	$1.68	14,994
2017-06-06	$2.06	$2.09	$2.04	$2.04	$1.67	11,801
2017-06-05	$2.01	$2.01	$2.01	$2.01	$1.65	26
2017-06-02	$1.98	$2.01	$1.97	$2.01	$1.65	3,869
2017-06-01	$2.01	$2.01	$1.94	$1.94	$1.59	5,870
2017-05-31	$1.97	$2.01	$1.95	$2.00	$1.64	20,406
2017-05-30	$1.97	$2.00	$1.96	$1.98	$1.63	52,287
2017-05-26	$1.96	$2.01	$1.96	$1.98	$1.63	2,439
2017-05-25	$1.90	$2.00	$1.90	$2.00	$1.64	7,467
2017-05-24	$2.02	$2.04	$1.97	$1.99	$1.63	51,020
2017-05-23	$2.01	$2.04	$2.00	$2.04	$1.67	16,840
2017-05-22	$1.97	$2.00	$1.95	$1.99	$1.63	14,007
2017-05-19	$2.00	$2.00	$2.00	$2.00	$1.64	1,454
2017-05-18	$2.00	$2.14	$1.73	$1.95	$1.60	12,074
2017-05-17	$2.25	$2.25	$2.19	$2.19	$1.80	22,551
2017-05-16	$2.31	$2.37	$2.27	$2.30	$1.89	36,428
2017-05-15	$2.41	$2.41	$2.41	$2.41	$1.98	1,288
2017-05-12	$2.43	$2.43	$2.43	$2.43	$2.00	852
2017-05-11	$2.41	$2.46	$2.41	$2.43	$2.00	1,772
2017-05-10	$2.38	$2.51	$2.38	$2.49	$2.04	16,635
2017-05-09	$2.30	$2.35	$2.27	$2.35	$1.93	41,779
2017-05-08	$2.34	$2.34	$2.27	$2.28	$1.87	37,000
2017-05-05	$2.24	$2.32	$2.24	$2.32	$1.90	7,685
2017-05-04	$2.23	$2.23	$2.19	$2.19	$1.80	1,291
2017-05-03	$2.25	$2.34	$2.24	$2.30	$1.89	22,005
2017-05-02	$2.20	$2.38	$2.20	$2.34	$1.92	9,865
2017-05-01	$2.26	$2.26	$2.26	$2.26	$1.86	699
2017-04-28	$2.12	$2.21	$2.12	$2.21	$1.81	12,469
2017-04-27	$2.19	$2.20	$2.13	$2.20	$1.81	5,624
2017-04-26	$2.14	$2.17	$2.14	$2.17	$1.78	11,394
2017-04-25	$2.04	$2.06	$2.04	$2.06	$1.69	3,000
2017-04-24	$1.93	$2.01	$1.93	$2.01	$1.65	5,153
2017-04-21	$2.02	$2.04	$2.02	$2.04	$1.67	1,458
2017-04-20	$1.90	$2.01	$1.90	$2.01	$1.65	1,818
2017-04-19	$1.92	$1.93	$1.86	$1.91	$1.57	8,297
2017-04-18	$1.91	$1.91	$1.91	$1.91	$1.57	462
2017-04-17	$1.82	$1.89	$1.82	$1.84	$1.51	4,749
2017-04-13	$1.80	$1.80	$1.79	$1.79	$1.47	2,980
2017-04-12	$1.81	$1.83	$1.81	$1.83	$1.50	10,316
2017-04-11	$1.80	$1.83	$1.78	$1.80	$1.48	10,899
2017-04-10	$1.77	$1.83	$1.77	$1.83	$1.50	20,024
2017-04-07	$1.80	$1.80	$1.78	$1.78	$1.46	5,363
2017-04-06	$1.80	$1.80	$1.76	$1.79	$1.47	2,656
2017-04-05	$1.84	$1.84	$1.83	$1.84	$1.51	2,820
2017-04-04	$1.79	$1.81	$1.79	$1.81	$1.49	7,425
2017-04-03	$1.79	$1.80	$1.79	$1.80	$1.48	6,000
2017-03-31	$1.85	$1.85	$1.82	$1.82	$1.49	5,800
2017-03-30	$1.85	$1.85	$1.83	$1.83	$1.50	4,600
2017-03-29	$1.87	$1.87	$1.84	$1.87	$1.54	6,200
2017-03-28	$1.89	$1.89	$1.88	$1.88	$1.54	500
2017-03-27	$1.94	$1.94	$1.85	$1.89	$1.55	66,700
2017-03-24	$1.89	$1.91	$1.89	$1.91	$1.57	31,500
2017-03-23	$1.84	$1.92	$1.84	$1.92	$1.58	700
2017-03-22	$1.73	$1.73	$1.72	$1.73	$1.42	12,500
2017-03-21	$1.82	$1.82	$1.76	$1.78	$1.46	49,900
2017-03-20	$1.76	$1.76	$1.75	$1.76	$1.45	2,200
2017-03-17	$1.88	$1.88	$1.82	$1.83	$1.50	10,100
2017-03-16	$1.91	$1.91	$1.88	$1.88	$1.54	800
