Atlantic American Corp (AAME) Stock

Data as of May 2, 2025

$1.53 ($0.03) 2.00%

Atlantic American Corp - Daily Information

Click for more stock information on Atlantic American Corp.

Daily Information	Data
Date	May 2, 2025
Open	$1.44
Previous Close	$1.53
High	$1.60
Low	$1.44
Adjusted Open	$1.44
Previous Adjusted Close	$1.53
Adjusted High	$1.60
Adjusted Low	$1.44

About Atlantic American Corp (AAME)

Atlantic American Corporation, through its subsidiaries, provides life and health, and property and casualty insurance products in the United States. Its property and casualty insurance products include business automobile insurance coverage for state governments, local municipalities, and other motor pools and fleets; and personal property, inland marine, and general liability products. The company also offers surety bond coverage for school bus transportation and subdivision construction, as well as performance and payment bonds. In addition, it provides life and supplemental health products, including ordinary and term life insurance, Medicare supplement, and other accident and health insurance products. The company markets its policies through independent agents. Atlantic American Corporation was founded in 1968 and is headquartered in Atlanta, Georgia.

Invest in Atlantic American Corp (AAME)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Atlantic American Corp (AAME)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$1.44	$1.60	$1.44	$1.53	$1.53	34,807
2025-04-30	$1.53	$1.54	$1.50	$1.50	$1.50	1,273
2025-04-29	$1.50	$1.55	$1.42	$1.55	$1.55	10,569
2025-04-28	$1.43	$1.54	$1.43	$1.51	$1.51	2,612
2025-04-25	$1.50	$1.52	$1.50	$1.52	$1.52	5,875
2025-04-24	$1.54	$1.56	$1.41	$1.53	$1.53	8,350
2025-04-23	$1.38	$1.56	$1.38	$1.54	$1.54	5,768
2025-04-22	$1.43	$1.52	$1.43	$1.52	$1.52	2,433
2025-04-21	$1.43	$1.43	$1.33	$1.33	$1.33	1,756
2025-04-17	$1.33	$1.41	$1.31	$1.39	$1.39	4,180
2025-04-16	$1.42	$1.43	$1.30	$1.39	$1.39	2,971
2025-04-15	$1.52	$1.52	$1.36	$1.42	$1.42	41,983
2025-04-14	$1.30	$1.43	$1.26	$1.38	$1.38	155,004
2025-04-11	$1.32	$1.33	$1.29	$1.32	$1.32	9,534
2025-04-10	$1.37	$1.39	$1.31	$1.35	$1.35	9,675
2025-04-09	$1.41	$1.41	$1.35	$1.35	$1.35	3,905
2025-04-08	$1.50	$1.56	$1.31	$1.31	$1.29	11,521
2025-04-07	$1.48	$1.58	$1.48	$1.58	$1.56	2,866
2025-04-04	$1.50	$1.63	$1.48	$1.48	$1.46	4,859
2025-04-03	$1.58	$1.72	$1.48	$1.59	$1.57	24,654
2025-04-02	$1.59	$1.82	$1.48	$1.58	$1.56	38,572
2025-04-01	$1.65	$1.84	$1.56	$1.56	$1.54	12,701
2025-03-31	$1.65	$1.78	$1.62	$1.70	$1.68	21,177
2025-03-28	$1.75	$1.75	$1.72	$1.72	$1.72	977
2025-03-27	$1.74	$1.79	$1.74	$1.75	$1.75	8,221
2025-03-26	$1.73	$1.85	$1.70	$1.73	$1.73	20,282
2025-03-25	$1.30	$1.78	$1.25	$1.78	$1.78	44,891
2025-03-24	$1.37	$1.37	$1.37	$1.37	$1.37	421
2025-03-21	$1.42	$1.45	$1.31	$1.37	$1.37	17,375
2025-03-20	$1.35	$1.55	$1.32	$1.44	$1.44	16,732
2025-03-19	$1.40	$1.42	$1.40	$1.40	$1.40	7,896
2025-03-18	$1.43	$1.43	$1.42	$1.42	$1.42	4,666
2025-03-17	$1.40	$1.52	$1.40	$1.46	$1.46	8,957
2025-03-14	$1.44	$1.44	$1.42	$1.43	$1.43	2,517
2025-03-13	$1.45	$1.45	$1.40	$1.40	$1.40	1,922
2025-03-12	$1.45	$1.46	$1.40	$1.45	$1.45	4,524
2025-03-11	$1.54	$1.54	$1.42	$1.45	$1.45	3,660
2025-03-10	$1.35	$1.60	$1.35	$1.56	$1.56	3,596
2025-03-07	$1.43	$1.46	$1.41	$1.41	$1.41	5,233
2025-03-06	$1.40	$1.51	$1.40	$1.48	$1.48	1,455
2025-03-05	$1.48	$1.48	$1.48	$1.48	$1.48	925
2025-03-04	$1.45	$1.48	$1.45	$1.45	$1.45	7,004
2025-03-03	$1.40	$1.50	$1.40	$1.48	$1.48	2,439
2025-02-28	$1.54	$1.54	$1.54	$1.54	$1.54	827
2025-02-27	$1.57	$1.57	$1.52	$1.52	$1.52	2,267
2025-02-26	$1.57	$1.64	$1.57	$1.60	$1.60	3,037
2025-02-25	$1.58	$1.64	$1.57	$1.59	$1.59	4,456
2025-02-24	$1.57	$1.57	$1.57	$1.57	$1.57	468
2025-02-21	$1.57	$1.64	$1.57	$1.57	$1.57	1,311
2025-02-20	$1.66	$1.66	$1.58	$1.58	$1.58	1,506
2025-02-19	$1.57	$1.61	$1.57	$1.61	$1.61	3,894
2025-02-18	$1.60	$1.64	$1.60	$1.60	$1.60	1,558
2025-02-14	$1.62	$1.62	$1.60	$1.60	$1.60	638
2025-02-13	$1.69	$1.70	$1.65	$1.65	$1.65	872
2025-02-12	$1.61	$1.61	$1.57	$1.59	$1.59	1,574
2025-02-11	$1.66	$1.66	$1.61	$1.61	$1.61	4,950
2025-02-10	$1.72	$1.72	$1.58	$1.61	$1.61	18,146
2025-02-07	$1.71	$1.71	$1.61	$1.68	$1.68	3,374
2025-02-06	$1.66	$1.71	$1.60	$1.71	$1.71	4,473
2025-02-05	$1.67	$1.67	$1.62	$1.67	$1.67	2,815
2025-02-04	$1.71	$1.72	$1.64	$1.70	$1.70	9,121
2025-02-03	$1.66	$1.71	$1.60	$1.63	$1.63	3,841
2025-01-31	$1.71	$1.77	$1.60	$1.69	$1.69	2,318
2025-01-30	$1.75	$1.75	$1.61	$1.72	$1.72	3,578
2025-01-29	$1.69	$1.73	$1.52	$1.70	$1.70	4,691
2025-01-28	$1.60	$1.70	$1.54	$1.70	$1.70	9,296
2025-01-27	$1.44	$1.65	$1.44	$1.65	$1.65	33,465
2025-01-24	$1.52	$1.52	$1.52	$1.52	$1.52	547
2025-01-23	$1.48	$1.52	$1.48	$1.52	$1.52	1,560
2025-01-22	$1.51	$1.55	$1.49	$1.51	$1.51	8,993
2025-01-21	$1.48	$1.51	$1.48	$1.51	$1.51	1,841
2025-01-17	$1.55	$1.55	$1.48	$1.48	$1.48	1,217
2025-01-16	$1.50	$1.55	$1.50	$1.50	$1.50	2,824
2025-01-15	$1.48	$1.54	$1.48	$1.52	$1.52	6,504
2025-01-14	$1.48	$1.54	$1.48	$1.54	$1.54	2,071
2025-01-13	$1.42	$1.53	$1.42	$1.53	$1.53	5,935
2025-01-10	$1.51	$1.51	$1.49	$1.49	$1.49	4,026
2025-01-08	$1.47	$1.53	$1.47	$1.52	$1.52	1,620
2025-01-07	$1.54	$1.54	$1.44	$1.50	$1.50	11,601
2025-01-06	$1.48	$1.55	$1.46	$1.46	$1.46	16,843
2025-01-03	$1.50	$1.50	$1.46	$1.50	$1.50	3,157
2025-01-02	$1.54	$1.54	$1.47	$1.49	$1.49	1,323
2024-12-31	$1.45	$1.55	$1.45	$1.54	$1.54	4,642
2024-12-30	$1.49	$1.55	$1.47	$1.55	$1.55	11,713
2024-12-27	$1.48	$1.48	$1.48	$1.48	$1.48	276
2024-12-26	$1.46	$1.53	$1.46	$1.50	$1.50	1,492
2024-12-24	$1.49	$1.50	$1.47	$1.49	$1.49	1,410
2024-12-23	$1.47	$1.51	$1.47	$1.51	$1.51	2,107
2024-12-20	$1.51	$1.55	$1.46	$1.48	$1.48	6,522
2024-12-19	$1.50	$1.52	$1.50	$1.51	$1.51	2,165
2024-12-18	$1.53	$1.53	$1.45	$1.45	$1.45	4,801
2024-12-17	$1.46	$1.55	$1.45	$1.55	$1.55	9,089
2024-12-16	$1.55	$1.55	$1.50	$1.50	$1.50	616
2024-12-13	$1.50	$1.50	$1.50	$1.50	$1.50	1,429
2024-12-12	$1.55	$1.55	$1.49	$1.53	$1.53	4,410
2024-12-11	$1.51	$1.53	$1.48	$1.48	$1.48	1,918
2024-12-10	$1.55	$1.55	$1.49	$1.55	$1.55	4,760
2024-12-09	$1.52	$1.54	$1.49	$1.53	$1.53	2,220
2024-12-06	$1.52	$1.55	$1.47	$1.55	$1.55	4,261
2024-12-05	$1.51	$1.51	$1.45	$1.46	$1.46	7,614
2024-12-04	$1.50	$1.50	$1.50	$1.50	$1.50	581
2024-12-03	$1.48	$1.52	$1.48	$1.48	$1.48	1,988
2024-12-02	$1.56	$1.56	$1.50	$1.52	$1.52	5,944
2024-11-29	$1.54	$1.55	$1.52	$1.52	$1.52	1,896
2024-11-27	$1.59	$1.62	$1.50	$1.56	$1.56	7,699
2024-11-26	$1.53	$1.60	$1.46	$1.53	$1.53	10,335
2024-11-25	$1.68	$1.76	$1.26	$1.58	$1.58	43,293
2024-11-22	$1.64	$1.64	$1.64	$1.64	$1.64	1,589
2024-11-21	$1.57	$1.63	$1.53	$1.63	$1.63	2,652
2024-11-20	$1.58	$1.65	$1.54	$1.59	$1.59	5,646
2024-11-19	$1.62	$1.66	$1.55	$1.60	$1.60	6,316
2024-11-18	$1.60	$1.71	$1.60	$1.70	$1.70	2,865
2024-11-15	$1.68	$1.71	$1.67	$1.67	$1.67	4,820
2024-11-14	$1.72	$1.72	$1.70	$1.70	$1.70	1,311
2024-11-13	$1.76	$1.76	$1.68	$1.72	$1.72	3,065
2024-11-12	$1.67	$1.69	$1.61	$1.69	$1.69	2,756
2024-11-11	$1.71	$1.75	$1.68	$1.68	$1.68	4,249
2024-11-08	$1.81	$1.81	$1.66	$1.69	$1.69	5,372
