Odyssey Marine Exploration Inc (OMEX) Stock

Data as of April 25, 2024

$3.63 ($-0.24) -6.20%

Odyssey Marine Exploration Inc - Daily Information

Click for more stock information on Odyssey Marine Exploration Inc.

Daily Information	Data
Date	April 25, 2024
Open	$3.88
Previous Close	$3.63
High	$3.90
Low	$3.56
Adjusted Open	$3.88
Previous Adjusted Close	$3.63
Adjusted High	$3.90
Adjusted Low	$3.56

About Odyssey Marine Exploration Inc (OMEX)

Odyssey Marine Exploration, Inc. is a deep-ocean exploration pioneer engaged in the discovery, validation and development of subsea mineral deposits in a socially and environmentally responsible manner. Odyssey’s growing project portfolio includes different mineral sets in various jurisdictions around the world. Odyssey also provides marine services for private clients and governments. For additional details, please visit www.odysseymarine.com. Forward Looking Information Odyssey Marine Exploration believes the information set forth in this Press Release may include "forward looking statements" within the meaning of the Private Securities Litigation Reform Act of 1995, Section 27A of the Securities Act of 1933 and Section 21E of the Securities Act of 1934.

Invest in Odyssey Marine Exploration Inc (OMEX)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

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

Historical Stock Data for Odyssey Marine Exploration Inc (OMEX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$3.88	$3.90	$3.56	$3.63	$3.63	138,107
2024-04-22	$4.00	$4.05	$3.82	$3.87	$3.87	49,215
2024-04-19	$3.88	$4.06	$3.83	$4.02	$4.02	81,426
2024-04-18	$3.79	$3.95	$3.64	$3.93	$3.93	37,851
2024-04-17	$3.75	$3.90	$3.61	$3.74	$3.74	55,664
2024-04-16	$3.73	$3.81	$3.69	$3.75	$3.75	49,193
2024-04-15	$3.79	$3.92	$3.74	$3.79	$3.79	38,946
2024-04-12	$3.72	$3.85	$3.66	$3.85	$3.85	44,994
2024-04-11	$3.83	$3.85	$3.73	$3.78	$3.78	31,699
2024-04-10	$3.93	$3.94	$3.74	$3.77	$3.77	67,850
2024-04-09	$3.93	$4.02	$3.90	$3.94	$3.94	12,540
2024-04-08	$3.89	$4.04	$3.89	$4.01	$4.01	31,821
2024-04-05	$3.87	$4.00	$3.87	$3.98	$3.98	18,653
2024-04-04	$3.98	$3.99	$3.85	$3.97	$3.97	46,224
2024-04-03	$3.89	$3.99	$3.85	$3.94	$3.94	48,444
2024-04-02	$3.91	$3.92	$3.77	$3.87	$3.87	37,841
2024-04-01	$3.75	$3.92	$3.75	$3.82	$3.82	35,800
2024-03-28	$3.96	$4.07	$3.76	$3.81	$3.81	254,072
2024-03-27	$3.91	$4.14	$3.91	$4.01	$4.01	62,600
2024-03-26	$4.01	$4.01	$3.78	$3.85	$3.85	139,805
2024-03-25	$4.09	$4.10	$3.99	$4.07	$4.07	34,325
2024-03-22	$4.11	$4.15	$4.01	$4.10	$4.10	25,120
2024-03-21	$3.88	$4.16	$3.70	$4.11	$4.11	120,948
2024-03-20	$4.00	$4.00	$3.78	$3.84	$3.84	96,065
2024-03-19	$4.01	$4.12	$3.87	$4.00	$4.00	147,176
2024-03-18	$4.22	$4.22	$3.91	$4.02	$4.02	126,134
2024-03-15	$4.14	$4.28	$4.12	$4.23	$4.23	83,111
2024-03-14	$4.14	$4.26	$4.00	$4.20	$4.20	58,512
2024-03-13	$4.21	$4.30	$4.12	$4.13	$4.13	29,039
2024-03-12	$4.08	$4.29	$4.04	$4.28	$4.28	101,799
2024-03-11	$4.37	$4.37	$4.05	$4.15	$4.15	174,189
2024-03-08	$4.41	$4.44	$4.34	$4.43	$4.43	30,814
2024-03-07	$4.42	$4.50	$4.38	$4.41	$4.41	30,390
2024-03-06	$4.50	$4.58	$4.39	$4.44	$4.44	66,118
2024-03-05	$4.70	$4.75	$4.43	$4.52	$4.52	63,686
2024-03-04	$4.78	$4.85	$4.64	$4.75	$4.75	69,393
2024-03-01	$4.62	$4.70	$4.48	$4.67	$4.67	65,092
2024-02-29	$4.59	$4.65	$4.55	$4.62	$4.62	32,776
2024-02-28	$4.50	$4.61	$4.34	$4.57	$4.57	53,533
2024-02-27	$4.72	$4.74	$4.55	$4.58	$4.58	32,204
2024-02-26	$4.74	$4.77	$4.67	$4.75	$4.75	49,148
2024-02-23	$4.76	$4.90	$4.61	$4.70	$4.70	124,067
2024-02-22	$4.70	$4.75	$4.48	$4.75	$4.75	63,995
2024-02-21	$4.71	$4.76	$4.52	$4.75	$4.75	62,009
2024-02-20	$4.50	$4.74	$4.40	$4.69	$4.69	86,086
2024-02-16	$4.33	$4.51	$4.21	$4.50	$4.50	80,244
2024-02-15	$4.16	$4.31	$4.16	$4.28	$4.28	51,385
2024-02-14	$4.32	$4.39	$4.17	$4.17	$4.17	95,054
2024-02-13	$4.34	$4.36	$4.27	$4.28	$4.28	14,122
2024-02-12	$4.34	$4.47	$4.30	$4.33	$4.33	46,316
2024-02-09	$4.44	$4.48	$4.38	$4.40	$4.40	32,533
2024-02-08	$4.32	$4.47	$4.20	$4.43	$4.43	59,704
2024-02-07	$4.29	$4.36	$4.20	$4.27	$4.27	104,398
2024-02-06	$4.20	$4.40	$4.19	$4.26	$4.26	119,032
2024-02-05	$4.48	$4.53	$4.11	$4.21	$4.21	121,647
2024-02-02	$4.63	$4.72	$4.47	$4.47	$4.47	86,125
2024-02-01	$4.74	$4.75	$4.61	$4.68	$4.68	57,113
2024-01-31	$4.76	$5.07	$4.68	$4.68	$4.68	256,813
2024-01-30	$4.67	$4.84	$4.65	$4.76	$4.76	39,577
2024-01-29	$4.60	$4.68	$4.51	$4.65	$4.65	36,485
2024-01-26	$4.58	$4.66	$4.54	$4.60	$4.60	30,359
2024-01-25	$4.56	$4.69	$4.55	$4.62	$4.62	80,049
2024-01-24	$4.65	$4.69	$4.62	$4.64	$4.64	34,718
2024-01-23	$4.70	$4.78	$4.60	$4.67	$4.67	67,552
2024-01-22	$4.67	$4.79	$4.65	$4.70	$4.70	88,007
2024-01-19	$4.65	$4.72	$4.50	$4.66	$4.66	119,590
2024-01-18	$4.60	$4.71	$4.57	$4.65	$4.65	72,097
2024-01-17	$4.69	$4.71	$4.52	$4.71	$4.71	33,326
2024-01-16	$4.63	$4.79	$4.47	$4.69	$4.69	175,045
2024-01-12	$4.60	$4.72	$4.53	$4.67	$4.67	42,882
2024-01-11	$4.66	$4.70	$4.61	$4.65	$4.65	31,138
2024-01-10	$4.50	$4.78	$4.48	$4.64	$4.64	92,838
2024-01-09	$4.61	$4.66	$4.47	$4.50	$4.50	123,872
2024-01-08	$4.38	$4.65	$4.14	$4.61	$4.61	147,169
2024-01-05	$4.53	$4.60	$4.20	$4.47	$4.47	134,222
2024-01-04	$4.63	$4.88	$4.53	$4.53	$4.53	128,266
2024-01-03	$4.44	$4.70	$4.40	$4.65	$4.65	88,307
2024-01-02	$4.72	$4.72	$4.39	$4.62	$4.62	129,121
2023-12-29	$4.52	$4.68	$4.48	$4.65	$4.65	87,442
2023-12-28	$4.47	$4.55	$4.37	$4.49	$4.49	401,528
2023-12-27	$4.20	$4.56	$4.20	$4.47	$4.47	482,439
2023-12-26	$3.58	$4.45	$3.50	$4.19	$4.19	1,087,963
2023-12-22	$3.58	$3.65	$3.46	$3.58	$3.58	91,637
2023-12-21	$3.14	$3.73	$3.09	$3.54	$3.54	116,360
2023-12-20	$2.91	$3.28	$2.86	$3.13	$3.13	86,976
2023-12-19	$3.02	$3.09	$2.85	$2.86	$2.86	104,232
2023-12-18	$3.21	$3.23	$2.92	$2.98	$2.98	215,461
2023-12-15	$3.21	$3.29	$3.10	$3.13	$3.13	155,443
2023-12-14	$3.39	$3.40	$3.20	$3.22	$3.22	103,435
2023-12-13	$3.37	$3.42	$3.21	$3.32	$3.32	84,643
2023-12-12	$3.43	$3.43	$3.17	$3.28	$3.28	172,065
2023-12-11	$3.39	$3.46	$3.27	$3.36	$3.36	87,641
2023-12-08	$3.35	$3.40	$3.07	$3.33	$3.33	490,401
2023-12-07	$3.45	$3.46	$3.27	$3.35	$3.35	79,389
2023-12-06	$3.44	$3.52	$3.25	$3.41	$3.41	45,529
2023-12-05	$3.61	$3.62	$3.29	$3.36	$3.36	119,726
2023-12-04	$3.48	$3.57	$3.40	$3.56	$3.56	59,566
2023-12-01	$3.59	$3.69	$3.44	$3.50	$3.50	81,114
2023-11-30	$3.59	$3.69	$3.42	$3.69	$3.69	70,631
2023-11-29	$3.49	$3.61	$3.46	$3.56	$3.56	18,770
2023-11-28	$3.52	$3.65	$3.44	$3.58	$3.58	50,089
2023-11-27	$3.51	$3.65	$3.45	$3.49	$3.49	50,434
2023-11-24	$3.39	$3.67	$3.36	$3.54	$3.54	46,737
2023-11-22	$3.48	$3.62	$3.24	$3.32	$3.32	56,670
2023-11-21	$3.55	$3.66	$3.23	$3.48	$3.48	140,840
2023-11-20	$3.51	$3.69	$3.48	$3.69	$3.69	36,888
2023-11-17	$3.63	$3.75	$3.62	$3.69	$3.69	12,184
2023-11-16	$3.65	$3.75	$3.43	$3.73	$3.73	53,398
2023-11-15	$3.65	$3.85	$3.60	$3.64	$3.64	60,915
2023-11-14	$3.60	$3.73	$3.51	$3.56	$3.56	17,544
2023-11-13	$3.61	$3.75	$3.50	$3.60	$3.60	32,603
2023-11-10	$3.59	$3.65	$3.56	$3.59	$3.59	16,853
2023-11-09	$3.68	$3.68	$3.48	$3.59	$3.59	15,093
2023-11-08	$3.64	$3.70	$3.54	$3.69	$3.69	20,141
2023-11-07	$3.62	$3.70	$3.55	$3.61	$3.61	29,288
2023-11-06	$3.60	$3.69	$3.54	$3.62	$3.62	10,704
2023-11-03	$3.70	$3.70	$3.46	$3.60	$3.60	23,935
2023-11-02	$3.62	$3.65	$3.56	$3.63	$3.63	11,675
2023-11-01	$3.79	$3.79	$3.59	$3.69	$3.69	18,723
2023-10-31	$3.56	$3.79	$3.56	$3.79	$3.79	46,202
2023-10-30	$3.54	$3.70	$3.42	$3.68	$3.68	53,094
2023-10-27	$3.56	$3.56	$3.28	$3.53	$3.53	165,725
2023-10-26	$3.59	$3.62	$3.50	$3.62	$3.62	61,541
2023-10-25	$3.60	$3.68	$3.53	$3.65	$3.65	54,528
2023-10-24	$3.70	$3.74	$3.54	$3.65	$3.65	58,399
2023-10-23	$3.76	$3.88	$3.67	$3.70	$3.70	59,109
2023-10-20	$3.80	$3.92	$3.77	$3.89	$3.89	29,344
2023-10-19	$3.72	$3.85	$3.72	$3.84	$3.84	18,723
2023-10-18	$3.87	$3.90	$3.70	$3.79	$3.79	53,828
2023-10-17	$3.80	$3.97	$3.78	$3.86	$3.86	38,610
2023-10-16	$3.86	$4.03	$3.76	$3.87	$3.87	178,751
2023-10-13	$3.90	$3.92	$3.59	$3.87	$3.87	89,834
2023-10-12	$4.13	$4.17	$3.55	$3.86	$3.86	172,893
2023-10-11	$4.57	$4.57	$3.98	$4.09	$4.09	110,597
2023-10-10	$3.88	$4.66	$3.87	$4.45	$4.45	587,817
2023-10-09	$3.69	$3.82	$3.68	$3.74	$3.74	10,354
2023-10-06	$3.72	$3.80	$3.67	$3.68	$3.68	11,112
2023-10-05	$3.61	$3.85	$3.61	$3.71	$3.71	37,081
2023-10-04	$3.59	$3.73	$3.58	$3.58	$3.58	59,183
2023-10-03	$3.73	$3.73	$3.58	$3.62	$3.62	71,283
2023-10-02	$3.75	$3.75	$3.65	$3.73	$3.73	16,245
2023-09-29	$3.63	$3.76	$3.62	$3.74	$3.74	38,963
2023-09-28	$3.72	$3.79	$3.61	$3.62	$3.62	35,413
2023-09-27	$3.75	$3.88	$3.71	$3.72	$3.72	35,930
2023-09-26	$3.67	$3.84	$3.58	$3.66	$3.66	367,616
2023-09-25	$3.50	$3.70	$3.50	$3.67	$3.67	38,073
2023-09-22	$3.45	$3.67	$3.42	$3.63	$3.63	54,884
2023-09-21	$3.58	$3.68	$3.52	$3.55	$3.55	207,967
2023-09-20	$3.69	$3.75	$3.57	$3.63	$3.63	334,118
2023-09-19	$3.67	$3.80	$3.57	$3.69	$3.69	137,089
2023-09-18	$3.68	$3.80	$3.60	$3.80	$3.80	44,584
2023-09-15	$3.96	$3.97	$3.67	$3.68	$3.68	211,620
2023-09-14	$3.88	$4.07	$3.88	$3.93	$3.93	46,426
2023-09-13	$3.66	$4.09	$3.56	$3.92	$3.92	76,621
2023-09-12	$3.71	$3.85	$3.66	$3.77	$3.77	12,493
2023-09-11	$3.70	$3.89	$3.70	$3.75	$3.75	30,512
2023-09-08	$3.74	$3.81	$3.63	$3.72	$3.72	34,331
2023-09-07	$3.99	$3.99	$3.76	$3.77	$3.77	39,889
2023-09-06	$3.92	$4.00	$3.92	$3.94	$3.94	16,795
2023-09-05	$3.91	$4.09	$3.91	$3.96	$3.96	22,179
2023-09-01	$3.98	$4.06	$3.91	$3.96	$3.96	36,978
2023-08-31	$4.01	$4.15	$3.90	$4.02	$4.02	88,944
2023-08-30	$4.28	$4.34	$4.08	$4.11	$4.11	31,476
2023-08-29	$4.43	$4.48	$4.29	$4.29	$4.29	69,902
2023-08-28	$4.19	$4.68	$4.19	$4.35	$4.35	192,258
2023-08-25	$3.99	$4.25	$3.93	$4.13	$4.13	63,232
2023-08-24	$3.84	$4.01	$3.82	$4.00	$4.00	43,848
2023-08-23	$3.73	$3.95	$3.73	$3.93	$3.93	59,488
2023-08-22	$3.84	$3.87	$3.76	$3.76	$3.76	15,331
2023-08-21	$3.79	$3.89	$3.75	$3.83	$3.83	86,425
2023-08-18	$3.85	$3.93	$3.65	$3.85	$3.85	50,506
2023-08-17	$3.84	$3.90	$3.66	$3.85	$3.85	95,665
2023-08-16	$3.75	$3.87	$3.67	$3.84	$3.84	83,192
2023-08-15	$4.01	$4.01	$3.52	$3.86	$3.86	145,948
2023-08-14	$3.57	$4.03	$3.57	$3.92	$3.92	58,176
2023-08-11	$3.79	$3.79	$3.57	$3.75	$3.75	41,279
2023-08-10	$3.66	$3.79	$3.61	$3.78	$3.78	23,368
2023-08-09	$3.64	$3.74	$3.48	$3.72	$3.72	22,995
2023-08-08	$3.71	$3.71	$3.63	$3.63	$3.63	6,443
2023-08-07	$3.69	$3.75	$3.66	$3.68	$3.68	20,183
2023-08-04	$3.80	$3.84	$3.72	$3.76	$3.76	30,639
2023-08-03	$3.75	$3.83	$3.71	$3.81	$3.81	17,183
2023-08-02	$3.75	$3.82	$3.70	$3.79	$3.79	18,542
2023-08-01	$3.67	$3.76	$3.67	$3.74	$3.74	16,179
2023-07-31	$3.64	$3.75	$3.64	$3.70	$3.70	36,890
2023-07-28	$3.57	$3.71	$3.54	$3.64	$3.64	41,427
2023-07-27	$3.66	$3.70	$3.52	$3.65	$3.65	92,514
2023-07-26	$3.70	$3.72	$3.62	$3.72	$3.72	55,300
2023-07-25	$3.70	$3.80	$3.60	$3.75	$3.75	47,501
2023-07-24	$3.85	$3.85	$3.62	$3.65	$3.65	47,955
2023-07-21	$3.58	$3.87	$3.51	$3.78	$3.78	185,364
2023-07-20	$3.60	$3.77	$3.59	$3.67	$3.67	20,906
2023-07-19	$3.62	$3.66	$3.47	$3.64	$3.64	53,477
2023-07-18	$3.60	$3.74	$3.50	$3.57	$3.57	50,735
2023-07-17	$3.53	$3.63	$3.45	$3.61	$3.61	68,848
2023-07-14	$3.63	$3.74	$3.52	$3.56	$3.56	247,279
2023-07-13	$3.82	$3.88	$3.60	$3.66	$3.66	34,549
2023-07-12	$3.82	$3.92	$3.63	$3.81	$3.81	143,122
2023-07-11	$3.94	$3.94	$3.66	$3.85	$3.85	126,093
2023-07-10	$4.07	$4.14	$3.95	$3.96	$3.96	67,976
2023-07-07	$3.98	$4.21	$3.86	$3.97	$3.97	303,049
2023-07-06	$3.52	$3.99	$3.52	$3.97	$3.97	176,858
2023-07-05	$3.56	$3.62	$3.42	$3.57	$3.57	38,400
2023-07-03	$3.52	$3.62	$3.47	$3.53	$3.53	11,959
2023-06-30	$3.62	$3.64	$3.48	$3.60	$3.60	44,626
2023-06-29	$3.66	$3.76	$3.58	$3.66	$3.66	55,178
2023-06-28	$3.66	$3.75	$3.57	$3.66	$3.66	55,020
2023-06-27	$3.60	$3.73	$3.41	$3.70	$3.70	45,189
2023-06-26	$3.66	$3.66	$3.56	$3.60	$3.60	15,602
2023-06-23	$3.57	$3.66	$3.48	$3.66	$3.66	40,820
2023-06-22	$3.72	$3.72	$3.52	$3.57	$3.57	13,533
2023-06-21	$3.79	$3.79	$3.56	$3.69	$3.69	48,533
2023-06-20	$3.80	$3.80	$3.61	$3.75	$3.75	25,186
2023-06-16	$3.60	$3.88	$3.55	$3.85	$3.85	103,244
2023-06-15	$3.51	$3.61	$3.33	$3.61	$3.61	56,657
2023-06-14	$3.23	$3.62	$3.23	$3.51	$3.51	32,999
2023-06-13	$3.49	$3.64	$3.29	$3.29	$3.29	22,968
2023-06-12	$3.51	$3.62	$3.51	$3.59	$3.59	9,402
2023-06-09	$3.65	$3.69	$3.53	$3.53	$3.53	8,664
2023-06-08	$3.53	$3.69	$3.53	$3.64	$3.64	35,156
2023-06-07	$3.40	$3.62	$3.37	$3.60	$3.60	45,584
2023-06-06	$3.40	$3.50	$3.31	$3.40	$3.40	161,731
2023-06-05	$3.73	$3.76	$3.58	$3.65	$3.65	38,799
2023-06-02	$3.50	$3.77	$3.48	$3.62	$3.62	67,524
2023-06-01	$3.49	$3.55	$3.32	$3.45	$3.45	19,731
2023-05-31	$3.32	$3.55	$3.27	$3.50	$3.50	96,369
2023-05-30	$3.03	$3.44	$3.01	$3.40	$3.40	61,632
2023-05-26	$3.00	$3.10	$2.97	$3.10	$3.10	23,871
2023-05-25	$3.11	$3.11	$2.97	$2.97	$2.97	4,609
2023-05-24	$2.97	$3.05	$2.95	$2.97	$2.97	11,016
2023-05-23	$3.11	$3.11	$2.99	$2.99	$2.99	18,183
2023-05-22	$3.00	$3.15	$2.95	$3.10	$3.10	31,666
2023-05-19	$2.88	$3.11	$2.88	$3.03	$3.03	40,878
2023-05-18	$2.99	$3.11	$2.97	$3.11	$3.11	2,764
2023-05-17	$2.85	$3.04	$2.85	$3.04	$3.04	43,002
2023-05-16	$3.03	$3.08	$2.85	$2.85	$2.85	60,660
2023-05-15	$2.99	$3.03	$2.96	$3.01	$3.01	47,431
2023-05-12	$2.98	$3.07	$2.95	$2.98	$2.98	28,564
2023-05-11	$3.15	$3.16	$2.99	$2.99	$2.99	25,164
2023-05-10	$3.11	$3.21	$3.07	$3.15	$3.15	12,610
2023-05-09	$3.09	$3.21	$2.92	$3.15	$3.15	46,952
2023-05-08	$2.97	$3.17	$2.91	$3.15	$3.15	68,070
2023-05-05	$3.05	$3.11	$2.93	$2.93	$2.93	61,878
2023-05-04	$3.05	$3.13	$2.97	$3.03	$3.03	19,304
2023-05-03	$3.10	$3.15	$3.02	$3.04	$3.04	43,107
2023-05-02	$3.01	$3.18	$2.99	$3.00	$3.00	22,978