2017-03-15	$1.85	$1.85	$1.83	$1.83	$1.50	4,500
2017-03-14	$1.90	$1.90	$1.83	$1.83	$1.50	14,900
2017-03-13	$1.93	$1.97	$1.92	$1.94	$1.59	28,400
2017-03-10	$1.88	$1.88	$1.88	$1.88	$1.54	0
2017-03-09	$1.85	$1.88	$1.85	$1.88	$1.54	1,600
2017-03-08	$1.86	$1.88	$1.83	$1.88	$1.54	14,500
2017-03-07	$1.95	$1.95	$1.94	$1.94	$1.59	1,700
2017-03-06	$1.93	$1.95	$1.91	$1.95	$1.60	4,200
2017-03-03	$1.95	$1.95	$1.93	$1.93	$1.58	8,500
2017-03-02	$1.98	$1.98	$1.97	$1.97	$1.62	1,900
2017-03-01	$2.01	$2.05	$1.92	$1.96	$1.61	12,300
2017-02-28	$1.91	$1.91	$1.91	$1.91	$1.57	400
2017-02-27	$1.95	$2.07	$1.95	$2.03	$1.67	5,200
2017-02-24	$1.97	$2.02	$1.94	$1.94	$1.59	16,900
2017-02-23	$2.01	$2.01	$1.93	$1.97	$1.62	6,500
2017-02-22	$2.11	$2.11	$2.04	$2.05	$1.68	7,600
2017-02-21	$2.18	$2.19	$2.18	$2.19	$1.80	3,800
2017-02-17	$2.23	$2.23	$2.23	$2.23	$1.83	1,000
2017-02-16	$2.31	$2.34	$2.29	$2.29	$1.88	1,500
2017-02-15	$2.37	$2.37	$2.37	$2.37	$1.95	200
2017-02-14	$2.36	$2.36	$2.30	$2.30	$1.89	1,200
2017-02-13	$2.30	$2.32	$2.23	$2.27	$1.86	4,900
2017-02-10	$2.21	$2.28	$2.17	$2.28	$1.87	63,400
2017-02-09	$2.12	$2.25	$2.09	$2.25	$1.85	4,200
2017-02-08	$2.15	$2.16	$2.14	$2.14	$1.76	1,100
2017-02-07	$2.12	$2.13	$2.08	$2.08	$1.71	3,900
2017-02-06	$2.14	$2.18	$2.06	$2.07	$1.70	2,200
2017-02-03	$2.14	$2.14	$2.09	$2.12	$1.74	31,300
2017-02-02	$2.15	$2.15	$1.99	$1.99	$1.63	4,600
2017-02-01	$2.03	$2.08	$2.03	$2.08	$1.71	3,710
2017-01-31	$1.97	$2.13	$1.97	$2.13	$1.75	13,683
2017-01-30	$2.02	$2.04	$2.02	$2.04	$1.67	1,278
2017-01-27	$2.00	$2.09	$2.00	$2.03	$1.67	10,243
2017-01-26	$2.02	$2.02	$2.02	$2.02	$1.66	100
2017-01-25	$2.01	$2.01	$2.01	$2.01	$1.65	3,250
2017-01-24	$1.93	$2.02	$1.88	$2.02	$1.66	8,679
2017-01-23	$1.87	$1.97	$1.87	$1.97	$1.62	2,013
2017-01-20	$1.89	$1.96	$1.86	$1.94	$1.60	8,890
2017-01-19	$1.85	$1.90	$1.84	$1.90	$1.56	40,594
2017-01-18	$1.88	$1.89	$1.85	$1.85	$1.52	4,727
2017-01-17	$1.88	$1.90	$1.88	$1.90	$1.56	3,411
2017-01-13	$1.89	$1.93	$1.82	$1.86	$1.53	10,169
2017-01-12	$1.88	$1.90	$1.87	$1.87	$1.54	7,220
2017-01-11	$1.85	$1.88	$1.84	$1.88	$1.54	10,948
2017-01-10	$1.93	$1.93	$1.87	$1.87	$1.54	2,635
2017-01-09	$1.85	$1.88	$1.85	$1.88	$1.55	851
2017-01-06	$1.96	$1.96	$1.96	$1.96	$1.61	1,369
2017-01-05	$2.02	$2.02	$2.02	$2.02	$1.66	0
2017-01-04	$1.98	$2.02	$1.97	$2.02	$1.66	2,848
2017-01-03	$1.99	$1.99	$1.93	$1.97	$1.62	889
2016-12-30	$1.98	$1.98	$1.98	$1.98	$1.63	5
2016-12-29	$1.99	$2.00	$1.97	$1.98	$1.63	10,605
2016-12-28	$1.98	$2.00	$1.96	$1.96	$1.61	5,420
2016-12-27	$1.91	$1.91	$1.91	$1.91	$1.57	1,032
2016-12-23	$1.86	$1.86	$1.86	$1.86	$1.53	1,005
2016-12-22	$1.86	$1.95	$1.83	$1.95	$1.60	7,878
2016-12-21	$1.89	$1.89	$1.89	$1.89	$1.55	254