2024-11-07	$1.63	$1.72	$1.63	$1.65	$1.65	3,727
2024-11-06	$1.62	$1.71	$1.61	$1.67	$1.67	9,935
2024-11-05	$1.61	$1.68	$1.60	$1.62	$1.62	1,813
2024-11-04	$1.61	$1.68	$1.60	$1.68	$1.68	877
2024-11-01	$1.68	$1.68	$1.63	$1.63	$1.63	1,040
2024-10-31	$1.56	$1.66	$1.56	$1.59	$1.59	3,428
2024-10-30	$1.71	$1.72	$1.64	$1.64	$1.64	2,788
2024-10-29	$1.55	$1.71	$1.55	$1.70	$1.70	1,379
2024-10-28	$1.66	$1.68	$1.58	$1.68	$1.68	1,482
2024-10-25	$1.66	$1.67	$1.65	$1.65	$1.65	1,341
2024-10-24	$1.67	$1.67	$1.64	$1.64	$1.64	461
2024-10-23	$1.72	$1.72	$1.62	$1.68	$1.68	2,314
2024-10-22	$1.60	$1.69	$1.60	$1.69	$1.69	3,452
2024-10-21	$1.68	$1.70	$1.62	$1.70	$1.70	1,368
2024-10-18	$1.66	$1.68	$1.65	$1.67	$1.67	3,371
2024-10-17	$1.60	$1.65	$1.55	$1.63	$1.63	3,548
2024-10-16	$1.72	$1.72	$1.51	$1.52	$1.52	33,758
2024-10-15	$1.69	$1.73	$1.69	$1.69	$1.69	2,790
2024-10-14	$1.72	$1.72	$1.67	$1.67	$1.67	650
2024-10-11	$1.67	$1.69	$1.67	$1.69	$1.69	1,205
2024-10-10	$1.66	$1.66	$1.65	$1.66	$1.66	1,122
2024-10-09	$1.66	$1.66	$1.65	$1.66	$1.66	1,204
2024-10-08	$1.66	$1.66	$1.66	$1.66	$1.66	2,236
2024-10-07	$1.66	$1.66	$1.61	$1.61	$1.61	6,430
2024-10-04	$1.63	$1.65	$1.63	$1.63	$1.63	4,891
2024-10-03	$1.69	$1.69	$1.60	$1.66	$1.66	4,674
2024-10-02	$1.68	$1.68	$1.61	$1.65	$1.65	1,183
2024-10-01	$1.62	$1.73	$1.61	$1.68	$1.68	10,681
2024-09-30	$1.78	$1.79	$1.66	$1.70	$1.70	11,131
2024-09-27	$1.63	$1.72	$1.60	$1.68	$1.68	11,310
2024-09-26	$1.65	$1.75	$1.58	$1.61	$1.61	13,545
2024-09-25	$1.67	$1.78	$1.56	$1.56	$1.56	5,551
2024-09-24	$1.56	$1.68	$1.55	$1.59	$1.59	2,811
2024-09-23	$1.43	$1.60	$1.43	$1.58	$1.58	8,395
2024-09-20	$1.59	$1.65	$1.43	$1.43	$1.43	16,571
2024-09-19	$1.64	$1.64	$1.64	$1.64	$1.64	1,127
2024-09-18	$1.64	$1.64	$1.55	$1.55	$1.55	3,571
2024-09-17	$1.67	$1.74	$1.60	$1.62	$1.62	5,933
2024-09-16	$1.68	$1.69	$1.66	$1.69	$1.69	2,611
2024-09-13	$1.70	$1.77	$1.66	$1.66	$1.66	5,531
2024-09-12	$1.76	$1.76	$1.70	$1.74	$1.74	815
2024-09-11	$1.71	$1.75	$1.65	$1.75	$1.75	12,924
2024-09-10	$1.73	$1.73	$1.72	$1.72	$1.72	2,172
2024-09-09	$1.66	$1.72	$1.62	$1.72	$1.72	1,920
2024-09-06	$1.67	$1.69	$1.62	$1.67	$1.67	3,679
2024-09-05	$1.61	$1.69	$1.61	$1.68	$1.68	3,422
2024-09-04	$1.65	$1.65	$1.58	$1.62	$1.62	7,273
2024-09-03	$1.56	$1.64	$1.56	$1.64	$1.64	522
2024-08-30	$1.60	$1.60	$1.60	$1.60	$1.60	945
2024-08-29	$1.59	$1.59	$1.56	$1.56	$1.56	1,053
2024-08-28	$1.55	$1.62	$1.55	$1.56	$1.56	808
2024-08-27	$1.53	$1.61	$1.53	$1.60	$1.60	10,164
2024-08-26	$1.61	$1.61	$1.54	$1.60	$1.60	1,410
2024-08-23	$1.53	$1.55	$1.53	$1.54	$1.54	4,076
2024-08-22	$1.56	$1.56	$1.53	$1.55	$1.55	927
2024-08-21	$1.55	$1.60	$1.52	$1.53	$1.53	3,488
2024-08-20	$1.60	$1.60	$1.51	$1.51	$1.51	12,371
2024-08-19	$1.51	$1.55	$1.50	$1.55	$1.55	6,063
2024-08-16	$1.54	$1.57	$1.51	$1.55	$1.55	9,502
2024-08-15	$1.55	$1.55	$1.55	$1.55	$1.55	1,571
2024-08-14	$1.58	$1.62	$1.50	$1.60	$1.60	7,715
2024-08-13	$1.52	$1.58	$1.50	$1.50	$1.50	2,394
2024-08-12	$1.56	$1.59	$1.50	$1.50	$1.50	1,939
2024-08-09	$1.51	$1.51	$1.51	$1.51	$1.51	272
2024-08-08	$1.53	$1.60	$1.51	$1.52	$1.52	2,592
2024-08-07	$1.57	$1.57	$1.57	$1.57	$1.57	409
2024-08-06	$1.49	$1.57	$1.49	$1.52	$1.52	12,854
2024-08-05	$1.56	$1.56	$1.56	$1.56	$1.56	361
2024-08-02	$1.50	$1.53	$1.50	$1.53	$1.53	1,741
2024-08-01	$1.53	$1.54	$1.52	$1.52	$1.52	1,655
2024-07-31	$1.52	$1.56	$1.52	$1.54	$1.54	4,878
2024-07-30	$1.53	$1.62	$1.52	$1.52	$1.52	1,668
2024-07-29	$1.53	$1.60	$1.50	$1.51	$1.51	15,817
2024-07-26	$1.61	$1.63	$1.51	$1.58	$1.58	12,145
2024-07-25	$1.62	$1.62	$1.56	$1.60	$1.60	4,021
2024-07-24	$1.62	$1.64	$1.56	$1.58	$1.58	4,499
2024-07-23	$1.63	$1.63	$1.60	$1.60	$1.60	1,409
2024-07-22	$1.63	$1.64	$1.58	$1.63	$1.63	15,277
2024-07-19	$1.60	$1.69	$1.60	$1.63	$1.63	1,220
2024-07-18	$1.72	$1.77	$1.62	$1.69	$1.69	8,745
2024-07-17	$1.66	$1.72	$1.64	$1.71	$1.71	7,234
2024-07-16	$1.63	$1.70	$1.61	$1.66	$1.66	2,556
2024-07-15	$1.68	$1.68	$1.60	$1.61	$1.61	3,665
2024-07-12	$1.70	$1.70	$1.65	$1.67	$1.67	3,726
2024-07-11	$1.58	$1.58	$1.58	$1.58	$1.58	347
2024-07-10	$1.57	$1.62	$1.55	$1.56	$1.56	2,983
2024-07-09	$1.52	$1.63	$1.52	$1.56	$1.56	5,957
2024-07-08	$1.61	$1.63	$1.55	$1.55	$1.55	3,278
2024-07-05	$1.58	$1.64	$1.58	$1.58	$1.58	3,493
2024-07-03	$1.59	$1.59	$1.59	$1.59	$1.59	793
2024-07-02	$1.64	$1.64	$1.58	$1.58	$1.58	3,134
2024-07-01	$1.59	$1.69	$1.59	$1.69	$1.69	841
2024-06-28	$1.70	$1.74	$1.62	$1.69	$1.69	6,043
2024-06-27	$1.66	$1.72	$1.66	$1.72	$1.72	1,740
2024-06-26	$1.72	$1.73	$1.66	$1.66	$1.66	4,103
2024-06-25	$1.65	$1.66	$1.65	$1.66	$1.66	919
2024-06-24	$1.66	$1.66	$1.66	$1.66	$1.66	264
2024-06-21	$1.74	$1.74	$1.65	$1.66	$1.66	3,645
2024-06-20	$1.74	$1.82	$1.74	$1.80	$1.80	5,219
2024-06-18	$1.81	$1.91	$1.70	$1.73	$1.73	6,460
2024-06-17	$1.99	$1.99	$1.81	$1.90	$1.90	6,684
2024-06-14	$1.90	$1.92	$1.78	$1.83	$1.83	11,105
2024-06-13	$1.87	$1.91	$1.87	$1.90	$1.90	1,322
2024-06-12	$1.78	$1.78	$1.78	$1.78	$1.78	315
2024-06-11	$1.82	$1.83	$1.80	$1.83	$1.83	1,531
2024-06-10	$1.83	$1.83	$1.83	$1.83	$1.83	583
2024-06-07	$1.78	$1.82	$1.76	$1.78	$1.78	1,359
2024-06-06	$1.82	$1.82	$1.76	$1.81	$1.81	1,313
2024-06-05	$1.79	$1.83	$1.78	$1.82	$1.82	8,767
2024-06-04	$1.64	$1.79	$1.64	$1.79	$1.79	10,607
2024-06-03	$1.67	$1.76	$1.66	$1.74	$1.74	5,159
2024-05-31	$1.65	$1.73	$1.65	$1.67	$1.67	4,818
2024-05-30	$1.72	$1.72	$1.64	$1.66	$1.66	3,942
2024-05-29	$1.64	$1.64	$1.63	$1.64	$1.64	3,163
2024-05-28	$1.72	$1.72	$1.62	$1.63	$1.63	4,637
2024-05-24	$1.68	$1.68	$1.65	$1.65	$1.65	1,044
2024-05-23	$1.71	$1.71	$1.68	$1.68	$1.68	849
2024-05-22	$1.77	$1.78	$1.67	$1.70	$1.70	5,707
2024-05-21	$1.61	$1.75	$1.61	$1.74	$1.74	15,627
2024-05-20	$1.73	$1.84	$1.62	$1.64	$1.64	8,351
2024-05-17	$1.68	$1.74	$1.68	$1.71	$1.71	2,779
2024-05-16	$1.73	$1.75	$1.69	$1.71	$1.71	5,157
2024-05-15	$1.79	$1.79	$1.76	$1.76	$1.76	2,244
2024-05-14	$1.67	$1.81	$1.67	$1.79	$1.79	2,591
2024-05-13	$1.76	$1.90	$1.69	$1.69	$1.69	14,809
2024-05-10	$1.95	$1.95	$1.78	$1.78	$1.78	6,465
2024-05-09	$1.78	$1.99	$1.78	$1.87	$1.87	6,863
2024-05-08	$1.76	$1.91	$1.76	$1.83	$1.83	4,315
2024-05-07	$1.90	$1.90	$1.76	$1.76	$1.76	17,925
2024-05-06	$1.87	$1.90	$1.81	$1.81	$1.81	3,919
2024-05-03	$1.98	$1.98	$1.87	$1.88	$1.88	1,748
2024-05-02	$1.87	$1.90	$1.87	$1.88	$1.88	1,257
2024-05-01	$1.95	$2.01	$1.85	$1.88	$1.88	11,726
2024-04-30	$1.88	$1.88	$1.88	$1.88	$1.88	847
2024-04-29	$1.99	$2.03	$1.88	$1.88	$1.88	1,595
2024-04-26	$1.87	$1.99	$1.86	$1.96	$1.96	4,731
2024-04-25	$1.93	$1.93	$1.87	$1.90	$1.90	4,402
2024-04-24	$1.88	$1.91	$1.88	$1.91	$1.91	3,068
2024-04-23	$1.96	$1.96	$1.92	$1.92	$1.92	1,676
2024-04-22	$1.92	$2.08	$1.91	$1.96	$1.96	10,629
2024-04-19	$2.02	$2.04	$1.94	$1.96	$1.96	4,364
2024-04-18	$2.01	$2.07	$1.90	$1.95	$1.95	3,485
2024-04-17	$2.12	$2.14	$1.96	$1.96	$1.96	9,386
2024-04-16	$2.00	$2.17	$1.99	$1.99	$1.99	5,933
2024-04-15	$2.02	$2.25	$2.00	$2.02	$2.02	9,490
2024-04-12	$2.24	$2.24	$2.17	$2.19	$2.19	3,704
2024-04-11	$2.26	$2.26	$2.13	$2.23	$2.23	1,947
2024-04-10	$2.08	$2.28	$2.08	$2.28	$2.25	5,029
