Siebert Financial Corp (SIEB) Stock

Data as of April 25, 2024

$2.08 ($-0.01) -0.52%

Siebert Financial Corp - Daily Information

Click for more stock information on Siebert Financial Corp.

Daily Information	Data
Date	April 25, 2024
Open	$2.10
Previous Close	$2.08
High	$2.10
Low	$2.07
Adjusted Open	$2.10
Previous Adjusted Close	$2.08
Adjusted High	$2.10
Adjusted Low	$2.07

About Siebert Financial Corp (SIEB)

Siebert Financial Corp. is a holding company that conducts its retail brokerage business through its wholly-owned subsidiary, Muriel Siebert & Co., Inc., which became a member of the New York Stock Exchange ("NYSE") in 1967 when Ms. Siebert became the first woman to own a seat on the NYSE and the first to head one of its member firms. Siebert conducts its investment advisory business through its wholly-owned subsidiary, Siebert AdvisorNXT, Inc., a registered investment advisor, and its insurance business through its wholly-owned subsidiary, Park Wilshire Companies, Inc., a licensed insurance agency. Siebert conducts operations through its wholly-owned subsidiary, Siebert Technologies, LLC., a developer of robo-advisory technology. Siebert also offers prime brokerage services through its fifth wholly-owned subsidiary, WPS Prime Services, LLC, a broker-dealer registered with the SEC.

Invest in Siebert Financial Corp (SIEB)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Siebert Financial Corp (SIEB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$2.10	$2.10	$2.07	$2.08	$2.08	4,735
2024-04-22	$2.09	$2.18	$2.02	$2.09	$2.09	13,337
2024-04-19	$2.09	$2.19	$2.00	$2.10	$2.10	10,823
2024-04-18	$2.14	$2.14	$2.14	$2.14	$2.14	997
2024-04-17	$2.05	$2.14	$1.98	$2.12	$2.12	1,104
2024-04-16	$2.06	$2.17	$2.06	$2.08	$2.08	3,811
2024-04-15	$1.90	$2.18	$1.90	$2.10	$2.10	7,154
2024-04-12	$2.09	$2.20	$2.07	$2.17	$2.17	4,968
2024-04-11	$2.18	$2.20	$2.05	$2.18	$2.18	15,685
2024-04-10	$2.23	$2.23	$2.13	$2.21	$2.21	7,789
2024-04-09	$1.91	$2.21	$1.91	$2.17	$2.17	37,377
2024-04-08	$1.99	$2.05	$1.90	$2.05	$2.05	7,591
2024-04-05	$2.07	$2.09	$2.06	$2.06	$2.06	955
2024-04-04	$2.03	$2.11	$1.91	$2.11	$2.11	7,388
2024-04-03	$2.10	$2.15	$2.10	$2.15	$2.15	28,274
2024-04-02	$2.09	$2.13	$2.07	$2.12	$2.12	14,999
2024-04-01	$2.11	$2.18	$1.99	$2.12	$2.12	66,313
2024-03-28	$2.05	$2.12	$1.96	$2.11	$2.11	34,682
2024-03-27	$2.06	$2.10	$2.03	$2.10	$2.10	44,241
2024-03-26	$1.99	$2.07	$1.99	$2.06	$2.06	27,311
2024-03-25	$1.97	$1.99	$1.92	$1.99	$1.99	40,780
2024-03-22	$1.95	$1.99	$1.93	$1.99	$1.99	30,848
2024-03-21	$1.82	$1.99	$1.81	$1.95	$1.95	100,774
2024-03-20	$1.80	$1.86	$1.78	$1.83	$1.83	3,864
2024-03-19	$1.82	$1.91	$1.81	$1.89	$1.89	10,868
2024-03-18	$1.87	$1.87	$1.80	$1.80	$1.80	5,500
2024-03-15	$1.92	$1.94	$1.84	$1.84	$1.84	32,921
2024-03-14	$1.94	$1.95	$1.92	$1.94	$1.94	11,445
2024-03-13	$1.94	$1.95	$1.91	$1.91	$1.91	28,266
2024-03-12	$1.89	$2.02	$1.81	$1.91	$1.91	56,092
2024-03-11	$1.82	$1.92	$1.77	$1.90	$1.90	46,265
2024-03-08	$1.75	$1.83	$1.75	$1.81	$1.81	36,426
2024-03-07	$1.79	$1.79	$1.75	$1.77	$1.77	2,787
2024-03-06	$1.80	$1.82	$1.76	$1.79	$1.79	6,997
2024-03-05	$1.80	$1.80	$1.75	$1.80	$1.80	5,458
2024-03-04	$1.80	$1.80	$1.75	$1.80	$1.80	8,197
2024-03-01	$1.73	$1.80	$1.73	$1.80	$1.80	36,776
2024-02-29	$1.65	$1.69	$1.65	$1.69	$1.69	6,741
2024-02-28	$1.70	$1.70	$1.68	$1.68	$1.68	3,196
2024-02-27	$1.65	$1.72	$1.65	$1.66	$1.66	2,755
2024-02-26	$1.63	$1.70	$1.63	$1.68	$1.68	3,489
2024-02-23	$1.68	$1.70	$1.65	$1.67	$1.67	4,256
2024-02-22	$1.66	$1.74	$1.65	$1.65	$1.65	12,098
2024-02-21	$1.63	$1.75	$1.63	$1.73	$1.73	6,667
2024-02-20	$1.67	$1.75	$1.67	$1.74	$1.74	8,365
2024-02-16	$1.60	$1.75	$1.60	$1.75	$1.75	7,949
2024-02-15	$1.67	$1.70	$1.67	$1.70	$1.70	1,531
2024-02-14	$1.80	$1.80	$1.66	$1.70	$1.70	1,358
2024-02-13	$1.68	$1.70	$1.67	$1.67	$1.67	6,295
2024-02-12	$1.78	$1.83	$1.71	$1.72	$1.72	8,605
2024-02-09	$1.70	$1.78	$1.70	$1.78	$1.78	1,928
2024-02-08	$1.72	$1.76	$1.70	$1.70	$1.70	955
2024-02-07	$1.71	$1.78	$1.69	$1.78	$1.78	2,094
2024-02-06	$1.76	$1.76	$1.69	$1.72	$1.72	4,774
2024-02-05	$1.75	$1.75	$1.68	$1.68	$1.68	875
2024-02-02	$1.70	$1.71	$1.67	$1.71	$1.71	4,175
2024-02-01	$1.67	$1.73	$1.67	$1.71	$1.71	2,636
2024-01-31	$1.71	$1.71	$1.67	$1.67	$1.67	5,612
2024-01-30	$1.62	$1.77	$1.62	$1.75	$1.75	1,504
2024-01-29	$1.84	$1.84	$1.75	$1.84	$1.84	6,121
2024-01-26	$1.76	$1.82	$1.76	$1.81	$1.81	9,324
2024-01-25	$1.67	$1.81	$1.67	$1.76	$1.76	4,723
2024-01-24	$1.73	$1.80	$1.59	$1.73	$1.73	30,225
2024-01-23	$1.75	$1.75	$1.73	$1.73	$1.73	21,948
2024-01-22	$1.74	$1.83	$1.74	$1.78	$1.78	4,981
2024-01-19	$1.85	$1.85	$1.72	$1.83	$1.83	19,536
2024-01-18	$1.70	$1.76	$1.70	$1.70	$1.70	11,190
2024-01-17	$1.70	$1.75	$1.70	$1.75	$1.75	4,118
2024-01-16	$1.75	$1.80	$1.73	$1.75	$1.75	14,968
2024-01-12	$1.81	$1.86	$1.76	$1.85	$1.85	5,742
2024-01-11	$1.82	$1.84	$1.78	$1.78	$1.78	3,256
2024-01-10	$1.86	$1.87	$1.81	$1.81	$1.81	2,179
2024-01-09	$1.82	$1.88	$1.82	$1.87	$1.87	1,714
2024-01-08	$1.87	$1.92	$1.87	$1.88	$1.88	3,751
2024-01-05	$1.75	$1.93	$1.75	$1.84	$1.84	43,324
2024-01-04	$1.57	$1.81	$1.57	$1.70	$1.70	43,196
2024-01-03	$1.61	$1.66	$1.61	$1.62	$1.62	1,618
2024-01-02	$1.63	$1.67	$1.63	$1.66	$1.66	2,491
2023-12-29	$1.65	$1.70	$1.57	$1.68	$1.68	27,694
2023-12-28	$1.69	$1.73	$1.67	$1.67	$1.67	7,230
2023-12-27	$1.74	$1.74	$1.68	$1.74	$1.74	4,177
2023-12-26	$1.71	$1.74	$1.65	$1.74	$1.74	18,520
2023-12-22	$1.86	$1.86	$1.72	$1.73	$1.73	8,550
2023-12-21	$1.81	$1.85	$1.70	$1.74	$1.74	15,683
2023-12-20	$1.99	$1.99	$1.46	$1.73	$1.73	88,502
2023-12-19	$1.97	$1.97	$1.76	$1.76	$1.76	13,168
2023-12-18	$1.83	$1.83	$1.74	$1.74	$1.74	7,444
2023-12-15	$1.80	$1.90	$1.80	$1.80	$1.80	13,203
2023-12-14	$1.91	$1.91	$1.81	$1.82	$1.82	14,111
2023-12-13	$1.84	$1.85	$1.80	$1.80	$1.80	23,462
2023-12-12	$1.70	$1.81	$1.70	$1.76	$1.76	27,330
2023-12-11	$1.73	$1.74	$1.70	$1.70	$1.70	3,055
2023-12-08	$1.71	$1.79	$1.70	$1.71	$1.71	24,203
2023-12-07	$1.73	$1.80	$1.63	$1.70	$1.70	14,990
2023-12-06	$1.78	$1.79	$1.73	$1.73	$1.73	8,517
2023-12-05	$1.83	$1.87	$1.71	$1.84	$1.84	8,035
2023-12-04	$1.89	$1.89	$1.81	$1.83	$1.83	7,035
2023-12-01	$1.82	$1.90	$1.82	$1.90	$1.90	4,347
2023-11-30	$1.88	$1.90	$1.88	$1.88	$1.88	5,091
2023-11-29	$1.91	$1.91	$1.89	$1.89	$1.89	4,329
2023-11-28	$1.90	$1.94	$1.90	$1.93	$1.93	8,931
2023-11-27	$1.96	$1.96	$1.89	$1.89	$1.89	7,464
2023-11-24	$1.91	$1.96	$1.90	$1.95	$1.95	11,076
2023-11-22	$1.94	$1.94	$1.91	$1.91	$1.91	2,224
2023-11-21	$1.92	$1.99	$1.90	$1.90	$1.90	14,746
2023-11-20	$1.83	$1.91	$1.83	$1.91	$1.91	24,362
2023-11-17	$1.81	$1.82	$1.80	$1.82	$1.82	28,702
2023-11-16	$1.82	$1.82	$1.80	$1.81	$1.81	11,444
2023-11-15	$1.77	$1.83	$1.77	$1.83	$1.83	10,209
2023-11-14	$1.82	$1.83	$1.80	$1.80	$1.80	20,404
2023-11-13	$1.75	$1.83	$1.75	$1.82	$1.82	16,367
2023-11-10	$1.75	$1.77	$1.69	$1.71	$1.71	11,275
2023-11-09	$1.80	$1.83	$1.80	$1.83	$1.83	6,438
2023-11-08	$1.83	$1.83	$1.68	$1.75	$1.75	1,919
2023-11-07	$1.73	$1.78	$1.68	$1.75	$1.75	10,145
2023-11-06	$1.70	$1.85	$1.70	$1.78	$1.78	30,567
2023-11-03	$1.56	$1.71	$1.54	$1.70	$1.70	38,330
2023-11-02	$1.51	$1.54	$1.50	$1.53	$1.53	8,283
2023-11-01	$1.50	$1.52	$1.50	$1.52	$1.52	4,719
2023-10-31	$1.53	$1.54	$1.50	$1.51	$1.51	5,027
2023-10-30	$1.52	$1.54	$1.52	$1.54	$1.54	7,676
2023-10-27	$1.51	$1.57	$1.51	$1.54	$1.54	2,403
2023-10-26	$1.54	$1.57	$1.53	$1.55	$1.55	12,108
2023-10-25	$1.57	$1.58	$1.55	$1.56	$1.56	3,611
2023-10-24	$1.60	$1.61	$1.57	$1.57	$1.57	9,987
2023-10-23	$1.68	$1.68	$1.63	$1.63	$1.63	4,903
2023-10-20	$1.67	$1.70	$1.66	$1.68	$1.68	7,071
2023-10-19	$1.65	$1.75	$1.65	$1.67	$1.67	1,827
2023-10-18	$1.67	$1.76	$1.67	$1.76	$1.76	2,424
2023-10-17	$1.72	$1.77	$1.69	$1.69	$1.69	19,599
2023-10-16	$1.65	$1.71	$1.65	$1.65	$1.65	20,881
2023-10-13	$1.69	$1.71	$1.64	$1.71	$1.71	19,174
2023-10-12	$1.82	$1.82	$1.65	$1.65	$1.65	11,941
2023-10-11	$1.86	$1.86	$1.82	$1.82	$1.82	9,115
2023-10-10	$1.87	$1.94	$1.84	$1.86	$1.86	8,450
2023-10-09	$1.86	$1.92	$1.86	$1.92	$1.92	5,552
2023-10-06	$1.90	$1.93	$1.86	$1.93	$1.93	4,413
2023-10-05	$1.87	$1.99	$1.87	$1.92	$1.92	8,591
2023-10-04	$1.92	$1.92	$1.89	$1.89	$1.89	2,527
2023-10-03	$1.93	$1.93	$1.89	$1.89	$1.89	4,890
2023-10-02	$1.96	$1.97	$1.96	$1.97	$1.97	4,413
2023-09-29	$2.00	$2.01	$1.95	$1.95	$1.95	8,067
2023-09-28	$2.05	$2.09	$1.97	$2.03	$2.03	6,481
2023-09-27	$2.06	$2.09	$2.05	$2.05	$2.05	3,582
2023-09-26	$2.17	$2.17	$2.07	$2.08	$2.08	2,228
2023-09-25	$2.16	$2.16	$2.09	$2.10	$2.10	5,048
2023-09-22	$2.09	$2.17	$2.08	$2.17	$2.17	5,063
2023-09-21	$2.08	$2.13	$2.07	$2.13	$2.13	3,844
2023-09-20	$2.22	$2.23	$2.15	$2.15	$2.15	4,171
2023-09-19	$2.07	$2.22	$2.06	$2.22	$2.22	6,533
2023-09-18	$2.17	$2.23	$2.11	$2.13	$2.13	17,192
2023-09-15	$2.16	$2.25	$2.08	$2.25	$2.25	35,689
2023-09-14	$2.17	$2.20	$2.07	$2.19	$2.19	6,535
2023-09-13	$2.09	$2.17	$1.97	$2.17	$2.17	24,141
2023-09-12	$2.04	$2.09	$2.04	$2.04	$2.04	8,690
2023-09-11	$2.11	$2.15	$2.02	$2.03	$2.03	11,371
2023-09-08	$2.18	$2.18	$1.95	$2.07	$2.07	18,693
2023-09-07	$2.10	$2.19	$2.04	$2.09	$2.09	10,005
2023-09-06	$2.17	$2.17	$2.02	$2.11	$2.11	4,120
2023-09-05	$2.04	$2.16	$2.00	$2.09	$2.09	11,506
2023-09-01	$2.14	$2.19	$2.10	$2.13	$2.13	9,212
2023-08-31	$2.09	$2.17	$2.08	$2.10	$2.10	6,305
2023-08-30	$2.05	$2.19	$2.05	$2.09	$2.09	14,083
2023-08-29	$2.16	$2.16	$2.09	$2.09	$2.09	6,643
2023-08-28	$2.11	$2.18	$2.10	$2.13	$2.13	13,679
2023-08-25	$2.18	$2.19	$2.08	$2.17	$2.17	3,510
2023-08-24	$2.20	$2.24	$2.09	$2.13	$2.13	21,442
2023-08-23	$2.26	$2.26	$2.12	$2.12	$2.12	1,702
2023-08-22	$2.07	$2.13	$2.06	$2.10	$2.10	5,637
2023-08-21	$1.96	$2.27	$1.96	$2.09	$2.09	49,246
2023-08-18	$2.02	$2.05	$1.92	$2.02	$2.02	10,933
2023-08-17	$1.98	$2.10	$1.98	$2.05	$2.05	12,749
2023-08-16	$2.11	$2.22	$2.00	$2.04	$2.04	17,907
2023-08-15	$2.31	$2.31	$2.15	$2.15	$2.15	8,167
2023-08-14	$2.30	$2.31	$2.19	$2.27	$2.27	16,999
2023-08-11	$2.21	$2.32	$2.21	$2.31	$2.31	12,266
2023-08-10	$2.30	$2.30	$2.22	$2.28	$2.28	11,903
2023-08-09	$2.31	$2.32	$2.27	$2.30	$2.30	4,785
2023-08-08	$2.28	$2.31	$2.22	$2.25	$2.25	16,570
2023-08-07	$2.27	$2.52	$2.22	$2.26	$2.26	82,974
2023-08-04	$2.01	$2.19	$2.01	$2.18	$2.18	11,625
2023-08-03	$2.21	$2.21	$2.11	$2.12	$2.12	18,423
2023-08-02	$2.14	$2.23	$2.10	$2.16	$2.16	10,332
2023-08-01	$2.23	$2.23	$2.04	$2.22	$2.22	39,162
2023-07-31	$2.23	$2.29	$2.18	$2.18	$2.18	39,619
2023-07-28	$2.47	$2.47	$2.24	$2.29	$2.29	27,216
2023-07-27	$2.37	$2.47	$2.37	$2.38	$2.38	6,579
2023-07-26	$2.32	$2.47	$2.32	$2.45	$2.45	8,474
2023-07-25	$2.39	$2.40	$2.36	$2.38	$2.38	17,195
2023-07-24	$2.43	$2.43	$2.37	$2.43	$2.43	8,389
2023-07-21	$2.47	$2.51	$2.38	$2.43	$2.43	12,042
2023-07-20	$2.37	$2.48	$2.33	$2.45	$2.45	23,234
2023-07-19	$2.41	$2.44	$2.35	$2.43	$2.43	13,312
2023-07-18	$2.41	$2.42	$2.35	$2.42	$2.42	15,444
2023-07-17	$2.41	$2.41	$2.34	$2.38	$2.38	46,068
2023-07-14	$2.48	$2.48	$2.35	$2.35	$2.35	24,608
2023-07-13	$2.51	$2.52	$2.45	$2.49	$2.49	20,892
2023-07-12	$2.58	$2.59	$2.47	$2.51	$2.51	18,911
2023-07-11	$2.51	$2.62	$2.43	$2.59	$2.59	9,781
2023-07-10	$2.41	$2.62	$2.41	$2.51	$2.51	29,634
2023-07-07	$2.40	$2.51	$2.40	$2.44	$2.44	11,518
2023-07-06	$2.36	$2.47	$2.36	$2.45	$2.45	9,632
2023-07-05	$2.50	$2.51	$2.37	$2.41	$2.41	12,060
2023-07-03	$2.45	$2.54	$2.43	$2.51	$2.51	17,682
2023-06-30	$2.48	$2.48	$2.40	$2.48	$2.48	12,295
2023-06-29	$2.42	$2.48	$2.41	$2.47	$2.47	9,045
2023-06-28	$2.29	$2.49	$2.29	$2.41	$2.41	16,790
2023-06-27	$2.45	$2.49	$2.29	$2.31	$2.31	69,752
2023-06-26	$2.50	$2.50	$2.42	$2.46	$2.46	6,604
2023-06-23	$2.35	$2.51	$2.35	$2.50	$2.50	32,954
2023-06-22	$2.39	$2.44	$2.36	$2.44	$2.44	11,857
2023-06-21	$2.43	$2.47	$2.34	$2.43	$2.43	17,133
2023-06-20	$2.59	$2.59	$2.32	$2.43	$2.43	48,447
2023-06-16	$2.55	$2.59	$2.51	$2.59	$2.59	10,290
2023-06-15	$2.50	$2.62	$2.50	$2.59	$2.59	15,590
2023-06-14	$2.55	$2.59	$2.52	$2.54	$2.54	7,895
2023-06-13	$2.61	$2.66	$2.53	$2.58	$2.58	24,874
2023-06-12	$2.51	$2.65	$2.49	$2.59	$2.59	27,116
2023-06-09	$2.68	$2.69	$2.53	$2.55	$2.55	30,203
2023-06-08	$2.71	$2.71	$2.56	$2.68	$2.68	18,547
2023-06-07	$2.77	$2.86	$2.59	$2.65	$2.65	82,565
2023-06-06	$2.64	$2.79	$2.63	$2.77	$2.77	93,974
2023-06-05	$2.54	$2.65	$2.51	$2.64	$2.64	48,954
2023-06-02	$2.36	$2.58	$2.33	$2.54	$2.54	63,636
2023-06-01	$2.35	$2.45	$2.33	$2.43	$2.43	29,473
2023-05-31	$2.37	$2.37	$2.29	$2.34	$2.34	15,344
2023-05-30	$2.43	$2.43	$2.26	$2.33	$2.33	48,484
2023-05-26	$2.36	$2.41	$2.26	$2.35	$2.35	43,337
2023-05-25	$2.51	$2.51	$2.36	$2.36	$2.36	47,672
2023-05-24	$2.49	$2.49	$2.40	$2.48	$2.48	22,423
2023-05-23	$2.38	$2.48	$2.33	$2.44	$2.44	58,555
2023-05-22	$2.36	$2.45	$2.33	$2.39	$2.39	89,122
2023-05-19	$2.24	$2.36	$2.24	$2.29	$2.29	63,380
2023-05-18	$2.28	$2.28	$2.20	$2.24	$2.24	31,455
2023-05-17	$2.27	$2.32	$2.21	$2.32	$2.32	30,393
2023-05-16	$2.27	$2.32	$2.20	$2.27	$2.27	34,181
2023-05-15	$2.38	$2.58	$2.18	$2.27	$2.27	243,273
2023-05-12	$2.41	$2.41	$2.29	$2.35	$2.35	57,662
2023-05-11	$2.28	$2.44	$2.25	$2.41	$2.41	101,687
2023-05-10	$2.17	$2.42	$2.17	$2.32	$2.32	78,373
2023-05-09	$2.10	$2.30	$2.05	$2.30	$2.30	89,319
2023-05-08	$2.19	$2.30	$2.18	$2.22	$2.22	100,017
2023-05-05	$2.20	$2.29	$2.20	$2.26	$2.26	135,327
2023-05-04	$2.16	$2.20	$2.00	$2.12	$2.12	161,111
2023-05-03	$2.20	$2.29	$2.15	$2.23	$2.23	145,056
2023-05-02	$2.15	$2.35	$2.15	$2.28	$2.28	253,495
2023-05-01	$2.15	$2.38	$2.12	$2.29	$2.29	672,598
2023-04-28	$2.68	$3.05	$2.39	$2.55	$2.55	12,599,433
