Salem Media Group Inc - Class A (SALM) Stock Profile

Data as of April 29, 2024

$0.39 ($0.01) 2.36%

Salem Media Group Inc - Class A - Daily Information

Click for more stock information on Salem Media Group Inc - Class A.

Daily Information	Data
Date	April 29, 2024
Open	$0.39
Previous Close	$0.39
High	$0.41
Low	$0.38
Adjusted Open	$0.39
Previous Adjusted Close	$0.39
Adjusted High	$0.41
Adjusted Low	$0.38

Invest in Salem Media Group Inc - Class A (SALM)

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

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

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

Key People Salem Media Group Inc - Class A

Employee	Position
Stuart W. Epperson	Chairman
Edward G. Atsinger	Chief Executive Officer & Director
Evan D. Masyr	Chief Financial Officer & Executive Vice President
Christopher Gould	Senior VP-National Program Development
David Cruz	Vice President
David A. R. Evans	President-New Media
David P. Santrella	President-Broadcast Media
Jeff Reisman	Vice President & General Manager-Chicago Cluster
Mike Reed	Senior Vice President
Phil Boyce	Senior Vice President-Spoken Word
Jamie Cohen	Vice President-Broadcast Digital
Christopher J. Henderson	Secretary, Executive VP-Legal & Human Resources
Richard A. Riddle	Independent Director
Eric H. Halvorson	Independent Director
Heather W. Grizzle	Independent Director
Jamie Cohen	Senior Vice President-Broadcast Digital
Russell Hauth	Senior VP-National News & Public Affairs

