StoneMor Inc (STON) Stock

Data as of May 9, 2025

$3.53 ($0.03) 0.86%

StoneMor Inc - Daily Information

Click for more stock information on StoneMor Inc.

Daily Information	Data
Date	May 9, 2025
Open	$3.51
Previous Close	$3.53
High	$3.54
Low	$3.51
Adjusted Open	$3.51
Previous Adjusted Close	$3.53
Adjusted High	$3.54
Adjusted Low	$3.51

About StoneMor Inc (STON)

StoneMor Inc. is a publicly traded death care company operating in 28 states and Puerto Rico. Founded in 2004, StoneMor has since grown to become the 2nd largest provider of cemetery and funeral services in the United States. It owns and operates 296 cemeteries and 65 funeral homes as of June 30, 2018. The company provides a comprehensive range of products, services and solutions to its customers through its Point of Sale â including caskets, burial vaults, grave markers, monuments, and cremation urns and services â through its various subsidiaries. StoneMor has an established network of regional cemetery sales and service offices where consumers can purchase cemetery and funeral services. The company prunes, maintains, and adorns its cemeteries with aesthetics, beautiful views and other amenities that increase the value for its customers. It also offers a wide range of personalized pre-need and at-need funeral services, burial services and cemetery merchandise. StoneMor has shown impressive growth since its inception. Revenues increased from $137.5 million in 2012 to $338 million in 2018, while net income increased from $-31.7 million to $24 million. It has strengthened its balance sheet and improved free cash flow in the same period of time. StoneMorâs geographic diversification helps it to continue its growth and capital investments in the long term, helping to serve its customers with the best products and services.

Invest in StoneMor Inc (STON)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Investing built for a better future.

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

Historical Stock Data for StoneMor Inc (STON)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-03	$3.51	$3.54	$3.51	$3.53	$3.53	20,456,525
2022-11-02	$3.50	$3.51	$3.50	$3.50	$3.50	4,408,067
2022-11-01	$3.50	$3.51	$3.49	$3.49	$3.49	443,898
2022-10-31	$3.49	$3.51	$3.49	$3.49	$3.49	1,123,227
2022-10-28	$3.48	$3.50	$3.48	$3.49	$3.49	400,970
2022-10-27	$3.47	$3.50	$3.47	$3.49	$3.49	609,697
2022-10-26	$3.47	$3.49	$3.46	$3.48	$3.48	431,028
2022-10-25	$3.46	$3.48	$3.46	$3.47	$3.47	213,769
2022-10-24	$3.45	$3.46	$3.45	$3.46	$3.46	326,544
2022-10-21	$3.46	$3.46	$3.44	$3.44	$3.44	167,461
2022-10-20	$3.45	$3.48	$3.44	$3.44	$3.44	385,219
2022-10-19	$3.43	$3.46	$3.41	$3.45	$3.45	106,151
2022-10-18	$3.43	$3.44	$3.42	$3.43	$3.43	334,355
2022-10-17	$3.41	$3.43	$3.41	$3.43	$3.43	193,858
2022-10-14	$3.41	$3.43	$3.41	$3.42	$3.42	261,605
2022-10-13	$3.42	$3.43	$3.41	$3.43	$3.43	408,014
2022-10-12	$3.42	$3.43	$3.41	$3.42	$3.42	336,185
2022-10-11	$3.40	$3.44	$3.40	$3.41	$3.41	251,640
2022-10-10	$3.39	$3.42	$3.39	$3.41	$3.41	597,759
2022-10-07	$3.44	$3.44	$3.38	$3.39	$3.39	645,727
2022-10-06	$3.43	$3.45	$3.43	$3.44	$3.44	287,766
2022-10-05	$3.43	$3.45	$3.43	$3.43	$3.43	129,956
2022-10-04	$3.43	$3.44	$3.43	$3.44	$3.44	59,827
2022-10-03	$3.43	$3.44	$3.43	$3.44	$3.44	120,108
2022-09-30	$3.44	$3.45	$3.43	$3.43	$3.43	98,834
2022-09-29	$3.44	$3.45	$3.43	$3.43	$3.43	788,131
2022-09-28	$3.43	$3.45	$3.43	$3.44	$3.44	297,398
2022-09-27	$3.43	$3.46	$3.43	$3.43	$3.43	181,941
2022-09-26	$3.44	$3.45	$3.43	$3.44	$3.44	168,996
2022-09-23	$3.44	$3.45	$3.44	$3.45	$3.45	112,674
2022-09-22	$3.44	$3.45	$3.44	$3.45	$3.45	90,694
2022-09-21	$3.44	$3.45	$3.44	$3.44	$3.44	57,583
2022-09-20	$3.44	$3.45	$3.44	$3.44	$3.44	31,640
2022-09-19	$3.43	$3.45	$3.43	$3.45	$3.45	179,816
2022-09-16	$3.45	$3.46	$3.43	$3.43	$3.43	759,234
2022-09-15	$3.45	$3.47	$3.45	$3.46	$3.46	107,379
2022-09-14	$3.44	$3.45	$3.44	$3.44	$3.44	73,433
2022-09-13	$3.44	$3.45	$3.44	$3.44	$3.44	294,861
2022-09-12	$3.44	$3.45	$3.44	$3.44	$3.44	20,420
2022-09-09	$3.45	$3.45	$3.44	$3.44	$3.44	59,721
2022-09-08	$3.44	$3.45	$3.44	$3.45	$3.45	185,079
2022-09-07	$3.44	$3.45	$3.44	$3.45	$3.45	137,009
2022-09-06	$3.45	$3.45	$3.44	$3.44	$3.44	34,109
2022-09-02	$3.44	$3.45	$3.44	$3.44	$3.44	218,707
2022-09-01	$3.44	$3.45	$3.44	$3.45	$3.45	383,047
2022-08-31	$3.43	$3.46	$3.43	$3.44	$3.44	165,589
2022-08-30	$3.45	$3.45	$3.43	$3.44	$3.44	104,630
2022-08-29	$3.44	$3.45	$3.43	$3.44	$3.44	138,518
2022-08-26	$3.44	$3.45	$3.44	$3.44	$3.44	62,833
2022-08-25	$3.44	$3.45	$3.43	$3.45	$3.45	106,582
2022-08-24	$3.43	$3.44	$3.43	$3.44	$3.44	21,463
2022-08-23	$3.43	$3.44	$3.43	$3.43	$3.43	29,173
2022-08-22	$3.42	$3.44	$3.42	$3.43	$3.43	124,585
2022-08-19	$3.42	$3.44	$3.42	$3.43	$3.43	50,538
2022-08-18	$3.42	$3.44	$3.42	$3.43	$3.43	66,890
2022-08-17	$3.42	$3.43	$3.42	$3.43	$3.43	90,452
2022-08-16	$3.42	$3.44	$3.42	$3.43	$3.43	62,513
2022-08-15	$3.41	$3.44	$3.41	$3.42	$3.42	57,985
2022-08-12	$3.42	$3.45	$3.42	$3.43	$3.43	109,506
2022-08-11	$3.42	$3.43	$3.41	$3.41	$3.41	90,563
2022-08-10	$3.41	$3.43	$3.41	$3.41	$3.41	300,308
2022-08-09	$3.41	$3.42	$3.40	$3.41	$3.41	78,380
2022-08-08	$3.41	$3.42	$3.41	$3.42	$3.42	377,214
2022-08-05	$3.41	$3.43	$3.40	$3.40	$3.40	341,111
2022-08-04	$3.42	$3.42	$3.41	$3.41	$3.41	173,995
2022-08-03	$3.43	$3.44	$3.41	$3.41	$3.41	1,111,236
2022-08-02	$3.41	$3.45	$3.40	$3.44	$3.44	277,122
2022-08-01	$3.39	$3.41	$3.39	$3.41	$3.41	941,748
2022-07-29	$3.40	$3.41	$3.39	$3.39	$3.39	685,008
2022-07-28	$3.40	$3.43	$3.39	$3.40	$3.40	645,025
2022-07-27	$3.42	$3.43	$3.39	$3.40	$3.40	817,362
2022-07-26	$3.45	$3.45	$3.42	$3.42	$3.42	75,200
2022-07-25	$3.43	$3.44	$3.43	$3.44	$3.44	59,008
2022-07-22	$3.46	$3.46	$3.44	$3.44	$3.44	57,748
2022-07-21	$3.43	$3.45	$3.43	$3.45	$3.45	58,520
2022-07-20	$3.45	$3.45	$3.42	$3.44	$3.44	155,672
2022-07-19	$3.47	$3.47	$3.45	$3.46	$3.46	46,619
2022-07-18	$3.44	$3.48	$3.43	$3.44	$3.44	385,403
2022-07-15	$3.44	$3.44	$3.41	$3.44	$3.44	943,959
2022-07-14	$3.42	$3.43	$3.41	$3.42	$3.42	660,626
2022-07-13	$3.42	$3.44	$3.41	$3.42	$3.42	840,428
2022-07-12	$3.42	$3.44	$3.42	$3.43	$3.43	79,738
2022-07-11	$3.44	$3.44	$3.42	$3.42	$3.42	127,795
2022-07-08	$3.43	$3.44	$3.42	$3.42	$3.42	127,795
2022-07-07	$3.42	$3.45	$3.42	$3.43	$3.43	84,401
2022-07-06	$3.42	$3.45	$3.42	$3.42	$3.42	164,674
2022-07-05	$3.42	$3.44	$3.41	$3.43	$3.43	163,923
2022-07-01	$3.43	$3.45	$3.41	$3.44	$3.44	92,833
2022-06-30	$3.43	$3.44	$3.42	$3.42	$3.42	165,660
2022-06-29	$3.44	$3.47	$3.42	$3.47	$3.47	183,870
2022-06-28	$3.49	$3.49	$3.44	$3.44	$3.44	203,701
2022-06-27	$3.49	$3.50	$3.46	$3.48	$3.48	136,852
2022-06-24	$3.44	$3.50	$3.44	$3.50	$3.50	960,672
2022-06-23	$3.45	$3.47	$3.45	$3.46	$3.46	124,325
2022-06-22	$3.42	$3.46	$3.42	$3.43	$3.43	122,817
2022-06-21	$3.43	$3.46	$3.42	$3.43	$3.43	245,364
2022-06-17	$3.42	$3.44	$3.42	$3.44	$3.44	726,830
2022-06-16	$3.42	$3.43	$3.41	$3.41	$3.41	492,170
2022-06-15	$3.42	$3.43	$3.42	$3.42	$3.42	203,683
2022-06-14	$3.42	$3.44	$3.42	$3.42	$3.42	202,004
2022-06-13	$3.43	$3.44	$3.41	$3.43	$3.43	848,408
2022-06-10	$3.43	$3.48	$3.43	$3.44	$3.44	299,280
2022-06-09	$3.44	$3.44	$3.43	$3.44	$3.44	153,160
2022-06-08	$3.43	$3.44	$3.43	$3.44	$3.44	81,867
2022-06-07	$3.42	$3.44	$3.42	$3.44	$3.44	452,045
2022-06-06	$3.44	$3.45	$3.41	$3.42	$3.42	434,625
2022-06-03	$3.44	$3.45	$3.43	$3.45	$3.45	203,702
2022-06-02	$3.42	$3.45	$3.42	$3.45	$3.45	614,485
2022-06-01	$3.43	$3.44	$3.42	$3.43	$3.43	624,015
2022-05-31	$3.42	$3.44	$3.41	$3.43	$3.43	1,851,573
2022-05-27	$3.41	$3.44	$3.41	$3.44	$3.44	870,205
2022-05-26	$3.42	$3.43	$3.41	$3.42	$3.42	1,933,233
2022-05-25	$3.40	$3.45	$3.40	$3.41	$3.41	9,585,280
2022-05-24	$2.31	$2.31	$2.25	$2.27	$2.27	107,189
2022-05-23	$2.28	$2.34	$2.27	$2.31	$2.31	72,666
2022-05-20	$2.34	$2.34	$2.29	$2.31	$2.31	36,079
2022-05-19	$2.38	$2.40	$2.25	$2.31	$2.31	108,105
2022-05-18	$2.47	$2.49	$2.32	$2.34	$2.34	98,152
2022-05-17	$2.40	$2.52	$2.40	$2.50	$2.50	171,936
2022-05-16	$2.39	$2.40	$2.37	$2.39	$2.39	55,940
2022-05-13	$2.31	$2.40	$2.31	$2.36	$2.36	154,086
2022-05-12	$2.33	$2.35	$2.23	$2.31	$2.31	101,257
2022-05-11	$2.36	$2.41	$2.31	$2.35	$2.35	103,891
2022-05-10	$2.32	$2.38	$2.32	$2.37	$2.37	65,664
2022-05-09	$2.39	$2.43	$2.29	$2.32	$2.32	86,988
2022-05-06	$2.40	$2.41	$2.40	$2.40	$2.40	62,196
2022-05-05	$2.41	$2.42	$2.39	$2.41	$2.41	192,723
2022-05-04	$2.41	$2.50	$2.36	$2.40	$2.40	162,884
2022-05-03	$2.41	$2.44	$2.41	$2.43	$2.43	36,485
2022-05-02	$2.40	$2.45	$2.38	$2.44	$2.44	198,818
2022-04-29	$2.49	$2.49	$2.37	$2.37	$2.37	125,029
2022-04-28	$2.52	$2.52	$2.47	$2.50	$2.50	46,866
2022-04-27	$2.54	$2.56	$2.46	$2.50	$2.50	54,465
2022-04-26	$2.54	$2.60	$2.52	$2.55	$2.55	76,606
2022-04-25	$2.48	$2.58	$2.47	$2.57	$2.57	76,184
2022-04-22	$2.48	$2.51	$2.46	$2.51	$2.51	102,025
2022-04-21	$2.59	$2.59	$2.50	$2.51	$2.51	64,547
2022-04-20	$2.54	$2.59	$2.51	$2.55	$2.55	76,835
2022-04-19	$2.49	$2.54	$2.48	$2.54	$2.54	59,829
2022-04-18	$2.49	$2.53	$2.40	$2.50	$2.50	83,832
2022-04-14	$2.52	$2.53	$2.48	$2.51	$2.51	52,053
2022-04-13	$2.43	$2.51	$2.43	$2.51	$2.51	103,901
2022-04-12	$2.43	$2.48	$2.40	$2.46	$2.46	135,552
2022-04-11	$2.44	$2.51	$2.41	$2.43	$2.43	115,239
2022-04-08	$2.45	$2.51	$2.43	$2.50	$2.50	137,273
2022-04-07	$2.44	$2.45	$2.41	$2.45	$2.45	160,786
2022-04-06	$2.55	$2.56	$2.41	$2.42	$2.42	335,710
2022-04-05	$2.54	$2.56	$2.52	$2.56	$2.56	95,178
2022-04-04	$2.54	$2.57	$2.52	$2.55	$2.55	101,032
2022-04-01	$2.65	$2.67	$2.52	$2.56	$2.56	224,386
2022-03-31	$2.87	$2.87	$2.58	$2.61	$2.61	329,112
2022-03-30	$3.00	$3.00	$2.87	$2.87	$2.87	124,176
2022-03-29	$3.04	$3.09	$2.92	$3.00	$3.00	299,935
2022-03-28	$2.90	$3.01	$2.87	$3.01	$3.01	267,521
2022-03-25	$2.93	$2.94	$2.83	$2.86	$2.86	91,526
2022-03-24	$2.83	$2.93	$2.82	$2.90	$2.90	58,324
2022-03-23	$2.83	$2.86	$2.80	$2.84	$2.84	116,690
2022-03-22	$2.84	$2.89	$2.80	$2.87	$2.87	117,216
2022-03-21	$2.80	$2.85	$2.72	$2.80	$2.80	109,647
2022-03-18	$2.92	$3.01	$2.79	$2.79	$2.79	676,289
2022-03-17	$2.75	$2.92	$2.75	$2.92	$2.92	119,336
2022-03-16	$2.87	$2.92	$2.67	$2.78	$2.78	520,054
2022-03-15	$2.71	$3.01	$2.68	$2.83	$2.83	219,005
2022-03-14	$2.82	$2.85	$2.65	$2.71	$2.71	155,567
2022-03-11	$2.73	$2.83	$2.72	$2.82	$2.82	154,905
2022-03-10	$2.63	$2.79	$2.63	$2.74	$2.74	123,170
2022-03-09	$2.64	$2.65	$2.57	$2.64	$2.64	86,985
2022-03-08	$2.66	$2.67	$2.58	$2.58	$2.58	66,219
2022-03-07	$2.67	$2.67	$2.57	$2.61	$2.61	90,149
2022-03-04	$2.62	$2.67	$2.58	$2.63	$2.63	65,266
2022-03-03	$2.75	$2.79	$2.64	$2.66	$2.66	66,686
2022-03-02	$2.60	$2.76	$2.54	$2.74	$2.74	149,904
2022-03-01	$2.58	$2.62	$2.53	$2.58	$2.58	77,754
2022-02-28	$2.58	$2.62	$2.54	$2.60	$2.60	124,245
2022-02-25	$2.60	$2.62	$2.54	$2.60	$2.60	74,629
2022-02-24	$2.49	$2.59	$2.44	$2.59	$2.59	233,039
2022-02-23	$2.56	$2.65	$2.52	$2.55	$2.55	120,120
2022-02-22	$2.62	$2.62	$2.50	$2.56	$2.56	125,101
2022-02-18	$2.56	$2.67	$2.52	$2.64	$2.64	120,667
2022-02-17	$2.55	$2.65	$2.55	$2.62	$2.62	127,749
2022-02-16	$2.53	$2.62	$2.52	$2.57	$2.57	89,897
2022-02-15	$2.53	$2.55	$2.49	$2.54	$2.54	44,317
2022-02-14	$2.50	$2.56	$2.49	$2.50	$2.50	62,149
2022-02-11	$2.48	$2.53	$2.47	$2.50	$2.50	84,887
2022-02-10	$2.52	$2.57	$2.49	$2.51	$2.51	203,945
2022-02-09	$2.46	$2.57	$2.46	$2.56	$2.56	298,384
2022-02-08	$2.47	$2.52	$2.44	$2.51	$2.51	50,320
2022-02-07	$2.50	$2.55	$2.47	$2.48	$2.48	72,889
2022-02-04	$2.48	$2.54	$2.46	$2.48	$2.48	95,593
2022-02-03	$2.47	$2.52	$2.45	$2.50	$2.50	212,344
2022-02-02	$2.43	$2.55	$2.37	$2.50	$2.50	117,699
2022-02-01	$2.48	$2.50	$2.36	$2.43	$2.43	124,268
2022-01-31	$2.40	$2.51	$2.40	$2.50	$2.50	92,147
2022-01-28	$2.29	$2.42	$2.29	$2.37	$2.37	95,353
2022-01-27	$2.37	$2.38	$2.27	$2.31	$2.31	99,117