2023-05-01	$3.03	$3.16	$3.02	$3.07	$3.07	48,173
2023-04-28	$2.95	$3.11	$2.95	$3.09	$3.09	38,529
2023-04-27	$2.93	$3.27	$2.91	$3.13	$3.13	68,102
2023-04-26	$2.95	$2.98	$2.84	$2.90	$2.90	28,508
2023-04-25	$3.02	$3.03	$2.86	$2.87	$2.87	27,859
2023-04-24	$3.00	$3.07	$2.90	$2.93	$2.93	22,071
2023-04-21	$2.93	$3.00	$2.88	$3.00	$3.00	19,404
2023-04-20	$2.99	$3.01	$2.91	$2.99	$2.99	21,680
2023-04-19	$2.95	$3.17	$2.89	$3.00	$3.00	53,821
2023-04-18	$2.97	$3.08	$2.90	$2.95	$2.95	28,463
2023-04-17	$3.12	$3.13	$2.98	$2.99	$2.99	15,568
2023-04-14	$3.03	$3.11	$2.92	$3.02	$3.02	34,951
2023-04-13	$3.01	$3.22	$2.94	$3.00	$3.00	30,152
2023-04-12	$3.05	$3.13	$3.02	$3.03	$3.03	11,440
2023-04-11	$3.20	$3.24	$3.03	$3.05	$3.05	41,012
2023-04-10	$3.21	$3.33	$3.17	$3.20	$3.20	29,980
2023-04-06	$2.99	$3.23	$2.95	$3.13	$3.13	71,750
2023-04-05	$3.21	$3.21	$2.96	$2.98	$2.98	70,282
2023-04-04	$3.18	$3.24	$3.18	$3.21	$3.21	21,322
2023-04-03	$3.25	$3.25	$3.15	$3.20	$3.20	60,813
2023-03-31	$3.16	$3.25	$3.16	$3.25	$3.25	32,175
2023-03-30	$3.33	$3.33	$3.15	$3.16	$3.16	47,354
2023-03-29	$3.40	$3.40	$3.17	$3.21	$3.21	19,101
2023-03-28	$3.24	$3.27	$3.18	$3.18	$3.18	11,840
2023-03-27	$3.28	$3.28	$3.18	$3.21	$3.21	7,591
2023-03-24	$3.19	$3.27	$3.17	$3.23	$3.23	6,130
2023-03-23	$3.17	$3.20	$3.17	$3.18	$3.18	5,987
2023-03-22	$3.24	$3.31	$3.18	$3.25	$3.25	42,151
2023-03-21	$3.27	$3.49	$3.25	$3.25	$3.25	15,885
2023-03-20	$3.26	$3.44	$3.15	$3.27	$3.27	131,647
2023-03-17	$3.31	$3.43	$3.26	$3.31	$3.31	23,986
2023-03-16	$3.41	$3.43	$3.25	$3.36	$3.36	42,853
2023-03-15	$3.40	$3.51	$3.22	$3.28	$3.28	28,602
2023-03-14	$3.74	$3.77	$3.44	$3.46	$3.46	60,986
2023-03-13	$3.55	$3.76	$3.42	$3.74	$3.74	47,572
2023-03-10	$3.21	$3.66	$3.18	$3.58	$3.58	95,495
2023-03-09	$3.21	$3.25	$3.18	$3.19	$3.19	8,565
2023-03-08	$3.14	$3.16	$3.11	$3.15	$3.15	14,687
2023-03-07	$3.15	$3.23	$3.13	$3.17	$3.17	11,142
2023-03-06	$3.13	$3.18	$3.03	$3.14	$3.14	40,655
2023-03-03	$3.26	$3.26	$3.15	$3.15	$3.15	10,813
2023-03-02	$3.21	$3.39	$3.20	$3.22	$3.22	6,896
2023-03-01	$3.14	$3.28	$3.14	$3.17	$3.17	10,033
2023-02-28	$3.37	$3.41	$3.15	$3.17	$3.17	36,995
2023-02-27	$3.36	$3.40	$3.31	$3.36	$3.36	7,871
2023-02-24	$3.12	$3.44	$3.10	$3.39	$3.39	66,673
2023-02-23	$3.11	$3.22	$3.11	$3.12	$3.12	36,601
2023-02-22	$3.04	$3.15	$3.03	$3.11	$3.11	19,303
2023-02-21	$3.11	$3.11	$2.94	$2.97	$2.97	44,855
2023-02-17	$3.04	$3.09	$3.04	$3.06	$3.06	2,421
2023-02-16	$3.00	$3.09	$2.98	$3.04	$3.04	22,111
2023-02-15	$2.92	$3.10	$2.91	$2.99	$2.99	64,287
2023-02-14	$2.94	$2.97	$2.90	$2.92	$2.92	25,754
2023-02-13	$3.05	$3.10	$2.90	$2.91	$2.91	51,560
2023-02-10	$3.00	$3.07	$2.90	$3.07	$3.07	28,092
2023-02-09	$2.91	$3.02	$2.88	$3.02	$3.02	27,789
2023-02-08	$2.85	$2.99	$2.83	$2.89	$2.89	21,635
2023-02-07	$2.96	$3.03	$2.77	$2.87	$2.87	59,703
2023-02-06	$3.06	$3.11	$2.96	$2.96	$2.96	17,345
2023-02-03	$3.12	$3.13	$3.02	$3.02	$3.02	34,472
2023-02-02	$3.06	$3.12	$3.05	$3.12	$3.12	19,528
2023-02-01	$3.06	$3.15	$3.04	$3.12	$3.12	46,182
2023-01-31	$3.05	$3.10	$3.04	$3.09	$3.09	43,666
2023-01-30	$3.10	$3.12	$3.00	$3.03	$3.03	64,936
2023-01-27	$3.10	$3.12	$3.10	$3.10	$3.10	15,855
2023-01-26	$3.10	$3.15	$3.08	$3.13	$3.13	24,245
2023-01-25	$3.03	$3.15	$3.01	$3.08	$3.08	20,260
2023-01-24	$3.00	$3.06	$2.99	$2.99	$2.99	32,778
2023-01-23	$3.17	$3.24	$2.94	$3.01	$3.01	30,079
2023-01-20	$3.22	$3.22	$3.13	$3.17	$3.17	5,773
2023-01-19	$3.19	$3.28	$3.15	$3.22	$3.22	13,641
2023-01-18	$3.17	$3.29	$3.11	$3.21	$3.21	24,608
2023-01-17	$3.24	$3.30	$3.20	$3.21	$3.21	18,335
2023-01-13	$3.34	$3.39	$3.17	$3.30	$3.30	7,195
2023-01-12	$3.42	$3.55	$3.06	$3.24	$3.24	116,700
2023-01-11	$3.50	$3.60	$3.48	$3.50	$3.50	14,146
2023-01-10	$3.54	$3.66	$3.54	$3.57	$3.57	20,742
2023-01-09	$3.55	$3.55	$3.44	$3.54	$3.54	17,115
2023-01-06	$3.50	$3.66	$3.44	$3.53	$3.53	32,650
2023-01-05	$3.63	$3.63	$3.38	$3.50	$3.50	35,089
2023-01-04	$3.54	$3.73	$3.45	$3.63	$3.63	16,480
2023-01-03	$3.88	$4.00	$3.63	$3.63	$3.63	9,886
2022-12-30	$3.68	$3.88	$3.56	$3.88	$3.88	28,050
2022-12-29	$3.45	$3.77	$3.40	$3.76	$3.76	34,356
2022-12-28	$3.44	$3.53	$3.30	$3.45	$3.45	20,622
2022-12-27	$3.34	$3.56	$3.14	$3.45	$3.45	42,374
2022-12-23	$3.21	$3.31	$3.05	$3.31	$3.31	11,395
2022-12-22	$3.35	$3.37	$3.14	$3.26	$3.26	63,207
2022-12-21	$3.35	$3.43	$3.31	$3.38	$3.38	38,197
2022-12-20	$3.19	$3.35	$3.17	$3.33	$3.33	34,750
2022-12-19	$3.30	$3.35	$3.11	$3.20	$3.20	12,066
2022-12-16	$3.30	$3.47	$3.03	$3.20	$3.20	42,713
2022-12-15	$3.45	$3.45	$3.12	$3.29	$3.29	34,061
2022-12-14	$3.45	$3.45	$3.25	$3.32	$3.32	21,686
2022-12-13	$3.66	$3.66	$3.34	$3.34	$3.34	31,389
2022-12-12	$3.60	$3.74	$3.48	$3.66	$3.66	18,551
2022-12-09	$3.53	$3.65	$3.35	$3.60	$3.60	54,555
2022-12-08	$3.23	$3.46	$3.23	$3.43	$3.43	72,371
2022-12-07	$3.10	$3.44	$3.10	$3.25	$3.25	98,586
2022-12-06	$2.99	$3.17	$2.99	$3.15	$3.15	38,597
2022-12-05	$2.91	$3.14	$2.91	$3.10	$3.10	5,471
2022-12-02	$3.00	$3.19	$3.00	$3.15	$3.15	34,972
2022-12-01	$3.13	$3.19	$3.08	$3.09	$3.09	19,147
2022-11-30	$2.99	$3.18	$2.95	$3.15	$3.15	44,213
2022-11-29	$2.95	$3.07	$2.95	$3.03	$3.03	75,966
2022-11-28	$2.94	$2.99	$2.88	$2.99	$2.99	42,594
2022-11-25	$2.96	$2.98	$2.87	$2.96	$2.96	10,135
2022-11-23	$2.93	$2.93	$2.85	$2.87	$2.87	8,502
2022-11-22	$2.96	$3.04	$2.88	$2.88	$2.88	21,917
2022-11-21	$2.85	$3.07	$2.85	$3.02	$3.02	52,626
2022-11-18	$2.83	$3.04	$2.83	$2.92	$2.92	38,750
2022-11-17	$2.98	$3.02	$2.80	$2.83	$2.83	19,191
2022-11-16	$3.01	$3.01	$2.92	$2.96	$2.96	11,134
2022-11-15	$2.77	$3.01	$2.77	$2.96	$2.96	9,879
2022-11-14	$3.05	$3.12	$2.71	$2.80	$2.80	84,489
2022-11-11	$3.00	$3.04	$2.96	$2.98	$2.98	11,150
2022-11-10	$2.97	$3.04	$2.93	$2.98	$2.98	10,816
2022-11-09	$3.09	$3.12	$2.91	$3.01	$3.01	22,320
2022-11-08	$2.85	$3.03	$2.85	$3.03	$3.03	49,382
2022-11-07	$2.84	$2.91	$2.77	$2.83	$2.83	29,748
2022-11-04	$2.94	$2.94	$2.83	$2.90	$2.90	31,299
2022-11-03	$2.96	$3.00	$2.79	$2.79	$2.79	37,841
2022-11-02	$3.04	$3.08	$2.91	$2.91	$2.91	20,977
2022-11-01	$3.08	$3.10	$3.03	$3.06	$3.06	4,376
2022-10-31	$3.07	$3.22	$3.02	$3.05	$3.05	17,703
2022-10-28	$3.00	$3.21	$3.00	$3.07	$3.07	66,090
2022-10-27	$3.07	$3.11	$2.98	$3.01	$3.01	26,916
2022-10-26	$2.97	$3.10	$2.90	$3.03	$3.03	47,530
2022-10-25	$3.01	$3.11	$2.90	$2.97	$2.97	46,254
2022-10-24	$3.00	$3.14	$2.89	$3.04	$3.04	27,357
2022-10-21	$2.91	$3.03	$2.90	$2.98	$2.98	32,412
2022-10-20	$3.01	$3.11	$2.89	$2.89	$2.89	19,213
2022-10-19	$2.98	$3.07	$2.98	$3.02	$3.02	15,150
2022-10-18	$2.99	$3.16	$2.91	$3.04	$3.04	20,207
2022-10-17	$2.98	$3.06	$2.98	$3.02	$3.02	21,424
2022-10-14	$3.16	$3.16	$2.96	$3.00	$3.00	23,405
2022-10-13	$2.84	$3.20	$2.84	$3.10	$3.10	16,151
2022-10-12	$2.94	$3.10	$2.94	$3.09	$3.09	11,564
2022-10-11	$3.09	$3.14	$2.91	$2.91	$2.91	30,468
2022-10-10	$3.20	$3.20	$3.00	$3.09	$3.09	21,303
2022-10-07	$3.28	$3.28	$3.05	$3.22	$3.22	27,932
2022-10-06	$3.28	$3.32	$3.20	$3.28	$3.28	14,573
2022-10-05	$3.22	$3.30	$3.18	$3.25	$3.25	55,371
2022-10-04	$3.27	$3.27	$3.11	$3.20	$3.20	22,253
2022-10-03	$3.16	$3.21	$2.96	$3.18	$3.18	57,546
2022-09-30	$3.06	$3.16	$2.99	$3.10	$3.10	64,164
2022-09-29	$2.90	$3.20	$2.90	$3.09	$3.09	58,099
2022-09-28	$2.87	$3.08	$2.77	$2.99	$2.99	475,260
2022-09-27	$2.45	$2.80	$2.45	$2.79	$2.79	58,111
2022-09-26	$2.45	$2.49	$2.42	$2.43	$2.43	11,552
2022-09-23	$2.78	$2.78	$2.36	$2.54	$2.54	58,912
2022-09-22	$2.35	$2.50	$2.35	$2.48	$2.48	17,566
2022-09-21	$2.42	$2.50	$2.33	$2.37	$2.37	61,988
2022-09-20	$2.56	$2.58	$2.45	$2.46	$2.46	35,544
2022-09-19	$2.50	$2.67	$2.48	$2.53	$2.53	79,237
2022-09-16	$2.50	$2.56	$2.34	$2.53	$2.53	152,507
2022-09-15	$2.60	$2.68	$2.50	$2.50	$2.50	57,742
2022-09-14	$2.96	$2.96	$2.53	$2.56	$2.56	158,987
2022-09-13	$2.84	$2.92	$2.75	$2.84	$2.84	42,445
2022-09-12	$3.00	$3.00	$2.85	$2.94	$2.94	72,731
2022-09-09	$2.89	$3.00	$2.82	$2.98	$2.98	37,083
2022-09-08	$2.91	$2.99	$2.76	$2.89	$2.89	54,248
2022-09-07	$3.00	$3.00	$2.89	$2.97	$2.97	32,235
2022-09-06	$3.23	$3.26	$2.87	$3.06	$3.06	51,898
2022-09-02	$3.08	$3.31	$3.06	$3.19	$3.19	37,561
2022-09-01	$3.19	$3.20	$3.01	$3.14	$3.14	29,563
2022-08-31	$3.24	$3.35	$3.07	$3.15	$3.15	38,841
2022-08-30	$3.26	$3.29	$3.06	$3.17	$3.17	29,806
2022-08-29	$3.22	$3.39	$3.11	$3.22	$3.22	29,229
2022-08-26	$3.40	$3.40	$3.14	$3.15	$3.15	30,528
2022-08-25	$3.50	$3.58	$3.31	$3.42	$3.42	22,625
2022-08-24	$3.63	$3.63	$3.45	$3.45	$3.45	39,035
2022-08-23	$3.34	$3.61	$3.26	$3.54	$3.54	52,080
2022-08-22	$3.11	$3.34	$3.11	$3.30	$3.30	50,268
2022-08-19	$3.35	$3.35	$3.13	$3.30	$3.30	21,686
2022-08-18	$3.18	$3.47	$3.17	$3.31	$3.31	31,596
2022-08-17	$3.19	$3.26	$3.11	$3.19	$3.19	27,550
2022-08-16	$3.00	$3.23	$3.00	$3.19	$3.19	37,389
2022-08-15	$3.11	$3.12	$2.99	$3.01	$3.01	76,778
2022-08-12	$2.97	$3.05	$2.93	$3.05	$3.05	33,834
2022-08-11	$2.96	$3.00	$2.91	$2.96	$2.96	26,796
2022-08-10	$2.96	$2.96	$2.90	$2.92	$2.92	14,519
2022-08-09	$2.92	$3.00	$2.86	$2.90	$2.90	21,209
2022-08-08	$2.94	$3.00	$2.93	$2.98	$2.98	16,921
2022-08-05	$2.94	$2.99	$2.74	$2.99	$2.99	74,372
2022-08-04	$2.99	$3.05	$2.83	$2.88	$2.88	99,985
2022-08-03	$2.94	$3.05	$2.89	$2.92	$2.92	55,842
2022-08-02	$2.73	$2.99	$2.73	$2.91	$2.91	118,905
2022-08-01	$2.96	$3.05	$2.65	$2.75	$2.75	132,880
2022-07-29	$2.98	$3.08	$2.95	$3.05	$3.05	58,870
2022-07-28	$3.14	$3.15	$2.98	$3.08	$3.08	69,214
2022-07-27	$3.07	$3.10	$2.91	$3.09	$3.09	24,648
2022-07-26	$2.99	$3.12	$2.95	$3.07	$3.07	40,270
2022-07-25	$2.89	$3.06	$2.82	$3.05	$3.05	42,262
2022-07-22	$2.97	$3.00	$2.85	$2.89	$2.89	59,265
2022-07-21	$3.00	$3.10	$2.83	$2.98	$2.98	19,338
2022-07-20	$3.06	$3.12	$3.03	$3.10	$3.10	15,278
2022-07-19	$2.87	$3.14	$2.87	$3.10	$3.10	93,978
2022-07-18	$2.88	$3.07	$2.77	$2.82	$2.82	48,083
2022-07-15	$2.84	$2.91	$2.74	$2.86	$2.86	37,849
2022-07-14	$3.01	$3.06	$2.82	$2.87	$2.87	69,497
2022-07-13	$3.28	$3.28	$2.99	$3.10	$3.10	78,381
2022-07-12	$3.47	$3.53	$3.27	$3.31	$3.31	40,796
2022-07-11	$3.47	$3.58	$3.36	$3.50	$3.50	23,690
2022-07-08	$3.46	$3.64	$3.46	$3.59	$3.59	42,696
2022-07-07	$3.50	$3.60	$3.33	$3.54	$3.54	35,115
2022-07-06	$3.45	$3.60	$3.33	$3.53	$3.53	85,621
2022-07-05	$3.54	$3.61	$3.31	$3.46	$3.46	97,211
2022-07-01	$3.36	$3.64	$3.22	$3.62	$3.62	128,208
2022-06-30	$3.17	$3.41	$3.05	$3.41	$3.41	93,981
2022-06-29	$3.16	$3.16	$3.00	$3.12	$3.12	71,863
2022-06-28	$3.21	$3.34	$3.01	$3.19	$3.19	53,606
2022-06-27	$3.05	$3.20	$3.01	$3.15	$3.15	44,687
2022-06-24	$2.89	$3.12	$2.85	$3.09	$3.09	62,995
2022-06-23	$3.00	$3.00	$2.82	$2.85	$2.85	24,287
2022-06-22	$2.93	$2.93	$2.85	$2.92	$2.92	7,364
2022-06-21	$2.96	$2.96	$2.85	$2.88	$2.88	18,378
2022-06-17	$2.94	$2.99	$2.86	$2.99	$2.99	48,331
2022-06-16	$3.04	$3.04	$2.67	$2.82	$2.82	50,703
2022-06-15	$2.72	$2.89	$2.72	$2.85	$2.85	104,307
2022-06-14	$2.81	$2.88	$2.68	$2.76	$2.76	86,440
2022-06-13	$2.94	$2.94	$2.69	$2.81	$2.81	152,318
2022-06-10	$2.85	$2.97	$2.82	$2.95	$2.95	183,165
2022-06-09	$2.54	$3.03	$2.29	$2.97	$2.97	355,131
2022-06-08	$2.75	$3.00	$2.44	$2.53	$2.53	1,410,149
2022-06-07	$3.58	$3.68	$2.92	$3.22	$3.22	328,729
2022-06-06	$4.10	$4.10	$3.51	$3.57	$3.57	158,626
2022-06-03	$3.85	$4.24	$3.75	$3.96	$3.96	110,716
2022-06-02	$3.93	$4.04	$3.85	$3.87	$3.87	71,057
2022-06-01	$3.61	$3.98	$3.50	$3.85	$3.85	112,308
2022-05-31	$3.96	$4.01	$3.50	$3.81	$3.81	165,128
2022-05-27	$4.50	$4.63	$3.75	$3.96	$3.96	208,658
2022-05-26	$4.46	$4.60	$4.26	$4.32	$4.32	62,783
2022-05-25	$4.12	$4.54	$4.12	$4.49	$4.49	45,085
2022-05-24	$4.50	$4.51	$4.38	$4.45	$4.45	14,278
2022-05-23	$4.60	$4.88	$4.29	$4.45	$4.45	60,362
2022-05-20	$4.85	$4.86	$4.64	$4.66	$4.66	22,762
2022-05-19	$5.60	$5.60	$4.86	$4.98	$4.98	53,607
2022-05-18	$5.38	$5.65	$5.38	$5.42	$5.42	9,624
2022-05-17	$5.35	$5.74	$5.35	$5.62	$5.62	7,071
2022-05-16	$5.73	$5.75	$5.46	$5.46	$5.46	6,649
2022-05-13	$5.31	$5.75	$5.31	$5.71	$5.71	25,781
2022-05-12	$5.15	$5.60	$5.15	$5.36	$5.36	24,508
2022-05-11	$5.83	$5.83	$5.15	$5.15	$5.15	33,833
2022-05-10	$5.72	$5.94	$5.35	$5.55	$5.55	16,187
2022-05-09	$5.41	$5.73	$5.41	$5.71	$5.71	9,357
2022-05-06	$5.92	$6.07	$5.41	$5.53	$5.53	26,459
2022-05-05	$5.96	$6.08	$5.90	$6.05	$6.05	2,634
2022-05-04	$5.86	$6.12	$5.76	$6.01	$6.01	27,615
2022-05-03	$5.95	$6.07	$5.72	$5.92	$5.92	24,837
2022-05-02	$6.23	$6.25	$5.69	$6.03	$6.03	39,930
2022-04-29	$5.38	$5.95	$5.34	$5.94	$5.94	53,423
2022-04-28	$5.32	$5.39	$5.12	$5.35	$5.35	10,187
2022-04-27	$5.41	$5.41	$5.19	$5.33	$5.33	15,520
2022-04-26	$5.31	$5.42	$5.21	$5.39	$5.39	45,235
2022-04-25	$5.32	$5.36	$5.15	$5.25	$5.25	30,362
2022-04-22	$5.83	$5.84	$5.25	$5.39	$5.39	39,149
2022-04-21	$5.60	$5.94	$5.55	$5.56	$5.56	23,034
2022-04-20	$6.73	$6.90	$5.52	$5.69	$5.69	113,601
2022-04-19	$6.53	$6.74	$6.53	$6.63	$6.63	3,375
2022-04-18	$6.80	$6.80	$6.52	$6.59	$6.59	8,044
2022-04-14	$6.80	$6.80	$6.48	$6.50	$6.50	14,816
2022-04-13	$6.70	$6.70	$6.38	$6.70	$6.70	28,599
2022-04-12	$6.90	$6.90	$6.52	$6.60	$6.60	30,887
2022-04-11	$7.00	$7.00	$6.71	$6.80	$6.80	17,739
2022-04-08	$6.96	$7.00	$6.90	$6.99	$6.99	27,582
2022-04-07	$7.00	$7.00	$6.82	$6.96	$6.96	12,106
2022-04-06	$7.00	$7.00	$6.73	$6.97	$6.97	17,046
2022-04-05	$6.97	$7.16	$6.77	$7.12	$7.12	277,554
2022-04-04	$6.88	$6.89	$6.50	$6.85	$6.85	29,454
2022-04-01	$6.82	$7.00	$6.36	$6.36	$6.36	49,200
2022-03-31	$6.55	$6.81	$6.41	$6.66	$6.66	19,088
2022-03-30	$7.20	$7.20	$6.60	$6.64	$6.64	26,217
2022-03-29	$7.00	$7.39	$6.80	$6.99	$6.99	58,812
2022-03-28	$6.99	$6.99	$6.45	$6.80	$6.80	21,219
2022-03-25	$6.00	$6.60	$5.99	$6.60	$6.60	67,278
2022-03-24	$5.88	$5.98	$5.88	$5.88	$5.88	709
2022-03-23	$5.93	$6.00	$5.88	$5.92	$5.92	5,434
2022-03-22	$5.97	$6.20	$5.92	$5.99	$5.99	7,217