2024-04-09	$2.20	$2.22	$2.11	$2.11	$2.09	2,339
2024-04-08	$2.22	$2.22	$2.17	$2.17	$2.15	996
2024-04-05	$2.22	$2.26	$2.19	$2.19	$2.17	2,163
2024-04-04	$2.33	$2.33	$2.17	$2.17	$2.15	2,785
2024-04-03	$2.42	$2.51	$2.17	$2.18	$2.16	20,373
2024-04-02	$2.65	$2.72	$2.41	$2.58	$2.56	22,809
2024-04-01	$2.80	$2.84	$2.52	$2.82	$2.79	13,570
2024-03-28	$2.79	$2.80	$2.50	$2.80	$2.78	24,992
2024-03-27	$2.60	$2.80	$2.60	$2.80	$2.78	17,180
2024-03-26	$2.78	$2.78	$2.63	$2.75	$2.73	3,383
2024-03-25	$2.78	$2.78	$2.78	$2.78	$2.76	326
2024-03-22	$2.88	$2.88	$2.62	$2.78	$2.76	13,426
2024-03-21	$2.79	$2.79	$2.79	$2.79	$2.77	271
2024-03-20	$2.87	$2.87	$2.61	$2.79	$2.77	12,573
2024-03-19	$2.72	$2.82	$2.72	$2.80	$2.77	1,485
2024-03-18	$2.72	$2.87	$2.68	$2.68	$2.66	10,018
2024-03-15	$2.67	$2.93	$2.67	$2.71	$2.69	8,388
2024-03-14	$2.92	$2.92	$2.67	$2.79	$2.77	3,465
2024-03-13	$2.82	$2.95	$2.79	$2.79	$2.77	11,953
2024-03-12	$2.88	$2.88	$2.72	$2.76	$2.74	2,143
2024-03-11	$2.98	$3.00	$2.71	$2.76	$2.74	9,108
2024-03-08	$2.85	$2.85	$2.82	$2.83	$2.80	891
2024-03-07	$2.64	$2.86	$2.64	$2.80	$2.78	3,154
2024-03-06	$2.61	$2.79	$2.61	$2.72	$2.70	2,054
2024-03-05	$2.62	$2.83	$2.62	$2.71	$2.69	5,364
2024-03-04	$2.71	$2.76	$2.63	$2.64	$2.62	7,109
2024-03-01	$2.72	$2.88	$2.67	$2.67	$2.65	8,577
2024-02-29	$2.76	$2.78	$2.69	$2.73	$2.71	6,543
2024-02-28	$2.75	$2.81	$2.73	$2.73	$2.71	16,421
2024-02-27	$2.71	$2.75	$2.71	$2.72	$2.70	2,851
2024-02-26	$2.67	$2.75	$2.60	$2.72	$2.70	2,351
2024-02-23	$2.75	$2.75	$2.58	$2.70	$2.70	12,675
2024-02-22	$2.50	$2.70	$2.45	$2.70	$2.70	4,818
2024-02-21	$2.57	$2.58	$2.56	$2.58	$2.58	1,520
2024-02-20	$2.51	$2.58	$2.38	$2.51	$2.51	12,449
2024-02-16	$2.42	$2.54	$2.39	$2.42	$2.42	8,093
2024-02-15	$2.57	$2.57	$2.42	$2.47	$2.47	3,887
2024-02-14	$2.41	$2.58	$2.41	$2.55	$2.55	6,249
2024-02-13	$2.40	$2.57	$2.39	$2.50	$2.50	2,510
2024-02-12	$2.55	$2.55	$2.43	$2.43	$2.43	1,941
2024-02-09	$2.59	$2.59	$2.55	$2.55	$2.55	909
2024-02-08	$2.36	$2.52	$2.31	$2.51	$2.51	7,646
2024-02-07	$2.60	$2.60	$2.40	$2.40	$2.40	3,707
2024-02-06	$2.62	$2.62	$2.02	$2.43	$2.43	30,173
2024-02-05	$2.75	$2.75	$2.75	$2.75	$2.75	265
2024-02-02	$2.70	$2.75	$2.69	$2.75	$2.75	1,865
2024-02-01	$2.75	$2.75	$2.59	$2.72	$2.72	3,180
2024-01-31	$2.64	$2.72	$2.50	$2.72	$2.72	7,628
2024-01-30	$2.74	$2.75	$2.64	$2.64	$2.64	2,377
2024-01-29	$2.58	$2.68	$2.52	$2.63	$2.63	8,069
2024-01-26	$2.65	$2.73	$2.56	$2.62	$2.62	2,390
2024-01-25	$2.59	$2.66	$2.54	$2.66	$2.66	6,303
2024-01-24	$2.58	$2.61	$2.50	$2.57	$2.57	2,116
2024-01-23	$2.55	$2.62	$2.49	$2.50	$2.50	17,642
2024-01-22	$2.59	$2.66	$2.47	$2.48	$2.48	5,037
2024-01-19	$2.62	$2.66	$2.53	$2.63	$2.63	8,129
2024-01-18	$2.58	$2.75	$2.54	$2.65	$2.65	5,312
2024-01-17	$2.58	$2.69	$2.58	$2.69	$2.69	3,098
2024-01-16	$2.63	$2.69	$2.50	$2.51	$2.51	13,309
2024-01-12	$2.48	$2.74	$2.46	$2.61	$2.61	21,202
2024-01-11	$2.46	$2.75	$2.45	$2.51	$2.51	19,140
2024-01-10	$2.47	$2.57	$2.47	$2.55	$2.55	2,974
2024-01-09	$2.49	$2.55	$2.44	$2.55	$2.55	3,600
2024-01-08	$2.50	$2.54	$2.42	$2.52	$2.52	7,672
2024-01-05	$2.35	$2.54	$2.35	$2.50	$2.50	8,383
2024-01-04	$2.42	$2.45	$2.40	$2.44	$2.44	5,018
2024-01-03	$2.34	$2.42	$2.34	$2.42	$2.42	6,812
2024-01-02	$2.40	$2.45	$2.22	$2.44	$2.44	30,597
2023-12-29	$2.21	$2.46	$2.21	$2.45	$2.45	19,085
2023-12-28	$2.13	$2.21	$2.01	$2.20	$2.20	17,611
2023-12-27	$2.10	$2.18	$2.01	$2.16	$2.16	7,088
2023-12-26	$2.08	$2.16	$1.97	$2.09	$2.09	18,267
2023-12-22	$2.06	$2.15	$2.03	$2.11	$2.11	8,961
2023-12-21	$2.03	$2.03	$1.97	$2.01	$2.01	4,909
2023-12-20	$2.03	$2.03	$1.94	$2.00	$2.00	3,916
2023-12-19	$2.03	$2.03	$2.03	$2.03	$2.03	2,581
2023-12-18	$1.90	$2.15	$1.90	$2.03	$2.03	14,811
2023-12-15	$2.06	$2.08	$1.98	$1.98	$1.98	7,744
2023-12-14	$2.00	$2.06	$1.92	$2.01	$2.01	19,051
2023-12-13	$1.92	$2.02	$1.88	$1.88	$1.88	14,884
2023-12-12	$1.88	$1.92	$1.84	$1.84	$1.84	8,426
2023-12-11	$1.84	$1.91	$1.84	$1.89	$1.89	2,949
2023-12-08	$1.92	$1.92	$1.90	$1.91	$1.91	5,196
2023-12-07	$1.91	$1.93	$1.91	$1.92	$1.92	1,318
2023-12-06	$1.88	$1.91	$1.88	$1.89	$1.89	1,231
2023-12-05	$1.91	$1.91	$1.88	$1.91	$1.91	2,647
2023-12-04	$1.90	$1.94	$1.88	$1.94	$1.94	1,640
2023-12-01	$1.91	$1.91	$1.91	$1.91	$1.91	1,921
2023-11-30	$2.03	$2.03	$1.90	$1.95	$1.95	7,277
2023-11-29	$2.01	$2.03	$1.89	$1.90	$1.90	3,459
2023-11-28	$2.07	$2.09	$2.00	$2.00	$2.00	3,199
2023-11-27	$1.88	$2.03	$1.88	$1.88	$1.88	5,203
2023-11-24	$1.93	$1.93	$1.91	$1.93	$1.93	1,427
2023-11-22	$1.77	$1.93	$1.77	$1.93	$1.93	860
2023-11-21	$1.87	$1.89	$1.87	$1.89	$1.89	1,826
2023-11-20	$1.89	$1.89	$1.89	$1.89	$1.89	562
2023-11-17	$1.77	$1.93	$1.77	$1.83	$1.83	2,585
2023-11-16	$1.87	$1.92	$1.86	$1.92	$1.92	7,267
2023-11-15	$1.83	$1.87	$1.75	$1.85	$1.85	2,085
2023-11-14	$1.72	$1.78	$1.70	$1.71	$1.71	5,814
2023-11-13	$1.53	$1.60	$1.49	$1.58	$1.58	11,315
2023-11-10	$1.60	$1.71	$1.55	$1.60	$1.60	15,957
2023-11-09	$1.71	$1.73	$1.51	$1.54	$1.54	16,688
2023-11-08	$1.72	$1.72	$1.72	$1.72	$1.72	339
2023-11-07	$1.84	$1.84	$1.72	$1.72	$1.72	5,062
2023-11-06	$1.75	$1.86	$1.70	$1.76	$1.76	9,129
2023-11-03	$1.86	$1.90	$1.75	$1.88	$1.88	2,418
2023-11-02	$1.78	$1.82	$1.77	$1.82	$1.82	1,050
2023-11-01	$1.72	$1.79	$1.72	$1.79	$1.79	725
2023-10-31	$1.69	$1.81	$1.69	$1.72	$1.72	12,221
2023-10-30	$1.85	$1.86	$1.68	$1.69	$1.69	8,167
2023-10-27	$1.88	$1.88	$1.88	$1.88	$1.88	399
2023-10-26	$1.75	$1.90	$1.75	$1.88	$1.88	1,941
2023-10-25	$1.87	$1.87	$1.75	$1.80	$1.80	11,833
2023-10-24	$1.94	$1.94	$1.94	$1.94	$1.94	272
2023-10-23	$1.89	$1.94	$1.89	$1.94	$1.94	316
2023-10-20	$1.97	$1.97	$1.78	$1.81	$1.81	1,497
2023-10-19	$1.93	$1.93	$1.93	$1.93	$1.93	1,036
2023-10-18	$1.80	$1.80	$1.80	$1.80	$1.80	444
2023-10-17	$1.80	$1.81	$1.73	$1.73	$1.73	2,025
2023-10-16	$1.91	$1.99	$1.80	$1.82	$1.82	6,843
2023-10-13	$1.90	$1.90	$1.72	$1.85	$1.85	8,907
2023-10-12	$1.86	$1.86	$1.86	$1.86	$1.86	310
2023-10-11	$1.82	$1.82	$1.82	$1.82	$1.82	490
2023-10-10	$1.80	$1.81	$1.80	$1.81	$1.81	538
2023-10-09	$1.79	$1.81	$1.75	$1.75	$1.75	6,872
2023-10-06	$1.83	$1.92	$1.81	$1.81	$1.81	8,402
2023-10-05	$1.83	$1.83	$1.83	$1.83	$1.83	1,417
2023-10-04	$1.87	$1.87	$1.83	$1.83	$1.83	988
2023-10-03	$1.78	$1.88	$1.78	$1.88	$1.88	521
2023-10-02	$1.85	$1.93	$1.76	$1.91	$1.91	9,611
2023-09-29	$1.94	$1.94	$1.93	$1.93	$1.93	1,333
2023-09-28	$1.86	$1.92	$1.76	$1.84	$1.84	3,081
2023-09-27	$1.87	$1.87	$1.87	$1.87	$1.87	366
2023-09-26	$1.90	$1.90	$1.83	$1.89	$1.89	2,509
2023-09-25	$1.95	$1.97	$1.94	$1.94	$1.94	913
2023-09-22	$1.99	$1.99	$1.90	$1.95	$1.95	8,367
2023-09-21	$2.03	$2.03	$1.87	$1.94	$1.94	8,170
2023-09-20	$1.88	$2.04	$1.88	$1.96	$1.96	3,261
2023-09-19	$1.89	$1.92	$1.80	$1.92	$1.92	11,276
2023-09-18	$2.00	$2.00	$1.92	$1.94	$1.94	5,065
2023-09-15	$1.99	$1.99	$1.84	$1.99	$1.99	11,396
2023-09-14	$2.00	$2.00	$1.87	$1.95	$1.95	3,216
2023-09-13	$1.97	$1.97	$1.86	$1.95	$1.95	4,076
2023-09-12	$1.83	$1.98	$1.83	$1.88	$1.88	5,209
2023-09-11	$1.96	$1.96	$1.96	$1.96	$1.96	899
2023-09-08	$2.03	$2.03	$1.85	$1.90	$1.90	2,985
2023-09-07	$2.01	$2.01	$1.86	$1.86	$1.86	2,545
2023-09-06	$1.89	$1.89	$1.85	$1.88	$1.88	5,040