2022-01-26	$2.45	$2.50	$2.33	$2.38	$2.38	50,455
2022-01-25	$2.32	$2.46	$2.25	$2.40	$2.40	102,864
2022-01-24	$2.23	$2.37	$2.20	$2.34	$2.34	132,520
2022-01-21	$2.32	$2.36	$2.30	$2.35	$2.35	129,316
2022-01-20	$2.34	$2.40	$2.32	$2.34	$2.34	67,417
2022-01-19	$2.35	$2.43	$2.32	$2.35	$2.35	86,945
2022-01-18	$2.38	$2.44	$2.33	$2.35	$2.35	76,317
2022-01-14	$2.36	$2.40	$2.32	$2.37	$2.37	80,930
2022-01-13	$2.34	$2.38	$2.33	$2.36	$2.36	59,232
2022-01-12	$2.39	$2.41	$2.32	$2.32	$2.32	73,385
2022-01-11	$2.34	$2.42	$2.30	$2.37	$2.37	40,022
2022-01-10	$2.39	$2.40	$2.28	$2.34	$2.34	81,842
2022-01-07	$2.40	$2.50	$2.34	$2.40	$2.40	53,262
2022-01-06	$2.42	$2.46	$2.31	$2.40	$2.40	104,734
2022-01-05	$2.44	$2.50	$2.41	$2.43	$2.43	522,219
2022-01-04	$2.52	$2.58	$2.43	$2.44	$2.44	118,576
2022-01-03	$2.28	$2.60	$2.27	$2.50	$2.50	171,101
2021-12-31	$2.35	$2.44	$2.27	$2.28	$2.28	193,935
2021-12-30	$2.41	$2.55	$2.31	$2.34	$2.34	210,728
2021-12-29	$2.40	$2.51	$2.39	$2.43	$2.43	141,427
2021-12-28	$2.44	$2.53	$2.38	$2.40	$2.40	115,388
2021-12-27	$2.55	$2.55	$2.46	$2.47	$2.47	72,597
2021-12-23	$2.58	$2.60	$2.51	$2.55	$2.55	77,009
2021-12-22	$2.36	$2.54	$2.33	$2.52	$2.52	104,322
2021-12-21	$2.27	$2.38	$2.25	$2.38	$2.38	123,893
2021-12-20	$2.11	$2.32	$2.08	$2.31	$2.31	202,186
2021-12-17	$2.16	$2.36	$2.15	$2.18	$2.18	487,795
2021-12-16	$2.30	$2.31	$2.22	$2.25	$2.25	85,501
2021-12-15	$2.18	$2.32	$2.16	$2.30	$2.30	350,974
2021-12-14	$2.20	$2.25	$2.13	$2.21	$2.21	105,336
2021-12-13	$2.40	$2.40	$2.21	$2.24	$2.24	119,944
2021-12-10	$2.47	$2.47	$2.38	$2.39	$2.39	76,090
2021-12-09	$2.47	$2.49	$2.45	$2.45	$2.45	63,818
2021-12-08	$2.46	$2.55	$2.46	$2.50	$2.50	90,779
2021-12-07	$2.50	$2.50	$2.45	$2.49	$2.49	38,530
2021-12-06	$2.50	$2.55	$2.46	$2.47	$2.47	132,612
2021-12-03	$2.46	$2.52	$2.45	$2.49	$2.49	85,845
2021-12-02	$2.39	$2.50	$2.39	$2.49	$2.49	65,221
2021-12-01	$2.51	$2.57	$2.42	$2.44	$2.44	209,602
2021-11-30	$2.42	$2.50	$2.31	$2.46	$2.46	260,803
2021-11-29	$2.50	$2.54	$2.43	$2.45	$2.45	70,731
2021-11-26	$2.42	$2.55	$2.42	$2.49	$2.49	74,192
2021-11-24	$2.49	$2.56	$2.43	$2.46	$2.46	106,861
2021-11-23	$2.55	$2.60	$2.48	$2.52	$2.52	92,221
2021-11-22	$2.59	$2.69	$2.48	$2.55	$2.55	168,436
2021-11-19	$2.64	$2.73	$2.60	$2.63	$2.63	238,346
2021-11-18	$2.82	$2.82	$2.60	$2.66	$2.66	159,461
2021-11-17	$2.77	$3.01	$2.77	$2.81	$2.81	390,048
2021-11-16	$2.71	$2.80	$2.70	$2.78	$2.78	230,122
2021-11-15	$2.75	$2.80	$2.73	$2.74	$2.74	126,044
2021-11-12	$2.90	$2.90	$2.65	$2.83	$2.83	280,605
2021-11-11	$2.77	$2.86	$2.77	$2.81	$2.81	113,464
2021-11-10	$2.86	$2.88	$2.77	$2.80	$2.80	213,135
2021-11-09	$2.73	$2.77	$2.66	$2.76	$2.76	180,588
2021-11-08	$2.74	$2.79	$2.61	$2.73	$2.73	347,474
2021-11-05	$2.62	$2.77	$2.60	$2.75	$2.75	239,034
2021-11-04	$2.59	$2.66	$2.56	$2.58	$2.58	84,138
2021-11-03	$2.58	$2.69	$2.56	$2.58	$2.58	135,795
2021-11-02	$2.56	$2.58	$2.50	$2.56	$2.56	61,040
2021-11-01	$2.63	$2.66	$2.54	$2.55	$2.55	158,260
2021-10-29	$2.63	$2.69	$2.56	$2.59	$2.59	149,199
2021-10-28	$2.47	$2.60	$2.41	$2.59	$2.59	161,510
2021-10-27	$2.44	$2.47	$2.40	$2.45	$2.45	46,855
2021-10-26	$2.44	$2.51	$2.41	$2.46	$2.46	74,560
2021-10-25	$2.41	$2.46	$2.40	$2.45	$2.45	82,396
2021-10-22	$2.45	$2.48	$2.42	$2.42	$2.42	136,355
2021-10-21	$2.51	$2.51	$2.45	$2.45	$2.45	63,266
2021-10-20	$2.55	$2.55	$2.47	$2.49	$2.49	82,608
2021-10-19	$2.50	$2.55	$2.45	$2.53	$2.53	39,833
2021-10-18	$2.46	$2.54	$2.45	$2.49	$2.49	71,808
2021-10-15	$2.58	$2.58	$2.45	$2.50	$2.50	145,271
2021-10-14	$2.56	$2.62	$2.51	$2.52	$2.52	100,823
2021-10-13	$2.55	$2.57	$2.51	$2.54	$2.54	42,275
2021-10-12	$2.51	$2.58	$2.50	$2.53	$2.53	57,301
2021-10-11	$2.53	$2.60	$2.48	$2.49	$2.49	64,295
2021-10-08	$2.61	$2.64	$2.51	$2.54	$2.54	108,099
2021-10-07	$2.52	$2.60	$2.51	$2.56	$2.56	128,259
2021-10-06	$2.48	$2.54	$2.47	$2.52	$2.52	52,764
2021-10-05	$2.57	$2.58	$2.40	$2.48	$2.48	112,837
2021-10-04	$2.47	$2.55	$2.40	$2.53	$2.53	124,257
2021-10-01	$2.48	$2.58	$2.44	$2.46	$2.46	171,225
2021-09-30	$2.37	$2.50	$2.28	$2.47	$2.47	368,403
2021-09-29	$2.25	$2.38	$2.25	$2.36	$2.36	124,941
2021-09-28	$2.34	$2.35	$2.22	$2.24	$2.24	194,196
2021-09-27	$2.20	$2.44	$2.18	$2.37	$2.37	386,085
2021-09-24	$2.13	$2.21	$2.08	$2.09	$2.09	164,707
2021-09-23	$2.10	$2.22	$2.08	$2.15	$2.15	154,729
2021-09-22	$2.04	$2.15	$2.04	$2.09	$2.09	199,661
2021-09-21	$1.98	$2.05	$1.96	$2.02	$2.02	138,205
2021-09-20	$2.01	$2.13	$1.90	$1.95	$1.95	573,425
2021-09-17	$2.00	$2.04	$1.83	$2.04	$2.04	2,993,114
2021-09-16	$1.96	$2.00	$1.90	$2.00	$2.00	1,271,977
2021-09-15	$2.21	$2.22	$1.90	$1.91	$1.91	1,378,060
2021-09-14	$2.28	$2.38	$2.23	$2.23	$2.23	365,650
2021-09-13	$2.48	$2.54	$2.22	$2.32	$2.32	752,714
2021-09-10	$2.51	$2.60	$2.46	$2.50	$2.50	233,930
2021-09-09	$2.66	$2.70	$2.50	$2.50	$2.50	217,985
2021-09-08	$2.71	$2.74	$2.63	$2.69	$2.69	82,767
2021-09-07	$2.91	$3.00	$2.57	$2.74	$2.74	429,842
2021-09-03	$2.98	$3.02	$2.89	$2.91	$2.91	127,016
2021-09-02	$2.94	$3.00	$2.91	$2.99	$2.99	190,500
2021-09-01	$2.89	$2.94	$2.85	$2.93	$2.93	142,004
2021-08-31	$2.92	$2.97	$2.88	$2.90	$2.90	152,398
2021-08-30	$2.89	$2.99	$2.89	$2.91	$2.91	125,926
2021-08-27	$2.76	$2.95	$2.76	$2.87	$2.87	296,643
2021-08-26	$2.70	$2.78	$2.69	$2.78	$2.78	66,390
2021-08-25	$2.67	$2.79	$2.67	$2.69	$2.69	91,917
2021-08-24	$2.75	$2.79	$2.69	$2.72	$2.72	417,193
2021-08-23	$2.70	$2.79	$2.64	$2.75	$2.75	223,050
2021-08-20	$2.59	$2.73	$2.55	$2.67	$2.67	132,840
2021-08-19	$2.55	$2.62	$2.52	$2.61	$2.61	77,731
2021-08-18	$2.52	$2.65	$2.51	$2.58	$2.58	126,601
2021-08-17	$2.50	$2.57	$2.43	$2.52	$2.52	194,022
2021-08-16	$2.60	$2.62	$2.50	$2.50	$2.50	147,486
2021-08-13	$2.72	$2.77	$2.59	$2.63	$2.63	92,844
2021-08-12	$2.79	$2.81	$2.63	$2.75	$2.75	129,709
2021-08-11	$2.60	$2.70	$2.43	$2.70	$2.70	258,538
2021-08-10	$2.75	$2.80	$2.52	$2.62	$2.62	211,434
2021-08-09	$2.69	$2.87	$2.67	$2.71	$2.71	114,133
2021-08-06	$2.65	$2.73	$2.62	$2.69	$2.69	62,897
2021-08-05	$2.46	$2.66	$2.45	$2.65	$2.65	192,458
2021-08-04	$2.50	$2.56	$2.41	$2.48	$2.48	106,070
2021-08-03	$2.59	$2.64	$2.50	$2.52	$2.52	149,696
2021-08-02	$2.68	$2.82	$2.59	$2.62	$2.62	83,341
2021-07-30	$2.91	$2.97	$2.64	$2.65	$2.65	223,489
2021-07-29	$2.78	$2.99	$2.77	$2.91	$2.91	451,391
2021-07-28	$2.70	$2.76	$2.69	$2.76	$2.76	88,555
2021-07-27	$2.66	$2.73	$2.59	$2.69	$2.69	118,779
2021-07-26	$2.66	$2.79	$2.61	$2.68	$2.68	61,625
2021-07-23	$2.78	$2.78	$2.60	$2.67	$2.67	95,064
2021-07-22	$2.76	$2.84	$2.67	$2.79	$2.79	122,020
2021-07-21	$2.70	$2.85	$2.69	$2.72	$2.72	177,134
2021-07-20	$2.45	$2.74	$2.45	$2.67	$2.67	364,876
2021-07-19	$2.37	$2.56	$2.33	$2.43	$2.43	282,588
2021-07-16	$2.57	$2.58	$2.42	$2.45	$2.45	131,355
2021-07-15	$2.53	$2.57	$2.45	$2.54	$2.54	164,895
2021-07-14	$2.80	$2.82	$2.54	$2.56	$2.56	116,533
2021-07-13	$2.80	$2.87	$2.76	$2.77	$2.77	131,056
2021-07-12	$2.69	$2.85	$2.66	$2.81	$2.81	151,141
2021-07-09	$2.67	$2.75	$2.60	$2.71	$2.71	112,911
2021-07-08	$2.52	$2.79	$2.51	$2.65	$2.65	202,618
2021-07-07	$2.60	$2.60	$2.45	$2.60	$2.60	124,277
2021-07-06	$2.59	$2.60	$2.50	$2.60	$2.60	152,031
2021-07-02	$2.65	$2.69	$2.57	$2.61	$2.61	125,247
2021-07-01	$2.63	$2.65	$2.55	$2.65	$2.65	128,063
2021-06-30	$2.61	$2.67	$2.51	$2.62	$2.62	210,011
2021-06-29	$2.54	$2.63	$2.51	$2.63	$2.63	211,860
2021-06-28	$2.72	$2.75	$2.50	$2.52	$2.52	574,679
2021-06-25	$3.00	$3.02	$2.74	$2.77	$2.77	3,935,940
2021-06-24	$2.75	$3.03	$2.71	$2.82	$2.82	911,825
2021-06-23	$2.57	$2.77	$2.56	$2.67	$2.67	587,018
2021-06-22	$2.57	$2.61	$2.54	$2.59	$2.59	233,043
2021-06-21	$2.68	$2.69	$2.50	$2.57	$2.57	440,510
2021-06-18	$2.63	$2.69	$2.60	$2.69	$2.69	303,988
2021-06-17	$2.69	$2.70	$2.61	$2.67	$2.67	270,452
2021-06-16	$2.62	$2.70	$2.60	$2.69	$2.69	300,020
2021-06-15	$2.58	$2.62	$2.50	$2.62	$2.62	226,308
2021-06-14	$2.50	$2.62	$2.45	$2.57	$2.57	246,665
2021-06-11	$2.40	$2.50	$2.40	$2.49	$2.49	181,397
2021-06-10	$2.59	$2.63	$2.40	$2.42	$2.42	263,016
2021-06-09	$2.44	$2.60	$2.39	$2.59	$2.59	630,693
2021-06-08	$2.20	$2.44	$2.10	$2.38	$2.38	725,056
2021-06-07	$2.04	$2.29	$2.04	$2.21	$2.21	409,503
2021-06-04	$2.06	$2.09	$2.04	$2.06	$2.06	104,316
2021-06-03	$2.06	$2.10	$1.98	$2.07	$2.07	606,299
2021-06-02	$2.12	$2.14	$2.07	$2.10	$2.10	348,494
2021-06-01	$2.09	$2.15	$2.08	$2.11	$2.11	217,203
2021-05-28	$2.08	$2.14	$2.07	$2.08	$2.08	138,348
2021-05-27	$2.06	$2.15	$2.06	$2.09	$2.09	253,139
2021-05-26	$2.08	$2.15	$2.07	$2.07	$2.07	181,880
2021-05-25	$2.14	$2.15	$2.08	$2.08	$2.08	123,829
2021-05-24	$2.19	$2.20	$2.06	$2.07	$2.07	245,574
2021-05-21	$2.31	$2.31	$2.18	$2.20	$2.20	262,993
2021-05-20	$2.20	$2.30	$2.15	$2.30	$2.30	248,110
2021-05-19	$2.20	$2.21	$2.12	$2.19	$2.19	131,886
2021-05-18	$2.21	$2.28	$2.18	$2.20	$2.20	195,283
2021-05-17	$2.20	$2.23	$2.14	$2.18	$2.18	213,072
2021-05-14	$2.20	$2.29	$2.13	$2.17	$2.17	440,343
2021-05-13	$2.26	$2.34	$2.12	$2.15	$2.15	345,521
2021-05-12	$2.40	$2.49	$2.25	$2.25	$2.25	445,800
2021-05-11	$2.57	$2.76	$2.42	$2.45	$2.45	462,352
2021-05-10	$2.79	$2.80	$2.56	$2.59	$2.59	370,492
2021-05-07	$2.45	$2.75	$2.42	$2.67	$2.67	2,032,698
2021-05-06	$2.25	$2.56	$2.22	$2.42	$2.42	1,288,779
2021-05-05	$2.24	$2.32	$2.19	$2.28	$2.28	177,900
2021-05-04	$2.27	$2.33	$2.17	$2.24	$2.24	294,020
2021-05-03	$2.54	$2.54	$2.29	$2.30	$2.30	334,068
2021-04-30	$2.38	$2.52	$2.36	$2.46	$2.46	393,257
2021-04-29	$2.30	$2.36	$2.22	$2.34	$2.34	227,764
2021-04-28	$2.19	$2.35	$2.19	$2.29	$2.29	193,054
2021-04-27	$2.27	$2.30	$2.18	$2.21	$2.21	218,498
2021-04-26	$2.33	$2.35	$2.24	$2.24	$2.24	243,515
2021-04-23	$2.44	$2.60	$2.30	$2.31	$2.31	804,537
2021-04-22	$2.31	$2.50	$2.21	$2.42	$2.42	1,019,751
2021-04-21	$2.23	$2.33	$2.16	$2.25	$2.25	442,567
2021-04-20	$2.14	$2.33	$2.10	$2.24	$2.24	1,070,304
2021-04-19	$2.12	$2.38	$1.98	$2.21	$2.21	3,186,316
2021-04-16	$1.86	$2.27	$1.81	$2.18	$2.18	10,202,831
2021-04-15	$1.79	$1.79	$1.65	$1.66	$1.66	441,328
2021-04-14	$1.75	$1.80	$1.69	$1.71	$1.71	185,886
2021-04-13	$1.83	$1.83	$1.73	$1.75	$1.75	195,157
2021-04-12	$1.86	$1.87	$1.76	$1.84	$1.84	269,519
2021-04-09	$1.89	$1.90	$1.83	$1.87	$1.87	114,491
2021-04-08	$1.90	$1.93	$1.83	$1.91	$1.91	98,975
2021-04-07	$2.00	$2.00	$1.84	$1.90	$1.90	217,820
2021-04-06	$1.88	$2.00	$1.82	$1.99	$1.99	519,469
2021-04-05	$1.96	$1.96	$1.85	$1.86	$1.86	174,124
2021-04-01	$2.02	$2.02	$1.89	$1.94	$1.94	201,494
2021-03-31	$1.94	$1.97	$1.86	$1.89	$1.89	332,901
2021-03-30	$1.83	$2.00	$1.75	$1.97	$1.97	309,362
2021-03-29	$1.97	$1.97	$1.80	$1.80	$1.80	454,584
2021-03-26	$1.99	$2.05	$1.86	$1.99	$1.99	516,899
2021-03-25	$2.00	$2.14	$1.96	$1.99	$1.99	742,767
2021-03-24	$2.30	$2.36	$2.00	$2.05	$2.05	1,588,824
2021-03-23	$2.81	$2.81	$2.37	$2.43	$2.43	2,807,790
2021-03-22	$2.76	$5.37	$2.76	$2.92	$2.92	32,495,458
2021-03-19	$2.11	$2.85	$2.09	$2.72	$2.72	739,113
2021-03-18	$2.12	$2.19	$2.02	$2.06	$2.06	250,914
2021-03-17	$2.19	$2.24	$2.14	$2.14	$2.14	101,181
2021-03-16	$2.26	$2.31	$2.16	$2.20	$2.20	137,383
2021-03-15	$2.29	$2.34	$2.22	$2.25	$2.25	81,952
2021-03-12	$2.18	$2.26	$2.12	$2.26	$2.26	128,151
2021-03-11	$2.19	$2.21	$2.08	$2.14	$2.14	142,068
2021-03-10	$2.08	$2.23	$2.07	$2.20	$2.20	204,207
2021-03-09	$1.87	$2.04	$1.86	$2.01	$2.01	136,856
2021-03-08	$1.83	$1.99	$1.83	$1.86	$1.86	223,860
2021-03-05	$1.86	$1.89	$1.51	$1.81	$1.81	406,821
2021-03-04	$2.05	$2.05	$1.85	$1.86	$1.86	193,249
2021-03-03	$2.16	$2.23	$1.92	$2.01	$2.01	175,620
2021-03-02	$2.21	$2.23	$2.12	$2.17	$2.17	67,481
2021-03-01	$2.10	$2.25	$2.06	$2.20	$2.20	185,243
2021-02-26	$2.12	$2.17	$2.01	$2.09	$2.09	160,613
2021-02-25	$2.35	$2.38	$2.15	$2.17	$2.17	123,636
2021-02-24	$2.26	$2.52	$2.26	$2.32	$2.32	203,029
2021-02-23	$2.53	$2.53	$2.08	$2.19	$2.19	210,613
2021-02-22	$2.47	$2.55	$2.43	$2.53	$2.53	110,673
2021-02-19	$2.49	$2.61	$2.48	$2.50	$2.50	125,352