2023-04-27	$1.97	$2.02	$1.91	$1.99	$1.99	264,324
2023-04-26	$1.94	$1.94	$1.81	$1.81	$1.81	30,913
2023-04-25	$1.93	$1.93	$1.92	$1.93	$1.93	1,492
2023-04-24	$1.95	$1.98	$1.92	$1.92	$1.92	8,154
2023-04-21	$1.97	$1.99	$1.97	$1.98	$1.98	8,734
2023-04-20	$1.96	$1.98	$1.96	$1.97	$1.97	5,179
2023-04-19	$1.90	$1.99	$1.90	$1.94	$1.94	14,802
2023-04-18	$1.95	$1.95	$1.89	$1.93	$1.93	9,467
2023-04-17	$1.88	$1.92	$1.86	$1.89	$1.89	11,252
2023-04-14	$1.86	$1.91	$1.86	$1.90	$1.90	3,921
2023-04-13	$1.88	$1.93	$1.85	$1.86	$1.86	6,381
2023-04-12	$1.91	$1.92	$1.91	$1.91	$1.91	6,364
2023-04-11	$1.88	$1.92	$1.86	$1.90	$1.90	21,289
2023-04-10	$1.85	$1.95	$1.85	$1.86	$1.86	13,337
2023-04-06	$1.71	$1.85	$1.71	$1.85	$1.85	6,053
2023-04-05	$1.71	$1.75	$1.71	$1.74	$1.74	13,545
2023-04-04	$1.81	$1.81	$1.69	$1.73	$1.73	13,010
2023-04-03	$1.95	$1.95	$1.81	$1.81	$1.81	14,502
2023-03-31	$1.87	$1.92	$1.82	$1.91	$1.91	18,870
2023-03-30	$1.90	$1.90	$1.82	$1.85	$1.85	48,032
2023-03-29	$1.90	$1.95	$1.90	$1.92	$1.92	31,398
2023-03-28	$1.79	$1.92	$1.79	$1.90	$1.90	15,767
2023-03-27	$1.75	$1.82	$1.71	$1.80	$1.80	14,045
2023-03-24	$1.72	$1.78	$1.72	$1.74	$1.74	5,059
2023-03-23	$1.68	$1.77	$1.63	$1.75	$1.75	32,482
2023-03-22	$1.64	$1.68	$1.61	$1.61	$1.61	29,253
2023-03-21	$1.54	$1.59	$1.50	$1.54	$1.54	8,220
2023-03-20	$1.62	$1.63	$1.54	$1.54	$1.54	9,931
2023-03-17	$1.63	$1.68	$1.51	$1.51	$1.51	63,398
2023-03-16	$1.64	$1.64	$1.60	$1.63	$1.63	6,527
2023-03-15	$1.55	$1.65	$1.49	$1.63	$1.63	31,052
2023-03-14	$1.43	$1.56	$1.43	$1.51	$1.51	32,321
2023-03-13	$1.60	$1.64	$1.41	$1.44	$1.44	78,041
2023-03-10	$1.74	$1.74	$1.61	$1.61	$1.61	11,993
2023-03-09	$1.90	$1.90	$1.76	$1.77	$1.77	17,214
2023-03-08	$1.92	$1.94	$1.92	$1.92	$1.92	3,674
2023-03-07	$1.96	$1.97	$1.90	$1.92	$1.92	13,745
2023-03-06	$2.01	$2.02	$1.97	$1.97	$1.97	13,261
2023-03-03	$2.00	$2.05	$2.00	$2.00	$2.00	12,277
2023-03-02	$1.99	$2.00	$1.98	$1.98	$1.98	18,932
2023-03-01	$1.95	$1.99	$1.90	$1.96	$1.96	21,360
2023-02-28	$1.90	$1.94	$1.86	$1.92	$1.92	28,427
2023-02-27	$1.83	$1.89	$1.83	$1.89	$1.89	4,970
2023-02-24	$1.86	$1.86	$1.81	$1.85	$1.85	1,718
2023-02-23	$1.84	$1.88	$1.84	$1.85	$1.85	4,180
2023-02-22	$1.83	$1.85	$1.83	$1.85	$1.85	6,858
2023-02-21	$1.78	$1.83	$1.77	$1.83	$1.83	12,567
2023-02-17	$1.76	$1.82	$1.76	$1.79	$1.79	6,251
2023-02-16	$1.77	$1.83	$1.77	$1.77	$1.77	3,168
2023-02-15	$1.77	$1.77	$1.75	$1.77	$1.77	2,344
2023-02-14	$1.74	$1.79	$1.74	$1.79	$1.79	18,060
2023-02-13	$1.79	$1.79	$1.71	$1.73	$1.73	13,951
2023-02-10	$1.78	$1.83	$1.78	$1.81	$1.81	6,227
2023-02-09	$1.86	$1.92	$1.77	$1.81	$1.81	35,722
2023-02-08	$2.06	$2.06	$1.92	$1.95	$1.95	18,536
2023-02-07	$1.99	$2.00	$1.93	$1.97	$1.97	39,828
2023-02-06	$2.08	$2.14	$1.91	$1.96	$1.96	41,707
2023-02-03	$2.36	$2.36	$2.01	$2.08	$2.08	73,600
2023-02-02	$2.00	$2.07	$1.97	$2.01	$2.01	72,905
2023-02-01	$1.89	$1.99	$1.89	$1.97	$1.97	23,039
2023-01-31	$1.80	$1.95	$1.80	$1.88	$1.88	22,205
2023-01-30	$1.73	$1.82	$1.73	$1.79	$1.79	45,764
2023-01-27	$1.74	$1.75	$1.74	$1.74	$1.74	6,413
2023-01-26	$1.76	$1.76	$1.72	$1.73	$1.73	2,700
2023-01-25	$1.65	$1.77	$1.65	$1.72	$1.72	21,276
2023-01-24	$1.74	$1.74	$1.65	$1.69	$1.69	16,109
2023-01-23	$1.62	$1.65	$1.58	$1.64	$1.64	8,123
2023-01-20	$1.64	$1.65	$1.59	$1.64	$1.64	23,949
2023-01-19	$1.46	$1.61	$1.46	$1.56	$1.56	34,884
2023-01-18	$1.47	$1.47	$1.47	$1.47	$1.47	328
2023-01-17	$1.42	$1.47	$1.42	$1.47	$1.47	3,695
2023-01-13	$1.44	$1.45	$1.43	$1.45	$1.45	8,581
2023-01-12	$1.39	$1.50	$1.38	$1.40	$1.40	49,189
2023-01-11	$1.39	$1.39	$1.36	$1.36	$1.36	8,424
2023-01-10	$1.38	$1.39	$1.35	$1.37	$1.37	1,825
2023-01-09	$1.38	$1.39	$1.38	$1.39	$1.39	11,435
2023-01-06	$1.32	$1.39	$1.32	$1.39	$1.39	2,062
2023-01-05	$1.35	$1.38	$1.33	$1.33	$1.33	1,483
2023-01-04	$1.35	$1.36	$1.34	$1.36	$1.36	4,371
2023-01-03	$1.31	$1.35	$1.31	$1.34	$1.34	5,539
2022-12-30	$1.28	$1.36	$1.27	$1.36	$1.36	18,756
2022-12-29	$1.22	$1.28	$1.20	$1.28	$1.28	15,017
2022-12-28	$1.35	$1.36	$1.21	$1.22	$1.22	53,362
2022-12-27	$1.35	$1.36	$1.35	$1.35	$1.35	6,270
2022-12-23	$1.37	$1.38	$1.36	$1.37	$1.37	5,121
2022-12-22	$1.40	$1.41	$1.35	$1.38	$1.38	13,629
2022-12-21	$1.43	$1.45	$1.42	$1.42	$1.42	15,789
2022-12-20	$1.45	$1.46	$1.44	$1.44	$1.44	14,219
2022-12-19	$1.48	$1.56	$1.45	$1.46	$1.46	11,692
2022-12-16	$1.48	$1.53	$1.48	$1.49	$1.49	10,458
2022-12-15	$1.60	$1.60	$1.51	$1.51	$1.51	33,132
2022-12-14	$1.61	$1.61	$1.53	$1.55	$1.55	5,789
2022-12-13	$1.59	$1.62	$1.53	$1.55	$1.55	19,376
2022-12-12	$1.61	$1.65	$1.55	$1.59	$1.59	52,861
2022-12-09	$1.61	$1.64	$1.60	$1.64	$1.64	4,203
2022-12-08	$1.62	$1.67	$1.62	$1.67	$1.67	22,873
2022-12-07	$1.60	$1.64	$1.60	$1.64	$1.64	20,666
2022-12-06	$1.60	$1.63	$1.60	$1.60	$1.60	10,853
2022-12-05	$1.60	$1.61	$1.57	$1.59	$1.59	6,199
2022-12-02	$1.58	$1.64	$1.58	$1.63	$1.63	20,674
2022-12-01	$1.53	$1.58	$1.52	$1.58	$1.58	9,448
2022-11-30	$1.55	$1.58	$1.55	$1.56	$1.56	15,471
2022-11-29	$1.48	$1.55	$1.47	$1.55	$1.55	18,562
2022-11-28	$1.57	$1.57	$1.48	$1.48	$1.48	18,251
2022-11-25	$1.57	$1.57	$1.57	$1.57	$1.57	407
2022-11-23	$1.61	$1.62	$1.55	$1.58	$1.58	11,690
2022-11-22	$1.62	$1.65	$1.62	$1.64	$1.64	3,635
2022-11-21	$1.61	$1.66	$1.60	$1.65	$1.65	8,183
2022-11-18	$1.66	$1.66	$1.61	$1.64	$1.64	18,698
2022-11-17	$1.68	$1.68	$1.63	$1.66	$1.66	14,562
2022-11-16	$1.65	$1.70	$1.60	$1.68	$1.68	54,732
2022-11-15	$1.73	$1.74	$1.68	$1.68	$1.68	18,953
2022-11-14	$1.80	$1.80	$1.68	$1.78	$1.78	10,182
2022-11-11	$1.77	$1.79	$1.73	$1.79	$1.79	5,921
2022-11-10	$1.76	$1.78	$1.73	$1.76	$1.76	14,069
2022-11-09	$1.76	$1.80	$1.75	$1.75	$1.75	17,848
2022-11-08	$1.84	$1.89	$1.80	$1.81	$1.81	7,778
2022-11-07	$1.81	$1.89	$1.81	$1.87	$1.87	16,044
2022-11-04	$1.77	$1.83	$1.77	$1.78	$1.78	12,803
2022-11-03	$1.76	$1.78	$1.76	$1.77	$1.77	9,108
2022-11-02	$1.75	$1.86	$1.75	$1.79	$1.79	32,672
2022-11-01	$1.61	$1.75	$1.61	$1.75	$1.75	37,944
2022-10-31	$1.56	$1.61	$1.56	$1.58	$1.58	12,609
2022-10-28	$1.60	$1.60	$1.58	$1.58	$1.58	7,095
2022-10-27	$1.57	$1.60	$1.57	$1.57	$1.57	5,726
2022-10-26	$1.59	$1.61	$1.59	$1.60	$1.60	11,086
2022-10-25	$1.60	$1.63	$1.58	$1.58	$1.58	20,059
2022-10-24	$1.61	$1.61	$1.53	$1.61	$1.61	17,596
2022-10-21	$1.60	$1.61	$1.58	$1.60	$1.60	8,878
2022-10-20	$1.61	$1.61	$1.59	$1.60	$1.60	31,260
2022-10-19	$1.60	$1.63	$1.60	$1.60	$1.60	42,430
2022-10-18	$1.54	$1.61	$1.54	$1.61	$1.61	13,762
2022-10-17	$1.54	$1.57	$1.52	$1.55	$1.55	8,114
2022-10-14	$1.57	$1.57	$1.55	$1.55	$1.55	1,695
2022-10-13	$1.54	$1.61	$1.51	$1.59	$1.59	30,662
2022-10-12	$1.60	$1.60	$1.57	$1.57	$1.57	5,951
2022-10-11	$1.60	$1.62	$1.60	$1.60	$1.60	4,197
2022-10-10	$1.60	$1.62	$1.59	$1.62	$1.62	9,996
2022-10-07	$1.60	$1.61	$1.60	$1.60	$1.60	3,247
2022-10-06	$1.62	$1.62	$1.59	$1.61	$1.61	11,144
2022-10-05	$1.56	$1.62	$1.56	$1.60	$1.60	18,050
2022-10-04	$1.56	$1.61	$1.56	$1.58	$1.58	21,933
2022-10-03	$1.39	$1.57	$1.39	$1.55	$1.55	46,273
2022-09-30	$1.45	$1.56	$1.44	$1.48	$1.48	32,986
2022-09-29	$1.44	$1.51	$1.44	$1.44	$1.44	3,678
2022-09-28	$1.53	$1.54	$1.51	$1.51	$1.51	5,031
2022-09-27	$1.57	$1.57	$1.50	$1.52	$1.52	27,080
2022-09-26	$1.48	$1.52	$1.48	$1.51	$1.51	23,143
2022-09-23	$1.54	$1.59	$1.42	$1.42	$1.42	20,670
2022-09-22	$1.60	$1.60	$1.52	$1.53	$1.53	19,362
2022-09-21	$1.65	$1.65	$1.59	$1.61	$1.61	12,423
2022-09-20	$1.62	$1.66	$1.62	$1.65	$1.65	11,376
2022-09-19	$1.62	$1.70	$1.62	$1.67	$1.67	5,239
2022-09-16	$1.60	$1.68	$1.55	$1.68	$1.68	45,939
2022-09-15	$1.61	$1.64	$1.61	$1.62	$1.62	3,258
2022-09-14	$1.63	$1.64	$1.61	$1.61	$1.61	6,225
2022-09-13	$1.68	$1.68	$1.62	$1.64	$1.64	3,159
2022-09-12	$1.62	$1.68	$1.62	$1.66	$1.66	11,152
2022-09-09	$1.65	$1.65	$1.61	$1.62	$1.62	5,162
2022-09-08	$1.61	$1.68	$1.61	$1.67	$1.67	19,084
2022-09-07	$1.72	$1.72	$1.61	$1.61	$1.61	13,312
2022-09-06	$1.67	$1.67	$1.65	$1.66	$1.66	6,501
2022-09-02	$1.68	$1.69	$1.67	$1.68	$1.68	2,113
2022-09-01	$1.66	$1.68	$1.66	$1.68	$1.68	10,900
2022-08-31	$1.68	$1.75	$1.68	$1.73	$1.73	2,266
2022-08-30	$1.68	$1.70	$1.66	$1.69	$1.69	4,850
2022-08-29	$1.73	$1.73	$1.67	$1.68	$1.68	6,481
2022-08-26	$1.71	$1.80	$1.71	$1.75	$1.75	6,752
2022-08-25	$1.81	$1.83	$1.76	$1.79	$1.79	11,600
2022-08-24	$1.69	$1.84	$1.69	$1.83	$1.83	34,117
2022-08-23	$1.71	$1.72	$1.68	$1.70	$1.70	4,533
2022-08-22	$1.60	$1.73	$1.60	$1.69	$1.69	35,839
2022-08-19	$1.60	$1.66	$1.60	$1.61	$1.61	22,786
2022-08-18	$1.66	$1.70	$1.62	$1.62	$1.62	8,040
2022-08-17	$1.72	$1.72	$1.69	$1.69	$1.69	7,422
2022-08-16	$1.70	$1.70	$1.67	$1.67	$1.67	3,310
2022-08-15	$1.66	$1.69	$1.66	$1.69	$1.69	11,031
2022-08-12	$1.70	$1.70	$1.69	$1.69	$1.69	5,515
2022-08-11	$1.68	$1.72	$1.67	$1.68	$1.68	7,415
2022-08-10	$1.65	$1.74	$1.65	$1.66	$1.66	23,566
2022-08-09	$1.78	$1.79	$1.63	$1.65	$1.65	25,783
2022-08-08	$1.78	$1.85	$1.78	$1.78	$1.78	31,959
2022-08-05	$1.66	$1.82	$1.66	$1.75	$1.75	34,033
2022-08-04	$1.67	$1.68	$1.64	$1.67	$1.67	1,782
2022-08-03	$1.67	$1.74	$1.61	$1.66	$1.66	27,622
2022-08-02	$1.62	$1.68	$1.58	$1.63	$1.63	13,585
2022-08-01	$1.58	$1.62	$1.56	$1.62	$1.62	7,310
2022-07-29	$1.58	$1.58	$1.56	$1.56	$1.56	7,326
2022-07-28	$1.52	$1.58	$1.52	$1.56	$1.56	4,247
2022-07-27	$1.57	$1.58	$1.53	$1.53	$1.53	1,716
2022-07-26	$1.51	$1.57	$1.50	$1.50	$1.50	3,093
2022-07-25	$1.52	$1.57	$1.52	$1.52	$1.52	4,060
2022-07-22	$1.55	$1.55	$1.55	$1.55	$1.55	350
2022-07-21	$1.53	$1.59	$1.50	$1.55	$1.55	8,952
2022-07-20	$1.55	$1.55	$1.55	$1.55	$1.55	1,001
2022-07-19	$1.62	$1.62	$1.55	$1.55	$1.55	4,346
2022-07-18	$1.52	$1.56	$1.52	$1.53	$1.53	1,440
2022-07-15	$1.51	$1.53	$1.51	$1.53	$1.53	976
2022-07-14	$1.58	$1.58	$1.50	$1.50	$1.50	4,119
2022-07-13	$1.51	$1.60	$1.51	$1.60	$1.60	2,883
2022-07-12	$1.60	$1.60	$1.50	$1.52	$1.52	16,043
2022-07-11	$1.62	$1.64	$1.53	$1.61	$1.61	15,611
2022-07-08	$1.66	$1.68	$1.64	$1.64	$1.64	4,112
2022-07-07	$1.70	$1.70	$1.66	$1.66	$1.66	2,466
2022-07-06	$1.65	$1.66	$1.61	$1.62	$1.62	5,595
2022-07-05	$1.60	$1.70	$1.60	$1.66	$1.66	7,368
2022-07-01	$1.53	$1.60	$1.53	$1.57	$1.57	6,653
2022-06-30	$1.45	$1.55	$1.45	$1.55	$1.55	24,770
2022-06-29	$1.46	$1.52	$1.45	$1.51	$1.51	6,769
2022-06-28	$1.47	$1.55	$1.43	$1.43	$1.43	17,693
2022-06-27	$1.38	$1.44	$1.38	$1.43	$1.43	6,463
2022-06-24	$1.40	$1.48	$1.40	$1.44	$1.44	29,716
2022-06-23	$1.60	$1.60	$1.35	$1.37	$1.37	58,108
2022-06-22	$1.53	$1.59	$1.51	$1.56	$1.56	7,311
2022-06-21	$1.48	$1.58	$1.40	$1.56	$1.56	43,043
2022-06-17	$1.38	$1.43	$1.36	$1.37	$1.37	19,853
2022-06-16	$1.54	$1.54	$1.35	$1.41	$1.41	84,321
2022-06-15	$1.62	$1.63	$1.54	$1.55	$1.55	32,220
2022-06-14	$1.66	$1.66	$1.61	$1.61	$1.61	6,759
2022-06-13	$1.70	$1.70	$1.62	$1.65	$1.65	5,916
2022-06-10	$1.64	$1.74	$1.62	$1.70	$1.70	56,873
2022-06-09	$1.67	$1.67	$1.64	$1.66	$1.66	2,461
2022-06-08	$1.66	$1.70	$1.65	$1.68	$1.68	9,631
2022-06-07	$1.64	$1.66	$1.64	$1.64	$1.64	8,580
2022-06-06	$1.75	$1.77	$1.64	$1.66	$1.66	23,463
2022-06-03	$1.71	$1.73	$1.70	$1.73	$1.73	4,932
2022-06-02	$1.69	$1.78	$1.66	$1.74	$1.74	19,415
2022-06-01	$1.67	$1.69	$1.67	$1.69	$1.69	3,995
2022-05-31	$1.62	$1.70	$1.62	$1.65	$1.65	12,820
2022-05-27	$1.67	$1.75	$1.66	$1.69	$1.69	28,712
2022-05-26	$1.67	$1.69	$1.64	$1.67	$1.67	12,571
2022-05-25	$1.68	$1.68	$1.63	$1.64	$1.64	5,395
2022-05-24	$1.65	$1.72	$1.65	$1.66	$1.66	28,249
2022-05-23	$1.77	$1.88	$1.68	$1.87	$1.87	32,862
2022-05-20	$1.75	$1.76	$1.66	$1.72	$1.72	13,353
2022-05-19	$1.68	$1.76	$1.68	$1.76	$1.76	14,756
2022-05-18	$1.61	$1.64	$1.61	$1.62	$1.62	7,564
2022-05-17	$1.64	$1.72	$1.64	$1.69	$1.69	19,598
2022-05-16	$1.62	$1.65	$1.56	$1.62	$1.62	26,515
2022-05-13	$1.60	$1.70	$1.59	$1.62	$1.62	36,975
2022-05-12	$1.64	$1.68	$1.56	$1.58	$1.58	63,887
2022-05-11	$1.70	$1.88	$1.62	$1.68	$1.68	96,106
2022-05-10	$1.87	$1.89	$1.70	$1.70	$1.70	22,840
2022-05-09	$1.95	$1.95	$1.75	$1.75	$1.75	73,145
2022-05-06	$2.01	$2.03	$1.96	$1.97	$1.97	18,186
2022-05-05	$2.07	$2.08	$2.01	$2.06	$2.06	13,501
2022-05-04	$2.09	$2.09	$2.04	$2.05	$2.05	26,395
2022-05-03	$2.13	$2.13	$2.08	$2.09	$2.09	15,959
2022-05-02	$2.15	$2.15	$2.07	$2.10	$2.10	14,552
2022-04-29	$2.11	$2.12	$2.02	$2.06	$2.06	28,797
2022-04-28	$2.22	$2.22	$2.05	$2.08	$2.08	25,020
2022-04-27	$2.15	$2.23	$2.10	$2.17	$2.17	43,117
2022-04-26	$2.25	$2.25	$2.10	$2.11	$2.11	38,582
2022-04-25	$2.43	$2.43	$2.21	$2.24	$2.24	32,669
2022-04-22	$2.43	$2.48	$2.35	$2.35	$2.35	48,938
2022-04-21	$2.50	$2.50	$2.41	$2.46	$2.46	57,742
2022-04-20	$2.40	$2.54	$2.34	$2.48	$2.48	77,026
2022-04-19	$2.30	$2.46	$2.26	$2.40	$2.40	116,407
2022-04-18	$2.28	$2.28	$2.13	$2.24	$2.24	43,345
2022-04-14	$2.09	$2.30	$2.07	$2.07	$2.07	68,040
2022-04-13	$2.05	$2.18	$2.05	$2.13	$2.13	18,217
2022-04-12	$1.98	$2.05	$1.95	$2.01	$2.01	20,501
2022-04-11	$1.92	$2.00	$1.91	$1.98	$1.98	27,087
2022-04-08	$1.99	$1.99	$1.90	$1.93	$1.93	34,647
2022-04-07	$2.00	$2.02	$1.95	$1.96	$1.96	42,345
2022-04-06	$2.07	$2.08	$2.01	$2.01	$2.01	14,031
2022-04-05	$2.11	$2.11	$2.05	$2.08	$2.08	6,366
2022-04-04	$2.05	$2.12	$2.02	$2.07	$2.07	18,912
2022-04-01	$2.16	$2.17	$2.05	$2.05	$2.05	56,934
2022-03-31	$2.13	$2.23	$2.10	$2.16	$2.16	44,393
2022-03-30	$2.19	$2.29	$2.02	$2.26	$2.26	54,096
2022-03-29	$2.15	$2.19	$2.13	$2.14	$2.14	17,924
2022-03-28	$2.14	$2.20	$2.11	$2.16	$2.16	9,997
2022-03-25	$2.17	$2.17	$2.10	$2.14	$2.14	15,577
2022-03-24	$2.12	$2.18	$2.10	$2.16	$2.16	18,896
2022-03-23	$2.11	$2.17	$2.11	$2.14	$2.14	10,424
2022-03-22	$2.16	$2.20	$2.11	$2.11	$2.11	23,258
2022-03-21	$2.15	$2.25	$2.15	$2.16	$2.16	29,767
2022-03-18	$2.16	$2.23	$2.10	$2.15	$2.15	80,301