2023-09-05	$1.95	$1.95	$1.95	$1.95	$1.95	933
2023-09-01	$2.09	$2.09	$1.98	$1.98	$1.98	1,372
2023-08-31	$1.97	$2.10	$1.97	$2.03	$2.03	2,852
2023-08-30	$2.19	$2.19	$1.96	$1.96	$1.96	3,564
2023-08-29	$2.15	$2.15	$2.03	$2.12	$2.12	9,253
2023-08-28	$2.00	$2.16	$2.00	$2.10	$2.10	11,295
2023-08-25	$1.96	$2.04	$1.92	$2.00	$2.00	1,909
2023-08-24	$1.92	$2.00	$1.92	$1.98	$1.98	2,815
2023-08-23	$1.92	$2.03	$1.86	$1.99	$1.99	2,731
2023-08-22	$1.93	$2.01	$1.91	$1.91	$1.91	1,910
2023-08-21	$1.85	$1.94	$1.76	$1.91	$1.91	6,243
2023-08-18	$1.72	$1.98	$1.72	$1.80	$1.80	3,161
2023-08-17	$1.86	$2.02	$1.80	$1.87	$1.87	6,423
2023-08-16	$1.81	$1.82	$1.73	$1.73	$1.73	1,787
2023-08-15	$1.95	$1.95	$1.76	$1.85	$1.85	9,333
2023-08-14	$1.79	$1.99	$1.79	$1.97	$1.97	9,377
2023-08-11	$1.70	$1.93	$1.70	$1.81	$1.81	2,893
2023-08-10	$1.78	$1.78	$1.72	$1.77	$1.77	2,219
2023-08-09	$1.78	$1.88	$1.70	$1.84	$1.84	5,371
2023-08-08	$1.95	$1.97	$1.82	$1.82	$1.82	21,874
2023-08-07	$1.92	$1.92	$1.86	$1.86	$1.86	410
2023-08-04	$1.79	$1.92	$1.79	$1.92	$1.92	1,506
2023-08-03	$1.79	$1.85	$1.76	$1.81	$1.81	9,550
2023-08-02	$1.80	$1.84	$1.67	$1.76	$1.76	12,442
2023-08-01	$1.83	$1.83	$1.77	$1.77	$1.77	13,024
2023-07-31	$1.88	$1.88	$1.83	$1.83	$1.83	510
2023-07-28	$1.86	$1.90	$1.83	$1.83	$1.83	9,358
2023-07-27	$1.93	$1.94	$1.85	$1.87	$1.87	4,107
2023-07-26	$1.89	$1.94	$1.89	$1.94	$1.94	3,371
2023-07-25	$1.83	$1.89	$1.83	$1.87	$1.87	1,804
2023-07-24	$1.86	$1.88	$1.80	$1.80	$1.80	9,125
2023-07-21	$1.85	$1.88	$1.85	$1.85	$1.85	3,460
2023-07-20	$1.80	$1.87	$1.80	$1.82	$1.82	1,491
2023-07-19	$1.88	$1.89	$1.85	$1.89	$1.89	13,764
2023-07-18	$1.85	$1.89	$1.85	$1.86	$1.86	3,507
2023-07-17	$1.89	$1.89	$1.80	$1.80	$1.80	3,631
2023-07-14	$1.86	$1.86	$1.81	$1.82	$1.82	22,640
2023-07-13	$1.92	$1.96	$1.81	$1.86	$1.86	39,620
2023-07-12	$1.96	$2.04	$1.90	$1.93	$1.93	30,310
2023-07-11	$1.91	$1.93	$1.90	$1.93	$1.93	10,049
2023-07-10	$1.92	$1.96	$1.90	$1.90	$1.90	8,176
2023-07-07	$2.04	$2.05	$1.91	$1.96	$1.96	6,577
2023-07-06	$2.05	$2.05	$1.97	$2.04	$2.04	586
2023-07-05	$1.96	$2.00	$1.96	$2.00	$2.00	2,929
2023-07-03	$2.02	$2.02	$1.93	$1.93	$1.93	999
2023-06-30	$1.91	$1.98	$1.91	$1.93	$1.93	2,780
2023-06-29	$1.95	$2.00	$1.85	$1.89	$1.89	10,542
2023-06-28	$1.98	$2.04	$1.97	$2.02	$2.02	11,863
2023-06-27	$2.01	$2.01	$1.95	$1.98	$1.98	13,015
2023-06-26	$2.03	$2.06	$2.03	$2.05	$2.05	4,102
2023-06-23	$2.03	$2.17	$2.03	$2.11	$2.11	9,324
2023-06-22	$2.11	$2.11	$2.04	$2.04	$2.04	3,329
2023-06-21	$2.10	$2.10	$2.10	$2.10	$2.10	86
2023-06-20	$2.08	$2.20	$2.08	$2.10	$2.10	13,629
2023-06-16	$2.20	$2.24	$2.20	$2.24	$2.24	573
2023-06-15	$2.19	$2.19	$2.19	$2.19	$2.19	35
2023-06-14	$2.19	$2.19	$2.19	$2.19	$2.19	312
2023-06-13	$2.31	$2.32	$2.17	$2.19	$2.19	4,961
2023-06-12	$2.16	$2.17	$2.16	$2.17	$2.17	1,319
2023-06-09	$2.16	$2.16	$2.16	$2.16	$2.16	651
2023-06-08	$2.17	$2.17	$2.17	$2.17	$2.17	128
2023-06-07	$2.16	$2.17	$2.16	$2.17	$2.17	1,325
2023-06-06	$2.14	$2.15	$2.13	$2.15	$2.15	6,947
2023-06-05	$2.12	$2.12	$2.10	$2.10	$2.10	1,919
2023-06-02	$2.10	$2.17	$2.10	$2.12	$2.12	4,722
2023-06-01	$2.13	$2.14	$2.12	$2.14	$2.14	1,515
2023-05-31	$2.10	$2.14	$2.10	$2.14	$2.14	6,211
2023-05-30	$2.12	$2.14	$2.12	$2.12	$2.12	6,406
2023-05-26	$2.14	$2.15	$2.14	$2.15	$2.15	415
2023-05-25	$2.19	$2.19	$2.15	$2.15	$2.15	773
2023-05-24	$2.21	$2.21	$2.16	$2.16	$2.16	1,628
2023-05-23	$2.18	$2.20	$2.12	$2.15	$2.15	5,960
2023-05-22	$2.23	$2.23	$2.23	$2.23	$2.23	264
2023-05-19	$2.20	$2.23	$2.20	$2.23	$2.23	518
2023-05-18	$2.19	$2.19	$2.19	$2.19	$2.19	117
2023-05-17	$2.18	$2.22	$2.18	$2.22	$2.22	2,054
2023-05-16	$2.24	$2.24	$2.22	$2.22	$2.22	1,028
2023-05-15	$2.25	$2.25	$2.22	$2.25	$2.25	4,700
2023-05-12	$2.23	$2.23	$2.23	$2.23	$2.23	165
2023-05-11	$2.24	$2.25	$2.20	$2.22	$2.22	2,613
2023-05-10	$2.20	$2.23	$2.20	$2.20	$2.20	1,271
2023-05-09	$2.16	$2.21	$2.16	$2.21	$2.21	1,062
2023-05-08	$2.24	$2.27	$2.15	$2.22	$2.22	8,220
2023-05-05	$2.22	$2.29	$2.20	$2.29	$2.29	8,781
2023-05-04	$2.18	$2.20	$2.15	$2.20	$2.20	2,580
2023-05-03	$2.18	$2.28	$2.18	$2.19	$2.19	2,773
2023-05-02	$2.20	$2.20	$2.20	$2.20	$2.20	545
2023-05-01	$2.22	$2.22	$2.20	$2.20	$2.20	790
2023-04-28	$2.18	$2.18	$2.18	$2.18	$2.18	1,373
2023-04-27	$2.22	$2.23	$2.17	$2.20	$2.20	4,477
2023-04-26	$2.22	$2.25	$2.19	$2.22	$2.22	9,105
2023-04-25	$2.30	$2.32	$2.28	$2.28	$2.28	4,786
2023-04-24	$2.25	$2.31	$2.24	$2.29	$2.29	2,198
2023-04-21	$2.36	$2.36	$2.31	$2.33	$2.33	6,571
2023-04-20	$2.33	$2.35	$2.32	$2.34	$2.34	5,171
2023-04-19	$2.32	$2.43	$2.24	$2.31	$2.31	10,460
2023-04-18	$2.37	$2.47	$2.33	$2.37	$2.37	11,628
2023-04-17	$2.41	$2.47	$2.38	$2.47	$2.47	6,656
2023-04-14	$2.49	$2.49	$2.40	$2.49	$2.49	8,670
2023-04-13	$2.43	$2.49	$2.42	$2.48	$2.48	10,524
2023-04-12	$2.44	$2.49	$2.43	$2.45	$2.45	9,599
2023-04-11	$2.43	$2.46	$2.43	$2.44	$2.44	785
2023-04-10	$2.44	$2.48	$2.44	$2.48	$2.48	2,127
2023-04-06	$2.49	$2.49	$2.42	$2.42	$2.42	1,812
2023-04-05	$2.49	$2.49	$2.43	$2.48	$2.48	5,689
2023-04-04	$2.45	$2.50	$2.45	$2.45	$2.45	5,664
2023-04-03	$2.41	$2.50	$2.40	$2.40	$2.40	2,421
2023-03-31	$2.45	$2.50	$2.39	$2.45	$2.45	1,818
2023-03-30	$2.50	$2.50	$2.39	$2.49	$2.49	1,924
2023-03-29	$2.36	$2.50	$2.36	$2.50	$2.50	2,011
2023-03-28	$2.39	$2.50	$2.37	$2.50	$2.50	2,393
2023-03-27	$2.43	$2.48	$2.43	$2.48	$2.48	809
2023-03-24	$2.39	$2.49	$2.35	$2.49	$2.49	3,722
2023-03-23	$2.46	$2.49	$2.41	$2.49	$2.49	3,505
2023-03-22	$2.48	$2.48	$2.36	$2.41	$2.41	5,739
2023-03-21	$2.48	$2.50	$2.48	$2.48	$2.48	2,547
2023-03-20	$2.49	$2.53	$2.38	$2.52	$2.52	9,738
2023-03-17	$2.49	$2.49	$2.44	$2.49	$2.49	2,047
2023-03-16	$2.39	$2.50	$2.39	$2.50	$2.50	2,603
2023-03-15	$2.35	$2.50	$2.26	$2.47	$2.47	12,967
2023-03-14	$2.43	$2.51	$2.32	$2.35	$2.35	12,191
2023-03-13	$2.34	$2.49	$2.29	$2.45	$2.45	9,088
2023-03-10	$2.34	$2.37	$2.34	$2.37	$2.37	1,022
2023-03-09	$2.36	$2.42	$2.36	$2.42	$2.42	1,633
2023-03-08	$2.46	$2.46	$2.37	$2.37	$2.37	934
2023-03-07	$2.34	$2.40	$2.34	$2.39	$2.39	3,509
2023-03-06	$2.32	$2.41	$2.32	$2.39	$2.39	4,020
2023-03-03	$2.55	$2.56	$2.33	$2.39	$2.39	8,813
2023-03-02	$2.54	$2.54	$2.44	$2.47	$2.47	1,180
2023-03-01	$2.54	$2.54	$2.46	$2.46	$2.46	973
2023-02-28	$2.51	$2.52	$2.44	$2.50	$2.50	1,502
2023-02-27	$2.51	$2.53	$2.44	$2.53	$2.53	1,975
2023-02-24	$2.47	$2.48	$2.40	$2.40	$2.40	1,119
2023-02-23	$2.32	$2.49	$2.31	$2.38	$2.38	11,923
2023-02-22	$2.46	$2.51	$2.36	$2.40	$2.40	2,152
2023-02-21	$2.47	$2.51	$2.36	$2.36	$2.36	3,408
2023-02-17	$2.44	$2.55	$2.28	$2.47	$2.47	22,116
2023-02-16	$2.27	$2.42	$2.26	$2.42	$2.42	4,045
2023-02-15	$2.35	$2.37	$2.23	$2.27	$2.27	8,641
2023-02-14	$2.35	$2.43	$2.35	$2.39	$2.39	1,955
2023-02-13	$2.42	$2.43	$2.42	$2.42	$2.42	937
2023-02-10	$2.42	$2.42	$2.42	$2.42	$2.42	149
2023-02-09	$2.48	$2.57	$2.35	$2.42	$2.42	6,457
2023-02-08	$2.45	$2.56	$2.45	$2.55	$2.55	2,637
2023-02-07	$2.57	$2.58	$2.49	$2.52	$2.52	4,355
2023-02-06	$2.51	$2.58	$2.50	$2.55	$2.55	4,552
2023-02-03	$2.54	$2.57	$2.50	$2.51	$2.51	2,383
2023-02-02	$2.57	$2.57	$2.50	$2.54	$2.54	1,875
2023-02-01	$2.51	$2.55	$2.48	$2.48	$2.48	3,447