2016-12-20	$1.92	$1.92	$1.84	$1.84	$1.51	1,291
2016-12-19	$1.76	$1.80	$1.76	$1.80	$1.47	4,126
2016-12-16	$1.82	$1.82	$1.82	$1.82	$1.49	1,055
2016-12-15	$1.78	$1.82	$1.76	$1.80	$1.48	8,745
2016-12-14	$1.85	$1.85	$1.82	$1.82	$1.49	12,892
2016-12-13	$1.82	$1.86	$1.82	$1.86	$1.53	23,234
2016-12-12	$1.89	$1.89	$1.89	$1.89	$1.55	79
2016-12-09	$1.82	$1.89	$1.82	$1.89	$1.55	4,526
2016-12-08	$1.83	$1.92	$1.82	$1.85	$1.52	16,393
2016-12-07	$1.90	$1.90	$1.83	$1.83	$1.50	2,542
2016-12-06	$1.91	$1.94	$1.81	$1.81	$1.49	3,012
2016-12-05	$1.78	$1.83	$1.78	$1.83	$1.50	1,450
2016-12-02	$1.86	$1.86	$1.80	$1.83	$1.50	2,460
2016-12-01	$1.87	$1.87	$1.87	$1.87	$1.53	0
2016-11-30	$1.89	$1.89	$1.79	$1.87	$1.53	2,830
2016-11-29	$1.89	$1.92	$1.84	$1.87	$1.53	7,731
2016-11-28	$1.79	$1.79	$1.79	$1.79	$1.47	3,321
2016-11-25	$1.76	$1.76	$1.76	$1.76	$1.44	0
2016-11-23	$1.76	$1.76	$1.76	$1.76	$1.44	1,195
2016-11-22	$1.78	$1.80	$1.69	$1.69	$1.39	10,520
2016-11-21	$1.80	$1.80	$1.80	$1.80	$1.47	1,060
2016-11-18	$1.72	$1.80	$1.72	$1.74	$1.43	9,476
2016-11-17	$1.65	$1.73	$1.65	$1.73	$1.42	59,814
2016-11-16	$1.65	$1.65	$1.65	$1.65	$1.35	10,000
2016-11-15	$1.68	$1.80	$1.68	$1.80	$1.47	730
2016-11-14	$1.66	$1.70	$1.66	$1.66	$1.36	5,500
2016-11-11	$1.60	$1.70	$1.59	$1.67	$1.37	7,328
2016-11-10	$1.61	$1.63	$1.49	$1.49	$1.22	9,700
2016-11-09	$1.67	$1.67	$1.67	$1.67	$1.37	282
2016-11-08	$1.68	$1.75	$1.68	$1.74	$1.43	71,766
2016-11-07	$1.81	$1.81	$1.81	$1.81	$1.49	581
2016-11-04	$1.70	$1.70	$1.65	$1.70	$1.40	4,392
2016-11-03	$1.75	$1.75	$1.75	$1.75	$1.44	0
2016-11-02	$1.75	$1.75	$1.75	$1.75	$1.44	0
2016-11-01	$1.75	$1.75	$1.75	$1.75	$1.44	5,242
2016-10-31	$1.77	$1.79	$1.77	$1.77	$1.45	3,473
2016-10-28	$1.78	$1.78	$1.78	$1.78	$1.46	1,123
2016-10-27	$1.84	$1.84	$1.77	$1.77	$1.45	7,017
2016-10-26	$1.88	$1.88	$1.85	$1.87	$1.54	1,346
2016-10-25	$1.88	$1.93	$1.87	$1.93	$1.58	3,699
2016-10-24	$1.99	$1.99	$1.90	$1.90	$1.56	3,484
2016-10-21	$1.85	$1.85	$1.83	$1.83	$1.50	1,179
2016-10-20	$1.83	$1.83	$1.83	$1.83	$1.50	1,715
2016-10-19	$1.85	$1.86	$1.85	$1.86	$1.52	4,877
2016-10-18	$1.95	$1.95	$1.95	$1.95	$1.60	269
2016-10-17	$1.92	$1.93	$1.87	$1.93	$1.58	5,102
2016-10-14	$1.89	$1.93	$1.89	$1.93	$1.58	2,420
2016-10-13	$1.86	$1.94	$1.85	$1.92	$1.57	23,689
2016-10-12	$1.84	$1.84	$1.84	$1.84	$1.51	11,946
2016-10-11	$1.74	$1.82	$1.73	$1.73	$1.42	16,780
2016-10-10	$1.67	$1.81	$1.67	$1.74	$1.43	29,100
2016-10-07	$1.67	$1.80	$1.67	$1.80	$1.48	1,669
2016-10-06	$1.72	$1.72	$1.72	$1.72	$1.41	0
2016-10-05	$1.71	$1.72	$1.71	$1.72	$1.41	3,049
2016-10-04	$1.64	$1.64	$1.64	$1.64	$1.35	496
2016-10-03	$1.65	$1.70	$1.65	$1.70	$1.40	806
2016-09-30	$1.51	$1.65	$1.51	$1.65	$1.35	6,134