2022-03-17	$2.15	$2.20	$2.01	$2.04	$2.04	50,319
2022-03-16	$2.07	$2.30	$2.00	$2.01	$2.01	47,349
2022-03-15	$2.08	$2.08	$2.00	$2.03	$2.03	8,907
2022-03-14	$2.10	$2.10	$2.00	$2.00	$2.00	11,806
2022-03-11	$2.14	$2.14	$2.01	$2.04	$2.04	14,097
2022-03-10	$2.08	$2.13	$2.08	$2.12	$2.12	2,838
2022-03-09	$2.01	$2.12	$2.01	$2.09	$2.09	22,358
2022-03-08	$2.02	$2.09	$1.95	$2.06	$2.06	38,147
2022-03-07	$2.05	$2.09	$2.00	$2.05	$2.05	14,893
2022-03-04	$2.11	$2.11	$2.05	$2.07	$2.07	8,773
2022-03-03	$2.11	$2.23	$2.05	$2.16	$2.16	45,331
2022-03-02	$2.14	$2.14	$2.06	$2.11	$2.11	22,440
2022-03-01	$2.19	$2.19	$2.04	$2.06	$2.06	13,840
2022-02-28	$2.16	$2.16	$2.06	$2.09	$2.09	26,863
2022-02-25	$2.13	$2.13	$2.03	$2.04	$2.04	32,193
2022-02-24	$1.97	$2.19	$1.94	$2.14	$2.14	32,401
2022-02-23	$2.12	$2.12	$2.00	$2.04	$2.04	35,249
2022-02-22	$2.25	$2.25	$2.10	$2.10	$2.10	22,538
2022-02-18	$2.17	$2.28	$2.17	$2.28	$2.28	14,319
2022-02-17	$2.30	$2.30	$2.16	$2.23	$2.23	15,607
2022-02-16	$2.17	$2.30	$2.17	$2.30	$2.30	7,596
2022-02-15	$2.13	$2.25	$2.13	$2.21	$2.21	31,249
2022-02-14	$2.21	$2.21	$2.11	$2.14	$2.14	16,980
2022-02-11	$2.20	$2.22	$2.15	$2.21	$2.21	20,014
2022-02-10	$2.27	$2.29	$2.16	$2.19	$2.19	30,299
2022-02-09	$2.25	$2.33	$2.25	$2.29	$2.29	35,551
2022-02-08	$2.12	$2.34	$2.12	$2.32	$2.32	84,247
2022-02-07	$2.07	$2.18	$2.07	$2.16	$2.16	28,723
2022-02-04	$2.01	$2.10	$2.01	$2.09	$2.09	11,229
2022-02-03	$2.03	$2.06	$2.01	$2.04	$2.04	28,103
2022-02-02	$2.10	$2.19	$2.04	$2.09	$2.09	43,901
2022-02-01	$2.11	$2.20	$1.99	$2.18	$2.18	62,646
2022-01-31	$1.94	$2.06	$1.94	$2.03	$2.03	42,701
2022-01-28	$2.02	$2.02	$1.88	$1.93	$1.93	60,775
2022-01-27	$1.97	$2.04	$1.97	$2.01	$2.01	17,214
2022-01-26	$2.05	$2.06	$1.96	$1.96	$1.96	68,630
2022-01-25	$1.96	$2.07	$1.95	$2.05	$2.05	81,093
2022-01-24	$2.07	$2.16	$1.89	$1.95	$1.95	127,632
2022-01-21	$2.15	$2.16	$2.01	$2.10	$2.10	72,504
2022-01-20	$2.18	$2.24	$2.13	$2.15	$2.15	35,666
2022-01-19	$2.24	$2.24	$2.11	$2.15	$2.15	46,552
2022-01-18	$2.28	$2.28	$2.16	$2.18	$2.18	47,557
2022-01-14	$2.08	$2.38	$2.07	$2.35	$2.35	163,740
2022-01-13	$2.25	$2.25	$2.08	$2.11	$2.11	380,527
2022-01-12	$2.23	$2.24	$2.17	$2.17	$2.17	12,118
2022-01-11	$2.19	$2.29	$2.16	$2.19	$2.19	64,662
2022-01-10	$2.32	$2.32	$2.13	$2.17	$2.17	40,668
2022-01-07	$2.25	$2.32	$2.21	$2.25	$2.25	22,442
2022-01-06	$2.35	$2.35	$2.20	$2.28	$2.28	40,628
2022-01-05	$2.31	$2.38	$2.26	$2.30	$2.30	58,250
2022-01-04	$2.44	$2.44	$2.32	$2.34	$2.34	13,067
2022-01-03	$2.42	$2.42	$2.31	$2.40	$2.40	18,610
2021-12-31	$2.31	$2.46	$2.27	$2.32	$2.32	181,781
2021-12-30	$2.10	$2.39	$2.10	$2.31	$2.31	254,893
2021-12-29	$2.15	$2.20	$2.06	$2.06	$2.06	91,469
2021-12-28	$2.20	$2.22	$2.13	$2.13	$2.13	74,549
2021-12-27	$2.27	$2.27	$2.20	$2.23	$2.23	84,029
2021-12-23	$2.21	$2.29	$2.20	$2.23	$2.23	71,687
2021-12-22	$2.26	$2.30	$2.21	$2.22	$2.22	95,269
2021-12-21	$2.16	$2.28	$2.16	$2.21	$2.21	110,469
2021-12-20	$2.20	$2.31	$2.16	$2.16	$2.16	65,532
2021-12-17	$2.23	$2.32	$2.21	$2.21	$2.21	72,459
2021-12-16	$2.21	$2.29	$2.21	$2.22	$2.22	61,065
2021-12-15	$2.30	$2.35	$2.17	$2.28	$2.28	187,282
2021-12-14	$2.44	$2.46	$2.20	$2.30	$2.30	176,426
2021-12-13	$2.53	$2.60	$2.42	$2.47	$2.47	48,474
2021-12-10	$2.48	$2.55	$2.45	$2.55	$2.55	50,139
2021-12-09	$2.50	$2.57	$2.42	$2.48	$2.48	86,187
2021-12-08	$2.55	$2.56	$2.44	$2.53	$2.53	64,029
2021-12-07	$2.60	$2.80	$2.51	$2.55	$2.55	118,996
2021-12-06	$2.50	$2.61	$2.37	$2.60	$2.60	119,545
2021-12-03	$2.62	$2.62	$2.46	$2.49	$2.49	83,424
2021-12-02	$2.65	$2.74	$2.60	$2.62	$2.62	34,518
2021-12-01	$2.82	$2.88	$2.63	$2.64	$2.64	50,219
2021-11-30	$2.93	$2.95	$2.72	$2.81	$2.81	81,906
2021-11-29	$2.88	$3.20	$2.83	$3.00	$3.00	157,933
2021-11-26	$2.92	$2.92	$2.81	$2.88	$2.88	19,532
2021-11-24	$2.86	$2.98	$2.85	$2.95	$2.95	33,573
2021-11-23	$2.89	$2.94	$2.80	$2.90	$2.90	45,923
2021-11-22	$3.01	$3.04	$2.84	$2.86	$2.86	110,528
2021-11-19	$3.02	$3.08	$2.95	$3.01	$3.01	64,641
2021-11-18	$3.17	$3.17	$2.98	$3.01	$3.01	116,413
2021-11-17	$3.27	$3.33	$3.10	$3.20	$3.20	52,837
2021-11-16	$3.27	$3.31	$3.13	$3.27	$3.27	42,862
2021-11-15	$3.36	$3.43	$3.27	$3.30	$3.30	56,075
2021-11-12	$3.26	$3.31	$3.22	$3.29	$3.29	27,144
2021-11-11	$3.21	$3.33	$3.15	$3.23	$3.23	50,369
2021-11-10	$3.11	$3.27	$3.08	$3.19	$3.19	63,984
2021-11-09	$3.19	$3.21	$3.13	$3.13	$3.13	36,319
2021-11-08	$3.09	$3.35	$2.94	$3.22	$3.22	464,474
2021-11-05	$3.25	$3.29	$3.03	$3.09	$3.09	169,605
2021-11-04	$3.50	$3.58	$3.19	$3.25	$3.25	232,523
2021-11-03	$3.38	$3.75	$3.35	$3.46	$3.46	218,970
2021-11-02	$3.31	$3.44	$3.29	$3.37	$3.37	69,955
2021-11-01	$3.15	$3.48	$3.15	$3.37	$3.37	164,301
2021-10-29	$3.16	$3.27	$3.16	$3.17	$3.17	99,237
2021-10-28	$3.09	$3.18	$3.09	$3.16	$3.16	25,916
2021-10-27	$3.10	$3.16	$3.07	$3.08	$3.08	50,395
2021-10-26	$3.23	$3.25	$3.08	$3.08	$3.08	54,836
2021-10-25	$3.09	$3.30	$3.07	$3.20	$3.20	186,676
2021-10-22	$3.09	$3.14	$3.03	$3.06	$3.06	94,405
2021-10-21	$3.08	$3.12	$3.06	$3.09	$3.09	35,709
2021-10-20	$3.10	$3.10	$3.04	$3.08	$3.08	45,844
2021-10-19	$3.10	$3.19	$3.07	$3.09	$3.09	69,894
2021-10-18	$3.12	$3.26	$3.09	$3.13	$3.13	93,754
2021-10-15	$3.28	$3.30	$3.19	$3.19	$3.19	37,944
2021-10-14	$3.34	$3.36	$3.25	$3.27	$3.27	28,853
2021-10-13	$3.23	$3.39	$3.23	$3.39	$3.39	30,215
2021-10-12	$3.28	$3.37	$3.20	$3.21	$3.21	34,433
2021-10-11	$3.36	$3.39	$3.28	$3.28	$3.28	26,902
2021-10-08	$3.25	$3.36	$3.23	$3.32	$3.32	35,634
2021-10-07	$3.24	$3.33	$3.23	$3.27	$3.27	52,509
2021-10-06	$3.18	$3.22	$3.16	$3.19	$3.19	10,267
2021-10-05	$3.30	$3.38	$3.18	$3.21	$3.21	125,243
2021-10-04	$3.27	$3.30	$3.24	$3.28	$3.28	48,413
2021-10-01	$3.36	$3.37	$3.26	$3.27	$3.27	92,550
2021-09-30	$3.29	$3.37	$3.25	$3.35	$3.35	39,380
2021-09-29	$3.37	$3.44	$3.28	$3.30	$3.30	61,384
2021-09-28	$3.47	$3.47	$3.35	$3.36	$3.36	30,483
2021-09-27	$3.36	$3.59	$3.35	$3.50	$3.50	66,686
2021-09-24	$3.36	$3.44	$3.35	$3.39	$3.39	35,141
2021-09-23	$3.42	$3.43	$3.36	$3.39	$3.39	23,954
2021-09-22	$3.48	$3.49	$3.37	$3.41	$3.41	46,145
2021-09-21	$3.45	$3.49	$3.39	$3.46	$3.46	40,212
2021-09-20	$3.41	$3.53	$3.40	$3.44	$3.44	85,421
2021-09-17	$3.52	$3.63	$3.45	$3.55	$3.55	78,968
2021-09-16	$3.53	$3.56	$3.46	$3.50	$3.50	28,938
2021-09-15	$3.56	$3.60	$3.51	$3.56	$3.56	41,514
2021-09-14	$3.68	$3.68	$3.44	$3.53	$3.53	108,082
2021-09-13	$3.67	$3.69	$3.61	$3.65	$3.65	44,520
2021-09-10	$3.72	$3.77	$3.65	$3.67	$3.67	54,858
2021-09-09	$3.71	$3.75	$3.69	$3.73	$3.73	16,856
2021-09-08	$3.80	$3.81	$3.65	$3.74	$3.74	70,346
2021-09-07	$3.80	$3.87	$3.79	$3.82	$3.82	47,331
2021-09-03	$3.89	$3.90	$3.79	$3.80	$3.80	40,531
2021-09-02	$3.88	$3.96	$3.85	$3.88	$3.88	62,112
2021-09-01	$3.84	$3.94	$3.71	$3.85	$3.85	103,632
2021-08-31	$3.80	$3.85	$3.71	$3.81	$3.81	82,282
2021-08-30	$3.69	$3.96	$3.62	$3.82	$3.82	226,155
2021-08-27	$3.64	$3.77	$3.63	$3.68	$3.68	100,099
2021-08-26	$3.67	$3.76	$3.61	$3.63	$3.63	97,784
2021-08-25	$3.75	$3.80	$3.63	$3.68	$3.68	155,938
2021-08-24	$3.80	$3.83	$3.60	$3.75	$3.75	613,492
2021-08-23	$3.91	$4.87	$3.79	$3.95	$3.95	11,713,475
2021-08-20	$3.60	$3.66	$3.56	$3.61	$3.61	48,306
2021-08-19	$3.72	$3.85	$3.57	$3.61	$3.61	46,698
2021-08-18	$3.70	$3.82	$3.66	$3.73	$3.73	43,475
2021-08-17	$3.76	$3.82	$3.65	$3.70	$3.70	68,574
2021-08-16	$4.16	$4.16	$3.78	$3.80	$3.80	221,477
2021-08-13	$4.30	$4.35	$4.15	$4.20	$4.20	30,839
2021-08-12	$4.40	$4.40	$4.19	$4.30	$4.30	40,226
2021-08-11	$4.40	$4.53	$4.30	$4.36	$4.36	35,566
2021-08-10	$4.44	$4.66	$4.36	$4.44	$4.44	75,377
2021-08-09	$4.21	$4.56	$4.13	$4.44	$4.44	145,639
2021-08-06	$4.23	$4.32	$4.15	$4.21	$4.21	33,996
2021-08-05	$4.11	$4.26	$4.10	$4.22	$4.22	63,353
2021-08-04	$4.02	$4.43	$4.00	$4.15	$4.15	227,483
2021-08-03	$4.20	$4.20	$4.01	$4.08	$4.08	30,752
2021-08-02	$4.16	$4.24	$4.11	$4.20	$4.20	35,042
2021-07-30	$4.13	$4.28	$4.13	$4.19	$4.19	42,664
2021-07-29	$4.10	$4.19	$4.07	$4.19	$4.19	31,299
2021-07-28	$4.07	$4.22	$4.04	$4.13	$4.13	51,733
2021-07-27	$4.29	$4.29	$4.02	$4.05	$4.05	76,233
2021-07-26	$4.32	$4.62	$4.32	$4.35	$4.35	110,792
2021-07-23	$4.32	$4.34	$4.17	$4.31	$4.31	89,588
2021-07-22	$4.24	$4.37	$4.16	$4.31	$4.31	82,021
2021-07-21	$4.09	$4.32	$4.09	$4.23	$4.23	51,666
2021-07-20	$4.08	$4.16	$4.02	$4.14	$4.14	94,842
2021-07-19	$3.92	$4.18	$3.92	$4.08	$4.08	131,170
2021-07-16	$4.21	$4.31	$3.91	$3.93	$3.93	131,557
2021-07-15	$4.00	$4.25	$3.91	$4.23	$4.23	169,529
2021-07-14	$4.22	$4.23	$4.01	$4.03	$4.03	149,780
2021-07-13	$4.26	$4.37	$4.14	$4.25	$4.25	242,472
2021-07-12	$4.55	$4.60	$4.21	$4.31	$4.31	252,685
2021-07-09	$5.04	$5.05	$4.50	$4.62	$4.62	577,811
2021-07-08	$4.42	$5.35	$4.41	$5.20	$5.20	2,243,865
2021-07-07	$4.49	$4.61	$4.31	$4.55	$4.55	154,666
2021-07-06	$4.60	$4.64	$4.44	$4.50	$4.50	74,326
2021-07-02	$4.67	$4.67	$4.46	$4.58	$4.58	131,728
2021-07-01	$4.82	$4.82	$4.60	$4.67	$4.67	101,646
2021-06-30	$4.69	$4.89	$4.64	$4.81	$4.81	110,465
2021-06-29	$4.93	$4.95	$4.67	$4.70	$4.70	104,198
2021-06-28	$5.00	$5.21	$4.83	$4.96	$4.96	265,691
2021-06-25	$4.71	$4.97	$4.56	$4.95	$4.95	1,519,743
2021-06-24	$4.63	$4.78	$4.39	$4.73	$4.73	227,488
2021-06-23	$4.53	$4.80	$4.47	$4.54	$4.54	140,764
2021-06-22	$4.41	$4.63	$4.32	$4.55	$4.55	103,646
2021-06-21	$4.35	$4.50	$4.21	$4.46	$4.46	138,446
2021-06-18	$4.55	$4.62	$4.35	$4.38	$4.38	183,811
2021-06-17	$4.29	$4.58	$4.29	$4.55	$4.55	201,234
2021-06-16	$4.41	$4.47	$4.20	$4.35	$4.35	187,629
2021-06-15	$4.59	$4.66	$4.42	$4.45	$4.45	176,246
2021-06-14	$4.99	$5.01	$4.50	$4.60	$4.60	530,168
2021-06-11	$4.66	$6.39	$4.64	$4.98	$4.98	4,005,546
2021-06-10	$4.53	$4.65	$4.48	$4.63	$4.63	155,401
2021-06-09	$4.40	$4.55	$4.37	$4.51	$4.51	163,791
2021-06-08	$4.70	$4.79	$4.30	$4.39	$4.39	331,588
2021-06-07	$4.26	$4.68	$4.26	$4.62	$4.62	369,990
2021-06-04	$4.50	$4.60	$4.23	$4.29	$4.29	81,601
2021-06-03	$4.25	$4.63	$4.12	$4.46	$4.46	214,438
2021-06-02	$4.68	$4.71	$4.23	$4.28	$4.28	251,322
2021-06-01	$4.22	$4.58	$4.19	$4.55	$4.55	281,519
2021-05-28	$4.05	$4.26	$4.02	$4.14	$4.14	208,620
2021-05-27	$3.93	$4.05	$3.84	$3.97	$3.97	97,215
2021-05-26	$3.79	$4.01	$3.72	$3.93	$3.93	106,988
2021-05-25	$3.84	$3.85	$3.70	$3.71	$3.71	48,306
2021-05-24	$3.93	$3.93	$3.74	$3.81	$3.81	61,088
2021-05-21	$4.00	$4.05	$3.87	$3.92	$3.92	134,152
2021-05-20	$3.97	$4.02	$3.88	$4.00	$4.00	108,820
2021-05-19	$3.90	$4.03	$3.81	$3.98	$3.98	119,282
2021-05-18	$4.30	$4.30	$3.92	$3.99	$3.99	343,108
2021-05-17	$3.87	$4.45	$3.72	$4.22	$4.22	1,060,423
2021-05-14	$3.77	$3.87	$3.71	$3.80	$3.80	57,638
2021-05-13	$3.71	$3.80	$3.66	$3.77	$3.77	73,264
2021-05-12	$3.69	$3.83	$3.61	$3.70	$3.70	46,916
2021-05-11	$3.56	$3.82	$3.55	$3.77	$3.77	92,153
2021-05-10	$3.54	$3.74	$3.44	$3.71	$3.71	135,355
2021-05-07	$3.45	$3.56	$3.39	$3.54	$3.54	74,835
2021-05-06	$3.64	$3.64	$3.29	$3.42	$3.42	158,228
2021-05-05	$3.68	$3.69	$3.49	$3.61	$3.61	126,568
2021-05-04	$3.90	$3.90	$3.60	$3.63	$3.63	133,016
2021-05-03	$4.07	$4.07	$3.89	$3.96	$3.96	108,128
2021-04-30	$3.93	$4.07	$3.87	$4.01	$4.01	101,157
2021-04-29	$4.00	$4.04	$3.83	$3.99	$3.99	90,540
2021-04-28	$3.93	$4.01	$3.85	$3.94	$3.94	91,973
2021-04-27	$4.03	$4.04	$3.88	$3.98	$3.98	68,736
2021-04-26	$3.92	$4.09	$3.85	$4.02	$4.02	92,607
2021-04-23	$3.86	$3.96	$3.81	$3.91	$3.91	86,260
2021-04-22	$3.88	$4.09	$3.72	$3.90	$3.90	129,404
2021-04-21	$3.62	$3.91	$3.59	$3.86	$3.86	131,394
2021-04-20	$3.76	$3.86	$3.49	$3.64	$3.64	254,348
2021-04-19	$3.93	$3.93	$3.71	$3.76	$3.76	155,575
2021-04-16	$3.95	$4.01	$3.75	$3.95	$3.95	135,272
2021-04-15	$4.04	$4.04	$3.76	$3.95	$3.95	218,915
2021-04-14	$3.98	$4.05	$3.91	$4.01	$4.01	282,743
2021-04-13	$3.95	$4.07	$3.81	$3.89	$3.89	164,817
2021-04-12	$4.20	$4.85	$3.93	$3.98	$3.98	670,396
2021-04-09	$4.09	$4.21	$3.97	$4.20	$4.20	172,793
2021-04-08	$3.90	$4.12	$3.81	$4.03	$4.03	186,627
2021-04-07	$4.10	$4.20	$3.88	$3.89	$3.89	275,114
2021-04-06	$4.05	$4.15	$4.03	$4.10	$4.10	226,165
2021-04-05	$4.29	$4.29	$4.01	$4.08	$4.08	286,653
2021-04-01	$4.24	$4.46	$4.15	$4.29	$4.29	271,504
2021-03-31	$4.10	$4.27	$4.05	$4.05	$4.05	186,682
2021-03-30	$4.13	$4.17	$4.02	$4.07	$4.07	103,286
2021-03-29	$4.24	$4.37	$4.02	$4.18	$4.18	175,758
2021-03-26	$4.44	$4.59	$4.05	$4.21	$4.21	298,882
2021-03-25	$4.48	$4.48	$4.29	$4.38	$4.38	222,357
2021-03-24	$4.85	$4.90	$4.40	$4.44	$4.44	294,568
2021-03-23	$4.92	$5.00	$4.72	$4.78	$4.78	113,156
2021-03-22	$4.89	$5.11	$4.72	$4.98	$4.98	292,282
2021-03-19	$5.16	$5.19	$4.90	$4.98	$4.98	498,907
2021-03-18	$5.25	$5.45	$5.15	$5.18	$5.18	238,591
2021-03-17	$5.11	$5.59	$5.05	$5.32	$5.32	257,114
2021-03-16	$5.24	$5.28	$4.89	$5.21	$5.21	318,224
2021-03-15	$5.56	$5.57	$5.25	$5.40	$5.40	551,698
2021-03-12	$5.52	$6.02	$5.33	$5.75	$5.75	1,333,414
2021-03-11	$6.27	$6.99	$5.30	$5.87	$5.87	14,510,449
2021-03-10	$4.51	$4.56	$4.25	$4.30	$4.30	2,852,882
2021-03-09	$4.22	$4.56	$4.17	$4.49	$4.49	160,700
2021-03-08	$4.19	$4.30	$4.06	$4.24	$4.24	188,598
2021-03-05	$4.08	$4.22	$3.85	$4.14	$4.14	212,742
2021-03-04	$4.31	$4.42	$3.92	$4.10	$4.10	293,407
2021-03-03	$4.62	$4.71	$4.28	$4.37	$4.37	226,069
2021-03-02	$5.00	$5.00	$4.50	$4.50	$4.50	235,436
2021-03-01	$4.72	$4.94	$4.60	$4.89	$4.89	127,608
2021-02-26	$4.83	$4.94	$4.61	$4.67	$4.67	127,999
2021-02-25	$5.48	$5.48	$4.81	$4.92	$4.92	228,606
2021-02-24	$4.89	$5.34	$4.89	$5.19	$5.19	320,117
2021-02-23	$5.05	$5.08	$4.70	$4.87	$4.87	498,336
2021-02-22	$5.50	$5.63	$5.12	$5.17	$5.17	464,606
2021-02-19	$5.75	$5.85	$5.54	$5.60	$5.60	248,377
2021-02-18	$5.75	$5.86	$5.48	$5.61	$5.61	239,525
2021-02-17	$5.73	$6.12	$5.64	$5.87	$5.87	535,742