Company Profile Salem Media Group Inc - Class A

Exchange: NASDAQ

IPO Date: July 1, 1999

Employees: 5,500

Sector: Communication Services

Industry: Broadcasting

Website: Salem Media Group Inc - Class A Website

Address: 5600 Galilee Rd, Camarillo, CA 93012

Historical Stock Data for Salem Media Group Inc - Class A (SALM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$0.39	$0.41	$0.38	$0.39	$0.39	5,817
2024-04-26	$0.35	$0.38	$0.34	$0.38	$0.38	18,627
2024-04-25	$0.35	$0.35	$0.32	$0.32	$0.32	31,845
2024-04-24	$0.38	$0.40	$0.35	$0.35	$0.35	6,771
2024-04-23	$0.37	$0.40	$0.35	$0.40	$0.40	16,463
2024-04-22	$0.31	$0.38	$0.31	$0.38	$0.38	11,721
2024-04-19	$0.38	$0.38	$0.35	$0.35	$0.35	8,320
2024-04-18	$0.35	$0.38	$0.35	$0.37	$0.37	4,748
2024-04-17	$0.38	$0.42	$0.35	$0.38	$0.38	17,036
2024-04-16	$0.41	$0.41	$0.39	$0.40	$0.40	5,873
2024-04-15	$0.41	$0.42	$0.40	$0.41	$0.41	19,249
2024-04-12	$0.41	$0.41	$0.39	$0.40	$0.40	9,915
2024-04-11	$0.38	$0.41	$0.38	$0.39	$0.39	15,387
2024-04-10	$0.41	$0.42	$0.41	$0.42	$0.42	8,457
2024-04-09	$0.40	$0.41	$0.40	$0.40	$0.40	17,492
2024-04-08	$0.40	$0.42	$0.40	$0.42	$0.42	40,288
2024-04-05	$0.37	$0.42	$0.37	$0.37	$0.37	15,556
2024-04-04	$0.33	$0.37	$0.33	$0.37	$0.37	14,703
2024-04-03	$0.39	$0.39	$0.31	$0.38	$0.38	50,339
2024-04-02	$0.41	$0.41	$0.37	$0.38	$0.38	24,319
2024-04-01	$0.42	$0.42	$0.36	$0.38	$0.38	24,319
2024-03-28	$0.36	$0.39	$0.36	$0.38	$0.38	15,144
2024-03-27	$0.37	$0.39	$0.30	$0.34	$0.34	96,967
2024-03-26	$0.38	$0.39	$0.37	$0.38	$0.38	99,407
2024-03-25	$0.37	$0.41	$0.37	$0.39	$0.39	76,191
2024-03-22	$0.38	$0.38	$0.36	$0.37	$0.37	36,184
2024-03-21	$0.35	$0.37	$0.35	$0.37	$0.37	12,033
2024-03-20	$0.35	$0.37	$0.35	$0.36	$0.36	72,999
2024-03-19	$0.34	$0.38	$0.33	$0.36	$0.36	76,861
2024-03-18	$0.35	$0.36	$0.33	$0.34	$0.34	38,655
2024-03-15	$0.34	$0.36	$0.33	$0.35	$0.35	43,101
2024-03-14	$0.35	$0.35	$0.33	$0.33	$0.33	12,747
2024-03-13	$0.34	$0.36	$0.33	$0.33	$0.33	6,317
2024-03-12	$0.34	$0.35	$0.31	$0.34	$0.34	7,087
2024-03-11	$0.28	$0.35	$0.28	$0.34	$0.34	7,087
2024-03-08	$0.31	$0.36	$0.30	$0.35	$0.35	79,780
2024-03-07	$0.31	$0.32	$0.28	$0.30	$0.30	28,716
2024-03-06	$0.31	$0.33	$0.30	$0.31	$0.31	26,682
2024-03-05	$0.32	$0.33	$0.31	$0.31	$0.31	15,915
2024-03-04	$0.34	$0.34	$0.28	$0.32	$0.32	29,015
2024-03-01	$0.31	$0.31	$0.28	$0.31	$0.31	33,246
2024-02-29	$0.32	$0.32	$0.28	$0.30	$0.30	65,773
2024-02-28	$0.28	$0.34	$0.28	$0.33	$0.33	32,460
2024-02-27	$0.32	$0.36	$0.30	$0.34	$0.34	46,725
2024-02-26	$0.33	$0.35	$0.32	$0.32	$0.32	17,366
2024-02-23	$0.33	$0.33	$0.28	$0.33	$0.33	136,042
2024-02-22	$0.34	$0.35	$0.30	$0.33	$0.33	203,573
2024-02-21	$0.37	$0.40	$0.32	$0.33	$0.33	294,956
2024-02-20	$0.30	$0.38	$0.30	$0.38	$0.38	135,010
2024-02-16	$0.37	$0.40	$0.35	$0.37	$0.37	19,075
2024-02-15	$0.38	$0.40	$0.35	$0.40	$0.40	72,321
2024-02-14	$0.37	$0.38	$0.35	$0.38	$0.38	12,812
2024-02-13	$0.37	$0.38	$0.37	$0.37	$0.37	15,303
2024-02-12	$0.40	$0.40	$0.36	$0.36	$0.36	183,379
2024-02-09	$0.33	$0.40	$0.33	$0.36	$0.36	19,508
2024-02-08	$0.37	$0.40	$0.37	$0.38	$0.38	16,650
2024-02-07	$0.38	$0.41	$0.32	$0.39	$0.39	91,041
2024-02-06	$0.40	$0.42	$0.39	$0.40	$0.40	28,206
2024-02-05	$0.44	$0.44	$0.38	$0.41	$0.41	23,526
2024-02-02	$0.36	$0.43	$0.36	$0.37	$0.37	140,426
2024-02-01	$0.41	$0.41	$0.36	$0.37	$0.37	31,761
2024-01-31	$0.39	$0.41	$0.37	$0.39	$0.39	32,744
2024-01-30	$0.36	$0.41	$0.36	$0.36	$0.36	106,358
2024-01-29	$0.30	$0.41	$0.30	$0.38	$0.38	94,893
2024-01-26	$0.30	$0.36	$0.28	$0.33	$0.33	106,386
2024-01-25	$0.28	$0.31	$0.28	$0.29	$0.29	98,205
2024-01-24	$0.28	$0.29	$0.27	$0.28	$0.28	123,381
2024-01-23	$0.26	$0.32	$0.26	$0.28	$0.28	251,102
2024-01-22	$0.34	$0.34	$0.27	$0.27	$0.27	1,417,564
2024-01-19	$0.27	$0.38	$0.24	$0.34	$0.34	563,255
2024-01-18	$0.29	$0.32	$0.26	$0.26	$0.26	1,055,172
2024-01-17	$0.30	$0.34	$0.29	$0.30	$0.30	942,859
2024-01-16	$0.35	$0.44	$0.32	$0.33	$0.33	3,626,628
2024-01-12	$0.32	$0.34	$0.32	$0.33	$0.33	97,796
2024-01-11	$0.33	$0.33	$0.32	$0.32	$0.32	137,787
2024-01-10	$0.33	$0.34	$0.31	$0.34	$0.34	38,453
2024-01-09	$0.33	$0.34	$0.32	$0.33	$0.33	58,588
2024-01-08	$0.32	$0.35	$0.30	$0.33	$0.33	191,283
2024-01-05	$0.35	$0.36	$0.31	$0.32	$0.32	260,516
2024-01-04	$0.34	$0.37	$0.30	$0.34	$0.34	457,082
2024-01-03	$0.35	$0.36	$0.34	$0.34	$0.34	337,930
2024-01-02	$0.39	$0.41	$0.33	$0.36	$0.36	1,071,443
2023-12-29	$0.54	$0.55	$0.37	$0.39	$0.39	1,043,764
2023-12-28	$0.54	$0.58	$0.53	$0.55	$0.55	101,697
2023-12-27	$0.54	$0.65	$0.51	$0.54	$0.54	719,871
2023-12-26	$0.52	$0.59	$0.52	$0.54	$0.54	356,901
2023-12-22	$0.52	$0.56	$0.52	$0.54	$0.54	84,463
2023-12-21	$0.53	$0.55	$0.52	$0.54	$0.54	61,358
2023-12-20	$0.55	$0.58	$0.53	$0.53	$0.53	103,453
2023-12-19	$0.55	$0.59	$0.55	$0.57	$0.57	46,048
2023-12-18	$0.55	$0.58	$0.52	$0.54	$0.54	95,422
2023-12-15	$0.54	$0.57	$0.54	$0.55	$0.55	24,164
2023-12-14	$0.52	$0.58	$0.52	$0.54	$0.54	94,005
2023-12-13	$0.55	$0.56	$0.52	$0.53	$0.53	76,860
2023-12-12	$0.57	$0.58	$0.55	$0.55	$0.55	36,436
2023-12-11	$0.58	$0.59	$0.57	$0.58	$0.58	18,296
2023-12-08	$0.58	$0.59	$0.57	$0.58	$0.58	25,278
2023-12-07	$0.57	$0.60	$0.57	$0.58	$0.58	15,577
2023-12-06	$0.59	$0.60	$0.57	$0.57	$0.57	15,173
2023-12-05	$0.60	$0.60	$0.58	$0.58	$0.58	21,222
2023-12-04	$0.61	$0.62	$0.59	$0.60	$0.60	7,025
2023-12-01	$0.59	$0.62	$0.59	$0.62	$0.62	5,069
2023-11-30	$0.59	$0.63	$0.59	$0.60	$0.60	25,764
2023-11-29	$0.57	$0.60	$0.57	$0.59	$0.59	12,712
2023-11-28	$0.58	$0.59	$0.58	$0.58	$0.58	27,440
2023-11-27	$0.59	$0.62	$0.58	$0.58	$0.58	30,776
2023-11-24	$0.59	$0.61	$0.58	$0.60	$0.60	87,207
2023-11-22	$0.59	$0.62	$0.59	$0.60	$0.60	21,219
2023-11-21	$0.62	$0.62	$0.58	$0.59	$0.59	48,289
2023-11-20	$0.62	$0.62	$0.58	$0.60	$0.60	84,097
2023-11-17	$0.60	$0.63	$0.60	$0.63	$0.63	14,814
2023-11-16	$0.61	$0.61	$0.58	$0.60	$0.60	35,277
2023-11-15	$0.60	$0.61	$0.58	$0.59	$0.59	42,739
2023-11-14	$0.62	$0.65	$0.59	$0.60	$0.60	155,064
2023-11-13	$0.75	$0.76	$0.72	$0.76	$0.76	40,568
2023-11-10	$0.75	$0.75	$0.70	$0.75	$0.75	46,251
2023-11-09	$0.75	$0.75	$0.70	$0.73	$0.73	12,068
2023-11-08	$0.73	$0.78	$0.72	$0.72	$0.72	23,362
2023-11-07	$0.74	$0.77	$0.73	$0.76	$0.76	9,916
2023-11-06	$0.80	$0.80	$0.76	$0.77	$0.77	13,366
2023-11-03	$0.69	$0.80	$0.67	$0.78	$0.78	42,273
2023-11-02	$0.70	$0.73	$0.67	$0.67	$0.67	10,690
2023-11-01	$0.68	$0.69	$0.67	$0.69	$0.69	11,227
2023-10-31	$0.68	$0.68	$0.65	$0.67	$0.67	5,120
2023-10-30	$0.66	$0.69	$0.66	$0.69	$0.69	6,490
2023-10-27	$0.66	$0.69	$0.66	$0.68	$0.68	4,912
2023-10-26	$0.66	$0.69	$0.66	$0.66	$0.66	21,099
2023-10-25	$0.73	$0.73	$0.65	$0.66	$0.66	50,888
2023-10-24	$0.63	$0.65	$0.63	$0.63	$0.63	5,107
2023-10-23	$0.66	$0.67	$0.63	$0.63	$0.63	10,549
2023-10-20	$0.66	$0.67	$0.65	$0.65	$0.65	2,939
2023-10-19	$0.65	$0.67	$0.65	$0.66	$0.66	2,698
2023-10-18	$0.67	$0.67	$0.64	$0.66	$0.66	35,669
2023-10-17	$0.68	$0.71	$0.67	$0.67	$0.67	13,426
2023-10-16	$0.69	$0.71	$0.68	$0.68	$0.68	26,156
2023-10-13	$0.73	$0.73	$0.70	$0.71	$0.71	7,715
2023-10-12	$0.74	$0.74	$0.70	$0.72	$0.72	17,608
2023-10-11	$0.69	$0.74	$0.69	$0.70	$0.70	14,234
2023-10-10	$0.72	$0.74	$0.70	$0.72	$0.72	32,468
2023-10-09	$0.71	$0.74	$0.71	$0.74	$0.74	16,256
2023-10-06	$0.68	$0.77	$0.68	$0.74	$0.74	35,806
2023-10-05	$0.69	$0.76	$0.68	$0.70	$0.70	49,437
2023-10-04	$0.75	$0.78	$0.67	$0.71	$0.71	100,446
2023-10-03	$0.60	$0.67	$0.60	$0.67	$0.67	20,505
2023-10-02	$0.60	$0.61	$0.59	$0.60	$0.60	21,888
2023-09-29	$0.58	$0.59	$0.56	$0.59	$0.59	11,202
2023-09-28	$0.56	$0.60	$0.56	$0.59	$0.59	7,254
2023-09-27	$0.56	$0.58	$0.56	$0.57	$0.57	111,826
2023-09-26	$0.58	$0.59	$0.56	$0.58	$0.58	49,086
2023-09-25	$0.57	$0.59	$0.55	$0.57	$0.57	33,356
2023-09-22	$0.56	$0.59	$0.55	$0.59	$0.59	24,261
2023-09-21	$0.55	$0.57	$0.55	$0.56	$0.56	7,582
2023-09-20	$0.60	$0.60	$0.55	$0.57	$0.57	17,329
2023-09-19	$0.58	$0.58	$0.56	$0.58	$0.58	14,116
2023-09-18	$0.58	$0.59	$0.56	$0.58	$0.58	20,984
2023-09-15	$0.59	$0.61	$0.54	$0.54	$0.54	78,786
2023-09-14	$0.60	$0.62	$0.57	$0.60	$0.60	88,705
2023-09-13	$0.58	$0.62	$0.57	$0.60	$0.60	192,999
2023-09-12	$0.59	$0.59	$0.56	$0.56	$0.56	29,786
2023-09-11	$0.66	$0.67	$0.54	$0.56	$0.56	176,508
2023-09-08	$0.68	$0.68	$0.65	$0.67	$0.67	10,221
2023-09-07	$0.68	$0.68	$0.67	$0.68	$0.68	10,869
2023-09-06	$0.66	$0.69	$0.65	$0.68	$0.68	12,629
2023-09-05	$0.68	$0.69	$0.63	$0.68	$0.68	31,815
2023-09-01	$0.62	$0.65	$0.62	$0.63	$0.63	26,996
2023-08-31	$0.64	$0.64	$0.56	$0.61	$0.61	113,622
2023-08-30	$0.64	$0.64	$0.63	$0.63	$0.63	16,016
2023-08-29	$0.69	$0.69	$0.63	$0.63	$0.63	93,219
2023-08-28	$0.68	$0.69	$0.64	$0.67	$0.67	73,431
2023-08-25	$0.66	$0.66	$0.64	$0.65	$0.65	33,078
2023-08-24	$0.67	$0.69	$0.65	$0.66	$0.66	74,684
2023-08-23	$0.72	$0.72	$0.66	$0.69	$0.69	88,584
2023-08-22	$0.73	$0.73	$0.71	$0.71	$0.71	59,230
2023-08-21	$0.75	$0.75	$0.71	$0.73	$0.73	20,121
2023-08-18	$0.80	$0.80	$0.74	$0.74	$0.74	41,625
2023-08-17	$0.76	$0.79	$0.76	$0.77	$0.77	4,660
2023-08-16	$0.75	$0.79	$0.75	$0.78	$0.78	35,484
2023-08-15	$0.79	$0.83	$0.75	$0.75	$0.75	67,314
2023-08-14	$0.80	$0.84	$0.77	$0.79	$0.79	35,513
2023-08-11	$0.79	$0.88	$0.77	$0.83	$0.83	46,256
2023-08-10	$0.76	$0.78	$0.75	$0.76	$0.76	63,505
2023-08-09	$0.91	$0.91	$0.66	$0.76	$0.76	215,781
2023-08-08	$0.94	$0.95	$0.90	$0.92	$0.92	97,702
2023-08-07	$0.95	$0.96	$0.94	$0.94	$0.94	21,758
2023-08-04	$0.97	$0.98	$0.94	$0.96	$0.96	12,297
2023-08-03	$0.95	$0.95	$0.94	$0.94	$0.94	48,358
2023-08-02	$0.94	$0.95	$0.94	$0.95	$0.95	7,499
2023-08-01	$0.97	$0.98	$0.95	$0.97	$0.97	17,045
2023-07-31	$0.94	$0.98	$0.94	$0.95	$0.95	12,655
2023-07-28	$0.94	$0.98	$0.94	$0.97	$0.97	10,286
2023-07-27	$0.97	$0.98	$0.95	$0.95	$0.95	24,047
2023-07-26	$0.97	$1.00	$0.95	$0.97	$0.97	43,536
2023-07-25	$0.97	$0.99	$0.97	$0.97	$0.97	21,934
2023-07-24	$0.96	$1.01	$0.96	$0.98	$0.98	21,995
2023-07-21	$0.97	$1.02	$0.95	$0.99	$0.99	181,175
2023-07-20	$0.95	$0.97	$0.95	$0.96	$0.96	21,693
2023-07-19	$0.90	$0.96	$0.90	$0.94	$0.94	47,615
2023-07-18	$0.92	$0.93	$0.87	$0.93	$0.93	90,859
2023-07-17	$0.91	$0.92	$0.89	$0.89	$0.89	40,785
2023-07-14	$0.93	$0.93	$0.91	$0.91	$0.91	41,025
2023-07-13	$0.93	$0.95	$0.93	$0.93	$0.93	21,486
2023-07-12	$0.97	$0.98	$0.91	$0.94	$0.94	23,352
2023-07-11	$0.91	$0.99	$0.91	$0.93	$0.93	26,742
2023-07-10	$0.97	$0.97	$0.92	$0.93	$0.93	72,908
2023-07-07	$0.98	$0.98	$0.94	$0.95	$0.95	37,250
2023-07-06	$0.95	$0.98	$0.91	$0.94	$0.94	72,332
2023-07-05	$0.93	$0.96	$0.91	$0.91	$0.91	15,313
2023-07-03	$0.97	$0.98	$0.95	$0.96	$0.96	15,259
2023-06-30	$0.96	$0.96	$0.94	$0.96	$0.96	18,716
2023-06-29	$0.93	$0.96	$0.93	$0.95	$0.95	20,245
2023-06-28	$0.93	$0.96	$0.93	$0.95	$0.95	24,823
2023-06-27	$0.99	$0.99	$0.92	$0.92	$0.92	109,805
2023-06-26	$0.94	$0.99	$0.94	$0.98	$0.98	12,318
2023-06-23	$0.96	$0.99	$0.94	$0.94	$0.94	52,395
2023-06-22	$0.99	$1.00	$0.98	$0.99	$0.99	23,433
2023-06-21	$0.94	$0.99	$0.94	$0.98	$0.98	52,659
2023-06-20	$0.95	$0.98	$0.93	$0.94	$0.94	66,657
2023-06-16	$0.90	$0.97	$0.90	$0.96	$0.96	127,139
2023-06-15	$0.93	$0.93	$0.90	$0.91	$0.91	94,390
2023-06-14	$0.94	$0.94	$0.92	$0.92	$0.92	27,746
2023-06-13	$0.94	$0.95	$0.93	$0.94	$0.94	31,700
2023-06-12	$0.95	$0.95	$0.94	$0.94	$0.94	6,737
2023-06-09	$0.97	$0.97	$0.94	$0.94	$0.94	15,442
2023-06-08	$0.96	$0.97	$0.95	$0.97	$0.97	9,119
2023-06-07	$0.95	$0.97	$0.95	$0.96	$0.96	4,031
2023-06-06	$0.93	$0.97	$0.93	$0.97	$0.97	21,567
2023-06-05	$0.94	$0.96	$0.94	$0.95	$0.95	39,365
2023-06-02	$0.93	$0.98	$0.93	$0.96	$0.96	11,599
2023-06-01	$0.98	$0.98	$0.93	$0.93	$0.93	15,883
2023-05-31	$0.94	$0.97	$0.93	$0.93	$0.93	32,180
2023-05-30	$0.97	$0.97	$0.95	$0.95	$0.95	34,923
2023-05-26	$0.96	$0.97	$0.95	$0.96	$0.96	10,028
2023-05-25	$0.96	$0.97	$0.95	$0.96	$0.96	17,016
2023-05-24	$0.95	$0.96	$0.95	$0.96	$0.96	41,240
2023-05-23	$0.95	$0.96	$0.95	$0.96	$0.96	11,470
2023-05-22	$0.98	$0.98	$0.95	$0.95	$0.95	13,577
2023-05-19	$0.97	$0.99	$0.95	$0.98	$0.98	7,584
2023-05-18	$0.98	$0.99	$0.93	$0.94	$0.94	40,202
2023-05-17	$0.99	$0.99	$0.98	$0.99	$0.99	9,318
2023-05-16	$0.99	$1.00	$0.98	$0.99	$0.99	11,941
2023-05-15	$1.00	$1.00	$0.98	$0.99	$0.99	14,862
2023-05-12	$0.97	$1.00	$0.97	$0.99	$0.99	30,903
2023-05-11	$0.94	$1.00	$0.94	$0.97	$0.97	45,029
2023-05-10	$1.00	$1.00	$0.92	$0.94	$0.94	105,797
2023-05-09	$1.04	$1.08	$1.02	$1.05	$1.05	66,115
2023-05-08	$1.00	$1.04	$1.00	$1.03	$1.03	35,751
2023-05-05	$1.01	$1.02	$1.00	$1.02	$1.02	22,347
2023-05-04	$1.03	$1.04	$1.01	$1.02	$1.02	11,906
2023-05-03	$1.03	$1.03	$1.01	$1.01	$1.01	25,374
2023-05-02	$1.02	$1.02	$1.01	$1.02	$1.02	16,218
2023-05-01	$1.03	$1.04	$1.02	$1.02	$1.02	7,519
2023-04-28	$1.03	$1.04	$1.01	$1.04	$1.04	16,006
2023-04-27	$1.00	$1.04	$1.00	$1.02	$1.02	18,785
2023-04-26	$1.00	$1.03	$1.00	$1.00	$1.00	57,842
2023-04-25	$1.02	$1.04	$1.02	$1.03	$1.03	14,297
2023-04-24	$1.03	$1.04	$1.03	$1.03	$1.03	20,377
2023-04-21	$1.06	$1.06	$1.03	$1.05	$1.05	13,447
2023-04-20	$1.06	$1.07	$1.05	$1.06	$1.06	15,536
2023-04-19	$1.07	$1.09	$1.05	$1.07	$1.07	7,243
2023-04-18	$1.08	$1.09	$1.08	$1.09	$1.09	19,350
2023-04-17	$1.05	$1.08	$1.05	$1.06	$1.06	6,065
2023-04-14	$1.06	$1.07	$1.05	$1.05	$1.05	12,590
2023-04-13	$1.08	$1.08	$1.05	$1.05	$1.05	21,843
2023-04-12	$1.09	$1.09	$1.06	$1.08	$1.08	4,602
2023-04-11	$1.07	$1.09	$1.07	$1.08	$1.08	9,277
2023-04-10	$1.10	$1.10	$1.08	$1.08	$1.08	18,193
2023-04-06	$1.05	$1.09	$1.05	$1.09	$1.09	12,393
2023-04-05	$1.06	$1.07	$1.05	$1.06	$1.06	14,999
2023-04-04	$1.07	$1.07	$1.05	$1.06	$1.06	6,065
2023-04-03	$1.11	$1.11	$1.04	$1.05	$1.05	41,680
2023-03-31	$1.09	$1.12	$1.09	$1.09	$1.09	20,388
2023-03-30	$1.10	$1.11	$1.08	$1.08	$1.08	15,124
2023-03-29	$1.08	$1.10	$1.08	$1.09	$1.09	23,463
2023-03-28	$1.07	$1.09	$1.05	$1.07	$1.07	25,158
2023-03-27	$1.02	$1.05	$1.01	$1.05	$1.05	32,172
2023-03-24	$1.01	$1.02	$1.01	$1.02	$1.02	9,565
2023-03-23	$1.01	$1.02	$1.01	$1.01	$1.01	9,595
2023-03-22	$1.03	$1.03	$0.99	$1.02	$1.02	24,431
2023-03-21	$1.00	$1.01	$0.99	$1.00	$1.00	30,379
2023-03-20	$1.03	$1.03	$0.96	$0.97	$0.97	87,749
2023-03-17	$1.03	$1.03	$1.01	$1.02	$1.02	35,569
2023-03-16	$1.02	$1.07	$1.01	$1.03	$1.03	42,732
2023-03-15	$1.05	$1.06	$1.01	$1.02	$1.02	102,619
2023-03-14	$1.08	$1.10	$1.06	$1.06	$1.06	34,123
2023-03-13	$1.06	$1.08	$1.05	$1.06	$1.06	56,095
2023-03-10	$1.17	$1.18	$1.06	$1.07	$1.07	74,838
2023-03-09	$1.34	$1.38	$1.16	$1.16	$1.16	114,731
2023-03-08	$1.41	$1.41	$1.35	$1.38	$1.38	18,062
2023-03-07	$1.42	$1.45	$1.42	$1.43	$1.43	11,621
2023-03-06	$1.37	$1.42	$1.35	$1.40	$1.40	23,326
2023-03-03	$1.33	$1.36	$1.32	$1.34	$1.34	13,307
2023-03-02	$1.33	$1.33	$1.32	$1.33	$1.33	14,418
2023-03-01	$1.30	$1.35	$1.30	$1.33	$1.33	9,559
2023-02-28	$1.35	$1.36	$1.34	$1.35	$1.35	9,459
2023-02-27	$1.37	$1.37	$1.35	$1.36	$1.36	15,505
2023-02-24	$1.36	$1.39	$1.35	$1.35	$1.35	11,656
2023-02-23	$1.39	$1.40	$1.37	$1.40	$1.40	7,628
2023-02-22	$1.39	$1.40	$1.37	$1.37	$1.37	10,120
2023-02-21	$1.37	$1.40	$1.33	$1.38	$1.38	32,550
2023-02-17	$1.33	$1.34	$1.30	$1.33	$1.33	16,159
2023-02-16	$1.28	$1.34	$1.27	$1.34	$1.34	21,717
2023-02-15	$1.27	$1.32	$1.26	$1.30	$1.30	11,622
2023-02-14	$1.28	$1.31	$1.28	$1.28	$1.28	26,566
2023-02-13	$1.28	$1.29	$1.27	$1.27	$1.27	7,822
2023-02-10	$1.36	$1.36	$1.28	$1.28	$1.28	27,705
2023-02-09	$1.33	$1.39	$1.33	$1.36	$1.36	15,123