2016-09-29	$1.70	$1.70	$1.61	$1.61	$1.32	113,150
2016-09-28	$1.51	$1.51	$1.51	$1.51	$1.24	861
2016-09-27	$1.59	$1.59	$1.59	$1.59	$1.31	0
2016-09-26	$1.65	$1.68	$1.59	$1.59	$1.31	7,806
2016-09-23	$1.68	$1.68	$1.66	$1.67	$1.37	44,320
2016-09-22	$1.64	$1.68	$1.64	$1.68	$1.38	1,883
2016-09-21	$1.68	$1.68	$1.68	$1.68	$1.38	585
2016-09-20	$1.59	$1.59	$1.59	$1.59	$1.31	695
2016-09-19	$1.65	$1.65	$1.65	$1.65	$1.35	1,783
2016-09-16	$1.51	$1.63	$1.51	$1.54	$1.27	15,174
2016-09-15	$1.51	$1.56	$1.51	$1.56	$1.28	3,701
2016-09-14	$1.55	$1.55	$1.55	$1.55	$1.27	3,105
2016-09-13	$1.51	$1.54	$1.51	$1.54	$1.26	3,047
2016-09-12	$1.55	$1.56	$1.55	$1.56	$1.28	55,278
2016-09-09	$1.58	$1.59	$1.57	$1.58	$1.29	51,267
2016-09-08	$1.58	$1.60	$1.58	$1.60	$1.31	1,220
2016-09-07	$1.66	$1.66	$1.66	$1.66	$1.36	140
2016-09-06	$1.67	$1.68	$1.67	$1.68	$1.38	1,300
2016-09-02	$1.65	$1.65	$1.65	$1.65	$1.35	2,275
2016-09-01	$1.61	$1.62	$1.57	$1.57	$1.29	24,128
2016-08-31	$1.62	$1.62	$1.60	$1.62	$1.33	1,495
2016-08-30	$1.55	$1.63	$1.54	$1.61	$1.32	2,715
2016-08-29	$1.63	$1.63	$1.61	$1.62	$1.33	4,473
2016-08-26	$1.60	$1.66	$1.56	$1.66	$1.36	7,523
2016-08-25	$1.50	$1.68	$1.50	$1.68	$1.38	6,644
2016-08-24	$1.67	$1.68	$1.66	$1.68	$1.38	2,814
2016-08-23	$1.60	$1.61	$1.59	$1.59	$1.31	30,225
2016-08-22	$1.66	$1.66	$1.66	$1.66	$1.36	132
2016-08-19	$1.61	$1.69	$1.61	$1.66	$1.36	9,697
2016-08-18	$1.65	$1.68	$1.65	$1.68	$1.38	67,360
2016-08-17	$1.63	$1.63	$1.60	$1.63	$1.34	2,072
2016-08-16	$1.66	$1.66	$1.66	$1.66	$1.36	480
2016-08-15	$1.72	$1.73	$1.70	$1.70	$1.40	69,795
2016-08-12	$1.79	$1.79	$1.79	$1.79	$1.47	127
2016-08-11	$1.72	$1.79	$1.68	$1.79	$1.47	21,938
2016-08-10	$1.80	$1.84	$1.73	$1.83	$1.50	45,624
2016-08-09	$1.84	$1.86	$1.82	$1.85	$1.52	3,376
2016-08-08	$1.84	$1.84	$1.78	$1.78	$1.46	14,036
2016-08-05	$1.79	$1.83	$1.79	$1.80	$1.48	37,463
2016-08-04	$1.75	$1.80	$1.72	$1.78	$1.46	109,540
2016-08-03	$1.73	$1.74	$1.68	$1.68	$1.38	15,418
2016-08-02	$1.72	$1.72	$1.66	$1.68	$1.38	154,728
2016-08-01	$1.72	$1.72	$1.72	$1.72	$1.41	0
2016-07-29	$1.66	$1.75	$1.66	$1.72	$1.41	55,067
2016-07-28	$1.64	$1.64	$1.64	$1.64	$1.35	35
2016-07-27	$1.64	$1.64	$1.64	$1.64	$1.35	318
2016-07-26	$1.59	$1.59	$1.58	$1.58	$1.30	2,900
2016-07-25	$1.64	$1.68	$1.63	$1.63	$1.34	2,311
2016-07-22	$1.72	$1.72	$1.59	$1.64	$1.35	11,571
2016-07-21	$1.60	$1.60	$1.60	$1.60	$1.31	0
2016-07-20	$1.60	$1.60	$1.60	$1.60	$1.31	51
2016-07-19	$1.60	$1.60	$1.60	$1.60	$1.31	465
2016-07-18	$1.57	$1.65	$1.57	$1.65	$1.36	3,728
2016-07-15	$1.64	$1.64	$1.58	$1.58	$1.30	3,948
2016-07-14	$1.60	$1.60	$1.60	$1.60	$1.31	144
2016-07-13	$1.61	$1.61	$1.61	$1.61	$1.32	76
2016-07-12	$1.61	$1.61	$1.61	$1.61	$1.32	100
2016-07-11	$1.61	$1.65	$1.60	$1.60	$1.31	5,170