2021-02-16	$5.60	$5.80	$5.34	$5.71	$5.71	520,554
2021-02-12	$5.47	$5.62	$5.44	$5.57	$5.57	160,907
2021-02-11	$5.63	$5.72	$5.40	$5.62	$5.62	293,693
2021-02-10	$5.63	$5.98	$5.32	$5.63	$5.63	574,967
2021-02-09	$5.48	$6.96	$5.44	$5.82	$5.82	1,662,592
2021-02-08	$5.65	$5.74	$5.16	$5.56	$5.56	946,984
2021-02-05	$5.68	$6.00	$5.43	$5.65	$5.65	536,427
2021-02-04	$6.05	$6.20	$5.50	$5.75	$5.75	704,061
2021-02-03	$6.01	$6.28	$5.66	$6.24	$6.24	744,256
2021-02-02	$6.21	$6.46	$5.43	$5.87	$5.87	1,279,295
2021-02-01	$7.49	$7.50	$6.08	$7.01	$7.01	2,327,802
2021-01-29	$12.53	$18.50	$8.01	$8.22	$8.22	33,731,050
2021-01-28	$3.71	$3.77	$3.65	$3.71	$3.71	36,058
2021-01-27	$4.00	$4.00	$3.69	$3.74	$3.74	66,238
2021-01-26	$3.88	$4.15	$3.86	$4.03	$4.03	73,968
2021-01-25	$3.70	$3.78	$3.59	$3.74	$3.74	52,497
2021-01-22	$3.66	$3.73	$3.63	$3.70	$3.70	39,500
2021-01-21	$3.72	$3.75	$3.61	$3.61	$3.61	46,219
2021-01-20	$3.86	$3.86	$3.75	$3.75	$3.75	29,944
2021-01-19	$4.07	$4.07	$3.84	$3.91	$3.91	22,575
2021-01-15	$4.00	$4.02	$3.92	$3.93	$3.93	39,970
2021-01-14	$4.14	$4.15	$3.99	$4.04	$4.04	28,053
2021-01-13	$4.10	$4.10	$3.90	$3.95	$3.95	20,453
2021-01-12	$4.00	$4.08	$4.00	$4.06	$4.06	14,219
2021-01-11	$4.06	$4.12	$3.88	$3.98	$3.98	18,526
2021-01-08	$4.34	$4.34	$4.05	$4.14	$4.14	12,581
2021-01-07	$4.20	$4.37	$3.93	$4.13	$4.13	20,352
2021-01-06	$4.21	$4.44	$4.21	$4.28	$4.28	26,215
2021-01-05	$4.40	$4.41	$4.09	$4.09	$4.09	18,776
2021-01-04	$4.29	$4.29	$4.10	$4.10	$4.10	11,856
2020-12-31	$4.15	$4.37	$4.13	$4.20	$4.20	11,405
2020-12-30	$4.35	$4.46	$4.05	$4.10	$4.10	17,021
2020-12-29	$4.55	$4.60	$4.33	$4.36	$4.36	6,723
2020-12-28	$4.45	$4.56	$4.45	$4.53	$4.53	8,917
2020-12-24	$4.43	$4.60	$4.41	$4.47	$4.47	9,135
2020-12-23	$4.35	$4.49	$4.33	$4.48	$4.48	22,374
2020-12-22	$4.17	$4.44	$4.14	$4.38	$4.38	21,155
2020-12-21	$4.06	$4.28	$4.04	$4.16	$4.16	12,012
2020-12-18	$4.20	$4.30	$4.11	$4.12	$4.12	47,693
2020-12-17	$4.08	$4.21	$3.94	$4.20	$4.20	23,283
2020-12-16	$4.12	$4.12	$3.98	$3.98	$3.98	18,524
2020-12-15	$4.07	$4.12	$3.96	$4.08	$4.08	29,253
2020-12-14	$4.08	$4.10	$4.01	$4.01	$4.01	17,368
2020-12-11	$3.92	$4.08	$3.92	$4.08	$4.08	9,304
2020-12-10	$4.00	$4.05	$3.97	$4.00	$4.00	6,960
2020-12-09	$3.87	$4.03	$3.80	$3.97	$3.97	19,488
2020-12-08	$3.78	$3.81	$3.69	$3.79	$3.79	17,101
2020-12-07	$3.55	$3.90	$3.53	$3.75	$3.75	30,219
2020-12-04	$3.51	$3.72	$3.51	$3.67	$3.67	11,675
2020-12-03	$3.51	$3.62	$3.50	$3.50	$3.50	29,399
2020-12-02	$3.61	$3.64	$3.51	$3.51	$3.51	22,495
2020-12-01	$3.61	$3.70	$3.55	$3.60	$3.60	15,152
2020-11-30	$3.74	$3.76	$3.55	$3.55	$3.55	38,245
2020-11-27	$3.83	$3.83	$3.61	$3.70	$3.70	15,404
2020-11-25	$3.70	$3.83	$3.69	$3.83	$3.83	22,877
2020-11-24	$3.69	$3.80	$3.63	$3.69	$3.69	33,195
2020-11-23	$3.60	$3.74	$3.57	$3.62	$3.62	19,413
2020-11-20	$3.88	$3.88	$3.51	$3.57	$3.57	42,065
2020-11-19	$3.93	$3.96	$3.81	$3.94	$3.94	6,448
2020-11-18	$4.07	$4.23	$3.96	$3.96	$3.96	12,625
2020-11-17	$3.78	$4.34	$3.78	$4.14	$4.14	52,327
2020-11-16	$3.89	$3.90	$3.75	$3.87	$3.87	16,913
2020-11-13	$3.82	$3.90	$3.78	$3.78	$3.78	10,998
2020-11-12	$4.00	$4.00	$3.80	$3.82	$3.82	11,955
2020-11-11	$4.02	$4.12	$3.96	$4.12	$4.12	24,837
2020-11-10	$3.93	$4.55	$3.92	$4.00	$4.00	130,754
2020-11-09	$3.92	$4.17	$3.74	$3.81	$3.81	32,917
2020-11-06	$3.68	$3.73	$3.61	$3.61	$3.61	12,302
2020-11-05	$3.60	$3.76	$3.60	$3.66	$3.66	9,061
2020-11-04	$3.68	$3.73	$3.62	$3.62	$3.62	2,607
2020-11-03	$3.76	$3.78	$3.53	$3.74	$3.74	13,540
2020-11-02	$3.60	$3.71	$3.55	$3.65	$3.65	8,081
2020-10-30	$3.72	$3.72	$3.59	$3.59	$3.59	5,280
2020-10-29	$3.57	$3.79	$3.54	$3.75	$3.75	18,075
2020-10-28	$3.62	$3.65	$3.57	$3.61	$3.61	16,084
2020-10-27	$3.67	$3.76	$3.63	$3.63	$3.63	16,291
2020-10-26	$3.84	$3.84	$3.72	$3.76	$3.76	13,009
2020-10-23	$3.83	$3.93	$3.83	$3.89	$3.89	7,712
2020-10-22	$3.66	$3.89	$3.64	$3.84	$3.84	12,982
2020-10-21	$3.87	$3.87	$3.73	$3.74	$3.74	4,280
2020-10-20	$3.83	$3.88	$3.80	$3.81	$3.81	6,520
2020-10-19	$3.83	$3.96	$3.83	$3.83	$3.83	7,059
2020-10-16	$3.65	$3.99	$3.63	$3.91	$3.91	8,916
2020-10-15	$3.59	$3.93	$3.57	$3.85	$3.85	8,360
2020-10-14	$3.82	$3.90	$3.53	$3.53	$3.53	8,764
2020-10-13	$4.27	$4.27	$3.82	$3.82	$3.82	4,989
2020-10-12	$3.99	$4.09	$3.99	$4.06	$4.06	9,512
2020-10-09	$4.02	$4.03	$3.88	$3.99	$3.99	7,831
2020-10-08	$3.72	$4.10	$3.64	$3.91	$3.91	20,976
2020-10-07	$3.58	$3.65	$3.47	$3.65	$3.65	10,673
2020-10-06	$3.52	$3.69	$3.45	$3.45	$3.45	17,702
2020-10-05	$3.45	$3.68	$3.38	$3.61	$3.61	17,371
2020-10-02	$3.14	$3.45	$3.14	$3.37	$3.37	18,325
2020-10-01	$3.26	$3.29	$3.13	$3.24	$3.24	24,676
2020-09-30	$3.33	$3.33	$3.20	$3.23	$3.23	12,788
2020-09-29	$3.30	$3.42	$3.24	$3.28	$3.28	19,060
2020-09-28	$3.31	$3.44	$3.28	$3.39	$3.39	17,749
2020-09-25	$3.21	$3.29	$3.18	$3.20	$3.20	9,428
2020-09-24	$3.27	$3.34	$3.15	$3.27	$3.27	23,392
2020-09-23	$3.37	$3.37	$3.23	$3.27	$3.27	23,726
2020-09-22	$3.32	$3.42	$3.26	$3.42	$3.42	14,561
2020-09-21	$3.38	$3.39	$3.26	$3.37	$3.37	40,378
2020-09-18	$3.59	$3.62	$3.31	$3.32	$3.32	49,735
2020-09-17	$3.32	$3.58	$3.31	$3.53	$3.53	54,466
2020-09-16	$3.41	$3.41	$3.30	$3.33	$3.33	40,427
2020-09-15	$3.52	$3.55	$3.41	$3.42	$3.42	4,890
2020-09-14	$3.55	$3.59	$3.43	$3.46	$3.46	10,056
2020-09-11	$3.56	$3.61	$3.45	$3.56	$3.56	12,707
2020-09-10	$3.60	$3.60	$3.46	$3.53	$3.53	11,980
2020-09-09	$3.59	$3.71	$3.55	$3.59	$3.59	24,918
2020-09-08	$3.45	$3.51	$3.35	$3.45	$3.45	21,405
2020-09-04	$3.84	$3.84	$3.47	$3.51	$3.51	39,919
2020-09-03	$3.96	$3.96	$3.50	$3.79	$3.79	50,490
2020-09-02	$3.81	$4.00	$3.80	$3.96	$3.96	18,173
2020-09-01	$3.79	$3.89	$3.76	$3.80	$3.80	14,551
2020-08-31	$3.76	$3.83	$3.62	$3.78	$3.78	35,816
2020-08-28	$3.78	$3.81	$3.62	$3.71	$3.71	19,019
2020-08-27	$3.80	$3.91	$3.79	$3.81	$3.81	9,275
2020-08-26	$3.67	$3.85	$3.67	$3.78	$3.78	13,592
2020-08-25	$3.92	$3.92	$3.65	$3.69	$3.69	29,588
2020-08-24	$4.05	$4.17	$3.90	$3.91	$3.91	23,005
2020-08-21	$4.06	$4.25	$4.02	$4.08	$4.08	15,138
2020-08-20	$3.93	$4.18	$3.92	$4.18	$4.18	25,917
2020-08-19	$4.04	$4.23	$3.93	$4.01	$4.01	16,729
2020-08-18	$4.28	$4.31	$3.94	$4.04	$4.04	28,344
2020-08-17	$4.20	$4.28	$4.12	$4.23	$4.23	17,766
2020-08-14	$4.35	$4.35	$4.11	$4.18	$4.18	22,141
2020-08-13	$3.60	$4.12	$3.60	$4.11	$4.11	75,956
2020-08-12	$3.51	$3.61	$3.50	$3.55	$3.55	15,118
2020-08-11	$3.78	$3.80	$3.58	$3.59	$3.59	26,499
2020-08-10	$3.85	$3.85	$3.56	$3.58	$3.58	23,974
2020-08-07	$3.75	$3.85	$3.65	$3.79	$3.79	23,163
2020-08-06	$3.67	$3.70	$3.49	$3.50	$3.50	19,016
2020-08-05	$3.80	$3.82	$3.61	$3.66	$3.66	15,806
2020-08-04	$3.73	$3.88	$3.73	$3.80	$3.80	16,791
2020-08-03	$3.54	$3.80	$3.54	$3.79	$3.79	22,952
2020-07-31	$3.99	$4.00	$3.39	$3.46	$3.46	57,661
2020-07-30	$4.01	$4.07	$3.85	$3.96	$3.96	25,822
2020-07-29	$4.02	$4.33	$4.02	$4.10	$4.10	23,493
2020-07-28	$4.20	$4.27	$4.00	$4.00	$4.00	10,356
2020-07-27	$4.06	$4.31	$4.06	$4.27	$4.27	10,221
2020-07-24	$4.21	$4.33	$4.07	$4.09	$4.09	83,050
2020-07-23	$4.51	$4.55	$4.26	$4.26	$4.26	24,104
2020-07-22	$4.57	$4.62	$4.45	$4.48	$4.48	28,917
2020-07-21	$4.46	$4.60	$4.37	$4.57	$4.57	20,381
2020-07-20	$4.37	$4.44	$4.18	$4.18	$4.18	21,637
2020-07-17	$4.63	$4.68	$4.29	$4.29	$4.29	22,700
2020-07-16	$4.69	$4.88	$4.69	$4.71	$4.71	7,200
2020-07-15	$5.15	$5.17	$4.80	$4.82	$4.82	31,300
2020-07-14	$5.07	$5.07	$4.63	$5.00	$5.00	21,600
2020-07-13	$4.59	$5.07	$4.41	$4.74	$4.74	64,600
2020-07-10	$4.41	$4.60	$4.35	$4.53	$4.53	27,400
2020-07-09	$4.38	$4.39	$4.00	$4.15	$4.15	35,100
2020-07-08	$4.69	$4.69	$4.05	$4.42	$4.42	37,900
2020-07-07	$4.61	$4.98	$4.39	$4.39	$4.39	49,200
2020-07-06	$4.95	$4.95	$4.63	$4.67	$4.67	30,400
2020-07-02	$5.03	$5.03	$4.81	$4.89	$4.89	22,200
2020-07-01	$5.08	$5.28	$4.62	$4.95	$4.95	36,400
2020-06-30	$5.22	$5.24	$5.04	$5.06	$5.06	12,700
2020-06-29	$5.21	$5.38	$5.04	$5.34	$5.34	30,300
2020-06-26	$5.79	$5.79	$5.04	$5.08	$5.08	212,063
2020-06-25	$5.78	$5.91	$5.48	$5.74	$5.74	25,299
2020-06-24	$5.66	$5.66	$5.38	$5.52	$5.52	28,731
2020-06-23	$5.86	$5.91	$5.64	$5.85	$5.85	33,629
2020-06-22	$6.01	$6.16	$5.55	$5.81	$5.81	49,936
2020-06-19	$5.42	$6.97	$5.42	$6.00	$6.00	260,079
2020-06-18	$5.82	$5.82	$5.36	$5.41	$5.41	108,976
2020-06-17	$6.27	$6.27	$5.66	$5.67	$5.67	32,114
2020-06-16	$6.08	$6.41	$5.91	$6.37	$6.37	19,087
2020-06-15	$5.52	$6.09	$5.41	$5.97	$5.97	31,006
2020-06-12	$5.94	$6.00	$5.13	$5.72	$5.72	96,543
2020-06-11	$6.88	$6.94	$5.79	$5.83	$5.83	42,538
2020-06-10	$7.21	$7.21	$6.94	$7.05	$7.05	24,990
2020-06-09	$7.06	$7.25	$7.03	$7.16	$7.16	22,249
2020-06-08	$6.81	$7.16	$6.81	$7.14	$7.14	48,985
2020-06-05	$7.32	$7.32	$6.82	$6.93	$6.93	28,051
2020-06-04	$7.00	$7.05	$6.75	$6.96	$6.96	17,323
2020-06-03	$7.22	$7.22	$6.84	$7.00	$7.00	17,661
2020-06-02	$6.62	$7.04	$6.62	$6.99	$6.99	8,773
2020-06-01	$6.95	$7.20	$6.62	$6.62	$6.62	28,051
2020-05-29	$6.52	$6.99	$6.23	$6.84	$6.84	22,592
2020-05-28	$7.45	$7.45	$6.61	$6.61	$6.61	26,660
2020-05-27	$7.44	$7.44	$7.19	$7.28	$7.28	19,848
2020-05-26	$7.45	$7.45	$7.13	$7.22	$7.22	15,592
2020-05-22	$6.50	$7.05	$6.47	$7.05	$7.05	18,117
2020-05-21	$6.73	$6.73	$6.39	$6.51	$6.51	18,500
2020-05-20	$6.68	$7.16	$6.02	$6.78	$6.78	17,181
2020-05-19	$7.77	$7.83	$6.47	$6.47	$6.47	24,720
2020-05-18	$6.32	$7.50	$6.32	$7.50	$7.50	31,389
2020-05-15	$6.25	$6.36	$5.95	$6.10	$6.10	19,656
2020-05-14	$5.77	$6.20	$5.75	$6.20	$6.20	31,641
2020-05-13	$5.86	$5.95	$5.80	$5.95	$5.95	15,429
2020-05-12	$6.22	$6.41	$5.80	$5.81	$5.81	42,199
2020-05-11	$7.19	$7.19	$6.62	$6.65	$6.65	20,946
2020-05-08	$7.22	$7.22	$7.02	$7.02	$7.02	56,320
2020-05-07	$6.92	$7.20	$6.84	$6.97	$6.97	16,620
2020-05-06	$6.90	$7.21	$6.82	$6.85	$6.85	43,572
2020-05-05	$5.39	$7.15	$5.39	$6.90	$6.90	117,315
2020-05-04	$5.33	$5.74	$5.08	$5.40	$5.40	32,999
2020-05-01	$5.49	$6.04	$5.26	$5.49	$5.49	20,611
2020-04-30	$6.07	$6.07	$5.54	$5.70	$5.70	38,691
2020-04-29	$6.02	$6.35	$5.95	$6.09	$6.09	27,122
2020-04-28	$6.05	$6.05	$5.64	$5.74	$5.74	23,831
2020-04-27	$5.70	$6.03	$5.68	$5.78	$5.78	14,564
2020-04-24	$5.74	$5.74	$5.56	$5.56	$5.56	11,316
2020-04-23	$6.51	$6.51	$5.66	$5.74	$5.74	13,826
2020-04-22	$6.25	$7.02	$6.06	$6.27	$6.27	43,866
2020-04-21	$5.89	$7.13	$5.89	$6.17	$6.17	7,240
2020-04-20	$6.76	$6.89	$5.69	$6.31	$6.31	7,519
2020-04-17	$5.66	$7.34	$5.66	$6.99	$6.99	28,806
2020-04-16	$6.28	$6.39	$5.45	$5.60	$5.60	30,426
2020-04-15	$7.12	$7.31	$6.37	$6.37	$6.37	18,774
2020-04-14	$6.81	$7.51	$6.81	$7.39	$7.39	11,352
2020-04-13	$7.05	$7.19	$6.72	$6.83	$6.83	8,999
2020-04-09	$6.87	$7.20	$6.84	$7.16	$7.16	10,715
2020-04-08	$6.56	$6.73	$6.35	$6.73	$6.73	12,893
2020-04-07	$6.67	$6.75	$6.31	$6.51	$6.51	15,926
2020-04-06	$5.49	$6.74	$5.49	$6.74	$6.74	13,162
2020-04-03	$5.61	$5.71	$5.33	$5.34	$5.34	6,895
2020-04-02	$6.00	$6.59	$5.50	$5.55	$5.55	12,071
2020-04-01	$6.73	$6.95	$5.80	$5.95	$5.95	25,963
2020-03-31	$8.11	$8.11	$6.81	$7.22	$7.22	428,565
2020-03-30	$7.85	$8.20	$7.05	$8.20	$8.20	28,203
2020-03-27	$8.17	$8.73	$7.85	$7.85	$7.85	12,744
2020-03-26	$8.25	$8.83	$8.25	$8.71	$8.71	24,894
2020-03-25	$8.21	$8.54	$8.20	$8.39	$8.39	17,904
2020-03-24	$7.52	$8.50	$7.52	$8.50	$8.50	24,015
2020-03-23	$7.64	$8.22	$6.88	$7.94	$7.94	17,615
2020-03-20	$7.45	$9.02	$7.09	$7.79	$7.79	59,350
2020-03-19	$6.65	$8.25	$6.65	$7.85	$7.85	38,520
2020-03-18	$7.30	$8.50	$6.65	$6.66	$6.66	14,152
2020-03-17	$6.71	$8.40	$6.71	$7.66	$7.66	20,598
2020-03-16	$7.47	$8.68	$6.63	$6.65	$6.65	13,913
2020-03-13	$6.45	$7.94	$6.45	$7.94	$7.94	12,816
2020-03-12	$7.05	$7.05	$6.15	$6.15	$6.15	14,798
2020-03-11	$7.37	$7.52	$6.84	$7.06	$7.06	14,768
2020-03-10	$7.74	$7.75	$7.26	$7.56	$7.56	19,859
2020-03-09	$8.09	$8.34	$7.52	$7.66	$7.66	20,394
2020-03-06	$8.19	$8.49	$8.18	$8.29	$8.29	4,167
2020-03-05	$8.49	$8.65	$8.30	$8.39	$8.39	6,754
2020-03-04	$8.40	$8.58	$8.26	$8.58	$8.58	11,598
2020-03-03	$8.46	$8.46	$8.16	$8.25	$8.25	13,041
2020-03-02	$8.37	$8.86	$8.10	$8.38	$8.38	43,432
2020-02-28	$8.07	$8.38	$8.07	$8.20	$8.20	20,893
2020-02-27	$8.45	$8.48	$8.10	$8.11	$8.11	12,219
2020-02-26	$8.08	$8.70	$8.00	$8.40	$8.40	90,293
2020-02-25	$8.69	$8.69	$7.96	$8.09	$8.09	10,446
2020-02-24	$8.12	$8.63	$7.81	$8.57	$8.57	12,071
2020-02-21	$8.53	$8.53	$8.11	$8.19	$8.19	7,287
2020-02-20	$8.40	$8.51	$8.22	$8.47	$8.47	6,059
2020-02-19	$8.20	$8.59	$8.14	$8.40	$8.40	13,821
2020-02-18	$8.43	$8.43	$8.03	$8.04	$8.04	10,661
2020-02-14	$8.38	$8.50	$8.16	$8.18	$8.18	15,187
2020-02-13	$8.22	$8.33	$8.01	$8.24	$8.24	5,425
2020-02-12	$8.04	$8.27	$8.00	$8.09	$8.09	9,350
2020-02-11	$8.05	$8.27	$7.68	$8.00	$8.00	11,227
2020-02-10	$7.59	$8.09	$7.54	$7.96	$7.96	15,151
2020-02-07	$7.10	$7.62	$7.10	$7.52	$7.52	7,259
2020-02-06	$7.09	$7.21	$6.78	$7.14	$7.14	12,935
2020-02-05	$7.01	$7.01	$6.69	$6.91	$6.91	13,157
2020-02-04	$6.93	$6.93	$6.83	$6.85	$6.85	3,874
2020-02-03	$6.95	$7.07	$6.86	$6.89	$6.89	8,071
2020-01-31	$7.32	$7.32	$6.78	$6.87	$6.87	11,425
2020-01-30	$7.55	$7.61	$6.93	$7.22	$7.22	10,420
2020-01-29	$8.06	$8.06	$7.46	$7.58	$7.58	34,966
2020-01-28	$8.32	$8.39	$7.98	$8.09	$8.09	3,500
2020-01-27	$8.36	$8.54	$8.20	$8.20	$8.20	4,875
2020-01-24	$8.76	$8.80	$8.32	$8.43	$8.43	69,977
2020-01-23	$8.70	$8.89	$8.67	$8.71	$8.71	23,085
2020-01-22	$8.72	$8.74	$8.53	$8.72	$8.72	39,239
2020-01-21	$8.47	$8.68	$8.45	$8.46	$8.46	15,607
2020-01-17	$8.78	$8.78	$8.45	$8.45	$8.45	8,782
2020-01-16	$8.78	$8.78	$8.56	$8.56	$8.56	42,368
2020-01-15	$8.60	$9.41	$8.52	$8.56	$8.56	8,556
2020-01-14	$8.96	$8.96	$8.58	$8.58	$8.58	5,572
2020-01-13	$8.76	$8.83	$8.56	$8.70	$8.70	7,781
2020-01-10	$8.66	$8.99	$8.66	$8.66	$8.66	4,029
2020-01-09	$8.59	$8.74	$8.50	$8.56	$8.56	8,161