2023-02-08	$1.37	$1.38	$1.33	$1.35	$1.35	22,500
2023-02-07	$1.44	$1.44	$1.36	$1.41	$1.41	22,736
2023-02-06	$1.37	$1.44	$1.32	$1.40	$1.40	31,491
2023-02-03	$1.40	$1.40	$1.35	$1.37	$1.37	40,100
2023-02-02	$1.31	$1.40	$1.30	$1.38	$1.38	36,243
2023-02-01	$1.29	$1.35	$1.26	$1.33	$1.33	23,170
2023-01-31	$1.20	$1.27	$1.20	$1.26	$1.26	22,186
2023-01-30	$1.28	$1.28	$1.21	$1.21	$1.21	17,695
2023-01-27	$1.22	$1.27	$1.19	$1.25	$1.25	54,004
2023-01-26	$1.16	$1.23	$1.16	$1.22	$1.22	16,796
2023-01-25	$1.15	$1.21	$1.15	$1.17	$1.17	20,852
2023-01-24	$1.17	$1.18	$1.16	$1.17	$1.17	7,396
2023-01-23	$1.19	$1.25	$1.16	$1.17	$1.17	42,187
2023-01-20	$1.19	$1.19	$1.16	$1.18	$1.18	19,207
2023-01-19	$1.24	$1.24	$1.18	$1.18	$1.18	20,822
2023-01-18	$1.21	$1.24	$1.19	$1.19	$1.19	30,430
2023-01-17	$1.28	$1.28	$1.20	$1.21	$1.21	18,726
2023-01-13	$1.24	$1.30	$1.21	$1.28	$1.28	54,895
2023-01-12	$1.24	$1.24	$1.20	$1.22	$1.22	34,221
2023-01-11	$1.18	$1.23	$1.18	$1.22	$1.22	34,693
2023-01-10	$1.16	$1.17	$1.14	$1.16	$1.16	14,470
2023-01-09	$1.20	$1.20	$1.14	$1.14	$1.14	34,786
2023-01-06	$1.10	$1.19	$1.09	$1.19	$1.19	54,395
2023-01-05	$1.05	$1.10	$1.05	$1.10	$1.10	38,913
2023-01-04	$1.07	$1.07	$1.05	$1.07	$1.07	22,998
2023-01-03	$1.04	$1.07	$1.01	$1.04	$1.04	69,926
2022-12-30	$1.04	$1.05	$1.03	$1.05	$1.05	85,581
2022-12-29	$1.03	$1.04	$1.00	$1.03	$1.03	38,169
2022-12-28	$1.01	$1.04	$1.01	$1.01	$1.01	24,041
2022-12-27	$1.01	$1.04	$1.01	$1.02	$1.02	68,612
2022-12-23	$1.04	$1.07	$1.03	$1.03	$1.03	50,817
2022-12-22	$1.08	$1.09	$1.06	$1.07	$1.07	22,861
2022-12-21	$1.04	$1.10	$1.04	$1.09	$1.09	29,759
2022-12-20	$1.02	$1.06	$1.02	$1.04	$1.04	52,224
2022-12-19	$1.02	$1.07	$1.01	$1.02	$1.02	82,537
2022-12-16	$1.04	$1.04	$1.00	$1.01	$1.01	80,377
2022-12-15	$1.05	$1.07	$1.01	$1.04	$1.04	27,266
2022-12-14	$1.15	$1.15	$1.07	$1.07	$1.07	79,438
2022-12-13	$1.17	$1.21	$1.11	$1.11	$1.11	83,615
2022-12-12	$1.24	$1.24	$1.15	$1.15	$1.15	53,320
2022-12-09	$1.23	$1.24	$1.20	$1.21	$1.21	51,969
2022-12-08	$1.22	$1.29	$1.21	$1.21	$1.21	43,198
2022-12-07	$1.22	$1.24	$1.22	$1.22	$1.22	20,342
2022-12-06	$1.29	$1.33	$1.23	$1.23	$1.23	36,666
2022-12-05	$1.32	$1.33	$1.29	$1.29	$1.29	28,498
2022-12-02	$1.31	$1.36	$1.31	$1.33	$1.33	19,284
2022-12-01	$1.39	$1.39	$1.33	$1.33	$1.33	23,177
2022-11-30	$1.35	$1.38	$1.32	$1.33	$1.33	32,189
2022-11-29	$1.40	$1.40	$1.31	$1.33	$1.33	29,188
2022-11-28	$1.38	$1.42	$1.37	$1.39	$1.39	51,799
2022-11-25	$1.34	$1.38	$1.34	$1.37	$1.37	23,656
2022-11-23	$1.33	$1.35	$1.32	$1.32	$1.32	16,475
2022-11-22	$1.24	$1.34	$1.24	$1.32	$1.32	27,760
2022-11-21	$1.30	$1.35	$1.25	$1.27	$1.27	65,849
2022-11-18	$1.32	$1.38	$1.30	$1.31	$1.31	52,580
2022-11-17	$1.36	$1.38	$1.32	$1.33	$1.33	58,750
2022-11-16	$1.46	$1.49	$1.35	$1.39	$1.39	55,203
2022-11-15	$1.48	$1.50	$1.45	$1.47	$1.47	35,596
2022-11-14	$1.57	$1.59	$1.45	$1.48	$1.48	74,282
2022-11-11	$1.43	$1.56	$1.43	$1.54	$1.54	56,771
2022-11-10	$1.47	$1.57	$1.44	$1.45	$1.45	65,260
2022-11-09	$1.53	$1.53	$1.40	$1.43	$1.43	77,843
2022-11-08	$1.54	$1.65	$1.52	$1.58	$1.58	130,513
2022-11-07	$1.40	$1.55	$1.37	$1.51	$1.51	393,446
2022-11-04	$1.62	$1.70	$1.31	$1.43	$1.43	378,352
2022-11-03	$1.96	$2.00	$1.91	$1.96	$1.96	43,039
2022-11-02	$2.02	$2.03	$1.95	$1.96	$1.96	15,420
2022-11-01	$2.12	$2.12	$1.97	$2.01	$2.01	79,867
2022-10-31	$2.17	$2.20	$2.08	$2.08	$2.08	29,726
2022-10-28	$2.26	$2.26	$2.17	$2.17	$2.17	41,525
2022-10-27	$2.10	$2.20	$2.02	$2.19	$2.19	50,207
2022-10-26	$1.92	$2.10	$1.91	$2.01	$2.01	68,220
2022-10-25	$1.85	$1.92	$1.84	$1.91	$1.91	40,816
2022-10-24	$1.89	$1.89	$1.85	$1.87	$1.87	24,331
2022-10-21	$1.78	$1.88	$1.78	$1.86	$1.86	30,291
2022-10-20	$1.78	$1.85	$1.78	$1.82	$1.82	21,249
2022-10-19	$1.80	$1.90	$1.77	$1.77	$1.77	46,432
2022-10-18	$1.80	$1.83	$1.73	$1.80	$1.80	81,926
2022-10-17	$1.71	$1.74	$1.66	$1.73	$1.73	55,760
2022-10-14	$1.66	$1.67	$1.63	$1.63	$1.63	19,626
2022-10-13	$1.63	$1.68	$1.62	$1.67	$1.67	11,186
2022-10-12	$1.66	$1.66	$1.59	$1.64	$1.64	14,908
2022-10-11	$1.63	$1.67	$1.58	$1.64	$1.64	74,970
2022-10-10	$1.70	$1.71	$1.60	$1.61	$1.61	43,743
2022-10-07	$1.75	$1.76	$1.68	$1.68	$1.68	10,000
2022-10-06	$1.70	$1.76	$1.70	$1.76	$1.76	10,087
2022-10-05	$1.62	$1.70	$1.61	$1.68	$1.68	26,955
2022-10-04	$1.79	$1.84	$1.61	$1.64	$1.64	151,928
2022-10-03	$1.74	$1.79	$1.72	$1.78	$1.78	29,100
2022-09-30	$1.77	$1.78	$1.73	$1.74	$1.74	56,295
2022-09-29	$1.81	$1.82	$1.77	$1.77	$1.77	19,947
2022-09-28	$1.88	$1.90	$1.84	$1.86	$1.86	17,101
2022-09-27	$1.75	$1.89	$1.75	$1.84	$1.84	29,738
2022-09-26	$1.89	$1.89	$1.75	$1.76	$1.76	41,775
2022-09-23	$1.93	$1.93	$1.86	$1.86	$1.86	48,121
2022-09-22	$1.98	$2.00	$1.92	$1.92	$1.92	34,622
2022-09-21	$1.98	$1.99	$1.96	$1.96	$1.96	18,351
2022-09-20	$2.02	$2.05	$1.96	$1.98	$1.98	29,447
2022-09-19	$1.98	$2.01	$1.93	$2.01	$2.01	32,140
2022-09-16	$2.06	$2.06	$1.95	$1.95	$1.95	72,173
2022-09-15	$2.03	$2.07	$1.99	$2.02	$2.02	27,549
2022-09-14	$2.10	$2.14	$2.02	$2.02	$2.02	40,949
2022-09-13	$2.14	$2.14	$2.05	$2.07	$2.07	28,348
2022-09-12	$2.11	$2.17	$2.11	$2.11	$2.11	18,803
2022-09-09	$2.13	$2.19	$2.11	$2.12	$2.12	12,119
2022-09-08	$2.27	$2.27	$2.10	$2.13	$2.13	36,068
2022-09-07	$2.21	$2.21	$2.16	$2.18	$2.18	26,697
2022-09-06	$2.28	$2.30	$2.23	$2.25	$2.25	13,557
2022-09-02	$2.29	$2.33	$2.28	$2.29	$2.29	12,078
2022-09-01	$2.43	$2.43	$2.26	$2.27	$2.27	72,471
2022-08-31	$2.50	$2.52	$2.37	$2.40	$2.40	85,917
2022-08-30	$2.58	$2.66	$2.50	$2.53	$2.53	79,644
2022-08-29	$2.35	$2.60	$2.35	$2.56	$2.56	103,262
2022-08-26	$2.37	$2.45	$2.34	$2.39	$2.39	19,318
2022-08-25	$2.36	$2.41	$2.35	$2.37	$2.37	12,126
2022-08-24	$2.36	$2.46	$2.31	$2.36	$2.36	37,925
2022-08-23	$2.34	$2.34	$2.30	$2.33	$2.33	30,137
2022-08-22	$2.35	$2.39	$2.30	$2.33	$2.33	16,294
2022-08-19	$2.36	$2.50	$2.32	$2.40	$2.40	56,670
2022-08-18	$2.50	$2.50	$2.40	$2.40	$2.40	11,801
2022-08-17	$2.36	$2.47	$2.36	$2.45	$2.45	14,709
2022-08-16	$2.38	$2.49	$2.33	$2.42	$2.42	37,245
2022-08-15	$2.58	$2.59	$2.39	$2.43	$2.43	76,689
2022-08-12	$2.52	$2.60	$2.49	$2.58	$2.58	44,253
2022-08-11	$2.50	$2.59	$2.49	$2.50	$2.50	51,104
2022-08-10	$2.30	$2.52	$2.30	$2.45	$2.45	91,862
2022-08-09	$2.23	$2.40	$2.23	$2.34	$2.34	57,617
2022-08-08	$2.26	$2.30	$2.24	$2.28	$2.28	44,070
2022-08-05	$2.22	$2.25	$2.20	$2.23	$2.23	43,962
2022-08-04	$2.32	$2.32	$2.20	$2.20	$2.20	84,885
2022-08-03	$2.35	$2.36	$2.25	$2.32	$2.32	36,374
2022-08-02	$2.21	$2.29	$2.20	$2.26	$2.26	24,730
2022-08-01	$2.20	$2.31	$2.16	$2.22	$2.22	165,293
2022-07-29	$2.16	$2.22	$2.08	$2.17	$2.17	60,541
2022-07-28	$2.10	$2.17	$2.09	$2.13	$2.13	37,097
2022-07-27	$2.14	$2.14	$2.08	$2.13	$2.13	28,867
2022-07-26	$2.19	$2.19	$2.11	$2.15	$2.15	32,626
2022-07-25	$2.03	$2.16	$1.98	$2.15	$2.15	119,499
2022-07-22	$2.24	$2.27	$2.00	$2.06	$2.06	76,495
2022-07-21	$2.45	$2.45	$2.25	$2.27	$2.27	45,088
2022-07-20	$2.39	$2.54	$2.37	$2.43	$2.43	73,127
2022-07-19	$2.28	$2.40	$2.26	$2.37	$2.37	36,061
2022-07-18	$2.19	$2.30	$2.12	$2.26	$2.26	51,973
2022-07-15	$2.08	$2.19	$2.02	$2.19	$2.19	30,756
2022-07-14	$2.08	$2.09	$1.98	$2.09	$2.09	71,107
2022-07-13	$2.03	$2.11	$1.91	$2.07	$2.07	100,818
2022-07-12	$2.10	$2.15	$2.03	$2.03	$2.03	78,263
2022-07-11	$2.07	$2.18	$2.06	$2.10	$2.10	81,614
2022-07-08	$2.01	$2.10	$2.01	$2.07	$2.07	44,984
2022-07-07	$1.93	$2.03	$1.92	$2.01	$2.01	54,323
2022-07-06	$2.11	$2.12	$1.89	$1.96	$1.96	192,122
2022-07-05	$2.09	$2.19	$2.03	$2.05	$2.05	82,483
2022-07-01	$2.09	$2.15	$2.08	$2.12	$2.12	35,403
2022-06-30	$2.26	$2.36	$2.03	$2.12	$2.12	255,824
2022-06-29	$2.37	$2.38	$2.22	$2.26	$2.26	57,610
2022-06-28	$2.50	$2.50	$2.23	$2.35	$2.35	103,080
2022-06-27	$2.46	$2.49	$2.41	$2.42	$2.42	31,081
2022-06-24	$2.40	$2.49	$2.40	$2.46	$2.46	18,204
2022-06-23	$2.33	$2.45	$2.33	$2.37	$2.37	46,413
2022-06-22	$2.43	$2.52	$2.31	$2.33	$2.33	43,047
2022-06-21	$2.52	$2.55	$2.48	$2.51	$2.51	47,055
2022-06-17	$2.55	$2.59	$2.48	$2.52	$2.52	66,126
2022-06-16	$2.53	$2.57	$2.48	$2.57	$2.57	66,535
2022-06-15	$2.56	$2.58	$2.52	$2.56	$2.56	23,305
2022-06-14	$2.46	$2.58	$2.46	$2.50	$2.50	75,644
2022-06-13	$2.62	$2.65	$2.50	$2.51	$2.51	48,554
2022-06-10	$2.71	$2.71	$2.65	$2.70	$2.70	34,973
2022-06-09	$2.75	$2.78	$2.70	$2.75	$2.75	33,043
2022-06-08	$2.88	$2.88	$2.74	$2.75	$2.75	40,027
2022-06-07	$2.80	$2.85	$2.77	$2.81	$2.81	29,872
2022-06-06	$2.87	$2.87	$2.74	$2.80	$2.80	84,207
2022-06-03	$2.79	$2.88	$2.79	$2.85	$2.85	40,893
2022-06-02	$2.79	$2.88	$2.77	$2.86	$2.86	28,579
2022-06-01	$2.82	$2.84	$2.70	$2.81	$2.81	38,804
2022-05-31	$2.91	$2.91	$2.76	$2.78	$2.78	61,728
2022-05-27	$2.77	$2.92	$2.76	$2.87	$2.87	50,268
2022-05-26	$2.72	$2.90	$2.72	$2.81	$2.81	71,434
2022-05-25	$2.56	$2.77	$2.56	$2.70	$2.70	56,705
2022-05-24	$2.70	$2.80	$2.56	$2.60	$2.60	51,810
2022-05-23	$2.80	$2.86	$2.67	$2.70	$2.70	64,443
2022-05-20	$2.83	$2.86	$2.75	$2.75	$2.75	68,314
2022-05-19	$2.81	$2.87	$2.78	$2.83	$2.83	65,185
2022-05-18	$2.83	$2.85	$2.73	$2.79	$2.79	37,548
2022-05-17	$2.85	$2.88	$2.80	$2.83	$2.83	38,452
2022-05-16	$2.68	$2.90	$2.62	$2.75	$2.75	123,031
2022-05-13	$2.50	$2.70	$2.49	$2.61	$2.61	74,405
2022-05-12	$2.54	$2.62	$2.44	$2.48	$2.48	145,994
2022-05-11	$2.65	$2.72	$2.52	$2.53	$2.53	115,013
2022-05-10	$2.73	$2.89	$2.55	$2.70	$2.70	266,237
2022-05-09	$3.00	$3.00	$2.71	$2.76	$2.76	215,117
2022-05-06	$2.98	$3.02	$2.92	$2.95	$2.95	61,101
2022-05-05	$3.05	$3.10	$2.92	$2.97	$2.97	73,134
2022-05-04	$2.99	$3.15	$2.96	$3.09	$3.09	49,317
2022-05-03	$3.08	$3.09	$2.91	$3.04	$3.04	68,914
2022-05-02	$2.93	$3.10	$2.88	$3.01	$3.01	116,780
2022-04-29	$2.91	$2.96	$2.89	$2.91	$2.91	48,866
2022-04-28	$2.96	$2.96	$2.88	$2.90	$2.90	62,789
2022-04-27	$2.86	$2.99	$2.86	$2.91	$2.91	62,595
2022-04-26	$2.91	$2.99	$2.88	$2.89	$2.89	65,663
2022-04-25	$3.01	$3.04	$2.86	$2.98	$2.98	129,499
2022-04-22	$3.07	$3.07	$3.00	$3.03	$3.03	72,417
2022-04-21	$3.21	$3.24	$3.00	$3.07	$3.07	103,002
2022-04-20	$3.39	$3.39	$3.11	$3.19	$3.19	95,865
2022-04-19	$3.22	$3.34	$3.22	$3.31	$3.31	29,320
2022-04-18	$3.14	$3.35	$3.07	$3.22	$3.22	170,240
2022-04-14	$3.12	$3.22	$3.11	$3.14	$3.14	48,240
2022-04-13	$3.16	$3.19	$3.00	$3.12	$3.12	134,429
2022-04-12	$3.22	$3.34	$3.16	$3.16	$3.16	78,899
2022-04-11	$3.25	$3.37	$3.22	$3.22	$3.22	43,732
2022-04-08	$3.24	$3.34	$3.21	$3.23	$3.23	44,086
2022-04-07	$3.24	$3.35	$3.20	$3.24	$3.24	46,750
2022-04-06	$3.36	$3.36	$3.20	$3.28	$3.28	106,474
2022-04-05	$3.44	$3.47	$3.33	$3.33	$3.33	86,090
2022-04-04	$3.37	$3.49	$3.28	$3.47	$3.47	90,076
2022-04-01	$3.38	$3.53	$3.37	$3.37	$3.37	76,357
2022-03-31	$3.40	$3.51	$3.33	$3.39	$3.39	90,982
2022-03-30	$3.57	$3.60	$3.35	$3.35	$3.35	86,450
2022-03-29	$3.59	$3.66	$3.56	$3.59	$3.59	44,405
2022-03-28	$3.63	$3.67	$3.49	$3.55	$3.55	90,010
2022-03-25	$3.64	$3.75	$3.62	$3.67	$3.67	46,471
2022-03-24	$3.63	$3.72	$3.56	$3.65	$3.65	59,130
2022-03-23	$3.60	$3.75	$3.56	$3.65	$3.65	107,058
2022-03-22	$3.49	$3.61	$3.46	$3.55	$3.55	72,546
2022-03-21	$3.51	$3.59	$3.45	$3.47	$3.47	71,015
2022-03-18	$3.60	$3.60	$3.45	$3.49	$3.49	86,351
2022-03-17	$3.58	$3.61	$3.53	$3.59	$3.59	60,506
2022-03-16	$3.53	$3.63	$3.38	$3.57	$3.57	83,539
2022-03-15	$3.39	$3.52	$3.39	$3.47	$3.47	118,824
2022-03-14	$3.40	$3.45	$3.32	$3.38	$3.38	123,992
2022-03-11	$3.50	$3.50	$3.41	$3.43	$3.43	69,543
2022-03-10	$3.45	$3.55	$3.45	$3.48	$3.48	84,788
2022-03-09	$3.48	$3.60	$3.41	$3.50	$3.50	99,608
2022-03-08	$3.23	$3.50	$3.18	$3.41	$3.41	182,117
2022-03-07	$3.63	$3.70	$3.15	$3.15	$3.15	270,359
2022-03-04	$3.74	$4.01	$3.63	$3.66	$3.66	284,991
2022-03-03	$3.80	$3.80	$3.54	$3.62	$3.62	180,526
2022-03-02	$3.59	$3.80	$3.59	$3.74	$3.74	111,257
2022-03-01	$3.57	$3.63	$3.47	$3.60	$3.60	84,783
2022-02-28	$3.42	$3.63	$3.42	$3.57	$3.57	168,836
2022-02-25	$3.59	$3.67	$3.41	$3.50	$3.50	350,646
2022-02-24	$3.21	$3.63	$3.15	$3.57	$3.57	165,120
2022-02-23	$3.58	$3.59	$3.39	$3.39	$3.39	74,187
2022-02-22	$3.88	$3.88	$3.55	$3.55	$3.55	188,775
2022-02-18	$3.71	$3.89	$3.55	$3.85	$3.85	442,521
2022-02-17	$3.88	$3.94	$3.71	$3.75	$3.75	202,498
2022-02-16	$4.12	$4.15	$3.88	$3.95	$3.95	246,030
2022-02-15	$4.00	$4.19	$3.98	$4.12	$4.12	272,739
2022-02-14	$3.89	$4.10	$3.85	$3.95	$3.95	287,792
2022-02-11	$3.81	$4.09	$3.75	$3.83	$3.83	297,184
2022-02-10	$3.85	$3.94	$3.76	$3.82	$3.82	210,478
2022-02-09	$3.77	$3.95	$3.75	$3.89	$3.89	270,761
2022-02-08	$3.52	$3.73	$3.52	$3.70	$3.70	203,836
2022-02-07	$3.47	$3.56	$3.37	$3.48	$3.48	173,616
2022-02-04	$3.28	$3.42	$3.21	$3.41	$3.41	74,470
2022-02-03	$3.25	$3.32	$3.25	$3.31	$3.31	81,661
2022-02-02	$3.31	$3.39	$3.19	$3.29	$3.29	155,019
2022-02-01	$3.26	$3.44	$3.18	$3.34	$3.34	174,689
2022-01-31	$2.93	$3.23	$2.92	$3.22	$3.22	179,175
2022-01-28	$2.81	$2.92	$2.79	$2.91	$2.91	78,483
2022-01-27	$2.94	$3.02	$2.80	$2.86	$2.86	241,543
2022-01-26	$2.93	$3.00	$2.90	$2.92	$2.92	122,873
2022-01-25	$2.82	$2.96	$2.76	$2.93	$2.93	115,383
2022-01-24	$2.77	$2.89	$2.62	$2.89	$2.89	310,313
2022-01-21	$2.90	$2.95	$2.78	$2.88	$2.88	191,621
2022-01-20	$3.07	$3.09	$2.91	$2.93	$2.93	173,383
2022-01-19	$3.31	$3.31	$3.02	$3.04	$3.04	272,417
2022-01-18	$3.30	$3.39	$3.25	$3.28	$3.28	257,160
2022-01-14	$3.27	$3.41	$3.26	$3.32	$3.32	203,208
2022-01-13	$3.37	$3.53	$3.32	$3.34	$3.34	245,620
2022-01-12	$3.26	$3.40	$3.26	$3.36	$3.36	155,582
2022-01-11	$3.18	$3.37	$3.11	$3.25	$3.25	316,824
2022-01-10	$3.17	$3.17	$3.01	$3.15	$3.15	142,136
2022-01-07	$3.19	$3.25	$3.10	$3.15	$3.15	207,503
2022-01-06	$3.12	$3.19	$2.95	$3.11	$3.11	380,364
2022-01-05	$3.18	$3.31	$3.05	$3.12	$3.12	214,916
2022-01-04	$3.28	$3.29	$3.11	$3.17	$3.17	122,317
2022-01-03	$3.12	$3.31	$3.08	$3.26	$3.26	259,342
2021-12-31	$3.14	$3.20	$3.06	$3.06	$3.06	153,321
2021-12-30	$2.97	$3.16	$2.97	$3.13	$3.13	161,735
2021-12-29	$3.02	$3.09	$2.92	$2.98	$2.98	172,811
2021-12-28	$3.05	$3.15	$2.90	$2.98	$2.98	158,363
2021-12-27	$3.16	$3.16	$2.98	$3.09	$3.09	114,787
2021-12-23	$3.09	$3.20	$3.02	$3.15	$3.15	136,080
2021-12-22	$2.88	$3.22	$2.85	$3.12	$3.12	495,771
2021-12-21	$2.80	$2.90	$2.75	$2.80	$2.80	243,804
2021-12-20	$2.91	$2.92	$2.71	$2.79	$2.79	247,184
2021-12-17	$2.85	$2.98	$2.77	$2.93	$2.93	226,962
2021-12-16	$2.93	$2.96	$2.83	$2.88	$2.88	174,143
2021-12-15	$2.86	$2.89	$2.68	$2.89	$2.89	357,370
2021-12-14	$2.91	$2.98	$2.86	$2.87	$2.87	124,975
2021-12-13	$3.19	$3.20	$2.88	$2.91	$2.91	411,518
2021-12-10	$3.19	$3.26	$3.10	$3.19	$3.19	203,891
2021-12-09	$3.14	$3.30	$3.04	$3.23	$3.23	857,827
2021-12-08	$2.99	$3.20	$2.98	$3.14	$3.14	364,131
2021-12-07	$2.92	$3.15	$2.92	$2.97	$2.97	610,718
2021-12-06	$2.85	$2.94	$2.74	$2.88	$2.88	182,658
2021-12-03	$2.94	$2.94	$2.80	$2.82	$2.82	227,817
2021-12-02	$2.75	$2.97	$2.69	$2.89	$2.89	405,033
2021-12-01	$2.94	$3.05	$2.67	$2.75	$2.75	608,937
2021-11-30	$2.99	$3.00	$2.79	$2.89	$2.89	319,990
2021-11-29	$3.04	$3.05	$2.92	$3.04	$3.04	180,735
2021-11-26	$2.91	$3.04	$2.90	$3.02	$3.02	107,483
2021-11-24	$3.03	$3.10	$2.90	$3.07	$3.07	139,065
2021-11-23	$3.17	$3.17	$3.01	$3.01	$3.01	165,433
2021-11-22	$3.04	$3.18	$3.04	$3.14	$3.14	321,113
2021-11-19	$2.96	$3.08	$2.96	$3.05	$3.05	285,489
2021-11-18	$3.18	$3.18	$2.93	$2.96	$2.96	548,993
2021-11-17	$3.29	$3.33	$3.13	$3.18	$3.18	441,916
2021-11-16	$3.30	$3.35	$3.18	$3.31	$3.31	266,451
2021-11-15	$3.40	$3.47	$3.25	$3.30	$3.30	636,116
2021-11-12	$3.64	$3.70	$3.39	$3.42	$3.42	1,215,180
2021-11-11	$4.03	$4.12	$3.52	$3.61	$3.61	1,647,404