2021-02-18	$2.49	$2.51	$2.45	$2.48	$2.48	89,781
2021-02-17	$2.50	$2.58	$2.32	$2.51	$2.51	358,090
2021-02-16	$2.53	$2.84	$2.51	$2.58	$2.58	307,746
2021-02-12	$2.85	$2.99	$2.73	$2.89	$2.89	196,407
2021-02-11	$2.91	$2.95	$2.80	$2.89	$2.89	122,022
2021-02-10	$2.97	$3.00	$2.80	$2.92	$2.92	173,905
2021-02-09	$2.91	$3.06	$2.82	$2.96	$2.96	239,749
2021-02-08	$3.05	$3.05	$2.85	$2.97	$2.97	270,475
2021-02-05	$3.13	$3.13	$2.97	$2.98	$2.98	169,929
2021-02-04	$3.01	$3.20	$3.01	$3.10	$3.10	215,634
2021-02-03	$3.05	$3.05	$2.97	$3.04	$3.04	156,662
2021-02-02	$3.09	$3.09	$2.92	$3.00	$3.00	109,943
2021-02-01	$2.85	$3.05	$2.81	$2.97	$2.97	251,395
2021-01-29	$2.79	$3.07	$2.75	$2.81	$2.81	166,189
2021-01-28	$3.23	$3.25	$2.84	$2.96	$2.96	236,010
2021-01-27	$3.20	$3.38	$3.14	$3.25	$3.25	119,178
2021-01-26	$3.24	$3.35	$3.18	$3.33	$3.33	164,313
2021-01-25	$3.30	$3.45	$3.16	$3.27	$3.27	146,462
2021-01-22	$3.42	$3.48	$3.28	$3.33	$3.33	160,024
2021-01-21	$3.45	$3.54	$3.27	$3.36	$3.36	105,448
2021-01-20	$3.23	$3.48	$3.23	$3.42	$3.42	198,190
2021-01-19	$3.46	$3.46	$3.22	$3.29	$3.29	231,848
2021-01-15	$3.65	$3.67	$3.31	$3.43	$3.43	341,389
2021-01-14	$3.50	$3.71	$3.41	$3.60	$3.60	380,412
2021-01-13	$3.07	$3.45	$3.05	$3.45	$3.45	611,286
2021-01-12	$2.82	$3.06	$2.81	$3.02	$3.02	213,089
2021-01-11	$2.72	$2.91	$2.66	$2.83	$2.83	129,837
2021-01-08	$2.70	$2.77	$2.64	$2.70	$2.70	125,347
2021-01-07	$2.89	$3.07	$2.71	$2.83	$2.83	210,243
2021-01-06	$2.66	$3.10	$2.62	$2.87	$2.87	598,393
2021-01-05	$2.50	$2.70	$2.50	$2.65	$2.65	164,420
2021-01-04	$2.65	$2.70	$2.45	$2.54	$2.54	227,271
2020-12-31	$2.46	$2.65	$2.34	$2.63	$2.63	209,763
2020-12-30	$2.36	$2.51	$2.30	$2.46	$2.46	185,910
2020-12-29	$2.61	$2.68	$2.35	$2.38	$2.38	215,243
2020-12-28	$2.70	$2.76	$2.44	$2.62	$2.62	387,522
2020-12-24	$2.63	$2.95	$2.52	$2.54	$2.54	296,793
2020-12-23	$2.45	$2.70	$2.45	$2.58	$2.58	409,346
2020-12-22	$2.18	$2.45	$2.04	$2.45	$2.45	429,076
2020-12-21	$1.75	$2.27	$1.75	$2.18	$2.18	919,032
2020-12-18	$1.62	$1.77	$1.58	$1.74	$1.74	566,370
2020-12-17	$1.58	$1.66	$1.52	$1.66	$1.66	163,076
2020-12-16	$1.63	$1.65	$1.54	$1.62	$1.62	179,405
2020-12-15	$1.54	$1.67	$1.52	$1.60	$1.60	164,150
2020-12-14	$1.66	$1.69	$1.55	$1.58	$1.58	93,563
2020-12-11	$1.71	$1.71	$1.61	$1.63	$1.63	140,035
2020-12-10	$1.66	$1.70	$1.63	$1.68	$1.68	106,900
2020-12-09	$1.70	$1.75	$1.61	$1.65	$1.65	109,196
2020-12-08	$1.53	$1.73	$1.52	$1.69	$1.69	196,036
2020-12-07	$1.70	$1.71	$1.52	$1.56	$1.56	399,614
2020-12-04	$1.69	$1.73	$1.66	$1.69	$1.69	185,265
2020-12-03	$1.74	$1.77	$1.65	$1.66	$1.66	188,539
2020-12-02	$1.76	$1.87	$1.58	$1.71	$1.71	509,776
2020-12-01	$1.50	$1.84	$1.50	$1.78	$1.78	628,574
2020-11-30	$1.40	$1.53	$1.40	$1.46	$1.46	310,424
2020-11-27	$1.32	$1.40	$1.30	$1.38	$1.38	170,088
2020-11-25	$1.30	$1.33	$1.23	$1.33	$1.33	136,323
2020-11-24	$1.27	$1.33	$1.26	$1.32	$1.32	191,352
2020-11-23	$1.35	$1.39	$1.18	$1.24	$1.24	462,935
2020-11-20	$1.02	$1.20	$1.01	$1.18	$1.18	10,662,795
2020-11-19	$0.98	$1.02	$0.96	$1.02	$1.02	103,496
2020-11-18	$0.96	$1.04	$0.90	$0.95	$0.95	158,600
2020-11-17	$0.93	$1.00	$0.91	$0.95	$0.95	83,356
2020-11-16	$0.93	$0.97	$0.91	$0.95	$0.95	69,406
2020-11-13	$0.90	$0.92	$0.85	$0.89	$0.89	48,470
2020-11-12	$0.82	$0.89	$0.82	$0.88	$0.88	36,780
2020-11-11	$0.85	$0.89	$0.84	$0.85	$0.85	22,382
2020-11-10	$0.86	$0.90	$0.85	$0.88	$0.88	32,267
2020-11-09	$0.91	$0.91	$0.85	$0.87	$0.87	66,992
2020-11-06	$0.84	$0.90	$0.84	$0.89	$0.89	52,591
2020-11-05	$0.85	$0.88	$0.85	$0.88	$0.88	33,083
2020-11-04	$0.84	$0.87	$0.82	$0.85	$0.85	30,113
2020-11-03	$0.80	$0.87	$0.80	$0.87	$0.87	71,483
2020-11-02	$0.83	$0.86	$0.77	$0.82	$0.82	133,102
2020-10-30	$0.85	$0.88	$0.81	$0.86	$0.86	65,535
2020-10-29	$0.86	$0.89	$0.86	$0.86	$0.86	26,193
2020-10-28	$0.89	$0.90	$0.86	$0.89	$0.89	102,892
2020-10-27	$0.90	$0.93	$0.90	$0.90	$0.90	38,631
2020-10-26	$0.96	$0.96	$0.90	$0.92	$0.92	61,044
2020-10-23	$0.97	$0.97	$0.91	$0.92	$0.92	59,601
2020-10-22	$0.99	$0.99	$0.95	$0.96	$0.96	47,262
2020-10-21	$0.97	$0.99	$0.93	$0.98	$0.98	46,209
2020-10-20	$0.95	$1.00	$0.93	$0.98	$0.98	51,381
2020-10-19	$0.92	$0.95	$0.89	$0.95	$0.95	41,181
2020-10-16	$0.95	$0.95	$0.91	$0.95	$0.95	95,932
2020-10-15	$0.90	$0.95	$0.89	$0.95	$0.95	90,318
2020-10-14	$0.96	$0.96	$0.83	$0.91	$0.91	180,566
2020-10-13	$0.98	$0.98	$0.94	$0.94	$0.94	58,749
2020-10-12	$1.00	$1.00	$0.94	$0.95	$0.95	40,956
2020-10-09	$0.98	$1.02	$0.97	$0.99	$0.99	82,146
2020-10-08	$0.97	$1.00	$0.97	$0.98	$0.98	25,176
2020-10-07	$1.00	$1.03	$0.97	$0.97	$0.97	55,093
2020-10-06	$1.00	$1.03	$0.97	$1.00	$1.00	116,711
2020-10-05	$0.97	$1.02	$0.97	$0.99	$0.99	57,998
2020-10-02	$0.93	$0.97	$0.93	$0.97	$0.97	74,246
2020-10-01	$0.97	$0.97	$0.93	$0.95	$0.95	107,393
2020-09-30	$0.97	$1.00	$0.91	$0.97	$0.97	155,597
2020-09-29	$0.99	$1.04	$0.98	$0.99	$0.99	92,084
2020-09-28	$1.00	$1.04	$0.96	$1.00	$1.00	253,355
2020-09-25	$0.95	$1.01	$0.92	$1.00	$1.00	204,046
2020-09-24	$0.90	$0.99	$0.90	$0.96	$0.96	66,575
2020-09-23	$0.99	$1.00	$0.88	$0.91	$0.91	165,778
2020-09-22	$1.01	$1.02	$0.99	$1.00	$1.00	90,488
2020-09-21	$1.07	$1.11	$0.97	$1.00	$1.00	283,797
2020-09-18	$1.04	$1.25	$1.04	$1.11	$1.11	3,198,913
2020-09-17	$0.95	$1.16	$0.93	$1.04	$1.04	610,072
2020-09-16	$0.97	$1.00	$0.94	$0.96	$0.96	433,812
2020-09-15	$0.86	$0.99	$0.85	$0.92	$0.92	358,627
2020-09-14	$0.71	$0.91	$0.71	$0.86	$0.86	362,832
2020-09-11	$0.70	$0.75	$0.70	$0.73	$0.73	112,003
2020-09-10	$0.70	$0.73	$0.70	$0.70	$0.70	156,909
2020-09-09	$0.76	$0.78	$0.70	$0.70	$0.70	391,370
2020-09-08	$0.76	$0.86	$0.75	$0.79	$0.79	622,209
2020-09-04	$0.77	$0.79	$0.76	$0.78	$0.78	51,955
2020-09-03	$0.77	$0.80	$0.77	$0.78	$0.78	91,519
2020-09-02	$0.79	$0.80	$0.77	$0.79	$0.79	63,606
2020-09-01	$0.77	$0.80	$0.77	$0.79	$0.79	65,284
2020-08-31	$0.77	$0.79	$0.77	$0.77	$0.77	37,353
2020-08-28	$0.78	$0.80	$0.78	$0.78	$0.78	48,708
2020-08-27	$0.77	$0.82	$0.77	$0.82	$0.82	117,352
2020-08-26	$0.78	$0.79	$0.76	$0.78	$0.78	91,415
2020-08-25	$0.78	$0.79	$0.77	$0.78	$0.78	47,590
2020-08-24	$0.78	$0.79	$0.78	$0.78	$0.78	38,223
2020-08-21	$0.77	$0.79	$0.76	$0.78	$0.78	116,389
2020-08-20	$0.76	$0.79	$0.76	$0.79	$0.79	121,899
2020-08-19	$0.80	$0.80	$0.76	$0.79	$0.79	68,554
2020-08-18	$0.78	$0.79	$0.75	$0.79	$0.79	91,460
2020-08-17	$0.78	$0.80	$0.78	$0.80	$0.80	138,018
2020-08-14	$0.82	$0.84	$0.78	$0.79	$0.79	328,639
2020-08-13	$0.78	$0.88	$0.77	$0.85	$0.85	409,342
2020-08-12	$0.77	$0.80	$0.77	$0.78	$0.78	115,854
2020-08-11	$0.80	$0.80	$0.78	$0.78	$0.78	146,310
2020-08-10	$0.77	$0.81	$0.76	$0.80	$0.80	199,868
2020-08-07	$0.81	$0.81	$0.77	$0.81	$0.81	123,649
2020-08-06	$0.78	$0.81	$0.77	$0.81	$0.81	124,206
2020-08-05	$0.77	$0.81	$0.77	$0.79	$0.79	141,539
2020-08-04	$0.80	$0.83	$0.77	$0.80	$0.80	203,529
2020-08-03	$0.77	$0.79	$0.76	$0.77	$0.77	150,774
2020-07-31	$0.74	$0.77	$0.74	$0.76	$0.76	239,934
2020-07-30	$0.70	$0.74	$0.70	$0.73	$0.73	65,352
2020-07-29	$0.70	$0.73	$0.69	$0.73	$0.73	80,831
2020-07-28	$0.72	$0.73	$0.69	$0.70	$0.70	58,904
2020-07-27	$0.73	$0.75	$0.72	$0.72	$0.72	82,985
2020-07-24	$0.74	$0.75	$0.72	$0.73	$0.73	43,618
2020-07-23	$0.72	$0.77	$0.71	$0.73	$0.73	66,613
2020-07-22	$0.75	$0.77	$0.72	$0.74	$0.74	47,278
2020-07-21	$0.68	$0.75	$0.68	$0.75	$0.75	202,018
2020-07-20	$0.72	$0.73	$0.70	$0.73	$0.73	115,674
2020-07-17	$0.70	$0.72	$0.69	$0.71	$0.71	131,000
2020-07-16	$0.73	$0.74	$0.70	$0.72	$0.72	163,400
2020-07-15	$0.74	$0.74	$0.70	$0.73	$0.73	68,400
2020-07-14	$0.70	$0.74	$0.68	$0.74	$0.74	201,500
2020-07-13	$0.72	$0.75	$0.70	$0.71	$0.71	129,600
2020-07-10	$0.70	$0.77	$0.70	$0.73	$0.73	265,300
2020-07-09	$0.71	$0.75	$0.70	$0.71	$0.71	137,600
2020-07-08	$0.73	$0.74	$0.71	$0.72	$0.72	316,200
2020-07-07	$0.73	$0.75	$0.70	$0.74	$0.74	202,800
2020-07-06	$0.79	$0.80	$0.73	$0.73	$0.73	225,600
2020-07-02	$0.76	$0.77	$0.76	$0.76	$0.76	90,000
2020-07-01	$0.80	$0.80	$0.75	$0.76	$0.76	74,700
2020-06-30	$0.77	$0.79	$0.74	$0.78	$0.78	212,300
2020-06-29	$0.81	$0.81	$0.73	$0.77	$0.77	237,300
2020-06-26	$0.83	$0.83	$0.78	$0.78	$0.78	190,538
2020-06-25	$0.82	$0.86	$0.77	$0.81	$0.81	370,276
2020-06-24	$0.86	$0.86	$0.73	$0.85	$0.85	527,062
2020-06-23	$0.83	$0.87	$0.80	$0.82	$0.82	211,649
2020-06-22	$0.96	$0.96	$0.80	$0.80	$0.80	675,468
2020-06-19	$1.04	$1.08	$0.82	$0.89	$0.89	1,137,486
2020-06-18	$1.05	$1.05	$0.98	$0.98	$0.98	356,886
2020-06-17	$1.02	$1.08	$0.96	$0.96	$0.96	629,623
2020-06-16	$0.98	$1.13	$0.92	$0.94	$0.94	770,631
2020-06-15	$0.84	$0.95	$0.82	$0.93	$0.93	565,238
2020-06-12	$0.80	$0.86	$0.75	$0.80	$0.80	251,736
2020-06-11	$0.85	$0.85	$0.80	$0.84	$0.84	346,435
2020-06-10	$0.89	$0.90	$0.83	$0.88	$0.88	281,378
2020-06-09	$0.85	$0.86	$0.80	$0.81	$0.81	292,418
2020-06-08	$0.84	$0.84	$0.75	$0.80	$0.80	430,279
2020-06-05	$0.90	$0.98	$0.85	$0.87	$0.87	563,695
2020-06-04	$0.79	$0.87	$0.78	$0.87	$0.87	440,905
2020-06-03	$0.75	$0.78	$0.74	$0.78	$0.78	318,092
2020-06-02	$0.74	$0.76	$0.70	$0.76	$0.76	136,503
2020-06-01	$0.74	$0.75	$0.69	$0.74	$0.74	149,261
2020-05-29	$0.71	$0.75	$0.68	$0.74	$0.74	263,314
2020-05-28	$0.74	$0.80	$0.70	$0.79	$0.79	545,492
2020-05-27	$0.72	$0.74	$0.69	$0.74	$0.74	1,137,419
2020-05-26	$0.66	$0.71	$0.63	$0.68	$0.68	395,305
2020-05-22	$0.61	$0.65	$0.60	$0.63	$0.63	271,920
2020-05-21	$0.58	$0.61	$0.57	$0.59	$0.59	213,652
2020-05-20	$0.59	$0.59	$0.54	$0.57	$0.57	376,938
2020-05-19	$0.62	$0.62	$0.56	$0.58	$0.58	218,250
2020-05-18	$0.64	$0.64	$0.56	$0.60	$0.60	445,224
2020-05-15	$0.65	$0.76	$0.62	$0.64	$0.64	2,431,638
2020-05-14	$0.57	$0.59	$0.57	$0.58	$0.58	229,958
2020-05-13	$0.65	$0.65	$0.53	$0.57	$0.57	278,869
2020-05-12	$0.64	$0.66	$0.60	$0.65	$0.65	238,728
2020-05-11	$0.58	$0.66	$0.55	$0.66	$0.66	379,061
2020-05-08	$0.55	$0.57	$0.53	$0.57	$0.57	147,042
2020-05-07	$0.53	$0.55	$0.51	$0.54	$0.54	149,234
2020-05-06	$0.56	$0.56	$0.46	$0.50	$0.50	306,524
2020-05-05	$0.56	$0.58	$0.52	$0.52	$0.52	132,920
2020-05-04	$0.59	$0.59	$0.52	$0.55	$0.55	632,721
2020-05-01	$0.54	$0.58	$0.53	$0.54	$0.54	459,066
2020-04-30	$0.54	$0.55	$0.52	$0.52	$0.52	183,573
2020-04-29	$0.55	$0.57	$0.52	$0.52	$0.52	226,083
2020-04-28	$0.51	$0.55	$0.51	$0.54	$0.54	132,589
2020-04-27	$0.53	$0.53	$0.51	$0.52	$0.52	189,081
2020-04-24	$0.53	$0.53	$0.50	$0.52	$0.52	191,321
2020-04-23	$0.52	$0.53	$0.51	$0.53	$0.53	149,350
2020-04-22	$0.52	$0.53	$0.51	$0.52	$0.52	132,921
2020-04-21	$0.56	$0.57	$0.51	$0.52	$0.52	306,908
2020-04-20	$0.59	$0.59	$0.55	$0.57	$0.57	180,469
2020-04-17	$0.59	$0.59	$0.54	$0.58	$0.58	310,122
2020-04-16	$0.60	$0.60	$0.56	$0.58	$0.58	227,517
2020-04-15	$0.62	$0.62	$0.56	$0.57	$0.57	225,828
2020-04-14	$0.50	$0.62	$0.50	$0.60	$0.60	475,554
2020-04-13	$0.58	$0.58	$0.52	$0.54	$0.54	525,431
2020-04-09	$0.60	$0.60	$0.57	$0.58	$0.58	656,337
2020-04-08	$0.56	$0.60	$0.55	$0.59	$0.59	767,253
2020-04-07	$0.61	$0.61	$0.54	$0.55	$0.55	1,080,218
2020-04-06	$0.75	$0.77	$0.51	$0.62	$0.62	1,895,268
2020-04-03	$0.92	$0.98	$0.70	$0.75	$0.75	911,342
2020-04-02	$1.11	$1.11	$0.91	$0.96	$0.96	602,165
2020-04-01	$1.09	$1.16	$1.04	$1.07	$1.07	429,201
2020-03-31	$1.09	$1.09	$1.03	$1.04	$1.04	92,513
2020-03-30	$1.17	$1.17	$1.01	$1.02	$1.02	244,356
2020-03-27	$1.04	$1.15	$0.99	$1.07	$1.07	178,886
2020-03-26	$1.16	$1.17	$1.00	$1.03	$1.03	241,642
2020-03-25	$1.14	$1.20	$0.99	$1.10	$1.10	768,369
2020-03-24	$1.25	$1.32	$1.12	$1.18	$1.18	225,820
2020-03-23	$1.32	$1.34	$1.10	$1.21	$1.21	634,247
2020-03-20	$1.27	$1.68	$1.20	$1.20	$1.20	882,824
2020-03-19	$1.02	$1.31	$1.01	$1.18	$1.18	557,749
2020-03-18	$1.05	$1.05	$0.93	$0.95	$0.95	182,319
2020-03-17	$1.07	$1.08	$1.02	$1.02	$1.02	122,966
2020-03-16	$1.00	$1.07	$0.97	$1.02	$1.02	183,372
2020-03-13	$1.05	$1.05	$0.98	$0.98	$0.98	53,268
2020-03-12	$1.02	$1.10	$0.99	$1.00	$1.00	102,231
2020-03-11	$1.08	$1.13	$1.01	$1.09	$1.09	71,261