2020-01-08	$8.63	$8.91	$8.50	$8.50	$8.50	9,152
2020-01-07	$9.10	$9.10	$8.58	$8.58	$8.58	4,057
2020-01-06	$8.81	$9.10	$8.80	$8.80	$8.80	3,696
2020-01-03	$8.46	$8.87	$8.46	$8.60	$8.60	3,156
2020-01-02	$8.61	$8.92	$8.52	$8.77	$8.77	3,494
2019-12-31	$8.57	$8.86	$8.57	$8.65	$8.65	4,614
2019-12-30	$8.54	$8.81	$8.29	$8.39	$8.39	19,295
2019-12-27	$8.60	$8.90	$8.18	$8.53	$8.53	10,800
2019-12-26	$8.71	$8.81	$8.50	$8.60	$8.60	10,660
2019-12-24	$9.60	$9.60	$8.26	$8.50	$8.50	13,372
2019-12-23	$9.90	$9.93	$9.60	$9.60	$9.60	6,272
2019-12-20	$9.85	$10.57	$9.71	$9.90	$9.90	13,317
2019-12-19	$9.99	$10.20	$9.63	$9.84	$9.84	6,354
2019-12-18	$9.91	$10.27	$9.84	$9.91	$9.91	2,406
2019-12-17	$9.63	$10.24	$9.63	$10.07	$10.07	7,173
2019-12-16	$10.40	$10.43	$10.01	$10.10	$10.10	7,239
2019-12-13	$10.00	$10.20	$9.90	$9.98	$9.98	14,920
2019-12-12	$10.04	$11.05	$9.74	$10.10	$10.10	15,048
2019-12-11	$10.01	$10.15	$9.64	$10.15	$10.15	7,741
2019-12-10	$9.94	$9.98	$9.94	$9.98	$9.98	2,676
2019-12-09	$10.03	$10.19	$9.77	$9.77	$9.77	10,185
2019-12-06	$10.00	$10.25	$9.90	$9.97	$9.97	13,402
2019-12-05	$9.80	$9.95	$9.80	$9.91	$9.91	3,439
2019-12-04	$10.00	$10.11	$9.85	$9.85	$9.85	5,589
2019-12-03	$10.08	$10.19	$9.94	$10.03	$10.03	3,527
2019-12-02	$10.75	$10.75	$10.24	$10.28	$10.28	5,337
2019-11-29	$10.69	$10.70	$10.63	$10.64	$10.64	2,662
2019-11-27	$10.91	$11.05	$10.31	$10.86	$10.86	8,095
2019-11-26	$11.80	$11.80	$10.47	$10.60	$10.60	9,245
2019-11-25	$10.95	$12.10	$10.95	$11.60	$11.60	24,464
2019-11-22	$10.81	$10.81	$10.78	$10.78	$10.78	5,150
2019-11-21	$10.65	$10.95	$10.56	$10.83	$10.83	6,220
2019-11-20	$10.25	$10.85	$10.25	$10.63	$10.63	17,716
2019-11-19	$10.10	$10.50	$10.03	$10.25	$10.25	9,280
2019-11-18	$10.49	$10.50	$9.60	$10.05	$10.05	4,628
2019-11-15	$10.49	$10.68	$10.41	$10.46	$10.46	7,146
2019-11-14	$10.69	$11.06	$10.19	$10.36	$10.36	13,843
2019-11-13	$9.75	$11.23	$9.70	$10.88	$10.88	7,546
2019-11-12	$9.56	$9.92	$9.52	$9.70	$9.70	3,844
2019-11-11	$9.25	$9.52	$9.25	$9.35	$9.35	3,131
2019-11-08	$9.01	$9.36	$9.01	$9.22	$9.22	5,256
2019-11-07	$9.21	$9.21	$9.00	$9.00	$9.00	5,107
2019-11-06	$9.30	$9.30	$9.03	$9.11	$9.11	3,115
2019-11-05	$9.15	$9.41	$9.15	$9.39	$9.39	2,476
2019-11-04	$9.13	$9.27	$9.12	$9.14	$9.14	4,192
2019-11-01	$8.90	$9.22	$8.90	$9.22	$9.22	3,312
2019-10-31	$8.89	$8.97	$8.77	$8.97	$8.97	5,140
2019-10-30	$8.92	$9.00	$8.90	$8.90	$8.90	10,088
2019-10-29	$8.91	$9.11	$8.91	$8.96	$8.96	6,141
2019-10-28	$8.98	$8.98	$8.91	$8.91	$8.91	2,836
2019-10-25	$8.96	$9.07	$8.95	$8.96	$8.96	3,335
2019-10-24	$9.05	$9.07	$8.93	$9.07	$9.07	2,270
2019-10-23	$8.93	$9.13	$8.93	$8.99	$8.99	1,290
2019-10-22	$9.32	$9.32	$8.93	$8.93	$8.93	1,617
2019-10-21	$9.24	$9.42	$9.24	$9.42	$9.42	3,436
2019-10-18	$9.28	$9.39	$9.23	$9.23	$9.23	2,972
2019-10-17	$9.38	$9.39	$9.24	$9.39	$9.39	4,469
2019-10-16	$9.23	$9.39	$8.87	$9.39	$9.39	9,452
2019-10-15	$9.35	$9.49	$9.30	$9.31	$9.31	3,278
2019-10-14	$9.52	$9.55	$8.96	$9.47	$9.47	15,100
2019-10-11	$9.26	$9.81	$9.26	$9.52	$9.52	16,395
2019-10-10	$8.99	$9.71	$8.99	$9.25	$9.25	15,145
2019-10-09	$8.70	$9.31	$8.70	$9.09	$9.09	5,497
2019-10-08	$8.62	$8.97	$8.62	$8.70	$8.70	2,096
2019-10-07	$8.67	$8.83	$8.59	$8.66	$8.66	3,211
2019-10-04	$8.63	$8.83	$8.62	$8.75	$8.75	6,797
2019-10-03	$8.85	$8.91	$8.21	$8.37	$8.37	7,804
2019-10-02	$9.20	$9.34	$8.73	$8.85	$8.85	9,045
2019-10-01	$9.05	$9.50	$9.05	$9.20	$9.20	7,844
2019-09-30	$9.01	$9.48	$9.01	$9.20	$9.20	6,822
2019-09-27	$8.96	$9.70	$8.96	$9.10	$9.10	3,688
2019-09-26	$9.32	$9.32	$8.71	$8.71	$8.71	6,772
2019-09-25	$9.23	$9.58	$9.20	$9.22	$9.22	4,575
2019-09-24	$9.22	$9.43	$9.22	$9.23	$9.23	5,276
2019-09-23	$9.25	$9.50	$9.19	$9.32	$9.32	5,159
2019-09-20	$9.13	$9.61	$9.12	$9.61	$9.61	29,582
2019-09-19	$9.13	$9.54	$9.13	$9.17	$9.17	6,810
2019-09-18	$9.19	$9.51	$9.12	$9.12	$9.12	8,940
2019-09-17	$9.30	$9.30	$9.20	$9.20	$9.20	6,538
2019-09-16	$9.64	$9.75	$9.30	$9.30	$9.30	6,083
2019-09-13	$9.65	$9.95	$9.65	$9.82	$9.82	11,182
2019-09-12	$9.79	$9.85	$9.55	$9.64	$9.64	15,953
2019-09-11	$9.80	$9.80	$9.62	$9.80	$9.80	7,991
2019-09-10	$9.84	$10.01	$9.84	$9.90	$9.90	3,606
2019-09-09	$10.00	$10.10	$9.89	$10.09	$10.09	4,378
2019-09-06	$10.00	$10.10	$9.85	$9.90	$9.90	3,729
2019-09-05	$10.00	$10.19	$9.86	$10.07	$10.07	6,595
2019-09-04	$10.27	$10.41	$9.95	$10.10	$10.10	10,312
2019-09-03	$10.40	$10.50	$10.02	$10.08	$10.08	5,088
2019-08-30	$10.22	$10.97	$10.02	$10.97	$10.97	3,307
2019-08-29	$10.30	$11.29	$9.83	$10.86	$10.86	6,573
2019-08-28	$10.28	$10.28	$10.28	$10.28	$10.28	1,126
2019-08-27	$10.28	$10.28	$10.13	$10.13	$10.13	1,409
2019-08-26	$10.04	$10.10	$10.04	$10.10	$10.10	1,773
2019-08-23	$10.40	$10.55	$10.28	$10.28	$10.28	4,139
2019-08-22	$10.38	$10.65	$10.36	$10.36	$10.36	3,091
2019-08-21	$10.61	$10.65	$10.41	$10.41	$10.41	5,829
2019-08-20	$10.08	$10.17	$9.99	$10.17	$10.17	2,020
2019-08-19	$9.70	$10.10	$9.70	$10.06	$10.06	3,508
2019-08-16	$9.63	$10.07	$9.59	$9.95	$9.95	7,638
2019-08-15	$9.71	$10.41	$9.47	$9.59	$9.59	15,382
2019-08-14	$9.95	$10.42	$9.73	$9.73	$9.73	3,664
2019-08-13	$10.19	$10.63	$9.95	$10.15	$10.15	5,375
2019-08-12	$10.09	$10.37	$9.92	$10.25	$10.25	4,992
2019-08-09	$10.68	$11.03	$10.20	$10.21	$10.21	11,159
2019-08-08	$10.62	$11.23	$10.59	$10.98	$10.98	7,702
2019-08-07	$10.40	$10.97	$10.40	$10.68	$10.68	3,534
2019-08-06	$10.86	$11.15	$10.51	$10.82	$10.82	7,699
2019-08-05	$10.63	$11.24	$10.63	$10.75	$10.75	4,740
2019-08-02	$11.79	$11.79	$10.42	$11.18	$11.18	7,432
2019-08-01	$11.32	$12.09	$11.32	$11.90	$11.90	5,238
2019-07-31	$11.45	$12.36	$11.45	$11.82	$11.82	13,520
2019-07-30	$11.17	$11.29	$10.99	$11.12	$11.12	9,801
2019-07-29	$11.12	$11.15	$10.96	$11.04	$11.04	3,877
2019-07-26	$11.13	$11.15	$11.07	$11.07	$11.07	4,638
2019-07-25	$10.91	$11.13	$10.91	$11.13	$11.13	2,834
2019-07-24	$10.98	$11.28	$10.98	$11.22	$11.22	5,320
2019-07-23	$10.83	$11.26	$10.83	$11.09	$11.09	4,724
2019-07-22	$10.85	$10.98	$10.43	$10.75	$10.75	5,587
2019-07-19	$11.19	$11.19	$10.81	$10.92	$10.92	5,160
2019-07-18	$11.30	$11.77	$10.30	$11.43	$11.43	3,245
2019-07-17	$11.65	$11.73	$11.30	$11.54	$11.54	10,680
2019-07-16	$10.18	$11.64	$10.13	$11.23	$11.23	19,745
2019-07-15	$10.39	$10.42	$9.52	$9.86	$9.86	31,542
2019-07-12	$10.41	$10.97	$10.41	$10.61	$10.61	9,937
2019-07-11	$11.31	$11.50	$11.13	$11.32	$11.32	30,085
2019-07-10	$9.65	$11.72	$9.65	$11.48	$11.48	40,870
2019-07-09	$9.00	$9.73	$8.86	$9.58	$9.58	59,215
2019-07-08	$8.91	$9.00	$8.90	$8.92	$8.92	3,428
2019-07-05	$9.03	$9.21	$8.94	$9.07	$9.07	3,880
2019-07-03	$8.96	$9.10	$8.94	$9.10	$9.10	5,281
2019-07-02	$8.93	$8.98	$8.80	$8.81	$8.81	4,366
2019-07-01	$8.79	$9.07	$8.79	$8.90	$8.90	19,840
2019-06-28	$8.57	$9.00	$8.33	$9.00	$9.00	111,109
2019-06-27	$8.28	$8.73	$8.28	$8.54	$8.54	18,826
2019-06-26	$8.82	$8.82	$8.17	$8.21	$8.21	5,794
2019-06-25	$8.52	$8.80	$8.40	$8.51	$8.51	4,708
2019-06-24	$8.80	$8.80	$8.26	$8.40	$8.40	7,847
2019-06-21	$8.69	$8.85	$8.68	$8.68	$8.68	17,055
2019-06-20	$8.80	$8.84	$8.68	$8.84	$8.84	2,944
2019-06-19	$8.74	$8.78	$8.63	$8.76	$8.76	8,306
2019-06-18	$8.73	$8.89	$8.72	$8.72	$8.72	1,814
2019-06-17	$8.96	$8.96	$8.51	$8.65	$8.65	6,631
2019-06-14	$8.68	$8.91	$8.66	$8.83	$8.83	83,449
2019-06-13	$8.90	$8.95	$8.73	$8.95	$8.95	5,775
2019-06-12	$8.80	$8.80	$8.60	$8.62	$8.62	7,205
2019-06-11	$8.96	$9.07	$8.57	$8.65	$8.65	8,283
2019-06-10	$8.92	$9.06	$8.86	$8.95	$8.95	11,221
2019-06-07	$9.00	$9.10	$8.89	$8.95	$8.95	5,318
2019-06-06	$8.60	$9.00	$8.60	$8.99	$8.99	5,318
2019-06-05	$9.00	$9.00	$8.47	$8.51	$8.51	11,840
2019-06-04	$8.98	$9.03	$8.85	$8.99	$8.99	12,050
2019-06-03	$9.00	$9.00	$8.90	$8.95	$8.95	4,827
2019-05-31	$9.10	$9.10	$8.89	$8.89	$8.89	6,197
2019-05-30	$8.90	$9.05	$8.51	$9.04	$9.04	10,818
2019-05-29	$8.92	$8.98	$8.81	$8.81	$8.81	7,355
2019-05-28	$8.92	$9.00	$8.92	$8.94	$8.94	5,171
2019-05-24	$8.66	$9.15	$8.57	$8.99	$8.99	9,390
2019-05-23	$9.41	$10.36	$8.48	$8.53	$8.53	27,260
2019-05-22	$9.61	$9.85	$9.34	$9.56	$9.56	19,852
2019-05-21	$9.66	$9.82	$9.39	$9.82	$9.82	10,003
2019-05-20	$9.42	$9.95	$9.42	$9.84	$9.84	22,402
2019-05-17	$10.02	$10.25	$9.32	$9.37	$9.37	7,125
2019-05-16	$10.20	$10.47	$10.02	$10.07	$10.07	7,848
2019-05-15	$10.50	$10.50	$10.19	$10.32	$10.32	11,882
2019-05-14	$10.35	$10.74	$10.00	$10.74	$10.74	12,801
2019-05-13	$10.45	$10.70	$10.34	$10.34	$10.34	8,210
2019-05-10	$10.34	$10.85	$10.34	$10.68	$10.68	11,300
2019-05-09	$10.88	$10.92	$10.63	$10.63	$10.63	5,692
2019-05-08	$10.34	$10.89	$10.34	$10.61	$10.61	23,264
2019-05-07	$10.44	$10.70	$10.25	$10.25	$10.25	4,961
2019-05-06	$10.73	$10.78	$10.25	$10.42	$10.42	7,744
2019-05-03	$10.26	$10.64	$10.26	$10.50	$10.50	6,621
2019-05-02	$10.40	$10.40	$10.23	$10.28	$10.28	9,720
2019-05-01	$10.33	$10.57	$10.21	$10.21	$10.21	12,889
2019-04-30	$10.54	$10.54	$10.31	$10.47	$10.47	11,676
2019-04-29	$10.80	$10.80	$10.50	$10.60	$10.60	8,425
2019-04-26	$10.97	$11.30	$10.81	$10.85	$10.85	7,104
2019-04-25	$11.17	$11.17	$11.14	$11.14	$11.14	1,374
2019-04-24	$11.13	$11.38	$11.06	$11.20	$11.20	3,150
2019-04-23	$11.20	$11.36	$11.14	$11.34	$11.34	6,205
2019-04-22	$11.23	$11.36	$11.23	$11.36	$11.36	1,866
2019-04-18	$11.32	$11.46	$11.04	$11.44	$11.44	4,744
2019-04-17	$11.64	$11.64	$11.37	$11.37	$11.37	7,436
2019-04-16	$11.11	$11.40	$11.11	$11.25	$11.25	6,824
2019-04-15	$11.53	$11.57	$11.28	$11.28	$11.28	11,913
2019-04-12	$11.50	$11.50	$11.27	$11.29	$11.29	10,296
2019-04-11	$11.32	$11.55	$11.20	$11.33	$11.33	8,395
2019-04-10	$11.26	$11.65	$11.04	$11.36	$11.36	12,886
2019-04-09	$11.68	$11.75	$11.16	$11.16	$11.16	20,933
2019-04-08	$11.10	$11.51	$11.06	$11.48	$11.48	6,509
2019-04-05	$11.04	$11.10	$10.96	$11.06	$11.06	13,904
2019-04-04	$11.22	$11.22	$11.01	$11.03	$11.03	3,569
2019-04-03	$11.87	$11.89	$11.31	$11.43	$11.43	7,807
2019-04-02	$12.00	$12.00	$10.98	$11.73	$11.73	41,082
2019-04-01	$11.85	$12.00	$11.77	$11.98	$11.98	6,681
2019-03-29	$12.09	$12.10	$11.79	$11.81	$11.81	19,183
2019-03-28	$12.10	$12.10	$11.87	$11.99	$11.99	22,585
2019-03-27	$12.19	$12.21	$11.91	$11.99	$11.99	7,070
2019-03-26	$12.20	$12.29	$12.10	$12.22	$12.22	7,241
2019-03-25	$12.44	$12.44	$12.21	$12.29	$12.29	6,683
2019-03-22	$12.84	$12.86	$12.53	$12.53	$12.53	4,906
2019-03-21	$12.92	$13.03	$12.80	$12.85	$12.85	7,462
2019-03-20	$13.10	$13.12	$12.95	$12.98	$12.98	43,693
2019-03-19	$13.00	$13.11	$12.87	$13.04	$13.04	20,361
2019-03-18	$13.15	$13.17	$12.72	$13.17	$13.17	97,756
2019-03-15	$12.95	$13.50	$12.95	$13.35	$13.35	109,028
2019-03-14	$12.81	$12.93	$12.81	$12.93	$12.93	6,597
2019-03-13	$12.85	$12.90	$12.74	$12.85	$12.85	10,907
2019-03-12	$12.76	$12.83	$12.25	$12.76	$12.76	4,433
2019-03-11	$12.35	$12.69	$12.10	$12.67	$12.67	10,263
2019-03-08	$12.10	$12.36	$11.88	$12.20	$12.20	7,064
2019-03-07	$12.59	$12.60	$12.32	$12.39	$12.39	4,039
2019-03-06	$12.64	$12.70	$12.47	$12.47	$12.47	12,093
2019-03-05	$12.26	$12.50	$12.26	$12.43	$12.43	2,614
2019-03-04	$12.50	$12.52	$12.13	$12.14	$12.14	9,882
2019-03-01	$12.46	$12.60	$12.40	$12.46	$12.46	12,747
2019-02-28	$12.45	$12.90	$12.45	$12.60	$12.60	9,970
2019-02-27	$12.81	$12.81	$12.74	$12.77	$12.77	2,740
2019-02-26	$12.24	$12.73	$12.20	$12.61	$12.61	4,285
2019-02-25	$12.25	$12.25	$12.17	$12.17	$12.17	4,002
2019-02-22	$12.62	$12.62	$11.84	$12.21	$12.21	12,572
2019-02-21	$12.56	$12.90	$12.38	$12.62	$12.62	15,683
2019-02-20	$12.34	$12.97	$12.34	$12.46	$12.46	17,934
2019-02-19	$12.19	$12.53	$12.07	$12.44	$12.44	7,097
2019-02-15	$12.09	$12.62	$11.72	$12.19	$12.19	9,261
2019-02-14	$11.97	$12.32	$11.71	$11.95	$11.95	17,343
2019-02-13	$11.09	$11.93	$11.09	$11.85	$11.85	7,544
2019-02-12	$10.89	$11.20	$10.89	$11.15	$11.15	10,190
2019-02-11	$10.96	$11.00	$10.80	$10.91	$10.91	9,000
2019-02-08	$10.95	$10.99	$10.91	$10.92	$10.92	2,873
2019-02-07	$11.05	$11.17	$10.81	$10.98	$10.98	11,712
2019-02-06	$11.23	$11.37	$11.15	$11.15	$11.15	6,371
2019-02-05	$11.15	$11.38	$11.05	$11.09	$11.09	7,976
2019-02-04	$11.07	$11.30	$10.93	$11.28	$11.28	10,121
2019-02-01	$11.05	$11.42	$11.04	$11.13	$11.13	4,703
2019-01-31	$11.00	$11.38	$11.00	$11.06	$11.06	7,492
2019-01-30	$11.59	$11.69	$10.92	$11.13	$11.13	14,853
2019-01-29	$11.97	$12.05	$11.41	$11.58	$11.58	12,022
2019-01-28	$12.36	$12.36	$11.83	$11.88	$11.88	10,819
2019-01-25	$12.25	$12.88	$12.25	$12.56	$12.56	21,208
2019-01-24	$12.01	$12.25	$11.74	$12.24	$12.24	17,092
2019-01-23	$12.31	$12.50	$11.98	$12.10	$12.10	5,575
2019-01-22	$13.01	$13.01	$12.07	$12.19	$12.19	7,440
2019-01-18	$12.92	$14.08	$12.74	$13.03	$13.03	41,334
2019-01-17	$12.83	$12.83	$12.26	$12.79	$12.79	17,379
2019-01-16	$11.98	$12.71	$11.98	$12.64	$12.64	8,780
2019-01-15	$12.91	$12.91	$11.68	$12.09	$12.09	9,196
2019-01-14	$12.88	$12.88	$12.42	$12.54	$12.54	15,781
2019-01-11	$12.75	$12.75	$12.40	$12.73	$12.73	14,859
2019-01-10	$13.52	$13.52	$12.74	$12.85	$12.85	5,628
2019-01-09	$12.83	$13.21	$12.39	$13.00	$13.00	10,172
2019-01-08	$13.71	$13.71	$12.66	$13.00	$13.00	9,251
2019-01-07	$13.12	$13.47	$13.01	$13.35	$13.35	11,935
2019-01-04	$13.49	$13.49	$12.92	$13.12	$13.12	11,940
2019-01-03	$13.74	$13.74	$13.10	$13.11	$13.11	6,949
2019-01-02	$14.54	$14.54	$13.47	$14.10	$14.10	18,219
2018-12-31	$14.15	$14.75	$13.41	$14.46	$14.46	28,651
2018-12-28	$13.23	$14.25	$12.99	$13.95	$13.95	38,851
2018-12-27	$11.63	$13.23	$11.58	$13.18	$13.18	30,779
2018-12-26	$11.10	$12.07	$11.00	$11.80	$11.80	23,806
2018-12-24	$11.25	$11.25	$10.45	$10.90	$10.90	8,369
2018-12-21	$10.68	$11.34	$10.52	$11.25	$11.25	105,923
2018-12-20	$10.67	$10.99	$10.47	$10.64	$10.64	46,937