2022-03-21	$6.00	$6.17	$5.90	$5.99	$5.99	29,210
2022-03-18	$5.94	$6.04	$5.90	$5.99	$5.99	91,972
2022-03-17	$5.94	$5.96	$5.90	$5.94	$5.94	5,977
2022-03-16	$5.85	$6.00	$5.85	$5.89	$5.89	5,420
2022-03-15	$5.69	$5.98	$5.69	$5.85	$5.85	6,597
2022-03-14	$6.00	$6.11	$5.72	$5.72	$5.72	19,492
2022-03-11	$5.91	$6.15	$5.91	$6.11	$6.11	27,128
2022-03-10	$5.94	$6.24	$5.87	$5.99	$5.99	50,607
2022-03-09	$5.55	$6.01	$5.55	$5.93	$5.93	14,928
2022-03-08	$5.78	$6.12	$5.49	$5.98	$5.98	55,619
2022-03-07	$5.99	$6.31	$5.89	$6.06	$6.06	30,785
2022-03-04	$5.98	$5.98	$5.88	$5.97	$5.97	14,625
2022-03-03	$5.97	$5.97	$5.77	$5.88	$5.88	5,133
2022-03-02	$5.96	$5.99	$5.71	$5.88	$5.88	14,359
2022-03-01	$6.02	$6.02	$5.91	$5.97	$5.97	6,426
2022-02-28	$5.80	$5.99	$5.80	$5.90	$5.90	2,561
2022-02-25	$5.69	$5.84	$5.69	$5.79	$5.79	3,719
2022-02-24	$5.76	$5.89	$5.65	$5.66	$5.66	8,492
2022-02-23	$6.02	$6.02	$5.75	$5.80	$5.80	16,643
2022-02-22	$5.95	$6.05	$5.74	$5.83	$5.83	7,560
2022-02-18	$6.00	$6.00	$5.85	$5.95	$5.95	2,303
2022-02-17	$5.84	$5.99	$5.80	$5.99	$5.99	2,192
2022-02-16	$5.75	$5.90	$5.74	$5.77	$5.77	6,474
2022-02-15	$5.90	$5.90	$5.80	$5.80	$5.80	11,569
2022-02-14	$5.90	$5.90	$5.77	$5.78	$5.78	6,248
2022-02-11	$5.80	$5.90	$5.72	$5.77	$5.77	13,051
2022-02-10	$5.82	$6.00	$5.76	$5.83	$5.83	5,990
2022-02-09	$5.82	$5.99	$5.78	$5.82	$5.82	9,151
2022-02-08	$5.73	$5.88	$5.69	$5.80	$5.80	9,203
2022-02-07	$5.99	$6.13	$5.69	$5.81	$5.81	19,860
2022-02-04	$5.75	$5.98	$5.73	$5.98	$5.98	8,281
2022-02-03	$5.72	$5.84	$5.69	$5.75	$5.75	153,790
2022-02-02	$5.99	$5.99	$5.71	$5.85	$5.85	16,052
2022-02-01	$5.85	$5.90	$5.73	$5.82	$5.82	13,690
2022-01-31	$5.90	$6.12	$5.75	$5.90	$5.90	15,447
2022-01-28	$6.01	$6.14	$5.89	$6.00	$6.00	6,115
2022-01-27	$6.11	$6.11	$6.01	$6.05	$6.05	2,247
2022-01-26	$6.24	$6.35	$5.88	$6.17	$6.17	7,069
2022-01-25	$5.76	$6.32	$5.72	$6.08	$6.08	41,564
2022-01-24	$5.73	$5.90	$5.60	$5.72	$5.72	20,960
2022-01-21	$5.76	$5.84	$5.68	$5.75	$5.75	14,114
2022-01-20	$5.86	$5.93	$5.67	$5.77	$5.77	25,405
2022-01-19	$5.80	$5.84	$5.65	$5.83	$5.83	12,065
2022-01-18	$5.79	$5.84	$5.66	$5.76	$5.76	20,823
2022-01-14	$5.67	$5.90	$5.49	$5.84	$5.84	43,410
2022-01-13	$5.86	$5.91	$5.67	$5.67	$5.67	11,825
2022-01-12	$5.76	$5.93	$5.70	$5.88	$5.88	14,653
2022-01-11	$5.76	$5.76	$5.50	$5.59	$5.59	4,296
2022-01-10	$5.25	$5.84	$5.25	$5.82	$5.82	39,299
2022-01-07	$5.38	$5.41	$5.27	$5.27	$5.27	13,635
2022-01-06	$5.59	$5.59	$5.18	$5.40	$5.40	33,756
2022-01-05	$5.59	$5.60	$5.54	$5.54	$5.54	1,780
2022-01-04	$5.40	$5.59	$5.40	$5.49	$5.49	10,210
2022-01-03	$5.25	$5.40	$5.25	$5.35	$5.35	3,843
2021-12-31	$5.22	$5.30	$5.13	$5.20	$5.20	34,320
2021-12-30	$5.15	$5.32	$5.01	$5.25	$5.25	64,398
2021-12-29	$5.47	$5.47	$4.93	$5.11	$5.11	76,533
2021-12-28	$5.68	$5.70	$5.40	$5.45	$5.45	13,630
2021-12-27	$5.67	$5.79	$5.61	$5.71	$5.71	9,350
2021-12-23	$5.61	$5.65	$5.46	$5.60	$5.60	9,644
2021-12-22	$5.42	$5.62	$5.42	$5.54	$5.54	11,366
2021-12-21	$5.35	$5.52	$5.26	$5.31	$5.31	26,365
2021-12-20	$5.69	$5.69	$5.35	$5.50	$5.50	31,059
2021-12-17	$5.60	$5.73	$5.44	$5.73	$5.73	22,016
2021-12-16	$5.60	$5.75	$5.43	$5.60	$5.60	55,903
2021-12-15	$5.65	$5.76	$5.56	$5.60	$5.60	15,392
2021-12-14	$5.79	$5.79	$5.57	$5.60	$5.60	15,929
2021-12-13	$5.76	$6.07	$5.55	$5.57	$5.57	15,485
2021-12-10	$5.98	$6.00	$5.61	$5.70	$5.70	10,724
2021-12-09	$5.82	$5.97	$5.73	$5.87	$5.87	6,467
2021-12-08	$5.67	$5.93	$5.60	$5.91	$5.91	13,431
2021-12-07	$5.80	$5.83	$5.60	$5.65	$5.65	16,479
2021-12-06	$5.66	$5.87	$5.60	$5.82	$5.82	20,796
2021-12-03	$5.91	$5.91	$5.52	$5.69	$5.69	43,756
2021-12-02	$6.01	$6.08	$5.85	$5.95	$5.95	34,570
2021-12-01	$6.24	$6.29	$5.90	$5.94	$5.94	17,873
2021-11-30	$6.29	$6.29	$6.05	$6.18	$6.18	15,010
2021-11-29	$6.40	$6.40	$6.14	$6.19	$6.19	14,043
2021-11-26	$6.18	$6.37	$6.14	$6.35	$6.35	3,751
2021-11-24	$6.12	$6.40	$6.12	$6.40	$6.40	5,477
2021-11-23	$6.43	$6.43	$6.17	$6.19	$6.19	5,060
2021-11-22	$6.50	$6.50	$6.13	$6.20	$6.20	13,362
2021-11-19	$6.53	$6.53	$6.22	$6.44	$6.44	44,842
2021-11-18	$6.42	$6.60	$6.36	$6.50	$6.50	9,370
2021-11-17	$6.52	$6.60	$6.39	$6.45	$6.45	18,495
2021-11-16	$6.49	$6.60	$6.35	$6.60	$6.60	4,127
2021-11-15	$6.60	$6.60	$6.35	$6.45	$6.45	4,307
2021-11-12	$6.44	$6.60	$6.44	$6.60	$6.60	12,279
2021-11-11	$6.55	$6.60	$6.50	$6.50	$6.50	11,747
2021-11-10	$6.55	$6.66	$6.50	$6.59	$6.59	11,352
2021-11-09	$6.22	$6.58	$6.22	$6.52	$6.52	24,246
2021-11-08	$6.10	$6.36	$6.10	$6.22	$6.22	9,731
2021-11-05	$5.96	$6.20	$5.96	$6.08	$6.08	9,869
2021-11-04	$6.04	$6.21	$5.95	$5.95	$5.95	12,993
2021-11-03	$6.25	$6.44	$6.10	$6.10	$6.10	13,828
2021-11-02	$6.43	$6.50	$6.21	$6.45	$6.45	4,826
2021-11-01	$6.51	$6.60	$6.28	$6.49	$6.49	38,690
2021-10-29	$6.40	$6.60	$6.05	$6.32	$6.32	17,658
2021-10-28	$6.03	$6.60	$5.96	$6.60	$6.60	31,969
2021-10-27	$6.08	$6.17	$5.91	$6.04	$6.04	7,402
2021-10-26	$6.01	$6.18	$5.91	$6.02	$6.02	7,637
2021-10-25	$6.17	$6.17	$5.83	$6.08	$6.08	17,349
2021-10-22	$6.15	$6.19	$5.98	$6.18	$6.18	9,395
2021-10-21	$6.02	$6.19	$5.91	$6.15	$6.15	6,865
2021-10-20	$6.16	$6.16	$5.78	$6.02	$6.02	25,982
2021-10-19	$5.96	$6.12	$5.87	$5.95	$5.95	26,508
2021-10-18	$6.20	$6.20	$5.83	$6.11	$6.11	31,444
2021-10-15	$6.10	$6.20	$5.90	$6.20	$6.20	23,482
2021-10-14	$6.16	$6.24	$5.92	$6.01	$6.01	5,399
2021-10-13	$6.06	$6.19	$5.71	$6.12	$6.12	41,256
2021-10-12	$6.09	$6.15	$6.01	$6.12	$6.12	11,010
2021-10-11	$6.43	$6.43	$6.09	$6.09	$6.09	17,482
2021-10-08	$6.28	$6.46	$6.25	$6.31	$6.31	3,170
2021-10-07	$6.18	$6.48	$6.18	$6.35	$6.35	7,639
2021-10-06	$6.66	$6.78	$6.14	$6.20	$6.20	27,134
2021-10-05	$6.95	$7.00	$6.59	$6.77	$6.77	34,810
2021-10-04	$6.90	$6.96	$6.75	$6.83	$6.83	33,030
2021-10-01	$6.88	$6.96	$6.84	$6.90	$6.90	7,210
2021-09-30	$6.93	$7.21	$6.75	$7.00	$7.00	14,791
2021-09-29	$7.24	$7.24	$6.76	$6.84	$6.84	18,207
2021-09-28	$7.00	$7.06	$6.88	$6.98	$6.98	72,660
2021-09-27	$6.94	$7.11	$6.76	$7.00	$7.00	29,735
2021-09-24	$6.44	$7.00	$6.44	$6.90	$6.90	74,299
2021-09-23	$6.22	$6.54	$6.22	$6.54	$6.54	15,511
2021-09-22	$6.39	$6.39	$6.20	$6.27	$6.27	5,040
2021-09-21	$6.70	$6.70	$6.33	$6.46	$6.46	16,023
2021-09-20	$6.59	$6.75	$6.07	$6.57	$6.57	50,753
2021-09-17	$6.36	$6.64	$6.24	$6.60	$6.60	93,285
2021-09-16	$6.50	$6.77	$6.00	$6.36	$6.36	39,445
2021-09-15	$6.62	$6.80	$6.50	$6.53	$6.53	9,007
2021-09-14	$6.92	$6.92	$6.65	$6.68	$6.68	114,272
2021-09-13	$7.50	$7.50	$6.64	$6.79	$6.79	58,246
2021-09-10	$7.63	$7.69	$7.44	$7.50	$7.50	58,882
2021-09-09	$7.50	$7.75	$7.48	$7.50	$7.50	33,977
2021-09-08	$7.43	$7.75	$7.42	$7.50	$7.50	35,486
2021-09-07	$7.12	$7.94	$7.09	$7.48	$7.48	153,298
2021-09-03	$6.46	$6.95	$6.46	$6.95	$6.95	72,222
2021-09-02	$6.44	$6.67	$6.34	$6.38	$6.38	67,746
2021-09-01	$5.72	$6.68	$5.54	$6.37	$6.37	188,230
2021-08-31	$5.49	$5.60	$5.40	$5.55	$5.55	27,710
2021-08-30	$5.45	$5.59	$5.43	$5.49	$5.49	20,668
2021-08-27	$5.61	$5.65	$5.44	$5.44	$5.44	8,988
2021-08-26	$5.69	$5.81	$5.41	$5.68	$5.68	24,219
2021-08-25	$5.55	$5.84	$5.55	$5.65	$5.65	16,281
2021-08-24	$5.80	$6.07	$5.74	$5.77	$5.77	10,506
2021-08-23	$5.71	$6.00	$5.61	$5.80	$5.80	29,110
2021-08-20	$5.68	$5.97	$5.68	$5.79	$5.79	22,644
2021-08-19	$5.85	$5.87	$5.63	$5.79	$5.79	5,750
2021-08-18	$5.80	$6.14	$5.65	$5.94	$5.94	19,371
2021-08-17	$6.10	$6.10	$5.40	$5.85	$5.85	18,354
2021-08-16	$6.40	$6.40	$6.02	$6.03	$6.03	6,204
2021-08-13	$6.56	$6.61	$6.30	$6.40	$6.40	10,575
2021-08-12	$6.28	$6.63	$6.27	$6.59	$6.59	26,960
2021-08-11	$5.80	$6.29	$5.73	$6.23	$6.23	25,128
2021-08-10	$5.67	$5.71	$5.55	$5.55	$5.55	8,025
2021-08-09	$5.59	$5.59	$5.41	$5.53	$5.53	7,693
2021-08-06	$5.35	$5.54	$5.35	$5.49	$5.49	7,921
2021-08-05	$5.37	$5.54	$5.37	$5.44	$5.44	3,431
2021-08-04	$5.68	$5.71	$5.50	$5.55	$5.55	5,801
2021-08-03	$5.58	$5.78	$5.50	$5.63	$5.63	5,481
2021-08-02	$5.75	$5.84	$5.38	$5.73	$5.73	18,407
2021-07-30	$5.20	$5.95	$5.20	$5.90	$5.90	26,066
2021-07-29	$5.25	$5.57	$5.25	$5.56	$5.56	6,734
2021-07-28	$5.37	$5.46	$5.16	$5.44	$5.44	5,974
2021-07-27	$5.33	$5.48	$5.29	$5.29	$5.29	4,120
2021-07-26	$5.40	$5.42	$5.36	$5.40	$5.40	3,592
2021-07-23	$5.49	$5.50	$5.38	$5.48	$5.48	4,746
2021-07-22	$5.55	$5.65	$5.46	$5.49	$5.49	17,455
2021-07-21	$5.50	$5.64	$5.38	$5.47	$5.47	63,189
2021-07-20	$5.11	$5.75	$5.11	$5.37	$5.37	38,587
2021-07-19	$5.64	$5.74	$5.40	$5.65	$5.65	16,192
2021-07-16	$5.87	$5.87	$5.33	$5.74	$5.74	67,348
2021-07-15	$5.94	$6.08	$5.80	$5.89	$5.89	26,142
2021-07-14	$5.63	$6.08	$5.63	$6.03	$6.03	50,432
2021-07-13	$6.17	$6.19	$6.05	$6.05	$6.05	6,168
2021-07-12	$6.22	$6.22	$6.05	$6.17	$6.17	1,681
2021-07-09	$6.04	$6.23	$5.95	$6.23	$6.23	15,037
2021-07-08	$6.25	$6.28	$5.86	$6.04	$6.04	21,656
2021-07-07	$6.20	$6.27	$6.20	$6.27	$6.27	4,269
2021-07-06	$6.22	$6.30	$6.08	$6.23	$6.23	15,318
2021-07-02	$6.34	$6.36	$6.20	$6.27	$6.27	6,917
2021-07-01	$6.48	$6.50	$6.40	$6.42	$6.42	2,443
2021-06-30	$6.26	$6.45	$6.19	$6.36	$6.36	24,550
2021-06-29	$6.38	$6.53	$6.30	$6.40	$6.40	7,884
2021-06-28	$6.52	$6.59	$6.23	$6.35	$6.35	27,443
2021-06-25	$6.70	$6.77	$6.43	$6.44	$6.44	38,379
2021-06-24	$6.80	$6.80	$6.59	$6.75	$6.75	11,623
2021-06-23	$6.73	$7.00	$6.72	$6.82	$6.82	7,494
2021-06-22	$6.70	$6.91	$6.56	$6.91	$6.91	22,795
2021-06-21	$6.64	$6.80	$6.49	$6.80	$6.80	29,829
2021-06-18	$6.80	$6.80	$6.53	$6.59	$6.59	39,802
2021-06-17	$6.82	$6.82	$6.67	$6.80	$6.80	8,645
2021-06-16	$6.76	$6.83	$6.65	$6.66	$6.66	11,042
2021-06-15	$6.89	$6.89	$6.63	$6.70	$6.70	12,940
2021-06-14	$7.12	$7.12	$6.85	$6.93	$6.93	9,531
2021-06-11	$7.22	$7.22	$7.14	$7.18	$7.18	5,266
2021-06-10	$7.20	$7.30	$7.00	$7.20	$7.20	18,594
2021-06-09	$7.09	$7.40	$7.04	$7.21	$7.21	20,367
2021-06-08	$7.14	$7.14	$7.00	$7.01	$7.01	13,393
2021-06-07	$7.04	$7.09	$6.85	$6.99	$6.99	18,544
2021-06-04	$6.65	$7.09	$6.65	$6.97	$6.97	44,679
2021-06-03	$6.36	$6.62	$6.36	$6.62	$6.62	13,929
2021-06-02	$6.94	$6.94	$6.45	$6.51	$6.51	12,788
2021-06-01	$6.57	$6.77	$6.28	$6.67	$6.67	34,609
2021-05-28	$6.48	$6.74	$6.48	$6.60	$6.60	21,633
2021-05-27	$6.09	$6.80	$6.09	$6.55	$6.55	76,145
2021-05-26	$5.90	$6.19	$5.90	$5.99	$5.99	20,841
2021-05-25	$5.86	$6.12	$5.86	$6.02	$6.02	35,729
2021-05-24	$6.03	$6.07	$5.75	$5.91	$5.91	30,539
2021-05-21	$6.22	$6.22	$6.01	$6.06	$6.06	18,261
2021-05-20	$6.14	$6.33	$6.14	$6.26	$6.26	11,164
2021-05-19	$6.02	$6.33	$5.95	$6.33	$6.33	27,512
2021-05-18	$6.44	$6.48	$5.90	$6.25	$6.25	62,693
2021-05-17	$6.05	$6.39	$6.03	$6.24	$6.24	5,727
2021-05-14	$6.14	$6.41	$6.06	$6.22	$6.22	12,931
2021-05-13	$6.13	$6.15	$5.91	$6.03	$6.03	8,554
2021-05-12	$6.07	$6.14	$5.91	$6.05	$6.05	16,161
2021-05-11	$6.12	$6.35	$6.06	$6.17	$6.17	13,784
2021-05-10	$6.31	$6.52	$6.13	$6.18	$6.18	26,188
2021-05-07	$6.06	$6.29	$6.06	$6.19	$6.19	5,449
2021-05-06	$5.97	$6.54	$5.72	$6.07	$6.07	29,956
2021-05-05	$6.25	$6.25	$5.99	$6.06	$6.06	19,571
2021-05-04	$6.10	$6.45	$6.00	$6.00	$6.00	19,146
2021-05-03	$6.11	$6.38	$6.00	$6.08	$6.08	70,645
2021-04-30	$6.50	$6.59	$6.22	$6.49	$6.49	36,409
2021-04-29	$6.31	$6.49	$6.25	$6.30	$6.30	22,827
2021-04-28	$6.42	$6.42	$6.28	$6.28	$6.28	26,891
2021-04-27	$6.29	$6.42	$6.22	$6.40	$6.40	12,469
2021-04-26	$6.50	$6.59	$6.35	$6.43	$6.43	7,239
2021-04-23	$6.60	$6.65	$6.34	$6.51	$6.51	17,901
2021-04-22	$6.74	$6.74	$6.50	$6.53	$6.53	6,198
2021-04-21	$6.50	$6.66	$6.42	$6.50	$6.50	37,686
2021-04-20	$6.35	$6.85	$6.34	$6.54	$6.54	47,462
2021-04-19	$6.33	$6.44	$6.11	$6.34	$6.34	27,212
2021-04-16	$6.55	$6.55	$6.35	$6.40	$6.40	17,951
2021-04-15	$6.76	$6.82	$6.55	$6.55	$6.55	24,941
2021-04-14	$6.82	$6.86	$6.55	$6.79	$6.79	26,694
2021-04-13	$7.04	$7.15	$6.85	$6.86	$6.86	15,733
2021-04-12	$7.19	$7.19	$6.90	$7.14	$7.14	30,891
2021-04-09	$7.12	$7.20	$7.02	$7.18	$7.18	21,371
2021-04-08	$7.14	$7.20	$7.05	$7.10	$7.10	13,607
2021-04-07	$7.03	$7.12	$6.98	$7.08	$7.08	22,421
2021-04-06	$7.07	$7.09	$7.00	$7.01	$7.01	12,255
2021-04-05	$6.84	$7.10	$6.80	$7.02	$7.02	40,115
2021-04-01	$6.75	$7.08	$6.75	$6.86	$6.86	28,335
2021-03-31	$6.82	$6.94	$6.61	$6.68	$6.68	66,171
2021-03-30	$6.40	$6.94	$6.40	$6.90	$6.90	32,976
2021-03-29	$6.72	$6.75	$6.35	$6.35	$6.35	58,246
2021-03-26	$6.76	$6.85	$6.50	$6.67	$6.67	46,806
2021-03-25	$6.68	$6.73	$6.41	$6.66	$6.66	13,409
2021-03-24	$6.98	$7.03	$6.56	$6.64	$6.64	29,708
2021-03-23	$7.05	$7.08	$6.75	$7.07	$7.07	32,936
2021-03-22	$7.10	$7.10	$6.88	$7.04	$7.04	12,302
2021-03-19	$6.66	$7.07	$6.66	$7.02	$7.02	37,587
2021-03-18	$6.86	$6.88	$6.42	$6.66	$6.66	66,326
2021-03-17	$7.01	$7.01	$6.70	$6.86	$6.86	38,021
2021-03-16	$7.20	$7.20	$6.80	$7.13	$7.13	41,842
2021-03-15	$7.07	$7.24	$6.93	$7.20	$7.20	43,402
2021-03-12	$7.09	$7.09	$6.91	$7.05	$7.05	12,812
2021-03-11	$6.82	$7.08	$6.79	$7.05	$7.05	35,751
2021-03-10	$6.80	$6.95	$6.60	$6.76	$6.76	30,385
2021-03-09	$6.85	$7.08	$6.75	$6.75	$6.75	27,398
2021-03-08	$7.09	$7.09	$6.84	$7.09	$7.09	20,684
2021-03-05	$6.94	$7.11	$6.57	$7.03	$7.03	44,344
2021-03-04	$6.95	$7.21	$6.41	$6.91	$6.91	66,701
2021-03-03	$7.30	$7.36	$6.94	$7.15	$7.15	23,602
2021-03-02	$7.38	$7.41	$7.13	$7.28	$7.28	11,948
2021-03-01	$7.24	$7.51	$7.22	$7.32	$7.32	14,018
2021-02-26	$7.01	$7.39	$6.96	$7.22	$7.22	37,264
2021-02-25	$7.32	$7.53	$7.02	$7.22	$7.22	44,147
2021-02-24	$6.82	$7.33	$6.78	$7.27	$7.27	30,180
2021-02-23	$7.40	$7.40	$6.89	$6.92	$6.92	88,815
2021-02-22	$7.96	$7.98	$7.45	$7.47	$7.47	61,566
2021-02-19	$8.09	$8.11	$7.89	$7.89	$7.89	39,798
2021-02-18	$8.06	$8.25	$7.80	$8.11	$8.11	44,928
2021-02-17	$7.99	$7.99	$7.74	$7.98	$7.98	35,330
2021-02-16	$8.55	$8.58	$7.62	$7.84	$7.84	122,635
2021-02-12	$8.38	$8.67	$8.35	$8.43	$8.43	39,191
2021-02-11	$8.34	$8.69	$8.09	$8.37	$8.37	85,407