2021-11-10	$4.20	$4.25	$3.93	$4.01	$4.01	600,042
2021-11-09	$3.92	$4.35	$3.90	$4.20	$4.20	1,706,984
2021-11-08	$3.90	$4.15	$3.81	$3.87	$3.87	1,590,253
2021-11-05	$3.72	$3.93	$3.63	$3.88	$3.88	659,099
2021-11-04	$3.74	$3.79	$3.58	$3.62	$3.62	511,694
2021-11-03	$3.74	$3.97	$3.65	$3.77	$3.77	1,345,678
2021-11-02	$3.88	$3.89	$3.57	$3.74	$3.74	1,092,566
2021-11-01	$3.95	$4.09	$3.78	$3.86	$3.86	675,552
2021-10-29	$4.15	$4.17	$3.67	$3.76	$3.76	1,629,773
2021-10-28	$4.04	$4.54	$3.96	$4.21	$4.21	3,590,006
2021-10-27	$3.58	$4.10	$3.55	$3.90	$3.90	1,195,253
2021-10-26	$4.19	$4.24	$3.59	$3.63	$3.63	1,670,193
2021-10-25	$4.67	$4.70	$3.96	$4.38	$4.38	5,201,929
2021-10-22	$3.96	$6.82	$3.96	$4.70	$4.70	32,903,634
2021-10-21	$3.26	$4.47	$3.20	$3.71	$3.71	24,488,607
2021-10-20	$3.27	$3.43	$3.24	$3.30	$3.30	153,520
2021-10-19	$3.26	$3.36	$3.20	$3.28	$3.28	117,818
2021-10-18	$3.35	$3.39	$3.05	$3.25	$3.25	597,205
2021-10-15	$3.62	$3.66	$3.43	$3.49	$3.49	172,669
2021-10-14	$3.48	$3.66	$3.36	$3.53	$3.53	160,424
2021-10-13	$3.54	$3.61	$3.34	$3.36	$3.36	202,900
2021-10-12	$3.61	$3.73	$3.46	$3.60	$3.60	188,967
2021-10-11	$3.66	$3.80	$3.59	$3.64	$3.64	236,129
2021-10-08	$3.56	$3.74	$3.45	$3.58	$3.58	222,202
2021-10-07	$3.18	$3.64	$3.18	$3.54	$3.54	316,454
2021-10-06	$3.37	$3.47	$3.07	$3.20	$3.20	486,274
2021-10-05	$4.52	$4.59	$3.21	$3.48	$3.48	2,001,999
2021-10-04	$4.08	$4.71	$4.08	$4.47	$4.47	1,232,218
2021-10-01	$3.83	$4.73	$3.75	$4.05	$4.05	2,246,834
2021-09-30	$3.44	$3.85	$3.36	$3.71	$3.71	455,771
2021-09-29	$3.17	$3.74	$3.17	$3.44	$3.44	766,997
2021-09-28	$3.26	$3.30	$3.07	$3.15	$3.15	240,784
2021-09-27	$3.07	$3.34	$3.07	$3.27	$3.27	259,009
2021-09-24	$3.00	$3.14	$2.99	$3.07	$3.07	121,067
2021-09-23	$3.06	$3.19	$2.95	$3.02	$3.02	367,153
2021-09-22	$3.15	$3.32	$3.09	$3.19	$3.19	234,167
2021-09-21	$3.03	$3.15	$3.00	$3.09	$3.09	171,595
2021-09-20	$3.05	$3.21	$2.96	$3.02	$3.02	342,140
2021-09-17	$2.87	$3.05	$2.87	$3.00	$3.00	232,271
2021-09-16	$2.82	$2.90	$2.80	$2.86	$2.86	39,405
2021-09-15	$2.88	$2.89	$2.81	$2.85	$2.85	66,492
2021-09-14	$2.93	$2.93	$2.86	$2.88	$2.88	76,584
2021-09-13	$2.94	$2.97	$2.87	$2.94	$2.94	158,059
2021-09-10	$3.02	$3.08	$2.92	$2.94	$2.94	208,802
2021-09-09	$2.86	$3.09	$2.86	$2.94	$2.94	142,070
2021-09-08	$2.88	$2.93	$2.78	$2.86	$2.86	75,374
2021-09-07	$2.75	$3.09	$2.75	$2.93	$2.93	387,568
2021-09-03	$2.79	$2.89	$2.64	$2.65	$2.65	186,387
2021-09-02	$3.07	$3.10	$2.82	$2.82	$2.82	377,926
2021-09-01	$2.99	$3.15	$2.92	$3.10	$3.10	256,656
2021-08-31	$2.83	$2.98	$2.83	$2.92	$2.92	65,938
2021-08-30	$2.91	$2.97	$2.75	$2.81	$2.81	149,248
2021-08-27	$2.83	$3.03	$2.75	$2.84	$2.84	189,245
2021-08-26	$2.90	$3.05	$2.77	$2.80	$2.80	341,941
2021-08-25	$2.75	$2.94	$2.68	$2.91	$2.91	227,599
2021-08-24	$2.55	$2.74	$2.55	$2.68	$2.68	140,222
2021-08-23	$2.44	$2.63	$2.43	$2.62	$2.62	219,868
2021-08-20	$2.51	$2.55	$2.35	$2.35	$2.35	211,600
2021-08-19	$2.43	$2.59	$2.38	$2.55	$2.55	204,062
2021-08-18	$2.45	$2.48	$2.40	$2.43	$2.43	87,723
2021-08-17	$2.53	$2.61	$2.36	$2.41	$2.41	223,858
2021-08-16	$2.70	$2.71	$2.50	$2.59	$2.59	178,158
2021-08-13	$2.52	$2.84	$2.52	$2.75	$2.75	451,815
2021-08-12	$2.59	$2.65	$2.48	$2.48	$2.48	115,413
2021-08-11	$2.48	$2.64	$2.40	$2.62	$2.62	111,782
2021-08-10	$2.53	$2.70	$2.45	$2.49	$2.49	243,620
2021-08-09	$2.37	$2.52	$2.31	$2.52	$2.52	191,270
2021-08-06	$2.27	$2.33	$2.23	$2.30	$2.30	84,176
2021-08-05	$2.21	$2.37	$2.19	$2.27	$2.27	235,447
2021-08-04	$2.10	$2.25	$2.07	$2.14	$2.14	115,216
2021-08-03	$2.11	$2.15	$2.06	$2.12	$2.12	99,316
2021-08-02	$2.07	$2.18	$2.07	$2.08	$2.08	86,116
2021-07-30	$2.16	$2.20	$2.08	$2.11	$2.11	46,977
2021-07-29	$2.12	$2.23	$2.05	$2.19	$2.19	273,428
2021-07-28	$2.00	$2.14	$1.95	$2.12	$2.12	218,461
2021-07-27	$2.01	$2.03	$1.91	$1.95	$1.95	162,960
2021-07-26	$2.02	$2.08	$2.00	$2.00	$2.00	242,713
2021-07-23	$2.01	$2.08	$2.00	$2.05	$2.05	69,552
2021-07-22	$2.07	$2.09	$2.00	$2.02	$2.02	82,815
2021-07-21	$2.07	$2.17	$2.07	$2.10	$2.10	71,205
2021-07-20	$2.02	$2.13	$1.95	$2.06	$2.06	212,359
2021-07-19	$2.12	$2.13	$2.00	$2.04	$2.04	228,594
2021-07-16	$2.33	$2.37	$2.15	$2.18	$2.18	295,007
2021-07-15	$2.41	$2.65	$2.31	$2.39	$2.39	306,405
2021-07-14	$2.68	$2.78	$2.41	$2.45	$2.45	496,153
2021-07-13	$2.81	$3.60	$2.61	$2.74	$2.74	3,574,794
2021-07-12	$2.44	$2.70	$2.38	$2.64	$2.64	543,913
2021-07-09	$2.47	$2.49	$2.38	$2.44	$2.44	60,686
2021-07-08	$2.41	$2.49	$2.34	$2.46	$2.46	235,747
2021-07-07	$2.61	$2.65	$2.32	$2.41	$2.41	208,452
2021-07-06	$2.35	$2.35	$2.28	$2.32	$2.32	70,578
2021-07-02	$2.57	$2.57	$2.41	$2.43	$2.43	130,912
2021-07-01	$2.60	$2.65	$2.55	$2.60	$2.60	91,966
2021-06-30	$2.55	$2.67	$2.50	$2.55	$2.55	32,328
2021-06-29	$2.72	$2.74	$2.53	$2.55	$2.55	83,520
2021-06-28	$2.70	$2.70	$2.60	$2.69	$2.69	192,652
2021-06-25	$2.59	$2.65	$2.56	$2.60	$2.60	168,309
2021-06-24	$2.49	$2.60	$2.44	$2.56	$2.56	137,284
2021-06-23	$2.42	$2.50	$2.41	$2.47	$2.47	63,571
2021-06-22	$2.38	$2.40	$2.28	$2.39	$2.39	89,359
2021-06-21	$2.22	$2.42	$2.22	$2.35	$2.35	142,886
2021-06-18	$2.32	$2.40	$2.28	$2.32	$2.32	76,082
2021-06-17	$2.32	$2.50	$2.22	$2.34	$2.34	367,290
2021-06-16	$2.31	$2.36	$2.28	$2.32	$2.32	80,927
2021-06-15	$2.51	$2.62	$2.30	$2.37	$2.37	506,684
2021-06-14	$2.67	$2.67	$2.40	$2.50	$2.50	372,194
2021-06-11	$2.51	$2.72	$2.50	$2.60	$2.60	488,481
2021-06-10	$2.78	$2.81	$2.51	$2.51	$2.51	248,447
2021-06-09	$2.81	$2.87	$2.75	$2.80	$2.80	163,788
2021-06-08	$2.70	$2.83	$2.58	$2.83	$2.83	266,934
2021-06-07	$2.60	$2.74	$2.54	$2.68	$2.68	267,831
2021-06-04	$2.60	$2.64	$2.50	$2.60	$2.60	172,892
2021-06-03	$2.60	$2.75	$2.48	$2.59	$2.59	725,061
2021-06-02	$2.17	$2.84	$2.13	$2.58	$2.58	2,725,310
2021-06-01	$1.98	$2.15	$1.98	$2.12	$2.12	118,897
2021-05-28	$2.01	$2.04	$1.99	$2.01	$2.01	45,990
2021-05-27	$1.99	$2.07	$1.95	$2.01	$2.01	114,779
2021-05-26	$1.99	$2.05	$1.91	$1.99	$1.99	177,507
2021-05-25	$2.04	$2.10	$1.98	$2.00	$2.00	92,966
2021-05-24	$2.15	$2.15	$2.02	$2.06	$2.06	93,098
2021-05-21	$2.10	$2.25	$2.05	$2.10	$2.10	211,863
2021-05-20	$1.90	$2.17	$1.87	$2.10	$2.10	427,167
2021-05-19	$1.86	$1.92	$1.79	$1.89	$1.89	58,565
2021-05-18	$1.90	$1.94	$1.86	$1.88	$1.88	101,319
2021-05-17	$1.83	$1.90	$1.79	$1.90	$1.90	78,160
2021-05-14	$1.76	$1.89	$1.75	$1.85	$1.85	138,625
2021-05-13	$1.82	$1.89	$1.69	$1.75	$1.75	293,246
2021-05-12	$1.88	$1.95	$1.78	$1.83	$1.83	166,721
2021-05-11	$1.87	$1.97	$1.85	$1.88	$1.88	120,793
2021-05-10	$1.91	$1.97	$1.85	$1.92	$1.92	361,218
2021-05-07	$2.00	$2.04	$1.92	$1.97	$1.97	175,081
2021-05-06	$1.95	$1.97	$1.82	$1.92	$1.92	233,707
2021-05-05	$1.97	$2.00	$1.90	$1.95	$1.95	82,875
2021-05-04	$1.99	$1.99	$1.86	$1.95	$1.95	220,512
2021-05-03	$1.98	$2.05	$1.89	$1.96	$1.96	189,315
2021-04-30	$2.20	$2.43	$2.00	$2.01	$2.01	746,093
2021-04-29	$2.08	$2.13	$1.81	$2.10	$2.10	1,143,037
2021-04-28	$2.01	$2.04	$1.94	$2.02	$2.02	97,320
2021-04-27	$2.08	$2.09	$1.96	$1.99	$1.99	97,011
2021-04-26	$2.15	$2.16	$2.01	$2.01	$2.01	130,306
2021-04-23	$1.97	$2.17	$1.97	$2.15	$2.15	433,769
2021-04-22	$2.01	$2.10	$1.94	$1.97	$1.97	232,136
2021-04-21	$1.87	$2.06	$1.78	$2.02	$2.02	291,393
2021-04-20	$1.96	$2.01	$1.89	$1.91	$1.91	93,352
2021-04-19	$2.06	$2.08	$1.87	$2.00	$2.00	231,087
2021-04-16	$2.02	$2.14	$2.01	$2.09	$2.09	144,418
2021-04-15	$2.21	$2.24	$1.99	$2.02	$2.02	344,345
2021-04-14	$2.33	$2.37	$2.17	$2.23	$2.23	136,100
2021-04-13	$2.49	$2.50	$2.29	$2.35	$2.35	186,825
2021-04-12	$2.47	$2.55	$2.23	$2.47	$2.47	799,392
2021-04-09	$2.75	$2.75	$2.45	$2.50	$2.50	537,584
2021-04-08	$2.72	$2.82	$2.61	$2.76	$2.76	150,787
2021-04-07	$2.94	$2.98	$2.70	$2.71	$2.71	202,977
2021-04-06	$3.10	$3.12	$2.89	$2.90	$2.90	430,981
2021-04-05	$3.05	$3.14	$3.00	$3.11	$3.11	232,632
2021-04-01	$2.98	$3.15	$2.92	$3.05	$3.05	381,385
2021-03-31	$2.95	$3.05	$2.92	$2.94	$2.94	132,649
2021-03-30	$2.84	$2.95	$2.73	$2.92	$2.92	165,381
2021-03-29	$2.76	$3.08	$2.76	$2.86	$2.86	1,121,754
2021-03-26	$2.93	$2.95	$2.60	$2.73	$2.73	546,823
2021-03-25	$2.80	$2.95	$2.70	$2.90	$2.90	169,852
2021-03-24	$3.11	$3.28	$2.67	$2.79	$2.79	497,890
2021-03-23	$3.12	$3.24	$3.01	$3.10	$3.10	245,146
2021-03-22	$3.06	$3.20	$3.00	$3.12	$3.12	312,992
2021-03-19	$3.07	$3.25	$2.94	$2.95	$2.95	624,242
2021-03-18	$3.31	$3.44	$3.04	$3.10	$3.10	242,548
2021-03-17	$3.00	$3.40	$2.79	$3.30	$3.30	353,225
2021-03-16	$3.08	$3.30	$3.07	$3.24	$3.24	368,122
2021-03-15	$3.57	$3.73	$3.07	$3.10	$3.10	922,525
2021-03-12	$3.23	$3.95	$3.11	$3.57	$3.57	1,462,472
2021-03-11	$3.25	$3.35	$3.12	$3.23	$3.23	447,429
2021-03-10	$2.95	$3.29	$2.91	$3.21	$3.21	764,927
2021-03-09	$3.02	$3.19	$2.89	$3.02	$3.02	523,975
2021-03-08	$2.76	$3.19	$2.64	$3.11	$3.11	1,036,844
2021-03-05	$2.82	$2.85	$2.37	$2.70	$2.70	1,063,533
2021-03-04	$2.70	$2.70	$2.14	$2.48	$2.48	2,133,508
2021-03-03	$2.74	$3.04	$2.73	$2.81	$2.81	999,901
2021-03-02	$2.65	$2.85	$2.62	$2.70	$2.70	449,008
2021-03-01	$2.71	$2.85	$2.62	$2.76	$2.76	477,827
2021-02-26	$2.65	$2.73	$2.35	$2.55	$2.55	469,811
2021-02-25	$3.10	$3.16	$2.60	$2.63	$2.63	958,655
2021-02-24	$2.49	$3.49	$2.49	$3.19	$3.19	4,392,161
2021-02-23	$2.80	$2.81	$2.18	$2.50	$2.50	703,658
2021-02-22	$2.85	$3.03	$2.73	$2.83	$2.83	540,134
2021-02-19	$2.85	$3.08	$2.75	$2.90	$2.90	429,170
2021-02-18	$3.00	$3.00	$2.70	$2.86	$2.86	699,520
2021-02-17	$2.85	$3.19	$2.74	$3.00	$3.00	1,113,178
2021-02-16	$3.01	$3.20	$2.80	$2.90	$2.90	1,063,278
2021-02-12	$2.58	$3.32	$2.34	$3.09	$3.09	3,860,775
2021-02-11	$3.23	$3.23	$2.47	$2.58	$2.58	1,586,795
2021-02-10	$2.50	$3.26	$2.41	$2.99	$2.99	5,173,145
2021-02-09	$1.80	$3.17	$1.77	$2.83	$2.83	9,387,320
2021-02-08	$1.82	$1.85	$1.77	$1.82	$1.82	256,501
2021-02-05	$1.74	$1.82	$1.67	$1.81	$1.81	354,868
2021-02-04	$1.68	$1.74	$1.66	$1.73	$1.73	148,319
2021-02-03	$1.60	$1.69	$1.56	$1.66	$1.66	190,057
2021-02-02	$1.70	$1.71	$1.58	$1.63	$1.63	273,920
2021-02-01	$1.65	$1.73	$1.65	$1.68	$1.68	267,716
2021-01-29	$2.00	$2.02	$1.40	$1.65	$1.65	1,259,941
2021-01-28	$1.73	$2.24	$1.71	$1.96	$1.96	2,465,003
2021-01-27	$1.65	$1.74	$1.65	$1.70	$1.70	551,571
2021-01-26	$1.65	$1.77	$1.65	$1.69	$1.69	355,063
2021-01-25	$1.63	$1.69	$1.60	$1.65	$1.65	273,207
2021-01-22	$1.71	$1.74	$1.55	$1.65	$1.65	719,143
2021-01-21	$1.74	$1.78	$1.71	$1.75	$1.75	229,600
2021-01-20	$1.64	$1.72	$1.57	$1.72	$1.72	405,673
2021-01-19	$1.51	$1.68	$1.47	$1.63	$1.63	585,842
2021-01-15	$1.51	$1.58	$1.47	$1.55	$1.55	154,836
2021-01-14	$1.46	$1.62	$1.43	$1.55	$1.55	539,280
2021-01-13	$1.50	$1.50	$1.41	$1.47	$1.47	171,531
2021-01-12	$1.42	$1.52	$1.31	$1.48	$1.48	324,151
2021-01-11	$1.28	$1.52	$1.28	$1.42	$1.42	1,127,821
2021-01-08	$1.20	$1.33	$1.19	$1.28	$1.28	894,243
2021-01-07	$1.26	$1.27	$1.16	$1.18	$1.18	287,735
2021-01-06	$1.16	$1.29	$1.16	$1.26	$1.26	965,362
2021-01-05	$1.13	$1.16	$1.12	$1.16	$1.16	391,968
2021-01-04	$1.05	$1.16	$1.04	$1.14	$1.14	725,559
2020-12-31	$1.10	$1.10	$1.04	$1.04	$1.04	415,847
2020-12-30	$1.06	$1.11	$1.05	$1.10	$1.10	235,453
2020-12-29	$1.08	$1.08	$1.04	$1.05	$1.05	157,941
2020-12-28	$1.03	$1.07	$1.03	$1.06	$1.06	217,614
2020-12-24	$1.04	$1.05	$1.02	$1.04	$1.04	74,486
2020-12-23	$1.03	$1.06	$1.01	$1.04	$1.04	197,740
2020-12-22	$1.02	$1.03	$1.01	$1.02	$1.02	148,897
2020-12-21	$1.04	$1.05	$1.02	$1.02	$1.02	207,638
2020-12-18	$1.07	$1.07	$1.04	$1.04	$1.04	135,459
2020-12-17	$1.06	$1.07	$1.04	$1.06	$1.06	101,541
2020-12-16	$1.06	$1.10	$1.04	$1.06	$1.06	188,137
2020-12-15	$1.05	$1.06	$1.01	$1.05	$1.05	271,182
2020-12-14	$1.08	$1.09	$1.01	$1.04	$1.04	275,242
2020-12-11	$1.11	$1.11	$1.09	$1.10	$1.10	71,605
2020-12-10	$1.10	$1.12	$1.10	$1.11	$1.11	112,383
2020-12-09	$1.18	$1.19	$1.07	$1.11	$1.11	646,671
2020-12-08	$1.10	$1.22	$1.09	$1.16	$1.16	953,961
2020-12-07	$1.06	$1.10	$1.06	$1.10	$1.10	294,602
2020-12-04	$1.10	$1.10	$1.04	$1.09	$1.09	371,915
2020-12-03	$1.10	$1.11	$1.07	$1.09	$1.09	135,394
2020-12-02	$1.03	$1.11	$1.02	$1.11	$1.11	399,370
2020-12-01	$1.06	$1.10	$1.03	$1.05	$1.05	421,016
2020-11-30	$1.11	$1.13	$1.05	$1.07	$1.07	437,277
2020-11-27	$1.07	$1.14	$1.07	$1.13	$1.13	392,332
2020-11-25	$1.09	$1.09	$1.05	$1.07	$1.07	281,259
2020-11-24	$1.10	$1.12	$1.04	$1.09	$1.09	533,130
2020-11-23	$1.01	$1.14	$1.00	$1.10	$1.10	1,488,080
2020-11-20	$1.02	$1.03	$0.98	$1.01	$1.01	384,464
2020-11-19	$1.00	$1.03	$1.00	$1.01	$1.01	240,888
2020-11-18	$0.97	$1.03	$0.95	$1.00	$1.00	656,516
2020-11-17	$0.96	$0.97	$0.94	$0.95	$0.95	256,273
2020-11-16	$0.95	$0.99	$0.94	$0.96	$0.96	551,012
2020-11-13	$0.97	$0.97	$0.91	$0.95	$0.95	465,122
2020-11-12	$0.95	$0.96	$0.93	$0.96	$0.96	518,519
2020-11-11	$0.96	$0.96	$0.92	$0.95	$0.95	290,453
2020-11-10	$0.95	$0.95	$0.90	$0.95	$0.95	336,630
2020-11-09	$0.91	$0.97	$0.89	$0.95	$0.95	596,935
2020-11-06	$0.89	$0.91	$0.86	$0.90	$0.90	448,804
2020-11-05	$0.85	$0.90	$0.85	$0.89	$0.89	505,934
2020-11-04	$0.88	$0.89	$0.83	$0.84	$0.84	609,377
2020-11-03	$0.90	$0.91	$0.86	$0.88	$0.88	734,481
2020-11-02	$0.83	$0.89	$0.83	$0.86	$0.86	377,251
2020-10-30	$0.90	$0.90	$0.78	$0.83	$0.83	773,808
2020-10-29	$0.91	$0.94	$0.87	$0.90	$0.90	840,432
2020-10-28	$0.94	$0.95	$0.88	$0.90	$0.90	737,734
2020-10-27	$0.94	$0.96	$0.92	$0.95	$0.95	533,498
2020-10-26	$1.03	$1.04	$0.92	$0.94	$0.94	1,470,746
2020-10-23	$1.10	$1.10	$1.00	$1.03	$1.03	1,427,398
2020-10-22	$1.12	$1.16	$1.08	$1.09	$1.09	1,764,674
2020-10-21	$1.04	$1.16	$1.03	$1.09	$1.09	2,381,486
2020-10-20	$1.01	$1.09	$1.01	$1.06	$1.06	1,418,238
2020-10-19	$1.01	$1.04	$0.99	$1.00	$1.00	580,813
2020-10-16	$0.99	$1.04	$0.99	$1.01	$1.01	566,856
2020-10-15	$0.99	$1.05	$0.98	$1.01	$1.01	844,576
2020-10-14	$1.00	$1.02	$1.00	$1.01	$1.01	291,568
2020-10-13	$0.98	$1.02	$0.95	$1.00	$1.00	1,092,833
2020-10-12	$0.99	$1.06	$0.95	$0.99	$0.99	2,335,253
2020-10-09	$1.01	$1.02	$0.97	$0.98	$0.98	900,068
2020-10-08	$1.10	$1.25	$1.02	$1.05	$1.05	4,743,533
2020-10-07	$0.93	$1.19	$0.93	$1.18	$1.18	5,748,678
2020-10-06	$0.92	$0.98	$0.91	$0.94	$0.94	915,973
2020-10-05	$0.92	$0.94	$0.90	$0.92	$0.92	443,132
2020-10-02	$0.90	$0.94	$0.86	$0.92	$0.92	718,593
2020-10-01	$0.92	$0.92	$0.90	$0.91	$0.91	317,680
2020-09-30	$0.96	$0.97	$0.89	$0.92	$0.92	1,303,764
2020-09-29	$0.93	$1.05	$0.90	$0.99	$0.99	3,649,705
2020-09-28	$0.95	$1.02	$0.92	$0.95	$0.95	1,950,818
2020-09-25	$0.91	$1.14	$0.89	$1.05	$1.05	3,258,627
2020-09-24	$0.92	$0.93	$0.86	$0.91	$0.91	787,819
2020-09-23	$0.94	$0.98	$0.87	$0.92	$0.92	741,572
2020-09-22	$0.92	$1.02	$0.92	$0.93	$0.93	1,141,752
2020-09-21	$0.97	$1.00	$0.91	$0.93	$0.93	699,861
2020-09-18	$1.00	$1.03	$0.96	$1.00	$1.00	1,046,622
2020-09-17	$1.08	$1.09	$1.01	$1.02	$1.02	1,153,960
2020-09-16	$1.19	$1.19	$1.11	$1.14	$1.14	1,191,434
2020-09-15	$1.25	$1.30	$1.16	$1.23	$1.23	1,674,412
2020-09-14	$1.17	$1.33	$1.07	$1.28	$1.28	4,264,553
2020-09-11	$0.94	$1.35	$0.93	$1.28	$1.28	9,836,376
2020-09-10	$0.92	$0.97	$0.91	$0.94	$0.94	462,763
2020-09-09	$0.92	$0.95	$0.90	$0.91	$0.91	282,362
2020-09-08	$0.90	$0.93	$0.88	$0.92	$0.92	222,831
2020-09-04	$0.97	$0.99	$0.85	$0.92	$0.92	554,552
2020-09-03	$1.02	$1.02	$0.94	$0.96	$0.96	413,323
2020-09-02	$1.05	$1.05	$0.98	$1.02	$1.02	328,378
2020-09-01	$1.00	$1.12	$0.97	$1.04	$1.04	998,448
2020-08-31	$1.04	$1.06	$0.96	$0.97	$0.97	410,622
2020-08-28	$1.02	$1.07	$1.02	$1.04	$1.04	239,165
2020-08-27	$1.10	$1.14	$1.00	$1.02	$1.02	373,204
2020-08-26	$1.00	$1.11	$0.99	$1.08	$1.08	660,076