2018-12-19	$11.10	$11.10	$10.47	$10.47	$10.47	29,894
2018-12-18	$10.44	$11.29	$10.44	$11.01	$11.01	29,006
2018-12-17	$11.00	$11.24	$10.56	$10.64	$10.64	27,770
2018-12-14	$11.00	$11.68	$10.87	$11.15	$11.15	6,726
2018-12-13	$12.39	$12.39	$11.15	$11.15	$11.15	11,484
2018-12-12	$12.36	$12.49	$12.01	$12.40	$12.40	12,294
2018-12-11	$12.64	$12.64	$11.86	$12.17	$12.17	22,629
2018-12-10	$10.94	$12.51	$10.94	$12.49	$12.49	40,845
2018-12-07	$11.40	$11.70	$10.81	$10.82	$10.82	6,520
2018-12-06	$11.62	$11.76	$11.07	$11.33	$11.33	21,580
2018-12-04	$12.91	$12.93	$12.11	$12.12	$12.12	7,877
2018-12-03	$13.30	$13.30	$12.71	$12.99	$12.99	6,912
2018-11-30	$13.10	$13.39	$12.86	$12.91	$12.91	22,051
2018-11-29	$12.97	$13.04	$12.77	$12.92	$12.92	7,912
2018-11-28	$12.22	$13.05	$11.68	$12.94	$12.94	13,346
2018-11-27	$12.11	$12.50	$11.68	$12.03	$12.03	8,552
2018-11-26	$11.97	$12.06	$11.35	$12.05	$12.05	8,401
2018-11-23	$11.94	$11.97	$11.48	$11.97	$11.97	4,069
2018-11-21	$11.70	$12.37	$11.70	$12.28	$12.28	5,089
2018-11-20	$11.80	$12.05	$11.34	$11.63	$11.63	8,972
2018-11-19	$12.34	$12.47	$11.79	$11.85	$11.85	12,405
2018-11-16	$12.12	$12.47	$12.12	$12.30	$12.30	17,720
2018-11-15	$12.12	$12.42	$11.50	$12.34	$12.34	24,285
2018-11-14	$12.49	$12.96	$11.93	$12.02	$12.02	26,556
2018-11-13	$12.90	$13.88	$12.29	$12.41	$12.41	19,330
2018-11-12	$12.95	$13.15	$12.70	$12.70	$12.70	14,444
2018-11-09	$13.26	$13.26	$13.00	$13.00	$13.00	13,738
2018-11-08	$13.00	$13.59	$13.00	$13.43	$13.43	11,924
2018-11-07	$13.00	$13.54	$13.00	$13.39	$13.39	12,724
2018-11-06	$13.20	$13.37	$12.88	$13.27	$13.27	8,769
2018-11-05	$13.49	$13.49	$13.00	$13.02	$13.02	8,881
2018-11-02	$13.81	$13.98	$13.53	$13.55	$13.55	13,926
2018-11-01	$13.79	$14.37	$13.61	$13.81	$13.81	15,507
2018-10-31	$13.62	$14.00	$13.18	$13.75	$13.75	20,063
2018-10-30	$13.26	$13.51	$13.10	$13.43	$13.43	10,025
2018-10-29	$13.53	$13.53	$12.98	$13.28	$13.28	13,012
2018-10-26	$13.54	$13.87	$13.20	$13.20	$13.20	7,218
2018-10-25	$13.70	$14.00	$13.63	$13.79	$13.79	8,991
2018-10-24	$13.85	$14.00	$13.59	$13.66	$13.66	13,509
2018-10-23	$14.05	$14.05	$13.72	$13.77	$13.77	2,817
2018-10-22	$14.00	$14.61	$13.73	$14.07	$14.07	5,979
2018-10-19	$14.15	$14.15	$13.63	$13.92	$13.92	16,222
2018-10-18	$14.08	$14.36	$13.69	$14.36	$14.36	15,867
2018-10-17	$14.69	$14.87	$13.99	$14.19	$14.19	15,149
2018-10-16	$14.05	$14.90	$14.05	$14.82	$14.82	20,847
2018-10-15	$13.23	$14.32	$13.07	$14.00	$14.00	13,715
2018-10-12	$13.27	$13.87	$13.02	$13.09	$13.09	10,455
2018-10-11	$13.00	$13.46	$12.95	$12.96	$12.96	10,389
2018-10-10	$13.51	$13.88	$13.03	$13.04	$13.04	9,375
2018-10-09	$13.59	$13.82	$13.39	$13.47	$13.47	12,193
2018-10-08	$13.86	$14.27	$13.71	$13.72	$13.72	4,478
2018-10-05	$14.28	$14.90	$13.73	$13.95	$13.95	8,367
2018-10-04	$13.75	$14.10	$13.72	$13.72	$13.72	14,612
2018-10-03	$14.12	$14.18	$13.38	$13.77	$13.77	10,022
2018-10-02	$14.28	$14.48	$13.81	$13.83	$13.83	9,832
2018-10-01	$14.60	$14.74	$14.12	$14.35	$14.35	10,262
2018-09-28	$14.58	$14.71	$14.40	$14.65	$14.65	27,668
2018-09-27	$14.02	$14.87	$14.02	$14.71	$14.71	15,923
2018-09-26	$14.01	$14.23	$14.00	$14.05	$14.05	12,599
2018-09-25	$13.78	$14.62	$13.45	$14.33	$14.33	24,201
2018-09-24	$14.20	$14.66	$13.26	$13.65	$13.65	29,940
2018-09-21	$15.15	$15.20	$13.58	$14.41	$14.41	171,755
2018-09-20	$14.27	$15.39	$14.27	$15.23	$15.23	33,907
2018-09-19	$15.85	$16.17	$14.18	$14.38	$14.38	81,977
2018-09-18	$16.18	$16.79	$16.10	$16.32	$16.32	63,468
2018-09-17	$17.25	$17.82	$16.22	$16.52	$16.52	46,968
2018-09-14	$17.76	$18.69	$16.90	$17.39	$17.39	54,459
2018-09-13	$20.70	$20.80	$17.08	$17.50	$17.50	100,800
2018-09-12	$19.80	$20.70	$19.66	$20.53	$20.53	86,306
2018-09-11	$18.80	$20.30	$18.51	$19.66	$19.66	148,632
2018-09-10	$16.50	$19.00	$16.50	$18.84	$18.84	99,709
2018-09-07	$15.53	$16.62	$15.29	$16.17	$16.17	25,760
2018-09-06	$15.78	$16.37	$15.21	$15.85	$15.85	47,116
2018-09-05	$15.78	$16.25	$15.68	$15.85	$15.85	8,777
2018-09-04	$15.96	$16.20	$15.96	$16.14	$16.14	7,680
2018-08-31	$16.00	$16.40	$15.68	$15.80	$15.80	19,134
2018-08-30	$16.14	$16.14	$15.82	$15.98	$15.98	7,413
2018-08-29	$16.46	$16.46	$15.92	$16.05	$16.05	17,957
2018-08-28	$16.10	$16.69	$16.00	$16.25	$16.25	30,942
2018-08-27	$15.35	$16.00	$14.93	$15.95	$15.95	44,686
2018-08-24	$14.78	$15.50	$14.50	$15.44	$15.44	36,736
2018-08-23	$14.94	$14.94	$14.33	$14.51	$14.51	4,267
2018-08-22	$14.94	$15.01	$14.68	$14.82	$14.82	6,193
2018-08-21	$14.48	$15.26	$13.84	$15.19	$15.19	20,908
2018-08-20	$13.25	$15.21	$13.25	$14.65	$14.65	30,498
2018-08-17	$13.04	$13.36	$12.88	$13.10	$13.10	9,695
2018-08-16	$13.25	$13.28	$13.01	$13.14	$13.14	7,138
2018-08-15	$13.32	$13.32	$12.55	$12.94	$12.94	12,685
2018-08-14	$12.68	$13.49	$12.68	$13.48	$13.48	6,569
2018-08-13	$13.33	$13.92	$13.21	$13.21	$13.21	11,550
2018-08-10	$12.78	$13.95	$12.70	$13.59	$13.59	26,502
2018-08-09	$12.03	$12.69	$11.78	$12.58	$12.58	28,229
2018-08-08	$12.55	$12.84	$12.03	$12.17	$12.17	16,596
2018-08-07	$12.77	$12.87	$12.56	$12.62	$12.62	4,426
2018-08-06	$13.08	$13.08	$12.67	$12.97	$12.97	6,547
2018-08-03	$13.21	$13.23	$12.60	$13.06	$13.06	23,271
2018-08-02	$13.67	$13.67	$12.99	$13.21	$13.21	14,736
2018-08-01	$14.93	$14.93	$13.66	$13.77	$13.77	20,327
2018-07-31	$15.49	$15.51	$14.54	$14.91	$14.91	23,610
2018-07-30	$15.48	$15.57	$15.00	$15.20	$15.20	15,585
2018-07-27	$15.48	$15.70	$15.16	$15.57	$15.57	14,160
2018-07-26	$15.86	$15.93	$14.39	$15.68	$15.68	18,159
2018-07-25	$15.79	$15.79	$15.29	$15.67	$15.67	29,421
2018-07-24	$15.08	$15.74	$14.98	$15.67	$15.67	29,638
2018-07-23	$15.22	$15.22	$14.92	$15.14	$15.14	18,802
2018-07-20	$14.85	$15.67	$14.78	$15.11	$15.11	38,537
2018-07-19	$14.87	$14.92	$14.58	$14.87	$14.87	12,011
2018-07-18	$14.40	$14.95	$13.75	$14.78	$14.78	14,572
2018-07-17	$14.69	$14.83	$14.27	$14.62	$14.62	16,524
2018-07-16	$15.09	$15.21	$14.33	$14.68	$14.68	65,809
2018-07-13	$13.97	$15.10	$13.66	$15.07	$15.07	55,167
2018-07-12	$13.04	$13.98	$12.57	$13.96	$13.96	30,947
2018-07-11	$12.88	$13.24	$12.37	$12.85	$12.85	26,445
2018-07-10	$13.39	$13.80	$12.93	$13.22	$13.22	47,613
2018-07-09	$12.75	$13.45	$12.62	$13.38	$13.38	40,282
2018-07-06	$12.26	$13.56	$12.25	$12.73	$12.73	70,830
2018-07-05	$11.75	$12.44	$11.23	$12.37	$12.37	61,291
2018-07-03	$11.75	$11.77	$11.20	$11.77	$11.77	25,756
2018-07-02	$10.25	$11.75	$10.25	$11.67	$11.67	46,658
2018-06-29	$9.96	$10.45	$9.86	$10.42	$10.42	24,144
2018-06-28	$9.49	$9.97	$9.49	$9.88	$9.88	18,246
2018-06-27	$9.89	$9.90	$9.45	$9.59	$9.59	24,310
2018-06-26	$9.54	$9.92	$9.25	$9.85	$9.85	24,136
2018-06-25	$9.35	$9.73	$9.00	$9.50	$9.50	46,166
2018-06-22	$9.45	$10.06	$8.56	$10.06	$10.06	756,606
2018-06-21	$8.85	$9.54	$8.80	$9.42	$9.42	34,726
2018-06-20	$9.40	$9.53	$8.73	$8.79	$8.79	33,773
2018-06-19	$9.19	$9.59	$8.48	$9.35	$9.35	31,487
2018-06-18	$9.09	$9.98	$8.89	$9.06	$9.06	35,496
2018-06-15	$8.51	$9.36	$8.51	$9.05	$9.05	28,879
2018-06-14	$8.62	$9.08	$8.39	$8.51	$8.51	34,069
2018-06-13	$8.81	$9.45	$8.56	$8.57	$8.57	34,745
2018-06-12	$8.12	$8.97	$8.08	$8.78	$8.78	47,714
2018-06-11	$7.51	$8.08	$7.51	$7.94	$7.94	25,784
2018-06-08	$7.57	$8.16	$7.25	$7.41	$7.41	43,555
2018-06-07	$8.04	$8.04	$7.21	$7.61	$7.61	34,600
2018-06-06	$7.94	$8.23	$7.94	$7.95	$7.95	18,848
2018-06-05	$8.21	$8.25	$7.91	$7.95	$7.95	13,706
2018-06-04	$8.19	$8.40	$7.98	$8.12	$8.12	18,448
2018-06-01	$8.36	$8.36	$8.11	$8.23	$8.23	13,081
2018-05-31	$8.67	$8.88	$8.11	$8.20	$8.20	67,880
2018-05-30	$8.42	$8.99	$8.05	$8.11	$8.11	23,971
2018-05-29	$8.78	$8.84	$8.28	$8.28	$8.28	27,056
2018-05-25	$9.05	$9.18	$8.62	$8.78	$8.78	8,366
2018-05-24	$8.98	$9.27	$8.81	$9.02	$9.02	11,002
2018-05-23	$8.54	$9.16	$8.54	$8.94	$8.94	10,903
2018-05-22	$10.05	$10.05	$8.51	$8.69	$8.69	43,091
2018-05-21	$9.41	$10.00	$9.21	$9.98	$9.98	10,209
2018-05-18	$10.64	$10.64	$9.12	$9.43	$9.43	51,752
2018-05-17	$10.51	$10.97	$10.45	$10.45	$10.45	17,725
2018-05-16	$11.00	$11.36	$10.17	$10.17	$10.17	28,266
2018-05-15	$11.00	$11.34	$10.42	$10.93	$10.93	28,685
2018-05-14	$11.24	$11.99	$11.01	$11.02	$11.02	11,070
2018-05-11	$12.55	$12.55	$11.06	$11.23	$11.23	39,573
2018-05-10	$12.40	$12.65	$12.00	$12.50	$12.50	30,296
2018-05-09	$11.15	$12.53	$11.15	$12.24	$12.24	57,338
2018-05-08	$10.25	$11.19	$10.21	$11.17	$11.17	20,527
2018-05-07	$9.95	$10.99	$9.95	$10.28	$10.28	33,852
2018-05-04	$9.37	$10.05	$9.30	$9.68	$9.68	16,494
2018-05-03	$9.56	$9.56	$9.26	$9.27	$9.27	8,631
2018-05-02	$10.33	$11.40	$9.12	$9.49	$9.49	160,070
2018-05-01	$9.01	$10.45	$8.93	$10.39	$10.39	50,170
2018-04-30	$8.54	$9.59	$8.54	$9.35	$9.35	24,537
2018-04-27	$8.34	$8.50	$8.10	$8.50	$8.50	18,642
2018-04-26	$8.30	$8.40	$8.12	$8.28	$8.28	11,539
2018-04-25	$7.95	$8.50	$7.95	$8.14	$8.14	11,926
2018-04-24	$7.92	$8.29	$7.92	$8.23	$8.23	14,731
2018-04-23	$7.98	$8.24	$7.93	$8.20	$8.20	16,780
2018-04-20	$7.84	$8.00	$7.84	$7.98	$7.98	1,535
2018-04-19	$7.86	$8.12	$7.76	$8.00	$8.00	7,148
2018-04-18	$8.07	$8.25	$7.81	$7.81	$7.81	15,469
2018-04-17	$7.80	$8.10	$7.65	$8.10	$8.10	5,167
2018-04-16	$7.82	$8.13	$7.59	$7.75	$7.75	9,039
2018-04-13	$7.79	$8.23	$7.60	$7.66	$7.66	35,844
2018-04-12	$7.72	$7.97	$7.14	$7.79	$7.79	41,399
2018-04-11	$7.90	$7.99	$7.71	$7.88	$7.88	11,601
2018-04-10	$7.84	$7.98	$7.70	$7.73	$7.73	19,699
2018-04-09	$7.75	$7.98	$7.58	$7.67	$7.67	25,357
2018-04-06	$8.13	$8.34	$7.70	$7.70	$7.70	23,302
2018-04-05	$8.28	$8.28	$7.72	$7.93	$7.93	32,157
2018-04-04	$7.75	$8.61	$7.75	$8.10	$8.10	80,342
2018-04-03	$7.70	$8.68	$7.60	$7.86	$7.86	51,432
2018-04-02	$8.38	$8.64	$7.52	$7.52	$7.52	52,296
2018-03-29	$8.87	$9.22	$8.40	$8.43	$8.43	35,859
2018-03-28	$8.72	$9.25	$8.43	$8.87	$8.87	34,232
2018-03-27	$9.31	$9.31	$8.33	$8.77	$8.77	54,378
2018-03-26	$8.26	$9.46	$7.92	$9.23	$9.23	60,319
2018-03-23	$8.02	$8.28	$7.88	$8.11	$8.11	17,996
2018-03-22	$7.87	$8.40	$7.70	$7.86	$7.86	44,267
2018-03-21	$7.70	$7.99	$7.65	$7.99	$7.99	13,983
2018-03-20	$7.55	$7.99	$7.26	$7.63	$7.63	17,363
2018-03-19	$7.98	$7.98	$7.48	$7.55	$7.55	8,977
2018-03-16	$8.00	$8.04	$7.51	$8.04	$8.04	26,308
2018-03-15	$8.09	$8.40	$7.76	$7.76	$7.76	30,223
2018-03-14	$8.30	$8.35	$7.63	$8.02	$8.02	24,671
2018-03-13	$8.74	$8.74	$8.12	$8.22	$8.22	18,984
2018-03-12	$8.44	$8.83	$8.16	$8.69	$8.69	27,521
2018-03-09	$8.30	$8.49	$8.04	$8.44	$8.44	12,967
2018-03-08	$8.90	$8.94	$8.21	$8.25	$8.25	42,485
2018-03-07	$9.19	$9.32	$8.42	$8.86	$8.86	53,830
2018-03-06	$7.94	$9.62	$7.90	$9.35	$9.35	252,652
2018-03-05	$7.57	$7.98	$7.57	$7.94	$7.94	13,884
2018-03-02	$7.50	$7.88	$7.45	$7.65	$7.65	17,422
2018-03-01	$7.67	$7.79	$7.41	$7.55	$7.55	22,931
2018-02-28	$7.54	$7.99	$7.51	$7.66	$7.66	26,495
2018-02-27	$7.71	$7.85	$7.48	$7.48	$7.48	16,840
2018-02-26	$7.96	$8.39	$7.82	$7.82	$7.82	67,836
2018-02-23	$7.50	$8.00	$7.50	$8.00	$8.00	38,303
2018-02-22	$8.16	$8.16	$7.46	$7.58	$7.58	6,081
2018-02-21	$7.46	$7.93	$7.44	$7.80	$7.80	35,067
2018-02-20	$8.64	$8.64	$7.40	$7.50	$7.50	51,117
2018-02-16	$8.45	$8.79	$8.02	$8.10	$8.10	54,410
2018-02-15	$8.53	$8.99	$8.24	$8.50	$8.50	64,726
2018-02-14	$8.52	$9.10	$8.48	$8.57	$8.57	209,812
2018-02-13	$8.62	$8.62	$8.35	$8.39	$8.39	18,189
2018-02-12	$8.63	$8.77	$8.36	$8.36	$8.36	42,754
2018-02-09	$8.77	$9.07	$8.50	$8.59	$8.59	34,475
2018-02-08	$8.99	$9.22	$8.63	$8.69	$8.69	35,501
2018-02-07	$9.12	$9.50	$8.76	$9.00	$9.00	87,288
2018-02-06	$8.14	$10.25	$8.14	$8.86	$8.86	125,356
2018-02-05	$8.75	$8.75	$8.23	$8.24	$8.24	95,778
2018-02-02	$9.00	$9.00	$8.54	$8.68	$8.68	45,152
2018-02-01	$9.17	$9.34	$8.65	$9.00	$9.00	44,604
2018-01-31	$9.18	$9.46	$9.17	$9.17	$9.17	29,631
2018-01-30	$9.27	$9.39	$9.20	$9.21	$9.21	27,584
2018-01-29	$9.46	$9.63	$9.26	$9.27	$9.27	61,399
2018-01-26	$9.83	$10.10	$9.45	$9.45	$9.45	87,741
2018-01-25	$11.60	$11.64	$9.62	$10.12	$10.12	123,973
2018-01-24	$11.53	$11.87	$11.51	$11.66	$11.66	35,700
2018-01-23	$12.18	$12.50	$11.47	$11.51	$11.51	106,924
2018-01-22	$12.79	$13.04	$12.22	$12.54	$12.54	78,587
2018-01-19	$13.88	$14.10	$12.65	$13.10	$13.10	79,332
2018-01-18	$13.98	$14.25	$13.16	$13.48	$13.48	46,525
2018-01-17	$11.64	$14.29	$11.37	$13.68	$13.68	187,220
2018-01-16	$13.75	$13.75	$11.45	$11.82	$11.82	284,481
2018-01-12	$14.50	$14.79	$14.02	$14.16	$14.16	115,712
2018-01-11	$14.81	$15.58	$14.51	$14.85	$14.85	101,821
2018-01-10	$16.00	$17.75	$15.00	$15.11	$15.11	460,199
2018-01-09	$15.00	$15.97	$15.00	$15.79	$15.79	185,397
2018-01-08	$15.40	$15.99	$14.81	$15.40	$15.40	190,257
2018-01-05	$15.18	$16.30	$14.93	$15.40	$15.40	155,772
2018-01-04	$15.14	$15.71	$14.43	$15.01	$15.01	87,965
2018-01-03	$15.56	$16.52	$14.56	$15.12	$15.12	371,306
2018-01-02	$13.77	$16.19	$13.50	$15.76	$15.76	348,086
2017-12-29	$14.24	$14.24	$12.90	$13.50	$13.50	188,416
2017-12-28	$15.07	$15.59	$13.60	$14.00	$14.00	193,105
2017-12-27	$15.98	$15.98	$15.11	$15.75	$15.75	139,163
2017-12-26	$17.69	$17.80	$15.01	$15.99	$15.99	635,279
2017-12-22	$15.24	$17.00	$14.31	$16.30	$16.30	678,498
2017-12-21	$21.09	$21.56	$16.75	$18.20	$18.20	1,184,700
2017-12-20	$18.00	$21.61	$15.40	$20.00	$20.00	2,769,056
2017-12-19	$15.25	$18.40	$13.50	$14.31	$14.31	1,295,626
2017-12-18	$13.25	$18.79	$12.05	$16.44	$16.44	2,787,461
2017-12-15	$12.00	$14.30	$10.22	$13.25	$13.25	3,985,886
2017-12-14	$6.20	$11.85	$6.20	$11.85	$11.85	4,091,684
2017-12-13	$4.51	$5.18	$4.51	$5.18	$5.18	3,168
2017-12-12	$4.42	$4.75	$4.41	$4.75	$4.75	17,401
2017-12-11	$4.45	$4.45	$4.14	$4.42	$4.42	6,530
2017-12-08	$4.46	$4.46	$4.37	$4.45	$4.45	2,933
2017-12-07	$4.35	$4.50	$4.26	$4.40	$4.40	9,341