2023-01-31	$2.59	$2.59	$2.51	$2.51	$2.51	2,230
2023-01-30	$2.48	$2.57	$2.48	$2.57	$2.57	5,980
2023-01-27	$2.55	$2.55	$2.55	$2.55	$2.55	771
2023-01-26	$2.54	$2.55	$2.53	$2.55	$2.55	1,943
2023-01-25	$2.50	$2.55	$2.46	$2.55	$2.55	3,896
2023-01-24	$2.55	$2.56	$2.44	$2.51	$2.51	7,181
2023-01-23	$2.39	$2.56	$2.38	$2.56	$2.56	7,736
2023-01-20	$2.45	$2.50	$2.37	$2.50	$2.50	5,364
2023-01-19	$2.58	$2.60	$2.46	$2.47	$2.47	7,954
2023-01-18	$2.53	$2.63	$2.53	$2.63	$2.63	1,474
2023-01-17	$2.55	$2.62	$2.44	$2.60	$2.60	8,160
2023-01-13	$2.52	$2.52	$2.51	$2.51	$2.51	1,098
2023-01-12	$2.61	$2.61	$2.41	$2.49	$2.49	4,599
2023-01-11	$2.50	$2.55	$2.50	$2.50	$2.50	4,621
2023-01-10	$2.58	$2.58	$2.46	$2.57	$2.57	2,470
2023-01-09	$2.55	$2.58	$2.49	$2.58	$2.58	2,780
2023-01-06	$2.43	$2.53	$2.43	$2.44	$2.44	1,300
2023-01-05	$2.43	$2.47	$2.43	$2.47	$2.47	935
2023-01-04	$2.35	$2.49	$2.35	$2.43	$2.43	2,832
2023-01-03	$2.10	$2.42	$2.10	$2.42	$2.42	11,143
2022-12-30	$2.37	$2.42	$2.32	$2.34	$2.34	5,526
2022-12-29	$2.34	$2.35	$2.18	$2.18	$2.18	9,095
2022-12-28	$2.37	$2.37	$2.33	$2.33	$2.33	1,419
2022-12-27	$2.35	$2.42	$2.35	$2.40	$2.40	5,908
2022-12-23	$2.41	$2.42	$2.41	$2.42	$2.42	1,889
2022-12-22	$2.42	$2.50	$2.41	$2.50	$2.50	8,380
2022-12-21	$2.44	$2.44	$2.41	$2.42	$2.42	3,669
2022-12-20	$2.46	$2.46	$2.45	$2.45	$2.45	3,620
2022-12-19	$2.48	$2.48	$2.48	$2.48	$2.48	6,777
2022-12-16	$2.46	$2.61	$2.44	$2.59	$2.59	9,673
2022-12-15	$2.42	$2.46	$2.41	$2.41	$2.41	5,383
2022-12-14	$2.51	$2.51	$2.41	$2.41	$2.41	3,447
2022-12-13	$2.50	$2.67	$2.50	$2.67	$2.67	8,449
2022-12-12	$2.50	$2.66	$2.50	$2.66	$2.66	7,196
2022-12-09	$2.57	$2.58	$2.53	$2.57	$2.57	3,580
2022-12-08	$2.62	$2.69	$2.52	$2.59	$2.59	13,837
2022-12-07	$2.73	$2.73	$2.70	$2.70	$2.70	706
2022-12-06	$2.70	$2.70	$2.66	$2.66	$2.66	2,702
2022-12-05	$2.87	$2.87	$2.75	$2.75	$2.75	9,068
2022-12-02	$2.89	$2.89	$2.89	$2.89	$2.89	464
2022-12-01	$2.87	$2.95	$2.87	$2.95	$2.95	1,283
2022-11-30	$2.80	$2.88	$2.80	$2.88	$2.88	480
2022-11-29	$2.88	$2.88	$2.83	$2.83	$2.83	1,201
2022-11-28	$2.89	$2.89	$2.77	$2.82	$2.82	1,709
2022-11-25	$2.87	$2.91	$2.84	$2.91	$2.91	1,027
2022-11-23	$2.98	$2.98	$2.98	$2.98	$2.98	383
2022-11-22	$2.88	$2.92	$2.85	$2.85	$2.85	2,720
2022-11-21	$2.89	$2.92	$2.86	$2.86	$2.86	9,291
2022-11-18	$3.07	$3.07	$3.01	$3.02	$3.02	2,320
2022-11-17	$2.99	$3.04	$2.99	$3.04	$3.04	423
2022-11-16	$3.08	$3.10	$3.08	$3.08	$3.08	634
2022-11-15	$3.05	$3.14	$2.96	$2.96	$2.96	5,755
2022-11-14	$3.12	$3.12	$2.88	$3.04	$3.04	2,752
2022-11-11	$2.92	$3.06	$2.92	$3.06	$3.06	3,042
2022-11-10	$2.86	$3.03	$2.86	$3.02	$3.02	1,820
2022-11-09	$3.03	$3.03	$2.86	$2.93	$2.93	4,100
2022-11-08	$3.13	$3.13	$2.88	$2.88	$2.88	814
2022-11-07	$3.08	$3.13	$2.89	$2.90	$2.90	3,678
2022-11-04	$3.02	$3.03	$3.01	$3.03	$3.03	894
2022-11-03	$3.02	$3.04	$2.84	$2.89	$2.89	1,060
2022-11-02	$3.02	$3.03	$2.81	$3.00	$3.00	1,972
2022-11-01	$2.82	$3.02	$2.82	$2.84	$2.84	2,144
2022-10-31	$2.91	$3.01	$2.86	$2.87	$2.87	1,370
2022-10-28	$3.06	$3.06	$2.95	$2.99	$2.99	2,388
2022-10-27	$3.07	$3.09	$2.97	$3.05	$3.05	8,535
2022-10-26	$2.92	$3.00	$2.76	$3.00	$3.00	4,059
2022-10-25	$2.85	$2.86	$2.85	$2.86	$2.86	2,367
2022-10-24	$2.72	$2.85	$2.72	$2.85	$2.85	9,703
2022-10-21	$2.76	$2.76	$2.76	$2.76	$2.76	312
2022-10-20	$2.70	$2.76	$2.70	$2.76	$2.76	1,206
2022-10-19	$2.85	$2.85	$2.70	$2.70	$2.70	3,376
2022-10-18	$2.77	$2.86	$2.75	$2.75	$2.75	1,460
2022-10-17	$2.85	$2.85	$2.70	$2.70	$2.70	2,689
2022-10-14	$2.92	$2.92	$2.76	$2.77	$2.77	820
2022-10-13	$2.81	$2.81	$2.77	$2.79	$2.79	544
2022-10-12	$2.75	$2.80	$2.75	$2.75	$2.75	3,282
2022-10-11	$2.76	$2.76	$2.75	$2.76	$2.76	1,287
2022-10-10	$2.78	$2.78	$2.78	$2.78	$2.78	718
2022-10-07	$2.80	$2.81	$2.75	$2.75	$2.75	5,592
2022-10-06	$2.80	$2.83	$2.80	$2.83	$2.83	600
2022-10-05	$2.83	$2.83	$2.80	$2.80	$2.80	993
2022-10-04	$2.89	$2.89	$2.80	$2.80	$2.80	1,103
2022-10-03	$2.81	$2.81	$2.80	$2.80	$2.80	1,127
2022-09-30	$2.98	$2.98	$2.86	$2.86	$2.86	1,939
2022-09-29	$2.93	$2.98	$2.85	$2.98	$2.98	2,379
2022-09-28	$2.87	$3.01	$2.87	$2.88	$2.88	1,511
2022-09-27	$2.85	$3.04	$2.85	$2.95	$2.95	4,111
2022-09-26	$2.85	$3.11	$2.85	$3.04	$3.04	2,568
2022-09-23	$3.09	$3.09	$2.91	$2.95	$2.95	4,636
2022-09-22	$2.99	$3.14	$2.99	$3.11	$3.11	1,164
2022-09-21	$3.06	$3.10	$2.94	$3.09	$3.09	2,198
2022-09-20	$3.12	$3.15	$2.88	$3.09	$3.09	15,268
2022-09-19	$3.04	$3.07	$3.04	$3.04	$3.04	1,411
2022-09-16	$3.04	$3.08	$2.99	$2.99	$2.99	3,665
2022-09-15	$2.95	$3.04	$2.92	$3.02	$3.02	7,950
2022-09-14	$3.07	$3.10	$2.92	$2.92	$2.92	4,529
2022-09-13	$3.07	$3.09	$2.99	$3.07	$3.07	3,726
2022-09-12	$3.01	$3.06	$2.95	$2.95	$2.95	11,121
2022-09-09	$2.86	$3.05	$2.86	$3.03	$3.03	2,797
2022-09-08	$2.81	$3.03	$2.81	$2.93	$2.93	2,158
2022-09-07	$2.82	$3.04	$2.82	$2.99	$2.99	3,912
2022-09-06	$3.03	$3.04	$2.92	$2.98	$2.98	3,540
2022-09-02	$2.88	$2.99	$2.88	$2.97	$2.97	2,571
2022-09-01	$3.05	$3.05	$2.86	$2.97	$2.97	5,090
2022-08-31	$3.03	$3.09	$2.90	$2.99	$2.99	13,732
2022-08-30	$3.07	$3.07	$3.07	$3.07	$3.07	623
2022-08-29	$3.00	$3.09	$2.93	$2.93	$2.93	15,440
2022-08-26	$3.08	$3.09	$2.96	$3.07	$3.07	9,006
2022-08-25	$2.94	$3.06	$2.94	$3.06	$3.06	2,423
2022-08-24	$2.97	$3.05	$2.95	$2.98	$2.98	10,394
2022-08-23	$3.10	$3.10	$3.02	$3.02	$3.02	1,796
2022-08-22	$2.90	$3.10	$2.85	$3.10	$3.10	10,116
2022-08-19	$3.16	$3.16	$2.81	$2.86	$2.86	58,312
2022-08-18	$3.01	$3.17	$3.00	$3.12	$3.12	6,010
2022-08-17	$2.97	$3.18	$2.97	$3.06	$3.06	15,653
2022-08-16	$3.12	$3.20	$2.95	$2.98	$2.98	30,110
2022-08-15	$3.10	$3.11	$3.00	$3.10	$3.10	16,378
2022-08-12	$3.09	$3.09	$2.91	$3.00	$3.00	9,669
2022-08-11	$2.93	$3.10	$2.93	$2.96	$2.96	3,269
2022-08-10	$3.05	$3.05	$2.88	$2.88	$2.88	855
2022-08-09	$2.88	$3.00	$2.85	$2.87	$2.87	6,515
2022-08-08	$3.00	$3.00	$2.81	$2.93	$2.93	1,988
2022-08-05	$2.90	$3.05	$2.82	$2.95	$2.95	3,187
2022-08-04	$3.09	$3.09	$2.71	$2.99	$2.99	8,767
2022-08-03	$2.97	$2.99	$2.81	$2.93	$2.93	2,977
2022-08-02	$2.83	$2.88	$2.79	$2.79	$2.79	4,042
2022-08-01	$2.98	$2.98	$2.74	$2.91	$2.91	6,946
2022-07-29	$2.62	$2.94	$2.62	$2.92	$2.92	5,862
2022-07-28	$2.76	$2.83	$2.60	$2.83	$2.83	7,585
2022-07-27	$2.69	$2.82	$2.65	$2.73	$2.73	14,418
2022-07-26	$3.03	$3.08	$2.65	$2.68	$2.68	14,310
2022-07-25	$3.00	$3.06	$2.91	$3.00	$3.00	4,043
2022-07-22	$3.00	$3.00	$2.99	$3.00	$3.00	620
2022-07-21	$2.84	$2.95	$2.84	$2.95	$2.95	1,234
2022-07-20	$2.78	$2.80	$2.66	$2.76	$2.76	1,751
2022-07-19	$2.90	$2.91	$2.72	$2.73	$2.73	2,152
2022-07-18	$2.82	$2.89	$2.68	$2.68	$2.68	5,354
2022-07-15	$2.98	$3.13	$2.57	$2.67	$2.67	8,153
2022-07-14	$3.05	$3.05	$2.88	$2.88	$2.88	2,125
2022-07-13	$2.78	$3.04	$2.75	$3.02	$3.02	4,558
2022-07-12	$3.10	$3.18	$3.02	$3.11	$3.11	3,635
2022-07-11	$3.11	$3.20	$2.99	$3.13	$3.13	15,111
2022-07-08	$2.96	$3.16	$2.89	$3.06	$3.06	3,935
2022-07-07	$2.70	$3.09	$2.70	$3.03	$3.03	24,339
2022-07-06	$2.47	$2.75	$2.47	$2.73	$2.73	25,154
2022-07-05	$2.64	$2.66	$2.50	$2.57	$2.57	2,967
2022-07-01	$2.60	$2.63	$2.54	$2.54	$2.54	1,256
2022-06-30	$2.69	$2.71	$2.59	$2.67	$2.67	4,561
2022-06-29	$2.64	$2.74	$2.60	$2.62	$2.62	5,292