2020-08-25	$1.00	$1.02	$0.99	$1.00	$1.00	313,521
2020-08-24	$1.10	$1.11	$0.96	$0.99	$0.99	1,082,333
2020-08-21	$1.19	$1.22	$1.11	$1.14	$1.14	780,225
2020-08-20	$1.19	$1.28	$1.17	$1.21	$1.21	750,532
2020-08-19	$1.15	$1.24	$1.15	$1.16	$1.16	818,978
2020-08-18	$1.20	$1.21	$1.14	$1.16	$1.16	523,431
2020-08-17	$1.29	$1.33	$1.18	$1.20	$1.20	936,403
2020-08-14	$1.50	$1.51	$1.31	$1.33	$1.33	1,501,201
2020-08-13	$1.42	$1.57	$1.40	$1.48	$1.48	2,022,737
2020-08-12	$1.58	$1.63	$1.43	$1.46	$1.46	850,923
2020-08-11	$1.65	$1.69	$1.56	$1.58	$1.58	1,672,711
2020-08-10	$1.55	$1.74	$1.55	$1.62	$1.62	1,546,104
2020-08-07	$1.62	$1.62	$1.44	$1.52	$1.52	691,794
2020-08-06	$1.64	$1.67	$1.52	$1.56	$1.56	1,050,513
2020-08-05	$1.66	$1.76	$1.58	$1.68	$1.68	1,527,613
2020-08-04	$1.74	$1.89	$1.65	$1.67	$1.67	2,766,811
2020-08-03	$1.73	$1.78	$1.67	$1.74	$1.74	569,855
2020-07-31	$1.77	$1.82	$1.65	$1.67	$1.67	565,833
2020-07-30	$1.71	$1.85	$1.57	$1.76	$1.76	2,523,410
2020-07-29	$1.85	$1.87	$1.70	$1.73	$1.73	1,016,806
2020-07-28	$1.93	$1.95	$1.72	$1.83	$1.83	1,893,206
2020-07-27	$2.11	$2.15	$1.86	$1.89	$1.89	2,927,414
2020-07-24	$2.10	$2.28	$2.05	$2.08	$2.08	2,002,296
2020-07-23	$2.03	$2.46	$1.98	$2.34	$2.34	6,523,816
2020-07-22	$1.96	$2.19	$1.91	$2.02	$2.02	4,075,047
2020-07-21	$1.98	$2.10	$1.81	$1.90	$1.90	3,124,279
2020-07-20	$1.98	$2.24	$1.81	$2.13	$2.13	7,511,612
2020-07-17	$1.04	$1.99	$1.04	$1.90	$1.90	20,193,802
2020-07-16	$1.04	$1.09	$0.97	$1.05	$1.05	849,560
2020-07-15	$0.90	$1.62	$0.87	$1.17	$1.17	4,527,439
2020-07-14	$0.94	$0.94	$0.86	$0.90	$0.90	144,503
2020-07-13	$0.94	$0.95	$0.91	$0.91	$0.91	134,043
2020-07-10	$0.90	$1.01	$0.90	$0.90	$0.90	399,511
2020-07-09	$1.00	$1.00	$0.91	$0.96	$0.96	339,929
2020-07-08	$1.02	$1.03	$0.99	$1.00	$1.00	301,973
2020-07-07	$1.13	$1.14	$1.01	$1.01	$1.01	471,959
2020-07-06	$1.11	$1.18	$1.10	$1.12	$1.12	626,519
2020-07-02	$1.15	$1.22	$1.10	$1.11	$1.11	823,693
2020-07-01	$1.12	$1.19	$1.12	$1.15	$1.15	266,000
2020-06-30	$1.23	$1.26	$1.09	$1.13	$1.13	553,263
2020-06-29	$1.19	$1.19	$1.07	$1.13	$1.13	487,698
2020-06-26	$1.17	$1.27	$1.15	$1.15	$1.15	355,399
2020-06-25	$1.14	$1.22	$1.14	$1.20	$1.20	287,331
2020-06-24	$1.26	$1.29	$1.11	$1.13	$1.13	433,521
2020-06-23	$1.36	$1.41	$1.22	$1.27	$1.27	590,944
2020-06-22	$1.50	$1.57	$1.36	$1.38	$1.38	746,294
2020-06-19	$1.71	$2.09	$1.60	$1.65	$1.65	3,968,495
2020-06-18	$1.47	$1.80	$1.25	$1.62	$1.62	3,630,210
2020-06-17	$2.54	$2.62	$1.41	$1.49	$1.49	5,883,825
2020-06-16	$1.05	$2.16	$1.05	$1.58	$1.58	4,403,768
2020-06-15	$1.03	$1.31	$1.01	$1.04	$1.04	453,033
2020-06-12	$1.00	$1.10	$1.00	$1.02	$1.02	56,942
2020-06-11	$1.04	$1.04	$0.97	$1.01	$1.01	74,213
2020-06-10	$1.11	$1.16	$1.02	$1.06	$1.06	37,029
2020-06-09	$1.16	$1.16	$1.10	$1.10	$1.10	106,528
2020-06-08	$1.11	$1.18	$1.11	$1.17	$1.17	266,551
2020-06-05	$1.01	$1.08	$1.01	$1.05	$1.05	93,849
2020-06-04	$0.89	$1.10	$0.89	$1.03	$1.03	378,925
2020-06-03	$0.89	$0.89	$0.86	$0.88	$0.88	142,061
2020-06-02	$0.99	$0.99	$0.85	$0.86	$0.86	124,902
2020-06-01	$0.92	$0.99	$0.89	$0.98	$0.98	158,119
2020-05-29	$0.90	$0.91	$0.86	$0.90	$0.90	56,777
2020-05-28	$0.87	$0.92	$0.85	$0.88	$0.88	104,329
2020-05-27	$0.82	$0.87	$0.81	$0.86	$0.86	87,259
2020-05-26	$0.78	$0.80	$0.76	$0.80	$0.80	44,508
2020-05-22	$0.77	$0.78	$0.74	$0.78	$0.78	44,356
2020-05-21	$0.73	$0.78	$0.73	$0.77	$0.77	43,239
2020-05-20	$0.70	$0.74	$0.70	$0.74	$0.74	30,396
2020-05-19	$0.75	$0.75	$0.70	$0.74	$0.74	52,367
2020-05-18	$0.77	$0.77	$0.72	$0.73	$0.73	67,684
2020-05-15	$0.79	$0.79	$0.72	$0.74	$0.74	46,613
2020-05-14	$0.70	$0.80	$0.70	$0.72	$0.72	58,629
2020-05-13	$0.78	$0.81	$0.69	$0.69	$0.69	58,610
2020-05-12	$0.77	$0.82	$0.75	$0.80	$0.80	126,898
2020-05-11	$0.77	$0.83	$0.77	$0.80	$0.80	42,212
2020-05-08	$0.79	$0.83	$0.77	$0.81	$0.81	86,332
2020-05-07	$0.76	$0.80	$0.76	$0.80	$0.80	43,000
2020-05-06	$0.80	$0.84	$0.79	$0.81	$0.81	29,179
2020-05-05	$0.85	$0.85	$0.81	$0.81	$0.81	38,394
2020-05-04	$0.84	$0.84	$0.80	$0.83	$0.83	27,414
2020-05-01	$0.88	$0.88	$0.81	$0.84	$0.84	57,014
2020-04-30	$0.87	$0.88	$0.86	$0.86	$0.86	94,749
2020-04-29	$0.88	$0.88	$0.85	$0.87	$0.87	163,327
2020-04-28	$0.88	$0.88	$0.83	$0.84	$0.84	58,148
2020-04-27	$0.89	$0.91	$0.84	$0.86	$0.86	65,843
2020-04-24	$0.88	$0.90	$0.85	$0.85	$0.85	40,800
2020-04-23	$0.87	$0.95	$0.87	$0.87	$0.87	78,273
2020-04-22	$0.93	$0.93	$0.87	$0.87	$0.87	64,081
2020-04-21	$0.92	$0.93	$0.85	$0.89	$0.89	48,621
2020-04-20	$0.95	$1.00	$0.91	$0.92	$0.92	39,773
2020-04-17	$0.98	$0.98	$0.90	$0.92	$0.92	44,085
2020-04-16	$0.97	$0.98	$0.95	$0.96	$0.96	37,476
2020-04-15	$0.97	$0.97	$0.95	$0.97	$0.97	18,129
2020-04-14	$0.95	$0.98	$0.90	$0.97	$0.97	63,373
2020-04-13	$0.90	$0.98	$0.84	$0.94	$0.94	123,130
2020-04-09	$0.88	$0.94	$0.80	$0.89	$0.89	112,882
2020-04-08	$0.82	$0.91	$0.78	$0.80	$0.80	72,260
2020-04-07	$0.86	$0.94	$0.81	$0.81	$0.81	89,986
2020-04-06	$0.84	$0.92	$0.79	$0.79	$0.79	86,486
2020-04-03	$0.79	$0.86	$0.78	$0.79	$0.79	35,847
2020-04-02	$0.81	$0.90	$0.79	$0.79	$0.79	69,042
2020-04-01	$0.87	$1.05	$0.75	$0.76	$0.76	135,958
2020-03-31	$1.04	$1.04	$0.86	$0.86	$0.86	97,209
2020-03-30	$0.94	$1.02	$0.85	$0.85	$0.85	70,628
2020-03-27	$1.06	$1.06	$0.91	$0.91	$0.91	90,093
2020-03-26	$1.04	$1.09	$0.92	$1.00	$1.00	77,732
2020-03-25	$1.05	$1.08	$0.92	$1.00	$1.00	95,175
2020-03-24	$0.99	$1.09	$0.90	$1.02	$1.02	112,550
2020-03-23	$0.87	$1.00	$0.83	$0.95	$0.95	125,239
2020-03-20	$0.92	$0.98	$0.86	$0.90	$0.88	75,199
2020-03-19	$0.78	$0.95	$0.78	$0.92	$0.90	47,029
2020-03-18	$0.89	$0.98	$0.65	$0.79	$0.77	86,911
2020-03-17	$0.98	$1.00	$0.86	$0.87	$0.85	126,769
2020-03-16	$0.97	$1.10	$0.97	$1.02	$0.99	159,061
2020-03-13	$1.14	$1.14	$0.81	$1.00	$0.97	154,249
2020-03-12	$1.10	$1.17	$1.08	$1.10	$1.07	57,883
2020-03-11	$1.12	$1.21	$1.12	$1.16	$1.13	41,418
2020-03-10	$1.20	$1.24	$1.07	$1.09	$1.06	73,667
2020-03-09	$1.21	$1.23	$0.94	$1.14	$1.11	136,053
2020-03-06	$1.26	$1.30	$1.21	$1.21	$1.18	84,435
2020-03-05	$1.29	$1.33	$1.27	$1.31	$1.27	27,308
2020-03-04	$1.31	$1.33	$1.27	$1.33	$1.30	33,837
2020-03-03	$1.36	$1.36	$1.31	$1.34	$1.30	56,347
2020-03-02	$1.24	$1.34	$1.24	$1.32	$1.29	61,286
2020-02-28	$1.25	$1.31	$1.21	$1.23	$1.20	99,915
2020-02-27	$1.21	$1.27	$1.21	$1.25	$1.22	80,695
2020-02-26	$1.28	$1.35	$1.24	$1.26	$1.23	86,158
2020-02-25	$1.32	$1.33	$1.23	$1.24	$1.21	121,309
2020-02-24	$1.36	$1.36	$1.31	$1.31	$1.28	76,229
2020-02-21	$1.36	$1.36	$1.35	$1.35	$1.32	37,087
2020-02-20	$1.36	$1.37	$1.35	$1.35	$1.32	36,225
2020-02-19	$1.37	$1.38	$1.35	$1.36	$1.33	20,217
2020-02-18	$1.37	$1.37	$1.35	$1.37	$1.33	22,463
2020-02-14	$1.34	$1.38	$1.34	$1.35	$1.32	26,616
2020-02-13	$1.38	$1.38	$1.34	$1.34	$1.31	118,777
2020-02-12	$1.38	$1.39	$1.36	$1.39	$1.35	68,206
2020-02-11	$1.35	$1.36	$1.34	$1.36	$1.33	65,971
2020-02-10	$1.38	$1.38	$1.31	$1.34	$1.31	49,825
2020-02-07	$1.38	$1.38	$1.35	$1.35	$1.32	55,327
2020-02-06	$1.40	$1.40	$1.37	$1.37	$1.33	22,871
2020-02-05	$1.39	$1.42	$1.37	$1.39	$1.35	31,907
2020-02-04	$1.40	$1.43	$1.35	$1.36	$1.33	90,639
2020-02-03	$1.39	$1.41	$1.36	$1.39	$1.35	33,936
2020-01-31	$1.39	$1.40	$1.35	$1.38	$1.34	48,036
2020-01-30	$1.48	$1.48	$1.35	$1.36	$1.33	88,186
2020-01-29	$1.47	$1.49	$1.43	$1.48	$1.44	65,920
2020-01-28	$1.46	$1.48	$1.45	$1.46	$1.42	29,948
2020-01-27	$1.49	$1.49	$1.42	$1.45	$1.41	61,415
2020-01-24	$1.50	$1.51	$1.48	$1.48	$1.44	37,505
2020-01-23	$1.51	$1.54	$1.49	$1.49	$1.45	44,656
2020-01-22	$1.49	$1.51	$1.49	$1.51	$1.47	99,371
2020-01-21	$1.49	$1.51	$1.49	$1.50	$1.46	56,875
2020-01-17	$1.48	$1.50	$1.48	$1.48	$1.45	12,079
2020-01-16	$1.49	$1.50	$1.47	$1.48	$1.44	91,392
2020-01-15	$1.52	$1.55	$1.49	$1.49	$1.45	39,831
2020-01-14	$1.56	$1.59	$1.50	$1.51	$1.47	100,196
2020-01-13	$1.51	$1.60	$1.51	$1.57	$1.53	33,546
2020-01-10	$1.57	$1.60	$1.50	$1.55	$1.51	129,431
2020-01-09	$1.71	$1.71	$1.56	$1.56	$1.52	153,672
2020-01-08	$1.62	$1.74	$1.61	$1.73	$1.69	54,068
2020-01-07	$1.59	$1.66	$1.58	$1.60	$1.56	88,134
2020-01-06	$1.54	$1.62	$1.53	$1.62	$1.58	111,538
2020-01-03	$1.47	$1.59	$1.46	$1.53	$1.49	242,306
2020-01-02	$1.46	$1.47	$1.45	$1.47	$1.43	78,161
2019-12-31	$1.45	$1.47	$1.44	$1.44	$1.40	95,404
2019-12-30	$1.48	$1.48	$1.45	$1.45	$1.41	77,550
2019-12-27	$1.45	$1.47	$1.43	$1.44	$1.40	110,071
2019-12-26	$1.45	$1.48	$1.43	$1.45	$1.41	129,063
2019-12-24	$1.43	$1.48	$1.43	$1.45	$1.41	96,146
2019-12-23	$1.46	$1.54	$1.38	$1.42	$1.38	240,946
2019-12-20	$1.45	$1.56	$1.39	$1.52	$1.48	194,534
2019-12-19	$1.38	$1.49	$1.38	$1.45	$1.39	88,373
2019-12-18	$1.35	$1.48	$1.35	$1.41	$1.35	113,983
2019-12-17	$1.36	$1.40	$1.35	$1.37	$1.31	107,950
2019-12-16	$1.45	$1.47	$1.35	$1.40	$1.34	178,120
2019-12-13	$1.49	$1.49	$1.43	$1.43	$1.37	56,066
2019-12-12	$1.46	$1.50	$1.45	$1.48	$1.42	41,354
2019-12-11	$1.44	$1.48	$1.42	$1.46	$1.40	106,436
2019-12-10	$1.46	$1.50	$1.46	$1.49	$1.43	64,771
2019-12-09	$1.45	$1.49	$1.45	$1.45	$1.39	39,795
2019-12-06	$1.49	$1.51	$1.45	$1.45	$1.39	62,054
2019-12-05	$1.47	$1.48	$1.46	$1.46	$1.40	8,501
2019-12-04	$1.47	$1.50	$1.46	$1.46	$1.40	13,774
2019-12-03	$1.49	$1.49	$1.46	$1.48	$1.42	18,539
2019-12-02	$1.47	$1.50	$1.47	$1.49	$1.43	26,053
2019-11-29	$1.49	$1.49	$1.46	$1.48	$1.42	19,285
2019-11-27	$1.50	$1.50	$1.47	$1.47	$1.41	22,502
2019-11-26	$1.50	$1.51	$1.45	$1.50	$1.44	16,392
2019-11-25	$1.49	$1.53	$1.47	$1.50	$1.44	38,393
2019-11-22	$1.49	$1.52	$1.47	$1.47	$1.41	32,106
2019-11-21	$1.50	$1.52	$1.48	$1.50	$1.44	16,308
2019-11-20	$1.47	$1.56	$1.47	$1.52	$1.46	28,057
2019-11-19	$1.48	$1.57	$1.48	$1.51	$1.45	65,159
2019-11-18	$1.55	$1.60	$1.49	$1.55	$1.49	56,763
2019-11-15	$1.54	$1.54	$1.50	$1.52	$1.46	36,764
2019-11-14	$1.47	$1.51	$1.47	$1.50	$1.44	41,574
2019-11-13	$1.46	$1.55	$1.45	$1.45	$1.39	80,697
2019-11-12	$1.50	$1.66	$1.46	$1.59	$1.52	155,365
2019-11-11	$1.45	$1.48	$1.45	$1.48	$1.42	21,613
2019-11-08	$1.45	$1.50	$1.43	$1.46	$1.39	71,424
2019-11-07	$1.49	$1.51	$1.43	$1.45	$1.39	91,251
2019-11-06	$1.55	$1.56	$1.48	$1.49	$1.43	86,305
2019-11-05	$1.57	$1.58	$1.54	$1.55	$1.49	31,292
2019-11-04	$1.59	$1.60	$1.54	$1.56	$1.50	31,544
2019-11-01	$1.54	$1.54	$1.51	$1.54	$1.47	31,100
2019-10-31	$1.54	$1.54	$1.51	$1.51	$1.45	10,185
2019-10-30	$1.53	$1.53	$1.50	$1.50	$1.44	30,852
2019-10-29	$1.55	$1.55	$1.52	$1.52	$1.46	44,252
2019-10-28	$1.60	$1.64	$1.53	$1.55	$1.49	42,125
2019-10-25	$1.58	$1.65	$1.52	$1.58	$1.51	37,691
2019-10-24	$1.65	$1.70	$1.57	$1.59	$1.52	44,474
2019-10-23	$1.61	$1.68	$1.61	$1.66	$1.59	25,456
2019-10-22	$1.54	$1.67	$1.54	$1.61	$1.55	51,224
2019-10-21	$1.53	$1.58	$1.52	$1.54	$1.48	44,871
2019-10-18	$1.56	$1.59	$1.53	$1.53	$1.47	20,939
2019-10-17	$1.54	$1.59	$1.53	$1.56	$1.50	26,583
2019-10-16	$1.50	$1.53	$1.49	$1.53	$1.47	25,614
2019-10-15	$1.47	$1.50	$1.46	$1.50	$1.44	24,544
2019-10-14	$1.46	$1.50	$1.45	$1.46	$1.40	39,909
2019-10-11	$1.45	$1.48	$1.45	$1.46	$1.40	20,104
2019-10-10	$1.48	$1.53	$1.46	$1.47	$1.41	66,906
2019-10-09	$1.51	$1.53	$1.48	$1.48	$1.42	29,334
2019-10-08	$1.52	$1.54	$1.50	$1.51	$1.45	8,737
2019-10-07	$1.50	$1.54	$1.49	$1.52	$1.46	26,065
2019-10-04	$1.54	$1.55	$1.48	$1.50	$1.44	65,528
2019-10-03	$1.53	$1.56	$1.50	$1.53	$1.47	27,926
2019-10-02	$1.51	$1.60	$1.51	$1.52	$1.46	63,631
2019-10-01	$1.52	$1.60	$1.50	$1.51	$1.45	80,310
2019-09-30	$1.52	$1.54	$1.48	$1.53	$1.47	61,253
2019-09-27	$1.46	$1.52	$1.44	$1.47	$1.41	50,179
2019-09-26	$1.49	$1.49	$1.44	$1.44	$1.38	83,971
2019-09-25	$1.46	$1.51	$1.44	$1.47	$1.41	64,041
2019-09-24	$1.50	$1.50	$1.43	$1.46	$1.40	118,366
2019-09-23	$1.60	$1.62	$1.50	$1.53	$1.47	108,107
2019-09-20	$1.78	$1.80	$1.56	$1.63	$1.56	272,769
2019-09-19	$1.87	$1.92	$1.82	$1.83	$1.69	205,465
2019-09-18	$1.85	$1.85	$1.81	$1.83	$1.69	52,564
2019-09-17	$1.97	$2.05	$1.84	$1.86	$1.71	104,257
2019-09-16	$1.80	$1.98	$1.80	$1.96	$1.81	73,983
2019-09-13	$1.69	$1.84	$1.64	$1.78	$1.64	141,204
2019-09-12	$1.60	$1.66	$1.59	$1.62	$1.49	76,662
2019-09-11	$1.52	$1.64	$1.50	$1.60	$1.47	82,102
2019-09-10	$1.52	$1.53	$1.47	$1.53	$1.41	61,887
2019-09-09	$1.47	$1.50	$1.45	$1.50	$1.38	60,143
2019-09-06	$1.44	$1.48	$1.42	$1.47	$1.36	37,191
2019-09-05	$1.50	$1.55	$1.43	$1.46	$1.35	80,325
2019-09-04	$1.48	$1.52	$1.47	$1.50	$1.38	38,936
2019-09-03	$1.47	$1.52	$1.46	$1.47	$1.36	82,071
2019-08-30	$1.48	$1.50	$1.45	$1.47	$1.36	46,357
2019-08-29	$1.47	$1.50	$1.46	$1.47	$1.36	27,080
2019-08-28	$1.50	$1.51	$1.43	$1.47	$1.36	69,589
2019-08-27	$1.56	$1.56	$1.48	$1.48	$1.36	102,535
2019-08-26	$1.60	$1.60	$1.53	$1.57	$1.45	87,859
2019-08-23	$1.60	$1.63	$1.57	$1.58	$1.46	68,498
2019-08-22	$1.65	$1.68	$1.59	$1.60	$1.47	125,825
2019-08-21	$1.70	$1.70	$1.65	$1.66	$1.53	45,408
2019-08-20	$1.68	$1.71	$1.66	$1.69	$1.56	104,010
2019-08-19	$1.69	$1.69	$1.65	$1.68	$1.55	65,082
2019-08-16	$1.72	$1.72	$1.67	$1.69	$1.56	70,049
2019-08-15	$1.86	$1.87	$1.65	$1.67	$1.54	143,453
2019-08-14	$1.85	$1.88	$1.80	$1.85	$1.71	148,594
2019-08-13	$1.84	$1.94	$1.83	$1.91	$1.76	133,372
2019-08-12	$1.93	$1.93	$1.82	$1.83	$1.69	142,961
2019-08-09	$2.00	$2.08	$1.97	$2.00	$1.84	98,391
2019-08-08	$2.10	$2.12	$2.06	$2.09	$1.93	55,797
2019-08-07	$2.08	$2.09	$2.00	$2.09	$1.92	59,203
2019-08-06	$2.14	$2.14	$2.07	$2.10	$1.94	40,038
2019-08-05	$2.08	$2.10	$2.01	$2.09	$1.93	32,479
2019-08-02	$2.03	$2.08	$2.03	$2.08	$1.92	49,433
2019-08-01	$2.08	$2.14	$2.01	$2.03	$1.87	108,018
2019-07-31	$2.09	$2.15	$2.07	$2.08	$1.92	81,851
2019-07-30	$2.06	$2.10	$2.05	$2.09	$1.93	22,833
2019-07-29	$2.10	$2.12	$2.03	$2.06	$1.90	33,029
2019-07-26	$2.02	$2.10	$2.02	$2.09	$1.93	48,823
2019-07-25	$2.03	$2.08	$1.81	$2.04	$1.88	181,951
2019-07-24	$2.14	$2.14	$2.00	$2.05	$1.89	110,475
2019-07-23	$2.19	$2.19	$2.13	$2.14	$1.97	37,011
2019-07-22	$2.12	$2.20	$2.10	$2.17	$2.00	41,944
2019-07-19	$2.17	$2.17	$2.12	$2.14	$1.97	50,274
2019-07-18	$2.18	$2.19	$2.15	$2.17	$2.00	42,366
2019-07-17	$2.25	$2.25	$2.18	$2.18	$2.01	58,746
2019-07-16	$2.26	$2.28	$2.16	$2.27	$2.09	102,733
2019-07-15	$2.36	$2.37	$2.25	$2.28	$2.10	107,400
2019-07-12	$2.32	$2.39	$2.29	$2.30	$2.12	127,404
2019-07-11	$2.35	$2.39	$2.27	$2.30	$2.12	119,240
2019-07-10	$2.30	$2.40	$2.30	$2.34	$2.16	63,328
2019-07-09	$2.30	$2.35	$2.24	$2.27	$2.09	80,767
2019-07-08	$2.31	$2.42	$2.24	$2.30	$2.12	150,472
2019-07-05	$2.40	$2.46	$2.39	$2.42	$2.23	64,517
2019-07-03	$2.37	$2.41	$2.34	$2.38	$2.19	17,005
2019-07-02	$2.34	$2.47	$2.32	$2.39	$2.20	125,265
2019-07-01	$2.50	$2.50	$2.26	$2.39	$2.20	101,795
2019-06-28	$2.29	$2.43	$2.28	$2.43	$2.24	72,902
2019-06-27	$2.33	$2.33	$2.22	$2.24	$2.06	107,637
2019-06-26	$2.40	$2.50	$2.30	$2.33	$2.15	103,836
2019-06-25	$2.44	$2.48	$2.40	$2.40	$2.21	133,450
2019-06-24	$2.50	$2.50	$2.41	$2.48	$2.29	91,733
2019-06-21	$2.41	$2.46	$2.40	$2.45	$2.26	32,974
2019-06-20	$2.41	$2.43	$2.36	$2.40	$2.21	67,127
2019-06-19	$2.40	$2.42	$2.35	$2.39	$2.20	50,340
2019-06-18	$2.42	$2.42	$2.32	$2.40	$2.21	52,600
2019-06-17	$2.40	$2.44	$2.30	$2.42	$2.23	113,910
2019-06-14	$2.50	$2.50	$2.35	$2.36	$2.18	67,991
2019-06-13	$2.40	$2.49	$2.32	$2.49	$2.30	140,499
2019-06-12	$2.12	$2.42	$2.12	$2.36	$2.12	278,615
2019-06-11	$2.11	$2.12	$2.07	$2.10	$1.89	99,634
2019-06-10	$2.10	$2.10	$2.06	$2.10	$1.89	82,477
2019-06-07	$2.10	$2.10	$2.07	$2.09	$1.88	37,657
2019-06-06	$2.02	$2.10	$2.01	$2.09	$1.88	46,974
2019-06-05	$2.08	$2.09	$2.00	$2.03	$1.82	118,057
2019-06-04	$2.02	$2.06	$2.00	$2.05	$1.84	22,287