2017-12-06	$4.24	$4.49	$4.18	$4.34	$4.34	15,274
2017-12-05	$4.24	$4.39	$4.10	$4.12	$4.12	9,704
2017-12-04	$4.29	$4.29	$4.14	$4.20	$4.20	3,774
2017-12-01	$4.11	$4.50	$4.11	$4.30	$4.30	1,120
2017-11-30	$4.10	$4.10	$4.10	$4.10	$4.10	838
2017-11-29	$3.91	$4.20	$3.91	$4.10	$4.10	897
2017-11-28	$4.00	$4.00	$3.90	$3.90	$3.90	375
2017-11-27	$3.84	$4.04	$3.84	$3.93	$3.93	24,099
2017-11-24	$3.70	$3.89	$3.70	$3.83	$3.83	1,194
2017-11-22	$3.81	$3.82	$3.80	$3.80	$3.80	1,819
2017-11-21	$3.86	$3.86	$3.86	$3.86	$3.86	86
2017-11-20	$3.86	$3.99	$3.83	$3.86	$3.86	24,563
2017-11-17	$3.75	$3.89	$3.61	$3.89	$3.89	10,003
2017-11-16	$3.71	$3.96	$3.60	$3.76	$3.76	11,949
2017-11-15	$3.71	$3.71	$3.71	$3.71	$3.71	6
2017-11-14	$3.76	$3.76	$3.71	$3.71	$3.71	986
2017-11-13	$3.70	$3.70	$3.60	$3.60	$3.60	5,530
2017-11-10	$3.70	$3.70	$3.63	$3.70	$3.70	1,903
2017-11-09	$3.78	$3.78	$3.73	$3.73	$3.73	1,634
2017-11-08	$3.84	$3.84	$3.84	$3.84	$3.84	237
2017-11-07	$3.76	$3.76	$3.76	$3.76	$3.76	34
2017-11-06	$3.86	$3.86	$3.86	$3.86	$3.86	200
2017-11-03	$3.80	$3.88	$3.80	$3.88	$3.88	18
2017-11-02	$3.81	$3.81	$3.81	$3.81	$3.81	2
2017-11-01	$3.85	$3.85	$3.85	$3.85	$3.85	200
2017-10-31	$3.90	$3.90	$3.87	$3.87	$3.87	1,700
2017-10-30	$3.81	$3.81	$3.81	$3.81	$3.81	62
2017-10-27	$3.81	$3.81	$3.81	$3.81	$3.81	0
2017-10-26	$3.81	$3.81	$3.81	$3.81	$3.81	35
2017-10-25	$3.81	$3.81	$3.81	$3.81	$3.81	8
2017-10-24	$3.81	$3.81	$3.81	$3.81	$3.81	46
2017-10-23	$3.81	$3.81	$3.81	$3.81	$3.81	600
2017-10-20	$3.94	$3.94	$3.94	$3.94	$3.94	22
2017-10-19	$3.92	$3.92	$3.92	$3.92	$3.92	8
2017-10-18	$3.93	$3.93	$3.93	$3.93	$3.93	1,616
2017-10-17	$3.91	$3.91	$3.90	$3.90	$3.90	2,187
2017-10-16	$3.91	$3.91	$3.91	$3.91	$3.91	303
2017-10-13	$3.98	$3.98	$3.96	$3.97	$3.97	926
2017-10-12	$4.10	$4.14	$3.91	$3.91	$3.91	2,795
2017-10-11	$3.95	$3.95	$3.95	$3.95	$3.95	680
2017-10-10	$3.81	$3.81	$3.81	$3.81	$3.81	13
2017-10-09	$3.91	$3.91	$3.91	$3.91	$3.91	80
2017-10-06	$3.85	$3.91	$3.85	$3.91	$3.91	987
2017-10-05	$3.92	$3.92	$3.92	$3.92	$3.92	353
2017-10-04	$3.90	$3.90	$3.90	$3.90	$3.90	734
2017-10-03	$3.89	$3.89	$3.84	$3.84	$3.84	849
2017-10-02	$3.81	$3.81	$3.81	$3.81	$3.81	297
2017-09-29	$3.90	$3.95	$3.90	$3.90	$3.90	860
2017-09-28	$3.86	$3.95	$3.86	$3.94	$3.94	6,896
2017-09-27	$3.89	$3.89	$3.89	$3.89	$3.89	6
2017-09-26	$3.98	$4.00	$3.89	$3.89	$3.89	32,175
2017-09-25	$4.00	$4.00	$3.94	$3.94	$3.94	4,637
2017-09-22	$4.00	$4.00	$3.98	$3.98	$3.98	4,245
2017-09-21	$3.97	$4.05	$3.89	$4.02	$4.02	49,921
2017-09-20	$4.00	$4.00	$3.87	$3.93	$3.93	1,271
2017-09-19	$4.00	$4.00	$3.90	$3.95	$3.95	724
2017-09-18	$3.88	$4.29	$3.74	$4.02	$4.02	27,413
2017-09-15	$3.78	$4.00	$3.77	$3.95	$3.95	5,108
2017-09-14	$3.67	$3.80	$3.67	$3.77	$3.77	3,616
2017-09-13	$3.72	$3.91	$3.64	$3.71	$3.71	735
2017-09-12	$3.62	$3.90	$3.62	$3.70	$3.70	2,224
2017-09-11	$3.80	$3.93	$3.60	$3.66	$3.66	6,662
2017-09-08	$3.80	$3.89	$3.75	$3.86	$3.86	2,030
2017-09-07	$3.89	$3.89	$3.80	$3.89	$3.89	851
2017-09-06	$3.92	$3.92	$3.72	$3.72	$3.72	475
2017-09-05	$3.80	$3.89	$3.80	$3.82	$3.82	2,170
2017-09-01	$3.92	$3.96	$3.83	$3.83	$3.83	3,223
2017-08-31	$3.95	$4.05	$3.87	$3.89	$3.89	16,296
2017-08-30	$3.89	$3.89	$3.89	$3.89	$3.89	91
2017-08-29	$3.96	$4.00	$3.78	$3.89	$3.89	21,725
2017-08-28	$4.05	$4.05	$3.71	$3.96	$3.96	12,342
2017-08-25	$3.96	$3.96	$3.96	$3.96	$3.96	468
2017-08-24	$3.97	$3.97	$3.97	$3.97	$3.97	5
2017-08-23	$4.05	$4.05	$4.05	$4.05	$4.05	11
2017-08-22	$4.17	$4.17	$4.04	$4.05	$4.05	5,069
2017-08-21	$3.80	$4.00	$3.80	$4.00	$4.00	12,525
2017-08-18	$4.07	$4.08	$3.75	$3.75	$3.75	21,264
2017-08-17	$4.05	$4.05	$4.05	$4.05	$4.05	0
2017-08-16	$4.05	$4.05	$4.05	$4.05	$4.05	100
2017-08-15	$4.17	$4.17	$4.00	$4.00	$4.00	2,120
2017-08-14	$4.15	$4.16	$4.09	$4.15	$4.15	4,303
2017-08-11	$4.09	$4.09	$4.09	$4.09	$4.09	26
2017-08-10	$4.09	$4.09	$4.09	$4.09	$4.09	300
2017-08-09	$4.30	$4.30	$4.14	$4.15	$4.15	1,380
2017-08-08	$4.04	$4.42	$4.04	$4.42	$4.42	6,600
2017-08-07	$4.04	$4.04	$4.04	$4.04	$4.04	297
2017-08-04	$4.01	$4.01	$4.01	$4.01	$4.01	529
2017-08-03	$4.05	$4.05	$4.05	$4.05	$4.05	505
2017-08-02	$4.00	$4.05	$4.00	$4.03	$4.03	924
2017-08-01	$4.00	$4.00	$4.00	$4.00	$4.00	0
2017-07-31	$4.00	$4.00	$4.00	$4.00	$4.00	400
2017-07-28	$4.03	$4.05	$4.03	$4.05	$4.05	1,260
2017-07-27	$3.89	$4.04	$3.89	$4.04	$4.04	3,538
2017-07-26	$3.92	$4.03	$3.92	$4.03	$4.03	5,300
2017-07-25	$4.05	$4.05	$4.05	$4.05	$4.05	0
2017-07-24	$4.05	$4.06	$4.05	$4.05	$4.05	1,100
2017-07-21	$4.04	$4.05	$4.01	$4.05	$4.05	1,281
2017-07-20	$4.04	$4.04	$4.04	$4.04	$4.04	38
2017-07-19	$4.06	$4.06	$4.04	$4.04	$4.04	6,356
2017-07-18	$4.04	$4.15	$4.01	$4.10	$4.10	11,115
2017-07-17	$4.05	$4.05	$4.05	$4.05	$4.05	837
2017-07-14	$4.06	$4.07	$4.04	$4.05	$4.05	7,910
2017-07-13	$4.12	$4.12	$4.04	$4.09	$4.09	14,634
2017-07-12	$3.99	$4.07	$3.85	$3.92	$3.92	6,788
2017-07-11	$4.05	$4.05	$4.04	$4.04	$4.04	1,121
2017-07-10	$4.00	$4.00	$3.92	$3.94	$3.94	2,859
2017-07-07	$3.95	$3.95	$3.82	$3.95	$3.95	2,792
2017-07-06	$3.67	$3.97	$3.67	$3.97	$3.97	6,659
2017-07-05	$3.90	$3.99	$3.89	$3.99	$3.99	2,451
2017-07-03	$3.84	$3.84	$3.84	$3.84	$3.84	114
2017-06-30	$3.89	$3.97	$3.89	$3.94	$3.94	2,897
2017-06-29	$3.91	$4.00	$3.82	$3.88	$3.88	7,981
2017-06-28	$3.84	$4.05	$3.75	$3.95	$3.95	25,327
2017-06-27	$3.96	$3.99	$3.94	$3.94	$3.94	2,317
2017-06-26	$4.10	$4.15	$3.91	$3.95	$3.95	28,736
2017-06-23	$4.03	$4.27	$3.85	$4.25	$4.25	42,295
2017-06-22	$4.05	$4.08	$4.05	$4.05	$4.05	3,731
2017-06-21	$3.93	$4.13	$3.89	$4.05	$4.05	5,819
2017-06-20	$3.70	$4.10	$3.70	$4.05	$4.05	10,623
2017-06-19	$3.80	$3.97	$3.80	$3.97	$3.97	3,202
2017-06-16	$3.98	$3.98	$3.76	$3.76	$3.76	2,410
2017-06-15	$3.84	$4.00	$3.72	$3.97	$3.97	15,290
2017-06-14	$3.66	$3.74	$3.65	$3.71	$3.71	7,986
2017-06-13	$3.71	$3.72	$3.62	$3.69	$3.69	2,533
2017-06-12	$3.67	$3.86	$3.65	$3.70	$3.70	34,690
2017-06-09	$3.86	$3.90	$3.65	$3.90	$3.90	41,267
2017-06-08	$3.86	$3.99	$3.86	$3.95	$3.95	5,313
2017-06-07	$3.94	$4.05	$3.80	$3.92	$3.92	23,455
2017-06-06	$3.92	$4.04	$3.80	$3.98	$3.98	8,715
2017-06-05	$3.98	$4.08	$3.86	$3.89	$3.89	11,114
2017-06-02	$4.01	$4.12	$3.76	$3.94	$3.94	33,293
2017-06-01	$4.04	$4.07	$3.81	$4.02	$4.02	14,302
2017-05-31	$4.06	$4.06	$3.83	$4.04	$4.04	2,105
2017-05-30	$4.01	$4.04	$3.82	$4.04	$4.04	25,862
2017-05-26	$4.10	$4.10	$3.92	$3.92	$3.92	16,553
2017-05-25	$3.94	$4.15	$3.71	$4.09	$4.09	31,775
2017-05-24	$3.82	$4.15	$3.82	$3.92	$3.92	13,025
2017-05-23	$3.88	$3.98	$3.86	$3.86	$3.86	13,247
2017-05-22	$4.17	$4.20	$4.11	$4.11	$4.11	5,908
2017-05-19	$4.14	$4.15	$4.14	$4.15	$4.15	301
2017-05-18	$4.03	$4.19	$4.03	$4.19	$4.19	4,891
2017-05-17	$4.00	$4.15	$3.91	$3.93	$3.93	22,434
2017-05-16	$3.75	$3.99	$3.53	$3.97	$3.97	15,567
2017-05-15	$3.99	$4.07	$3.52	$3.52	$3.52	43,648
2017-05-12	$4.11	$4.60	$4.00	$4.05	$4.05	62,071
2017-05-11	$4.33	$4.33	$3.65	$4.24	$4.24	9,151
2017-05-10	$4.44	$4.44	$4.20	$4.38	$4.38	7,408
2017-05-09	$4.57	$4.65	$4.42	$4.49	$4.49	16,866
2017-05-08	$4.32	$4.70	$4.28	$4.55	$4.55	38,296
2017-05-05	$4.15	$4.35	$4.02	$4.30	$4.30	12,901
2017-05-04	$4.34	$4.35	$4.25	$4.28	$4.28	7,754
2017-05-03	$4.07	$4.40	$3.96	$4.35	$4.35	27,304
2017-05-02	$4.19	$4.24	$4.10	$4.16	$4.16	7,570
2017-05-01	$4.21	$4.36	$3.86	$4.23	$4.23	38,008
2017-04-28	$4.00	$4.25	$3.98	$4.22	$4.22	23,013
2017-04-27	$3.99	$4.00	$3.86	$4.00	$4.00	26,648
2017-04-26	$3.99	$3.99	$3.93	$3.99	$3.99	3,320
2017-04-25	$3.91	$3.91	$3.87	$3.91	$3.91	4,037
2017-04-24	$3.83	$3.90	$3.76	$3.90	$3.90	8,751
2017-04-21	$3.80	$3.96	$3.51	$3.77	$3.77	10,779
2017-04-20	$3.72	$3.95	$3.72	$3.89	$3.89	10,358
2017-04-19	$3.83	$3.95	$3.40	$3.95	$3.95	22,051
2017-04-18	$3.98	$3.98	$3.85	$3.85	$3.85	1,744
2017-04-17	$3.95	$3.95	$3.91	$3.95	$3.95	2,492
2017-04-13	$3.80	$3.99	$3.80	$3.89	$3.89	14,865
2017-04-12	$3.85	$3.88	$3.66	$3.85	$3.85	15,368
2017-04-11	$3.85	$3.85	$3.76	$3.77	$3.77	8,623
2017-04-10	$3.47	$3.85	$3.45	$3.81	$3.81	16,626
2017-04-07	$3.84	$3.85	$3.73	$3.83	$3.83	12,732
2017-04-06	$3.80	$3.80	$3.27	$3.80	$3.80	11,909
2017-04-05	$3.65	$3.74	$3.65	$3.73	$3.73	7,641
2017-04-04	$3.73	$3.74	$3.54	$3.72	$3.72	3,689
2017-04-03	$3.59	$3.68	$3.59	$3.68	$3.68	1,557
2017-03-31	$3.66	$3.77	$3.60	$3.61	$3.61	9,953
2017-03-30	$3.63	$3.70	$3.45	$3.64	$3.64	21,725
2017-03-29	$3.60	$3.66	$3.40	$3.59	$3.59	31,244
2017-03-28	$3.42	$3.42	$3.30	$3.35	$3.35	2,427
2017-03-27	$3.10	$3.45	$3.00	$3.42	$3.42	17,962
2017-03-24	$3.15	$3.19	$3.08	$3.08	$3.08	2,180
2017-03-23	$3.18	$3.25	$3.07	$3.24	$3.24	4,096
2017-03-22	$3.30	$3.30	$2.90	$3.22	$3.22	20,442
2017-03-21	$3.16	$3.40	$2.99	$3.40	$3.40	25,109
2017-03-20	$2.78	$3.15	$2.78	$3.15	$3.15	13,108
2017-03-17	$2.76	$3.01	$2.76	$3.00	$3.00	42,461
2017-03-16	$3.08	$3.08	$2.52	$2.77	$2.77	45,365
2017-03-15	$3.16	$3.16	$2.77	$2.82	$2.82	33,791
2017-03-14	$2.68	$2.84	$2.65	$2.84	$2.84	24,191
2017-03-13	$2.99	$2.99	$2.43	$2.70	$2.70	12,816
2017-03-10	$2.71	$2.82	$2.71	$2.78	$2.78	17,686
2017-03-09	$2.66	$2.76	$2.65	$2.76	$2.76	26,597
2017-03-08	$2.75	$2.75	$2.75	$2.75	$2.75	359
2017-03-07	$2.75	$2.76	$2.74	$2.75	$2.75	12,257
2017-03-06	$2.58	$2.72	$2.58	$2.72	$2.72	6,648
2017-03-03	$2.64	$2.64	$2.64	$2.64	$2.64	161
2017-03-02	$2.59	$2.64	$2.59	$2.64	$2.64	2,406
2017-03-01	$2.61	$2.64	$2.61	$2.64	$2.64	2,459
2017-02-28	$2.65	$2.65	$2.65	$2.65	$2.65	1,118
2017-02-27	$2.51	$2.68	$2.51	$2.66	$2.66	4,969
2017-02-24	$2.50	$2.62	$2.46	$2.62	$2.62	9,183
2017-02-23	$2.55	$2.56	$2.55	$2.56	$2.56	805
2017-02-22	$2.16	$2.59	$2.16	$2.59	$2.59	2,793
2017-02-21	$2.70	$2.70	$2.67	$2.67	$2.67	424
2017-02-17	$2.60	$2.73	$2.60	$2.72	$2.72	2,450
2017-02-16	$2.66	$2.66	$2.66	$2.66	$2.66	2,034
2017-02-15	$2.84	$2.84	$2.56	$2.67	$2.67	3,704
2017-02-14	$2.51	$2.59	$2.51	$2.56	$2.56	1,310
2017-02-13	$2.59	$2.76	$2.56	$2.71	$2.71	6,621
2017-02-10	$2.78	$2.80	$2.16	$2.65	$2.65	199
2017-02-09	$3.08	$3.08	$2.95	$2.95	$2.95	2,827
2017-02-08	$3.05	$3.05	$3.05	$3.05	$3.05	0
2017-02-07	$3.06	$3.06	$3.05	$3.05	$3.05	2,123
2017-02-06	$3.10	$3.10	$3.10	$3.10	$3.10	211
2017-02-03	$3.05	$3.15	$3.05	$3.14	$3.14	8,817
2017-02-02	$3.11	$3.14	$3.07	$3.12	$3.12	10,861
2017-02-01	$3.06	$3.06	$3.06	$3.06	$3.06	257
2017-01-31	$3.02	$3.15	$3.00	$3.15	$3.15	4,625
2017-01-30	$2.92	$3.03	$2.92	$3.00	$3.00	7,899
2017-01-27	$3.06	$3.06	$2.98	$2.99	$2.99	2,600
2017-01-26	$2.99	$3.00	$2.99	$3.00	$3.00	14,001
2017-01-25	$3.00	$3.00	$2.89	$2.93	$2.93	4,893
2017-01-24	$2.95	$3.10	$2.95	$2.97	$2.97	15,672
2017-01-23	$3.06	$3.06	$2.92	$2.95	$2.95	910
2017-01-20	$3.05	$3.05	$2.91	$3.04	$3.04	2,597
2017-01-19	$3.12	$3.12	$2.65	$3.00	$3.00	27,562
2017-01-18	$3.13	$3.16	$3.09	$3.12	$3.12	17,831
2017-01-17	$3.20	$3.20	$3.03	$3.17	$3.17	3,111
2017-01-13	$3.31	$3.31	$3.08	$3.17	$3.17	18,718
2017-01-12	$3.21	$3.32	$3.10	$3.27	$3.27	22,738
2017-01-11	$3.10	$3.30	$3.04	$3.24	$3.24	18,613
2017-01-10	$3.53	$3.55	$2.90	$3.13	$3.13	51,952
2017-01-09	$3.32	$3.75	$3.17	$3.73	$3.73	99,204
2017-01-06	$3.14	$3.37	$3.06	$3.27	$3.27	37,182
2017-01-05	$2.93	$3.20	$2.57	$3.16	$3.16	39,351
2017-01-04	$2.89	$2.98	$2.87	$2.93	$2.93	7,526
2017-01-03	$3.07	$3.14	$2.73	$2.97	$2.97	39,853
2016-12-30	$2.69	$3.25	$2.65	$2.98	$2.98	81,311
2016-12-29	$2.07	$2.65	$2.03	$2.62	$2.62	93,042
2016-12-28	$1.91	$2.05	$1.91	$2.05	$2.05	47,913
2016-12-27	$1.93	$1.94	$1.91	$1.93	$1.93	8,720
2016-12-23	$1.97	$1.97	$1.91	$1.93	$1.93	12,129
2016-12-22	$1.90	$1.97	$1.90	$1.91	$1.91	1,189
2016-12-21	$2.01	$2.02	$1.91	$2.01	$2.01	11,078
2016-12-20	$1.86	$2.04	$1.86	$2.04	$2.04	19,072
2016-12-19	$1.98	$2.06	$1.82	$1.85	$1.85	13,042
2016-12-16	$1.82	$1.94	$1.82	$1.94	$1.94	3,450
2016-12-15	$1.81	$1.83	$1.78	$1.81	$1.81	5,413
2016-12-14	$1.91	$2.05	$1.85	$1.89	$1.89	23,117
2016-12-13	$1.90	$1.90	$1.66	$1.89	$1.89	20,647
2016-12-12	$1.95	$1.96	$1.88	$1.88	$1.88	2,287
2016-12-09	$1.96	$2.15	$1.95	$2.04	$2.04	5,613
2016-12-08	$1.77	$2.02	$1.77	$1.87	$1.87	6,636
2016-12-07	$1.68	$1.83	$1.68	$1.83	$1.83	22,395
2016-12-06	$1.57	$1.64	$1.56	$1.61	$1.61	12,901
2016-12-05	$1.40	$1.52	$1.40	$1.51	$1.51	6,625
2016-12-02	$1.56	$1.59	$1.51	$1.55	$1.55	4,946
2016-12-01	$1.45	$1.55	$1.43	$1.51	$1.51	24,742
2016-11-30	$1.44	$1.44	$1.44	$1.44	$1.44	14
2016-11-29	$1.47	$1.50	$1.41	$1.44	$1.44	4,362
2016-11-28	$1.43	$1.43	$1.41	$1.43	$1.43	8,084
2016-11-25	$1.43	$1.43	$1.39	$1.39	$1.39	358
2016-11-23	$1.39	$1.40	$1.39	$1.40	$1.40	5,200
2016-11-22	$1.39	$1.41	$1.39	$1.40	$1.40	6,800
2016-11-21	$1.40	$1.43	$1.40	$1.43	$1.43	3,183
2016-11-18	$1.41	$1.42	$1.39	$1.39	$1.39	4,400
2016-11-17	$1.38	$1.46	$1.38	$1.39	$1.39	13,800
2016-11-16	$1.25	$1.44	$1.24	$1.39	$1.39	156,051
2016-11-15	$1.24	$1.24	$1.24	$1.24	$1.24	2,164
2016-11-14	$1.22	$1.23	$1.22	$1.23	$1.23	599
2016-11-11	$1.24	$1.25	$1.24	$1.25	$1.25	2,070
2016-11-10	$1.23	$1.23	$1.23	$1.23	$1.23	30
2016-11-09	$1.23	$1.23	$1.21	$1.23	$1.23	2,400
2016-11-08	$1.21	$1.23	$1.21	$1.23	$1.23	1,461
2016-11-07	$1.21	$1.22	$1.20	$1.22	$1.22	4,510
2016-11-04	$1.21	$1.21	$1.20	$1.20	$1.20	6,909
2016-11-03	$1.22	$1.22	$1.21	$1.22	$1.22	4,259
2016-11-02	$1.25	$1.30	$1.20	$1.25	$1.25	23,135
2016-11-01	$1.21	$1.22	$1.21	$1.22	$1.22	200
2016-10-31	$1.22	$1.22	$1.20	$1.21	$1.21	8,075
2016-10-28	$1.20	$1.22	$1.19	$1.21	$1.21	19,400
2016-10-27	$1.27	$1.27	$1.20	$1.20	$1.20	6,437
2016-10-26	$1.36	$1.36	$1.21	$1.22	$1.22	19,910
2016-10-25	$1.26	$1.33	$1.22	$1.22	$1.22	24,416
2016-10-24	$1.32	$1.33	$1.26	$1.27	$1.27	16,735
2016-10-21	$1.30	$1.31	$1.28	$1.29	$1.29	6,472