2021-02-10	$8.49	$8.60	$8.04	$8.39	$8.39	105,675
2021-02-09	$7.79	$8.46	$7.79	$8.36	$8.36	95,154
2021-02-08	$7.95	$7.98	$7.53	$7.90	$7.90	29,855
2021-02-05	$7.70	$7.87	$7.50	$7.80	$7.80	36,027
2021-02-04	$8.14	$8.15	$7.58	$7.73	$7.73	58,404
2021-02-03	$8.48	$8.55	$8.00	$8.10	$8.10	60,435
2021-02-02	$8.07	$8.58	$8.07	$8.36	$8.36	36,872
2021-02-01	$7.89	$8.50	$7.67	$8.16	$8.16	108,161
2021-01-29	$7.53	$8.00	$7.52	$7.99	$7.99	53,442
2021-01-28	$7.76	$8.00	$7.48	$7.64	$7.64	38,781
2021-01-27	$7.70	$8.10	$7.55	$7.79	$7.79	68,803
2021-01-26	$7.55	$7.67	$7.55	$7.67	$7.67	19,854
2021-01-25	$7.30	$8.00	$7.30	$7.43	$7.43	28,624
2021-01-22	$6.90	$7.92	$6.81	$7.01	$7.01	201,507
2021-01-21	$6.81	$6.97	$6.80	$6.90	$6.90	32,714
2021-01-20	$6.85	$7.00	$6.57	$6.69	$6.69	71,338
2021-01-19	$7.25	$7.25	$6.63	$6.80	$6.80	113,066
2021-01-15	$7.08	$7.20	$6.96	$7.20	$7.20	90,988
2021-01-14	$7.12	$7.15	$7.04	$7.10	$7.10	10,273
2021-01-13	$7.09	$7.18	$6.94	$7.05	$7.05	22,371
2021-01-12	$7.00	$7.10	$6.92	$7.05	$7.05	36,134
2021-01-11	$6.87	$7.01	$6.84	$7.01	$7.01	29,741
2021-01-08	$6.80	$7.10	$6.76	$6.87	$6.87	44,673
2021-01-07	$7.02	$7.06	$6.83	$6.90	$6.90	21,653
2021-01-06	$6.85	$7.08	$6.72	$6.72	$6.72	41,735
2021-01-05	$6.95	$6.95	$6.77	$6.90	$6.90	25,180
2021-01-04	$7.00	$7.11	$6.80	$7.00	$7.00	24,641
2020-12-31	$6.90	$7.10	$6.72	$7.10	$7.10	49,812
2020-12-30	$6.83	$6.94	$6.68	$6.90	$6.90	16,477
2020-12-29	$6.88	$6.98	$6.65	$6.90	$6.90	17,789
2020-12-28	$6.71	$6.89	$6.61	$6.88	$6.88	24,736
2020-12-24	$6.69	$6.69	$6.49	$6.59	$6.59	30,448
2020-12-23	$6.45	$6.70	$6.41	$6.62	$6.62	41,418
2020-12-22	$6.50	$6.62	$6.43	$6.43	$6.43	70,463
2020-12-21	$6.68	$6.78	$6.39	$6.39	$6.39	48,325
2020-12-18	$6.51	$6.90	$6.50	$6.50	$6.50	99,731
2020-12-17	$6.72	$6.74	$6.49	$6.54	$6.54	46,970
2020-12-16	$6.72	$6.79	$6.39	$6.42	$6.42	97,351
2020-12-15	$6.76	$7.02	$6.67	$6.77	$6.77	40,315
2020-12-14	$7.17	$7.17	$6.68	$6.79	$6.79	31,988
2020-12-11	$6.86	$7.38	$6.68	$7.17	$7.17	55,834
2020-12-10	$6.71	$7.00	$6.56	$7.00	$7.00	51,185
2020-12-09	$6.99	$7.09	$6.65	$6.93	$6.93	35,665
2020-12-08	$7.00	$7.10	$6.91	$6.96	$6.96	108,919
2020-12-07	$6.93	$7.10	$6.85	$6.98	$6.98	51,996
2020-12-04	$6.98	$7.08	$6.81	$7.07	$7.07	9,137
2020-12-03	$7.33	$7.33	$6.73	$6.98	$6.98	22,156
2020-12-02	$6.57	$8.15	$6.35	$7.24	$7.24	367,341
2020-12-01	$6.80	$6.89	$6.56	$6.80	$6.80	27,993
2020-11-30	$6.76	$7.13	$6.59	$6.90	$6.90	44,027
2020-11-27	$6.80	$6.88	$6.57	$6.86	$6.86	11,789
2020-11-25	$6.66	$6.93	$6.51	$6.75	$6.75	40,248
2020-11-24	$6.53	$6.85	$6.36	$6.77	$6.77	49,100
2020-11-23	$6.45	$6.60	$6.45	$6.56	$6.56	29,686
2020-11-20	$6.49	$6.69	$6.35	$6.46	$6.46	32,886
2020-11-19	$6.71	$6.71	$6.49	$6.51	$6.51	27,905
2020-11-18	$6.58	$6.71	$6.43	$6.62	$6.62	37,365
2020-11-17	$6.90	$6.90	$6.50	$6.82	$6.82	47,682
2020-11-16	$6.69	$6.95	$6.32	$6.93	$6.93	68,682
2020-11-13	$6.85	$6.90	$6.70	$6.70	$6.70	15,858
2020-11-12	$6.68	$6.90	$6.58	$6.90	$6.90	13,888
2020-11-11	$6.80	$6.84	$6.52	$6.66	$6.66	31,621
2020-11-10	$6.95	$7.14	$6.66	$6.84	$6.84	29,122
2020-11-09	$7.20	$7.20	$6.85	$6.94	$6.94	25,770
2020-11-06	$7.20	$7.32	$6.90	$7.13	$7.13	30,590
2020-11-05	$7.14	$7.45	$7.11	$7.23	$7.23	34,832
2020-11-04	$7.22	$7.30	$7.10	$7.17	$7.17	23,329
2020-11-03	$7.05	$7.40	$7.05	$7.24	$7.24	35,958
2020-11-02	$7.05	$7.18	$6.99	$7.13	$7.13	12,909
2020-10-30	$7.14	$7.17	$6.80	$7.10	$7.10	28,848
2020-10-29	$7.09	$7.20	$6.97	$7.14	$7.14	85,067
2020-10-28	$6.85	$7.10	$6.75	$7.10	$7.10	10,805
2020-10-27	$6.83	$7.05	$6.83	$6.99	$6.99	10,434
2020-10-26	$6.88	$6.99	$6.68	$6.97	$6.97	14,351
2020-10-23	$6.75	$6.97	$6.75	$6.97	$6.97	10,184
2020-10-22	$6.74	$6.87	$6.56	$6.81	$6.81	11,706
2020-10-21	$6.51	$6.90	$6.51	$6.63	$6.63	12,291
2020-10-20	$6.55	$6.67	$6.46	$6.59	$6.59	25,794
2020-10-19	$7.10	$7.10	$6.63	$6.72	$6.72	24,776
2020-10-16	$7.18	$7.24	$6.81	$7.01	$7.01	28,530
2020-10-15	$7.20	$7.25	$6.71	$7.01	$7.01	14,514
2020-10-14	$6.76	$7.71	$6.76	$7.13	$7.13	53,614
2020-10-13	$6.79	$6.94	$6.61	$6.94	$6.94	7,867
2020-10-12	$6.75	$6.83	$6.67	$6.83	$6.83	16,729
2020-10-09	$6.75	$6.75	$6.55	$6.71	$6.71	18,067
2020-10-08	$6.79	$6.79	$6.12	$6.60	$6.60	42,805
2020-10-07	$6.86	$7.20	$6.75	$6.80	$6.80	26,354
2020-10-06	$6.79	$7.31	$6.76	$6.94	$6.94	48,158
2020-10-05	$6.96	$6.96	$6.82	$6.86	$6.86	10,395
2020-10-02	$6.60	$7.14	$6.60	$6.95	$6.95	56,359
2020-10-01	$6.78	$6.83	$6.60	$6.68	$6.68	8,735
2020-09-30	$6.45	$6.84	$6.35	$6.80	$6.80	32,589
2020-09-29	$6.40	$6.45	$6.09	$6.43	$6.43	30,244
2020-09-28	$6.31	$6.47	$6.24	$6.45	$6.45	33,157
2020-09-25	$6.10	$6.35	$6.10	$6.28	$6.28	13,630
2020-09-24	$6.36	$6.37	$6.00	$6.11	$6.11	46,515
2020-09-23	$5.91	$6.47	$5.91	$6.44	$6.44	34,340
2020-09-22	$6.10	$6.45	$5.96	$5.99	$5.99	24,370
2020-09-21	$6.47	$6.60	$5.91	$6.09	$6.09	68,519
2020-09-18	$7.06	$7.11	$6.42	$6.63	$6.63	76,175
2020-09-17	$7.02	$7.19	$6.85	$7.08	$7.08	51,228
2020-09-16	$6.99	$7.40	$6.99	$7.16	$7.16	45,194
2020-09-15	$7.18	$7.34	$6.83	$7.10	$7.10	38,493
2020-09-14	$6.79	$7.07	$6.71	$7.02	$7.02	24,416
2020-09-11	$7.23	$7.23	$6.60	$6.75	$6.75	84,438
2020-09-10	$7.75	$7.75	$7.15	$7.33	$7.33	111,346
2020-09-09	$7.50	$7.83	$7.20	$7.67	$7.67	127,302
2020-09-08	$8.49	$8.49	$7.02	$7.49	$7.49	198,165
2020-09-04	$7.56	$8.35	$7.37	$7.96	$7.96	698,733
2020-09-03	$7.05	$7.53	$6.84	$7.02	$7.02	175,600
2020-09-02	$6.68	$7.13	$6.55	$7.01	$7.01	169,281
2020-09-01	$5.53	$7.16	$5.53	$6.89	$6.89	139,082
2020-08-31	$5.62	$5.90	$5.10	$5.67	$5.67	46,496
2020-08-28	$5.40	$5.84	$5.40	$5.45	$5.45	45,844
2020-08-27	$5.56	$5.56	$5.20	$5.55	$5.55	84,504
2020-08-26	$4.82	$5.46	$4.80	$5.40	$5.40	86,803
2020-08-25	$4.16	$4.85	$4.16	$4.80	$4.80	47,052
2020-08-24	$4.17	$4.29	$4.11	$4.20	$4.20	12,608
2020-08-21	$4.45	$4.45	$3.84	$4.06	$4.06	49,239
2020-08-20	$4.46	$4.71	$4.31	$4.45	$4.45	12,626
2020-08-19	$4.72	$4.81	$4.47	$4.55	$4.55	10,595
2020-08-18	$5.38	$5.49	$4.78	$4.83	$4.83	25,074
2020-08-17	$5.00	$5.60	$4.68	$5.39	$5.39	30,631
2020-08-14	$5.70	$5.94	$5.18	$5.20	$5.20	61,300
2020-08-13	$4.75	$5.74	$4.65	$5.62	$5.62	358,040
2020-08-12	$4.47	$4.75	$4.23	$4.75	$4.75	49,391
2020-08-11	$4.41	$4.44	$4.18	$4.25	$4.25	3,222
2020-08-10	$4.34	$4.49	$4.11	$4.44	$4.44	25,090
2020-08-07	$4.25	$4.28	$4.22	$4.28	$4.28	4,032
2020-08-06	$4.16	$4.20	$4.11	$4.13	$4.13	10,284
2020-08-05	$4.15	$4.15	$4.07	$4.10	$4.10	9,754
2020-08-04	$4.18	$4.20	$4.03	$4.13	$4.13	13,445
2020-08-03	$4.17	$4.30	$4.11	$4.20	$4.20	20,539
2020-07-31	$4.21	$4.21	$3.93	$4.10	$4.10	42,337
2020-07-30	$4.17	$4.19	$4.09	$4.19	$4.19	11,522
2020-07-29	$4.22	$4.22	$4.09	$4.18	$4.18	11,036
2020-07-28	$4.22	$4.22	$4.11	$4.16	$4.16	12,191
2020-07-27	$4.24	$4.25	$4.11	$4.13	$4.13	7,243
2020-07-24	$4.13	$4.20	$4.04	$4.20	$4.20	15,125
2020-07-23	$4.30	$4.37	$4.16	$4.16	$4.16	4,608
2020-07-22	$4.34	$4.43	$4.15	$4.34	$4.34	10,770
2020-07-21	$4.32	$4.43	$4.28	$4.36	$4.36	9,325
2020-07-20	$4.18	$4.30	$4.18	$4.25	$4.25	14,277
2020-07-17	$4.10	$4.32	$4.10	$4.16	$4.16	5,400
2020-07-16	$4.28	$4.33	$4.11	$4.11	$4.11	5,500
2020-07-15	$4.10	$4.32	$4.10	$4.21	$4.21	6,700
2020-07-14	$4.24	$4.24	$4.10	$4.10	$4.10	4,200
2020-07-13	$4.33	$4.38	$4.15	$4.33	$4.33	14,600
2020-07-10	$4.39	$4.39	$4.32	$4.33	$4.33	2,800
2020-07-09	$4.48	$4.55	$4.36	$4.40	$4.40	6,100
2020-07-08	$4.58	$4.60	$4.33	$4.33	$4.33	10,000
2020-07-07	$4.50	$4.83	$4.37	$4.37	$4.37	22,400
2020-07-06	$4.58	$4.63	$4.51	$4.60	$4.60	4,800
2020-07-02	$4.78	$4.85	$4.55	$4.61	$4.61	47,500
2020-07-01	$4.68	$4.77	$4.53	$4.66	$4.66	7,500
2020-06-30	$4.70	$4.85	$4.52	$4.57	$4.57	21,100
2020-06-29	$4.65	$4.82	$4.55	$4.78	$4.78	13,200
2020-06-26	$4.65	$4.83	$4.43	$4.65	$4.65	10,548
2020-06-25	$4.63	$4.73	$4.56	$4.65	$4.65	5,287
2020-06-24	$4.50	$4.90	$4.38	$4.52	$4.52	14,627
2020-06-23	$4.75	$4.85	$4.54	$4.54	$4.54	26,720
2020-06-22	$4.67	$5.12	$4.53	$4.77	$4.77	58,899
2020-06-19	$4.35	$4.75	$4.15	$4.66	$4.66	39,122
2020-06-18	$4.15	$4.23	$4.10	$4.18	$4.18	4,366
2020-06-17	$4.23	$4.26	$4.17	$4.26	$4.26	3,705
2020-06-16	$4.18	$4.36	$4.12	$4.26	$4.26	14,385
2020-06-15	$4.34	$4.34	$4.11	$4.15	$4.15	6,832
2020-06-12	$4.40	$4.53	$4.30	$4.34	$4.34	4,809
2020-06-11	$4.40	$4.49	$4.25	$4.49	$4.49	16,264
2020-06-10	$4.75	$4.75	$4.49	$4.68	$4.68	11,428
2020-06-09	$4.60	$4.74	$4.59	$4.74	$4.74	3,701
2020-06-08	$4.75	$4.91	$4.58	$4.71	$4.71	13,827
2020-06-05	$4.80	$4.80	$4.50	$4.80	$4.80	18,114
2020-06-04	$4.80	$4.85	$4.59	$4.85	$4.85	14,911
2020-06-03	$4.69	$4.76	$4.47	$4.70	$4.70	14,627
2020-06-02	$4.62	$4.97	$4.58	$4.75	$4.75	52,947
2020-06-01	$4.35	$4.70	$4.35	$4.53	$4.53	45,009
2020-05-29	$4.34	$4.35	$4.29	$4.35	$4.35	3,756
2020-05-28	$4.32	$4.40	$4.25	$4.27	$4.27	7,506
2020-05-27	$4.24	$4.41	$4.12	$4.36	$4.36	11,903
2020-05-26	$4.29	$4.43	$4.26	$4.26	$4.26	6,813
2020-05-22	$4.12	$4.29	$4.10	$4.29	$4.29	3,386
2020-05-21	$4.18	$4.33	$4.18	$4.23	$4.23	7,829
2020-05-20	$4.23	$4.44	$4.20	$4.23	$4.23	4,053
2020-05-19	$4.21	$4.30	$4.20	$4.26	$4.26	4,780
2020-05-18	$4.36	$4.36	$4.05	$4.19	$4.19	5,537
2020-05-15	$3.92	$4.16	$3.92	$4.10	$4.10	15,731
2020-05-14	$4.00	$4.20	$3.84	$4.18	$4.18	10,393
2020-05-13	$4.28	$4.34	$4.10	$4.15	$4.15	15,734
2020-05-12	$4.39	$4.59	$4.24	$4.26	$4.26	20,457
2020-05-11	$4.63	$4.70	$4.08	$4.45	$4.45	37,548
2020-05-08	$4.51	$4.69	$4.31	$4.58	$4.58	13,106
2020-05-07	$4.32	$4.75	$4.32	$4.53	$4.53	50,022
2020-05-06	$4.42	$4.42	$4.26	$4.36	$4.36	4,439
2020-05-05	$4.30	$4.56	$4.23	$4.54	$4.54	8,787
2020-05-04	$4.26	$4.60	$4.00	$4.60	$4.60	5,102
2020-05-01	$4.39	$4.41	$4.24	$4.37	$4.37	14,324
2020-04-30	$4.43	$4.65	$4.33	$4.43	$4.43	14,283
2020-04-29	$4.50	$4.69	$4.45	$4.60	$4.60	16,496
2020-04-28	$4.30	$4.70	$4.30	$4.53	$4.53	18,465
2020-04-27	$4.29	$4.60	$4.22	$4.45	$4.45	20,561
2020-04-24	$4.75	$4.75	$3.86	$4.40	$4.40	41,491
2020-04-23	$4.60	$4.86	$4.41	$4.75	$4.75	61,155
2020-04-22	$4.22	$5.31	$3.91	$4.70	$4.70	125,699
2020-04-21	$3.72	$4.38	$3.46	$4.28	$4.28	97,338
2020-04-20	$3.53	$3.80	$3.53	$3.80	$3.80	26,950
2020-04-17	$3.30	$3.81	$3.30	$3.67	$3.67	75,631
2020-04-16	$3.46	$3.46	$3.26	$3.30	$3.30	21,791
2020-04-15	$3.36	$3.51	$3.17	$3.39	$3.39	45,788
2020-04-14	$3.50	$3.50	$3.41	$3.44	$3.44	15,228
2020-04-13	$3.47	$3.49	$3.42	$3.49	$3.49	15,856
2020-04-09	$3.66	$3.66	$3.34	$3.53	$3.53	40,352
2020-04-08	$3.51	$3.61	$3.44	$3.52	$3.52	13,553
2020-04-07	$3.56	$3.71	$3.31	$3.44	$3.44	19,004
2020-04-06	$3.55	$3.79	$3.32	$3.35	$3.35	46,109
2020-04-03	$3.55	$3.75	$3.55	$3.73	$3.73	8,933
2020-04-02	$3.40	$3.80	$3.40	$3.59	$3.59	56,490
2020-04-01	$3.47	$3.66	$3.47	$3.58	$3.58	6,184
2020-03-31	$3.49	$3.57	$3.26	$3.35	$3.35	34,751
2020-03-30	$3.63	$3.70	$3.55	$3.59	$3.59	29,048
2020-03-27	$3.40	$3.56	$3.23	$3.54	$3.54	18,169
2020-03-26	$3.41	$3.62	$3.37	$3.52	$3.52	26,954
2020-03-25	$3.28	$3.70	$3.28	$3.46	$3.46	32,351
2020-03-24	$3.30	$3.72	$3.08	$3.50	$3.50	65,689
2020-03-23	$3.00	$3.22	$3.00	$3.20	$3.20	16,945
2020-03-20	$3.32	$3.32	$3.00	$3.00	$3.00	16,457
2020-03-19	$2.76	$3.32	$2.76	$3.18	$3.18	37,063
2020-03-18	$2.99	$2.99	$2.66	$2.92	$2.92	38,934
2020-03-17	$2.75	$3.40	$2.61	$3.25	$3.25	47,168
2020-03-16	$2.80	$2.93	$2.10	$2.93	$2.93	31,304
2020-03-13	$2.99	$3.09	$2.80	$2.85	$2.85	42,986
2020-03-12	$3.01	$3.06	$2.90	$2.95	$2.95	24,565
2020-03-11	$3.30	$3.45	$3.11	$3.11	$3.11	16,747
2020-03-10	$3.25	$4.00	$3.25	$3.31	$3.31	7,748
2020-03-09	$3.51	$3.51	$3.10	$3.23	$3.23	53,874
2020-03-06	$3.45	$3.52	$3.36	$3.45	$3.45	7,963
2020-03-05	$3.31	$3.62	$3.31	$3.40	$3.40	37,388
2020-03-04	$3.80	$3.80	$3.70	$3.74	$3.74	4,735
2020-03-03	$3.71	$3.97	$3.69	$3.77	$3.77	23,315
2020-03-02	$3.78	$3.99	$3.65	$3.78	$3.78	11,628
2020-02-28	$3.65	$3.84	$3.56	$3.68	$3.68	12,870
2020-02-27	$3.96	$3.97	$3.68	$3.82	$3.82	17,698
2020-02-26	$3.80	$4.00	$3.80	$3.94	$3.94	6,130
2020-02-25	$4.27	$4.27	$3.75	$3.85	$3.85	32,630
2020-02-24	$4.10	$4.29	$4.10	$4.24	$4.24	5,430
2020-02-21	$4.10	$4.30	$4.10	$4.13	$4.13	14,321
2020-02-20	$4.25	$4.25	$4.15	$4.20	$4.20	5,008
2020-02-19	$4.26	$4.26	$4.13	$4.15	$4.15	20,530
2020-02-18	$4.10	$4.34	$4.10	$4.20	$4.20	2,024
2020-02-14	$4.11	$4.30	$4.10	$4.10	$4.10	4,421
2020-02-13	$4.26	$4.26	$4.12	$4.21	$4.21	1,918
2020-02-12	$4.13	$4.27	$4.13	$4.27	$4.27	2,050
2020-02-11	$4.05	$4.26	$4.05	$4.17	$4.17	11,600
2020-02-10	$4.14	$4.21	$3.95	$4.10	$4.10	8,620
2020-02-07	$4.12	$4.15	$4.01	$4.10	$4.10	3,235
2020-02-06	$4.00	$4.09	$4.00	$4.03	$4.03	19,160
2020-02-05	$4.09	$4.09	$3.96	$4.00	$4.00	19,052
2020-02-04	$3.96	$4.17	$3.96	$4.15	$4.15	14,111
2020-02-03	$4.01	$4.23	$4.01	$4.02	$4.02	13,028
2020-01-31	$4.07	$4.07	$3.95	$4.07	$4.07	19,799
2020-01-30	$3.99	$4.09	$3.96	$3.96	$3.96	10,915
2020-01-29	$4.12	$4.12	$3.95	$3.99	$3.99	17,818
2020-01-28	$4.03	$4.43	$4.03	$4.14	$4.14	3,973
2020-01-27	$4.00	$4.15	$3.95	$3.95	$3.95	23,001
2020-01-24	$4.20	$4.42	$4.02	$4.02	$4.02	21,561
2020-01-23	$4.25	$4.68	$4.13	$4.20	$4.20	19,937
2020-01-22	$4.15	$4.42	$4.15	$4.16	$4.16	18,726
2020-01-21	$4.79	$4.92	$4.15	$4.20	$4.20	58,986
2020-01-17	$4.35	$4.41	$4.30	$4.31	$4.31	30,883
2020-01-16	$4.50	$4.60	$4.32	$4.32	$4.32	9,740
2020-01-15	$4.30	$4.93	$4.30	$4.45	$4.45	49,126
2020-01-14	$4.50	$4.55	$4.23	$4.35	$4.35	17,361
2020-01-13	$4.30	$4.50	$4.30	$4.40	$4.40	23,485
2020-01-10	$4.45	$4.50	$4.29	$4.44	$4.44	24,196
2020-01-09	$4.35	$4.95	$4.13	$4.32	$4.32	61,085
2020-01-08	$3.91	$4.22	$3.86	$4.15	$4.15	32,728
2020-01-07	$3.49	$4.15	$3.49	$3.83	$3.83	96,620
2020-01-06	$3.25	$3.50	$3.25	$3.44	$3.44	25,438
2020-01-03	$3.32	$3.65	$3.24	$3.25	$3.25	76,942