2022-06-28	$2.85	$2.85	$2.70	$2.70	$2.70	1,989
2022-06-27	$2.69	$2.89	$2.69	$2.80	$2.80	8,759
2022-06-24	$2.90	$2.90	$2.56	$2.77	$2.77	18,501
2022-06-23	$3.09	$3.09	$2.83	$2.94	$2.94	4,395
2022-06-22	$3.20	$3.20	$2.92	$3.04	$3.04	2,127
2022-06-21	$2.85	$3.49	$2.80	$3.01	$3.01	39,266
2022-06-17	$2.72	$3.10	$2.72	$2.91	$2.91	8,008
2022-06-16	$2.69	$3.03	$2.69	$2.87	$2.87	10,282
2022-06-15	$2.75	$3.00	$2.75	$2.89	$2.89	5,794
2022-06-14	$2.68	$3.11	$2.56	$2.85	$2.85	10,786
2022-06-13	$2.87	$3.06	$2.87	$2.96	$2.96	3,938
2022-06-10	$3.03	$3.03	$3.03	$3.03	$3.03	1,504
2022-06-09	$3.01	$3.04	$3.00	$3.04	$3.04	2,072
2022-06-08	$2.98	$3.10	$2.97	$3.10	$3.10	2,867
2022-06-07	$3.00	$3.01	$2.93	$2.93	$2.93	14,241
2022-06-06	$3.01	$3.01	$2.98	$2.99	$2.99	1,670
2022-06-03	$3.01	$3.01	$2.80	$2.99	$2.99	1,205
2022-06-02	$3.01	$3.01	$3.01	$3.01	$3.01	598
2022-06-01	$3.19	$3.22	$2.97	$2.99	$2.99	10,115
2022-05-31	$2.61	$3.15	$2.53	$3.14	$3.14	12,479
2022-05-27	$2.90	$2.95	$2.52	$2.76	$2.76	21,700
2022-05-26	$2.77	$2.86	$2.76	$2.86	$2.86	1,639
2022-05-25	$2.68	$2.81	$2.68	$2.76	$2.76	7,493
2022-05-24	$2.93	$2.93	$2.57	$2.65	$2.65	7,854
2022-05-23	$2.71	$2.71	$2.69	$2.71	$2.71	3,164
2022-05-20	$2.86	$2.86	$2.70	$2.71	$2.71	7,048
2022-05-19	$2.60	$3.02	$2.41	$2.79	$2.79	7,956
2022-05-18	$2.80	$2.80	$2.78	$2.79	$2.79	1,963
2022-05-17	$2.89	$3.14	$2.81	$2.83	$2.83	4,846
2022-05-16	$2.85	$2.98	$2.71	$2.71	$2.71	8,063
2022-05-13	$2.88	$2.94	$2.78	$2.94	$2.94	2,663
2022-05-12	$2.76	$3.00	$2.65	$2.86	$2.86	2,524
2022-05-11	$2.91	$3.13	$2.76	$2.87	$2.87	27,735
2022-05-10	$2.91	$2.91	$2.78	$2.91	$2.91	3,017
2022-05-09	$2.92	$2.99	$2.92	$2.92	$2.92	847
2022-05-06	$2.92	$3.05	$2.92	$2.99	$2.99	3,868
2022-05-05	$3.05	$3.05	$2.93	$3.00	$3.00	4,086
2022-05-04	$3.09	$3.09	$2.92	$2.97	$2.97	3,393
2022-05-03	$3.02	$3.02	$2.99	$3.01	$3.01	1,740
2022-05-02	$2.95	$3.11	$2.95	$2.98	$2.98	1,902
2022-04-29	$2.97	$3.13	$2.97	$3.05	$3.05	4,203
2022-04-28	$3.09	$3.14	$3.00	$3.00	$3.00	11,414
2022-04-27	$3.02	$3.14	$2.99	$3.13	$3.13	7,710
2022-04-26	$3.15	$3.15	$3.02	$3.15	$3.15	1,873
2022-04-25	$3.09	$3.30	$3.02	$3.17	$3.17	1,924
2022-04-22	$3.12	$3.20	$3.12	$3.20	$3.20	1,250
2022-04-21	$3.18	$3.33	$3.14	$3.15	$3.15	2,656
2022-04-20	$3.32	$3.32	$3.12	$3.14	$3.14	1,592
2022-04-19	$3.10	$3.27	$3.06	$3.15	$3.15	5,683
2022-04-18	$3.37	$3.37	$3.11	$3.17	$3.17	9,325
2022-04-14	$3.35	$3.49	$3.25	$3.43	$3.43	11,966
2022-04-13	$3.55	$3.58	$3.34	$3.46	$3.46	4,484
2022-04-12	$3.70	$3.70	$3.45	$3.58	$3.58	10,053
2022-04-11	$3.33	$3.79	$3.21	$3.64	$3.62	62,157
2022-04-08	$3.21	$3.38	$3.21	$3.31	$3.29	9,366
2022-04-07	$3.28	$3.57	$3.25	$3.32	$3.30	52,777
2022-04-06	$3.31	$3.41	$3.20	$3.35	$3.33	9,070
2022-04-05	$3.22	$3.45	$3.17	$3.40	$3.38	37,369
2022-04-04	$3.20	$3.30	$3.20	$3.22	$3.20	10,818
2022-04-01	$3.10	$3.30	$3.10	$3.15	$3.13	11,734
2022-03-31	$3.10	$3.15	$2.89	$3.13	$3.11	7,966
2022-03-30	$2.96	$3.10	$2.83	$3.08	$3.06	11,337
2022-03-29	$2.90	$3.04	$2.85	$2.97	$2.95	11,333
2022-03-28	$2.82	$2.90	$2.80	$2.85	$2.83	6,253
2022-03-25	$2.85	$3.09	$2.83	$2.85	$2.83	27,705
2022-03-24	$2.78	$2.84	$2.66	$2.83	$2.81	10,865
2022-03-23	$2.67	$2.75	$2.62	$2.63	$2.61	13,278
2022-03-22	$2.62	$2.63	$2.50	$2.63	$2.62	11,182
2022-03-21	$2.55	$2.63	$2.44	$2.62	$2.61	6,788
2022-03-18	$2.49	$2.55	$2.48	$2.55	$2.54	3,092
2022-03-17	$2.36	$2.54	$2.36	$2.51	$2.50	2,401
2022-03-16	$2.48	$2.50	$2.37	$2.39	$2.38	2,258
2022-03-15	$2.34	$2.50	$2.27	$2.35	$2.34	15,801
2022-03-14	$2.35	$2.35	$2.27	$2.27	$2.26	1,916
2022-03-11	$2.26	$2.41	$2.26	$2.34	$2.33	6,044
2022-03-10	$2.28	$2.41	$2.28	$2.38	$2.37	2,587
2022-03-09	$2.41	$2.41	$2.23	$2.38	$2.37	11,762
2022-03-08	$2.39	$2.39	$2.21	$2.22	$2.21	12,258
2022-03-07	$2.46	$2.46	$2.34	$2.34	$2.33	4,954
2022-03-04	$2.51	$2.51	$2.42	$2.42	$2.41	2,255
2022-03-03	$2.52	$2.52	$2.52	$2.52	$2.51	279
2022-03-02	$2.55	$2.55	$2.52	$2.52	$2.51	1,511
2022-03-01	$2.47	$2.65	$2.47	$2.55	$2.54	3,360
2022-02-28	$2.59	$2.65	$2.45	$2.45	$2.44	4,535
2022-02-25	$2.52	$2.64	$2.40	$2.64	$2.63	2,711
2022-02-24	$2.45	$2.59	$2.40	$2.47	$2.46	7,998
2022-02-23	$2.65	$2.65	$2.50	$2.59	$2.58	6,471
2022-02-22	$2.75	$2.80	$2.61	$2.70	$2.69	3,008
2022-02-18	$2.80	$2.90	$2.62	$2.75	$2.73	5,526
2022-02-17	$2.74	$2.86	$2.59	$2.75	$2.73	8,744
2022-02-16	$2.70	$2.87	$2.70	$2.78	$2.76	2,840
2022-02-15	$2.78	$2.92	$2.43	$2.75	$2.73	53,059
2022-02-14	$2.71	$2.89	$2.64	$2.72	$2.70	30,897
2022-02-11	$2.51	$2.75	$2.51	$2.75	$2.73	30,965
2022-02-10	$2.55	$2.63	$2.52	$2.63	$2.62	6,056
2022-02-09	$2.57	$2.61	$2.48	$2.56	$2.55	6,213
2022-02-08	$2.51	$2.61	$2.50	$2.61	$2.60	1,268
2022-02-07	$2.58	$2.58	$2.52	$2.54	$2.53	2,812
2022-02-04	$2.44	$2.59	$2.44	$2.56	$2.55	3,310
2022-02-03	$2.55	$2.65	$2.47	$2.51	$2.50	5,831
2022-02-02	$2.50	$2.63	$2.46	$2.58	$2.57	6,946
2022-02-01	$2.60	$2.60	$2.41	$2.51	$2.50	6,150
2022-01-31	$2.44	$2.63	$2.44	$2.59	$2.57	5,110
2022-01-28	$2.45	$2.59	$2.41	$2.50	$2.49	9,500
2022-01-27	$2.47	$2.57	$2.28	$2.49	$2.48	20,974
2022-01-26	$2.66	$2.66	$2.33	$2.46	$2.45	18,016
2022-01-25	$2.43	$2.59	$2.30	$2.55	$2.54	18,263
2022-01-24	$2.20	$2.34	$2.12	$2.31	$2.30	25,383
2022-01-21	$2.43	$2.48	$2.28	$2.28	$2.27	17,589
2022-01-20	$2.49	$2.66	$2.37	$2.48	$2.47	24,820
2022-01-19	$2.59	$2.59	$2.45	$2.50	$2.49	11,397
2022-01-18	$2.40	$2.74	$2.38	$2.51	$2.50	47,382
2022-01-14	$2.70	$3.05	$2.67	$2.72	$2.70	17,684
2022-01-13	$2.84	$2.97	$2.70	$2.72	$2.70	5,416
2022-01-12	$2.86	$2.90	$2.70	$2.74	$2.72	13,188
2022-01-11	$2.86	$2.90	$2.72	$2.85	$2.83	6,882
2022-01-10	$2.90	$2.90	$2.80	$2.86	$2.84	6,874
2022-01-07	$2.90	$2.95	$2.80	$2.90	$2.88	8,720
2022-01-06	$2.94	$3.09	$2.90	$2.91	$2.89	17,401
2022-01-05	$2.90	$3.10	$2.70	$2.98	$2.96	52,203
2022-01-04	$2.70	$2.97	$2.49	$2.80	$2.78	93,381
2022-01-03	$2.53	$2.81	$2.51	$2.69	$2.68	33,079
2021-12-31	$2.80	$2.82	$2.38	$2.45	$2.44	190,231
2021-12-30	$2.91	$3.00	$2.74	$2.78	$2.76	36,207
2021-12-29	$3.11	$3.12	$2.85	$2.88	$2.86	34,562
2021-12-28	$3.05	$3.20	$3.05	$3.13	$3.11	14,244
2021-12-27	$3.09	$3.24	$3.03	$3.06	$3.04	26,112
2021-12-23	$3.19	$3.21	$3.07	$3.21	$3.19	27,702
2021-12-22	$3.06	$3.10	$3.04	$3.10	$3.08	14,834
2021-12-21	$3.12	$3.36	$3.09	$3.12	$3.11	8,569
2021-12-20	$3.64	$3.64	$2.84	$3.12	$3.10	21,838
2021-12-17	$3.38	$3.64	$3.36	$3.56	$3.54	5,974
2021-12-16	$3.51	$3.60	$3.42	$3.42	$3.40	5,734
2021-12-15	$3.65	$3.65	$3.51	$3.54	$3.52	9,169
2021-12-14	$3.78	$3.78	$3.61	$3.61	$3.59	3,610
2021-12-13	$3.63	$3.80	$3.63	$3.69	$3.67	3,770
2021-12-10	$3.71	$3.89	$3.62	$3.72	$3.70	11,691
2021-12-09	$3.81	$3.86	$3.71	$3.71	$3.69	5,451
2021-12-08	$3.78	$3.90	$3.77	$3.79	$3.76	6,449
2021-12-07	$3.75	$3.90	$3.72	$3.75	$3.73	10,981
2021-12-06	$3.73	$3.84	$3.71	$3.78	$3.76	6,445
2021-12-03	$3.80	$3.81	$3.71	$3.76	$3.74	6,408
2021-12-02	$3.81	$3.90	$3.80	$3.85	$3.83	4,962
2021-12-01	$3.90	$3.94	$3.81	$3.82	$3.80	8,267
2021-11-30	$3.85	$3.93	$3.80	$3.90	$3.88	7,767
2021-11-29	$3.91	$4.03	$3.80	$3.82	$3.80	31,846
2021-11-26	$4.03	$4.05	$3.90	$3.97	$3.94	5,823