2019-06-03	$2.05	$2.05	$2.01	$2.04	$1.83	23,958
2019-05-31	$2.07	$2.39	$2.00	$2.03	$1.82	81,288
2019-05-30	$2.19	$2.25	$2.07	$2.07	$1.86	63,134
2019-05-29	$2.08	$2.10	$2.07	$2.10	$1.89	41,718
2019-05-28	$2.07	$2.12	$2.07	$2.08	$1.87	73,021
2019-05-24	$2.10	$2.14	$2.04	$2.07	$1.86	138,425
2019-05-23	$2.16	$2.20	$2.00	$2.10	$1.89	72,368
2019-05-22	$2.37	$2.37	$2.15	$2.17	$1.95	91,984
2019-05-21	$2.46	$2.49	$2.35	$2.38	$2.14	87,139
2019-05-20	$2.44	$2.49	$2.39	$2.49	$2.24	70,101
2019-05-17	$2.08	$2.40	$2.06	$2.39	$2.15	143,964
2019-05-16	$1.89	$2.08	$1.89	$2.08	$1.86	80,219
2019-05-15	$1.99	$2.07	$1.99	$2.07	$1.86	45,437
2019-05-14	$1.97	$2.04	$1.95	$2.01	$1.81	36,555
2019-05-13	$2.08	$2.09	$1.95	$1.98	$1.78	28,426
2019-05-10	$2.11	$2.11	$2.01	$2.01	$1.81	25,174
2019-05-09	$2.10	$2.10	$2.05	$2.06	$1.85	25,620
2019-05-08	$2.13	$2.13	$2.08	$2.10	$1.89	16,125
2019-05-07	$2.14	$2.16	$2.05	$2.14	$1.92	53,306
2019-05-06	$2.17	$2.17	$2.12	$2.14	$1.92	38,362
2019-05-03	$2.06	$2.18	$2.06	$2.12	$1.90	60,981
2019-05-02	$2.18	$2.18	$2.08	$2.15	$1.93	72,180
2019-05-01	$2.10	$2.28	$2.10	$2.12	$1.90	60,393
2019-04-30	$1.97	$2.07	$1.97	$2.07	$1.86	226,373
2019-04-29	$1.94	$2.02	$1.90	$1.95	$1.75	219,555
2019-04-26	$1.92	$2.00	$1.87	$1.92	$1.72	67,705
2019-04-25	$1.89	$1.94	$1.87	$1.90	$1.71	100,500
2019-04-24	$1.88	$1.98	$1.85	$1.90	$1.71	71,529
2019-04-23	$1.96	$2.07	$1.85	$1.85	$1.66	200,067
2019-04-22	$2.05	$2.14	$1.99	$2.00	$1.80	83,662
2019-04-18	$2.09	$2.18	$2.05	$2.05	$1.84	59,113
2019-04-17	$2.25	$2.25	$2.09	$2.12	$1.90	61,680
2019-04-16	$2.19	$2.26	$2.18	$2.25	$2.02	83,830
2019-04-15	$2.32	$2.32	$2.10	$2.19	$1.97	126,292
2019-04-12	$2.39	$2.40	$2.32	$2.33	$2.09	14,604
2019-04-11	$2.39	$2.44	$2.33	$2.42	$2.17	44,982
2019-04-10	$2.47	$2.47	$2.37	$2.37	$2.13	19,067
2019-04-09	$2.49	$2.49	$2.44	$2.44	$2.19	10,114
2019-04-08	$2.40	$2.49	$2.40	$2.49	$2.24	17,076
2019-04-05	$2.42	$2.43	$2.39	$2.39	$2.15	21,592
2019-04-04	$2.40	$2.44	$2.40	$2.42	$2.17	24,327
2019-04-03	$2.49	$2.51	$2.40	$2.40	$2.16	39,831
2019-04-02	$2.59	$2.59	$2.37	$2.49	$2.24	89,744
2019-04-01	$2.65	$2.67	$2.56	$2.60	$2.34	61,998
2019-03-29	$2.50	$2.68	$2.47	$2.56	$2.30	32,665
2019-03-28	$2.48	$2.52	$2.43	$2.45	$2.20	25,710
2019-03-27	$2.44	$2.52	$2.42	$2.48	$2.23	8,861
2019-03-26	$2.41	$2.45	$2.40	$2.43	$2.18	20,712
2019-03-25	$2.58	$2.58	$2.38	$2.38	$2.14	45,508
2019-03-22	$2.53	$2.62	$2.50	$2.59	$2.33	9,296
2019-03-21	$2.55	$2.64	$2.53	$2.53	$2.27	20,497
2019-03-20	$2.56	$2.60	$2.54	$2.55	$2.29	19,656
2019-03-19	$2.57	$2.63	$2.53	$2.55	$2.29	14,115
2019-03-18	$2.67	$2.69	$2.53	$2.54	$2.28	50,443
2019-03-15	$2.89	$2.90	$2.79	$2.79	$2.44	35,838
2019-03-14	$2.94	$2.95	$2.80	$2.89	$2.53	40,778
2019-03-13	$3.13	$3.13	$2.76	$2.85	$2.50	65,141
2019-03-12	$3.10	$3.26	$3.08	$3.13	$2.74	31,683
2019-03-11	$3.00	$3.10	$3.00	$3.06	$2.68	31,070
2019-03-08	$2.98	$3.05	$2.98	$3.04	$2.66	31,011
2019-03-07	$2.94	$3.00	$2.94	$3.00	$2.63	29,854
2019-03-06	$2.97	$2.99	$2.92	$2.96	$2.59	9,846
2019-03-05	$2.92	$2.99	$2.90	$2.98	$2.61	38,257
2019-03-04	$2.90	$2.93	$2.87	$2.91	$2.55	11,079
2019-03-01	$2.83	$2.97	$2.75	$2.92	$2.56	20,733
2019-02-28	$2.85	$2.98	$2.76	$2.78	$2.44	15,038
2019-02-27	$2.80	$2.96	$2.75	$2.76	$2.42	13,329
2019-02-26	$2.79	$2.82	$2.78	$2.80	$2.45	25,312
2019-02-25	$2.81	$2.87	$2.78	$2.79	$2.44	32,136
2019-02-22	$2.80	$2.87	$2.80	$2.80	$2.45	9,760
2019-02-21	$2.79	$2.87	$2.72	$2.80	$2.45	11,147
2019-02-20	$2.86	$2.96	$2.80	$2.82	$2.47	28,329
2019-02-19	$2.87	$2.90	$2.81	$2.84	$2.49	26,236
2019-02-15	$2.91	$2.99	$2.89	$2.89	$2.53	35,641
2019-02-14	$2.98	$3.02	$2.94	$2.94	$2.58	7,202
2019-02-13	$3.01	$3.01	$2.93	$2.96	$2.59	7,223
2019-02-12	$2.97	$3.01	$2.92	$3.01	$2.64	25,988
2019-02-11	$2.95	$3.00	$2.85	$3.00	$2.63	20,351
2019-02-08	$2.90	$2.95	$2.80	$2.90	$2.54	37,278
2019-02-07	$2.92	$3.00	$2.91	$2.95	$2.58	25,198
2019-02-06	$2.99	$3.00	$2.91	$2.97	$2.60	22,329
2019-02-05	$2.92	$2.95	$2.89	$2.90	$2.54	8,957
2019-02-04	$2.85	$2.91	$2.80	$2.90	$2.54	21,327
2019-02-01	$2.83	$2.85	$2.82	$2.82	$2.47	10,094
2019-01-31	$2.80	$2.83	$2.80	$2.81	$2.46	13,889
2019-01-30	$2.77	$2.82	$2.69	$2.80	$2.45	24,938
2019-01-29	$2.81	$2.81	$2.70	$2.78	$2.44	16,783
2019-01-28	$2.79	$2.84	$2.64	$2.83	$2.48	41,327
2019-01-25	$2.65	$2.75	$2.65	$2.73	$2.39	18,297
2019-01-24	$2.57	$2.68	$2.55	$2.66	$2.33	31,410
2019-01-23	$2.61	$2.74	$2.53	$2.59	$2.27	41,462
2019-01-22	$2.62	$2.69	$2.50	$2.61	$2.29	31,698
2019-01-18	$2.59	$2.74	$2.57	$2.62	$2.30	28,515
2019-01-17	$2.60	$2.66	$2.54	$2.57	$2.25	21,151
2019-01-16	$2.72	$2.89	$2.57	$2.60	$2.28	88,457
2019-01-15	$2.48	$2.84	$2.48	$2.70	$2.37	118,265
2019-01-14	$2.41	$2.54	$2.41	$2.48	$2.17	23,920
2019-01-11	$2.47	$2.47	$2.38	$2.43	$2.13	71,317
2019-01-10	$2.45	$2.49	$2.36	$2.48	$2.17	11,470
2019-01-09	$2.47	$2.47	$2.35	$2.42	$2.12	22,462
2019-01-08	$2.43	$2.54	$2.31	$2.35	$2.06	57,186
2019-01-07	$2.44	$2.44	$2.37	$2.41	$2.11	8,681
2019-01-04	$2.41	$2.53	$2.41	$2.44	$2.14	52,032
2019-01-03	$2.36	$2.41	$2.31	$2.40	$2.10	30,760
2019-01-02	$2.10	$2.62	$2.08	$2.43	$2.13	338,975
2018-12-31	$2.11	$2.15	$2.05	$2.09	$1.83	158,470
2018-12-28	$2.13	$2.13	$2.03	$2.10	$1.84	233,891
2018-12-27	$2.16	$2.28	$2.13	$2.14	$1.87	44,323
2018-12-26	$2.23	$2.24	$2.16	$2.18	$1.91	50,956
2018-12-24	$2.18	$2.25	$2.14	$2.20	$1.93	88,535
2018-12-21	$2.25	$2.29	$2.12	$2.25	$1.97	111,528
2018-12-20	$2.31	$2.32	$2.21	$2.23	$1.95	67,015
2018-12-19	$2.35	$2.42	$2.30	$2.33	$2.04	65,461
2018-12-18	$2.28	$2.39	$2.25	$2.33	$2.04	98,878
2018-12-17	$2.56	$2.56	$2.25	$2.26	$1.98	108,891
2018-12-14	$2.60	$2.66	$2.53	$2.56	$2.24	92,989
2018-12-13	$2.66	$2.69	$2.59	$2.59	$2.27	64,200
2018-12-12	$2.61	$2.68	$2.61	$2.63	$2.30	23,890
2018-12-11	$2.70	$2.70	$2.54	$2.62	$2.30	58,271
2018-12-10	$2.73	$2.73	$2.65	$2.68	$2.35	36,864
2018-12-07	$2.75	$2.75	$2.70	$2.73	$2.39	23,353
2018-12-06	$2.78	$2.78	$2.72	$2.72	$2.38	51,974
2018-12-04	$2.79	$2.83	$2.76	$2.81	$2.40	43,337
2018-12-03	$2.87	$2.87	$2.75	$2.78	$2.38	91,751
2018-11-30	$2.89	$2.90	$2.82	$2.83	$2.42	21,288
2018-11-29	$2.94	$2.95	$2.83	$2.88	$2.46	39,354
2018-11-28	$2.93	$2.95	$2.83	$2.94	$2.52	44,263
2018-11-27	$2.80	$2.94	$2.80	$2.93	$2.51	35,042
2018-11-26	$2.95	$2.95	$2.79	$2.86	$2.45	41,513
2018-11-23	$2.92	$2.95	$2.84	$2.90	$2.48	28,476
2018-11-21	$2.85	$2.97	$2.85	$2.85	$2.44	10,228
2018-11-20	$2.90	$2.98	$2.82	$2.85	$2.44	40,904
2018-11-19	$3.01	$3.01	$2.88	$2.95	$2.52	21,632
2018-11-16	$3.06	$3.08	$2.99	$3.00	$2.57	64,544
2018-11-15	$2.95	$3.08	$2.95	$3.05	$2.61	44,001
2018-11-14	$3.02	$3.10	$2.96	$2.98	$2.55	25,035
2018-11-13	$3.05	$3.09	$2.95	$2.97	$2.54	66,662
2018-11-12	$3.04	$3.20	$3.02	$3.02	$2.58	70,015
2018-11-09	$3.23	$3.23	$2.99	$3.05	$2.61	86,477
2018-11-08	$3.45	$3.45	$3.05	$3.19	$2.73	41,881
2018-11-07	$3.09	$3.23	$3.00	$3.11	$2.66	62,798
2018-11-06	$3.11	$3.14	$3.06	$3.10	$2.65	53,817
2018-11-05	$3.19	$3.19	$3.09	$3.13	$2.68	58,712
2018-11-02	$3.13	$3.19	$3.04	$3.17	$2.71	22,686
2018-11-01	$3.00	$3.17	$3.00	$3.14	$2.69	40,098
2018-10-31	$3.02	$3.08	$2.94	$2.95	$2.52	36,590
2018-10-30	$2.97	$3.04	$2.97	$3.00	$2.57	7,693
2018-10-29	$2.95	$2.97	$2.91	$2.97	$2.54	12,073
2018-10-26	$2.95	$3.09	$2.90	$2.90	$2.48	42,748
2018-10-25	$3.01	$3.02	$2.88	$2.97	$2.54	115,435
2018-10-24	$3.04	$3.08	$3.01	$3.03	$2.59	55,279
2018-10-23	$3.07	$3.10	$3.02	$3.02	$2.58	64,671
2018-10-22	$3.18	$3.26	$3.04	$3.08	$2.64	112,933
2018-10-19	$3.17	$3.20	$3.14	$3.18	$2.72	81,215
2018-10-18	$3.16	$3.28	$3.15	$3.16	$2.70	46,179
2018-10-17	$3.23	$3.29	$3.19	$3.20	$2.74	46,177
2018-10-16	$3.23	$3.28	$3.20	$3.20	$2.74	32,800
2018-10-15	$3.26	$3.30	$3.22	$3.22	$2.75	30,443
2018-10-12	$3.32	$3.35	$3.25	$3.27	$2.80	35,280
2018-10-11	$3.35	$3.40	$3.27	$3.27	$2.80	20,691
2018-10-10	$3.35	$3.45	$3.30	$3.34	$2.86	57,455
2018-10-09	$3.37	$3.46	$3.30	$3.34	$2.86	41,554
2018-10-08	$3.29	$3.39	$3.29	$3.38	$2.89	30,765
2018-10-05	$3.37	$3.44	$3.27	$3.29	$2.81	75,019
2018-10-04	$3.41	$3.48	$3.36	$3.36	$2.87	31,619
2018-10-03	$3.32	$3.50	$3.31	$3.40	$2.91	42,429
2018-10-02	$3.42	$3.42	$3.32	$3.32	$2.84	77,757
2018-10-01	$3.37	$3.64	$3.37	$3.41	$2.92	56,031
2018-09-28	$3.50	$3.70	$3.35	$3.40	$2.91	104,391
2018-09-27	$3.80	$3.83	$3.50	$3.50	$2.99	125,807
2018-09-26	$3.85	$3.90	$3.75	$3.85	$3.29	42,437
2018-09-25	$3.90	$3.98	$3.80	$3.85	$3.29	27,347
2018-09-24	$3.95	$4.00	$3.90	$3.90	$3.34	37,659
2018-09-21	$4.05	$4.05	$3.95	$4.00	$3.42	69,614
2018-09-20	$4.00	$4.05	$3.93	$4.00	$3.42	55,058
2018-09-19	$3.85	$4.00	$3.85	$3.95	$3.38	55,420
2018-09-18	$3.95	$3.95	$3.85	$3.90	$3.34	29,305
2018-09-17	$3.90	$3.95	$3.85	$3.95	$3.38	33,600
2018-09-14	$3.90	$3.95	$3.85	$3.85	$3.29	11,143
2018-09-13	$3.90	$3.95	$3.85	$3.90	$3.28	17,816
2018-09-12	$3.85	$3.95	$3.85	$3.90	$3.28	28,400
2018-09-11	$3.90	$3.95	$3.85	$3.85	$3.24	47,166
2018-09-10	$3.90	$3.90	$3.83	$3.88	$3.26	21,331
2018-09-07	$3.85	$3.90	$3.75	$3.88	$3.26	31,702
2018-09-06	$3.80	$3.90	$3.75	$3.85	$3.24	35,854
2018-09-05	$3.85	$4.00	$3.75	$3.80	$3.20	36,259
2018-09-04	$3.85	$3.85	$3.75	$3.75	$3.15	25,599
2018-08-31	$3.90	$3.95	$3.75	$3.85	$3.24	32,861
2018-08-30	$4.00	$4.00	$3.80	$3.85	$3.24	52,436
2018-08-29	$3.85	$3.93	$3.75	$3.80	$3.20	47,072
2018-08-28	$3.85	$3.90	$3.75	$3.80	$3.20	39,460
2018-08-27	$3.85	$4.05	$3.85	$3.85	$3.24	80,449
2018-08-24	$3.95	$3.95	$3.85	$3.85	$3.24	43,879
2018-08-23	$3.95	$3.95	$3.85	$3.95	$3.32	54,611
2018-08-22	$4.15	$4.24	$3.90	$3.90	$3.28	129,460
2018-08-21	$4.05	$4.18	$3.83	$4.15	$3.49	148,112
2018-08-20	$3.65	$4.15	$3.65	$4.00	$3.37	262,618
2018-08-17	$3.55	$3.65	$3.40	$3.55	$2.99	107,289
2018-08-16	$3.45	$3.55	$3.43	$3.50	$2.94	103,380
2018-08-15	$3.80	$3.85	$3.40	$3.40	$2.86	267,500
2018-08-14	$4.00	$4.05	$3.75	$3.85	$3.24	171,926
2018-08-13	$3.95	$4.75	$3.90	$4.00	$3.37	201,429
2018-08-10	$4.10	$4.30	$3.50	$3.93	$3.30	245,895
2018-08-09	$4.55	$5.00	$4.15	$4.25	$3.58	244,508
2018-08-08	$5.35	$5.50	$4.80	$5.10	$4.29	184,407
2018-08-07	$5.05	$5.17	$4.90	$4.90	$4.12	60,989
2018-08-06	$4.90	$5.25	$4.85	$5.05	$4.25	79,352
2018-08-03	$4.90	$5.00	$4.80	$4.90	$4.12	36,248
2018-08-02	$4.75	$4.95	$4.70	$4.85	$4.08	42,943
2018-08-01	$4.95	$4.96	$4.70	$4.80	$4.04	28,201
2018-07-31	$5.35	$5.35	$4.80	$4.95	$4.16	98,314
2018-07-30	$4.55	$5.50	$4.48	$5.45	$4.59	332,276
2018-07-27	$4.60	$4.61	$4.40	$4.55	$3.83	22,250
2018-07-26	$4.45	$4.70	$4.35	$4.60	$3.87	51,180
2018-07-25	$4.65	$4.75	$4.25	$4.40	$3.70	96,403
2018-07-24	$4.65	$4.75	$4.65	$4.65	$3.91	36,189
2018-07-23	$4.70	$4.90	$4.50	$4.65	$3.91	73,900
2018-07-20	$4.65	$4.90	$4.65	$4.75	$4.00	51,366
2018-07-19	$4.65	$5.00	$4.60	$4.65	$3.91	82,192
2018-07-18	$4.85	$4.90	$4.65	$4.68	$3.93	50,148
2018-07-17	$4.45	$4.90	$4.35	$4.85	$4.08	133,769
2018-07-16	$4.60	$4.75	$4.50	$4.65	$3.91	253,784
2018-07-13	$5.25	$5.37	$4.80	$4.85	$4.08	190,257
2018-07-12	$5.20	$5.30	$4.80	$5.25	$4.42	193,985
2018-07-11	$5.40	$5.45	$5.15	$5.20	$4.37	113,999
2018-07-10	$6.00	$6.00	$5.20	$5.45	$4.59	200,012
2018-07-09	$6.15	$6.15	$5.90	$6.05	$5.09	322,410
2018-07-06	$5.70	$6.25	$5.50	$5.95	$5.01	226,691
2018-07-05	$5.40	$5.85	$5.40	$5.65	$4.75	137,264
2018-07-03	$5.30	$5.50	$5.30	$5.35	$4.50	69,915
2018-07-02	$5.50	$5.95	$5.20	$5.30	$4.46	235,749
2018-06-29	$4.65	$5.28	$4.65	$5.15	$4.33	93,854
2018-06-28	$5.20	$5.29	$4.50	$4.60	$3.87	107,601
2018-06-27	$5.45	$5.80	$5.05	$5.20	$4.37	230,903
2018-06-26	$4.55	$5.45	$4.41	$5.35	$4.50	251,760
2018-06-25	$4.35	$4.65	$4.35	$4.50	$3.79	112,763
2018-06-22	$4.25	$4.50	$4.25	$4.35	$3.66	1,228,841
2018-06-21	$4.35	$4.45	$4.20	$4.25	$3.58	116,475
2018-06-20	$4.50	$4.50	$4.35	$4.40	$3.70	80,546
2018-06-19	$4.25	$4.55	$4.25	$4.45	$3.74	63,372
2018-06-18	$4.40	$4.50	$4.25	$4.30	$3.62	71,474
2018-06-15	$4.40	$4.45	$4.25	$4.45	$3.74	75,002
2018-06-14	$4.65	$4.65	$4.40	$4.45	$3.74	60,867
2018-06-13	$4.45	$4.65	$4.40	$4.65	$3.86	117,000
2018-06-12	$4.20	$4.45	$4.20	$4.40	$3.65	125,208
2018-06-11	$4.10	$4.20	$4.05	$4.20	$3.48	145,325
2018-06-08	$4.10	$4.10	$4.00	$4.00	$3.32	50,812
2018-06-07	$4.10	$4.15	$4.00	$4.05	$3.36	44,632
2018-06-06	$4.00	$4.15	$3.91	$4.05	$3.36	75,778
2018-06-05	$3.80	$4.00	$3.75	$3.95	$3.28	82,316
2018-06-04	$3.95	$3.95	$3.80	$3.80	$3.15	135,200
2018-06-01	$3.85	$3.90	$3.75	$3.85	$3.19	58,621
2018-05-31	$3.80	$3.90	$3.70	$3.80	$3.15	64,940
2018-05-30	$3.60	$3.80	$3.60	$3.75	$3.11	27,732
2018-05-29	$3.90	$3.90	$3.50	$3.60	$2.99	136,935
2018-05-25	$3.85	$3.85	$3.76	$3.85	$3.19	15,156
2018-05-24	$3.85	$3.85	$3.70	$3.80	$3.15	32,448
2018-05-23	$4.05	$4.05	$3.85	$3.90	$3.23	63,276
2018-05-22	$4.05	$4.10	$4.00	$4.05	$3.36	50,930
2018-05-21	$4.05	$4.10	$4.00	$4.05	$3.36	96,500
2018-05-18	$4.00	$4.20	$3.85	$4.00	$3.32	169,077
2018-05-17	$3.85	$4.00	$3.80	$4.00	$3.32	106,852
2018-05-16	$3.70	$3.90	$3.70	$3.83	$3.17	112,087
2018-05-15	$3.40	$3.70	$3.40	$3.65	$3.03	90,101
2018-05-14	$3.35	$3.50	$3.35	$3.45	$2.86	44,272
2018-05-11	$3.35	$3.36	$3.30	$3.35	$2.78	34,664
2018-05-10	$3.30	$3.40	$3.30	$3.35	$2.78	21,149
2018-05-09	$3.50	$3.55	$3.25	$3.25	$2.69	77,927
2018-05-08	$3.45	$3.50	$3.35	$3.50	$2.90	56,345
2018-05-07	$3.40	$3.50	$3.40	$3.50	$2.90	36,873
2018-05-04	$3.45	$3.45	$3.40	$3.45	$2.86	21,048
2018-05-03	$3.45	$3.50	$3.41	$3.50	$2.90	42,342
2018-05-02	$3.25	$3.45	$3.20	$3.40	$2.82	132,026
2018-05-01	$3.15	$3.30	$3.10	$3.30	$2.74	73,205
2018-04-30	$3.20	$3.35	$3.15	$3.15	$2.61	143,508
2018-04-27	$3.30	$3.35	$3.15	$3.20	$2.65	193,353
2018-04-26	$3.40	$3.45	$3.30	$3.33	$2.76	65,759
2018-04-25	$3.35	$3.45	$3.35	$3.40	$2.82	45,750
2018-04-24	$3.35	$3.45	$3.35	$3.40	$2.82	33,900
2018-04-23	$3.35	$3.40	$3.30	$3.35	$2.78	34,908
2018-04-20	$3.40	$3.45	$3.35	$3.35	$2.78	42,922
2018-04-19	$3.55	$3.55	$3.40	$3.40	$2.82	41,151
2018-04-18	$3.35	$3.60	$3.35	$3.55	$2.94	36,117
2018-04-17	$3.45	$3.60	$3.35	$3.35	$2.78	52,204
2018-04-16	$3.35	$3.50	$3.35	$3.45	$2.86	51,330
2018-04-13	$3.30	$3.40	$3.25	$3.35	$2.78	38,154
2018-04-12	$3.40	$3.40	$3.30	$3.35	$2.78	21,028
2018-04-11	$3.35	$3.40	$3.25	$3.40	$2.82	52,034
2018-04-10	$3.40	$3.40	$3.25	$3.40	$2.82	69,559
2018-04-09	$3.40	$3.48	$3.35	$3.36	$2.79	43,689
2018-04-06	$3.40	$3.45	$3.35	$3.35	$2.78	42,737
2018-04-05	$3.55	$3.60	$3.30	$3.35	$2.78	210,146
2018-04-04	$3.60	$3.65	$3.55	$3.55	$2.94	48,354
2018-04-03	$3.65	$3.65	$3.60	$3.60	$2.99	38,099
2018-04-02	$3.60	$3.65	$3.50	$3.60	$2.99	76,510
2018-03-29	$3.85	$3.90	$3.60	$3.60	$2.99	185,763
2018-03-28	$3.75	$3.90	$3.65	$3.80	$3.15	84,976
2018-03-27	$3.75	$3.75	$3.60	$3.75	$3.11	52,431
2018-03-26	$3.65	$3.80	$3.55	$3.70	$3.07	95,005
2018-03-23	$3.75	$3.75	$3.60	$3.60	$2.99	91,707
2018-03-22	$3.70	$3.75	$3.60	$3.70	$3.07	53,264
2018-03-21	$3.60	$3.75	$3.55	$3.65	$3.03	49,561
2018-03-20	$3.80	$3.88	$3.55	$3.55	$2.94	124,588
2018-03-19	$3.95	$4.00	$3.80	$3.80	$3.15	140,205
2018-03-16	$4.00	$4.05	$3.95	$3.95	$3.28	125,253
2018-03-15	$4.30	$4.30	$3.95	$4.00	$3.32	58,193
2018-03-14	$3.95	$4.05	$3.95	$3.95	$3.28	23,742
2018-03-13	$4.05	$4.05	$3.95	$4.00	$3.32	56,089
2018-03-12	$4.00	$4.10	$4.00	$4.05	$3.30	80,885
2018-03-09	$4.05	$4.10	$4.00	$4.00	$3.26	32,079
2018-03-08	$4.00	$4.09	$4.00	$4.00	$3.26	38,916
2018-03-07	$4.05	$4.15	$4.00	$4.00	$3.26	62,368
2018-03-06	$4.15	$4.35	$4.05	$4.05	$3.30	88,251