2020-01-02	$3.24	$3.40	$3.20	$3.30	$3.30	34,101
2019-12-31	$3.25	$3.33	$3.19	$3.19	$3.19	66,802
2019-12-30	$3.34	$3.34	$3.12	$3.20	$3.20	90,844
2019-12-27	$3.24	$3.35	$3.15	$3.24	$3.24	49,826
2019-12-26	$3.22	$3.36	$3.22	$3.28	$3.28	14,464
2019-12-24	$3.19	$3.37	$3.15	$3.20	$3.20	17,082
2019-12-23	$3.25	$3.35	$3.10	$3.25	$3.25	31,632
2019-12-20	$3.44	$3.49	$3.26	$3.26	$3.26	15,421
2019-12-19	$3.45	$3.51	$3.40	$3.45	$3.45	7,568
2019-12-18	$3.50	$3.57	$3.45	$3.46	$3.46	9,524
2019-12-17	$3.53	$3.60	$3.47	$3.54	$3.54	9,498
2019-12-16	$3.58	$3.65	$3.50	$3.52	$3.52	14,525
2019-12-13	$3.65	$3.65	$3.57	$3.61	$3.61	8,529
2019-12-12	$3.47	$3.75	$3.47	$3.53	$3.53	18,253
2019-12-11	$3.53	$3.53	$3.47	$3.50	$3.50	4,309
2019-12-10	$3.56	$3.57	$3.48	$3.53	$3.53	9,073
2019-12-09	$3.37	$3.55	$3.37	$3.49	$3.49	12,932
2019-12-06	$3.68	$3.68	$3.40	$3.43	$3.43	27,890
2019-12-05	$3.60	$3.84	$3.60	$3.68	$3.68	16,980
2019-12-04	$3.52	$3.80	$3.50	$3.61	$3.61	10,628
2019-12-03	$3.46	$3.60	$3.46	$3.52	$3.52	12,379
2019-12-02	$3.40	$3.46	$3.36	$3.46	$3.46	2,370
2019-11-29	$3.39	$3.47	$3.37	$3.42	$3.42	1,189
2019-11-27	$3.34	$3.50	$3.30	$3.50	$3.50	23,713
2019-11-26	$3.35	$3.38	$3.34	$3.37	$3.37	9,773
2019-11-25	$3.47	$3.50	$3.32	$3.38	$3.38	21,009
2019-11-22	$3.47	$3.56	$3.22	$3.56	$3.56	14,856
2019-11-21	$3.35	$3.46	$3.25	$3.38	$3.38	11,697
2019-11-20	$3.35	$3.50	$3.29	$3.29	$3.29	25,304
2019-11-19	$3.51	$3.54	$3.29	$3.38	$3.38	43,020
2019-11-18	$3.67	$3.67	$3.48	$3.51	$3.51	17,493
2019-11-15	$3.94	$3.94	$3.53	$3.63	$3.63	70,843
2019-11-14	$4.03	$4.11	$3.95	$3.95	$3.95	16,962
2019-11-13	$4.20	$4.26	$3.95	$3.95	$3.95	49,924
2019-11-12	$4.14	$4.22	$4.02	$4.20	$4.20	14,184
2019-11-11	$4.15	$4.18	$4.02	$4.14	$4.14	13,257
2019-11-08	$3.98	$4.05	$3.98	$3.99	$3.99	7,919
2019-11-07	$4.04	$4.18	$3.95	$3.95	$3.95	51,267
2019-11-06	$4.09	$4.19	$3.95	$4.05	$4.05	17,492
2019-11-05	$4.11	$4.11	$3.99	$4.06	$4.06	6,557
2019-11-04	$3.85	$4.03	$3.85	$4.00	$4.00	27,564
2019-11-01	$3.84	$3.84	$3.80	$3.83	$3.83	9,371
2019-10-31	$3.91	$3.96	$3.80	$3.80	$3.80	6,998
2019-10-30	$3.85	$3.93	$3.80	$3.86	$3.86	12,602
2019-10-29	$3.80	$3.85	$3.72	$3.80	$3.80	20,426
2019-10-28	$3.70	$3.80	$3.70	$3.80	$3.80	15,252
2019-10-25	$3.55	$3.70	$3.55	$3.65	$3.65	14,359
2019-10-24	$3.62	$3.62	$3.55	$3.57	$3.57	2,336
2019-10-23	$3.54	$3.69	$3.54	$3.69	$3.69	2,287
2019-10-22	$3.47	$3.69	$3.46	$3.60	$3.60	16,440
2019-10-21	$3.70	$3.72	$3.58	$3.58	$3.58	12,598
2019-10-18	$3.73	$3.73	$3.58	$3.71	$3.71	20,157
2019-10-17	$3.75	$3.84	$3.56	$3.56	$3.56	8,933
2019-10-16	$3.75	$3.82	$3.61	$3.71	$3.71	3,147
2019-10-15	$3.75	$3.84	$3.70	$3.78	$3.78	23,796
2019-10-14	$3.63	$3.84	$3.63	$3.66	$3.66	2,938
2019-10-11	$3.92	$3.92	$3.50	$3.80	$3.80	78,075
2019-10-10	$3.70	$3.92	$3.62	$3.92	$3.92	48,688
2019-10-09	$3.84	$3.86	$3.56	$3.73	$3.73	25,507
2019-10-08	$4.00	$4.00	$3.82	$3.91	$3.91	20,405
2019-10-07	$3.78	$4.00	$3.77	$3.77	$3.77	14,581
2019-10-04	$4.00	$4.01	$3.80	$3.80	$3.80	16,697
2019-10-03	$3.97	$3.97	$3.80	$3.81	$3.81	6,549
2019-10-02	$3.87	$4.16	$3.83	$3.96	$3.96	6,497
2019-10-01	$3.87	$4.05	$3.85	$4.02	$4.02	5,614
2019-09-30	$3.83	$4.00	$3.80	$3.83	$3.83	10,473
2019-09-27	$3.84	$4.02	$3.80	$3.88	$3.88	13,295
2019-09-26	$3.88	$4.06	$3.83	$3.88	$3.88	5,748
2019-09-25	$3.83	$4.07	$3.83	$3.92	$3.92	7,643
2019-09-24	$3.90	$4.04	$3.79	$3.86	$3.86	14,289
2019-09-23	$4.07	$4.10	$3.86	$3.86	$3.86	8,946
2019-09-20	$4.08	$4.10	$3.90	$3.95	$3.95	24,816
2019-09-19	$4.11	$4.25	$3.91	$4.03	$4.03	51,356
2019-09-18	$4.07	$4.25	$4.06	$4.06	$4.06	19,101
2019-09-17	$4.29	$4.40	$4.03	$4.03	$4.03	34,336
2019-09-16	$4.35	$4.48	$4.22	$4.34	$4.34	28,500
2019-09-13	$4.36	$4.37	$4.20	$4.20	$4.20	20,165
2019-09-12	$4.55	$4.62	$4.28	$4.28	$4.28	21,366
2019-09-11	$4.67	$4.67	$4.37	$4.44	$4.44	18,037
2019-09-10	$4.39	$4.45	$4.31	$4.45	$4.45	7,159
2019-09-09	$4.54	$4.54	$4.32	$4.40	$4.40	7,102
2019-09-06	$4.43	$4.50	$4.30	$4.30	$4.30	8,417
2019-09-05	$4.30	$4.51	$4.30	$4.44	$4.44	7,318
2019-09-04	$4.43	$4.57	$4.27	$4.33	$4.33	16,671
2019-09-03	$4.55	$4.60	$4.17	$4.57	$4.57	4,469
2019-08-30	$4.35	$4.64	$4.17	$4.60	$4.60	13,182
2019-08-29	$4.45	$4.54	$4.30	$4.49	$4.49	13,523
2019-08-28	$4.72	$4.72	$4.41	$4.58	$4.58	15,051
2019-08-27	$4.41	$4.68	$4.00	$4.46	$4.46	54,335
2019-08-26	$4.52	$4.64	$4.41	$4.50	$4.50	13,591
2019-08-23	$4.64	$4.73	$4.30	$4.44	$4.44	23,542
2019-08-22	$4.67	$4.95	$4.58	$4.59	$4.59	17,783
2019-08-21	$4.62	$4.71	$4.52	$4.64	$4.64	8,505
2019-08-20	$4.22	$4.64	$4.22	$4.64	$4.64	13,992
2019-08-19	$4.20	$4.55	$4.18	$4.18	$4.18	19,751
2019-08-16	$4.26	$4.26	$4.08	$4.22	$4.22	13,627
2019-08-15	$4.00	$4.33	$4.00	$4.30	$4.30	19,352
2019-08-14	$4.17	$4.51	$3.88	$3.88	$3.88	28,900
2019-08-13	$4.60	$4.69	$4.16	$4.16	$4.16	29,934
2019-08-12	$4.80	$4.80	$4.20	$4.20	$4.20	13,791
2019-08-09	$4.95	$4.97	$4.70	$4.95	$4.95	8,519
2019-08-08	$4.85	$4.97	$4.80	$4.94	$4.94	10,098
2019-08-07	$4.99	$4.99	$4.82	$4.92	$4.92	7,877
2019-08-06	$4.98	$5.00	$4.77	$4.91	$4.91	19,924
2019-08-05	$4.96	$5.00	$4.61	$4.75	$4.75	6,837
2019-08-02	$5.07	$5.14	$4.87	$4.95	$4.95	8,275
2019-08-01	$5.11	$5.16	$4.85	$4.90	$4.90	12,143
2019-07-31	$5.32	$5.32	$4.97	$5.02	$5.02	14,785
2019-07-30	$4.95	$5.26	$4.95	$5.02	$5.02	7,347
2019-07-29	$4.93	$5.16	$4.89	$4.96	$4.96	15,530
2019-07-26	$4.97	$5.45	$4.80	$4.91	$4.91	28,546
2019-07-25	$4.94	$5.20	$4.87	$4.92	$4.92	5,091
2019-07-24	$5.31	$5.33	$4.83	$4.83	$4.83	5,405
2019-07-23	$5.15	$5.24	$4.86	$5.05	$5.05	19,982
2019-07-22	$5.45	$5.45	$5.05	$5.25	$5.25	27,335
2019-07-19	$5.53	$5.59	$5.36	$5.40	$5.40	2,465
2019-07-18	$5.62	$5.88	$5.35	$5.50	$5.50	9,073
2019-07-17	$5.69	$5.78	$5.50	$5.60	$5.60	9,783
2019-07-16	$5.57	$5.76	$5.45	$5.61	$5.61	10,262
2019-07-15	$5.65	$5.71	$5.40	$5.49	$5.49	9,291
2019-07-12	$5.60	$5.86	$5.60	$5.61	$5.61	5,147
2019-07-11	$5.53	$5.87	$5.53	$5.55	$5.55	4,534
2019-07-10	$5.64	$5.95	$5.21	$5.58	$5.58	8,410
2019-07-09	$5.85	$5.85	$5.64	$5.64	$5.64	11,799
2019-07-08	$5.65	$6.20	$5.65	$5.98	$5.98	10,008
2019-07-05	$5.74	$5.75	$5.55	$5.75	$5.75	5,338
2019-07-03	$5.64	$5.73	$5.60	$5.72	$5.72	4,362
2019-07-02	$5.79	$5.91	$5.73	$5.78	$5.78	8,883
2019-07-01	$5.90	$5.93	$5.66	$5.73	$5.73	8,784
2019-06-28	$5.82	$5.83	$5.35	$5.80	$5.80	12,918
2019-06-27	$6.07	$6.33	$5.63	$5.82	$5.82	20,706
2019-06-26	$5.46	$6.00	$5.36	$5.85	$5.85	35,082
2019-06-25	$4.77	$5.35	$4.77	$5.34	$5.34	52,157
2019-06-24	$5.02	$5.14	$4.65	$4.67	$4.67	40,299
2019-06-21	$4.69	$4.88	$4.54	$4.88	$4.88	9,933
2019-06-20	$4.68	$4.68	$4.54	$4.68	$4.68	7,491
2019-06-19	$4.59	$4.69	$4.50	$4.65	$4.65	3,466
2019-06-18	$4.60	$4.84	$4.55	$4.75	$4.75	19,096
2019-06-17	$4.45	$4.59	$4.31	$4.53	$4.53	12,750
2019-06-14	$4.20	$4.48	$4.14	$4.48	$4.48	9,151
2019-06-13	$4.20	$4.44	$4.19	$4.22	$4.22	21,402
2019-06-12	$3.91	$4.20	$3.88	$4.20	$4.20	21,672
2019-06-11	$3.92	$3.99	$3.81	$3.90	$3.90	16,916
2019-06-10	$4.05	$4.05	$3.83	$3.86	$3.86	14,593
2019-06-07	$3.75	$3.95	$3.70	$3.94	$3.94	12,140
2019-06-06	$3.90	$3.93	$3.63	$3.79	$3.79	15,817
2019-06-05	$4.13	$4.13	$3.68	$3.87	$3.87	50,752
2019-06-04	$4.11	$4.23	$4.05	$4.05	$4.05	6,469
2019-06-03	$4.16	$4.23	$4.02	$4.10	$4.10	7,184
2019-05-31	$4.26	$4.34	$3.99	$4.24	$4.24	28,863
2019-05-30	$4.36	$4.41	$4.23	$4.30	$4.30	8,636
2019-05-29	$4.63	$4.65	$4.21	$4.30	$4.30	27,507
2019-05-28	$4.50	$4.71	$4.48	$4.71	$4.71	31,707
2019-05-24	$4.45	$4.48	$4.40	$4.48	$4.48	3,714
2019-05-23	$4.27	$4.51	$4.25	$4.37	$4.37	29,442
2019-05-22	$4.32	$4.55	$4.27	$4.29	$4.29	6,441
2019-05-21	$4.59	$4.75	$4.29	$4.43	$4.43	13,837
2019-05-20	$4.43	$4.71	$4.21	$4.60	$4.60	31,328
2019-05-17	$4.59	$4.69	$4.40	$4.54	$4.54	32,967
2019-05-16	$5.01	$5.01	$4.68	$4.79	$4.79	40,804
2019-05-15	$4.95	$5.09	$4.95	$4.95	$4.95	25,718
2019-05-14	$5.01	$5.04	$4.89	$5.00	$5.00	30,958
2019-05-13	$4.99	$5.03	$4.83	$5.02	$5.02	38,786
2019-05-10	$5.00	$5.04	$4.75	$5.00	$5.00	18,278
2019-05-09	$5.03	$5.17	$4.88	$5.00	$5.00	30,200
2019-05-08	$5.13	$5.22	$4.94	$5.20	$5.20	21,917
2019-05-07	$5.11	$5.54	$4.85	$5.24	$5.24	61,942
2019-05-06	$5.25	$5.40	$5.10	$5.10	$5.10	27,771
2019-05-03	$5.11	$5.39	$5.10	$5.38	$5.38	44,538
2019-05-02	$5.09	$5.44	$4.67	$5.01	$5.01	68,993
2019-05-01	$4.92	$5.37	$4.92	$5.08	$5.08	66,110
2019-04-30	$5.12	$5.27	$4.94	$5.04	$5.04	27,357
2019-04-29	$5.30	$5.60	$5.04	$5.12	$5.12	54,600
2019-04-26	$5.33	$5.50	$5.13	$5.25	$5.25	60,703
2019-04-25	$5.52	$5.54	$4.50	$5.26	$5.26	191,988
2019-04-24	$6.10	$6.33	$5.25	$5.60	$5.60	122,441
2019-04-23	$6.17	$6.38	$6.03	$6.24	$6.24	19,741
2019-04-22	$6.37	$6.55	$6.09	$6.11	$6.11	36,200
2019-04-18	$6.56	$6.98	$6.36	$6.41	$6.41	40,048
2019-04-17	$6.62	$7.00	$6.45	$6.68	$6.68	38,136
2019-04-16	$6.36	$6.65	$6.18	$6.60	$6.60	33,252
2019-04-15	$6.57	$6.70	$6.01	$6.41	$6.41	56,333
2019-04-12	$6.97	$7.14	$6.32	$6.55	$6.55	107,723
2019-04-11	$6.91	$7.10	$6.77	$6.92	$6.92	38,357
2019-04-10	$6.83	$7.01	$6.66	$6.66	$6.66	6,422
2019-04-09	$7.09	$7.09	$6.80	$6.80	$6.80	3,061
2019-04-08	$6.90	$7.13	$6.90	$6.94	$6.94	9,861
2019-04-05	$6.85	$7.20	$6.85	$6.88	$6.88	24,945
2019-04-04	$6.89	$7.19	$6.72	$6.92	$6.92	14,359
2019-04-03	$7.04	$7.14	$6.68	$6.99	$6.99	52,902
2019-04-02	$7.38	$7.38	$6.81	$7.02	$7.02	36,791
2019-04-01	$7.21	$7.56	$7.15	$7.26	$7.26	45,852
2019-03-29	$7.18	$7.36	$7.16	$7.16	$7.16	4,740
2019-03-28	$7.38	$7.50	$7.20	$7.20	$7.20	11,699
2019-03-27	$7.40	$7.41	$7.21	$7.41	$7.41	14,086
2019-03-26	$7.33	$7.43	$7.11	$7.31	$7.31	20,329
2019-03-25	$7.43	$8.00	$7.15	$7.15	$7.15	43,624
2019-03-22	$7.23	$7.53	$7.10	$7.33	$7.33	22,582
2019-03-21	$7.57	$7.57	$7.19	$7.20	$7.20	9,583
2019-03-20	$7.20	$7.49	$7.20	$7.41	$7.41	13,715
2019-03-19	$7.50	$7.51	$7.10	$7.11	$7.11	31,426
2019-03-18	$7.16	$7.77	$7.16	$7.40	$7.40	59,820
2019-03-15	$7.40	$7.40	$6.88	$7.29	$7.29	40,861
2019-03-14	$7.02	$7.40	$6.99	$7.39	$7.39	11,694
2019-03-13	$7.16	$7.34	$6.80	$7.09	$7.09	20,803
2019-03-12	$6.73	$7.56	$6.73	$6.97	$6.97	65,145
2019-03-11	$6.88	$7.13	$6.65	$7.07	$7.07	22,554
2019-03-08	$7.15	$7.15	$6.63	$6.88	$6.88	61,033
2019-03-07	$7.30	$7.37	$7.01	$7.01	$7.01	15,738
2019-03-06	$7.43	$7.60	$7.21	$7.25	$7.25	28,009
2019-03-05	$7.54	$7.60	$7.25	$7.59	$7.59	16,937
2019-03-04	$7.40	$7.77	$7.40	$7.59	$7.59	37,105
2019-03-01	$7.28	$7.65	$7.06	$7.22	$7.22	25,353
2019-02-28	$7.60	$7.98	$7.04	$7.06	$7.06	30,899
2019-02-27	$7.40	$7.75	$7.28	$7.62	$7.62	38,633
2019-02-26	$7.75	$7.75	$6.94	$7.50	$7.50	66,468
2019-02-25	$7.75	$8.42	$7.50	$7.82	$7.82	109,657
2019-02-22	$7.06	$7.10	$6.41	$7.10	$7.10	49,442
2019-02-21	$5.87	$6.95	$5.85	$6.95	$6.95	38,430
2019-02-20	$5.51	$6.25	$5.40	$5.98	$5.98	110,709
2019-02-19	$5.55	$5.55	$5.11	$5.35	$5.35	38,379
2019-02-15	$5.56	$5.57	$5.47	$5.51	$5.51	12,921
2019-02-14	$5.41	$5.52	$5.35	$5.51	$5.51	14,755
2019-02-13	$5.45	$5.79	$5.29	$5.45	$5.45	18,172
2019-02-12	$5.38	$5.95	$5.38	$5.39	$5.39	47,766
2019-02-11	$5.54	$5.69	$5.37	$5.47	$5.47	18,671
2019-02-08	$5.33	$5.51	$5.32	$5.40	$5.40	5,584
2019-02-07	$5.57	$5.59	$5.30	$5.30	$5.30	21,397
2019-02-06	$5.52	$5.73	$5.52	$5.59	$5.59	13,475
2019-02-05	$5.45	$5.96	$5.36	$5.75	$5.75	5,661
2019-02-04	$5.71	$5.71	$5.30	$5.52	$5.52	23,001
2019-02-01	$5.35	$5.73	$5.04	$5.65	$5.65	27,373
2019-01-31	$5.14	$6.10	$4.79	$5.14	$5.14	50,788
2019-01-30	$4.72	$5.09	$4.72	$5.05	$5.05	64,402
2019-01-29	$5.37	$5.37	$4.76	$4.88	$4.88	121,862
2019-01-28	$5.63	$5.65	$5.37	$5.40	$5.40	19,238
2019-01-25	$5.57	$5.76	$5.45	$5.67	$5.67	11,810
2019-01-24	$5.60	$5.79	$5.35	$5.60	$5.60	25,395
2019-01-23	$5.97	$6.00	$5.25	$5.65	$5.65	57,787
2019-01-22	$6.10	$6.10	$5.43	$5.80	$5.80	67,312
2019-01-18	$6.25	$6.25	$5.65	$5.65	$5.65	34,540
2019-01-17	$5.69	$6.19	$5.69	$6.19	$6.19	35,748
2019-01-16	$6.53	$6.58	$5.64	$5.92	$5.92	79,707
2019-01-15	$6.39	$6.39	$5.50	$6.29	$6.29	245,946
2019-01-14	$5.33	$6.47	$5.33	$5.85	$5.85	87,410
2019-01-11	$4.82	$5.31	$4.30	$5.31	$5.31	39,008
2019-01-10	$4.28	$4.96	$4.25	$4.40	$4.40	48,697
2019-01-09	$4.11	$4.50	$3.84	$4.48	$4.48	20,616
2019-01-08	$4.10	$4.25	$3.94	$3.98	$3.98	43,104
2019-01-07	$3.90	$4.23	$3.84	$4.10	$4.10	44,119
2019-01-04	$3.85	$4.35	$3.72	$3.75	$3.75	53,412
2019-01-03	$3.60	$3.95	$3.42	$3.69	$3.69	58,376
2019-01-02	$3.30	$3.66	$3.30	$3.63	$3.63	51,201
2018-12-31	$3.52	$3.63	$3.16	$3.33	$3.33	100,076
2018-12-28	$3.74	$3.95	$3.42	$3.53	$3.53	48,505
2018-12-27	$3.75	$3.96	$3.57	$3.60	$3.60	41,645
2018-12-26	$3.78	$4.13	$3.63	$3.75	$3.75	75,310
2018-12-24	$3.68	$3.81	$3.36	$3.74	$3.74	70,583
2018-12-21	$3.77	$4.00	$3.56	$3.62	$3.62	47,399
2018-12-20	$3.98	$4.00	$3.68	$3.81	$3.81	46,227
2018-12-19	$4.16	$4.21	$3.91	$3.95	$3.95	79,296
2018-12-18	$4.50	$4.58	$4.06	$4.06	$4.06	72,862
2018-12-17	$4.75	$4.80	$4.25	$4.53	$4.53	50,079
2018-12-14	$5.09	$5.09	$4.70	$4.75	$4.75	19,830
2018-12-13	$5.42	$5.42	$4.77	$5.23	$5.23	54,872
2018-12-12	$4.84	$5.02	$4.75	$4.75	$4.75	9,149
2018-12-11	$4.89	$4.95	$4.62	$4.83	$4.83	13,980
2018-12-10	$5.00	$5.00	$4.75	$4.90	$4.90	19,284
2018-12-07	$4.90	$5.11	$4.86	$4.95	$4.95	22,582
2018-12-06	$4.85	$5.10	$4.85	$4.86	$4.86	30,302
2018-12-04	$5.22	$5.22	$4.63	$4.88	$4.88	30,140
2018-12-03	$5.28	$5.28	$5.00	$5.19	$5.19	44,286
2018-11-30	$5.15	$5.58	$5.15	$5.28	$5.28	30,514
2018-11-29	$5.40	$5.50	$5.17	$5.20	$5.20	51,983
2018-11-28	$5.78	$5.80	$5.35	$5.40	$5.40	51,272
2018-11-27	$6.08	$6.08	$5.68	$5.68	$5.68	38,763
2018-11-26	$5.97	$6.15	$5.97	$6.10	$6.10	15,194
2018-11-23	$5.92	$5.96	$5.92	$5.96	$5.96	7,122
2018-11-21	$5.62	$5.94	$5.61	$5.85	$5.85	20,829