2020-03-10	$1.00	$1.15	$0.96	$1.15	$1.15	100,183
2020-03-09	$1.03	$1.06	$0.90	$0.94	$0.94	284,542
2020-03-06	$1.07	$1.07	$1.04	$1.07	$1.07	110,879
2020-03-05	$1.12	$1.12	$1.02	$1.05	$1.05	144,366
2020-03-04	$1.10	$1.14	$1.09	$1.12	$1.12	77,058
2020-03-03	$1.06	$1.10	$1.06	$1.09	$1.09	39,300
2020-03-02	$1.09	$1.09	$1.04	$1.07	$1.07	49,544
2020-02-28	$1.05	$1.06	$1.02	$1.06	$1.06	56,318
2020-02-27	$1.09	$1.09	$1.02	$1.02	$1.02	100,200
2020-02-26	$1.06	$1.09	$1.06	$1.09	$1.09	101,244
2020-02-25	$1.11	$1.11	$1.06	$1.08	$1.08	175,369
2020-02-24	$1.08	$1.11	$1.06	$1.08	$1.08	64,635
2020-02-21	$1.08	$1.09	$1.08	$1.09	$1.09	37,269
2020-02-20	$1.06	$1.13	$1.06	$1.10	$1.10	34,878
2020-02-19	$1.07	$1.10	$1.07	$1.09	$1.09	28,310
2020-02-18	$1.15	$1.15	$1.08	$1.10	$1.10	27,614
2020-02-14	$1.12	$1.15	$1.07	$1.15	$1.15	50,893
2020-02-13	$1.17	$1.19	$1.06	$1.11	$1.11	4,156,358
2020-02-12	$1.09	$1.14	$1.09	$1.13	$1.13	66,023
2020-02-11	$1.08	$1.16	$1.08	$1.13	$1.13	22,217
2020-02-10	$1.06	$1.15	$1.05	$1.10	$1.10	99,116
2020-02-07	$1.15	$1.15	$1.09	$1.09	$1.09	39,129
2020-02-06	$1.14	$1.15	$1.12	$1.13	$1.13	34,328
2020-02-05	$1.13	$1.17	$1.13	$1.14	$1.14	24,576
2020-02-04	$1.15	$1.16	$1.11	$1.15	$1.15	37,876
2020-02-03	$1.13	$1.19	$1.13	$1.17	$1.17	68,998
2020-01-31	$1.15	$1.17	$1.11	$1.15	$1.15	21,024
2020-01-30	$1.16	$1.17	$1.10	$1.13	$1.13	44,537
2020-01-29	$1.18	$1.18	$1.13	$1.16	$1.16	30,048
2020-01-28	$1.12	$1.20	$1.12	$1.17	$1.17	32,407
2020-01-27	$1.15	$1.15	$1.05	$1.12	$1.12	119,305
2020-01-24	$1.19	$1.21	$1.09	$1.14	$1.14	50,575
2020-01-23	$1.24	$1.24	$1.19	$1.19	$1.19	59,624
2020-01-22	$1.30	$1.32	$1.06	$1.19	$1.19	166,019
2020-01-21	$1.32	$1.37	$1.30	$1.31	$1.31	45,603
2020-01-17	$1.36	$1.40	$1.32	$1.37	$1.37	14,320
2020-01-16	$1.30	$1.39	$1.26	$1.34	$1.34	121,694
2020-01-15	$1.37	$1.39	$1.31	$1.35	$1.35	37,734
2020-01-14	$1.32	$1.39	$1.32	$1.39	$1.39	15,649
2020-01-13	$1.41	$1.41	$1.25	$1.36	$1.36	89,917
2020-01-10	$1.42	$1.47	$1.40	$1.44	$1.44	19,975
2020-01-09	$1.42	$1.48	$1.42	$1.44	$1.44	30,466
2020-01-08	$1.40	$1.44	$1.39	$1.42	$1.42	54,363
2020-01-07	$1.39	$1.41	$1.37	$1.40	$1.40	35,366
2020-01-06	$1.32	$1.41	$1.32	$1.34	$1.34	61,192
2020-01-03	$1.44	$1.45	$1.33	$1.35	$1.35	98,013
2020-01-02	$1.43	$1.50	$1.43	$1.45	$1.45	59,734
2019-12-31	$1.38	$1.53	$1.38	$1.45	$1.45	326,045
2019-12-30	$1.34	$1.40	$1.33	$1.38	$1.38	47,960
2019-12-27	$1.33	$1.36	$1.33	$1.34	$1.34	39,164
2019-12-26	$1.36	$1.37	$1.32	$1.33	$1.33	69,204
2019-12-24	$1.26	$1.34	$1.25	$1.31	$1.31	71,574
2019-12-23	$1.33	$1.34	$1.23	$1.31	$1.31	90,084
2019-12-20	$1.35	$1.40	$1.31	$1.38	$1.38	111,055
2019-12-19	$1.23	$1.35	$1.23	$1.35	$1.35	89,032
2019-12-18	$1.10	$1.25	$1.05	$1.23	$1.23	235,466
2019-12-17	$1.07	$1.11	$1.05	$1.10	$1.10	75,463
2019-12-16	$1.07	$1.10	$1.06	$1.09	$1.09	52,599
2019-12-13	$1.07	$1.11	$1.07	$1.10	$1.10	55,128
2019-12-12	$1.08	$1.11	$1.07	$1.10	$1.10	59,464
2019-12-11	$1.11	$1.12	$1.07	$1.10	$1.10	65,807
2019-12-10	$1.10	$1.12	$1.09	$1.10	$1.10	34,530
2019-12-09	$1.10	$1.13	$1.09	$1.10	$1.10	51,519
2019-12-06	$1.13	$1.14	$1.10	$1.11	$1.11	63,261
2019-12-05	$1.09	$1.18	$1.07	$1.17	$1.17	125,746
2019-12-04	$1.07	$1.09	$1.05	$1.06	$1.06	111,421
2019-12-03	$1.12	$1.12	$1.07	$1.08	$1.08	66,584
2019-12-02	$1.09	$1.15	$1.08	$1.10	$1.10	28,258
2019-11-29	$1.14	$1.15	$1.12	$1.12	$1.12	24,741
2019-11-27	$1.09	$1.12	$1.07	$1.11	$1.11	39,604
2019-11-26	$1.09	$1.12	$1.06	$1.10	$1.10	55,902
2019-11-25	$1.13	$1.14	$1.06	$1.08	$1.08	61,006
2019-11-22	$1.09	$1.14	$1.09	$1.13	$1.13	40,956
2019-11-21	$1.08	$1.11	$1.08	$1.11	$1.11	13,110
2019-11-20	$1.11	$1.14	$1.09	$1.09	$1.09	28,105
2019-11-19	$1.09	$1.12	$1.06	$1.10	$1.10	70,688
2019-11-18	$1.08	$1.14	$1.05	$1.09	$1.09	73,893
2019-11-15	$1.05	$1.11	$1.05	$1.08	$1.08	39,481
2019-11-14	$1.08	$1.08	$1.02	$1.07	$1.07	57,427
2019-11-13	$1.10	$1.10	$1.05	$1.08	$1.08	31,985
2019-11-12	$1.12	$1.14	$1.03	$1.08	$1.08	119,670
2019-11-11	$1.16	$1.16	$1.10	$1.13	$1.13	57,842
2019-11-08	$1.11	$1.20	$1.10	$1.16	$1.16	142,587
2019-11-07	$1.14	$1.15	$1.09	$1.15	$1.15	121,025
2019-11-06	$1.10	$1.15	$1.07	$1.11	$1.11	78,113
2019-11-05	$1.09	$1.17	$1.09	$1.11	$1.11	166,517
2019-11-04	$1.43	$1.49	$1.08	$1.09	$1.09	288,661
2019-11-01	$1.20	$1.49	$1.20	$1.43	$1.43	189,035
2019-10-31	$1.10	$1.22	$1.10	$1.19	$1.19	64,405
2019-10-30	$1.13	$1.14	$1.00	$1.10	$1.10	4,142,480
2019-10-29	$1.09	$1.15	$1.07	$1.13	$1.13	82,010
2019-10-28	$1.06	$1.11	$1.05	$1.09	$1.09	121,922
2019-10-25	$1.18	$1.19	$1.00	$1.05	$1.05	614,685
2019-10-24	$1.16	$1.20	$1.13	$1.18	$1.18	74,157
2019-10-23	$1.17	$1.20	$1.15	$1.15	$1.15	37,721
2019-10-22	$1.19	$1.19	$1.16	$1.18	$1.18	25,476
2019-10-21	$1.14	$1.22	$1.14	$1.19	$1.19	45,110
2019-10-18	$1.10	$1.20	$1.10	$1.13	$1.13	76,745
2019-10-17	$1.10	$1.14	$1.10	$1.14	$1.14	50,405
2019-10-16	$1.11	$1.12	$1.10	$1.10	$1.10	32,183
2019-10-15	$1.10	$1.12	$1.10	$1.10	$1.10	38,184
2019-10-14	$1.10	$1.15	$1.10	$1.11	$1.11	70,670
2019-10-11	$1.11	$1.15	$1.08	$1.10	$1.10	82,637
2019-10-10	$1.12	$1.14	$1.10	$1.10	$1.10	108,880
2019-10-09	$1.11	$1.17	$1.11	$1.13	$1.13	54,403
2019-10-08	$1.18	$1.19	$1.11	$1.12	$1.12	65,112
2019-10-07	$1.19	$1.20	$1.18	$1.19	$1.19	15,066
2019-10-04	$1.17	$1.24	$1.17	$1.18	$1.18	19,117
2019-10-03	$1.19	$1.25	$1.17	$1.21	$1.21	40,900
2019-10-02	$1.20	$1.21	$1.11	$1.20	$1.20	137,742
2019-10-01	$1.15	$1.24	$1.11	$1.24	$1.24	82,997
2019-09-30	$1.31	$1.31	$1.11	$1.11	$1.11	175,466
2019-09-27	$1.28	$1.33	$1.26	$1.33	$1.33	43,887
2019-09-26	$1.20	$1.32	$1.20	$1.29	$1.29	49,100
2019-09-25	$1.19	$1.25	$1.19	$1.24	$1.24	41,804
2019-09-24	$1.32	$1.33	$1.18	$1.19	$1.19	38,081
2019-09-23	$1.39	$1.39	$1.31	$1.34	$1.34	31,642
2019-09-20	$1.40	$1.45	$1.39	$1.39	$1.39	23,602
2019-09-19	$1.46	$1.46	$1.40	$1.45	$1.45	24,592
2019-09-18	$1.46	$1.50	$1.43	$1.46	$1.46	11,502
2019-09-17	$1.42	$1.50	$1.40	$1.47	$1.47	21,151
2019-09-16	$1.44	$1.55	$1.38	$1.45	$1.45	61,536
2019-09-13	$1.38	$1.55	$1.38	$1.48	$1.48	33,933
2019-09-12	$1.27	$1.40	$1.27	$1.39	$1.39	56,080
2019-09-11	$1.29	$1.34	$1.28	$1.29	$1.29	40,501
2019-09-10	$1.20	$1.39	$1.20	$1.29	$1.29	77,348
2019-09-09	$1.08	$1.20	$1.08	$1.19	$1.19	44,009
2019-09-06	$1.08	$1.13	$1.08	$1.11	$1.11	30,830
2019-09-05	$1.10	$1.12	$1.10	$1.10	$1.10	26,796
2019-09-04	$1.08	$1.14	$1.07	$1.10	$1.10	52,628
2019-09-03	$1.10	$1.10	$1.05	$1.07	$1.07	43,934
2019-08-30	$1.16	$1.18	$1.10	$1.10	$1.10	26,775
2019-08-29	$1.18	$1.21	$1.18	$1.18	$1.18	31,736
2019-08-28	$1.14	$1.20	$1.10	$1.18	$1.18	20,826
2019-08-27	$1.17	$1.18	$1.10	$1.14	$1.14	31,082
2019-08-26	$1.24	$1.25	$1.10	$1.15	$1.15	48,011
2019-08-23	$1.30	$1.32	$1.24	$1.24	$1.24	26,908
2019-08-22	$1.30	$1.33	$1.30	$1.32	$1.32	16,782
2019-08-21	$1.28	$1.40	$1.28	$1.28	$1.28	25,468
2019-08-20	$1.46	$1.46	$1.25	$1.28	$1.28	43,413
2019-08-19	$1.56	$1.57	$1.40	$1.50	$1.50	106,578
2019-08-16	$1.11	$1.50	$1.04	$1.50	$1.50	180,001
2019-08-15	$1.36	$1.39	$1.08	$1.08	$1.08	79,039
2019-08-14	$1.55	$1.60	$1.37	$1.41	$1.41	78,182
2019-08-13	$1.70	$1.78	$1.55	$1.56	$1.56	65,513
2019-08-12	$1.67	$1.78	$1.67	$1.70	$1.70	25,874
2019-08-09	$1.61	$1.72	$1.61	$1.67	$1.67	17,993
2019-08-08	$1.65	$1.72	$1.62	$1.63	$1.63	16,146
2019-08-07	$1.64	$1.72	$1.61	$1.65	$1.65	27,523
2019-08-06	$1.66	$1.73	$1.65	$1.65	$1.65	16,061
2019-08-05	$1.72	$1.79	$1.67	$1.69	$1.69	14,538
2019-08-02	$1.79	$1.87	$1.77	$1.79	$1.79	11,083
2019-08-01	$1.79	$1.93	$1.77	$1.85	$1.85	41,383
2019-07-31	$1.64	$1.80	$1.62	$1.80	$1.80	23,064
2019-07-30	$1.63	$1.68	$1.60	$1.66	$1.66	7,923
2019-07-29	$1.70	$1.73	$1.67	$1.68	$1.68	20,731
2019-07-26	$1.75	$1.75	$1.65	$1.71	$1.71	28,304
2019-07-25	$1.75	$1.75	$1.70	$1.72	$1.72	13,589
2019-07-24	$1.69	$1.75	$1.63	$1.74	$1.74	17,223
2019-07-23	$1.83	$1.83	$1.61	$1.68	$1.68	46,833
2019-07-22	$1.88	$1.92	$1.85	$1.87	$1.87	21,042
2019-07-19	$1.89	$1.99	$1.83	$1.89	$1.89	20,019
2019-07-18	$1.98	$1.98	$1.88	$1.91	$1.91	20,135
2019-07-17	$1.92	$1.99	$1.92	$1.96	$1.96	12,828
2019-07-16	$1.95	$1.96	$1.88	$1.92	$1.92	5,536
2019-07-15	$1.95	$1.98	$1.95	$1.95	$1.95	6,810
2019-07-12	$1.98	$2.00	$1.91	$1.98	$1.98	11,989
2019-07-11	$1.97	$2.00	$1.96	$1.99	$1.99	10,031
2019-07-10	$1.97	$2.00	$1.95	$1.98	$1.98	20,229
2019-07-09	$2.08	$2.12	$1.96	$1.98	$1.98	92,312
2019-07-08	$1.66	$2.03	$1.64	$2.00	$2.00	63,939
2019-07-05	$1.72	$1.82	$1.66	$1.68	$1.68	48,566
2019-07-03	$1.75	$1.80	$1.67	$1.71	$1.71	41,622
2019-07-02	$1.97	$1.97	$1.60	$1.76	$1.76	93,967
2019-07-01	$2.20	$2.20	$1.98	$1.99	$1.99	89,074
2019-06-28	$1.63	$2.20	$1.44	$2.20	$2.20	157,524
2019-06-27	$1.61	$1.66	$1.61	$1.61	$1.61	24,284
2019-06-26	$1.66	$1.71	$1.61	$1.61	$1.61	18,408
2019-06-25	$1.63	$1.70	$1.63	$1.66	$1.66	37,033
2019-06-24	$1.80	$1.83	$1.64	$1.65	$1.65	93,656
2019-06-21	$1.95	$1.98	$1.81	$1.81	$1.81	66,784
2019-06-20	$1.97	$2.02	$1.95	$1.97	$1.97	29,122
2019-06-19	$2.09	$2.09	$1.96	$1.99	$1.99	25,990
2019-06-18	$1.97	$2.26	$1.97	$2.09	$2.09	33,250
2019-06-17	$1.97	$2.02	$1.93	$2.00	$2.00	36,997
2019-06-14	$2.01	$2.04	$1.99	$2.00	$2.00	31,973
2019-06-13	$2.00	$2.03	$1.92	$2.03	$2.03	42,891
2019-06-12	$2.07	$2.10	$1.93	$1.95	$1.95	56,844
2019-06-11	$2.13	$2.17	$2.06	$2.09	$2.09	50,111
2019-06-10	$2.15	$2.24	$2.15	$2.17	$2.17	95,439
2019-06-07	$2.34	$2.35	$2.15	$2.17	$2.17	52,183
2019-06-06	$2.50	$2.51	$2.32	$2.34	$2.34	33,919
2019-06-05	$2.50	$2.50	$2.44	$2.50	$2.50	59,064
2019-06-04	$2.40	$2.50	$2.38	$2.49	$2.49	46,643
2019-06-03	$2.43	$2.45	$2.35	$2.40	$2.40	31,483
2019-05-31	$2.32	$2.48	$2.26	$2.40	$2.40	81,872
2019-05-30	$2.43	$2.48	$2.28	$2.36	$2.36	38,189
2019-05-29	$2.51	$2.51	$2.43	$2.44	$2.44	27,205
2019-05-28	$2.58	$2.66	$2.47	$2.50	$2.50	48,965
2019-05-24	$2.58	$2.68	$2.58	$2.61	$2.61	91,269
2019-05-23	$2.56	$2.63	$2.52	$2.59	$2.59	51,516
2019-05-22	$2.54	$2.72	$2.54	$2.61	$2.61	137,228
2019-05-21	$2.59	$2.64	$2.54	$2.55	$2.55	45,435
2019-05-20	$2.70	$2.75	$2.55	$2.61	$2.61	50,359
2019-05-17	$2.57	$2.77	$2.54	$2.75	$2.75	77,497
2019-05-16	$2.58	$2.63	$2.46	$2.56	$2.56	108,501
2019-05-15	$2.72	$2.72	$2.50	$2.59	$2.59	62,312
2019-05-14	$2.68	$2.95	$2.61	$2.70	$2.70	133,821
2019-05-13	$3.51	$3.51	$2.45	$2.53	$2.53	242,677
2019-05-10	$3.79	$3.84	$3.51	$3.52	$3.52	34,519
2019-05-09	$3.83	$3.89	$3.81	$3.82	$3.82	16,606
2019-05-08	$3.82	$3.88	$3.76	$3.83	$3.83	22,421
2019-05-07	$3.81	$3.88	$3.75	$3.81	$3.81	18,762
2019-05-06	$3.75	$3.90	$3.66	$3.80	$3.80	28,891
2019-05-03	$3.56	$3.81	$3.56	$3.75	$3.75	25,514
2019-05-02	$3.69	$3.77	$3.57	$3.57	$3.57	23,075
2019-05-01	$3.88	$3.94	$3.68	$3.70	$3.70	22,085
2019-04-30	$3.63	$3.90	$3.62	$3.90	$3.90	44,782
2019-04-29	$3.55	$3.67	$3.55	$3.67	$3.67	10,901
2019-04-26	$3.65	$3.65	$3.53	$3.55	$3.55	57,168
2019-04-25	$3.83	$3.83	$3.71	$3.74	$3.74	33,784
2019-04-24	$3.85	$3.96	$3.83	$3.83	$3.83	19,441
2019-04-23	$3.77	$3.95	$3.77	$3.83	$3.83	18,110
2019-04-22	$3.96	$4.02	$3.77	$3.80	$3.80	47,751
2019-04-18	$3.88	$4.09	$3.88	$4.00	$4.00	27,682
2019-04-17	$4.50	$4.50	$3.92	$3.92	$3.92	47,523
2019-04-16	$3.89	$4.65	$3.89	$4.55	$4.55	140,443
2019-04-15	$3.82	$3.90	$3.77	$3.83	$3.83	25,405
2019-04-12	$3.88	$3.88	$3.82	$3.88	$3.88	26,088
2019-04-11	$3.93	$3.93	$3.83	$3.86	$3.86	17,172
2019-04-10	$3.78	$3.97	$3.77	$3.92	$3.92	60,323
2019-04-09	$3.71	$3.78	$3.70	$3.74	$3.74	11,197
2019-04-08	$3.74	$3.79	$3.64	$3.72	$3.72	31,667
2019-04-05	$3.74	$3.79	$3.73	$3.77	$3.77	26,717
2019-04-04	$3.65	$3.77	$3.65	$3.75	$3.75	55,845
2019-04-03	$3.85	$3.88	$3.61	$3.75	$3.75	56,317
2019-04-02	$3.70	$3.79	$3.67	$3.78	$3.78	16,943
2019-04-01	$3.75	$3.78	$3.61	$3.75	$3.75	54,318
2019-03-29	$3.72	$3.77	$3.71	$3.77	$3.77	48,978
2019-03-28	$3.77	$3.83	$3.73	$3.76	$3.76	28,396
2019-03-27	$3.81	$3.82	$3.70	$3.76	$3.76	29,895