2018-03-05	$4.15	$4.20	$4.10	$4.15	$3.39	33,213
2018-03-02	$4.20	$4.23	$4.10	$4.10	$3.35	34,487
2018-03-01	$4.10	$4.40	$4.10	$4.25	$3.47	59,954
2018-02-28	$4.25	$4.30	$4.10	$4.15	$3.39	60,429
2018-02-27	$4.50	$4.50	$4.30	$4.35	$3.55	19,237
2018-02-26	$4.30	$4.50	$4.25	$4.50	$3.67	64,255
2018-02-23	$4.50	$4.50	$4.25	$4.33	$3.53	44,627
2018-02-22	$4.75	$4.75	$4.30	$4.50	$3.67	48,807
2018-02-21	$4.70	$4.80	$4.70	$4.75	$3.88	84,408
2018-02-20	$4.60	$4.75	$4.60	$4.70	$3.83	74,809
2018-02-16	$4.55	$4.65	$4.55	$4.63	$3.77	23,856
2018-02-15	$4.55	$4.65	$4.55	$4.55	$3.71	62,353
2018-02-14	$4.55	$4.60	$4.50	$4.55	$3.71	16,998
2018-02-13	$4.50	$4.65	$4.50	$4.63	$3.77	58,381
2018-02-12	$4.40	$4.55	$4.40	$4.53	$3.69	31,593
2018-02-09	$4.30	$4.50	$4.25	$4.45	$3.63	47,871
2018-02-08	$4.30	$4.35	$4.25	$4.25	$3.47	25,358
2018-02-07	$4.25	$4.30	$4.25	$4.30	$3.51	22,710
2018-02-06	$4.25	$4.45	$4.20	$4.25	$3.47	63,570
2018-02-05	$4.45	$4.47	$4.30	$4.35	$3.55	73,913
2018-02-02	$4.55	$4.65	$4.40	$4.50	$3.67	51,526
2018-02-01	$4.65	$4.70	$4.60	$4.65	$3.79	42,452
2018-01-31	$4.65	$4.65	$4.55	$4.65	$3.79	69,316
2018-01-30	$4.55	$4.65	$4.55	$4.65	$3.79	41,648
2018-01-29	$4.55	$4.60	$4.55	$4.55	$3.71	71,753
2018-01-26	$4.50	$4.60	$4.50	$4.55	$3.71	62,948
2018-01-25	$4.60	$4.60	$4.50	$4.55	$3.71	59,935
2018-01-24	$4.55	$4.65	$4.52	$4.60	$3.75	35,536
2018-01-23	$4.55	$4.60	$4.55	$4.60	$3.75	41,420
2018-01-22	$4.55	$4.60	$4.55	$4.60	$3.75	55,446
2018-01-19	$4.55	$4.60	$4.55	$4.60	$3.75	26,754
2018-01-18	$4.60	$4.60	$4.55	$4.55	$3.71	38,288
2018-01-17	$4.65	$4.65	$4.60	$4.65	$3.79	62,776
2018-01-16	$4.65	$4.70	$4.61	$4.68	$3.81	80,364
2018-01-12	$4.55	$4.65	$4.50	$4.65	$3.79	52,466
2018-01-11	$4.55	$4.58	$4.48	$4.55	$3.71	67,962
2018-01-10	$4.40	$4.55	$4.35	$4.55	$3.71	55,573
2018-01-09	$4.40	$4.45	$4.30	$4.45	$3.63	43,924
2018-01-08	$4.40	$4.50	$4.35	$4.40	$3.59	48,360
2018-01-05	$4.40	$4.50	$4.35	$4.40	$3.59	80,905
2018-01-04	$4.15	$4.45	$4.15	$4.40	$3.59	102,751
2018-01-03	$4.25	$4.31	$4.05	$4.15	$3.39	101,161
2018-01-02	$4.35	$4.45	$4.25	$4.30	$3.51	107,373
2017-12-29	$4.45	$4.58	$4.40	$4.50	$3.67	116,118
2017-12-28	$4.50	$4.55	$4.35	$4.50	$3.67	105,130
2017-12-27	$4.50	$4.68	$4.38	$4.50	$3.67	108,311
2017-12-26	$4.20	$4.60	$4.20	$4.55	$3.71	123,157
2017-12-22	$4.25	$4.35	$4.20	$4.25	$3.47	52,524
2017-12-21	$4.25	$4.40	$4.25	$4.30	$3.51	161,547
2017-12-20	$4.20	$4.40	$4.15	$4.25	$3.47	80,762
2017-12-19	$4.00	$4.25	$4.00	$4.25	$3.47	60,156
2017-12-18	$4.25	$4.28	$3.90	$4.08	$3.32	253,489
2017-12-15	$4.55	$4.55	$4.35	$4.40	$3.59	292,249
2017-12-14	$4.40	$4.55	$4.40	$4.50	$3.62	102,721
2017-12-13	$4.25	$4.55	$4.25	$4.40	$3.54	146,593
2017-12-12	$4.20	$4.30	$4.20	$4.25	$3.42	76,076
2017-12-11	$4.15	$4.25	$4.11	$4.23	$3.40	95,813
2017-12-08	$4.20	$4.25	$4.10	$4.20	$3.38	79,589
2017-12-07	$4.10	$4.25	$4.10	$4.20	$3.38	105,608
2017-12-06	$4.30	$4.30	$4.10	$4.10	$3.30	120,217
2017-12-05	$4.40	$4.50	$4.25	$4.30	$3.46	94,877
2017-12-04	$4.65	$4.90	$4.05	$4.50	$3.62	299,183
2017-12-01	$4.75	$5.15	$4.61	$5.10	$4.10	64,638
2017-11-30	$4.75	$4.80	$4.60	$4.80	$3.86	60,755
2017-11-29	$4.75	$4.85	$4.65	$4.75	$3.82	73,841
2017-11-28	$4.80	$4.90	$4.70	$4.75	$3.82	81,416
2017-11-27	$4.85	$4.90	$4.75	$4.85	$3.90	60,850
2017-11-24	$4.65	$4.85	$4.60	$4.85	$3.90	35,959
2017-11-22	$4.80	$4.83	$4.60	$4.60	$3.70	47,321
2017-11-21	$4.75	$4.88	$4.75	$4.80	$3.86	46,207
2017-11-20	$4.95	$5.10	$4.70	$4.75	$3.82	53,397
2017-11-17	$4.75	$5.18	$4.75	$4.90	$3.94	45,967
2017-11-16	$4.80	$4.95	$4.65	$4.70	$3.78	53,750
2017-11-15	$4.75	$4.90	$4.65	$4.75	$3.82	39,844
2017-11-14	$4.93	$4.95	$4.65	$4.75	$3.82	49,267
2017-11-13	$5.15	$5.24	$4.83	$4.95	$3.98	50,190
2017-11-10	$5.30	$5.45	$5.12	$5.15	$4.14	22,958
2017-11-09	$5.65	$5.65	$5.10	$5.30	$4.26	58,889
2017-11-08	$5.75	$5.90	$5.50	$5.60	$4.50	38,737
2017-11-07	$6.00	$6.05	$5.66	$5.85	$4.70	57,991
2017-11-06	$6.05	$6.15	$5.95	$5.98	$4.80	29,180
2017-11-03	$6.20	$6.35	$6.00	$6.00	$4.82	21,482
2017-11-02	$6.30	$6.35	$6.10	$6.20	$4.99	24,787
2017-11-01	$6.35	$6.50	$6.25	$6.25	$5.03	16,862
2017-10-31	$6.30	$6.45	$6.10	$6.40	$5.15	31,830
2017-10-30	$6.35	$6.35	$6.05	$6.25	$5.03	28,054
2017-10-27	$6.30	$6.45	$6.00	$6.40	$5.15	17,426
2017-10-26	$6.30	$6.35	$6.20	$6.25	$5.03	14,222
2017-10-25	$6.20	$6.35	$6.10	$6.25	$5.03	17,022
2017-10-24	$6.25	$6.70	$6.10	$6.15	$4.95	60,302
2017-10-23	$6.50	$6.50	$6.20	$6.30	$5.07	18,220
2017-10-20	$6.25	$6.40	$6.05	$6.35	$5.11	46,388
2017-10-19	$6.25	$6.29	$6.10	$6.15	$4.95	30,362
2017-10-18	$6.50	$6.50	$6.25	$6.30	$5.07	21,275
2017-10-17	$6.60	$6.60	$6.40	$6.45	$5.19	13,522
2017-10-16	$6.45	$6.60	$6.40	$6.55	$5.27	3,734
2017-10-13	$6.50	$6.50	$6.40	$6.40	$5.15	10,082
2017-10-12	$6.60	$6.60	$6.45	$6.45	$5.19	9,638
2017-10-11	$6.65	$6.75	$6.61	$6.65	$5.35	24,664
2017-10-10	$6.65	$6.70	$6.55	$6.70	$5.39	10,670
2017-10-09	$6.45	$6.65	$6.37	$6.60	$5.31	19,915
2017-10-06	$6.60	$6.60	$6.45	$6.50	$5.23	10,223
2017-10-05	$6.45	$6.65	$6.45	$6.65	$5.35	4,756
2017-10-04	$6.60	$6.65	$6.50	$6.50	$5.23	14,321
2017-10-03	$6.60	$6.70	$6.45	$6.65	$5.35	32,263
2017-10-02	$6.65	$6.70	$6.35	$6.60	$5.31	24,050
2017-09-29	$6.65	$6.70	$6.35	$6.60	$5.31	35,818
2017-09-28	$6.60	$6.60	$6.40	$6.60	$5.31	28,230
2017-09-27	$6.15	$6.65	$6.10	$6.60	$5.31	32,926
2017-09-26	$6.05	$6.25	$6.05	$6.10	$4.90	19,192
2017-09-25	$6.20	$6.25	$6.10	$6.10	$4.90	26,199
2017-09-22	$6.20	$6.25	$6.10	$6.25	$5.03	19,900
2017-09-21	$6.20	$6.25	$6.20	$6.25	$5.03	8,480
2017-09-20	$6.25	$6.30	$6.15	$6.30	$5.01	21,918
2017-09-19	$6.40	$6.45	$6.15	$6.20	$4.93	159,840
2017-09-18	$6.40	$6.50	$6.35	$6.40	$5.09	37,769
2017-09-15	$6.40	$6.50	$6.35	$6.40	$5.09	44,877
2017-09-14	$6.30	$6.40	$6.25	$6.35	$5.05	25,462
2017-09-13	$6.20	$6.40	$6.20	$6.30	$5.01	23,047
2017-09-12	$6.25	$6.30	$6.16	$6.20	$4.93	40,497
2017-09-11	$6.15	$6.20	$6.01	$6.20	$4.93	33,447
2017-09-08	$6.05	$6.10	$6.00	$6.05	$4.81	17,414
2017-09-07	$6.00	$6.09	$5.95	$6.00	$4.77	21,061
2017-09-06	$6.00	$6.05	$5.95	$5.95	$4.73	24,941
2017-09-05	$6.10	$6.10	$6.00	$6.00	$4.77	18,175
2017-09-01	$6.15	$6.15	$6.05	$6.10	$4.85	25,115
2017-08-31	$6.20	$6.20	$6.00	$6.05	$4.81	37,553
2017-08-30	$6.20	$6.20	$6.12	$6.15	$4.89	16,785
2017-08-29	$6.05	$6.15	$6.00	$6.15	$4.89	19,587
2017-08-28	$6.25	$6.30	$6.03	$6.05	$4.81	17,301
2017-08-25	$6.10	$6.25	$6.00	$6.20	$4.93	25,214
2017-08-24	$6.20	$6.20	$6.05	$6.10	$4.85	22,830
2017-08-23	$6.25	$6.50	$6.05	$6.10	$4.85	31,463
2017-08-22	$6.40	$6.44	$6.30	$6.30	$5.01	21,369
2017-08-21	$6.45	$6.45	$6.30	$6.35	$5.05	22,529
2017-08-18	$6.45	$6.50	$6.30	$6.40	$5.09	41,809
2017-08-17	$6.60	$6.60	$6.50	$6.50	$5.17	23,206
2017-08-16	$6.60	$6.75	$6.60	$6.65	$5.29	15,992
2017-08-15	$6.65	$6.65	$6.35	$6.60	$5.25	65,804
2017-08-14	$6.90	$6.95	$6.60	$6.65	$5.29	35,017
2017-08-11	$6.80	$6.85	$6.70	$6.85	$5.45	29,611
2017-08-10	$6.75	$6.80	$6.75	$6.75	$5.37	27,884
2017-08-09	$6.85	$6.85	$6.73	$6.80	$5.41	29,521
2017-08-08	$6.95	$6.98	$6.70	$6.85	$5.45	46,143
2017-08-07	$7.07	$7.10	$6.95	$7.00	$5.57	43,746
2017-08-04	$7.20	$7.20	$7.00	$7.05	$5.61	26,150
2017-08-03	$7.25	$7.25	$7.05	$7.15	$5.69	19,249
2017-08-02	$7.20	$7.25	$7.10	$7.20	$5.73	37,367
2017-08-01	$7.25	$7.30	$7.15	$7.25	$5.77	18,118
2017-07-31	$7.05	$7.25	$7.05	$7.15	$5.69	30,966
2017-07-28	$7.20	$7.30	$7.05	$7.05	$5.61	20,425
2017-07-27	$7.25	$7.40	$7.20	$7.25	$5.77	19,319
2017-07-26	$7.30	$7.35	$7.10	$7.30	$5.81	26,223
2017-07-25	$7.25	$7.45	$7.25	$7.25	$5.77	28,749
2017-07-24	$7.35	$7.40	$7.30	$7.40	$5.89	32,087
2017-07-21	$7.20	$7.35	$7.20	$7.25	$5.77	31,175
2017-07-20	$7.30	$7.30	$7.05	$7.15	$5.69	32,374
2017-07-19	$7.25	$7.35	$7.15	$7.30	$5.81	22,596
2017-07-18	$7.20	$7.25	$7.10	$7.20	$5.73	26,846
2017-07-17	$7.10	$7.20	$7.10	$7.20	$5.73	25,212
2017-07-14	$7.00	$7.20	$7.00	$7.15	$5.69	22,383
2017-07-13	$7.20	$7.20	$6.95	$7.05	$5.61	18,830
2017-07-12	$7.05	$7.15	$6.95	$7.15	$5.69	12,662
2017-07-11	$7.00	$7.15	$6.90	$7.00	$5.57	18,891
2017-07-10	$6.95	$7.00	$6.90	$6.95	$5.53	24,585
2017-07-07	$7.00	$7.00	$6.85	$6.95	$5.53	36,121
2017-07-06	$6.85	$7.00	$6.85	$6.90	$5.49	28,107
2017-07-05	$7.05	$7.10	$6.80	$6.90	$5.49	56,059
2017-07-03	$7.10	$7.25	$6.95	$7.00	$5.57	19,931
2017-06-30	$7.15	$7.30	$7.05	$7.10	$5.65	28,416
2017-06-29	$7.30	$7.35	$7.00	$7.10	$5.65	93,000
2017-06-28	$7.45	$7.50	$7.15	$7.35	$5.85	54,046
2017-06-27	$7.30	$7.50	$7.30	$7.45	$5.93	36,574
2017-06-26	$7.40	$7.43	$7.20	$7.35	$5.85	39,660
2017-06-23	$7.15	$7.40	$7.10	$7.35	$5.85	181,791
2017-06-22	$7.20	$7.35	$7.10	$7.10	$5.65	22,610
2017-06-21	$7.15	$7.25	$7.10	$7.20	$5.73	52,200
2017-06-20	$7.10	$7.25	$7.10	$7.15	$5.69	35,881
2017-06-19	$7.20	$7.35	$7.10	$7.10	$5.65	16,524
2017-06-16	$7.15	$7.30	$7.15	$7.20	$5.73	60,140
2017-06-15	$7.20	$7.28	$7.20	$7.20	$5.73	16,942
2017-06-14	$7.30	$7.40	$7.10	$7.25	$5.77	22,425
2017-06-13	$7.25	$7.45	$7.25	$7.35	$5.80	28,670
2017-06-12	$7.30	$7.40	$7.20	$7.25	$5.72	42,767
2017-06-09	$7.15	$7.35	$7.10	$7.30	$5.76	33,140
2017-06-08	$7.15	$7.20	$7.05	$7.15	$5.64	29,107
2017-06-07	$7.05	$7.15	$7.05	$7.15	$5.64	14,667
2017-06-06	$7.10	$7.15	$6.90	$7.00	$5.52	54,933
2017-06-05	$7.05	$7.25	$7.05	$7.15	$5.64	24,373
2017-06-02	$7.10	$7.25	$7.05	$7.10	$5.60	43,156
2017-06-01	$6.85	$7.15	$6.85	$7.05	$5.56	96,257
2017-05-31	$7.10	$7.15	$6.85	$6.85	$5.40	69,619
2017-05-30	$6.95	$7.10	$6.80	$7.10	$5.60	48,573
2017-05-26	$6.80	$7.05	$6.75	$7.00	$5.52	18,569
2017-05-25	$7.30	$7.30	$6.60	$6.75	$5.32	146,984
2017-05-24	$7.15	$7.30	$7.11	$7.25	$5.72	25,438
2017-05-23	$6.95	$7.20	$6.95	$7.10	$5.60	41,690
2017-05-22	$6.95	$7.10	$6.90	$6.95	$5.48	39,071
2017-05-19	$6.95	$7.10	$6.85	$7.05	$5.56	65,523
2017-05-18	$7.05	$7.20	$6.85	$6.95	$5.48	70,796
2017-05-17	$7.35	$7.35	$7.05	$7.10	$5.60	64,260
2017-05-16	$7.80	$7.80	$7.30	$7.35	$5.80	54,002
2017-05-15	$8.05	$8.05	$7.55	$7.75	$6.11	103,564
2017-05-12	$7.90	$8.25	$7.85	$8.15	$6.43	51,754
2017-05-11	$7.95	$8.00	$7.80	$8.00	$6.31	91,723
2017-05-10	$7.35	$7.95	$7.35	$7.80	$6.15	62,866
2017-05-09	$7.25	$7.35	$7.15	$7.35	$5.80	48,445
2017-05-08	$7.30	$7.35	$7.25	$7.30	$5.76	37,227
2017-05-05	$7.39	$7.45	$7.10	$7.35	$5.80	28,469
2017-05-04	$7.40	$7.45	$7.20	$7.30	$5.76	17,731
2017-05-03	$7.45	$7.55	$7.35	$7.35	$5.80	26,832
2017-05-02	$7.40	$7.65	$7.35	$7.50	$5.92	24,709
2017-05-01	$7.70	$7.70	$7.30	$7.45	$5.88	31,495
2017-04-28	$7.70	$7.70	$7.55	$7.65	$6.03	59,802
2017-04-27	$7.70	$7.70	$7.55	$7.65	$6.03	19,963
2017-04-26	$7.70	$7.70	$7.55	$7.65	$6.03	43,939
2017-04-25	$7.60	$7.75	$7.45	$7.65	$6.03	37,546
2017-04-24	$7.60	$7.60	$7.30	$7.50	$5.92	79,854
2017-04-21	$7.55	$7.55	$7.40	$7.45	$5.88	45,911
2017-04-20	$7.50	$7.60	$7.45	$7.55	$5.95	27,961
2017-04-19	$7.15	$7.45	$7.15	$7.40	$5.84	30,051
2017-04-18	$7.15	$7.15	$7.00	$7.15	$5.64	27,428
2017-04-17	$6.85	$7.15	$6.85	$7.15	$5.64	42,795
2017-04-13	$6.90	$6.98	$6.80	$6.85	$5.40	17,334
2017-04-12	$6.95	$7.05	$6.85	$6.90	$5.44	10,648
2017-04-11	$6.95	$7.00	$6.85	$7.00	$5.52	24,182
2017-04-10	$6.85	$7.05	$6.81	$7.00	$5.52	19,112
2017-04-07	$6.80	$7.05	$6.80	$6.85	$5.40	44,822
2017-04-06	$7.00	$7.05	$6.80	$6.80	$5.36	35,064
2017-04-05	$7.10	$7.15	$6.80	$6.85	$5.40	41,767
2017-04-04	$7.25	$7.25	$7.00	$7.05	$5.56	53,401
2017-04-03	$7.50	$7.56	$7.25	$7.30	$5.76	48,383
2017-03-31	$7.70	$7.75	$7.45	$7.45	$5.88	51,455
2017-03-30	$7.40	$7.75	$7.30	$7.70	$6.07	63,067
2017-03-29	$7.10	$7.65	$7.05	$7.45	$5.88	60,523
2017-03-28	$7.05	$7.20	$6.90	$7.10	$5.60	37,597
2017-03-27	$6.50	$7.00	$6.50	$6.95	$5.48	55,884
2017-03-24	$6.90	$7.05	$6.75	$6.80	$5.36	47,104
2017-03-23	$6.85	$6.85	$6.55	$6.80	$5.36	39,249
2017-03-22	$7.15	$7.20	$6.80	$6.85	$5.40	48,885
2017-03-21	$7.45	$7.50	$7.20	$7.20	$5.68	40,559
2017-03-20	$7.50	$7.50	$7.45	$7.45	$5.88	31,232
2017-03-17	$7.35	$7.50	$7.35	$7.45	$5.88	87,116
2017-03-16	$7.25	$7.45	$7.25	$7.40	$5.84	90,771
2017-03-15	$7.10	$7.25	$7.05	$7.20	$5.63	50,251
2017-03-14	$7.20	$7.20	$6.90	$7.05	$5.51	42,787
2017-03-13	$6.95	$7.25	$6.90	$7.10	$5.55	53,475
2017-03-10	$7.15	$7.44	$6.90	$7.10	$5.55	52,224
2017-03-09	$7.00	$7.10	$6.90	$6.90	$5.39	16,253
2017-03-08	$7.15	$7.30	$6.90	$6.95	$5.43	27,685
2017-03-07	$7.60	$7.65	$7.10	$7.20	$5.63	41,086
2017-03-06	$7.50	$7.70	$7.45	$7.50	$5.86	52,956
2017-03-03	$7.40	$7.50	$7.26	$7.45	$5.82	38,278
2017-03-02	$7.35	$7.40	$6.85	$7.25	$5.67	92,689
2017-03-01	$7.20	$7.60	$7.10	$7.40	$5.79	58,912
2017-02-28	$7.00	$7.20	$7.00	$7.15	$5.59	32,554
2017-02-27	$7.00	$7.15	$7.00	$7.10	$5.55	29,144
2017-02-24	$7.00	$7.15	$6.95	$7.05	$5.51	14,228
2017-02-23	$6.90	$7.05	$6.90	$6.95	$5.43	14,879
2017-02-22	$6.95	$7.05	$6.95	$6.95	$5.43	9,646
2017-02-21	$6.95	$7.05	$6.90	$6.95	$5.43	30,242
2017-02-17	$6.90	$6.95	$6.85	$6.90	$5.39	30,412
2017-02-16	$6.50	$6.95	$6.26	$6.90	$5.39	49,718
2017-02-15	$6.75	$6.90	$6.55	$6.60	$5.16	26,758
2017-02-14	$6.90	$6.90	$6.80	$6.80	$5.32	16,807
2017-02-13	$6.90	$6.95	$6.80	$6.85	$5.36	23,832
2017-02-10	$6.80	$6.84	$6.70	$6.80	$5.32	39,770
2017-02-09	$6.20	$6.90	$6.20	$6.85	$5.36	90,417
2017-02-08	$6.25	$6.35	$6.20	$6.25	$4.89	14,627
2017-02-07	$6.45	$6.45	$6.25	$6.35	$4.96	27,422
2017-02-06	$6.40	$6.50	$6.30	$6.40	$5.00	17,022
2017-02-03	$6.45	$6.50	$6.40	$6.45	$5.04	18,190
2017-02-02	$6.15	$6.50	$6.10	$6.40	$5.00	35,893
2017-02-01	$6.14	$6.20	$6.10	$6.10	$4.77	18,353
2017-01-31	$6.60	$6.60	$6.00	$6.10	$4.77	58,273
2017-01-30	$6.70	$6.75	$6.55	$6.60	$5.16	40,898
2017-01-27	$6.70	$6.80	$6.70	$6.75	$5.28	12,651
2017-01-26	$6.80	$6.80	$6.75	$6.80	$5.32	15,045
2017-01-25	$6.80	$6.85	$6.70	$6.80	$5.32	36,518
2017-01-24	$6.90	$6.90	$6.60	$6.65	$5.20	21,873
2017-01-23	$6.60	$6.95	$6.55	$6.85	$5.36	30,133
2017-01-20	$6.40	$6.60	$6.40	$6.55	$5.12	24,734
2017-01-19	$6.45	$6.50	$6.40	$6.40	$5.00	24,847
2017-01-18	$6.50	$6.55	$6.40	$6.45	$5.04	10,807
2017-01-17	$6.40	$6.50	$6.40	$6.40	$5.00	22,327
2017-01-13	$6.20	$6.45	$6.15	$6.40	$5.00	17,106
2017-01-12	$6.35	$6.40	$6.15	$6.15	$4.81	25,078
2017-01-11	$6.45	$6.55	$6.40	$6.40	$5.00	9,322
2017-01-10	$6.35	$6.50	$6.30	$6.50	$5.08	30,798
2017-01-09	$6.15	$6.40	$6.10	$6.30	$4.93	32,524
2017-01-06	$6.10	$6.15	$6.05	$6.10	$4.77	16,739
2017-01-05	$6.30	$6.34	$6.10	$6.15	$4.81	20,519
2017-01-04	$6.40	$6.45	$6.20	$6.35	$4.96	22,303
2017-01-03	$6.40	$6.45	$6.25	$6.35	$4.96	15,235
2016-12-30	$6.15	$6.35	$6.05	$6.25	$4.89	37,908
2016-12-29	$6.25	$6.25	$6.05	$6.15	$4.81	57,852
2016-12-28	$6.45	$6.45	$5.95	$6.25	$4.89	35,607
2016-12-27	$6.45	$6.50	$6.35	$6.45	$5.04	28,776
2016-12-23	$6.45	$6.50	$6.40	$6.50	$5.08	9,411
2016-12-22	$6.35	$6.45	$6.35	$6.40	$5.00	20,847
2016-12-21	$6.35	$6.45	$6.25	$6.35	$4.96	18,552
2016-12-20	$6.25	$6.50	$6.25	$6.45	$5.04	39,000
2016-12-19	$6.05	$6.25	$6.00	$6.20	$4.85	21,926
2016-12-16	$6.20	$6.30	$6.00	$6.05	$4.73	207,796
2016-12-15	$6.15	$6.30	$5.95	$6.20	$4.85	38,781
2016-12-14	$6.20	$6.34	$6.01	$6.20	$4.80	45,229
2016-12-13	$6.20	$6.20	$6.10	$6.18	$4.78	55,736
2016-12-12	$6.05	$6.15	$6.00	$6.10	$4.72	46,341
2016-12-09	$6.05	$6.20	$5.91	$6.10	$4.72	130,125
2016-12-08	$5.75	$6.05	$5.70	$6.03	$4.66	50,882
2016-12-07	$6.00	$6.00	$5.45	$5.60	$4.33	58,793
2016-12-06	$6.00	$6.05	$5.85	$6.00	$4.64	51,677
2016-12-05	$5.80	$6.00	$5.65	$6.00	$4.64	51,928
2016-12-02	$5.60	$5.85	$5.60	$5.70	$4.41	22,044