2021-11-24	$4.06	$4.10	$3.94	$4.01	$3.99	4,706
2021-11-23	$4.15	$4.19	$3.94	$4.00	$3.98	12,636
2021-11-22	$4.19	$4.20	$4.04	$4.05	$4.03	10,765
2021-11-19	$4.05	$4.20	$4.02	$4.11	$4.09	5,206
2021-11-18	$4.25	$4.30	$4.01	$4.09	$4.07	15,785
2021-11-17	$4.00	$4.31	$4.00	$4.22	$4.20	10,536
2021-11-16	$4.25	$4.34	$4.15	$4.15	$4.13	17,001
2021-11-15	$4.30	$4.33	$4.16	$4.27	$4.25	6,422
2021-11-12	$4.25	$4.25	$4.14	$4.25	$4.23	11,476
2021-11-11	$4.15	$4.24	$4.08	$4.13	$4.11	7,255
2021-11-10	$4.27	$4.40	$4.18	$4.18	$4.16	16,790
2021-11-09	$4.31	$4.41	$4.21	$4.41	$4.39	7,619
2021-11-08	$4.45	$4.49	$4.26	$4.30	$4.28	19,210
2021-11-05	$4.30	$4.53	$4.30	$4.51	$4.48	7,969
2021-11-04	$4.51	$4.55	$4.32	$4.40	$4.38	9,537
2021-11-03	$4.25	$4.54	$4.25	$4.49	$4.47	45,858
2021-11-02	$4.26	$4.35	$4.12	$4.27	$4.25	17,157
2021-11-01	$4.08	$4.35	$4.07	$4.26	$4.24	46,399
2021-10-29	$4.13	$4.20	$4.05	$4.08	$4.06	9,238
2021-10-28	$4.01	$4.18	$4.01	$4.11	$4.09	9,446
2021-10-27	$4.00	$4.08	$3.98	$3.98	$3.96	14,868
2021-10-26	$4.02	$4.20	$4.00	$4.08	$4.06	25,540
2021-10-25	$4.15	$4.24	$3.95	$4.16	$4.14	34,398
2021-10-22	$4.17	$4.20	$4.06	$4.09	$4.07	10,957
2021-10-21	$4.22	$4.22	$4.15	$4.19	$4.17	8,740
2021-10-20	$4.20	$4.25	$4.18	$4.25	$4.23	5,085
2021-10-19	$4.30	$4.39	$4.15	$4.15	$4.13	13,459
2021-10-18	$4.16	$4.37	$4.16	$4.25	$4.23	20,311
2021-10-15	$4.44	$4.49	$4.28	$4.33	$4.31	9,748
2021-10-14	$4.29	$4.40	$4.25	$4.40	$4.38	9,403
2021-10-13	$4.36	$4.44	$4.29	$4.31	$4.29	11,344
2021-10-12	$4.58	$4.59	$4.34	$4.38	$4.36	13,171
2021-10-11	$4.50	$4.58	$4.23	$4.50	$4.48	23,303
2021-10-08	$4.39	$4.49	$4.33	$4.49	$4.47	19,057
2021-10-07	$4.53	$4.55	$4.30	$4.33	$4.31	32,864
2021-10-06	$4.11	$4.53	$4.11	$4.48	$4.46	90,239
2021-10-05	$4.14	$4.30	$4.07	$4.18	$4.16	21,618
2021-10-04	$4.28	$4.30	$4.10	$4.18	$4.16	32,899
2021-10-01	$4.17	$4.30	$4.05	$4.21	$4.19	16,045
2021-09-30	$3.96	$4.32	$3.90	$4.15	$4.13	85,729
2021-09-29	$4.04	$4.04	$3.93	$3.96	$3.94	7,445
2021-09-28	$3.98	$4.04	$3.92	$3.96	$3.94	10,069
2021-09-27	$4.02	$4.04	$3.94	$4.00	$3.98	22,144
2021-09-24	$3.79	$4.08	$3.79	$3.98	$3.96	65,639
2021-09-23	$3.79	$3.91	$3.76	$3.91	$3.89	10,672
2021-09-22	$3.83	$3.93	$3.73	$3.80	$3.78	20,093
2021-09-21	$3.64	$3.97	$3.60	$3.85	$3.83	25,968
2021-09-20	$3.96	$4.00	$3.74	$3.83	$3.81	68,704
2021-09-17	$3.90	$4.00	$3.84	$4.00	$3.98	37,316
2021-09-16	$3.84	$3.96	$3.83	$3.86	$3.84	14,836
2021-09-15	$3.87	$4.00	$3.83	$3.83	$3.81	10,883
2021-09-14	$3.87	$3.93	$3.82	$3.91	$3.89	45,108
2021-09-13	$3.93	$3.99	$3.83	$3.90	$3.88	78,589
2021-09-10	$4.04	$4.06	$3.92	$3.92	$3.90	20,754
2021-09-09	$3.88	$4.14	$3.88	$4.06	$4.04	160,810
2021-09-08	$3.90	$4.06	$3.83	$3.92	$3.90	114,914
2021-09-07	$4.00	$4.13	$3.90	$3.90	$3.88	16,923
2021-09-03	$4.12	$4.16	$3.99	$3.99	$3.97	54,564
2021-09-02	$4.34	$4.39	$4.11	$4.12	$4.10	79,977
2021-09-01	$4.02	$4.35	$3.96	$4.35	$4.33	115,091
2021-08-31	$3.87	$4.07	$3.81	$3.97	$3.95	79,365
2021-08-30	$3.86	$3.92	$3.76	$3.87	$3.85	33,305
2021-08-27	$3.70	$3.95	$3.70	$3.80	$3.78	97,800
2021-08-26	$3.70	$3.79	$3.65	$3.69	$3.67	20,644
2021-08-25	$3.80	$3.80	$3.70	$3.70	$3.68	22,931
2021-08-24	$3.69	$3.83	$3.68	$3.80	$3.78	22,088
2021-08-23	$3.60	$3.70	$3.59	$3.67	$3.65	19,797
2021-08-20	$3.70	$3.75	$3.60	$3.60	$3.58	28,051
2021-08-19	$3.60	$3.80	$3.56	$3.65	$3.63	77,997
2021-08-18	$3.58	$3.72	$3.55	$3.65	$3.63	42,799
2021-08-17	$3.50	$3.68	$3.50	$3.64	$3.62	25,804
2021-08-16	$3.83	$3.83	$3.51	$3.54	$3.52	114,732
2021-08-13	$4.06	$4.09	$3.85	$3.85	$3.83	62,055
2021-08-12	$4.04	$4.15	$4.04	$4.09	$4.07	21,407
2021-08-11	$4.43	$4.52	$4.03	$4.07	$4.05	89,334
2021-08-10	$4.50	$5.70	$4.40	$4.48	$4.46	1,100,551
2021-08-09	$4.55	$4.59	$4.45	$4.49	$4.47	48,284
2021-08-06	$4.23	$4.58	$4.23	$4.53	$4.50	28,547
2021-08-05	$4.16	$4.26	$4.05	$4.24	$4.22	14,096
2021-08-04	$4.25	$4.31	$4.12	$4.20	$4.18	21,993
2021-08-03	$4.25	$4.38	$4.10	$4.25	$4.23	30,385
2021-08-02	$4.11	$4.22	$4.10	$4.21	$4.19	8,906
2021-07-30	$4.14	$4.23	$4.03	$4.09	$4.07	20,983
2021-07-29	$4.17	$4.17	$4.05	$4.12	$4.10	8,736
2021-07-28	$4.09	$4.19	$3.97	$4.17	$4.15	19,652
2021-07-27	$3.88	$4.10	$3.75	$4.08	$4.06	41,372
2021-07-26	$4.09	$4.09	$3.90	$3.90	$3.88	28,874
2021-07-23	$3.99	$4.16	$3.80	$4.12	$4.10	54,780
2021-07-22	$4.00	$4.05	$3.93	$3.93	$3.91	15,572
2021-07-21	$3.88	$4.07	$3.88	$3.99	$3.97	23,992
2021-07-20	$3.89	$3.97	$3.69	$3.89	$3.87	49,719
2021-07-19	$4.03	$4.09	$3.62	$3.89	$3.87	108,299
2021-07-16	$4.50	$4.99	$4.05	$4.09	$4.07	128,056
2021-07-15	$4.35	$5.18	$4.33	$4.66	$4.63	800,383
2021-07-14	$4.38	$4.38	$4.23	$4.32	$4.30	24,957
2021-07-13	$4.25	$4.43	$4.25	$4.38	$4.36	16,370
2021-07-12	$4.40	$4.40	$4.30	$4.38	$4.36	22,032
2021-07-09	$4.33	$4.42	$4.25	$4.36	$4.34	43,639
2021-07-08	$4.46	$4.46	$4.22	$4.38	$4.36	105,376
2021-07-07	$4.46	$4.46	$4.28	$4.45	$4.43	68,118
2021-07-06	$4.46	$4.46	$4.31	$4.40	$4.38	49,299
2021-07-02	$4.40	$4.46	$4.21	$4.39	$4.37	26,483
2021-07-01	$4.38	$4.48	$4.30	$4.38	$4.36	38,583
2021-06-30	$4.34	$4.48	$4.17	$4.32	$4.30	28,044
2021-06-29	$4.25	$4.51	$4.23	$4.36	$4.34	147,892
2021-06-28	$4.34	$4.34	$4.18	$4.29	$4.27	20,369
2021-06-25	$4.20	$4.33	$4.15	$4.26	$4.24	50,257
2021-06-24	$4.12	$4.26	$4.11	$4.24	$4.22	28,809
2021-06-23	$4.02	$4.14	$4.01	$4.12	$4.10	19,646
2021-06-22	$4.05	$4.13	$4.01	$4.04	$4.02	23,683
2021-06-21	$4.11	$4.15	$4.01	$4.07	$4.04	39,930
2021-06-18	$4.03	$4.13	$4.01	$4.08	$4.06	84,087
2021-06-17	$4.23	$4.27	$4.03	$4.05	$4.03	86,949
2021-06-16	$4.22	$4.27	$4.20	$4.25	$4.23	132,427
2021-06-15	$4.41	$4.41	$4.20	$4.21	$4.19	85,654
2021-06-14	$4.28	$4.81	$4.15	$4.42	$4.40	248,189
2021-06-11	$4.18	$4.38	$4.18	$4.28	$4.26	84,598
2021-06-10	$4.19	$4.29	$4.07	$4.18	$4.16	125,552
2021-06-09	$4.29	$4.37	$4.17	$4.19	$4.17	49,150
2021-06-08	$4.12	$4.37	$4.10	$4.27	$4.25	104,739
2021-06-07	$4.20	$4.27	$4.12	$4.14	$4.12	98,937
2021-06-04	$4.40	$4.49	$4.25	$4.25	$4.23	193,771
2021-06-03	$5.02	$5.43	$4.35	$4.38	$4.36	880,629
2021-06-02	$4.43	$5.19	$4.34	$5.00	$4.97	1,649,399
2021-06-01	$4.33	$4.50	$4.28	$4.43	$4.41	53,979
2021-05-28	$4.28	$4.50	$4.25	$4.33	$4.31	53,944
2021-05-27	$4.36	$4.41	$4.28	$4.29	$4.27	38,348
2021-05-26	$4.12	$4.37	$4.03	$4.33	$4.31	70,673
2021-05-25	$4.14	$4.17	$3.93	$4.09	$4.07	94,595
2021-05-24	$4.38	$4.38	$4.12	$4.16	$4.14	57,921
2021-05-21	$4.20	$4.30	$4.11	$4.30	$4.28	50,384
2021-05-20	$4.07	$4.18	$4.07	$4.11	$4.09	33,071
2021-05-19	$4.47	$4.47	$3.98	$4.09	$4.07	292,713
2021-05-18	$4.51	$4.76	$4.40	$4.51	$4.48	113,396
2021-05-17	$4.17	$4.64	$4.16	$4.48	$4.46	228,878
2021-05-14	$4.14	$4.25	$4.10	$4.13	$4.11	29,173
2021-05-13	$4.24	$4.34	$4.01	$4.15	$4.13	125,166
2021-05-12	$3.89	$4.20	$3.83	$4.19	$4.17	102,003
2021-05-11	$3.91	$3.98	$3.84	$3.94	$3.92	94,568
2021-05-10	$4.00	$4.06	$3.95	$3.98	$3.96	43,452
2021-05-07	$3.97	$4.12	$3.97	$4.00	$3.98	52,207
2021-05-06	$4.08	$4.10	$3.91	$4.00	$3.98	208,800
2021-05-05	$4.10	$4.32	$4.05	$4.08	$4.06	122,446
2021-05-04	$4.22	$4.25	$3.91	$4.06	$4.04	257,012
2021-05-03	$4.06	$4.23	$3.98	$4.22	$4.20	264,969