2019-03-26	$3.84	$3.84	$3.61	$3.75	$3.75	60,347
2019-03-25	$3.70	$3.86	$3.69	$3.86	$3.86	20,418
2019-03-22	$3.74	$3.80	$3.67	$3.71	$3.71	34,687
2019-03-21	$3.78	$3.85	$3.78	$3.80	$3.80	9,097
2019-03-20	$3.71	$3.83	$3.71	$3.75	$3.75	41,212
2019-03-19	$3.69	$3.81	$3.67	$3.75	$3.75	47,154
2019-03-18	$3.74	$3.91	$3.73	$3.75	$3.75	24,254
2019-03-15	$3.72	$3.96	$3.72	$3.87	$3.87	20,983
2019-03-14	$3.82	$3.90	$3.68	$3.68	$3.68	42,083
2019-03-13	$3.73	$3.87	$3.73	$3.80	$3.80	18,117
2019-03-12	$3.66	$3.89	$3.66	$3.76	$3.76	19,504
2019-03-11	$3.70	$3.75	$3.63	$3.67	$3.67	23,691
2019-03-08	$3.80	$3.90	$3.73	$3.76	$3.76	34,529
2019-03-07	$4.10	$4.18	$3.75	$3.86	$3.86	32,888
2019-03-06	$4.14	$4.23	$4.07	$4.10	$4.10	23,730
2019-03-05	$3.99	$4.15	$3.99	$4.11	$4.11	35,033
2019-03-04	$4.00	$4.08	$3.80	$3.99	$3.99	49,338
2019-03-01	$3.75	$4.09	$3.75	$4.04	$4.04	55,853
2019-02-28	$3.75	$3.76	$3.69	$3.75	$3.75	63,182
2019-02-27	$3.70	$3.78	$3.61	$3.75	$3.75	58,697
2019-02-26	$3.79	$3.80	$3.68	$3.75	$3.75	119,493
2019-02-25	$3.76	$3.85	$3.69	$3.81	$3.81	26,597
2019-02-22	$3.72	$3.85	$3.59	$3.78	$3.78	43,383
2019-02-21	$3.50	$3.77	$3.48	$3.75	$3.75	62,434
2019-02-20	$3.36	$3.52	$3.36	$3.50	$3.50	26,725
2019-02-19	$3.40	$3.49	$3.35	$3.46	$3.46	62,723
2019-02-15	$3.50	$3.53	$3.38	$3.46	$3.46	66,894
2019-02-14	$3.40	$3.54	$3.40	$3.50	$3.50	67,108
2019-02-13	$3.26	$3.46	$3.20	$3.40	$3.40	110,930
2019-02-12	$3.32	$3.32	$3.16	$3.25	$3.25	25,663
2019-02-11	$3.25	$3.29	$3.17	$3.25	$3.25	16,908
2019-02-08	$3.35	$3.36	$3.21	$3.25	$3.25	28,927
2019-02-07	$2.95	$3.40	$2.95	$3.36	$3.36	246,104
2019-02-06	$3.04	$3.04	$3.00	$3.01	$3.01	17,698
2019-02-05	$3.25	$3.25	$3.01	$3.06	$3.06	84,199
2019-02-04	$2.65	$3.38	$2.50	$3.38	$3.38	194,451
2019-02-01	$2.31	$2.58	$2.27	$2.57	$2.57	67,500
2019-01-31	$2.10	$2.35	$2.10	$2.35	$2.35	61,454
2019-01-30	$2.20	$2.26	$2.01	$2.10	$2.10	74,969
2019-01-29	$2.24	$2.25	$2.19	$2.21	$2.21	20,980
2019-01-28	$2.24	$2.29	$2.24	$2.28	$2.28	13,124
2019-01-25	$2.25	$2.31	$2.25	$2.25	$2.25	14,174
2019-01-24	$2.34	$2.34	$2.25	$2.28	$2.28	30,797
2019-01-23	$2.30	$2.43	$2.30	$2.32	$2.32	12,732
2019-01-22	$2.36	$2.41	$2.32	$2.36	$2.36	42,765
2019-01-18	$2.39	$2.45	$2.32	$2.45	$2.45	40,341
2019-01-17	$2.34	$2.45	$2.34	$2.40	$2.40	47,611
2019-01-16	$2.43	$2.43	$2.31	$2.32	$2.32	39,025
2019-01-15	$2.54	$2.54	$2.43	$2.45	$2.45	37,345
2019-01-14	$2.47	$2.57	$2.47	$2.52	$2.52	8,903
2019-01-11	$2.45	$2.50	$2.41	$2.50	$2.50	21,400
2019-01-10	$2.58	$2.58	$2.43	$2.46	$2.46	34,800
2019-01-09	$2.75	$2.80	$2.57	$2.60	$2.60	38,148
2019-01-08	$2.69	$2.70	$2.50	$2.65	$2.65	54,458
2019-01-07	$2.73	$2.87	$2.71	$2.77	$2.77	26,725
2019-01-04	$2.48	$2.72	$2.39	$2.70	$2.70	40,318
2019-01-03	$2.14	$2.49	$2.14	$2.44	$2.44	58,024
2019-01-02	$2.10	$2.16	$2.04	$2.14	$2.14	20,525
2018-12-31	$2.25	$2.30	$2.00	$2.10	$2.10	278,559
2018-12-28	$2.19	$2.39	$2.10	$2.29	$2.29	180,265
2018-12-27	$2.15	$2.33	$2.15	$2.18	$2.18	92,194
2018-12-26	$2.10	$2.35	$2.10	$2.27	$2.27	200,534
2018-12-24	$2.20	$2.28	$2.15	$2.16	$2.16	90,469
2018-12-21	$2.30	$2.38	$2.20	$2.23	$2.23	102,416
2018-12-20	$2.48	$2.48	$2.25	$2.31	$2.31	113,117
2018-12-19	$2.20	$2.54	$2.16	$2.50	$2.50	171,270
2018-12-18	$2.19	$2.30	$2.10	$2.27	$2.27	244,520
2018-12-17	$2.30	$2.46	$2.24	$2.28	$2.28	236,114
2018-12-14	$2.49	$2.49	$2.35	$2.38	$2.38	51,697
2018-12-13	$2.60	$2.61	$2.31	$2.50	$2.50	287,733
2018-12-12	$2.82	$2.86	$2.61	$2.64	$2.64	111,066
2018-12-11	$2.89	$2.97	$2.85	$2.85	$2.85	51,686
2018-12-10	$2.99	$2.99	$2.90	$2.90	$2.90	80,384
2018-12-07	$3.00	$3.10	$2.96	$2.99	$2.99	63,400
2018-12-06	$3.00	$3.15	$2.93	$2.98	$2.98	80,623
2018-12-04	$3.10	$3.35	$3.10	$3.10	$3.10	68,786
2018-12-03	$3.61	$3.61	$3.04	$3.04	$3.04	127,228
2018-11-30	$3.47	$3.61	$3.47	$3.50	$3.50	28,498
2018-11-29	$3.49	$3.63	$3.36	$3.52	$3.52	27,181
2018-11-28	$3.50	$3.61	$3.50	$3.55	$3.55	47,375
2018-11-27	$3.46	$3.50	$3.31	$3.46	$3.46	48,129
2018-11-26	$3.84	$3.90	$3.32	$3.45	$3.45	74,341
2018-11-23	$3.90	$3.95	$3.86	$3.86	$3.86	3,571
2018-11-21	$3.95	$4.05	$3.89	$3.94	$3.94	44,760
2018-11-20	$3.86	$3.98	$3.86	$3.95	$3.95	16,733
2018-11-19	$3.71	$3.88	$3.71	$3.82	$3.82	44,747
2018-11-16	$3.95	$3.96	$3.80	$3.80	$3.80	51,438
2018-11-15	$3.96	$4.04	$3.95	$3.95	$3.95	27,296
2018-11-14	$4.11	$4.12	$3.98	$4.02	$4.02	82,931
2018-11-13	$4.14	$4.30	$4.06	$4.08	$4.08	45,199
2018-11-12	$4.40	$4.41	$4.14	$4.14	$4.14	46,656
2018-11-09	$4.62	$4.71	$4.40	$4.46	$4.46	28,004
2018-11-08	$4.69	$4.78	$4.56	$4.64	$4.64	38,170
2018-11-07	$4.65	$4.91	$4.57	$4.72	$4.72	59,620
2018-11-06	$5.00	$5.00	$4.61	$4.73	$4.73	58,556
2018-11-05	$4.94	$5.01	$4.77	$4.98	$4.98	52,385
2018-11-02	$5.02	$5.11	$4.76	$4.99	$4.99	51,742
2018-11-01	$5.40	$5.63	$5.01	$5.01	$5.01	88,088
2018-10-31	$5.35	$5.55	$5.29	$5.48	$5.48	103,453
2018-10-30	$5.37	$5.53	$5.17	$5.43	$5.43	112,138
2018-10-29	$5.41	$5.50	$5.17	$5.44	$5.44	105,603
2018-10-26	$5.36	$5.45	$5.10	$5.39	$5.39	81,989
2018-10-25	$5.32	$5.45	$5.26	$5.43	$5.43	94,348
2018-10-24	$5.38	$5.50	$5.27	$5.42	$5.42	84,048
2018-10-23	$5.30	$5.50	$5.17	$5.42	$5.42	86,095
2018-10-22	$5.23	$5.50	$5.21	$5.39	$5.39	107,199
2018-10-19	$5.15	$5.40	$5.07	$5.31	$5.31	90,726
2018-10-18	$4.69	$5.28	$4.66	$5.14	$5.14	95,235
2018-10-17	$5.21	$5.28	$4.69	$4.81	$4.81	113,797
2018-10-16	$5.31	$5.37	$5.11	$5.21	$5.21	67,440
2018-10-15	$5.45	$5.45	$5.24	$5.36	$5.36	16,664
2018-10-12	$5.21	$5.45	$5.21	$5.45	$5.45	137,601
2018-10-11	$5.16	$5.22	$5.11	$5.22	$5.22	34,928
2018-10-10	$5.23	$5.26	$5.04	$5.20	$5.20	55,502
2018-10-09	$5.03	$5.35	$4.85	$5.20	$5.20	106,339
2018-10-08	$5.15	$5.31	$5.12	$5.22	$5.22	49,166
2018-10-05	$5.04	$5.24	$5.02	$5.20	$5.20	26,689
2018-10-04	$5.14	$5.27	$5.08	$5.08	$5.08	50,270
2018-10-03	$5.15	$5.41	$5.00	$5.20	$5.20	98,277
2018-10-02	$4.98	$5.22	$4.95	$5.18	$5.18	67,992
2018-10-01	$5.19	$5.19	$5.01	$5.01	$5.01	49,523
2018-09-28	$4.99	$5.14	$4.80	$5.13	$5.13	113,793
2018-09-27	$4.70	$5.00	$4.68	$4.90	$4.90	94,463
2018-09-26	$4.70	$4.95	$4.70	$4.71	$4.71	70,761
2018-09-25	$4.69	$4.90	$4.69	$4.76	$4.76	51,170
2018-09-24	$4.95	$4.95	$4.64	$4.82	$4.82	44,531
2018-09-21	$4.65	$4.98	$4.65	$4.97	$4.97	83,627
2018-09-20	$4.72	$4.79	$4.58	$4.78	$4.78	54,263
2018-09-19	$4.46	$4.74	$4.32	$4.73	$4.73	78,637
2018-09-18	$4.29	$4.53	$4.22	$4.50	$4.50	188,537
2018-09-17	$4.22	$4.35	$4.20	$4.30	$4.30	36,272
2018-09-14	$4.45	$4.53	$4.25	$4.25	$4.25	60,451
2018-09-13	$4.42	$4.53	$4.42	$4.50	$4.50	37,710
2018-09-12	$4.41	$4.57	$4.25	$4.50	$4.50	60,773
2018-09-11	$4.49	$4.52	$4.37	$4.50	$4.50	31,328
2018-09-10	$4.45	$4.60	$4.35	$4.54	$4.54	53,652
2018-09-07	$4.37	$4.60	$4.30	$4.48	$4.48	78,027
2018-09-06	$4.50	$4.50	$4.35	$4.41	$4.41	70,837
2018-09-05	$4.37	$4.56	$4.36	$4.44	$4.44	45,669
2018-09-04	$4.45	$4.52	$4.31	$4.42	$4.42	85,661
2018-08-31	$4.58	$4.58	$4.46	$4.46	$4.46	37,302
2018-08-30	$4.56	$4.58	$4.44	$4.56	$4.56	38,022
2018-08-29	$4.54	$4.58	$4.43	$4.56	$4.56	47,597
2018-08-28	$4.47	$4.59	$4.46	$4.50	$4.50	38,818
2018-08-27	$4.49	$4.55	$4.38	$4.50	$4.50	50,242
2018-08-24	$4.70	$4.70	$4.51	$4.55	$4.55	23,528
2018-08-23	$4.75	$4.78	$4.67	$4.75	$4.75	143,466
2018-08-22	$4.54	$4.80	$4.54	$4.76	$4.76	81,501
2018-08-21	$4.56	$4.71	$4.56	$4.56	$4.56	47,796
2018-08-20	$4.60	$4.68	$4.34	$4.60	$4.60	84,402
2018-08-17	$4.50	$4.70	$4.50	$4.59	$4.59	40,731
2018-08-16	$4.53	$4.62	$4.33	$4.53	$4.53	40,066
2018-08-15	$4.54	$4.60	$4.49	$4.55	$4.55	126,100
2018-08-14	$4.56	$4.65	$4.48	$4.53	$4.53	28,606
2018-08-13	$4.49	$4.65	$4.40	$4.60	$4.60	46,174
2018-08-10	$4.45	$4.59	$4.45	$4.55	$4.55	51,592
2018-08-09	$4.51	$4.57	$4.27	$4.50	$4.50	99,924
2018-08-08	$4.54	$4.55	$4.48	$4.54	$4.54	96,123
2018-08-07	$4.55	$4.55	$4.44	$4.52	$4.52	54,082
2018-08-06	$4.35	$4.53	$4.35	$4.50	$4.50	77,349
2018-08-03	$4.28	$4.37	$4.28	$4.33	$4.33	54,922
2018-08-02	$4.30	$4.36	$4.27	$4.31	$4.31	27,458
2018-08-01	$4.30	$4.38	$4.24	$4.38	$4.38	89,705
2018-07-31	$4.10	$4.26	$4.10	$4.26	$4.26	69,427
2018-07-30	$4.25	$4.25	$4.11	$4.14	$4.14	91,198
2018-07-27	$4.27	$4.27	$4.19	$4.25	$4.25	107,028
2018-07-26	$4.27	$4.30	$4.10	$4.25	$4.25	160,399
2018-07-25	$3.80	$4.44	$3.77	$4.30	$4.30	397,674
2018-07-24	$3.52	$3.89	$3.52	$3.85	$3.85	177,824
2018-07-23	$3.57	$3.65	$3.48	$3.55	$3.55	147,789
2018-07-20	$3.58	$3.65	$3.44	$3.57	$3.57	222,028
2018-07-19	$3.89	$3.91	$3.56	$3.62	$3.62	216,659
2018-07-18	$4.02	$4.30	$3.80	$3.88	$3.88	164,272
2018-07-17	$4.50	$4.50	$3.91	$4.07	$4.07	674,104
2018-07-16	$4.78	$4.79	$4.54	$4.56	$4.56	116,156
2018-07-13	$5.00	$5.03	$4.69	$4.76	$4.76	107,648
2018-07-12	$5.05	$5.10	$4.65	$4.98	$4.98	199,208
2018-07-11	$5.31	$5.31	$5.01	$5.04	$5.04	187,673
2018-07-10	$5.31	$5.50	$5.21	$5.37	$5.37	81,699
2018-07-09	$5.70	$5.77	$5.21	$5.24	$5.24	118,051
2018-07-06	$5.67	$5.93	$5.67	$5.70	$5.70	86,054
2018-07-05	$5.71	$5.85	$5.52	$5.72	$5.72	112,698
2018-07-03	$5.71	$5.89	$5.70	$5.70	$5.70	54,357
2018-07-02	$5.97	$6.00	$5.65	$5.77	$5.77	155,399
2018-06-29	$5.98	$6.03	$5.98	$6.03	$6.03	69,668
2018-06-28	$5.98	$6.07	$5.95	$5.98	$5.98	59,115
2018-06-27	$6.00	$6.03	$5.97	$6.00	$6.00	39,725
2018-06-26	$6.00	$6.10	$5.98	$6.00	$6.00	43,711
2018-06-25	$6.05	$6.10	$5.94	$6.01	$6.01	108,908
2018-06-22	$6.03	$6.14	$6.01	$6.10	$6.10	61,220
2018-06-21	$6.16	$6.23	$5.96	$6.06	$6.06	46,151
2018-06-20	$6.09	$6.23	$6.09	$6.21	$6.21	42,010
2018-06-19	$6.09	$6.21	$6.03	$6.09	$6.09	52,644
2018-06-18	$6.01	$6.19	$5.93	$6.14	$6.14	60,471
2018-06-15	$6.11	$6.16	$6.03	$6.07	$6.07	40,963
2018-06-14	$6.11	$6.20	$6.10	$6.15	$6.15	35,448
2018-06-13	$6.14	$6.23	$6.08	$6.14	$6.14	44,908
2018-06-12	$6.13	$6.20	$6.05	$6.18	$6.18	88,355
2018-06-11	$6.07	$6.16	$6.07	$6.12	$6.12	63,701
2018-06-08	$6.07	$6.15	$6.07	$6.11	$6.11	27,747
2018-06-07	$5.96	$6.12	$5.92	$6.11	$6.11	64,173
2018-06-06	$6.00	$6.00	$5.93	$5.99	$5.99	38,430
2018-06-05	$5.96	$6.04	$5.90	$5.97	$5.97	63,978
2018-06-04	$5.95	$6.03	$5.90	$5.91	$5.91	55,995
2018-06-01	$6.08	$6.08	$5.85	$5.98	$5.98	70,471
2018-05-31	$6.04	$6.12	$6.03	$6.07	$6.07	45,227
2018-05-30	$6.06	$6.24	$6.01	$6.06	$6.06	55,121
2018-05-29	$6.03	$6.11	$6.03	$6.05	$6.05	68,390
2018-05-25	$6.09	$6.20	$6.02	$6.12	$6.12	69,704
2018-05-24	$6.05	$6.10	$6.02	$6.09	$6.09	56,994
2018-05-23	$5.97	$6.05	$5.95	$6.03	$6.03	52,358
2018-05-22	$6.16	$6.16	$6.00	$6.01	$6.01	69,366
2018-05-21	$6.10	$6.21	$6.07	$6.12	$6.12	68,952
2018-05-18	$6.05	$6.15	$6.02	$6.09	$6.09	64,482
2018-05-17	$6.13	$6.15	$6.00	$6.05	$6.05	63,929
2018-05-16	$6.02	$6.15	$6.02	$6.14	$6.14	45,269
2018-05-15	$6.01	$6.10	$5.98	$6.03	$6.03	57,370
2018-05-14	$6.05	$6.10	$5.96	$6.05	$6.05	70,709
2018-05-11	$6.11	$6.12	$5.95	$6.06	$6.06	32,273
2018-05-10	$6.04	$6.19	$6.04	$6.12	$6.12	214,162
2018-05-09	$5.90	$6.10	$5.85	$6.02	$6.02	70,410
2018-05-08	$6.01	$6.06	$5.91	$5.92	$5.92	57,666
2018-05-07	$6.00	$6.09	$5.90	$6.07	$6.07	60,663
2018-05-04	$6.13	$6.24	$5.91	$5.99	$5.99	64,935
2018-05-03	$6.13	$6.18	$5.94	$6.14	$6.14	51,870
2018-05-02	$5.99	$6.17	$5.87	$6.17	$6.17	75,145
2018-05-01	$6.01	$6.01	$5.83	$5.98	$5.98	47,667
2018-04-30	$6.08	$6.09	$5.93	$6.00	$6.00	46,948
2018-04-27	$6.02	$6.10	$6.00	$6.00	$6.00	50,460
2018-04-26	$6.01	$6.05	$5.95	$6.04	$6.04	33,836
2018-04-25	$6.00	$6.09	$5.96	$6.05	$6.05	48,566
2018-04-24	$6.07	$6.09	$5.94	$5.97	$5.97	60,295
2018-04-23	$6.20	$6.24	$5.91	$6.02	$6.02	62,601
2018-04-20	$6.07	$6.24	$6.07	$6.20	$6.20	58,103
2018-04-19	$6.07	$6.15	$6.00	$6.12	$6.12	68,663
2018-04-18	$6.03	$6.13	$6.00	$6.04	$6.04	89,536
2018-04-17	$6.16	$6.24	$6.00	$6.02	$6.02	94,240
2018-04-16	$6.15	$6.18	$6.05	$6.13	$6.13	50,006
2018-04-13	$6.10	$6.20	$6.09	$6.16	$6.16	42,377
2018-04-12	$6.03	$6.20	$6.03	$6.12	$6.12	95,297