2016-07-08	$1.63	$1.63	$1.62	$1.62	$1.33	1,610
2016-07-07	$1.66	$1.66	$1.59	$1.59	$1.31	360
2016-07-06	$1.60	$1.60	$1.59	$1.59	$1.31	300
2016-07-05	$1.62	$1.62	$1.62	$1.62	$1.33	1,087
2016-07-01	$1.75	$1.84	$1.66	$1.66	$1.36	13,831
2016-06-30	$1.73	$1.73	$1.73	$1.73	$1.42	465
2016-06-29	$1.71	$1.71	$1.71	$1.71	$1.40	1,104
2016-06-28	$1.62	$1.62	$1.62	$1.62	$1.33	200
2016-06-27	$1.62	$1.62	$1.62	$1.62	$1.33	0
2016-06-24	$1.63	$1.63	$1.62	$1.62	$1.33	2,975
2016-06-23	$1.71	$1.71	$1.71	$1.71	$1.40	1,006
2016-06-22	$1.62	$1.70	$1.58	$1.70	$1.40	543
2016-06-21	$1.58	$1.58	$1.58	$1.58	$1.30	9,871
2016-06-20	$1.58	$1.58	$1.58	$1.58	$1.30	0
2016-06-16	$1.59	$1.59	$1.58	$1.58	$1.30	600
2016-06-15	$1.58	$1.60	$1.54	$1.59	$1.31	1,376
2016-06-14	$1.63	$1.63	$1.60	$1.60	$1.31	7,132
2016-06-13	$1.66	$1.66	$1.66	$1.66	$1.36	138
2016-06-10	$1.79	$1.79	$1.70	$1.75	$1.44	26,847
2016-06-09	$1.75	$1.75	$1.73	$1.73	$1.42	23,612
2016-06-08	$1.69	$1.69	$1.69	$1.69	$1.39	21
2016-06-07	$1.78	$1.85	$1.68	$1.69	$1.39	30,474
2016-06-06	$1.70	$1.75	$1.70	$1.75	$1.44	2,156
2016-06-03	$1.68	$1.68	$1.68	$1.68	$1.38	100
2016-06-02	$1.73	$1.73	$1.68	$1.68	$1.38	1,289
2016-06-01	$1.72	$1.73	$1.69	$1.69	$1.39	5,844
2016-05-31	$1.64	$1.64	$1.61	$1.61	$1.32	3,657
2016-05-27	$1.78	$1.78	$1.78	$1.78	$1.46	0
2016-05-26	$1.84	$1.85	$1.78	$1.78	$1.46	4,183
2016-05-25	$1.74	$1.74	$1.72	$1.72	$1.41	4,085
2016-05-24	$1.69	$1.69	$1.69	$1.69	$1.39	0
2016-05-23	$1.69	$1.69	$1.69	$1.69	$1.39	0
2016-05-20	$1.73	$1.73	$1.69	$1.69	$1.39	2,228
2016-05-19	$1.76	$1.76	$1.73	$1.73	$1.42	2,640
2016-05-18	$1.76	$1.76	$1.72	$1.72	$1.41	255
2016-05-17	$1.78	$1.80	$1.75	$1.75	$1.44	13,590
2016-05-16	$1.77	$1.79	$1.75	$1.79	$1.47	2,014
2016-05-13	$1.74	$1.78	$1.74	$1.78	$1.46	6,046
2016-05-12	$1.77	$1.84	$1.75	$1.82	$1.49	58,474
2016-05-11	$1.76	$1.76	$1.73	$1.73	$1.42	3,467
2016-05-10	$1.72	$1.72	$1.72	$1.72	$1.41	10,000
2016-05-09	$1.69	$1.70	$1.64	$1.70	$1.40	9,086
2016-05-06	$1.82	$1.82	$1.82	$1.82	$1.49	0
2016-05-05	$1.82	$1.82	$1.82	$1.82	$1.49	10,549
2016-05-04	$1.68	$1.68	$1.68	$1.68	$1.38	39
2016-05-03	$1.75	$1.76	$1.68	$1.68	$1.38	1,028
2016-05-02	$1.85	$1.85	$1.75	$1.75	$1.44	21,178
2016-04-29	$1.81	$1.81	$1.81	$1.81	$1.48	490
2016-04-28	$1.94	$1.94	$1.94	$1.94	$1.59	1,015
2016-04-27	$1.88	$1.88	$1.77	$1.77	$1.45	3,474
2016-04-26	$1.71	$1.71	$1.71	$1.71	$1.41	88,000
2016-04-25	$1.81	$1.81	$1.74	$1.74	$1.43	6,399
2016-04-22	$1.70	$1.72	$1.70	$1.72	$1.41	18,485
2016-04-21	$1.91	$1.91	$1.91	$1.91	$1.57	492
2016-04-20	$1.72	$1.75	$1.72	$1.75	$1.44	3,427
2016-04-19	$1.76	$1.82	$1.76	$1.82	$1.49	2,184
2016-04-18	$1.83	$1.83	$1.83	$1.83	$1.50	35
2016-04-15	$1.88	$1.88	$1.77	$1.83	$1.50	1,241