2016-10-20	$1.36	$1.36	$1.25	$1.28	$1.28	10,728
2016-10-19	$1.32	$1.36	$1.31	$1.35	$1.35	27,236
2016-10-18	$1.27	$1.29	$1.26	$1.28	$1.28	16,231
2016-10-17	$1.25	$1.28	$1.25	$1.28	$1.28	37,781
2016-10-14	$1.26	$1.27	$1.26	$1.27	$1.27	2,063
2016-10-13	$1.26	$1.28	$1.26	$1.27	$1.27	8,968
2016-10-12	$1.25	$1.28	$1.25	$1.27	$1.27	37,729
2016-10-11	$1.34	$1.34	$1.25	$1.25	$1.25	23,431
2016-10-10	$1.44	$1.46	$1.43	$1.46	$1.26	41,387
2016-10-07	$1.42	$1.44	$1.42	$1.43	$1.23	16,212
2016-10-06	$1.44	$1.44	$1.42	$1.42	$1.22	6,200
2016-10-05	$1.45	$1.45	$1.42	$1.44	$1.24	6,084
2016-10-04	$1.40	$1.46	$1.40	$1.44	$1.25	52,686
2016-10-03	$1.38	$1.40	$1.37	$1.40	$1.21	3,126
2016-09-30	$1.39	$1.39	$1.38	$1.38	$1.19	6,711
2016-09-29	$1.38	$1.40	$1.38	$1.39	$1.20	2,030
2016-09-28	$1.40	$1.41	$1.39	$1.39	$1.20	6,651
2016-09-27	$1.40	$1.42	$1.39	$1.39	$1.20	12,034
2016-09-26	$1.38	$1.40	$1.38	$1.39	$1.20	4,610
2016-09-23	$1.38	$1.39	$1.38	$1.39	$1.20	3,601
2016-09-22	$1.38	$1.39	$1.38	$1.38	$1.19	21,938
2016-09-21	$1.38	$1.42	$1.38	$1.39	$1.20	9,602
2016-09-20	$1.38	$1.41	$1.38	$1.39	$1.20	15,488
2016-09-19	$1.38	$1.42	$1.38	$1.39	$1.20	67,907
2016-09-16	$1.37	$1.43	$1.37	$1.39	$1.20	588
2016-09-15	$1.38	$1.40	$1.37	$1.37	$1.18	19,700
2016-09-14	$1.39	$1.40	$1.37	$1.38	$1.19	40,068
2016-09-13	$1.43	$1.43	$1.39	$1.40	$1.21	8,014
2016-09-12	$1.38	$1.45	$1.38	$1.45	$1.25	11,815
2016-09-09	$1.35	$1.45	$1.35	$1.45	$1.25	40,525
2016-09-08	$1.38	$1.45	$1.38	$1.45	$1.25	2,417
2016-09-07	$1.49	$1.49	$1.35	$1.39	$1.20	35,941
2016-09-06	$1.50	$1.55	$1.49	$1.53	$1.32	53,846
2016-09-02	$1.37	$1.70	$1.30	$1.52	$1.31	267,980
2016-09-01	$1.27	$1.27	$1.15	$1.16	$1.00	56,751
2016-08-31	$1.27	$1.30	$1.23	$1.23	$1.06	12,280
2016-08-30	$1.29	$1.29	$1.29	$1.29	$1.11	0
2016-08-29	$1.26	$1.29	$1.19	$1.29	$1.11	26,747
2016-08-26	$1.27	$1.34	$1.23	$1.30	$1.12	4,964
2016-08-25	$1.27	$1.27	$1.27	$1.27	$1.09	8
2016-08-24	$1.34	$1.34	$1.26	$1.27	$1.09	9,368
2016-08-23	$1.39	$1.39	$1.39	$1.39	$1.20	303
2016-08-22	$1.41	$1.41	$1.41	$1.41	$1.22	0
2016-08-19	$1.36	$1.42	$1.23	$1.41	$1.22	47,465
2016-08-18	$1.35	$1.43	$1.32	$1.37	$1.18	17,169
2016-08-17	$1.28	$1.43	$1.28	$1.43	$1.23	5,158
2016-08-16	$1.33	$1.45	$1.33	$1.38	$1.19	6,099
2016-08-15	$1.30	$1.45	$1.20	$1.40	$1.21	33,650
2016-08-12	$1.30	$1.30	$1.30	$1.30	$1.12	15
2016-08-11	$1.29	$1.34	$1.25	$1.30	$1.12	5,345
2016-08-10	$1.27	$1.43	$1.26	$1.26	$1.09	15,946
2016-08-09	$1.42	$1.50	$1.25	$1.27	$1.09	22,587
2016-08-08	$1.42	$1.48	$1.31	$1.41	$1.22	10,600
2016-08-05	$1.41	$1.41	$1.23	$1.28	$1.10	18,491
2016-08-04	$1.17	$1.54	$1.17	$1.40	$1.20	171,741
2016-08-03	$1.25	$1.27	$1.15	$1.20	$1.03	11,621
2016-08-02	$1.33	$1.36	$1.16	$1.20	$1.03	61,969
2016-08-01	$1.59	$1.59	$1.35	$1.36	$1.17	83,344
2016-07-29	$1.18	$2.20	$1.18	$1.65	$1.42	505,367
2016-07-28	$1.18	$1.25	$1.17	$1.20	$1.03	8,993
2016-07-27	$1.18	$1.28	$1.18	$1.27	$1.09	13,711
2016-07-26	$1.25	$1.26	$1.16	$1.25	$1.08	5,615
2016-07-25	$1.20	$1.30	$1.20	$1.30	$1.12	2,136
2016-07-22	$1.20	$1.28	$1.15	$1.27	$1.09	26,390
2016-07-21	$1.12	$1.27	$1.12	$1.27	$1.09	4,531
2016-07-20	$1.18	$1.23	$1.03	$1.16	$1.00	146,967
2016-07-19	$1.43	$1.49	$1.00	$1.15	$0.99	63,612
2016-07-18	$1.28	$1.89	$1.27	$1.59	$1.37	440,813
2016-07-15	$1.20	$1.22	$1.20	$1.22	$1.05	2,100
2016-07-14	$1.19	$1.23	$1.19	$1.23	$1.06	200
2016-07-13	$1.20	$1.20	$1.20	$1.20	$1.03	0
2016-07-12	$1.20	$1.20	$1.19	$1.19	$1.03	764
2016-07-11	$1.20	$1.20	$1.20	$1.20	$1.03	1,800
2016-07-08	$1.20	$1.20	$1.20	$1.20	$1.03	0
2016-07-07	$1.20	$1.22	$1.20	$1.20	$1.03	11,218
2016-07-06	$1.18	$1.18	$1.18	$1.18	$1.02	0
2016-07-05	$1.19	$1.19	$1.18	$1.18	$1.02	1,143
2016-07-01	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-06-30	$1.19	$1.20	$1.19	$1.19	$1.03	871
2016-06-29	$1.29	$1.29	$1.29	$1.29	$1.11	75
2016-06-28	$1.29	$1.29	$1.29	$1.29	$1.11	0
2016-06-27	$1.29	$1.29	$1.29	$1.29	$1.11	0
2016-06-24	$1.29	$1.29	$1.29	$1.29	$1.11	786
2016-06-23	$1.23	$1.23	$1.23	$1.23	$1.06	159
2016-06-22	$1.23	$1.23	$1.23	$1.23	$1.06	0
2016-06-21	$1.23	$1.23	$1.23	$1.23	$1.06	0
2016-06-20	$1.23	$1.23	$1.23	$1.23	$1.06	0
2016-06-17	$1.23	$1.23	$1.23	$1.23	$1.06	0
2016-06-16	$1.23	$1.23	$1.23	$1.23	$1.06	39
2016-06-15	$1.19	$1.23	$1.19	$1.23	$1.06	800
2016-06-14	$1.20	$1.20	$1.20	$1.20	$1.03	0
2016-06-13	$1.23	$1.23	$1.20	$1.20	$1.03	1,868
2016-06-10	$1.23	$1.23	$1.23	$1.23	$1.06	864
2016-06-09	$1.20	$1.20	$1.20	$1.20	$1.03	85
2016-06-08	$1.20	$1.20	$1.20	$1.20	$1.03	211
2016-06-07	$1.19	$1.19	$1.19	$1.19	$1.03	200
2016-06-06	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-06-03	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-06-02	$1.19	$1.19	$1.19	$1.19	$1.03	101
2016-06-01	$1.20	$1.20	$1.20	$1.20	$1.03	110
2016-05-31	$1.20	$1.20	$1.20	$1.20	$1.03	609
2016-05-27	$1.20	$1.20	$1.20	$1.20	$1.04	35
2016-05-26	$1.20	$1.20	$1.20	$1.20	$1.04	0
2016-05-25	$1.20	$1.20	$1.20	$1.20	$1.04	76
2016-05-24	$1.19	$1.19	$1.19	$1.19	$1.03	400
2016-05-23	$1.19	$1.22	$1.19	$1.22	$1.05	816
2016-05-20	$1.19	$1.19	$1.19	$1.19	$1.03	47
2016-05-19	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-05-18	$1.19	$1.19	$1.19	$1.19	$1.03	80
2016-05-17	$1.19	$1.19	$1.19	$1.19	$1.03	137
2016-05-16	$1.19	$1.19	$1.19	$1.19	$1.03	411
2016-05-13	$1.20	$1.20	$1.20	$1.20	$1.03	926
2016-05-12	$1.25	$1.25	$1.20	$1.20	$1.03	709
2016-05-11	$1.20	$1.20	$1.20	$1.20	$1.03	29
2016-05-10	$1.20	$1.20	$1.20	$1.20	$1.03	200
2016-05-09	$1.19	$1.19	$1.19	$1.19	$1.03	21
2016-05-06	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-05-05	$1.19	$1.19	$1.19	$1.19	$1.03	110
2016-05-04	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-05-03	$1.19	$1.19	$1.19	$1.19	$1.03	9
2016-05-02	$1.19	$1.19	$1.19	$1.19	$1.03	159
2016-04-29	$1.19	$1.19	$1.19	$1.19	$1.03	20
2016-04-28	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-04-27	$1.19	$1.19	$1.19	$1.19	$1.03	0
2016-04-26	$1.22	$1.22	$1.19	$1.19	$1.03	1,055
2016-04-25	$1.19	$1.28	$1.17	$1.28	$1.10	305
2016-04-22	$1.30	$1.30	$1.30	$1.30	$1.12	25
2016-04-21	$1.26	$1.26	$1.26	$1.26	$1.09	0
2016-04-20	$1.26	$1.26	$1.26	$1.26	$1.09	0
2016-04-19	$1.26	$1.26	$1.26	$1.26	$1.09	0
2016-04-18	$1.26	$1.26	$1.26	$1.26	$1.09	0
2016-04-15	$1.26	$1.26	$1.26	$1.26	$1.09	0
2016-04-14	$1.26	$1.26	$1.26	$1.26	$1.09	0
2016-04-13	$1.26	$1.26	$1.26	$1.26	$1.09	0
2016-04-12	$1.21	$1.26	$1.21	$1.26	$1.09	243
2016-04-11	$1.21	$1.21	$1.21	$1.21	$1.04	0
2016-04-08	$1.19	$1.21	$1.19	$1.21	$1.04	164
2016-04-07	$1.23	$1.23	$1.18	$1.18	$1.02	4,500
2016-04-06	$1.23	$1.23	$1.23	$1.23	$1.06	18
2016-04-05	$1.25	$1.25	$1.25	$1.25	$1.08	0
2016-04-04	$1.29	$1.29	$1.25	$1.25	$1.08	1,775
2016-04-01	$1.34	$1.34	$1.33	$1.33	$1.15	1,235
2016-03-31	$1.35	$1.35	$1.30	$1.30	$1.12	1,463
2016-03-30	$1.40	$1.40	$1.35	$1.35	$1.16	200
2016-03-29	$1.30	$1.30	$1.30	$1.30	$1.12	102
2016-03-28	$1.32	$1.32	$1.32	$1.32	$1.14	0
2016-03-24	$1.32	$1.32	$1.32	$1.32	$1.14	0
2016-03-23	$1.32	$1.32	$1.32	$1.32	$1.14	0
2016-03-22	$1.32	$1.32	$1.32	$1.32	$1.14	0
2016-03-21	$1.21	$1.32	$1.21	$1.32	$1.14	1,650
2016-03-18	$1.24	$1.24	$1.24	$1.24	$1.07	2
2016-03-17	$1.24	$1.24	$1.24	$1.24	$1.07	0
2016-03-16	$1.24	$1.24	$1.21	$1.24	$1.07	4,591
2016-03-15	$1.31	$1.31	$1.31	$1.31	$1.13	0
2016-03-14	$1.20	$1.20	$1.20	$1.20	$1.03	62
2016-03-11	$1.20	$1.20	$1.20	$1.20	$1.03	100
2016-03-10	$1.27	$1.27	$1.27	$1.27	$1.09	72
2016-03-09	$1.27	$1.27	$1.27	$1.27	$1.09	0
2016-03-08	$1.27	$1.27	$1.27	$1.27	$1.09	0
2016-03-07	$1.27	$1.27	$1.27	$1.27	$1.09	0
2016-03-04	$1.21	$1.27	$1.21	$1.27	$1.09	1,374
2016-03-03	$1.20	$1.20	$1.20	$1.20	$1.04	74
2016-03-02	$1.20	$1.20	$1.20	$1.20	$1.04	0
2016-03-01	$1.20	$1.20	$1.20	$1.20	$1.04	751
2016-02-29	$1.31	$1.31	$1.31	$1.31	$1.13	173
2016-02-26	$1.17	$1.20	$1.17	$1.18	$1.02	1,000
2016-02-25	$1.22	$1.22	$1.22	$1.22	$1.05	1,000
2016-02-24	$1.18	$1.18	$1.18	$1.18	$1.02	0
2016-02-23	$1.18	$1.18	$1.18	$1.18	$1.02	208
2016-02-22	$1.18	$1.18	$1.18	$1.18	$1.02	600
2016-02-19	$1.18	$1.18	$1.18	$1.18	$1.02	68
2016-02-18	$1.18	$1.19	$1.18	$1.18	$1.02	2,075
2016-02-17	$1.16	$1.16	$1.16	$1.16	$1.00	0
2016-02-16	$1.16	$1.16	$1.16	$1.16	$1.00	3
2016-02-12	$1.16	$1.16	$1.16	$1.16	$1.00	0
2016-02-11	$1.16	$1.16	$1.16	$1.16	$1.00	1
2016-02-10	$1.16	$1.16	$1.16	$1.16	$1.00	0
2016-02-09	$1.16	$1.16	$1.16	$1.16	$1.00	0
2016-02-08	$1.16	$1.16	$1.16	$1.16	$1.00	0
2016-02-05	$1.16	$1.16	$1.16	$1.16	$1.00	200
2016-02-04	$1.17	$1.17	$1.17	$1.17	$1.01	0
2016-02-03	$1.17	$1.17	$1.17	$1.17	$1.01	0
2016-02-02	$1.16	$1.19	$1.16	$1.17	$1.01	2,200
2016-02-01	$1.16	$1.16	$1.16	$1.16	$1.00	0
2016-01-29	$1.19	$1.28	$1.16	$1.16	$1.00	1,612
2016-01-28	$1.15	$1.15	$1.15	$1.15	$0.99	0
2016-01-27	$1.15	$1.15	$1.15	$1.15	$0.99	0
2016-01-26	$1.15	$1.15	$1.15	$1.15	$0.99	8
2016-01-25	$1.15	$1.15	$1.15	$1.15	$0.99	72
2016-01-22	$1.15	$1.15	$1.15	$1.15	$0.99	0
2016-01-21	$1.15	$1.15	$1.15	$1.15	$0.99	0
2016-01-20	$1.15	$1.15	$1.15	$1.15	$0.99	0
2016-01-19	$1.18	$1.18	$1.15	$1.15	$0.99	2,270
2016-01-15	$1.22	$1.22	$1.22	$1.22	$1.05	17
2016-01-14	$1.24	$1.24	$1.24	$1.24	$1.07	17
2016-01-13	$1.22	$1.22	$1.22	$1.22	$1.05	0
2016-01-12	$1.22	$1.25	$1.22	$1.22	$1.05	2,100
2016-01-11	$1.26	$1.26	$1.26	$1.26	$1.09	1
2016-01-08	$1.21	$1.21	$1.21	$1.21	$1.04	0
2016-01-07	$1.21	$1.30	$1.21	$1.27	$1.10	1,210
2016-01-06	$1.29	$1.29	$1.29	$1.29	$1.11	0
2016-01-05	$1.29	$1.29	$1.21	$1.29	$1.11	6,637
2016-01-04	$1.29	$1.29	$1.29	$1.29	$1.11	365
2015-12-31	$1.30	$1.30	$1.29	$1.29	$1.11	209
2015-12-30	$1.29	$1.31	$1.25	$1.29	$1.11	3,580
2015-12-29	$1.29	$1.30	$1.25	$1.30	$1.12	3,833
2015-12-28	$1.29	$1.30	$1.25	$1.25	$1.08	3,540
2015-12-24	$1.29	$1.29	$1.29	$1.29	$1.11	1,817
2015-12-23	$1.29	$1.30	$1.27	$1.30	$1.12	6,137
2015-12-22	$1.29	$1.29	$1.29	$1.29	$1.11	322
2015-12-21	$1.30	$1.34	$1.29	$1.34	$1.15	1,607
2015-12-18	$1.30	$1.33	$1.29	$1.30	$1.12	800
2015-12-17	$1.30	$1.30	$1.30	$1.30	$1.12	24
2015-12-16	$1.29	$1.30	$1.29	$1.30	$1.12	928
2015-12-15	$1.35	$1.35	$1.29	$1.29	$1.11	1,212
2015-12-14	$1.34	$1.34	$1.34	$1.34	$1.15	1,001
2015-12-11	$1.29	$1.29	$1.29	$1.29	$1.11	0
2015-12-10	$1.29	$1.29	$1.29	$1.29	$1.11	0
2015-12-09	$1.29	$1.43	$1.21	$1.29	$1.11	18,706
2015-12-08	$1.30	$1.30	$1.30	$1.30	$1.12	592
2015-12-07	$1.38	$1.38	$1.30	$1.30	$1.12	2,422
2015-12-04	$1.29	$1.29	$1.29	$1.29	$1.11	0
2015-12-03	$1.29	$1.29	$1.29	$1.29	$1.11	0
2015-12-02	$1.29	$1.29	$1.29	$1.29	$1.11	0
2015-12-01	$1.29	$1.29	$1.29	$1.29	$1.11	1,000
2015-11-30	$1.25	$1.27	$1.25	$1.27	$1.09	894
2015-11-27	$1.25	$1.25	$1.25	$1.25	$1.08	215
2015-11-25	$1.27	$1.28	$1.26	$1.27	$1.09	840
2015-11-24	$1.25	$1.25	$1.25	$1.25	$1.08	2
2015-11-23	$1.27	$1.28	$1.25	$1.25	$1.08	4,646
2015-11-20	$1.28	$1.28	$1.28	$1.28	$1.11	0
2015-11-19	$1.28	$1.29	$1.28	$1.28	$1.11	4,353
2015-11-18	$1.21	$1.30	$1.21	$1.29	$1.11	8,956
2015-11-17	$1.20	$1.25	$1.20	$1.21	$1.04	6,748
2015-11-16	$1.20	$1.20	$1.20	$1.20	$1.03	322
2015-11-13	$1.17	$1.18	$1.17	$1.18	$1.02	5,048
2015-11-12	$1.20	$1.20	$1.20	$1.20	$1.03	0
2015-11-11	$1.18	$1.20	$1.18	$1.20	$1.03	10,100
2015-11-10	$1.20	$1.20	$1.14	$1.14	$0.98	8,607
2015-11-09	$1.15	$1.20	$1.15	$1.19	$1.03	5,560
2015-11-06	$1.16	$1.16	$1.16	$1.16	$1.00	2,800
2015-11-05	$1.25	$1.25	$1.16	$1.16	$1.00	3,854
2015-11-04	$1.25	$1.25	$1.19	$1.19	$1.03	701
2015-11-03	$1.34	$1.34	$1.34	$1.34	$1.16	168
2015-11-02	$1.37	$1.37	$1.20	$1.25	$1.08	9,996
2015-10-30	$1.32	$1.35	$1.22	$1.22	$1.05	38,928
2015-10-29	$1.40	$1.40	$1.32	$1.32	$1.14	13,931
2015-10-28	$1.42	$1.49	$1.38	$1.38	$1.19	6,419
2015-10-27	$1.45	$1.50	$1.39	$1.42	$1.22	12,728
2015-10-26	$1.43	$1.49	$1.43	$1.49	$1.28	740
2015-10-23	$1.41	$1.52	$1.41	$1.45	$1.25	3,783
2015-10-22	$1.41	$1.41	$1.38	$1.41	$1.22	306
2015-10-21	$1.40	$1.41	$1.39	$1.40	$1.21	883
2015-10-20	$1.41	$1.42	$1.37	$1.41	$1.21	6,951
2015-10-19	$1.40	$1.40	$1.30	$1.31	$1.13	18,550
2015-10-16	$1.42	$1.42	$1.42	$1.42	$1.22	0
2015-10-15	$1.35	$1.42	$1.33	$1.42	$1.22	3,894
2015-10-14	$1.40	$1.40	$1.40	$1.40	$1.21	2,104
2015-10-13	$1.41	$1.41	$1.41	$1.41	$1.22	4
2015-10-12	$1.41	$1.48	$1.36	$1.41	$1.22	3,566
2015-10-09	$1.46	$1.53	$1.41	$1.41	$1.22	1,344
2015-10-08	$1.43	$1.43	$1.43	$1.43	$1.23	0
2015-10-07	$1.39	$1.43	$1.38	$1.43	$1.23	11,847
2015-10-06	$1.46	$1.47	$1.41	$1.41	$1.22	7,708
2015-10-05	$1.50	$1.51	$1.46	$1.46	$1.26	2,555
2015-10-02	$1.56	$1.56	$1.56	$1.56	$1.34	1,000
2015-10-01	$1.56	$1.56	$1.51	$1.52	$1.31	650
2015-09-30	$1.56	$1.60	$1.56	$1.57	$1.35	713
2015-09-29	$1.52	$1.52	$1.50	$1.50	$1.29	824
2015-09-28	$1.50	$1.50	$1.43	$1.43	$1.23	1,192
2015-09-25	$1.50	$1.50	$1.48	$1.48	$1.28	1,483
2015-09-24	$1.55	$1.55	$1.55	$1.55	$1.34	94
2015-09-23	$1.59	$1.59	$1.55	$1.55	$1.34	4,282
2015-09-22	$1.60	$1.64	$1.55	$1.56	$1.34	4,197
2015-09-21	$1.52	$1.52	$1.52	$1.52	$1.31	153
2015-09-18	$1.67	$1.68	$1.52	$1.52	$1.31	6,402
2015-09-17	$1.68	$1.69	$1.60	$1.68	$1.45	1,614
2015-09-16	$1.50	$1.69	$1.50	$1.67	$1.44	2,660
2015-09-15	$1.51	$1.64	$1.51	$1.63	$1.41	1,982
2015-09-14	$1.57	$1.58	$1.57	$1.58	$1.36	1,346
2015-09-11	$1.62	$1.63	$1.53	$1.58	$1.36	2,840
2015-09-10	$1.58	$1.68	$1.52	$1.66	$1.43	4,548
2015-09-09	$1.55	$1.61	$1.45	$1.60	$1.38	6,948
2015-09-08	$1.58	$1.68	$1.50	$1.55	$1.34	11,189

Siebert Financial Corp (SIEB) News Headlines

Recent Siebert Financial Corp (SIEB) News

Similar Companies to Siebert Financial Corp (SIEB) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

Siebert Financial Corp (SIEB) Exchange: NASDAQ