2018-04-11	$5.83	$6.12	$5.83	$6.05	$6.05	99,582
2018-04-10	$5.94	$6.11	$5.86	$5.87	$5.87	85,537
2018-04-09	$5.93	$6.01	$5.80	$5.96	$5.96	102,879
2018-04-06	$6.00	$6.20	$5.93	$5.95	$5.95	77,444
2018-04-05	$5.92	$6.08	$5.87	$6.04	$6.04	84,516
2018-04-04	$5.96	$6.01	$5.88	$5.88	$5.88	107,069
2018-04-03	$6.04	$6.07	$5.96	$6.00	$6.00	53,853
2018-04-02	$6.07	$6.07	$5.91	$6.00	$6.00	160,664
2018-03-29	$6.36	$6.46	$6.00	$6.21	$6.21	299,574
2018-03-28	$6.31	$6.42	$6.31	$6.40	$6.40	41,278
2018-03-27	$6.37	$6.39	$6.21	$6.34	$6.34	94,273
2018-03-26	$6.53	$6.60	$6.37	$6.39	$6.39	55,796
2018-03-23	$6.60	$6.60	$6.50	$6.54	$6.54	52,511
2018-03-22	$6.64	$6.70	$6.51	$6.62	$6.62	61,364
2018-03-21	$6.54	$6.75	$6.40	$6.65	$6.65	67,552
2018-03-20	$6.70	$6.72	$6.52	$6.60	$6.60	105,406
2018-03-19	$6.83	$6.87	$6.70	$6.74	$6.74	110,499
2018-03-16	$6.89	$6.93	$6.77	$6.87	$6.87	65,938
2018-03-15	$6.86	$6.95	$6.80	$6.92	$6.92	104,263
2018-03-14	$6.90	$6.95	$6.85	$6.89	$6.89	119,027
2018-03-13	$6.86	$6.95	$6.85	$6.90	$6.90	132,634
2018-03-12	$6.47	$6.89	$6.47	$6.85	$6.85	239,344
2018-03-09	$6.28	$6.48	$6.27	$6.44	$6.44	169,591
2018-03-08	$6.10	$6.30	$6.08	$6.27	$6.27	108,124
2018-03-07	$6.01	$6.14	$6.01	$6.09	$6.09	45,450
2018-03-06	$6.12	$6.20	$6.01	$6.01	$6.01	45,398
2018-03-05	$6.15	$6.20	$6.04	$6.17	$6.17	94,184
2018-03-02	$6.08	$6.19	$5.75	$6.18	$6.18	103,370
2018-03-01	$6.10	$6.24	$6.10	$6.15	$6.15	81,325
2018-02-28	$6.15	$6.20	$6.04	$6.10	$6.10	76,798
2018-02-27	$6.15	$6.30	$6.10	$6.12	$6.12	113,786
2018-02-26	$6.01	$6.24	$6.01	$6.14	$6.14	74,800
2018-02-23	$6.08	$6.15	$6.08	$6.11	$6.11	40,769
2018-02-22	$6.15	$6.15	$6.03	$6.10	$6.10	71,445
2018-02-21	$6.12	$6.20	$6.10	$6.14	$6.14	77,209
2018-02-20	$6.19	$6.19	$6.01	$6.13	$6.13	87,658
2018-02-16	$5.86	$6.22	$5.86	$6.16	$6.16	147,999
2018-02-15	$6.01	$6.01	$5.79	$5.90	$5.90	83,459
2018-02-14	$5.90	$6.02	$5.83	$6.01	$6.01	228,777
2018-02-13	$5.48	$5.87	$5.48	$5.84	$5.84	146,886
2018-02-12	$5.34	$5.48	$5.30	$5.45	$5.45	122,154
2018-02-09	$5.34	$5.40	$4.95	$5.37	$5.37	285,504
2018-02-08	$5.35	$5.35	$5.29	$5.30	$5.30	183,727
2018-02-07	$5.27	$5.34	$5.26	$5.30	$5.30	85,473
2018-02-06	$5.21	$5.32	$5.12	$5.29	$5.29	199,658
2018-02-05	$4.96	$5.23	$4.95	$5.21	$5.21	337,427
2018-02-02	$4.96	$5.13	$4.87	$5.01	$5.01	279,573
2018-02-01	$4.88	$5.00	$4.79	$4.95	$4.95	248,001
2018-01-31	$4.83	$4.93	$4.71	$4.89	$4.89	399,347
2018-01-30	$4.90	$4.94	$4.61	$4.84	$4.84	278,075
2018-01-29	$5.18	$5.18	$4.72	$4.92	$4.92	507,261
2018-01-26	$5.50	$5.52	$5.15	$5.23	$5.23	251,106
2018-01-25	$5.52	$5.62	$5.41	$5.41	$5.41	96,239
2018-01-24	$5.32	$5.55	$5.32	$5.51	$5.51	167,205
2018-01-23	$5.49	$5.52	$5.30	$5.33	$5.33	326,141
2018-01-22	$5.40	$5.50	$5.37	$5.46	$5.46	177,524
2018-01-19	$5.35	$5.48	$5.27	$5.40	$5.40	206,750
2018-01-18	$5.30	$5.37	$5.25	$5.33	$5.33	290,326
2018-01-17	$5.40	$5.50	$5.27	$5.36	$5.36	291,304
2018-01-16	$5.57	$5.63	$5.35	$5.45	$5.45	328,103
2018-01-12	$5.65	$5.68	$5.55	$5.62	$5.62	184,507
2018-01-11	$5.79	$5.81	$5.60	$5.66	$5.66	204,430
2018-01-10	$5.75	$5.83	$5.60	$5.78	$5.78	219,728
2018-01-09	$5.70	$5.90	$5.70	$5.80	$5.80	276,182
2018-01-08	$6.10	$6.11	$5.71	$5.76	$5.76	275,777
2018-01-05	$6.08	$6.17	$6.00	$6.08	$6.08	226,499
2018-01-04	$6.25	$6.27	$6.00	$6.06	$6.06	244,375
2018-01-03	$6.08	$6.31	$5.63	$6.31	$6.31	452,775
2018-01-02	$6.48	$6.48	$6.08	$6.08	$6.08	310,742
2017-12-29	$6.25	$6.75	$6.25	$6.56	$6.56	713,616
2017-12-28	$6.47	$6.52	$6.18	$6.22	$6.22	476,106
2017-12-27	$6.59	$6.74	$6.42	$6.53	$6.53	291,213
2017-12-26	$6.54	$6.75	$6.44	$6.64	$6.64	410,491
2017-12-22	$6.74	$6.88	$6.50	$6.57	$6.57	251,314
2017-12-21	$6.63	$6.83	$6.43	$6.65	$6.65	238,692
2017-12-20	$6.64	$6.70	$6.40	$6.46	$6.46	318,298
2017-12-19	$6.26	$6.65	$6.10	$6.55	$6.55	505,282
2017-12-18	$6.71	$6.76	$6.50	$6.62	$6.62	260,472
2017-12-15	$6.57	$6.80	$6.41	$6.75	$6.75	233,858
2017-12-14	$6.75	$6.78	$6.63	$6.71	$6.71	179,600
2017-12-13	$6.70	$6.90	$6.45	$6.80	$6.80	477,867
2017-12-12	$6.43	$6.99	$6.38	$6.75	$6.75	464,586
2017-12-11	$6.95	$6.99	$6.83	$6.93	$6.93	386,168
2017-12-08	$6.92	$7.01	$6.86	$7.00	$7.00	130,294
2017-12-07	$6.97	$7.00	$6.86	$6.95	$6.95	92,347
2017-12-06	$6.83	$7.01	$6.82	$6.99	$6.99	179,973
2017-12-05	$6.91	$7.00	$6.78	$6.92	$6.92	197,805
2017-12-04	$7.03	$7.03	$6.86	$7.00	$7.00	228,052
2017-12-01	$6.98	$7.03	$6.87	$7.01	$7.01	121,069
2017-11-30	$6.95	$7.05	$6.95	$7.02	$7.02	110,458
2017-11-29	$7.00	$7.13	$6.94	$7.00	$7.00	107,648
2017-11-28	$6.96	$7.11	$6.95	$7.03	$7.03	121,692
2017-11-27	$7.17	$7.17	$6.97	$7.00	$7.00	90,516
2017-11-24	$7.00	$7.20	$7.00	$7.19	$7.19	60,646
2017-11-22	$7.02	$7.09	$7.00	$7.04	$7.04	77,003
2017-11-21	$6.97	$7.10	$6.96	$7.06	$7.06	91,842
2017-11-20	$7.00	$7.04	$6.95	$7.01	$7.01	44,546
2017-11-17	$7.00	$7.03	$6.93	$7.03	$7.03	71,603
2017-11-16	$7.00	$7.19	$6.91	$7.00	$7.00	175,533
2017-11-15	$7.00	$7.03	$6.87	$7.00	$7.00	113,100
2017-11-14	$6.90	$7.03	$6.90	$7.00	$7.00	279,808
2017-11-13	$6.84	$6.97	$6.78	$6.92	$6.92	198,226
2017-11-10	$6.97	$7.01	$6.77	$6.82	$6.82	255,926
2017-11-09	$7.04	$7.10	$6.96	$7.00	$7.00	98,685
2017-11-08	$7.00	$7.10	$6.96	$7.06	$7.06	104,299
2017-11-07	$7.05	$7.09	$6.94	$7.06	$7.06	139,077
2017-11-06	$6.77	$7.04	$6.70	$7.00	$7.00	309,505
2017-11-03	$6.77	$6.85	$6.65	$6.80	$6.80	176,895
2017-11-02	$6.80	$6.81	$6.70	$6.78	$6.78	270,328
2017-11-01	$6.90	$7.00	$6.66	$6.84	$6.84	200,191
2017-10-31	$6.98	$6.98	$6.85	$6.90	$6.90	278,127
2017-10-30	$6.75	$6.96	$6.75	$6.91	$6.91	189,406
2017-10-27	$6.80	$6.94	$6.78	$6.83	$6.83	169,401
2017-10-26	$6.43	$6.80	$6.40	$6.75	$6.75	305,933
2017-10-25	$6.45	$6.53	$6.40	$6.47	$6.47	182,382
2017-10-24	$6.40	$6.53	$6.35	$6.50	$6.50	257,485
2017-10-23	$6.45	$6.52	$6.41	$6.44	$6.44	200,819
2017-10-20	$6.45	$6.55	$6.42	$6.50	$6.50	234,384
2017-10-19	$6.18	$6.54	$6.18	$6.53	$6.53	477,467
2017-10-18	$6.15	$6.35	$6.15	$6.25	$6.25	273,509
2017-10-17	$5.95	$6.29	$5.93	$6.20	$6.20	329,278
2017-10-16	$6.15	$6.15	$5.90	$5.90	$5.90	398,045
2017-10-13	$6.21	$6.29	$6.09	$6.09	$6.09	190,513
2017-10-12	$6.15	$6.34	$6.15	$6.26	$6.26	159,112
2017-10-11	$6.23	$6.35	$6.19	$6.20	$6.20	170,649
2017-10-10	$6.25	$6.37	$6.11	$6.20	$6.20	372,898
2017-10-09	$6.33	$6.40	$6.06	$6.24	$6.24	279,392
2017-10-06	$6.28	$6.50	$5.52	$6.44	$6.44	670,052
2017-10-05	$6.30	$6.60	$6.30	$6.38	$6.38	221,801
2017-10-04	$6.30	$6.55	$6.30	$6.35	$6.35	153,697
2017-10-03	$6.60	$6.60	$6.30	$6.33	$6.33	135,195
2017-10-02	$6.53	$6.70	$6.52	$6.60	$6.60	168,191
2017-09-29	$6.44	$6.55	$6.27	$6.52	$6.52	298,377
2017-09-28	$6.48	$6.74	$6.40	$6.42	$6.42	233,512
2017-09-27	$6.27	$6.64	$6.25	$6.52	$6.52	411,326
2017-09-26	$5.98	$6.25	$5.95	$6.22	$6.22	344,003
2017-09-25	$6.07	$6.30	$5.81	$6.00	$6.00	556,370
2017-09-22	$6.03	$6.70	$6.00	$6.24	$6.24	600,288
2017-09-21	$5.90	$6.19	$5.83	$6.07	$6.07	460,739
2017-09-20	$5.85	$6.04	$5.77	$5.95	$5.95	447,705
2017-09-19	$5.97	$5.97	$5.81	$5.90	$5.90	449,832
2017-09-18	$6.24	$6.25	$5.85	$5.99	$5.99	630,280
2017-09-15	$6.36	$6.45	$6.20	$6.24	$6.24	382,295
2017-09-14	$6.15	$6.56	$6.15	$6.49	$6.49	440,986
2017-09-13	$6.26	$6.42	$6.15	$6.24	$6.24	345,396
2017-09-12	$6.20	$6.44	$6.18	$6.26	$6.26	411,702
2017-09-11	$6.25	$6.48	$6.21	$6.24	$6.24	363,373
2017-09-08	$6.29	$6.49	$6.21	$6.30	$6.30	270,003
2017-09-07	$6.47	$6.62	$6.32	$6.37	$6.37	354,897
2017-09-06	$6.25	$6.70	$6.25	$6.61	$6.61	253,153
2017-09-05	$6.42	$6.57	$6.10	$6.33	$6.33	461,523
2017-09-01	$6.68	$6.81	$6.51	$6.59	$6.59	196,591
2017-08-31	$6.56	$6.80	$6.44	$6.70	$6.70	236,516
2017-08-30	$6.47	$6.59	$6.43	$6.51	$6.51	253,651
2017-08-29	$6.50	$6.69	$6.44	$6.50	$6.50	246,429
2017-08-28	$6.61	$6.70	$6.41	$6.54	$6.54	195,219
2017-08-25	$6.48	$6.74	$6.45	$6.58	$6.58	207,576
2017-08-24	$6.26	$6.74	$6.26	$6.51	$6.51	290,782
2017-08-23	$6.15	$6.70	$6.15	$6.27	$6.27	377,356
2017-08-22	$6.23	$6.51	$6.18	$6.19	$6.19	287,582
2017-08-21	$6.41	$6.58	$6.18	$6.24	$6.24	299,824
2017-08-18	$5.76	$6.55	$5.76	$6.43	$6.43	629,148
2017-08-17	$5.80	$6.05	$5.75	$5.90	$5.90	818,683
2017-08-16	$6.14	$6.21	$5.95	$5.98	$5.98	525,148
2017-08-15	$6.35	$6.35	$6.01	$6.10	$6.10	627,681
2017-08-14	$6.31	$6.35	$6.19	$6.33	$6.33	320,840
2017-08-11	$6.13	$6.49	$6.01	$6.30	$6.30	188,999
2017-08-10	$6.34	$6.35	$6.04	$6.19	$6.19	358,298
2017-08-09	$6.39	$6.58	$6.27	$6.35	$6.35	303,562
2017-08-08	$6.42	$6.67	$6.40	$6.48	$6.48	341,187
2017-08-07	$6.38	$6.75	$6.38	$6.51	$6.51	268,225
2017-08-04	$6.60	$6.69	$5.80	$6.52	$6.52	924,487
2017-08-03	$6.86	$6.90	$6.60	$6.61	$6.61	271,437
2017-08-02	$7.00	$7.10	$6.82	$6.86	$6.86	243,680
2017-08-01	$6.99	$7.05	$6.81	$6.93	$6.93	264,259
2017-07-31	$7.03	$7.22	$6.88	$6.99	$6.99	321,052
2017-07-28	$7.09	$7.39	$7.07	$7.09	$7.09	228,747
2017-07-27	$7.04	$7.08	$6.83	$7.05	$7.05	271,154
2017-07-26	$7.19	$7.29	$7.02	$7.05	$7.05	395,364
2017-07-25	$7.46	$7.60	$7.02	$7.26	$7.26	581,886
2017-07-24	$7.60	$7.64	$7.36	$7.46	$7.46	208,544
2017-07-21	$7.32	$7.63	$7.31	$7.60	$7.60	362,604
2017-07-20	$7.05	$7.49	$6.75	$7.45	$7.45	542,927
2017-07-19	$8.04	$8.04	$7.10	$7.18	$7.18	1,219,854
2017-07-18	$7.99	$8.37	$7.89	$8.01	$8.01	330,959
2017-07-17	$9.00	$9.06	$7.95	$8.14	$8.14	985,109
2017-07-14	$9.05	$9.15	$9.01	$9.07	$9.07	101,656
2017-07-13	$8.87	$9.10	$8.83	$9.01	$9.01	227,289
2017-07-12	$8.78	$9.07	$8.76	$8.83	$8.83	243,979
2017-07-11	$8.81	$9.00	$8.67	$8.67	$8.67	236,375
2017-07-10	$9.00	$9.10	$8.89	$8.89	$8.89	108,009
2017-07-07	$9.02	$9.13	$8.95	$9.03	$9.03	109,302
2017-07-06	$9.37	$9.45	$9.00	$9.01	$9.01	160,960
2017-07-05	$9.60	$9.60	$9.28	$9.40	$9.40	206,342
2017-07-03	$9.50	$9.62	$9.50	$9.55	$9.55	60,701
2017-06-30	$9.32	$9.57	$9.31	$9.45	$9.45	188,425
2017-06-29	$9.25	$9.44	$9.25	$9.30	$9.30	102,781
2017-06-28	$9.19	$9.45	$9.19	$9.28	$9.28	158,550
2017-06-27	$9.17	$9.32	$9.12	$9.19	$9.19	175,069
2017-06-26	$9.20	$9.30	$9.11	$9.12	$9.12	208,480
2017-06-23	$9.24	$9.32	$9.14	$9.19	$9.19	96,126
2017-06-22	$8.98	$9.35	$8.93	$9.21	$9.21	205,978
2017-06-21	$8.95	$9.24	$8.91	$9.00	$9.00	157,649
2017-06-20	$9.09	$9.25	$8.96	$8.97	$8.97	117,263
2017-06-19	$9.20	$9.29	$9.10	$9.13	$9.13	126,722
2017-06-16	$9.21	$9.30	$9.11	$9.12	$9.12	138,028
2017-06-15	$9.15	$9.30	$9.15	$9.21	$9.21	115,502
2017-06-14	$9.17	$9.35	$9.13	$9.25	$9.25	168,612
2017-06-13	$9.00	$9.22	$8.95	$9.16	$9.16	198,798
2017-06-12	$8.80	$9.03	$8.80	$8.97	$8.97	124,787
2017-06-09	$8.66	$9.04	$8.66	$8.77	$8.77	165,718
2017-06-08	$8.70	$8.86	$8.63	$8.65	$8.65	133,197
2017-06-07	$9.05	$9.05	$8.47	$8.80	$8.80	419,434
2017-06-06	$9.10	$9.34	$8.76	$9.07	$9.07	245,981
2017-06-05	$9.02	$9.47	$9.02	$9.18	$9.18	144,153
2017-06-02	$9.30	$9.34	$9.01	$9.01	$9.01	131,168
2017-06-01	$9.22	$9.38	$9.22	$9.32	$9.32	221,621
2017-05-31	$9.04	$9.30	$9.00	$9.21	$9.21	140,811
2017-05-30	$9.31	$9.50	$9.02	$9.09	$9.09	151,691
2017-05-26	$9.40	$9.55	$9.30	$9.37	$9.37	123,134
2017-05-25	$9.19	$9.59	$9.19	$9.31	$9.31	159,581
2017-05-24	$8.93	$9.49	$8.73	$9.27	$9.27	232,125
2017-05-23	$9.19	$9.19	$8.90	$9.03	$9.03	105,978
2017-05-22	$9.14	$9.34	$9.10	$9.10	$9.10	304,765
2017-05-19	$9.05	$9.20	$9.01	$9.13	$9.13	63,126
2017-05-18	$9.14	$9.14	$8.93	$9.03	$9.03	179,289
2017-05-17	$9.00	$9.40	$9.00	$9.12	$9.12	275,427
2017-05-16	$9.08	$9.20	$8.97	$9.04	$9.04	110,711
2017-05-15	$9.07	$9.35	$8.98	$9.01	$9.01	191,803
2017-05-12	$8.97	$9.04	$8.75	$9.02	$9.02	142,268
2017-05-11	$9.00	$9.10	$8.51	$9.02	$9.02	395,686
2017-05-10	$8.79	$9.17	$8.70	$9.00	$9.00	922,145
2017-05-09	$8.96	$9.15	$8.62	$8.70	$8.70	290,246
2017-05-08	$8.75	$9.07	$8.69	$9.00	$9.00	219,776
2017-05-05	$8.93	$8.93	$8.50	$8.78	$8.78	521,353
2017-05-04	$9.42	$9.42	$8.85	$8.95	$8.95	381,831
2017-05-03	$9.98	$10.14	$9.75	$9.75	$9.40	479,137
2017-05-02	$10.03	$10.15	$9.93	$9.98	$9.63	330,859