2016-04-14	$1.92	$1.92	$1.92	$1.92	$1.58	579
2016-04-13	$1.78	$1.78	$1.78	$1.78	$1.46	3,522
2016-04-12	$1.78	$1.78	$1.78	$1.78	$1.46	0
2016-04-11	$1.81	$1.81	$1.78	$1.78	$1.46	900
2016-04-08	$1.76	$1.76	$1.76	$1.76	$1.45	0
2016-04-07	$1.76	$1.76	$1.76	$1.76	$1.45	2,631
2016-04-06	$1.75	$1.75	$1.75	$1.75	$1.44	7,352
2016-04-05	$1.71	$1.82	$1.70	$1.75	$1.44	1,938
2016-04-04	$1.75	$1.82	$1.74	$1.79	$1.47	140,246
2016-04-01	$1.82	$1.86	$1.80	$1.86	$1.53	211,162
2016-03-31	$1.82	$1.82	$1.82	$1.82	$1.50	152,718
2016-03-30	$1.95	$1.95	$1.95	$1.95	$1.60	0
2016-03-29	$1.85	$1.95	$1.82	$1.95	$1.60	17,523
2016-03-28	$1.79	$1.95	$1.79	$1.81	$1.49	8,075
2016-03-24	$1.94	$1.94	$1.94	$1.94	$1.59	0
2016-03-23	$1.92	$1.94	$1.92	$1.94	$1.59	1,298
2016-03-22	$1.89	$1.96	$1.80	$1.96	$1.61	5,208
2016-03-21	$1.85	$1.93	$1.85	$1.87	$1.54	35,527
2016-03-18	$1.96	$1.96	$1.84	$1.84	$1.51	1,013
2016-03-17	$1.79	$1.91	$1.75	$1.84	$1.51	44,707
2016-03-16	$1.68	$1.68	$1.68	$1.68	$1.38	807
2016-03-15	$1.74	$1.74	$1.74	$1.74	$1.43	0
2016-03-14	$1.74	$1.74	$1.74	$1.74	$1.43	210
2016-03-11	$1.77	$1.79	$1.77	$1.79	$1.47	1,486
2016-03-10	$1.74	$1.76	$1.74	$1.76	$1.45	2,665
2016-03-09	$1.64	$1.64	$1.63	$1.64	$1.35	8,400
2016-03-08	$1.65	$1.68	$1.63	$1.63	$1.34	43,984
2016-03-07	$1.68	$1.70	$1.68	$1.70	$1.39	2,318
2016-03-04	$1.62	$1.68	$1.54	$1.63	$1.34	22,405
2016-03-03	$1.56	$1.56	$1.56	$1.56	$1.28	62
2016-03-02	$1.59	$1.59	$1.53	$1.56	$1.28	4,337
2016-03-01	$1.64	$1.65	$1.49	$1.49	$1.22	4,634
2016-02-29	$1.60	$1.60	$1.57	$1.57	$1.28	2,837
2016-02-26	$1.55	$1.55	$1.51	$1.51	$1.24	8,241
2016-02-25	$1.63	$1.63	$1.49	$1.50	$1.23	5,975
2016-02-24	$1.56	$1.56	$1.56	$1.56	$1.28	454
2016-02-23	$1.57	$1.57	$1.45	$1.46	$1.20	5,249
2016-02-22	$1.61	$1.61	$1.55	$1.55	$1.27	9,062
2016-02-19	$1.44	$1.44	$1.44	$1.44	$1.18	0
2016-02-18	$1.44	$1.44	$1.44	$1.44	$1.18	0
2016-02-17	$1.44	$1.44	$1.44	$1.44	$1.18	43
2016-02-16	$1.43	$1.44	$1.43	$1.44	$1.18	2,281
2016-02-12	$1.44	$1.44	$1.44	$1.44	$1.18	2,158
2016-02-11	$1.40	$1.40	$1.34	$1.35	$1.11	12,199
2016-02-10	$1.50	$1.54	$1.42	$1.42	$1.17	170,318
2016-02-09	$1.61	$1.61	$1.61	$1.61	$1.33	281
2016-02-08	$1.50	$1.55	$1.47	$1.47	$1.21	2,733
2016-02-05	$1.52	$1.63	$1.51	$1.51	$1.24	9,981
2016-02-04	$1.64	$1.64	$1.51	$1.51	$1.24	1,490
2016-02-03	$1.47	$1.59	$1.47	$1.59	$1.30	467
2016-02-02	$1.48	$1.53	$1.46	$1.53	$1.26	4,825
2016-02-01	$1.44	$1.50	$1.44	$1.46	$1.19	12,901
2016-01-29	$1.45	$1.50	$1.44	$1.50	$1.23	8,735
2016-01-28	$1.31	$1.42	$1.31	$1.42	$1.17	1,041
2016-01-27	$1.34	$1.40	$1.34	$1.35	$1.10	15,490
2016-01-26	$1.38	$1.43	$1.33	$1.33	$1.09	8,561
2016-01-25	$1.35	$1.40	$1.30	$1.40	$1.15	17,253
2016-01-22	$1.32	$1.45	$1.32	$1.45	$1.19	6,964