2016-12-01	$5.80	$5.90	$5.50	$5.70	$4.41	70,932
2016-11-30	$6.00	$6.10	$5.65	$5.70	$4.41	55,357
2016-11-29	$6.15	$6.20	$6.00	$6.00	$4.64	29,359
2016-11-28	$6.00	$6.14	$5.95	$6.10	$4.72	48,714
2016-11-25	$6.05	$6.05	$5.95	$6.00	$4.64	15,207
2016-11-23	$6.05	$6.10	$5.95	$6.05	$4.68	20,031
2016-11-22	$5.90	$6.06	$5.81	$6.05	$4.68	45,096
2016-11-21	$6.15	$6.15	$5.85	$5.95	$4.60	47,168
2016-11-18	$5.95	$6.15	$5.85	$6.15	$4.76	39,682
2016-11-17	$5.90	$5.95	$5.85	$5.90	$4.57	11,071
2016-11-16	$5.85	$5.89	$5.75	$5.80	$4.49	27,216
2016-11-15	$6.05	$6.05	$5.75	$5.85	$4.53	36,377
2016-11-14	$6.20	$6.20	$5.85	$6.00	$4.64	33,230
2016-11-11	$5.95	$6.10	$5.85	$6.10	$4.72	66,624
2016-11-10	$5.60	$6.05	$5.35	$5.85	$4.53	65,833
2016-11-09	$5.15	$5.60	$5.15	$5.60	$4.33	34,527
2016-11-08	$5.50	$5.50	$5.10	$5.20	$4.02	40,451
2016-11-07	$5.75	$5.75	$5.60	$5.70	$4.41	28,017
2016-11-04	$5.25	$5.65	$5.20	$5.55	$4.29	43,508
2016-11-03	$5.15	$5.35	$5.15	$5.25	$4.06	27,934
2016-11-02	$5.25	$5.35	$5.00	$5.15	$3.98	26,253
2016-11-01	$5.45	$5.45	$5.25	$5.25	$4.06	12,637
2016-10-31	$5.65	$5.65	$5.40	$5.45	$4.22	27,860
2016-10-28	$5.65	$5.65	$5.50	$5.60	$4.33	31,886
2016-10-27	$5.85	$5.85	$5.60	$5.60	$4.33	36,263
2016-10-26	$5.80	$5.84	$5.75	$5.75	$4.45	18,050
2016-10-25	$5.80	$5.90	$5.80	$5.85	$4.53	32,905
2016-10-24	$6.10	$6.10	$5.85	$5.95	$4.60	26,884
2016-10-21	$5.85	$5.95	$5.80	$5.85	$4.53	33,743
2016-10-20	$6.00	$6.08	$5.85	$5.85	$4.53	19,264
2016-10-19	$5.75	$5.95	$5.65	$5.95	$4.60	32,405
2016-10-18	$5.75	$5.75	$5.60	$5.65	$4.37	13,673
2016-10-17	$5.90	$6.00	$5.65	$5.75	$4.45	30,696
2016-10-14	$6.00	$6.00	$5.75	$5.75	$4.45	24,780
2016-10-13	$6.10	$6.10	$5.70	$5.70	$4.41	82,285
2016-10-12	$6.06	$6.20	$6.05	$6.05	$4.68	5,223
2016-10-11	$6.25	$6.25	$5.95	$6.10	$4.72	44,578
2016-10-10	$5.90	$6.35	$5.75	$6.20	$4.80	36,746
2016-10-07	$6.35	$6.38	$5.95	$5.97	$4.62	35,776
2016-10-06	$6.26	$6.64	$6.14	$6.40	$4.95	77,701
2016-10-05	$5.87	$6.33	$5.86	$6.28	$4.86	78,186
2016-10-04	$5.88	$6.09	$5.79	$5.81	$4.50	76,914
2016-10-03	$5.88	$5.97	$5.78	$5.87	$4.54	55,956
2016-09-30	$6.00	$6.09	$5.72	$5.88	$4.55	69,792
2016-09-29	$6.00	$6.00	$5.85	$5.97	$4.62	93,793
2016-09-28	$6.11	$6.16	$5.84	$5.95	$4.60	45,571
2016-09-27	$6.27	$6.27	$5.94	$6.21	$4.80	23,387
2016-09-26	$6.02	$6.25	$5.98	$6.09	$4.71	53,472
2016-09-23	$6.14	$6.14	$5.93	$5.98	$4.63	28,785
2016-09-22	$6.12	$6.25	$5.96	$6.07	$4.70	25,613
2016-09-21	$5.88	$6.13	$5.87	$6.10	$4.72	23,751
2016-09-20	$6.08	$6.08	$5.78	$5.87	$4.54	25,624
2016-09-19	$5.95	$6.10	$5.95	$6.00	$4.64	18,615
2016-09-16	$5.92	$5.99	$5.75	$5.94	$4.60	87,979
2016-09-15	$5.77	$5.93	$5.68	$5.88	$4.55	39,046
2016-09-14	$6.09	$6.11	$5.73	$5.77	$4.42	65,645
2016-09-13	$6.30	$6.34	$6.07	$6.11	$4.68	44,961
2016-09-12	$6.43	$6.51	$6.20	$6.33	$4.84	72,484
2016-09-09	$6.39	$6.64	$6.33	$6.40	$4.90	119,703
2016-09-08	$6.30	$6.72	$6.30	$6.42	$4.91	46,048
2016-09-07	$6.37	$6.49	$6.29	$6.30	$4.82	31,645
2016-09-06	$6.51	$6.52	$6.33	$6.36	$4.87	22,744
2016-09-02	$6.45	$6.59	$6.43	$6.53	$5.00	17,022
2016-09-01	$6.30	$6.46	$6.30	$6.42	$4.91	25,145
2016-08-31	$6.39	$6.41	$6.21	$6.29	$4.81	22,228
2016-08-30	$6.37	$6.55	$6.31	$6.43	$4.92	25,062
2016-08-29	$6.35	$6.43	$6.35	$6.36	$4.87	24,778
2016-08-26	$6.47	$6.53	$6.23	$6.35	$4.86	21,260
2016-08-25	$6.43	$6.50	$6.43	$6.46	$4.94	30,199
2016-08-24	$6.48	$6.53	$6.35	$6.42	$4.91	23,472
2016-08-23	$6.33	$6.60	$6.33	$6.41	$4.91	20,716
2016-08-22	$6.46	$6.46	$6.22	$6.38	$4.88	22,550
2016-08-19	$6.29	$6.44	$6.20	$6.42	$4.91	60,092
2016-08-18	$6.22	$6.36	$6.21	$6.30	$4.82	29,364
2016-08-17	$6.35	$6.42	$6.20	$6.22	$4.76	52,885
2016-08-16	$6.45	$6.70	$6.30	$6.32	$4.84	93,087
2016-08-15	$5.97	$6.54	$5.91	$6.40	$4.90	103,786
2016-08-12	$6.06	$6.17	$5.76	$6.04	$4.62	90,849
2016-08-11	$6.19	$6.19	$5.86	$6.02	$4.61	71,830
2016-08-10	$6.20	$6.49	$6.13	$6.15	$4.71	53,793
2016-08-09	$6.55	$6.55	$6.10	$6.30	$4.82	95,160
2016-08-08	$7.09	$7.10	$6.52	$6.55	$5.01	71,676
2016-08-05	$7.00	$7.28	$7.00	$7.14	$5.46	31,656
2016-08-04	$6.81	$7.35	$6.81	$7.13	$5.46	24,975
2016-08-03	$7.37	$7.37	$6.81	$7.20	$5.51	21,589
2016-08-02	$7.33	$7.53	$7.01	$7.31	$5.59	50,202
2016-08-01	$7.60	$7.60	$7.22	$7.33	$5.61	43,983
2016-07-29	$7.31	$7.69	$7.22	$7.57	$5.79	49,524
2016-07-28	$7.55	$7.70	$7.29	$7.32	$5.60	34,520
2016-07-27	$7.58	$7.61	$7.42	$7.53	$5.76	44,624
2016-07-26	$7.44	$7.71	$7.38	$7.58	$5.80	47,990
2016-07-25	$7.52	$7.66	$7.34	$7.40	$5.66	92,973
2016-07-22	$8.03	$8.03	$7.64	$7.76	$5.94	50,139
2016-07-21	$7.69	$8.03	$7.61	$8.01	$6.13	81,682
2016-07-20	$7.56	$7.79	$7.53	$7.68	$5.88	41,505
2016-07-19	$7.42	$7.67	$7.37	$7.57	$5.79	65,148
2016-07-18	$7.81	$7.84	$7.36	$7.52	$5.75	148,625
2016-07-15	$7.93	$8.02	$7.77	$7.90	$6.05	65,720
2016-07-14	$7.90	$8.03	$7.79	$7.92	$6.06	74,907
2016-07-13	$7.97	$8.08	$7.81	$7.92	$6.06	68,407
2016-07-12	$8.03	$8.05	$7.91	$7.96	$6.09	80,010
2016-07-11	$7.75	$8.00	$7.69	$8.00	$6.12	71,453
2016-07-08	$7.80	$8.10	$7.68	$7.79	$5.96	109,749
2016-07-07	$7.63	$7.90	$7.32	$7.87	$6.02	89,477
2016-07-06	$7.51	$7.78	$7.15	$7.68	$5.88	53,032
2016-07-05	$7.27	$7.80	$7.23	$7.56	$5.79	305,231
2016-07-01	$7.20	$7.45	$7.05	$7.43	$5.69	129,792
2016-06-30	$7.13	$7.35	$7.13	$7.22	$5.53	108,004
2016-06-29	$6.85	$7.20	$6.78	$7.13	$5.46	100,315
2016-06-28	$6.69	$6.96	$6.68	$6.72	$5.14	79,021
2016-06-27	$6.31	$6.72	$6.19	$6.64	$5.08	183,413
2016-06-24	$6.08	$6.43	$5.93	$6.07	$4.65	1,010,288
2016-06-23	$6.19	$6.31	$6.08	$6.25	$4.78	102,397
2016-06-22	$6.16	$6.31	$6.02	$6.14	$4.70	82,366
2016-06-21	$6.08	$6.28	$5.86	$6.16	$4.71	78,106
2016-06-20	$6.11	$6.22	$5.96	$6.05	$4.63	191,846
2016-06-17	$6.62	$6.62	$5.93	$5.96	$4.56	145,176
2016-06-16	$6.24	$6.63	$6.14	$6.22	$4.76	100,381
2016-06-15	$6.13	$6.30	$6.13	$6.25	$4.78	63,746
2016-06-14	$6.41	$6.45	$6.13	$6.13	$4.69	48,835
2016-06-13	$6.53	$6.72	$6.31	$6.41	$4.85	61,329
2016-06-10	$6.67	$6.75	$6.31	$6.44	$4.88	42,967
2016-06-09	$6.96	$6.99	$6.58	$6.67	$5.05	24,762
2016-06-08	$7.12	$7.22	$6.88	$6.94	$5.26	21,382
2016-06-07	$6.98	$7.17	$6.88	$7.05	$5.34	36,580
2016-06-06	$7.00	$7.08	$6.80	$6.94	$5.26	46,786
2016-06-03	$6.78	$6.98	$6.68	$6.96	$5.27	92,243
2016-06-02	$6.41	$6.75	$6.25	$6.71	$5.08	100,115
2016-06-01	$6.50	$6.60	$6.08	$6.50	$4.92	173,028
2016-05-31	$6.73	$6.82	$6.50	$6.61	$5.01	94,734
2016-05-27	$6.46	$6.77	$6.30	$6.75	$5.11	125,039
2016-05-26	$6.70	$6.77	$6.41	$6.46	$4.89	23,118
2016-05-25	$6.69	$6.85	$6.52	$6.67	$5.05	67,042
2016-05-24	$6.46	$6.75	$6.40	$6.74	$5.10	41,809
2016-05-23	$6.52	$6.62	$6.29	$6.48	$4.91	47,948
2016-05-20	$6.47	$6.74	$6.18	$6.61	$5.01	46,971
2016-05-19	$6.49	$6.51	$6.15	$6.35	$4.81	28,315
2016-05-18	$6.05	$6.61	$6.01	$6.53	$4.94	57,326
2016-05-17	$6.14	$6.38	$6.08	$6.12	$4.63	41,456
2016-05-16	$6.50	$6.50	$6.06	$6.14	$4.65	93,592
2016-05-13	$6.55	$6.68	$6.45	$6.55	$4.96	33,187
2016-05-12	$6.73	$6.93	$6.47	$6.51	$4.93	50,457
2016-05-11	$7.23	$7.26	$6.67	$6.80	$5.15	57,591
2016-05-10	$7.45	$7.48	$7.05	$7.21	$5.46	77,671
2016-05-09	$7.24	$7.61	$7.01	$7.52	$5.69	76,968
2016-05-06	$7.21	$7.47	$7.17	$7.40	$5.60	41,124
2016-05-05	$7.15	$7.47	$6.86	$7.21	$5.46	78,722
2016-05-04	$7.49	$7.80	$7.20	$7.40	$5.60	69,992
2016-05-03	$7.00	$7.60	$6.87	$7.49	$5.67	87,518
2016-05-02	$7.65	$7.94	$6.89	$7.08	$5.36	93,959
2016-04-29	$7.90	$7.90	$7.64	$7.77	$5.88	46,265
2016-04-28	$8.00	$8.15	$7.89	$7.91	$5.99	36,702
2016-04-27	$8.01	$8.13	$7.87	$8.00	$6.06	63,855
2016-04-26	$7.75	$8.17	$7.69	$8.10	$6.13	91,844
2016-04-25	$7.44	$8.00	$7.44	$7.92	$6.00	89,009
2016-04-22	$7.11	$7.45	$7.11	$7.44	$5.63	50,999
2016-04-21	$7.07	$7.12	$7.03	$7.12	$5.39	71,708
2016-04-20	$6.95	$7.10	$6.91	$7.02	$5.32	53,536
2016-04-19	$6.95	$6.95	$6.65	$6.94	$5.26	36,962
2016-04-18	$6.78	$6.95	$6.75	$6.94	$5.26	56,793
2016-04-15	$6.61	$6.95	$6.53	$6.77	$5.13	52,519
2016-04-14	$6.67	$6.67	$6.52	$6.62	$5.01	42,888
2016-04-13	$6.53	$6.65	$6.52	$6.60	$5.00	45,501
2016-04-12	$6.48	$6.54	$6.42	$6.53	$4.94	38,642
2016-04-11	$6.35	$6.50	$6.25	$6.40	$4.85	55,692
2016-04-08	$6.40	$6.51	$6.30	$6.34	$4.80	29,122
2016-04-07	$6.38	$6.47	$6.24	$6.40	$4.85	35,170
2016-04-06	$6.38	$6.50	$6.25	$6.29	$4.76	41,831
2016-04-05	$6.43	$6.52	$6.34	$6.38	$4.83	45,098
2016-04-04	$6.09	$6.50	$6.03	$6.38	$4.83	58,833
2016-04-01	$5.84	$6.15	$5.84	$6.03	$4.57	57,192
2016-03-31	$5.80	$6.06	$5.67	$5.76	$4.36	46,666
2016-03-30	$5.54	$5.85	$5.54	$5.80	$4.39	48,497
2016-03-29	$5.30	$5.50	$5.27	$5.46	$4.13	30,775
2016-03-28	$5.28	$5.36	$5.23	$5.24	$3.97	30,555
2016-03-24	$5.10	$5.23	$5.07	$5.23	$3.96	11,958
2016-03-23	$5.23	$5.27	$5.05	$5.16	$3.91	42,888
2016-03-22	$5.26	$5.30	$5.20	$5.23	$3.96	39,838
2016-03-21	$5.25	$5.38	$5.21	$5.23	$3.96	77,575
2016-03-18	$5.16	$5.25	$5.11	$5.21	$3.95	75,085
2016-03-17	$5.14	$5.22	$5.11	$5.15	$3.85	70,943
2016-03-16	$4.90	$5.18	$4.90	$5.10	$3.81	47,093
2016-03-15	$4.90	$5.00	$4.78	$4.87	$3.64	15,267
2016-03-14	$4.97	$5.01	$4.90	$4.91	$3.67	36,599
2016-03-11	$5.09	$5.09	$4.96	$4.99	$3.73	46,504
2016-03-10	$5.00	$5.16	$4.93	$4.97	$3.72	60,208
2016-03-09	$4.87	$5.04	$4.82	$4.95	$3.70	57,261
2016-03-08	$5.02	$5.03	$4.82	$4.85	$3.63	48,641
2016-03-07	$4.96	$5.14	$4.96	$4.97	$3.72	34,660
2016-03-04	$5.04	$5.06	$4.91	$4.93	$3.69	11,877
2016-03-03	$4.94	$5.07	$4.90	$5.01	$3.75	23,159
2016-03-02	$4.76	$4.94	$4.76	$4.91	$3.67	9,322
2016-03-01	$4.91	$4.92	$4.66	$4.69	$3.51	23,099
2016-02-29	$4.71	$4.91	$4.56	$4.81	$3.60	37,599
2016-02-26	$4.78	$4.93	$4.67	$4.70	$3.52	33,284
2016-02-25	$4.69	$4.80	$4.63	$4.71	$3.52	19,395
2016-02-24	$4.60	$4.74	$4.54	$4.70	$3.52	24,060
2016-02-23	$4.59	$4.68	$4.56	$4.59	$3.43	12,655
2016-02-22	$4.63	$4.72	$4.54	$4.60	$3.44	24,076
2016-02-19	$4.41	$4.65	$4.32	$4.55	$3.40	32,968
2016-02-18	$4.36	$4.50	$4.33	$4.37	$3.27	55,071
2016-02-17	$4.24	$4.50	$4.24	$4.33	$3.24	17,344
2016-02-16	$4.12	$4.16	$4.10	$4.14	$3.10	6,783
2016-02-12	$4.05	$4.15	$3.90	$4.13	$3.09	7,946
2016-02-11	$3.76	$4.04	$3.66	$4.02	$3.01	41,818
2016-02-10	$3.61	$3.74	$3.60	$3.71	$2.77	16,755
2016-02-09	$3.69	$3.79	$3.61	$3.63	$2.71	18,300
2016-02-08	$3.91	$3.94	$3.69	$3.71	$2.77	31,343
2016-02-05	$3.76	$3.97	$3.76	$3.91	$2.92	7,719
2016-02-04	$3.82	$3.95	$3.77	$3.90	$2.92	57,327
2016-02-03	$3.85	$3.86	$3.79	$3.81	$2.85	16,752
2016-02-02	$3.90	$3.90	$3.81	$3.84	$2.87	31,216
2016-02-01	$3.89	$3.92	$3.79	$3.92	$2.93	34,863
2016-01-29	$3.80	$3.93	$3.80	$3.89	$2.91	53,990
2016-01-28	$3.80	$3.80	$3.72	$3.75	$2.80	33,426
2016-01-27	$3.79	$3.83	$3.76	$3.78	$2.83	17,113
2016-01-26	$3.84	$3.84	$3.75	$3.79	$2.83	28,111
2016-01-25	$3.85	$3.89	$3.76	$3.76	$2.81	30,969
2016-01-22	$3.86	$4.00	$3.85	$3.85	$2.88	29,119
2016-01-21	$3.89	$4.12	$3.79	$3.87	$2.89	44,419
2016-01-20	$4.05	$4.23	$3.85	$3.86	$2.88	116,634
2016-01-19	$4.49	$4.49	$4.03	$4.06	$3.04	56,453
2016-01-15	$4.39	$4.65	$4.33	$4.44	$3.32	35,586
2016-01-14	$4.66	$4.71	$4.36	$4.51	$3.37	104,754
2016-01-13	$4.57	$4.67	$4.50	$4.65	$3.48	44,517
2016-01-12	$4.73	$4.73	$4.51	$4.57	$3.41	32,109
2016-01-11	$4.77	$4.77	$4.63	$4.68	$3.50	30,748
2016-01-08	$4.81	$4.84	$4.62	$4.71	$3.52	15,229
2016-01-07	$4.72	$4.78	$4.63	$4.78	$3.58	18,015
2016-01-06	$4.65	$4.77	$4.65	$4.74	$3.55	21,662
2016-01-05	$4.78	$4.80	$4.67	$4.73	$3.54	12,209
2016-01-04	$4.96	$4.96	$4.76	$4.78	$3.58	33,073
2015-12-31	$4.74	$4.99	$4.72	$4.98	$3.72	19,882
2015-12-30	$4.73	$4.81	$4.66	$4.74	$3.55	56,471
2015-12-29	$4.85	$4.90	$4.60	$4.66	$3.49	70,740
2015-12-28	$4.88	$4.91	$4.73	$4.75	$3.55	19,327
2015-12-24	$4.92	$4.95	$4.81	$4.88	$3.65	18,684
2015-12-23	$5.00	$5.00	$4.92	$4.92	$3.68	16,601
2015-12-22	$4.98	$5.00	$4.80	$4.97	$3.72	13,159
2015-12-21	$4.69	$5.00	$4.69	$4.97	$3.72	26,234
2015-12-18	$4.72	$4.83	$4.53	$4.66	$3.49	70,467
2015-12-17	$5.00	$5.00	$4.75	$4.79	$3.58	18,303
2015-12-16	$4.94	$5.00	$4.86	$4.99	$3.73	18,452
2015-12-15	$4.84	$4.91	$4.84	$4.84	$3.62	15,132
2015-12-14	$5.20	$5.21	$4.77	$4.80	$3.59	47,116
2015-12-11	$5.43	$5.46	$5.20	$5.20	$3.89	30,817
2015-12-10	$5.56	$5.64	$5.51	$5.51	$4.07	10,989
2015-12-09	$5.57	$5.63	$5.53	$5.57	$4.11	15,955
2015-12-08	$5.54	$5.58	$5.54	$5.55	$4.10	10,256
2015-12-07	$5.70	$5.70	$5.54	$5.54	$4.09	13,095
2015-12-04	$5.63	$5.72	$5.61	$5.69	$4.20	12,356
2015-12-03	$5.65	$5.77	$5.56	$5.74	$4.24	4,798
2015-12-02	$5.94	$5.98	$5.71	$5.74	$4.24	8,744
2015-12-01	$5.66	$6.20	$5.61	$5.94	$4.39	28,438
2015-11-30	$5.61	$5.71	$5.60	$5.66	$4.18	18,550
2015-11-27	$5.54	$5.54	$5.51	$5.51	$4.07	4,744
2015-11-25	$5.64	$5.66	$5.53	$5.58	$4.12	6,742
2015-11-24	$5.75	$5.81	$5.54	$5.55	$4.10	25,100
2015-11-23	$5.97	$5.99	$5.72	$5.83	$4.31	31,094
2015-11-20	$5.91	$5.93	$5.87	$5.90	$4.36	10,684
2015-11-19	$5.97	$5.98	$5.83	$5.83	$4.31	6,670
2015-11-18	$6.10	$6.10	$5.92	$5.92	$4.37	31,361
2015-11-17	$6.05	$6.13	$5.94	$6.12	$4.52	17,006
2015-11-16	$5.80	$6.02	$5.80	$6.00	$4.43	13,600
2015-11-13	$5.99	$6.05	$5.80	$5.81	$4.29	19,361
2015-11-12	$6.07	$6.15	$6.04	$6.04	$4.46	21,033
2015-11-11	$6.18	$6.20	$6.15	$6.15	$4.54	8,924
2015-11-10	$6.30	$6.40	$6.30	$6.38	$4.71	12,138
2015-11-09	$6.28	$6.32	$6.26	$6.30	$4.65	12,758
2015-11-06	$6.19	$6.29	$6.16	$6.25	$4.62	6,553
2015-11-05	$6.18	$6.25	$6.15	$6.21	$4.59	4,464
2015-11-04	$6.25	$6.43	$6.20	$6.21	$4.59	5,162
2015-11-03	$6.39	$6.39	$6.18	$6.20	$4.58	20,261
2015-11-02	$6.32	$6.46	$6.30	$6.32	$4.67	27,516
2015-10-30	$6.35	$6.35	$6.26	$6.29	$4.65	5,645
2015-10-29	$6.26	$6.48	$6.26	$6.30	$4.65	8,158
2015-10-28	$6.30	$6.34	$6.24	$6.28	$4.64	7,608
2015-10-27	$6.26	$6.32	$6.23	$6.26	$4.62	5,539
2015-10-26	$6.40	$6.45	$6.24	$6.27	$4.63	21,685
2015-10-23	$6.12	$6.50	$5.92	$6.45	$4.76	31,985
2015-10-22	$6.17	$6.25	$6.11	$6.17	$4.56	11,753
2015-10-21	$6.25	$6.25	$6.11	$6.11	$4.51	8,957
2015-10-20	$6.27	$6.29	$6.15	$6.22	$4.59	8,648
2015-10-19	$6.28	$6.32	$6.21	$6.27	$4.63	20,031
2015-10-16	$6.28	$6.35	$6.21	$6.27	$4.63	12,111
2015-10-15	$6.23	$6.30	$6.19	$6.29	$4.65	9,179
2015-10-14	$6.15	$6.27	$6.13	$6.24	$4.61	9,521
2015-10-13	$6.10	$6.23	$6.10	$6.20	$4.58	13,242
2015-10-12	$6.26	$6.26	$6.10	$6.10	$4.51	7,551
2015-10-09	$6.26	$6.30	$6.25	$6.30	$4.65	9,829
2015-10-08	$6.26	$6.31	$6.26	$6.29	$4.65	11,422
2015-10-07	$6.25	$6.34	$6.21	$6.31	$4.66	18,621
2015-10-06	$6.18	$6.25	$6.16	$6.25	$4.62	6,432
2015-10-05	$6.05	$6.25	$5.92	$6.16	$4.55	12,771
2015-10-02	$5.87	$6.02	$5.87	$6.01	$4.44	11,976
2015-10-01	$6.17	$6.24	$5.91	$5.92	$4.37	10,332
2015-09-30	$6.09	$6.30	$5.98	$6.12	$4.52	44,636
2015-09-29	$5.79	$5.99	$5.76	$5.99	$4.42	36,569
2015-09-28	$5.70	$5.78	$5.65	$5.73	$4.23	16,364
2015-09-25	$5.64	$5.76	$5.63	$5.65	$4.17	36,880
2015-09-24	$5.64	$5.74	$5.45	$5.68	$4.20	19,752
2015-09-23	$5.61	$5.71	$5.46	$5.60	$4.14	27,908
2015-09-22	$5.65	$5.75	$5.46	$5.69	$4.20	55,076
2015-09-21	$5.45	$5.79	$5.45	$5.79	$4.28	24,682
2015-09-18	$5.42	$5.66	$5.31	$5.42	$4.00	41,239
2015-09-17	$5.60	$5.60	$5.26	$5.44	$4.02	53,042
2015-09-16	$5.57	$5.68	$5.53	$5.60	$4.14	23,657
2015-09-15	$5.64	$5.64	$5.44	$5.55	$4.10	63,857
2015-09-14	$5.75	$5.80	$5.56	$5.58	$4.12	13,775
2015-09-11	$5.85	$5.87	$5.73	$5.78	$4.22	19,688
2015-09-10	$6.21	$6.22	$5.82	$5.91	$4.32	28,174
2015-09-09	$6.41	$6.41	$6.28	$6.28	$4.59	14,586
2015-09-08	$6.36	$6.49	$6.33	$6.33	$4.62	19,780

Salem Media Group Inc - Class A (SALM) Exchange: NASDAQ