2017-05-01	$9.73	$10.06	$9.65	$9.92	$9.57	550,014
2017-04-28	$9.50	$9.70	$9.21	$9.63	$9.29	303,330
2017-04-27	$9.14	$9.48	$9.10	$9.39	$9.06	320,461
2017-04-26	$9.18	$9.30	$9.01	$9.15	$8.82	417,260
2017-04-25	$8.90	$9.29	$8.87	$9.14	$8.81	444,905
2017-04-24	$8.80	$8.93	$8.66	$8.86	$8.54	171,129
2017-04-21	$8.20	$8.86	$8.10	$8.76	$8.45	327,790
2017-04-20	$8.12	$8.39	$8.06	$8.20	$7.91	248,672
2017-04-19	$8.06	$8.22	$8.04	$8.10	$7.81	302,607
2017-04-18	$8.03	$8.10	$7.86	$8.05	$7.76	304,745
2017-04-17	$7.96	$8.17	$7.91	$8.11	$7.82	282,933
2017-04-13	$7.74	$8.00	$7.71	$7.89	$7.61	189,208
2017-04-12	$7.86	$7.90	$7.68	$7.76	$7.48	252,822
2017-04-11	$7.94	$8.02	$7.71	$7.84	$7.56	190,373
2017-04-10	$8.00	$8.08	$7.90	$7.94	$7.66	250,381
2017-04-07	$7.93	$8.09	$7.93	$8.05	$7.76	225,111
2017-04-06	$7.81	$8.05	$7.76	$8.00	$7.72	224,254
2017-04-05	$7.90	$7.99	$7.68	$7.82	$7.54	389,414
2017-04-04	$7.65	$8.04	$7.65	$7.94	$7.66	347,373
2017-04-03	$7.88	$8.00	$7.65	$7.72	$7.45	255,067
2017-03-31	$8.00	$8.09	$7.85	$7.93	$7.65	329,112
2017-03-30	$8.24	$8.29	$7.83	$8.10	$7.81	454,205
2017-03-29	$8.02	$8.50	$7.97	$8.24	$7.95	604,641
2017-03-28	$8.87	$8.89	$7.82	$7.95	$7.67	1,286,623
2017-03-27	$9.10	$9.25	$8.86	$8.91	$8.59	329,711
2017-03-24	$9.22	$9.38	$9.17	$9.23	$8.90	127,660
2017-03-23	$9.20	$9.43	$9.20	$9.26	$8.93	93,277
2017-03-22	$9.29	$9.42	$9.14	$9.23	$8.90	117,741
2017-03-21	$9.41	$9.46	$9.18	$9.31	$8.98	120,292
2017-03-20	$9.63	$9.63	$9.30	$9.41	$9.08	133,073
2017-03-17	$9.70	$9.89	$9.59	$9.64	$9.30	127,097
2017-03-16	$9.60	$9.73	$9.37	$9.72	$9.37	213,015
2017-03-15	$9.17	$9.34	$9.16	$9.27	$8.94	112,348
2017-03-14	$9.25	$9.30	$9.05	$9.23	$8.90	157,760
2017-03-13	$9.48	$9.63	$9.26	$9.32	$8.99	99,722
2017-03-10	$9.56	$9.76	$9.39	$9.48	$9.14	70,831
2017-03-09	$9.23	$9.51	$9.18	$9.48	$9.14	119,705
2017-03-08	$9.52	$9.67	$9.18	$9.29	$8.96	190,347
2017-03-07	$9.55	$9.61	$9.49	$9.52	$9.18	113,375
2017-03-06	$9.82	$9.90	$9.51	$9.55	$9.21	145,344
2017-03-03	$9.95	$10.16	$9.80	$9.95	$9.60	101,053
2017-03-02	$10.00	$10.25	$9.96	$9.98	$9.63	116,580
2017-03-01	$9.90	$10.34	$9.85	$10.06	$9.70	198,882
2017-02-28	$9.85	$10.33	$9.46	$9.91	$9.56	234,413
2017-02-27	$9.50	$10.00	$9.08	$9.96	$9.61	558,276
2017-02-24	$10.16	$10.19	$9.92	$10.08	$9.72	145,364
2017-02-23	$10.42	$10.45	$10.17	$10.21	$9.85	144,253
2017-02-22	$10.50	$10.72	$10.40	$10.41	$10.04	156,953
2017-02-21	$10.75	$10.91	$10.55	$10.55	$10.17	142,807
2017-02-17	$11.29	$11.29	$10.60	$10.69	$10.31	223,801
2017-02-16	$11.15	$11.45	$10.98	$11.29	$10.89	419,868
2017-02-15	$10.83	$11.27	$10.74	$11.20	$10.80	484,816
2017-02-14	$10.67	$10.87	$10.54	$10.73	$10.35	237,505
2017-02-13	$10.45	$10.75	$10.45	$10.52	$10.15	148,266
2017-02-10	$10.41	$10.62	$10.39	$10.42	$10.05	104,486
2017-02-09	$10.55	$10.73	$10.36	$10.49	$10.12	116,972
2017-02-08	$10.71	$10.72	$10.30	$10.50	$10.13	204,432
2017-02-07	$10.60	$10.98	$10.50	$10.74	$10.36	231,853
2017-02-06	$10.56	$10.98	$10.56	$10.71	$10.33	206,447
2017-02-03	$10.75	$10.82	$10.52	$10.56	$10.18	240,994
2017-02-02	$10.93	$11.10	$10.80	$10.99	$10.28	226,430
2017-02-01	$10.78	$11.00	$10.75	$10.93	$10.22	188,269
2017-01-31	$10.75	$10.84	$10.68	$10.76	$10.06	169,350
2017-01-30	$10.75	$10.90	$10.55	$10.75	$10.05	223,485
2017-01-27	$10.55	$10.78	$10.54	$10.69	$10.00	238,608
2017-01-26	$10.25	$10.56	$9.66	$10.50	$9.82	420,618
2017-01-25	$11.21	$11.33	$10.02	$10.35	$9.68	749,852
2017-01-24	$11.17	$11.42	$11.12	$11.30	$10.57	217,143
2017-01-23	$11.54	$11.58	$11.12	$11.41	$10.67	193,678
2017-01-20	$11.04	$11.58	$11.00	$11.45	$10.71	278,136
2017-01-19	$10.88	$11.12	$10.80	$10.99	$10.28	173,300
2017-01-18	$10.92	$11.00	$10.70	$10.96	$10.25	167,858
2017-01-17	$10.51	$10.95	$10.50	$10.89	$10.18	177,103
2017-01-13	$10.51	$10.69	$10.37	$10.53	$9.85	116,195
2017-01-12	$10.75	$10.84	$10.44	$10.49	$9.81	136,952
2017-01-11	$10.83	$10.86	$10.52	$10.74	$10.04	161,483
2017-01-10	$10.58	$10.98	$10.45	$10.79	$10.09	255,384
2017-01-09	$10.80	$10.99	$10.46	$10.64	$9.95	287,339
2017-01-06	$10.75	$11.27	$10.66	$10.80	$10.10	819,981
2017-01-05	$9.97	$10.70	$9.87	$10.63	$9.94	747,450
2017-01-04	$9.35	$9.95	$9.33	$9.87	$9.23	481,344
2017-01-03	$8.74	$9.32	$8.65	$9.29	$8.69	389,688
2016-12-30	$8.98	$9.22	$8.53	$8.91	$8.33	617,384
2016-12-29	$8.69	$9.05	$8.65	$9.01	$8.43	669,779
2016-12-28	$8.35	$8.90	$8.31	$8.71	$8.15	542,190
2016-12-27	$8.51	$8.68	$8.30	$8.41	$7.87	367,336
2016-12-23	$8.50	$8.91	$8.48	$8.51	$7.96	251,402
2016-12-22	$8.69	$9.03	$8.45	$8.52	$7.97	450,299
2016-12-21	$8.48	$8.84	$8.44	$8.71	$8.15	499,391
2016-12-20	$8.58	$9.00	$8.56	$8.58	$8.02	631,804
2016-12-19	$8.40	$8.74	$8.26	$8.70	$8.14	551,088
2016-12-16	$7.89	$8.55	$7.83	$8.42	$7.87	558,010
2016-12-15	$8.01	$8.09	$7.78	$7.83	$7.32	564,104
2016-12-14	$8.13	$8.43	$8.07	$8.10	$7.58	411,675
2016-12-13	$8.21	$8.54	$8.13	$8.32	$7.78	398,960
2016-12-12	$8.75	$8.83	$8.20	$8.25	$7.72	431,058
2016-12-09	$8.75	$9.05	$8.75	$8.86	$8.29	311,293
2016-12-08	$8.53	$8.85	$8.53	$8.70	$8.14	416,702
2016-12-07	$8.41	$8.95	$8.13	$8.56	$8.01	513,419
2016-12-06	$8.57	$8.67	$8.22	$8.35	$7.81	535,569
2016-12-05	$8.79	$8.90	$8.17	$8.67	$8.11	923,124
2016-12-02	$8.78	$8.94	$8.69	$8.86	$8.29	293,902
2016-12-01	$9.50	$9.55	$8.41	$8.73	$8.16	941,605
2016-11-30	$9.93	$10.07	$9.41	$9.61	$8.99	448,923
2016-11-29	$9.96	$10.13	$9.95	$9.97	$9.32	401,117
2016-11-28	$10.16	$10.16	$9.80	$10.08	$9.43	495,539
2016-11-25	$10.15	$10.24	$10.14	$10.16	$9.50	84,715
2016-11-23	$9.97	$10.31	$9.96	$10.17	$9.51	192,673
2016-11-22	$10.18	$10.30	$9.91	$10.12	$9.46	426,799
2016-11-21	$10.40	$10.45	$10.19	$10.32	$9.65	327,108
2016-11-18	$10.10	$10.44	$10.04	$10.44	$9.76	332,755
2016-11-17	$9.35	$10.25	$9.30	$10.04	$9.39	686,071
2016-11-16	$10.25	$10.32	$9.24	$9.43	$8.82	631,617
2016-11-15	$10.46	$10.50	$10.03	$10.07	$9.42	481,866
2016-11-14	$10.10	$10.35	$10.10	$10.22	$9.56	589,212
2016-11-11	$9.37	$10.26	$9.36	$10.10	$9.45	783,663
2016-11-10	$9.18	$9.65	$9.07	$9.36	$8.75	865,608
2016-11-09	$8.75	$8.97	$8.50	$8.57	$8.01	703,799
2016-11-08	$8.29	$9.35	$7.74	$9.03	$8.44	1,249,172
2016-11-07	$9.02	$9.35	$8.23	$8.29	$7.75	1,518,128
2016-11-04	$9.00	$9.50	$8.88	$9.08	$8.49	1,004,393
2016-11-03	$9.61	$9.99	$9.20	$9.31	$8.71	1,236,842
2016-11-02	$12.18	$12.24	$9.44	$9.99	$9.02	2,846,273
2016-11-01	$13.00	$13.06	$12.20	$12.38	$11.18	1,104,202
2016-10-31	$13.70	$14.01	$12.30	$13.16	$11.89	2,015,763
2016-10-28	$14.81	$14.89	$13.25	$13.74	$12.41	4,111,779
2016-10-27	$25.14	$25.14	$24.74	$24.82	$22.42	91,164
2016-10-26	$24.75	$25.14	$24.70	$25.13	$22.70	113,465
2016-10-25	$24.76	$24.91	$24.73	$24.89	$22.48	48,948
2016-10-24	$25.00	$25.05	$24.68	$24.78	$22.38	104,255
2016-10-21	$24.70	$25.01	$24.65	$24.99	$22.57	101,549
2016-10-20	$25.03	$25.10	$24.70	$24.82	$22.42	108,966
2016-10-19	$24.86	$25.36	$24.81	$25.08	$22.65	131,208
2016-10-18	$24.71	$24.98	$24.65	$24.78	$22.38	46,732
2016-10-17	$24.72	$24.92	$24.65	$24.68	$22.29	78,427
2016-10-14	$24.55	$24.89	$24.53	$24.87	$22.46	83,334
2016-10-13	$24.51	$24.73	$24.40	$24.58	$22.20	91,401
2016-10-12	$24.57	$24.79	$24.49	$24.56	$22.18	64,147
2016-10-11	$24.66	$24.79	$24.50	$24.63	$22.25	111,763
2016-10-10	$24.70	$25.07	$24.68	$24.75	$22.35	51,353
2016-10-07	$25.00	$25.00	$24.55	$24.69	$22.30	78,615
2016-10-06	$24.61	$24.90	$24.61	$24.80	$22.40	66,565
2016-10-05	$24.86	$24.97	$24.64	$24.64	$22.25	108,494
2016-10-04	$25.00	$25.08	$24.76	$24.99	$22.57	81,225
2016-10-03	$25.14	$25.32	$24.76	$24.89	$22.48	113,104
2016-09-30	$25.09	$25.14	$24.90	$25.04	$22.62	68,355
2016-09-29	$25.00	$25.07	$24.82	$24.90	$22.49	80,907
2016-09-28	$24.96	$25.08	$24.85	$24.95	$22.53	62,306
2016-09-27	$24.98	$25.19	$24.75	$25.04	$22.62	59,590
2016-09-26	$25.07	$25.07	$24.78	$24.91	$22.50	116,572
2016-09-23	$25.31	$25.40	$25.00	$25.00	$22.58	72,721
2016-09-22	$25.50	$25.56	$25.08	$25.28	$22.83	85,716
2016-09-21	$25.50	$25.50	$24.91	$25.26	$22.81	102,945
2016-09-20	$25.13	$25.50	$25.08	$25.45	$22.99	184,517
2016-09-19	$24.90	$25.15	$24.82	$25.08	$22.65	107,061
2016-09-16	$24.80	$24.98	$24.60	$24.93	$22.52	79,679
2016-09-15	$24.80	$25.00	$24.55	$25.00	$22.58	70,370
2016-09-14	$24.63	$24.65	$24.40	$24.56	$22.18	84,767
2016-09-13	$24.60	$24.67	$24.33	$24.51	$22.14	158,478
2016-09-12	$24.80	$24.93	$24.53	$24.67	$22.28	183,241
2016-09-09	$25.34	$25.34	$24.90	$24.99	$22.57	144,462
2016-09-08	$25.44	$25.58	$25.33	$25.34	$22.89	125,818
2016-09-07	$25.24	$25.49	$25.10	$25.44	$22.98	129,280
2016-09-06	$25.00	$25.16	$24.35	$25.14	$22.71	185,205
2016-09-02	$24.64	$25.08	$24.64	$25.04	$22.62	76,817
2016-09-01	$24.60	$24.76	$24.36	$24.73	$22.34	75,389
2016-08-31	$24.79	$24.79	$24.41	$24.70	$22.31	90,888
2016-08-30	$25.10	$25.10	$24.55	$24.66	$22.27	161,488
2016-08-29	$24.89	$25.09	$24.75	$24.95	$22.53	174,768
2016-08-26	$24.85	$24.89	$24.59	$24.77	$22.37	130,329
2016-08-25	$24.55	$24.73	$24.54	$24.62	$22.24	85,344
2016-08-24	$24.85	$24.85	$24.53	$24.64	$22.25	96,685
2016-08-23	$24.55	$24.75	$24.55	$24.73	$22.34	91,776
2016-08-22	$24.21	$24.55	$24.11	$24.52	$22.15	158,775
2016-08-19	$24.36	$24.45	$24.10	$24.23	$21.88	125,353
2016-08-18	$24.22	$24.53	$24.22	$24.29	$21.94	89,988
2016-08-17	$24.55	$24.55	$24.19	$24.34	$21.98	101,743
2016-08-16	$24.12	$24.55	$24.10	$24.36	$22.00	120,122
2016-08-15	$24.40	$24.62	$24.07	$24.15	$21.81	286,852
2016-08-12	$24.50	$24.74	$24.36	$24.43	$22.07	160,284
2016-08-11	$24.03	$24.46	$23.93	$24.32	$21.97	150,929
2016-08-10	$24.00	$24.12	$23.85	$24.03	$21.70	139,260
2016-08-09	$23.63	$24.20	$23.63	$24.03	$21.70	188,844
2016-08-08	$23.84	$24.38	$23.60	$23.91	$21.60	328,446
2016-08-05	$24.88	$25.00	$23.90	$24.18	$21.84	477,811
2016-08-04	$25.33	$25.62	$24.88	$25.05	$22.63	376,204
2016-08-03	$25.80	$26.07	$25.25	$25.35	$22.90	316,553
2016-08-02	$26.65	$26.65	$26.03	$26.37	$23.21	202,719
2016-08-01	$26.54	$26.90	$26.40	$26.42	$23.26	247,801
2016-07-29	$26.53	$26.60	$26.30	$26.37	$23.21	163,104
2016-07-28	$26.41	$26.47	$26.21	$26.47	$23.30	134,443
2016-07-27	$26.41	$26.43	$26.20	$26.37	$23.21	81,933
2016-07-26	$26.19	$26.38	$26.12	$26.38	$23.22	113,605
2016-07-25	$26.25	$26.27	$26.05	$26.11	$22.98	92,614
2016-07-22	$25.91	$26.27	$25.91	$26.23	$23.09	83,534
2016-07-21	$25.89	$26.05	$25.69	$25.91	$22.81	89,887
2016-07-20	$25.90	$26.10	$25.76	$25.91	$22.81	106,158
2016-07-19	$26.19	$26.20	$25.87	$26.00	$22.89	109,010
2016-07-18	$25.97	$26.16	$25.83	$26.15	$23.02	143,112
2016-07-15	$25.62	$25.88	$25.57	$25.76	$22.68	72,608
2016-07-14	$25.97	$26.07	$25.51	$25.62	$22.55	155,096
2016-07-13	$25.75	$25.86	$25.66	$25.73	$22.65	108,937
2016-07-12	$25.83	$25.83	$25.52	$25.74	$22.66	123,645
2016-07-11	$25.50	$25.74	$25.41	$25.60	$22.54	174,519
2016-07-08	$25.12	$25.50	$25.03	$25.38	$22.34	122,629
2016-07-07	$25.60	$25.60	$24.97	$25.16	$22.15	155,054
2016-07-06	$25.30	$25.50	$25.17	$25.43	$22.39	124,537
2016-07-05	$25.23	$25.34	$25.00	$25.17	$22.16	102,998
2016-07-01	$25.29	$25.34	$24.96	$25.23	$22.21	89,532
2016-06-30	$24.90	$25.30	$24.90	$25.05	$22.05	98,249
2016-06-29	$25.12	$25.23	$24.74	$24.91	$21.93	136,728
2016-06-28	$24.34	$25.24	$24.34	$24.95	$21.96	195,842
2016-06-27	$24.31	$24.40	$23.99	$24.24	$21.34	167,567
2016-06-24	$24.25	$24.68	$24.14	$24.60	$21.65	114,137
2016-06-23	$24.39	$24.77	$24.39	$24.70	$21.74	116,148
2016-06-22	$24.75	$24.75	$24.35	$24.39	$21.47	103,671
2016-06-21	$25.08	$25.20	$24.57	$24.75	$21.79	120,346
2016-06-20	$24.80	$25.17	$24.80	$24.86	$21.88	107,991
2016-06-17	$25.50	$25.50	$24.75	$24.75	$21.79	137,400
2016-06-16	$25.36	$25.47	$25.22	$25.46	$22.41	85,543
2016-06-15	$25.42	$25.55	$25.25	$25.41	$22.37	111,322
2016-06-14	$25.34	$25.50	$25.25	$25.37	$22.33	118,987