2016-01-21	$1.34	$1.39	$1.30	$1.31	$1.07	28,277
2016-01-20	$1.35	$1.39	$1.35	$1.39	$1.14	229
2016-01-19	$1.41	$1.41	$1.40	$1.40	$1.15	3,589
2016-01-15	$1.44	$1.45	$1.44	$1.45	$1.19	19,266
2016-01-14	$1.50	$1.50	$1.50	$1.50	$1.23	895
2016-01-13	$1.42	$1.45	$1.41	$1.41	$1.16	5,260
2016-01-12	$1.42	$1.51	$1.42	$1.51	$1.24	3,867
2016-01-11	$1.48	$1.48	$1.48	$1.48	$1.22	2,057
2016-01-08	$1.47	$1.47	$1.47	$1.47	$1.21	812
2016-01-07	$1.36	$1.44	$1.36	$1.44	$1.18	3,292
2016-01-06	$1.45	$1.52	$1.44	$1.52	$1.25	1,398
2016-01-05	$1.54	$1.55	$1.50	$1.50	$1.23	1,591
2016-01-04	$1.51	$1.51	$1.48	$1.48	$1.22	1,145
2015-12-31	$1.56	$1.56	$1.56	$1.56	$1.28	2,506
2015-12-30	$1.54	$1.58	$1.54	$1.54	$1.26	60,669
2015-12-29	$1.59	$1.59	$1.58	$1.58	$1.30	4,572
2015-12-28	$1.59	$1.59	$1.59	$1.59	$1.30	477
2015-12-24	$1.54	$1.54	$1.53	$1.53	$1.26	1,170
2015-12-23	$1.54	$1.58	$1.53	$1.58	$1.29	94,345
2015-12-22	$1.51	$1.51	$1.50	$1.51	$1.24	20,391
2015-12-21	$1.56	$1.59	$1.53	$1.53	$1.26	14,495
2015-12-18	$1.55	$1.62	$1.53	$1.61	$1.32	45,890
2015-12-17	$1.65	$1.65	$1.57	$1.65	$1.35	16,567
2015-12-16	$1.56	$1.58	$1.55	$1.58	$1.30	19,704
2015-12-15	$1.58	$1.58	$1.54	$1.58	$1.30	36,866
2015-12-14	$1.60	$1.60	$1.56	$1.56	$1.28	1,707
2015-12-11	$1.64	$1.65	$1.56	$1.57	$1.29	29,926
2015-12-10	$1.76	$1.76	$1.59	$1.61	$1.32	9,747
2015-12-09	$1.62	$1.69	$1.59	$1.59	$1.31	102,141
2015-12-08	$1.57	$1.60	$1.53	$1.53	$1.26	19,460
2015-12-07	$1.62	$1.69	$1.60	$1.69	$1.39	47,308
2015-12-04	$1.60	$1.68	$1.52	$1.68	$1.38	4,130
2015-12-03	$1.58	$1.68	$1.56	$1.56	$1.28	13,375
2015-12-02	$1.54	$1.54	$1.53	$1.53	$1.26	69,357
2015-12-01	$1.46	$1.49	$1.41	$1.42	$1.17	31,673
2015-11-30	$1.54	$1.54	$1.51	$1.51	$1.24	5,338
2015-11-27	$1.66	$1.66	$1.60	$1.60	$1.31	45,149
2015-11-25	$1.76	$1.76	$1.76	$1.76	$1.45	40,526
2015-11-24	$1.80	$1.80	$1.76	$1.76	$1.45	40,526
2015-11-23	$1.73	$1.73	$1.66	$1.72	$1.41	60,505
2015-11-20	$1.65	$1.67	$1.65	$1.67	$1.37	10,900
2015-11-19	$1.71	$1.71	$1.61	$1.65	$1.35	15,557
2015-11-18	$1.66	$1.72	$1.63	$1.63	$1.34	13,043
2015-11-17	$1.63	$1.67	$1.63	$1.67	$1.37	10,295
2015-11-16	$1.63	$1.67	$1.63	$1.67	$1.37	2,112
2015-11-13	$1.64	$1.65	$1.60	$1.65	$1.35	3,993
2015-11-12	$1.64	$1.67	$1.64	$1.64	$1.35	3,800
2015-11-11	$1.66	$1.75	$1.65	$1.75	$1.44	4,185
2015-11-10	$1.66	$1.68	$1.59	$1.65	$1.36	4,163
2015-11-09	$1.65	$1.68	$1.65	$1.68	$1.38	4,920
2015-11-06	$1.68	$1.68	$1.65	$1.67	$1.37	16,381
2015-11-05	$1.69	$1.69	$1.65	$1.65	$1.35	5,008
2015-11-04	$1.80	$1.80	$1.66	$1.66	$1.36	2,113
2015-11-03	$1.70	$1.70	$1.63	$1.66	$1.36	13,437
2015-11-02	$1.64	$1.69	$1.64	$1.69	$1.39	1,642
2015-10-30	$1.69	$1.69	$1.60	$1.60	$1.31	4,867