2018-11-20	$5.75	$5.97	$5.50	$5.63	$5.63	33,081
2018-11-19	$5.93	$6.00	$5.59	$5.68	$5.68	37,079
2018-11-16	$5.89	$5.95	$5.79	$5.93	$5.93	12,482
2018-11-15	$6.00	$6.09	$5.69	$5.91	$5.91	53,418
2018-11-14	$6.00	$6.15	$6.00	$6.05	$6.05	29,224
2018-11-13	$6.01	$6.15	$6.01	$6.13	$6.13	35,381
2018-11-12	$6.15	$6.24	$6.10	$6.10	$6.10	44,639
2018-11-09	$6.02	$6.24	$6.02	$6.23	$6.23	12,672
2018-11-08	$6.33	$6.36	$6.00	$6.15	$6.15	16,503
2018-11-07	$6.40	$6.40	$6.37	$6.39	$6.39	22,364
2018-11-06	$6.21	$6.40	$6.18	$6.40	$6.40	23,023
2018-11-05	$6.36	$6.41	$6.05	$6.18	$6.18	45,203
2018-11-02	$6.43	$6.70	$6.38	$6.38	$6.38	71,401
2018-11-01	$6.83	$6.83	$6.20	$6.42	$6.42	135,533
2018-10-31	$6.81	$7.47	$6.81	$7.09	$7.09	19,413
2018-10-30	$6.94	$7.22	$6.81	$6.82	$6.82	12,724
2018-10-29	$7.12	$7.12	$6.87	$7.00	$7.00	16,096
2018-10-26	$7.17	$7.17	$6.84	$7.10	$7.10	25,957
2018-10-25	$6.85	$7.14	$6.59	$7.14	$7.14	27,269
2018-10-24	$6.81	$7.12	$6.71	$6.74	$6.74	30,917
2018-10-23	$6.40	$7.13	$6.37	$6.87	$6.87	44,196
2018-10-22	$6.78	$6.78	$6.43	$6.44	$6.44	115,799
2018-10-19	$8.00	$8.00	$6.61	$6.86	$6.86	254,000
2018-10-18	$8.19	$8.23	$8.00	$8.19	$8.19	14,532
2018-10-17	$8.43	$8.45	$8.11	$8.11	$8.11	8,413
2018-10-16	$8.05	$8.65	$8.00	$8.35	$8.35	12,347
2018-10-15	$8.05	$8.12	$7.85	$8.05	$8.05	11,696
2018-10-12	$8.14	$8.14	$7.83	$8.05	$8.05	6,559
2018-10-11	$8.05	$8.13	$7.88	$8.11	$8.11	28,513
2018-10-10	$7.92	$8.14	$7.80	$8.00	$8.00	9,005
2018-10-09	$8.42	$8.44	$7.81	$8.10	$8.10	18,712
2018-10-08	$8.29	$8.45	$8.06	$8.31	$8.31	24,012
2018-10-05	$8.15	$8.34	$8.00	$8.33	$8.33	17,277
2018-10-04	$8.14	$8.32	$8.05	$8.18	$8.18	15,166
2018-10-03	$8.10	$8.28	$8.03	$8.23	$8.23	6,087
2018-10-02	$8.02	$8.33	$8.02	$8.12	$8.12	5,748
2018-10-01	$8.21	$8.35	$8.00	$8.08	$8.08	13,237
2018-09-28	$8.03	$8.44	$8.03	$8.10	$8.10	8,981
2018-09-27	$7.99	$8.26	$7.99	$8.11	$8.11	5,427
2018-09-26	$8.25	$8.30	$7.99	$8.03	$8.03	9,924
2018-09-25	$8.57	$8.88	$7.94	$8.09	$8.09	21,377
2018-09-24	$9.00	$9.38	$7.89	$8.50	$8.50	42,240
2018-09-21	$7.75	$8.53	$7.75	$8.18	$8.18	119,866
2018-09-20	$7.56	$7.97	$7.46	$7.68	$7.68	21,145
2018-09-19	$7.85	$7.88	$7.51	$7.62	$7.62	15,637
2018-09-18	$7.30	$7.91	$7.30	$7.87	$7.87	22,035
2018-09-17	$7.24	$7.63	$7.15	$7.30	$7.30	26,605
2018-09-14	$7.75	$7.75	$7.35	$7.37	$7.37	43,256
2018-09-13	$7.92	$8.00	$7.55	$7.87	$7.87	56,045
2018-09-12	$8.32	$8.32	$7.84	$8.12	$8.12	66,513
2018-09-11	$8.58	$8.80	$8.35	$8.35	$8.35	11,956
2018-09-10	$8.56	$9.06	$8.41	$8.44	$8.44	29,138
2018-09-07	$8.80	$8.80	$8.50	$8.63	$8.63	19,156
2018-09-06	$9.00	$9.10	$8.51	$8.72	$8.72	21,109
2018-09-05	$9.25	$9.33	$8.95	$8.99	$8.99	22,614
2018-09-04	$9.26	$9.39	$8.90	$9.27	$9.27	18,980
2018-08-31	$9.44	$9.65	$9.22	$9.32	$9.32	39,692
2018-08-30	$8.95	$9.45	$8.85	$9.40	$9.40	23,978
2018-08-29	$8.81	$9.87	$8.81	$8.92	$8.92	18,219
2018-08-28	$8.96	$9.25	$8.72	$8.75	$8.75	74,244
2018-08-27	$8.75	$9.00	$8.67	$8.90	$8.90	16,154
2018-08-24	$8.92	$8.94	$8.68	$8.68	$8.68	12,553
2018-08-23	$8.61	$8.97	$8.56	$8.65	$8.65	10,112
2018-08-22	$9.15	$9.20	$8.55	$8.55	$8.55	35,747
2018-08-21	$8.70	$9.71	$8.69	$8.92	$8.92	120,156
2018-08-20	$8.43	$8.84	$8.25	$8.70	$8.70	94,722
2018-08-17	$7.69	$8.49	$7.56	$8.29	$8.29	59,310
2018-08-16	$7.20	$7.87	$7.20	$7.63	$7.63	49,122
2018-08-15	$7.51	$7.93	$7.40	$7.49	$7.49	27,759
2018-08-14	$7.25	$7.80	$7.24	$7.55	$7.55	24,922
2018-08-13	$7.11	$7.49	$6.82	$7.33	$7.33	32,100
2018-08-10	$7.44	$7.47	$7.12	$7.36	$7.36	19,794
2018-08-09	$6.44	$7.48	$6.44	$7.28	$7.28	51,556
2018-08-08	$6.57	$6.57	$6.45	$6.56	$6.56	16,995
2018-08-07	$6.49	$6.98	$6.49	$6.68	$6.68	13,604
2018-08-06	$6.89	$6.99	$6.51	$6.51	$6.51	15,372
2018-08-03	$7.22	$7.38	$6.96	$6.96	$6.96	8,186
2018-08-02	$7.36	$7.46	$6.84	$7.19	$7.19	40,127
2018-08-01	$7.00	$7.30	$6.89	$7.30	$7.30	16,081
2018-07-31	$6.93	$7.15	$6.63	$6.96	$6.96	31,748
2018-07-30	$7.23	$7.33	$6.86	$7.08	$7.08	27,248
2018-07-27	$7.38	$7.43	$7.11	$7.31	$7.31	11,977
2018-07-26	$7.22	$7.48	$7.22	$7.48	$7.48	10,945
2018-07-25	$7.38	$7.40	$7.13	$7.40	$7.40	12,713
2018-07-24	$7.57	$7.57	$7.14	$7.32	$7.32	30,484
2018-07-23	$7.50	$7.53	$7.31	$7.50	$7.50	10,620
2018-07-20	$7.51	$7.60	$7.38	$7.50	$7.50	13,030
2018-07-19	$7.82	$8.09	$7.62	$7.64	$7.64	20,116
2018-07-18	$7.94	$7.95	$7.60	$7.90	$7.90	15,858
2018-07-17	$7.88	$7.94	$7.51	$7.89	$7.89	17,006
2018-07-16	$7.54	$7.98	$7.40	$7.98	$7.98	14,975
2018-07-13	$7.67	$7.67	$7.40	$7.51	$7.51	12,149
2018-07-12	$7.65	$7.70	$7.30	$7.56	$7.56	7,704
2018-07-11	$7.41	$7.65	$7.40	$7.64	$7.64	9,481
2018-07-10	$7.89	$7.89	$7.32	$7.41	$7.41	9,719
2018-07-09	$7.53	$7.88	$7.53	$7.74	$7.74	11,549
2018-07-06	$7.52	$7.76	$7.50	$7.55	$7.55	34,452
2018-07-05	$8.00	$8.02	$7.50	$7.65	$7.65	61,296
2018-07-03	$8.04	$8.09	$7.95	$8.00	$8.00	15,881
2018-07-02	$8.29	$8.29	$8.05	$8.09	$8.09	11,713
2018-06-29	$8.24	$8.40	$7.98	$8.29	$8.29	10,009
2018-06-28	$8.31	$8.36	$7.98	$8.36	$8.36	13,552
2018-06-27	$8.38	$8.42	$8.03	$8.38	$8.38	28,565
2018-06-26	$8.41	$8.48	$8.26	$8.44	$8.44	3,605
2018-06-25	$8.70	$8.75	$8.35	$8.45	$8.45	25,534
2018-06-22	$8.94	$9.05	$8.41	$8.68	$8.68	54,925
2018-06-21	$8.93	$9.24	$8.75	$8.95	$8.95	75,079
2018-06-20	$8.94	$9.03	$8.84	$8.94	$8.94	19,116
2018-06-19	$8.81	$9.13	$8.65	$8.98	$8.98	35,387
2018-06-18	$8.98	$9.19	$8.84	$8.96	$8.96	69,136
2018-06-15	$8.95	$8.98	$8.75	$8.96	$8.96	31,626
2018-06-14	$8.94	$9.00	$8.80	$8.94	$8.94	40,450
2018-06-13	$8.78	$9.12	$8.78	$8.99	$8.99	15,461
2018-06-12	$9.05	$9.23	$8.99	$9.00	$9.00	14,728
2018-06-11	$9.13	$9.22	$8.85	$9.00	$9.00	42,057
2018-06-08	$8.65	$9.16	$8.65	$9.06	$9.06	26,856
2018-06-07	$9.17	$9.48	$8.57	$8.57	$8.57	58,333
2018-06-06	$9.35	$9.49	$9.02	$9.15	$9.15	12,205
2018-06-05	$8.87	$9.50	$8.87	$9.28	$9.28	41,793
2018-06-04	$9.09	$9.09	$8.56	$8.83	$8.83	35,805
2018-06-01	$9.02	$9.14	$8.87	$8.98	$8.98	37,887
2018-05-31	$9.10	$9.26	$8.90	$9.08	$9.08	32,551
2018-05-30	$9.12	$9.60	$9.00	$9.01	$9.01	61,695
2018-05-29	$8.95	$9.62	$8.86	$9.16	$9.16	89,035
2018-05-25	$8.66	$8.99	$8.37	$8.91	$8.91	48,954
2018-05-24	$8.23	$8.79	$7.96	$8.73	$8.73	28,191
2018-05-23	$8.48	$8.54	$7.74	$8.22	$8.22	27,273
2018-05-22	$8.44	$9.85	$8.33	$8.47	$8.47	103,785
2018-05-21	$7.80	$8.64	$7.80	$8.50	$8.50	74,327
2018-05-18	$7.64	$7.99	$7.46	$7.84	$7.84	14,945
2018-05-17	$7.81	$7.86	$7.57	$7.70	$7.70	7,288
2018-05-16	$7.31	$7.87	$7.11	$7.70	$7.70	32,341
2018-05-15	$7.01	$7.48	$6.99	$7.31	$7.31	21,612
2018-05-14	$7.00	$7.08	$6.81	$6.95	$6.95	21,920
2018-05-11	$7.10	$7.20	$7.01	$7.09	$7.09	26,582
2018-05-10	$7.46	$7.50	$6.66	$7.14	$7.14	147,711
2018-05-09	$7.88	$8.01	$7.35	$7.41	$7.41	70,655
2018-05-08	$8.01	$8.14	$7.91	$7.91	$7.91	12,974
2018-05-07	$8.09	$8.16	$7.96	$8.08	$8.08	14,641
2018-05-04	$7.95	$8.05	$7.86	$8.01	$8.01	29,919
2018-05-03	$8.25	$8.40	$7.90	$7.92	$7.92	32,522
2018-05-02	$8.01	$8.35	$7.81	$8.25	$8.25	46,504
2018-05-01	$8.22	$8.27	$7.99	$8.02	$8.02	39,910
2018-04-30	$8.16	$8.63	$8.16	$8.22	$8.22	52,126
2018-04-27	$7.71	$8.92	$7.70	$8.27	$8.27	122,023
2018-04-26	$8.00	$8.00	$7.54	$7.76	$7.76	65,462
2018-04-25	$8.26	$8.38	$7.85	$8.06	$8.06	69,434
2018-04-24	$8.75	$8.94	$8.01	$8.29	$8.29	133,683
2018-04-23	$9.07	$9.56	$8.70	$8.73	$8.73	105,031
2018-04-20	$9.22	$9.40	$8.58	$9.07	$9.07	154,489
2018-04-19	$10.11	$10.36	$9.07	$9.24	$9.24	122,040
2018-04-18	$9.60	$10.50	$9.20	$10.12	$10.12	101,301
2018-04-17	$11.32	$11.75	$9.39	$9.59	$9.59	261,808
2018-04-16	$11.00	$11.65	$10.91	$11.40	$11.40	231,963
2018-04-13	$10.78	$11.73	$10.75	$11.18	$11.18	151,749
2018-04-12	$9.85	$11.75	$9.85	$10.78	$10.78	203,323
2018-04-11	$9.23	$10.00	$9.23	$9.89	$9.89	136,085
2018-04-10	$9.15	$9.39	$9.03	$9.21	$9.21	111,957
2018-04-09	$8.53	$9.35	$8.53	$9.06	$9.06	130,782
2018-04-06	$8.82	$9.00	$8.60	$8.80	$8.80	54,468
2018-04-05	$8.51	$8.98	$8.47	$8.75	$8.75	40,818
2018-04-04	$8.60	$8.65	$8.02	$8.55	$8.55	43,596
2018-04-03	$8.01	$8.50	$7.82	$8.44	$8.44	87,168
2018-04-02	$8.26	$8.39	$7.89	$8.12	$8.12	104,938
2018-03-29	$8.75	$8.75	$8.21	$8.27	$8.27	107,824
2018-03-28	$8.57	$8.90	$8.45	$8.75	$8.75	118,312
2018-03-27	$9.20	$9.86	$8.60	$8.94	$8.94	226,762
2018-03-26	$9.01	$9.50	$8.50	$9.02	$9.02	285,160
2018-03-23	$8.34	$9.37	$7.11	$9.20	$9.20	543,647
2018-03-22	$13.30	$13.75	$7.74	$8.30	$8.30	3,302,693
2018-03-21	$3.60	$3.98	$3.52	$3.80	$3.80	30,710
2018-03-20	$3.82	$3.82	$3.51	$3.52	$3.52	67,380
2018-03-19	$3.94	$3.94	$3.62	$3.71	$3.71	38,223
2018-03-16	$3.83	$3.96	$3.70	$3.90	$3.90	42,393
2018-03-15	$4.05	$4.05	$3.80	$3.82	$3.82	56,795
2018-03-14	$4.06	$4.41	$3.98	$4.11	$4.11	40,110
2018-03-13	$4.30	$4.45	$4.15	$4.27	$4.27	12,716
2018-03-12	$4.38	$4.68	$4.15	$4.21	$4.21	40,090
2018-03-09	$4.91	$4.91	$4.35	$4.35	$4.35	68,545
2018-03-08	$4.75	$4.99	$4.57	$4.95	$4.95	38,104
2018-03-07	$4.92	$5.02	$4.72	$4.72	$4.72	15,288
2018-03-06	$4.77	$5.15	$4.67	$4.82	$4.82	59,230
2018-03-05	$4.56	$5.34	$4.56	$4.75	$4.75	63,058
2018-03-02	$4.49	$4.70	$4.42	$4.66	$4.66	11,670
2018-03-01	$4.23	$4.74	$4.23	$4.49	$4.49	33,524
2018-02-28	$4.36	$4.44	$4.25	$4.25	$4.25	9,981
2018-02-27	$4.22	$4.48	$4.22	$4.39	$4.39	36,835
2018-02-26	$4.34	$4.40	$4.25	$4.27	$4.27	16,063
2018-02-23	$4.28	$4.51	$4.20	$4.21	$4.21	36,983
2018-02-22	$4.16	$4.34	$4.16	$4.25	$4.25	16,582
2018-02-21	$4.18	$4.30	$4.17	$4.17	$4.17	28,145
2018-02-20	$4.15	$4.30	$4.15	$4.20	$4.20	13,414
2018-02-16	$4.08	$4.20	$4.08	$4.13	$4.13	8,345
2018-02-15	$3.98	$4.19	$3.98	$3.99	$3.99	36,039
2018-02-14	$3.85	$4.00	$3.77	$4.00	$4.00	42,571
2018-02-13	$3.92	$3.97	$3.91	$3.97	$3.97	6,609
2018-02-12	$3.81	$3.96	$3.81	$3.88	$3.88	10,664
2018-02-09	$3.97	$3.97	$3.71	$3.80	$3.80	21,115
2018-02-08	$4.01	$4.01	$3.87	$3.87	$3.87	3,048
2018-02-07	$3.89	$4.04	$3.82	$4.00	$4.00	41,534
2018-02-06	$3.75	$3.85	$3.68	$3.80	$3.80	28,297
2018-02-05	$3.85	$3.89	$3.66	$3.68	$3.68	28,410
2018-02-02	$3.65	$3.93	$3.63	$3.82	$3.82	29,143
2018-02-01	$3.64	$3.86	$3.44	$3.78	$3.78	56,177
2018-01-31	$3.68	$3.72	$3.64	$3.65	$3.65	11,325
2018-01-30	$3.81	$3.81	$3.68	$3.69	$3.69	14,322
2018-01-29	$3.82	$4.21	$3.75	$3.78	$3.78	21,146
2018-01-26	$4.19	$4.20	$3.94	$3.97	$3.97	34,332
2018-01-25	$4.10	$4.20	$3.92	$3.96	$3.96	76,973
2018-01-24	$3.98	$4.01	$3.87	$4.01	$4.01	32,087
2018-01-23	$3.83	$3.97	$3.68	$3.95	$3.95	73,244
2018-01-22	$3.84	$3.84	$3.72	$3.78	$3.78	42,560
2018-01-19	$3.93	$3.95	$3.73	$3.89	$3.89	16,608
2018-01-18	$3.76	$3.93	$3.76	$3.90	$3.90	84,362
2018-01-17	$3.73	$3.80	$3.66	$3.74	$3.74	40,137
2018-01-16	$3.70	$3.75	$3.60	$3.74	$3.74	92,426
2018-01-12	$3.70	$3.75	$3.67	$3.73	$3.73	15,725
2018-01-11	$3.70	$3.80	$3.65	$3.78	$3.78	21,625
2018-01-10	$3.62	$3.76	$3.60	$3.73	$3.73	8,368
2018-01-09	$3.77	$3.77	$3.60	$3.66	$3.66	16,591
2018-01-08	$3.76	$3.77	$3.75	$3.76	$3.76	16,688
2018-01-05	$3.80	$3.80	$3.76	$3.76	$3.76	6,382
2018-01-04	$3.89	$3.89	$3.82	$3.83	$3.83	6,042
2018-01-03	$3.89	$3.95	$3.85	$3.89	$3.89	10,370
2018-01-02	$3.82	$3.95	$3.76	$3.95	$3.95	19,500
2017-12-29	$3.75	$3.81	$3.75	$3.77	$3.77	13,142
2017-12-28	$3.95	$3.95	$3.76	$3.76	$3.76	43,694
2017-12-27	$3.87	$3.94	$3.76	$3.94	$3.94	80,538
2017-12-26	$3.87	$3.90	$3.84	$3.85	$3.85	12,767
2017-12-22	$4.07	$4.07	$3.88	$3.90	$3.90	18,391
2017-12-21	$3.87	$4.14	$3.83	$4.14	$4.14	35,256
2017-12-20	$3.95	$3.96	$3.82	$3.85	$3.85	10,025
2017-12-19	$3.90	$3.97	$3.81	$3.97	$3.97	20,443
2017-12-18	$3.90	$3.96	$3.86	$3.89	$3.89	16,507
2017-12-15	$4.22	$4.22	$3.80	$3.86	$3.86	23,855
2017-12-14	$4.12	$4.30	$4.05	$4.16	$4.16	57,401
2017-12-13	$4.04	$4.19	$4.04	$4.15	$4.15	15,078
2017-12-12	$4.00	$4.14	$4.00	$4.08	$4.08	27,965
2017-12-11	$4.08	$4.20	$3.90	$4.04	$4.04	104,967
2017-12-08	$3.97	$4.00	$3.92	$4.00	$4.00	6,459
2017-12-07	$3.99	$4.00	$3.84	$3.92	$3.92	24,221
2017-12-06	$3.95	$3.98	$3.75	$3.93	$3.93	27,669
2017-12-05	$3.86	$3.94	$3.62	$3.94	$3.94	23,842
2017-12-04	$3.82	$3.95	$3.77	$3.84	$3.84	21,065
2017-12-01	$3.84	$3.93	$3.75	$3.83	$3.83	27,942
2017-11-30	$3.86	$3.98	$3.85	$3.95	$3.95	10,905
2017-11-29	$3.92	$4.04	$3.83	$3.88	$3.88	27,519
2017-11-28	$3.92	$4.02	$3.87	$3.95	$3.95	5,579
2017-11-27	$3.86	$4.04	$3.86	$3.95	$3.95	23,181
2017-11-24	$4.00	$4.02	$3.86	$3.89	$3.89	8,257
2017-11-22	$3.84	$4.03	$3.84	$4.00	$4.00	19,323
2017-11-21	$3.96	$4.07	$3.90	$3.97	$3.97	39,677
2017-11-20	$3.94	$3.97	$3.79	$3.92	$3.92	19,040
2017-11-17	$3.89	$3.97	$3.82	$3.97	$3.97	9,749
2017-11-16	$3.94	$3.94	$3.68	$3.86	$3.86	10,386
2017-11-15	$3.81	$3.95	$3.76	$3.93	$3.93	19,314
2017-11-14	$3.87	$3.95	$3.76	$3.91	$3.91	14,720
2017-11-13	$3.54	$3.94	$3.54	$3.77	$3.77	27,714
2017-11-10	$3.48	$4.00	$3.37	$3.49	$3.49	44,752
2017-11-09	$3.23	$3.54	$3.23	$3.54	$3.54	62,907
2017-11-08	$3.85	$3.91	$3.17	$3.41	$3.41	109,376
2017-11-07	$3.78	$3.86	$3.75	$3.86	$3.86	24,050
2017-11-06	$3.90	$3.97	$3.78	$3.78	$3.78	16,279
2017-11-03	$4.08	$4.08	$3.80	$3.98	$3.98	18,831
2017-11-02	$3.84	$4.10	$3.78	$4.10	$4.10	17,759
2017-11-01	$3.92	$3.93	$3.84	$3.84	$3.84	1,524
2017-10-31	$3.84	$4.00	$3.82	$3.90	$3.90	17,602
2017-10-30	$3.88	$4.00	$3.76	$3.84	$3.84	10,212
2017-10-27	$3.90	$3.96	$3.75	$3.96	$3.96	23,890
2017-10-26	$3.96	$3.98	$3.79	$3.98	$3.98	2,533
2017-10-25	$4.10	$4.10	$3.85	$3.88	$3.88	17,337
2017-10-24	$4.05	$4.12	$3.98	$4.05	$4.05	4,837
2017-10-23	$4.00	$4.15	$3.98	$4.03	$4.03	6,564
2017-10-20	$3.97	$4.10	$3.97	$4.08	$4.08	5,212
2017-10-19	$3.73	$4.00	$3.73	$3.95	$3.95	7,972
2017-10-18	$3.92	$3.92	$3.80	$3.85	$3.85	20,811
2017-10-17	$3.92	$4.09	$3.81	$3.92	$3.92	17,647
2017-10-16	$4.04	$4.07	$3.87	$3.95	$3.95	17,037