2016-06-13	$24.90	$25.37	$24.90	$25.31	$22.28	121,071
2016-06-10	$24.85	$25.12	$24.68	$25.06	$22.06	116,116
2016-06-09	$25.00	$25.24	$24.63	$24.85	$21.87	198,176
2016-06-08	$24.94	$25.21	$24.80	$25.04	$22.04	140,140
2016-06-07	$24.94	$25.00	$24.72	$24.83	$21.86	105,047
2016-06-06	$24.75	$25.03	$24.49	$24.78	$21.81	248,390
2016-06-03	$24.30	$24.50	$24.18	$24.45	$21.52	116,682
2016-06-02	$24.00	$24.35	$23.81	$24.30	$21.39	171,703
2016-06-01	$23.70	$24.00	$23.56	$23.99	$21.12	114,403
2016-05-31	$23.65	$23.71	$23.50	$23.60	$20.77	74,893
2016-05-27	$23.59	$23.73	$23.20	$23.62	$20.79	85,259
2016-05-26	$23.79	$23.85	$23.51	$23.51	$20.70	63,607
2016-05-25	$23.50	$23.73	$23.45	$23.61	$20.78	83,108
2016-05-24	$23.60	$23.86	$23.50	$23.57	$20.75	128,721
2016-05-23	$23.47	$23.87	$23.43	$23.56	$20.74	130,453
2016-05-20	$23.35	$23.72	$23.30	$23.59	$20.77	85,856
2016-05-19	$23.29	$23.58	$23.25	$23.36	$20.56	86,366
2016-05-18	$23.30	$23.64	$23.21	$23.40	$20.60	198,831
2016-05-17	$23.39	$23.57	$23.28	$23.29	$20.50	107,402
2016-05-16	$23.45	$23.50	$23.20	$23.40	$20.60	243,580
2016-05-13	$23.69	$23.71	$23.25	$23.45	$20.64	109,295
2016-05-12	$23.51	$23.90	$23.42	$23.52	$20.70	161,072
2016-05-11	$23.51	$23.63	$23.10	$23.40	$20.60	140,464
2016-05-10	$23.33	$24.14	$22.91	$23.64	$20.81	216,405
2016-05-09	$23.06	$24.08	$23.06	$23.59	$20.77	237,767
2016-05-06	$23.35	$23.40	$23.00	$23.14	$20.37	167,139
2016-05-05	$23.34	$23.75	$23.12	$23.28	$20.49	164,379
2016-05-04	$23.57	$24.00	$23.34	$23.34	$20.55	204,013
2016-05-03	$24.37	$24.44	$24.18	$24.25	$20.76	170,470
2016-05-02	$24.50	$24.57	$24.22	$24.37	$20.86	119,171
2016-04-29	$24.13	$24.47	$24.05	$24.40	$20.89	181,750
2016-04-28	$24.50	$24.50	$24.05	$24.23	$20.74	174,033
2016-04-27	$24.10	$24.53	$24.10	$24.47	$20.95	148,695
2016-04-26	$24.08	$24.23	$24.05	$24.16	$20.68	82,315
2016-04-25	$23.75	$24.20	$23.66	$24.19	$20.71	170,479
2016-04-22	$23.58	$23.85	$23.53	$23.69	$20.28	134,264
2016-04-21	$23.60	$23.61	$23.31	$23.59	$20.19	315,292
2016-04-20	$23.87	$24.00	$23.61	$23.62	$20.22	185,674
2016-04-19	$23.72	$23.98	$23.70	$23.87	$20.43	176,565
2016-04-18	$23.65	$24.16	$23.62	$23.67	$20.26	372,229
2016-04-15	$23.66	$23.85	$23.54	$23.65	$20.25	1,671,956
2016-04-14	$24.76	$24.76	$24.46	$24.65	$21.10	236,792
2016-04-13	$24.98	$24.98	$24.68	$24.76	$21.20	134,853
2016-04-12	$25.20	$25.22	$24.75	$24.85	$21.27	191,699
2016-04-11	$25.50	$25.59	$25.06	$25.19	$21.56	205,610
2016-04-08	$24.85	$25.50	$24.67	$25.50	$21.83	167,659
2016-04-07	$24.50	$24.91	$24.45	$24.81	$21.24	122,682
2016-04-06	$24.46	$24.61	$24.31	$24.50	$20.97	152,488
2016-04-05	$24.51	$24.51	$24.20	$24.42	$20.91	265,194
2016-04-04	$24.45	$24.54	$24.19	$24.46	$20.94	227,662
2016-04-01	$24.36	$24.58	$24.10	$24.38	$20.87	125,893
2016-03-31	$24.47	$24.73	$24.23	$24.40	$20.89	224,983
2016-03-30	$24.10	$24.93	$24.05	$24.48	$20.96	201,307
2016-03-29	$23.98	$24.49	$23.86	$24.06	$20.60	266,871
2016-03-28	$24.39	$24.74	$23.45	$23.82	$20.39	397,777
2016-03-24	$23.05	$24.42	$23.05	$24.42	$20.91	490,091
2016-03-23	$24.74	$25.35	$22.80	$23.08	$19.76	1,297,913
2016-03-22	$25.14	$25.34	$24.45	$24.84	$21.26	415,868
2016-03-21	$25.31	$25.53	$25.30	$25.35	$21.70	93,545
2016-03-18	$25.57	$25.71	$25.34	$25.34	$21.69	199,289
2016-03-17	$25.65	$25.73	$25.46	$25.46	$21.80	146,393
2016-03-16	$25.50	$25.81	$25.42	$25.62	$21.93	104,415
2016-03-15	$25.65	$25.72	$25.39	$25.49	$21.82	146,155
2016-03-14	$25.69	$25.69	$25.42	$25.68	$21.98	186,035
2016-03-11	$25.60	$25.81	$25.43	$25.62	$21.93	185,480
2016-03-10	$26.00	$26.06	$25.45	$25.57	$21.89	170,619
2016-03-09	$25.89	$26.14	$25.77	$25.90	$22.17	131,038
2016-03-08	$25.83	$26.17	$25.75	$25.86	$22.14	211,037
2016-03-07	$26.07	$26.30	$25.82	$25.83	$22.11	210,137
2016-03-04	$25.65	$26.51	$25.55	$26.24	$22.46	269,079
2016-03-03	$25.93	$26.44	$25.75	$25.75	$22.04	303,429
2016-03-02	$26.40	$26.57	$25.90	$26.20	$22.43	241,924
2016-03-01	$26.49	$27.19	$26.02	$26.45	$22.64	247,400
2016-02-29	$26.50	$26.75	$25.80	$26.72	$22.87	341,764
2016-02-26	$27.08	$27.41	$26.85	$26.90	$23.03	90,000
2016-02-25	$27.34	$27.39	$26.86	$27.04	$23.15	138,843
2016-02-24	$27.13	$27.36	$26.68	$27.35	$23.41	69,011
2016-02-23	$27.30	$27.66	$27.00	$27.16	$23.25	87,803
2016-02-22	$27.37	$27.82	$27.19	$27.41	$23.46	99,075
2016-02-19	$27.00	$27.63	$26.99	$27.13	$23.23	98,638
2016-02-18	$26.71	$27.15	$26.51	$26.96	$23.08	131,017
2016-02-17	$26.22	$26.83	$26.13	$26.53	$22.71	169,494
2016-02-16	$26.57	$26.57	$26.00	$26.20	$22.43	260,839
2016-02-12	$26.60	$26.88	$26.04	$26.13	$22.37	159,663
2016-02-11	$26.00	$26.51	$25.87	$26.25	$22.47	134,764
2016-02-10	$26.40	$26.61	$26.05	$26.06	$22.31	92,589
2016-02-09	$26.62	$26.63	$26.05	$26.20	$22.43	137,119
2016-02-08	$27.09	$27.17	$26.40	$26.51	$22.69	171,479
2016-02-05	$27.87	$27.87	$27.02	$27.10	$23.20	113,182
2016-02-04	$27.92	$28.05	$27.50	$27.78	$23.78	112,449
2016-02-03	$28.50	$28.76	$27.26	$27.82	$23.82	138,205
2016-02-02	$29.26	$29.35	$28.91	$28.91	$24.18	149,697
2016-02-01	$29.50	$29.59	$29.00	$29.39	$24.58	143,251
2016-01-29	$28.90	$29.69	$28.57	$29.36	$24.55	148,854
2016-01-28	$29.08	$29.08	$28.22	$28.72	$24.02	158,367
2016-01-27	$27.60	$28.99	$27.60	$28.75	$24.04	163,563
2016-01-26	$26.91	$27.56	$26.81	$27.51	$23.00	162,933
2016-01-25	$26.59	$27.00	$26.47	$26.74	$22.36	260,334
2016-01-22	$26.35	$26.70	$26.26	$26.56	$22.21	209,018
2016-01-21	$26.12	$26.48	$26.12	$26.21	$21.92	228,600
2016-01-20	$26.00	$26.39	$25.75	$26.22	$21.93	217,214
2016-01-19	$26.30	$26.44	$26.19	$26.25	$21.95	116,409
2016-01-15	$26.00	$26.33	$25.90	$26.25	$21.95	153,695
2016-01-14	$26.20	$26.36	$26.00	$26.31	$22.00	243,182
2016-01-13	$26.62	$26.62	$26.23	$26.26	$21.96	169,226
2016-01-12	$26.85	$27.08	$26.28	$26.47	$22.14	177,438
2016-01-11	$26.77	$26.95	$26.50	$26.69	$22.32	83,758
2016-01-08	$26.70	$27.00	$26.62	$26.75	$22.37	99,708
2016-01-07	$26.90	$27.00	$26.47	$26.65	$22.29	180,599
2016-01-06	$26.95	$27.08	$26.90	$27.02	$22.60	101,325
2016-01-05	$26.97	$27.10	$26.82	$27.00	$22.58	120,563
2016-01-04	$26.65	$26.99	$26.65	$26.99	$22.57	79,675
2015-12-31	$26.85	$27.14	$26.62	$26.73	$22.35	88,271
2015-12-30	$26.95	$27.23	$26.75	$26.91	$22.50	109,970
2015-12-29	$27.19	$27.50	$26.93	$27.10	$22.66	96,531
2015-12-28	$27.48	$27.49	$26.79	$27.04	$22.61	124,374
2015-12-24	$27.74	$27.76	$27.47	$27.56	$23.05	54,533
2015-12-23	$27.16	$27.93	$27.16	$27.62	$23.10	100,368
2015-12-22	$26.85	$27.35	$26.50	$27.14	$22.70	91,579
2015-12-21	$27.24	$27.29	$26.72	$26.90	$22.49	129,343
2015-12-18	$27.59	$27.60	$27.01	$27.29	$22.82	120,215
2015-12-17	$27.60	$27.83	$27.05	$27.60	$23.08	143,934
2015-12-16	$26.91	$27.64	$26.85	$27.58	$23.06	145,400
2015-12-15	$26.50	$27.56	$26.36	$27.19	$22.74	149,435
2015-12-14	$26.32	$27.19	$26.20	$26.31	$22.00	259,983
2015-12-11	$26.75	$27.00	$26.45	$26.50	$22.16	94,111
2015-12-10	$26.80	$27.36	$26.75	$26.75	$22.37	79,992
2015-12-09	$27.33	$28.35	$26.64	$26.76	$22.38	141,816
2015-12-08	$26.51	$27.45	$26.26	$27.30	$22.83	162,941
2015-12-07	$27.06	$27.30	$26.60	$26.68	$22.31	163,012
2015-12-04	$27.50	$27.70	$27.17	$27.24	$22.78	99,706
2015-12-03	$28.00	$28.07	$27.26	$27.49	$22.99	139,273
2015-12-02	$28.20	$28.49	$27.93	$28.02	$23.43	49,829
2015-12-01	$27.90	$28.37	$27.76	$28.16	$23.55	98,818
2015-11-30	$28.19	$28.37	$27.83	$27.84	$23.28	145,097
2015-11-27	$28.29	$28.42	$28.18	$28.18	$23.57	34,043
2015-11-25	$28.50	$28.60	$28.20	$28.43	$23.77	82,565
2015-11-24	$28.36	$28.73	$28.25	$28.45	$23.79	65,209
2015-11-23	$28.94	$28.94	$28.32	$28.42	$23.77	124,704
2015-11-20	$29.40	$29.48	$28.89	$28.99	$24.24	78,647
2015-11-19	$29.33	$29.33	$28.75	$29.25	$24.46	76,393
2015-11-18	$29.00	$29.44	$28.51	$29.31	$24.51	151,636
2015-11-17	$28.58	$29.34	$28.58	$29.00	$24.25	88,421
2015-11-16	$29.15	$29.50	$28.56	$28.69	$23.99	172,631
2015-11-13	$29.63	$29.75	$29.00	$29.20	$24.42	163,910
2015-11-12	$29.04	$29.56	$28.94	$29.42	$24.60	211,124
2015-11-11	$28.35	$29.50	$28.13	$29.23	$24.44	195,004
2015-11-10	$27.42	$28.67	$27.42	$28.26	$23.63	239,187
2015-11-09	$29.20	$29.74	$25.90	$27.43	$22.94	626,981
2015-11-06	$29.55	$29.60	$28.31	$28.45	$23.79	290,135
2015-11-05	$30.05	$30.23	$29.55	$29.60	$24.75	148,343
2015-11-04	$30.50	$30.97	$29.38	$30.04	$25.12	157,933
2015-11-03	$31.06	$31.15	$30.53	$31.00	$25.37	171,087
2015-11-02	$30.91	$31.05	$30.22	$31.05	$25.41	250,442
2015-10-30	$30.62	$30.87	$30.16	$30.79	$25.19	140,961
2015-10-29	$31.02	$31.10	$30.00	$30.62	$25.06	137,194
2015-10-28	$30.45	$31.01	$30.29	$30.67	$25.10	125,168
2015-10-27	$30.20	$30.83	$30.20	$30.45	$24.92	98,575
2015-10-26	$30.29	$30.59	$30.06	$30.11	$24.64	103,001
2015-10-23	$30.19	$30.48	$29.60	$30.07	$24.60	97,429
2015-10-22	$30.01	$30.49	$29.57	$30.05	$24.59	119,143
2015-10-21	$29.99	$30.08	$29.25	$29.86	$24.43	156,817
2015-10-20	$29.35	$29.90	$29.35	$29.76	$24.35	88,555
2015-10-19	$29.30	$29.61	$29.21	$29.40	$24.06	103,926
2015-10-16	$28.88	$29.41	$28.88	$29.21	$23.90	74,532
2015-10-15	$29.13	$29.74	$28.99	$29.00	$23.73	122,200
2015-10-14	$29.57	$29.75	$28.81	$28.96	$23.70	126,605
2015-10-13	$29.43	$29.84	$29.24	$29.52	$24.15	98,263
2015-10-12	$29.64	$29.67	$29.01	$29.45	$24.10	100,568
2015-10-09	$29.53	$29.88	$29.09	$29.29	$23.97	101,299
2015-10-08	$29.24	$29.64	$28.88	$29.53	$24.16	107,661
2015-10-07	$28.50	$29.43	$28.39	$29.00	$23.73	155,469
2015-10-06	$28.47	$28.47	$27.72	$28.38	$23.22	128,707
2015-10-05	$27.79	$28.35	$27.55	$28.29	$23.15	131,935
2015-10-02	$27.26	$28.09	$27.26	$27.50	$22.50	112,447
2015-10-01	$27.24	$27.91	$27.24	$27.53	$22.53	111,803
2015-09-30	$26.79	$27.75	$26.77	$27.28	$22.32	149,466
2015-09-29	$27.99	$28.45	$26.50	$26.78	$21.91	214,242
2015-09-28	$28.40	$29.10	$27.89	$27.99	$22.90	197,915
2015-09-25	$28.50	$28.99	$28.22	$28.40	$23.24	82,251
2015-09-24	$28.28	$28.49	$28.17	$28.41	$23.25	100,686
2015-09-23	$28.18	$28.46	$28.08	$28.35	$23.20	81,387
2015-09-22	$27.96	$28.24	$27.95	$27.99	$22.90	66,793
2015-09-21	$27.98	$28.25	$27.82	$28.02	$22.93	87,079
2015-09-18	$27.83	$28.00	$27.58	$27.77	$22.72	66,958
2015-09-17	$27.83	$28.20	$27.40	$27.85	$22.79	62,920
2015-09-16	$27.52	$28.38	$27.50	$27.78	$22.73	88,209
2015-09-15	$27.30	$27.75	$27.09	$27.44	$22.45	76,257
2015-09-14	$27.73	$27.95	$27.20	$27.34	$22.37	179,209
2015-09-11	$27.46	$27.88	$27.06	$27.70	$22.67	121,640
2015-09-10	$28.00	$28.17	$27.48	$27.49	$22.49	130,373
2015-09-09	$28.43	$28.43	$27.85	$28.02	$22.93	104,608
2015-09-08	$28.00	$28.50	$27.67	$28.20	$23.07	121,467
2015-09-04	$28.11	$28.36	$27.58	$27.99	$22.90	112,032
2015-09-03	$28.07	$28.44	$27.76	$28.10	$22.99	135,087
2015-09-02	$27.50	$28.50	$27.35	$27.96	$22.88	297,388
2015-09-01	$27.10	$27.65	$26.95	$27.08	$22.16	183,732
2015-08-31	$27.20	$27.75	$27.01	$27.36	$22.39	132,009
2015-08-28	$27.14	$27.47	$26.95	$27.21	$22.26	133,471

StoneMor Inc (STON) News Headlines

Recent StoneMor Inc (STON) News

Similar Companies to StoneMor Inc (STON) in the Personal Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bright Horizons Family Solutions Inc	BFAM	Personal Services	Consumer Cyclical	50,000
Service Corp International	SCI	Personal Services	Consumer Cyclical	25,395
Regis Corp	RGS	Personal Services	Consumer Cyclical	20,000
WW International Inc	WW	Personal Services	Consumer Cyclical	11,000
H&R Block Inc	HRB	Personal Services	Consumer Cyclical	10,000
Rollins Inc	ROL	Personal Services	Consumer Cyclical	9,821
Carriage Services Inc	CSV	Personal Services	Consumer Cyclical	8,500
Mister Car Wash Inc	MCW	Personal Services	Consumer Cyclical	7,000
Franchise Group Inc - Class A	FRG	Personal Services	Consumer Cyclical	3,472
Rover Group Inc - Class A	ROVR	Personal Services	Consumer Cyclical	3,000

StoneMor Inc (STON) Exchange: NYSE