2015-10-29	$1.59	$1.68	$1.58	$1.68	$1.38	20,152
2015-10-28	$1.63	$1.63	$1.60	$1.60	$1.31	1,367
2015-10-27	$1.57	$1.60	$1.57	$1.58	$1.30	15,749
2015-10-26	$1.61	$1.61	$1.61	$1.61	$1.32	10,060
2015-10-23	$1.61	$1.69	$1.60	$1.61	$1.32	20,414
2015-10-22	$1.56	$1.66	$1.52	$1.66	$1.36	2,875
2015-10-21	$1.55	$1.58	$1.54	$1.57	$1.29	8,078
2015-10-20	$1.72	$1.72	$1.71	$1.71	$1.40	0
2015-10-19	$1.72	$1.72	$1.71	$1.71	$1.40	800
2015-10-16	$1.59	$1.76	$1.59	$1.61	$1.32	25,731
2015-10-15	$1.58	$1.58	$1.58	$1.58	$1.29	608
2015-10-14	$1.67	$1.67	$1.67	$1.67	$1.37	100
2015-10-13	$1.67	$1.67	$1.67	$1.67	$1.37	930
2015-10-12	$1.66	$1.68	$1.66	$1.68	$1.38	7,000
2015-10-09	$1.74	$1.77	$1.62	$1.67	$1.37	11,798
2015-10-08	$1.69	$1.75	$1.69	$1.75	$1.44	2,700
2015-10-07	$1.75	$1.75	$1.60	$1.64	$1.35	4,673
2015-10-06	$1.75	$1.77	$1.75	$1.77	$1.45	29,140
2015-10-05	$1.60	$1.70	$1.58	$1.59	$1.31	0
2015-10-02	$1.60	$1.70	$1.58	$1.59	$1.31	14,841
2015-10-01	$1.71	$1.71	$1.63	$1.63	$1.34	9,500
2015-09-30	$1.71	$1.81	$1.71	$1.71	$1.40	3,076
2015-09-29	$1.62	$1.71	$1.57	$1.71	$1.40	6,617
2015-09-28	$1.73	$1.73	$1.73	$1.73	$1.42	1,317
2015-09-25	$1.71	$1.73	$1.71	$1.73	$1.42	17,033
2015-09-24	$1.64	$1.68	$1.63	$1.68	$1.38	4,471
2015-09-23	$1.70	$1.70	$1.61	$1.66	$1.36	9,068
2015-09-22	$1.60	$1.70	$1.54	$1.56	$1.28	30,976
2015-09-21	$1.68	$1.72	$1.66	$1.66	$1.36	21,320
2015-09-18	$1.72	$1.72	$1.67	$1.67	$1.37	2,100
2015-09-17	$1.76	$1.77	$1.72	$1.74	$1.43	24,930
2015-09-16	$1.73	$1.76	$1.73	$1.73	$1.42	771,951
2015-09-15	$1.75	$1.82	$1.69	$1.69	$1.39	20,938
2015-09-14	$1.75	$1.75	$1.72	$1.73	$1.42	3,910
2015-09-11	$1.68	$1.71	$1.66	$1.67	$1.37	5,772
2015-09-10	$1.70	$1.70	$1.70	$1.70	$1.39	137
2015-09-09	$1.74	$1.76	$1.69	$1.73	$1.42	21,992
2015-09-08	$1.75	$1.75	$1.70	$1.70	$1.40	22,229
2015-09-04	$1.70	$1.72	$1.68	$1.72	$1.41	27,817
2015-09-03	$1.77	$1.78	$1.77	$1.77	$1.45	2,468
2015-09-02	$1.81	$1.82	$1.71	$1.71	$1.40	23,492
2015-09-01	$1.79	$1.82	$1.75	$1.82	$1.50	4,749

Marfrig Global Foods S.A (MRRTY) News Headlines

Recent Marfrig Global Foods S.A (MRRTY) News

Similar Companies to Marfrig Global Foods S.A (MRRTY) in the None Industry

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

Marfrig Global Foods S.A (MRRTY) Exchange: PINK

$2.00 ($-0.07) -3.62%

Marfrig Global Foods S.A - Daily Information

About Marfrig Global Foods S.A (MRRTY)

Invest in Marfrig Global Foods S.A (MRRTY)

Invest with as little as $5.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Marfrig Global Foods S.A (MRRTY)

Marfrig Global Foods S.A (MRRTY) News Headlines

Recent Marfrig Global Foods S.A (MRRTY) News

Similar Companies to Marfrig Global Foods S.A (MRRTY) in the None Industry