2017-10-13	$3.88	$4.02	$3.88	$4.00	$4.00	23,210
2017-10-12	$3.98	$4.11	$3.92	$3.98	$3.98	4,617
2017-10-11	$4.00	$4.17	$3.91	$4.04	$4.04	3,633
2017-10-10	$4.02	$4.07	$3.86	$4.04	$4.04	4,507
2017-10-09	$4.10	$4.20	$3.97	$4.06	$4.06	14,397
2017-10-06	$3.90	$4.11	$3.72	$4.09	$4.09	39,250
2017-10-05	$3.95	$4.07	$3.88	$3.94	$3.94	29,841
2017-10-04	$4.18	$4.26	$4.00	$4.10	$4.10	37,210
2017-10-03	$4.33	$4.70	$4.14	$4.16	$4.16	28,197
2017-10-02	$4.34	$4.82	$4.11	$4.11	$4.11	18,263
2017-09-29	$4.31	$4.42	$4.03	$4.36	$4.36	5,812
2017-09-28	$4.45	$4.49	$4.14	$4.16	$4.16	14,262
2017-09-27	$4.21	$4.41	$4.21	$4.31	$4.31	3,749
2017-09-26	$4.55	$4.76	$4.30	$4.33	$4.33	13,375
2017-09-25	$4.65	$4.72	$4.51	$4.54	$4.54	23,126
2017-09-22	$4.43	$4.75	$4.40	$4.71	$4.71	25,271
2017-09-21	$4.75	$4.88	$4.46	$4.46	$4.46	19,101
2017-09-20	$4.75	$4.81	$4.71	$4.80	$4.80	2,845
2017-09-19	$4.87	$4.87	$4.61	$4.83	$4.83	17,434
2017-09-18	$4.34	$5.00	$4.34	$4.78	$4.78	70,779
2017-09-15	$4.15	$4.49	$4.09	$4.49	$4.49	53,934
2017-09-14	$4.14	$4.24	$4.09	$4.10	$4.10	51,852
2017-09-13	$4.10	$4.20	$4.10	$4.16	$4.16	13,746
2017-09-12	$4.13	$4.23	$4.03	$4.12	$4.12	28,249
2017-09-11	$4.15	$4.24	$4.05	$4.11	$4.11	18,453
2017-09-08	$4.20	$4.21	$3.97	$4.14	$4.14	17,649
2017-09-07	$4.11	$4.20	$3.99	$4.18	$4.18	8,544
2017-09-06	$3.86	$4.23	$3.82	$4.06	$4.06	47,749
2017-09-05	$3.77	$3.85	$3.63	$3.85	$3.85	40,889
2017-09-01	$3.72	$3.81	$3.72	$3.78	$3.78	13,701
2017-08-31	$3.88	$3.93	$3.71	$3.71	$3.71	38,234
2017-08-30	$3.84	$4.00	$3.84	$3.90	$3.90	19,774
2017-08-29	$4.08	$4.08	$3.73	$3.76	$3.76	33,053
2017-08-28	$4.14	$4.14	$4.01	$4.03	$4.03	11,456
2017-08-25	$4.04	$4.23	$3.95	$4.08	$4.08	13,610
2017-08-24	$4.09	$4.14	$3.99	$4.07	$4.07	6,984
2017-08-23	$3.96	$4.18	$3.91	$4.18	$4.18	9,222
2017-08-22	$3.91	$4.00	$3.91	$3.92	$3.92	17,560
2017-08-21	$4.02	$4.04	$3.91	$3.91	$3.91	12,882
2017-08-18	$3.94	$4.23	$3.84	$3.98	$3.98	32,944
2017-08-17	$4.04	$4.10	$3.93	$4.08	$4.08	5,932
2017-08-16	$4.21	$4.21	$3.92	$3.95	$3.95	62,008
2017-08-15	$4.19	$4.22	$3.91	$4.11	$4.11	18,625
2017-08-14	$3.74	$4.22	$3.74	$4.22	$4.22	24,597
2017-08-11	$3.80	$3.84	$3.70	$3.78	$3.78	45,698
2017-08-10	$4.24	$4.24	$3.86	$3.86	$3.86	43,488
2017-08-09	$4.02	$4.10	$3.96	$4.04	$4.04	50,208
2017-08-08	$4.25	$4.25	$4.01	$4.02	$4.02	23,276
2017-08-07	$4.74	$4.74	$4.23	$4.29	$4.29	28,848
2017-08-04	$4.25	$4.68	$4.14	$4.68	$4.68	24,436
2017-08-03	$4.34	$4.44	$4.21	$4.27	$4.27	13,096
2017-08-02	$4.68	$5.00	$4.15	$4.26	$4.26	25,461
2017-08-01	$4.64	$4.72	$4.56	$4.69	$4.69	24,548
2017-07-31	$4.56	$4.70	$4.28	$4.68	$4.68	30,970
2017-07-28	$4.57	$4.79	$4.51	$4.60	$4.60	37,716
2017-07-27	$4.55	$4.62	$4.55	$4.61	$4.61	13,670
2017-07-26	$4.44	$4.61	$4.40	$4.61	$4.61	22,337
2017-07-25	$4.50	$4.67	$4.42	$4.42	$4.42	117,782
2017-07-24	$4.37	$4.50	$4.37	$4.50	$4.50	44,921
2017-07-21	$4.18	$4.45	$4.18	$4.34	$4.34	26,977
2017-07-20	$4.22	$4.22	$4.15	$4.17	$4.17	17,184
2017-07-19	$4.07	$4.24	$4.07	$4.20	$4.20	14,512
2017-07-18	$4.00	$4.14	$4.00	$4.06	$4.06	10,493
2017-07-17	$4.00	$4.05	$3.98	$4.02	$4.02	13,717
2017-07-14	$3.99	$4.05	$3.99	$4.02	$4.02	9,877
2017-07-13	$3.95	$4.06	$3.90	$3.99	$3.99	53,570
2017-07-12	$3.94	$3.94	$3.89	$3.90	$3.90	23,145
2017-07-11	$3.95	$4.00	$3.85	$3.94	$3.94	15,360
2017-07-10	$3.83	$3.96	$3.83	$3.91	$3.91	11,444
2017-07-07	$3.52	$3.84	$3.39	$3.84	$3.84	5,526
2017-07-06	$3.74	$3.85	$3.65	$3.77	$3.77	13,169
2017-07-05	$3.52	$3.85	$3.43	$3.75	$3.75	12,136
2017-07-03	$3.60	$3.80	$3.60	$3.80	$3.80	7,627
2017-06-30	$3.56	$3.70	$3.55	$3.60	$3.60	15,395
2017-06-29	$3.50	$3.64	$3.50	$3.56	$3.56	17,607
2017-06-28	$3.42	$3.55	$3.42	$3.51	$3.51	12,205
2017-06-27	$3.57	$3.59	$3.36	$3.49	$3.49	26,287
2017-06-26	$3.62	$3.64	$3.50	$3.57	$3.57	28,587
2017-06-23	$3.25	$3.65	$3.25	$3.65	$3.65	62,919
2017-06-22	$3.20	$3.30	$3.19	$3.26	$3.26	15,021
2017-06-21	$3.06	$3.22	$3.03	$3.22	$3.22	23,716
2017-06-20	$3.10	$3.16	$3.01	$3.07	$3.07	16,868
2017-06-19	$3.15	$3.28	$3.12	$3.13	$3.13	11,020
2017-06-16	$3.26	$3.29	$3.09	$3.09	$3.09	30,125
2017-06-15	$3.30	$3.30	$3.20	$3.22	$3.22	15,598
2017-06-14	$3.27	$3.44	$3.26	$3.33	$3.33	47,123
2017-06-13	$3.32	$3.56	$3.26	$3.31	$3.31	45,779
2017-06-12	$3.18	$3.60	$3.18	$3.27	$3.27	42,280
2017-06-09	$3.22	$3.30	$3.06	$3.28	$3.28	53,509
2017-06-08	$3.14	$3.29	$3.10	$3.15	$3.15	184
2017-06-07	$3.13	$3.39	$3.00	$3.16	$3.16	473
2017-06-06	$3.07	$3.26	$3.03	$3.07	$3.07	41,448
2017-06-05	$3.23	$3.29	$3.06	$3.08	$3.08	31,750
2017-06-02	$3.10	$3.44	$3.08	$3.18	$3.18	34,010
2017-06-01	$2.98	$3.19	$2.98	$3.07	$3.07	24,728
2017-05-31	$3.19	$3.22	$3.00	$3.19	$3.19	56,328
2017-05-30	$3.23	$3.23	$3.11	$3.19	$3.19	22,359
2017-05-26	$3.44	$3.44	$3.02	$3.31	$3.31	37,300
2017-05-25	$3.40	$3.48	$3.34	$3.42	$3.42	22,836
2017-05-24	$3.53	$3.53	$3.36	$3.38	$3.38	10,419
2017-05-23	$3.60	$3.60	$3.34	$3.53	$3.53	22,210
2017-05-22	$3.70	$3.70	$3.56	$3.60	$3.60	60,854
2017-05-19	$3.80	$3.80	$3.70	$3.75	$3.75	20,411
2017-05-18	$3.81	$3.82	$3.65	$3.68	$3.68	26,227
2017-05-17	$3.87	$3.87	$3.77	$3.81	$3.81	1,983
2017-05-16	$3.80	$4.04	$3.80	$3.92	$3.92	15,484
2017-05-15	$3.78	$3.88	$3.78	$3.82	$3.82	6,787
2017-05-12	$3.77	$3.86	$3.70	$3.72	$3.72	8,304
2017-05-11	$3.75	$3.87	$3.75	$3.77	$3.77	4,011
2017-05-10	$3.95	$4.09	$3.72	$3.88	$3.88	30,501
2017-05-09	$4.00	$4.08	$3.93	$3.95	$3.95	16,058
2017-05-08	$4.22	$4.29	$3.73	$4.06	$4.06	36,378
2017-05-05	$3.83	$4.56	$3.75	$4.30	$4.30	38,265
2017-05-04	$3.70	$3.84	$3.61	$3.80	$3.80	13,361
2017-05-03	$3.72	$3.83	$3.67	$3.69	$3.69	17,398
2017-05-02	$3.82	$3.87	$3.66	$3.79	$3.79	38,706
2017-05-01	$3.95	$3.98	$3.68	$3.84	$3.84	27,863
2017-04-28	$4.06	$4.18	$3.90	$3.99	$3.99	7,881
2017-04-27	$3.91	$4.20	$3.90	$4.05	$4.05	46,077
2017-04-26	$3.75	$3.90	$3.75	$3.89	$3.89	30,348
2017-04-25	$3.77	$3.87	$3.73	$3.79	$3.79	7,813
2017-04-24	$3.81	$3.89	$3.67	$3.78	$3.78	20,302
2017-04-21	$3.82	$3.87	$3.72	$3.80	$3.80	34,279
2017-04-20	$3.78	$3.89	$3.73	$3.84	$3.84	17,203
2017-04-19	$3.74	$3.77	$3.74	$3.76	$3.76	1,623
2017-04-18	$3.66	$3.77	$3.65	$3.69	$3.69	21,611
2017-04-17	$3.67	$3.70	$3.65	$3.70	$3.70	7,771
2017-04-13	$3.60	$3.80	$3.51	$3.66	$3.66	38,511
2017-04-12	$3.69	$3.89	$3.61	$3.65	$3.65	43,621
2017-04-11	$3.67	$3.90	$3.63	$3.73	$3.73	30,125
2017-04-10	$3.64	$3.89	$3.60	$3.73	$3.73	23,066
2017-04-07	$3.76	$3.90	$3.58	$3.67	$3.67	20,354
2017-04-06	$3.59	$3.91	$3.52	$3.89	$3.89	31,583
2017-04-05	$3.70	$3.76	$3.58	$3.59	$3.59	28,353
2017-04-04	$3.82	$3.92	$3.56	$3.56	$3.56	14,872
2017-04-03	$3.90	$4.00	$3.76	$3.81	$3.81	26,526
2017-03-31	$3.98	$3.98	$3.77	$3.94	$3.94	23,857
2017-03-30	$3.77	$4.00	$3.75	$3.92	$3.92	33,283
2017-03-29	$4.03	$4.03	$3.78	$3.99	$3.99	6,795
2017-03-28	$3.65	$4.11	$3.65	$3.88	$3.88	47,696
2017-03-27	$3.51	$3.63	$3.51	$3.58	$3.58	12,049
2017-03-24	$3.33	$3.50	$3.33	$3.41	$3.41	10,970
2017-03-23	$3.41	$3.41	$3.32	$3.40	$3.40	25,856
2017-03-22	$3.52	$3.56	$3.33	$3.44	$3.44	63,276
2017-03-21	$3.64	$3.80	$3.52	$3.55	$3.55	14,264
2017-03-20	$3.76	$3.80	$3.60	$3.68	$3.68	13,639
2017-03-17	$3.90	$3.94	$3.67	$3.73	$3.73	27,078
2017-03-16	$3.69	$3.87	$3.65	$3.83	$3.83	19,429
2017-03-15	$3.67	$3.74	$3.59	$3.69	$3.69	9,414
2017-03-14	$3.71	$3.89	$3.64	$3.72	$3.72	33,965
2017-03-13	$3.42	$4.11	$3.32	$3.70	$3.70	66,987
2017-03-10	$3.41	$3.73	$3.39	$3.44	$3.44	74,031
2017-03-09	$3.34	$3.57	$3.26	$3.40	$3.40	62,532
2017-03-08	$3.48	$3.48	$3.25	$3.35	$3.35	40,250
2017-03-07	$3.58	$3.70	$3.26	$3.26	$3.26	57,955
2017-03-06	$4.01	$4.01	$3.60	$3.61	$3.61	50,569
2017-03-03	$4.06	$4.16	$3.92	$3.93	$3.93	20,074
2017-03-02	$4.03	$4.17	$4.00	$4.12	$4.12	18,462
2017-03-01	$4.10	$4.20	$3.96	$4.04	$4.04	34,143
2017-02-28	$4.17	$4.20	$4.04	$4.07	$4.07	26,230
2017-02-27	$4.05	$4.30	$4.05	$4.19	$4.19	48,589
2017-02-24	$4.00	$4.20	$4.00	$4.10	$4.10	27,047
2017-02-23	$3.94	$4.10	$3.93	$4.00	$4.00	60,372
2017-02-22	$4.08	$4.18	$4.00	$4.06	$4.06	12,907
2017-02-21	$4.00	$4.15	$3.99	$4.12	$4.12	36,179
2017-02-17	$4.18	$4.24	$4.02	$4.17	$4.17	20,937
2017-02-16	$4.18	$4.23	$4.01	$4.15	$4.15	11,277
2017-02-15	$4.38	$4.38	$3.98	$3.99	$3.99	37,630
2017-02-14	$4.23	$4.37	$4.00	$4.21	$4.21	33,986
2017-02-13	$4.37	$4.53	$4.22	$4.26	$4.26	28,416
2017-02-10	$4.34	$4.60	$4.21	$4.31	$4.31	34,442
2017-02-09	$4.22	$4.53	$4.22	$4.33	$4.33	28,383
2017-02-08	$4.63	$4.63	$4.23	$4.45	$4.45	14,231
2017-02-07	$4.86	$4.91	$4.36	$4.39	$4.39	47,142
2017-02-06	$4.85	$5.07	$4.82	$4.82	$4.82	30,759
2017-02-03	$5.18	$5.22	$4.82	$4.84	$4.84	68,952
2017-02-02	$5.26	$5.48	$5.11	$5.22	$5.22	28,028
2017-02-01	$5.43	$5.48	$4.87	$5.31	$5.31	45,276
2017-01-31	$5.59	$5.59	$5.39	$5.40	$5.40	47,867
2017-01-30	$5.55	$5.64	$5.45	$5.56	$5.56	80,566
2017-01-27	$5.65	$5.65	$5.24	$5.59	$5.59	62,548
2017-01-26	$5.42	$5.79	$5.06	$5.67	$5.67	122,823
2017-01-25	$5.00	$5.48	$5.00	$5.35	$5.35	72,372
2017-01-24	$4.97	$5.04	$4.90	$4.91	$4.91	5,753
2017-01-23	$5.12	$5.12	$4.94	$4.95	$4.95	15,370
2017-01-20	$4.94	$5.00	$4.86	$4.93	$4.93	11,986
2017-01-19	$5.25	$5.25	$4.62	$5.01	$5.01	52,268
2017-01-18	$5.38	$5.38	$5.11	$5.24	$5.24	24,423
2017-01-17	$4.91	$5.48	$4.91	$5.34	$5.34	54,065
2017-01-13	$4.57	$5.10	$4.57	$5.07	$5.07	105,970
2017-01-12	$4.07	$4.60	$4.07	$4.57	$4.57	55,685
2017-01-11	$4.10	$4.27	$3.88	$4.15	$4.15	49,656
2017-01-10	$3.82	$4.28	$3.82	$3.97	$3.97	118,462
2017-01-09	$3.79	$3.98	$3.65	$3.93	$3.93	114,922
2017-01-06	$3.75	$3.76	$3.60	$3.71	$3.71	22,226
2017-01-05	$3.77	$3.78	$3.59	$3.63	$3.63	17,921
2017-01-04	$3.46	$3.80	$3.45	$3.78	$3.78	35,792
2017-01-03	$3.52	$3.52	$3.41	$3.45	$3.45	14,195
2016-12-30	$3.49	$3.49	$3.30	$3.42	$3.42	45,034
2016-12-29	$3.21	$3.54	$3.21	$3.47	$3.47	56,895
2016-12-28	$3.40	$3.45	$3.17	$3.24	$3.24	57,161
2016-12-27	$3.49	$3.56	$3.39	$3.47	$3.47	77,793
2016-12-23	$3.53	$3.68	$3.45	$3.59	$3.59	29,816
2016-12-22	$3.43	$3.55	$3.37	$3.51	$3.51	33,984
2016-12-21	$3.43	$3.68	$3.36	$3.39	$3.39	26,448
2016-12-20	$3.38	$3.57	$3.38	$3.47	$3.47	27,961
2016-12-19	$3.30	$3.43	$3.26	$3.36	$3.36	21,019
2016-12-16	$3.16	$3.41	$3.16	$3.29	$3.29	15,509
2016-12-15	$3.42	$3.52	$3.20	$3.20	$3.20	30,789
2016-12-14	$3.45	$3.55	$3.41	$3.43	$3.43	13,710
2016-12-13	$3.40	$3.50	$3.40	$3.49	$3.49	44,637
2016-12-12	$3.36	$3.54	$3.36	$3.45	$3.45	35,311
2016-12-09	$3.37	$3.48	$3.30	$3.32	$3.32	26,334
2016-12-08	$3.35	$3.49	$3.30	$3.40	$3.40	35,367
2016-12-07	$3.30	$3.50	$3.29	$3.35	$3.35	39,678
2016-12-06	$3.39	$3.39	$3.20	$3.33	$3.33	70,339
2016-12-05	$3.53	$3.53	$3.35	$3.36	$3.36	68,786
2016-12-02	$3.78	$3.81	$3.40	$3.53	$3.53	57,085
2016-12-01	$3.93	$3.99	$3.71	$3.77	$3.77	26,009
2016-11-30	$3.86	$3.93	$3.66	$3.92	$3.92	60,027
2016-11-29	$3.96	$3.98	$3.68	$3.92	$3.92	14,593
2016-11-28	$4.03	$4.20	$3.65	$3.99	$3.99	32,242
2016-11-25	$4.33	$4.35	$4.05	$4.05	$4.05	13,280
2016-11-23	$4.27	$4.35	$4.26	$4.33	$4.33	35,218
2016-11-22	$4.39	$4.42	$4.18	$4.21	$4.21	19,337
2016-11-21	$4.51	$4.55	$4.30	$4.39	$4.39	53,531
2016-11-18	$4.57	$4.60	$4.33	$4.53	$4.53	15,008
2016-11-17	$4.65	$4.71	$4.50	$4.60	$4.60	35,864
2016-11-16	$4.57	$4.71	$4.51	$4.57	$4.57	61,601
2016-11-15	$4.60	$4.76	$4.39	$4.47	$4.47	62,465
2016-11-14	$4.28	$4.66	$4.28	$4.56	$4.56	69,427
2016-11-11	$4.22	$4.50	$4.06	$4.34	$4.34	53,993
2016-11-10	$4.35	$4.45	$4.08	$4.17	$4.17	59,504
2016-11-09	$4.15	$4.30	$4.01	$4.20	$4.20	40,942
2016-11-08	$4.10	$4.35	$4.10	$4.35	$4.35	30,119
2016-11-07	$4.25	$4.30	$4.15	$4.19	$4.19	28,159
2016-11-04	$4.37	$4.46	$4.21	$4.23	$4.23	17,403
2016-11-03	$4.22	$4.41	$4.11	$4.41	$4.41	46,992
2016-11-02	$4.28	$4.29	$4.13	$4.25	$4.25	27,069
2016-11-01	$4.43	$4.43	$4.32	$4.32	$4.32	22,413
2016-10-31	$4.46	$4.52	$4.21	$4.36	$4.36	19,624
2016-10-28	$4.34	$4.63	$4.30	$4.46	$4.46	25,413
2016-10-27	$4.75	$5.07	$4.14	$4.37	$4.37	306,211
2016-10-26	$4.65	$4.76	$4.60	$4.76	$4.76	103,183
2016-10-25	$4.60	$4.79	$4.45	$4.65	$4.65	118,209
2016-10-24	$4.25	$4.69	$4.03	$4.54	$4.54	178,630
2016-10-21	$4.12	$4.33	$4.09	$4.26	$4.26	99,586
2016-10-20	$4.25	$4.25	$4.06	$4.19	$4.19	72,465
2016-10-19	$3.97	$4.34	$3.95	$4.13	$4.13	72,810
2016-10-18	$3.97	$4.05	$3.86	$4.02	$4.02	65,201
2016-10-17	$3.58	$3.95	$3.55	$3.82	$3.82	62,619
2016-10-14	$3.64	$3.64	$3.50	$3.59	$3.59	17,549
2016-10-13	$3.65	$3.65	$3.57	$3.63	$3.63	18,926
2016-10-12	$3.69	$3.69	$3.53	$3.65	$3.65	10,288
2016-10-11	$3.65	$3.69	$3.60	$3.65	$3.65	10,274
2016-10-10	$3.59	$3.65	$3.56	$3.64	$3.64	14,845
2016-10-07	$3.58	$3.60	$3.55	$3.60	$3.60	14,119
2016-10-06	$3.59	$3.65	$3.57	$3.58	$3.58	45,861
2016-10-05	$3.50	$3.69	$3.50	$3.59	$3.59	43,104
2016-10-04	$3.50	$3.52	$3.46	$3.50	$3.50	9,134
2016-10-03	$3.54	$3.65	$3.54	$3.55	$3.55	25,956
2016-09-30	$3.50	$3.61	$3.45	$3.59	$3.59	23,233
2016-09-29	$3.57	$3.57	$3.48	$3.48	$3.48	30,818
2016-09-28	$3.56	$3.65	$3.45	$3.50	$3.50	49,618
2016-09-27	$3.59	$3.59	$3.49	$3.54	$3.54	7,782
2016-09-26	$3.62	$3.68	$3.49	$3.54	$3.54	20,165
2016-09-23	$3.51	$3.72	$3.51	$3.67	$3.67	46,870
2016-09-22	$3.48	$3.63	$3.48	$3.55	$3.55	40,491
2016-09-21	$3.60	$3.64	$3.46	$3.46	$3.46	28,871
2016-09-20	$3.56	$3.75	$3.46	$3.46	$3.46	66,495
2016-09-19	$3.50	$3.67	$3.46	$3.46	$3.46	28,419
2016-09-16	$3.48	$3.53	$3.45	$3.48	$3.48	26,872
2016-09-15	$3.61	$3.61	$3.40	$3.48	$3.48	75,638
2016-09-14	$3.55	$3.61	$3.46	$3.55	$3.55	9,922
2016-09-13	$3.50	$3.61	$3.49	$3.52	$3.52	30,281
2016-09-12	$3.61	$3.67	$3.50	$3.53	$3.53	28,630
2016-09-09	$3.56	$3.62	$3.47	$3.60	$3.60	17,309
2016-09-08	$3.52	$3.76	$3.52	$3.55	$3.55	32,562
2016-09-07	$3.66	$3.74	$3.51	$3.51	$3.51	70,022
2016-09-06	$3.75	$4.15	$3.50	$3.79	$3.79	493,674
2016-09-02	$3.28	$3.70	$3.23	$3.43	$3.43	174,767
2016-09-01	$3.31	$3.40	$3.23	$3.25	$3.25	16,003
2016-08-31	$3.36	$3.36	$3.19	$3.27	$3.27	51,285
2016-08-30	$3.43	$3.48	$3.35	$3.36	$3.36	25,077
2016-08-29	$3.40	$3.54	$3.34	$3.45	$3.45	33,842
2016-08-26	$3.42	$3.55	$3.36	$3.37	$3.37	51,359
2016-08-25	$3.50	$3.57	$3.40	$3.43	$3.43	27,922
2016-08-24	$3.64	$3.73	$3.45	$3.53	$3.53	50,903
2016-08-23	$3.45	$3.81	$3.44	$3.67	$3.67	159,539
2016-08-22	$3.31	$3.57	$3.26	$3.45	$3.45	83,844
2016-08-19	$3.36	$3.46	$3.31	$3.40	$3.40	44,347
2016-08-18	$3.36	$3.51	$3.30	$3.35	$3.35	23,907
2016-08-17	$3.51	$3.63	$3.33	$3.35	$3.35	115,762
2016-08-16	$3.45	$3.63	$3.45	$3.53	$3.53	20,937
2016-08-15	$3.41	$3.63	$3.30	$3.42	$3.42	138,100
2016-08-12	$3.43	$3.45	$3.35	$3.41	$3.41	39,892
2016-08-11	$3.60	$3.76	$3.35	$3.45	$3.45	70,952
2016-08-10	$3.70	$4.04	$3.53	$3.55	$3.55	276,688
2016-08-09	$3.75	$3.80	$3.70	$3.76	$3.76	26,650
2016-08-08	$3.77	$3.90	$3.64	$3.74	$3.74	87,486
2016-08-05	$3.65	$4.18	$3.65	$3.76	$3.76	232,054
2016-08-04	$3.66	$3.75	$3.60	$3.68	$3.68	108,113
2016-08-03	$4.30	$4.31	$3.56	$3.80	$3.80	1,431,357
2016-08-02	$3.03	$4.39	$3.03	$4.39	$4.39	2,158,010
2016-08-01	$3.03	$3.03	$2.90	$2.96	$2.96	13,482
2016-07-29	$3.04	$3.09	$2.95	$2.95	$2.95	41,235
2016-07-28	$2.87	$3.29	$2.79	$3.04	$3.04	244,752
2016-07-27	$2.81	$2.99	$2.75	$2.92	$2.92	37,029
2016-07-26	$2.83	$2.86	$2.69	$2.81	$2.81	25,630
2016-07-25	$2.93	$2.96	$2.80	$2.83	$2.83	29,257
2016-07-22	$2.86	$2.91	$2.85	$2.86	$2.86	24,302
2016-07-21	$3.01	$3.30	$2.86	$2.92	$2.92	82,744
2016-07-20	$2.91	$3.35	$2.84	$3.10	$3.10	337,482
2016-07-19	$2.80	$3.00	$2.71	$2.87	$2.87	60,638
2016-07-18	$3.15	$3.18	$2.80	$2.80	$2.80	224,991
2016-07-15	$2.68	$3.23	$2.56	$3.05	$3.05	235,623
2016-07-14	$2.22	$2.70	$2.22	$2.69	$2.69	158,742
2016-07-13	$2.27	$2.29	$2.24	$2.28	$2.28	9,204
2016-07-12	$2.24	$2.30	$2.22	$2.28	$2.28	11,957
2016-07-11	$2.22	$2.25	$2.20	$2.20	$2.20	13,898
2016-07-08	$2.15	$2.27	$2.12	$2.24	$2.24	49,715
2016-07-07	$2.15	$2.15	$2.10	$2.12	$2.12	11,355
2016-07-06	$2.02	$2.14	$2.00	$2.11	$2.11	18,296
2016-07-05	$2.06	$2.13	$2.01	$2.02	$2.02	10,494
2016-07-01	$2.06	$2.14	$2.05	$2.10	$2.10	9,584
2016-06-30	$2.12	$2.12	$1.97	$2.02	$2.02	33,375
2016-06-29	$2.04	$2.20	$2.04	$2.10	$2.10	27,785
2016-06-28	$2.05	$2.32	$2.00	$2.01	$2.01	48,095
2016-06-27	$1.91	$2.09	$1.89	$2.00	$2.00	111,676
2016-06-24	$2.26	$2.40	$2.01	$2.06	$2.06	55,541
2016-06-23	$2.24	$2.35	$2.06	$2.25	$2.25	48,441
2016-06-22	$2.33	$2.33	$2.03	$2.25	$2.25	93,421
2016-06-21	$2.29	$2.51	$2.25	$2.30	$2.30	51,547
2016-06-20	$2.14	$2.39	$2.01	$2.23	$2.23	68,599
2016-06-17	$2.03	$2.11	$1.90	$2.10	$2.10	92,495
2016-06-16	$1.88	$2.06	$1.88	$2.00	$2.00	28,643
2016-06-15	$2.01	$2.11	$1.85	$1.85	$1.85	86,935
2016-06-14	$2.05	$2.10	$2.02	$2.03	$2.03	100,670
2016-06-13	$2.12	$2.19	$2.05	$2.09	$2.09	36,885
2016-06-10	$2.14	$2.21	$2.14	$2.16	$2.16	30,583
2016-06-09	$2.26	$2.31	$2.15	$2.23	$2.23	33,950
2016-06-08	$2.36	$2.49	$2.20	$2.31	$2.31	51,078
2016-06-07	$2.49	$2.49	$2.38	$2.39	$2.39	38,986
2016-06-06	$2.53	$2.59	$2.40	$2.45	$2.45	39,312
2016-06-03	$2.50	$2.60	$2.45	$2.56	$2.56	41,382
2016-06-02	$2.53	$2.64	$2.50	$2.52	$2.52	33,859
2016-06-01	$2.62	$2.63	$2.46	$2.56	$2.56	22,005
2016-05-31	$2.64	$2.74	$2.56	$2.67	$2.67	39,484
2016-05-27	$2.59	$2.78	$2.59	$2.67	$2.67	41,764
2016-05-26	$2.58	$2.70	$2.47	$2.68	$2.68	52,860
2016-05-25	$2.67	$2.70	$2.53	$2.60	$2.60	32,258
2016-05-24	$2.44	$2.67	$2.40	$2.64	$2.64	147,992
2016-05-23	$2.51	$2.54	$2.40	$2.46	$2.46	14,348
2016-05-20	$2.48	$2.70	$2.35	$2.46	$2.46	39,888
2016-05-19	$2.50	$2.50	$2.40	$2.43	$2.43	9,318
2016-05-18	$2.40	$2.55	$2.40	$2.48	$2.48	7,279
2016-05-17	$2.50	$2.64	$2.40	$2.43	$2.43	34,071
2016-05-16	$2.52	$2.52	$2.42	$2.49	$2.49	23,272
2016-05-13	$2.66	$2.69	$2.44	$2.51	$2.51	21,496
2016-05-12	$2.78	$2.78	$2.55	$2.59	$2.59	18,186
2016-05-11	$2.67	$2.73	$2.53	$2.71	$2.71	32,338
2016-05-10	$2.50	$2.70	$2.43	$2.62	$2.62	20,726
2016-05-09	$2.28	$2.57	$2.22	$2.41	$2.41	77,257
2016-05-06	$2.56	$2.59	$2.14	$2.19	$2.19	98,617
2016-05-05	$2.65	$2.65	$2.56	$2.56	$2.56	20,946
2016-05-04	$2.60	$2.68	$2.60	$2.61	$2.61	21,597
2016-05-03	$2.69	$2.70	$2.62	$2.62	$2.62	30,933
2016-05-02	$2.83	$2.89	$2.65	$2.71	$2.71	39,128
2016-04-29	$2.77	$2.80	$2.64	$2.80	$2.80	54,646
2016-04-28	$2.54	$2.85	$2.52	$2.74	$2.74	69,418
2016-04-27	$2.56	$2.62	$2.52	$2.55	$2.55	36,979
2016-04-26	$2.54	$2.61	$2.50	$2.58	$2.58	53,615
2016-04-25	$2.82	$2.83	$2.50	$2.50	$2.50	262,971
2016-04-22	$2.90	$2.98	$2.80	$2.81	$2.81	87,289
2016-04-21	$3.06	$3.08	$2.88	$2.88	$2.88	120,315
2016-04-20	$3.15	$3.15	$3.05	$3.06	$3.06	48,800
2016-04-19	$3.18	$3.26	$3.05	$3.11	$3.11	71,732
2016-04-18	$3.04	$3.33	$3.04	$3.18	$3.18	194,975
2016-04-15	$3.18	$3.18	$3.01	$3.08	$3.08	239,064
2016-04-14	$3.39	$3.39	$3.11	$3.17	$3.17	199,332
2016-04-13	$3.29	$3.40	$3.06	$3.39	$3.39	224,111
2016-04-12	$3.45	$3.49	$3.05	$3.25	$3.25	729,292
2016-04-11	$3.38	$4.09	$3.12	$3.45	$3.45	3,991,058
2016-04-08	$8.75	$9.32	$8.37	$8.37	$8.37	109,136
2016-04-07	$7.82	$8.87	$7.76	$8.68	$8.68	124,080
2016-04-06	$8.21	$8.21	$7.89	$8.04	$8.04	42,927
2016-04-05	$8.94	$8.94	$8.16	$8.30	$8.30	122,525
2016-04-04	$8.68	$9.36	$8.63	$9.05	$9.05	159,818
2016-04-01	$6.67	$8.69	$6.66	$8.24	$8.24	201,520
2016-03-31	$6.25	$6.81	$6.07	$6.79	$6.79	80,530
2016-03-30	$6.43	$6.90	$6.25	$6.30	$6.30	94,167
2016-03-29	$6.52	$6.78	$6.04	$6.35	$6.35	50,495
2016-03-28	$6.76	$6.84	$6.27	$6.40	$6.40	51,778
2016-03-24	$6.47	$6.75	$6.09	$6.41	$6.41	76,879
2016-03-23	$5.65	$7.29	$5.65	$6.26	$6.26	247,803
2016-03-22	$4.98	$5.72	$4.85	$5.56	$5.56	77,982
2016-03-21	$5.18	$5.43	$5.16	$5.18	$5.18	26,740
2016-03-18	$5.07	$5.37	$4.96	$5.32	$5.32	44,530
2016-03-17	$4.96	$5.05	$4.96	$5.01	$5.01	9,168
2016-03-16	$4.95	$5.10	$4.85	$4.94	$4.94	14,028
2016-03-15	$4.97	$5.05	$4.88	$4.95	$4.95	23,306
2016-03-14	$5.28	$5.28	$4.72	$4.97	$4.97	40,315
2016-03-11	$4.74	$5.45	$4.74	$4.93	$4.93	41,470
2016-03-10	$4.90	$5.01	$4.35	$4.75	$4.75	39,391
2016-03-09	$4.90	$5.31	$4.90	$4.96	$4.96	19,157
2016-03-08	$5.09	$5.33	$4.76	$4.80	$4.80	63,879
2016-03-07	$4.71	$5.47	$4.70	$5.31	$5.31	119,746
2016-03-04	$3.54	$5.81	$3.38	$4.50	$4.50	188,287
2016-03-03	$3.26	$3.69	$3.15	$3.41	$3.41	48,505
2016-03-02	$2.96	$3.28	$2.96	$3.14	$3.14	52,480
2016-03-01	$2.60	$3.40	$2.44	$3.05	$3.05	364,935
2016-02-29	$2.60	$2.70	$2.50	$2.55	$2.55	25,433
2016-02-26	$2.47	$2.69	$2.38	$2.55	$2.55	33,584
2016-02-25	$2.43	$2.43	$2.26	$2.43	$2.43	29,824
2016-02-24	$2.34	$2.50	$2.21	$2.42	$2.42	43,441
2016-02-23	$3.01	$3.01	$2.39	$2.41	$2.41	281,168
2016-02-22	$2.45	$3.81	$2.20	$3.07	$3.07	265,763
2016-02-19	$0.23	$0.24	$0.21	$0.21	$2.52	29,400
2016-02-18	$0.22	$0.24	$0.20	$0.23	$2.70	4,615
2016-02-17	$0.21	$0.24	$0.21	$0.22	$2.60	26,227
2016-02-16	$0.22	$0.23	$0.19	$0.22	$2.58	9,833
2016-02-12	$0.20	$0.22	$0.18	$0.22	$2.62	14,011
2016-02-11	$0.18	$0.20	$0.16	$0.19	$2.28	26,500
2016-02-10	$0.23	$0.23	$0.18	$0.21	$2.46	12,083
2016-02-09	$0.20	$0.22	$0.15	$0.22	$2.64	20,158
2016-02-08	$0.22	$0.23	$0.19	$0.21	$2.58	55,769
2016-02-05	$0.25	$0.26	$0.22	$0.23	$2.70	25,422
2016-02-04	$0.24	$0.26	$0.23	$0.25	$2.99	10,671
2016-02-03	$0.25	$0.26	$0.23	$0.25	$3.02	17,810
2016-02-02	$0.27	$0.27	$0.23	$0.24	$2.88	19,645
2016-02-01	$0.25	$0.28	$0.25	$0.27	$3.23	11,798
2016-01-29	$0.24	$0.27	$0.22	$0.27	$3.21	41,549
2016-01-28	$0.25	$0.26	$0.24	$0.25	$2.94	18,349
2016-01-27	$0.24	$0.25	$0.24	$0.25	$2.99	9,939
2016-01-26	$0.24	$0.24	$0.23	$0.24	$2.88	6,476
2016-01-25	$0.24	$0.25	$0.22	$0.23	$2.76	9,148
2016-01-22	$0.24	$0.25	$0.23	$0.25	$2.94	11,522
2016-01-21	$0.24	$0.25	$0.22	$0.23	$2.76	5,577
2016-01-20	$0.23	$0.24	$0.21	$0.24	$2.87	11,989
2016-01-19	$0.21	$0.24	$0.19	$0.24	$2.85	55,806
2016-01-15	$0.25	$0.27	$0.23	$0.23	$2.71	24,197
2016-01-14	$0.24	$0.28	$0.22	$0.25	$3.01	35,966
2016-01-13	$0.24	$0.24	$0.21	$0.24	$2.87	27,372
2016-01-12	$0.22	$0.25	$0.22	$0.24	$2.83	29,262
2016-01-11	$0.23	$0.24	$0.23	$0.23	$2.79	24,469
2016-01-08	$0.22	$0.25	$0.22	$0.23	$2.72	50,888
2016-01-07	$0.25	$0.25	$0.21	$0.22	$2.64	18,000
2016-01-06	$0.27	$0.29	$0.21	$0.24	$2.83	32,328
2016-01-05	$0.27	$0.29	$0.27	$0.27	$3.24	4,107
2016-01-04	$0.25	$0.29	$0.25	$0.27	$3.24	16,427
2015-12-31	$0.26	$0.30	$0.25	$0.27	$3.24	52,603
2015-12-30	$0.26	$0.28	$0.25	$0.27	$3.18	63,676
2015-12-29	$0.29	$0.31	$0.26	$0.28	$3.36	37,571
2015-12-28	$0.27	$0.30	$0.26	$0.28	$3.36	23,760
2015-12-24	$0.26	$0.28	$0.23	$0.26	$3.11	17,253
2015-12-23	$0.28	$0.28	$0.24	$0.25	$2.98	35,807
2015-12-22	$0.27	$0.30	$0.26	$0.26	$3.12	26,519
2015-12-21	$0.31	$0.32	$0.26	$0.27	$3.27	31,524
2015-12-18	$0.33	$0.34	$0.28	$0.31	$3.72	18,780
2015-12-17	$0.34	$0.35	$0.28	$0.31	$3.72	26,294
2015-12-16	$0.29	$0.35	$0.28	$0.33	$3.96	74,720
2015-12-15	$0.28	$0.30	$0.26	$0.28	$3.35	20,302
2015-12-14	$0.29	$0.32	$0.27	$0.29	$3.48	36,845
2015-12-11	$0.31	$0.32	$0.29	$0.29	$3.50	6,562
2015-12-10	$0.30	$0.31	$0.29	$0.31	$3.77	19,706
2015-12-09	$0.30	$0.32	$0.29	$0.31	$3.72	21,591
2015-12-08	$0.29	$0.33	$0.29	$0.31	$3.72	16,856
2015-12-07	$0.31	$0.33	$0.29	$0.30	$3.61	24,835
2015-12-04	$0.32	$0.33	$0.30	$0.31	$3.72	9,167
2015-12-03	$0.34	$0.35	$0.31	$0.31	$3.72	12,183
2015-12-02	$0.32	$0.35	$0.32	$0.33	$4.02	25,216
2015-12-01	$0.32	$0.34	$0.30	$0.33	$3.96	10,465
2015-11-30	$0.35	$0.35	$0.30	$0.30	$3.60	32,997
2015-11-27	$0.32	$0.33	$0.30	$0.30	$3.60	8,743
2015-11-25	$0.33	$0.33	$0.29	$0.31	$3.68	11,524
2015-11-24	$0.28	$0.34	$0.28	$0.32	$3.84	19,240
2015-11-23	$0.30	$0.31	$0.29	$0.29	$3.49	18,809
2015-11-20	$0.33	$0.34	$0.30	$0.30	$3.60	25,389
2015-11-19	$0.32	$0.33	$0.31	$0.31	$3.72	19,164
2015-11-18	$0.33	$0.33	$0.31	$0.32	$3.84	7,869
2015-11-17	$0.33	$0.35	$0.30	$0.33	$3.96	18,758
2015-11-16	$0.35	$0.37	$0.30	$0.32	$3.85	7,894
2015-11-13	$0.34	$0.36	$0.32	$0.33	$3.96	20,171
2015-11-12	$0.36	$0.36	$0.34	$0.35	$4.19	10,218
2015-11-11	$0.37	$0.41	$0.30	$0.32	$3.78	33,485
2015-11-10	$0.40	$0.42	$0.36	$0.39	$4.68	18,085
2015-11-09	$0.42	$0.43	$0.38	$0.39	$4.73	29,176
2015-11-06	$0.43	$0.44	$0.41	$0.43	$5.10	20,049
2015-11-05	$0.40	$0.42	$0.39	$0.41	$4.92	9,514
2015-11-04	$0.41	$0.42	$0.40	$0.40	$4.80	4,065
2015-11-03	$0.41	$0.44	$0.40	$0.41	$4.92	7,834
2015-11-02	$0.43	$0.43	$0.39	$0.40	$4.80	11,395
2015-10-30	$0.42	$0.44	$0.40	$0.42	$5.04	18,388
2015-10-29	$0.43	$0.46	$0.41	$0.42	$5.07	5,610
2015-10-28	$0.48	$0.52	$0.39	$0.43	$5.14	36,600
2015-10-27	$0.54	$0.55	$0.45	$0.48	$5.71	15,710
2015-10-26	$0.56	$0.57	$0.51	$0.53	$6.36	13,407
2015-10-23	$0.57	$0.58	$0.52	$0.56	$6.66	13,678
2015-10-22	$0.57	$0.59	$0.54	$0.54	$6.48	14,659
2015-10-21	$0.57	$0.60	$0.54	$0.58	$6.96	16,992
2015-10-20	$0.52	$0.60	$0.50	$0.58	$6.90	24,054
2015-10-19	$0.49	$0.65	$0.46	$0.55	$6.63	38,522
2015-10-16	$0.42	$0.60	$0.41	$0.44	$5.28	112,385
2015-10-15	$0.39	$0.41	$0.38	$0.41	$4.87	13,480
2015-10-14	$0.39	$0.41	$0.38	$0.38	$4.56	12,875
2015-10-13	$0.37	$0.42	$0.37	$0.41	$4.92	29,181
2015-10-12	$0.36	$0.37	$0.34	$0.37	$4.44	14,802
2015-10-09	$0.38	$0.38	$0.34	$0.37	$4.44	5,110
2015-10-08	$0.36	$0.38	$0.32	$0.37	$4.44	14,515
2015-10-07	$0.37	$0.38	$0.35	$0.36	$4.26	4,666
2015-10-06	$0.36	$0.39	$0.34	$0.37	$4.44	9,993
2015-10-05	$0.37	$0.39	$0.33	$0.38	$4.50	6,747
2015-10-02	$0.35	$0.38	$0.33	$0.38	$4.56	9,258
2015-10-01	$0.36	$0.36	$0.34	$0.36	$4.28	9,894
2015-09-30	$0.36	$0.37	$0.33	$0.36	$4.32	6,541
2015-09-29	$0.34	$0.36	$0.33	$0.36	$4.30	16,462
2015-09-28	$0.32	$0.35	$0.31	$0.34	$4.07	7,041
2015-09-25	$0.34	$0.37	$0.32	$0.34	$4.08	5,140
2015-09-24	$0.39	$0.39	$0.33	$0.34	$4.09	10,903
2015-09-23	$0.35	$0.40	$0.31	$0.34	$4.09	4,246
2015-09-22	$0.35	$0.38	$0.32	$0.35	$4.14	6,752
2015-09-21	$0.39	$0.40	$0.34	$0.35	$4.20	8,665
2015-09-18	$0.35	$0.40	$0.34	$0.40	$4.80	19,119
2015-09-17	$0.42	$0.42	$0.34	$0.34	$4.08	14,862
2015-09-16	$0.39	$0.42	$0.37	$0.39	$4.68	24,975
2015-09-15	$0.39	$0.43	$0.37	$0.42	$5.08	28,823
2015-09-14	$0.35	$0.38	$0.27	$0.37	$4.49	25,036
2015-09-11	$0.32	$0.35	$0.31	$0.35	$4.19	9,513
2015-09-10	$0.33	$0.34	$0.31	$0.32	$3.82	21,935
2015-09-09	$0.31	$0.35	$0.31	$0.32	$3.84	8,954
2015-09-08	$0.32	$0.33	$0.31	$0.32	$3.84	9,034
2015-09-04	$0.29	$0.32	$0.28	$0.31	$3.66	22,535
2015-09-03	$0.29	$0.30	$0.27	$0.29	$3.47	7,346
2015-09-02	$0.29	$0.30	$0.27	$0.28	$3.36	12,145
2015-09-01	$0.27	$0.30	$0.27	$0.28	$3.41	7,628
2015-08-31	$0.30	$0.31	$0.26	$0.28	$3.38	18,589

Odyssey Marine Exploration Inc (OMEX) News Headlines

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

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

foxbusiness.com March 4, 2024

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

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

foxbusiness.com March 14, 2024

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

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

foxbusiness.com March 15, 2024

Recent Odyssey Marine Exploration Inc (OMEX) News

S&P cuts Israel's credit rating amid Middle East conflict

S&P Global Ratings downgraded Israel's short- and long-term credit ratings by one notch apiece following the recent confrontation with Iran amid the …

foxbusiness.com

Published: April 21, 2024

A Tribute to Louis Gossett Jr. and the Marine Corps

None

wsj.com

Published: April 7, 2024

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

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