2021-04-30	$4.17	$4.20	$4.04	$4.09	$4.07	61,195
2021-04-29	$4.30	$4.35	$4.09	$4.18	$4.16	90,315
2021-04-28	$4.02	$4.39	$4.00	$4.29	$4.27	143,790
2021-04-27	$4.21	$4.21	$4.01	$4.02	$4.00	62,379
2021-04-26	$4.01	$4.20	$4.00	$4.19	$4.17	386,499
2021-04-23	$4.05	$4.15	$3.89	$4.00	$3.98	372,863
2021-04-22	$3.88	$4.18	$3.81	$4.16	$4.14	554,638
2021-04-21	$3.74	$3.99	$3.74	$3.87	$3.85	249,847
2021-04-20	$3.71	$3.92	$3.62	$3.78	$3.76	246,555
2021-04-19	$3.64	$3.78	$3.57	$3.75	$3.73	214,964
2021-04-16	$3.58	$3.96	$3.50	$3.70	$3.68	631,323
2021-04-15	$3.68	$3.70	$3.47	$3.55	$3.53	123,898
2021-04-14	$3.52	$3.79	$3.49	$3.70	$3.68	150,480
2021-04-13	$3.67	$3.69	$3.43	$3.48	$3.46	102,805
2021-04-12	$3.86	$3.97	$3.59	$3.64	$3.62	153,269
2021-04-09	$3.91	$4.02	$3.80	$3.85	$3.81	337,142
2021-04-08	$3.80	$4.39	$3.78	$3.98	$3.94	1,965,776
2021-04-07	$4.04	$4.14	$3.73	$3.75	$3.71	356,136
2021-04-06	$4.10	$4.18	$3.95	$4.03	$3.99	283,894
2021-04-05	$4.14	$4.17	$3.92	$4.02	$3.98	252,426
2021-04-01	$3.86	$4.11	$3.70	$4.00	$3.96	373,710
2021-03-31	$3.59	$3.75	$3.59	$3.68	$3.64	57,260
2021-03-30	$3.81	$3.88	$3.58	$3.59	$3.55	152,221
2021-03-29	$3.73	$4.18	$3.51	$3.90	$3.86	255,247
2021-03-26	$3.95	$4.00	$3.56	$3.64	$3.60	264,964
2021-03-25	$4.00	$4.20	$3.86	$3.95	$3.91	219,129
2021-03-24	$5.00	$5.00	$4.08	$4.09	$4.05	407,246
2021-03-23	$5.14	$6.59	$4.50	$5.14	$5.08	2,656,974
2021-03-22	$5.44	$5.48	$5.06	$5.33	$5.27	630,646
2021-03-19	$5.49	$6.74	$5.12	$5.70	$5.64	19,828,244
2021-03-18	$4.26	$4.59	$4.26	$4.54	$4.49	1,274,775
2021-03-17	$4.18	$4.29	$4.06	$4.26	$4.21	44,839
2021-03-16	$4.38	$4.38	$4.13	$4.27	$4.22	68,867
2021-03-15	$4.37	$4.43	$4.08	$4.25	$4.20	102,973
2021-03-12	$4.37	$4.37	$4.10	$4.37	$4.32	80,998
2021-03-11	$3.94	$4.53	$3.93	$4.37	$4.32	135,198
2021-03-10	$4.22	$4.29	$3.82	$3.95	$3.91	138,201
2021-03-09	$3.60	$3.96	$3.57	$3.80	$3.76	62,478
2021-03-08	$3.69	$3.88	$3.48	$3.55	$3.51	98,044
2021-03-05	$3.59	$3.74	$3.25	$3.67	$3.63	104,366
2021-03-04	$4.43	$4.43	$3.60	$3.65	$3.61	119,010
2021-03-03	$4.66	$4.68	$4.41	$4.43	$4.38	55,827
2021-03-02	$4.78	$4.88	$4.67	$4.70	$4.65	30,451
2021-03-01	$4.51	$4.87	$4.30	$4.76	$4.71	70,909
2021-02-26	$4.64	$4.75	$4.43	$4.47	$4.42	80,044
2021-02-25	$4.69	$4.73	$4.54	$4.63	$4.58	71,138
2021-02-24	$4.48	$4.64	$4.48	$4.53	$4.48	64,900
2021-02-23	$4.75	$4.75	$4.20	$4.41	$4.36	130,417
2021-02-22	$4.64	$5.23	$4.56	$4.96	$4.91	161,419
2021-02-19	$5.17	$5.19	$4.53	$4.64	$4.59	308,213
2021-02-18	$5.55	$5.85	$5.08	$5.24	$5.18	343,198
2021-02-17	$5.43	$5.71	$5.15	$5.53	$5.47	335,011
2021-02-16	$5.56	$5.71	$5.21	$5.38	$5.32	559,883
2021-02-12	$5.35	$6.88	$5.30	$5.71	$5.65	2,251,739
2021-02-11	$5.61	$5.63	$5.20	$5.26	$5.20	427,560
2021-02-10	$6.27	$6.30	$5.66	$5.70	$5.64	707,846
2021-02-09	$6.15	$7.50	$5.70	$6.53	$6.46	2,558,027
2021-02-08	$4.90	$7.85	$4.50	$6.50	$6.43	9,688,757
2021-02-05	$3.75	$15.97	$3.60	$5.20	$5.14	111,207,824
2021-02-04	$2.32	$2.40	$2.32	$2.39	$2.36	45,640
2021-02-03	$2.32	$2.32	$2.25	$2.28	$2.25	8,371
2021-02-02	$2.32	$2.32	$2.23	$2.24	$2.22	23,523
2021-02-01	$2.37	$2.37	$2.25	$2.32	$2.29	17,629
2021-01-29	$2.36	$2.42	$2.25	$2.38	$2.35	17,074
2021-01-28	$2.45	$2.45	$2.36	$2.36	$2.33	3,383
2021-01-27	$2.49	$2.54	$2.41	$2.48	$2.45	18,756
2021-01-26	$2.52	$2.63	$2.51	$2.56	$2.53	5,788
2021-01-25	$2.49	$2.63	$2.49	$2.56	$2.53	28,394
2021-01-22	$2.45	$2.46	$2.36	$2.40	$2.37	8,466
2021-01-21	$2.40	$2.45	$2.29	$2.45	$2.42	11,313
2021-01-20	$2.40	$2.41	$2.34	$2.39	$2.36	6,938
2021-01-19	$2.45	$2.45	$2.38	$2.40	$2.37	9,594
2021-01-15	$2.35	$2.40	$2.27	$2.33	$2.30	28,955
2021-01-14	$2.22	$2.29	$2.20	$2.22	$2.20	20,140
2021-01-13	$2.35	$2.35	$2.20	$2.25	$2.23	5,874
2021-01-12	$2.25	$2.37	$2.22	$2.22	$2.20	23,393
2021-01-11	$2.36	$2.45	$2.31	$2.35	$2.32	8,649
2021-01-08	$2.36	$2.45	$2.31	$2.41	$2.38	27,301
2021-01-07	$2.30	$2.48	$2.30	$2.36	$2.33	23,246
2021-01-06	$2.37	$2.52	$2.28	$2.30	$2.27	84,102
2021-01-05	$2.50	$2.79	$2.25	$2.60	$2.57	825,524
2021-01-04	$2.14	$2.18	$2.06	$2.14	$2.12	298,065
2020-12-31	$2.10	$2.14	$2.05	$2.06	$2.04	7,858
2020-12-30	$2.12	$2.15	$2.10	$2.10	$2.08	7,011
2020-12-29	$2.07	$2.10	$2.05	$2.10	$2.08	1,311
2020-12-28	$2.12	$2.14	$2.10	$2.10	$2.08	3,550
2020-12-24	$2.14	$2.14	$2.08	$2.08	$2.06	489
2020-12-23	$2.09	$2.11	$2.07	$2.09	$2.07	13,005
2020-12-22	$2.10	$2.18	$2.03	$2.10	$2.08	17,600
2020-12-21	$2.17	$2.17	$2.10	$2.11	$2.09	3,319
2020-12-18	$2.19	$2.22	$2.07	$2.08	$2.06	12,338
2020-12-17	$2.25	$2.33	$2.17	$2.23	$2.21	9,770
2020-12-16	$2.20	$2.33	$2.20	$2.29	$2.26	8,623
2020-12-15	$2.27	$2.33	$2.21	$2.24	$2.22	5,707
2020-12-14	$2.33	$2.33	$2.27	$2.32	$2.29	6,081
2020-12-11	$2.30	$2.33	$2.17	$2.27	$2.25	4,307
2020-12-10	$2.23	$2.27	$2.19	$2.20	$2.18	9,731
2020-12-09	$2.14	$2.21	$2.12	$2.15	$2.13	5,831
2020-12-08	$2.22	$2.22	$2.13	$2.13	$2.11	2,084
2020-12-07	$2.11	$2.15	$2.11	$2.15	$2.13	3,416
2020-12-04	$2.10	$2.18	$2.10	$2.18	$2.16	4,591
2020-12-03	$2.17	$2.17	$2.14	$2.16	$2.14	5,434
2020-12-02	$2.06	$2.14	$2.02	$2.14	$2.12	18,271
2020-12-01	$2.21	$2.21	$2.16	$2.16	$2.14	1,217
2020-11-30	$2.05	$2.16	$2.05	$2.14	$2.12	5,756
2020-11-27	$2.12	$2.15	$2.02	$2.06	$2.03	4,480
2020-11-25	$2.15	$2.21	$2.05	$2.06	$2.04	17,922
2020-11-24	$2.15	$2.25	$2.09	$2.09	$2.07	12,504
2020-11-23	$2.21	$2.21	$2.14	$2.17	$2.15	2,327
2020-11-20	$2.17	$2.21	$2.17	$2.21	$2.19	5,132
2020-11-19	$2.20	$2.20	$2.10	$2.15	$2.13	1,467
2020-11-18	$2.21	$2.22	$2.14	$2.17	$2.15	4,088
2020-11-17	$2.12	$2.12	$2.12	$2.12	$2.10	272
2020-11-16	$2.17	$2.23	$2.02	$2.12	$2.10	17,692
2020-11-13	$2.02	$2.20	$2.00	$2.20	$2.18	4,620
2020-11-12	$2.18	$2.18	$2.18	$2.18	$2.16	49
2020-11-11	$2.17	$2.20	$2.08	$2.18	$2.16	3,407
2020-11-10	$2.09	$2.29	$2.05	$2.20	$2.18	13,760
2020-11-09	$2.15	$2.15	$2.15	$2.15	$2.13	376
2020-11-06	$2.15	$2.15	$2.15	$2.15	$2.13	441
2020-11-05	$2.03	$2.03	$2.03	$2.03	$2.01	288
2020-11-04	$2.05	$2.06	$2.05	$2.05	$2.03	1,515
2020-11-03	$2.15	$2.15	$2.05	$2.05	$2.03	474
2020-11-02	$2.06	$2.16	$2.05	$2.13	$2.11	5,035
2020-10-30	$2.08	$2.14	$2.01	$2.02	$2.00	2,019
2020-10-29	$2.08	$2.08	$2.08	$2.08	$2.06	1,389
2020-10-28	$2.08	$2.08	$2.08	$2.08	$2.06	358
2020-10-27	$2.04	$2.31	$2.04	$2.13	$2.11	4,306
2020-10-26	$2.25	$2.25	$2.06	$2.14	$2.12	1,806
2020-10-23	$2.22	$2.30	$2.22	$2.25	$2.23	7,422
2020-10-22	$2.21	$2.28	$2.18	$2.19	$2.17	1,717
2020-10-21	$2.11	$2.29	$2.11	$2.18	$2.16	1,730
2020-10-20	$2.20	$2.21	$2.20	$2.20	$2.18	1,839
2020-10-19	$2.18	$2.33	$2.06	$2.28	$2.25	26,474
2020-10-16	$2.15	$2.26	$2.08	$2.20	$2.18	9,165
2020-10-15	$1.97	$2.28	$1.90	$2.15	$2.13	10,167
2020-10-14	$2.31	$2.39	$2.20	$2.28	$2.25	86,628
2020-10-13	$2.03	$2.33	$2.02	$2.10	$2.08	59,780
2020-10-12	$2.05	$2.05	$1.97	$2.00	$1.98	5,309
2020-10-09	$2.00	$2.00	$2.00	$2.00	$1.98	78
2020-10-08	$2.00	$2.00	$2.00	$2.00	$1.98	312
2020-10-07	$1.97	$2.00	$1.97	$2.00	$1.98	804
2020-10-06	$1.97	$1.97	$1.97	$1.97	$1.95	192
2020-10-05	$2.02	$2.02	$2.02	$2.02	$2.00	613
2020-10-02	$1.94	$2.01	$1.94	$1.96	$1.94	2,643
2020-10-01	$2.00	$2.17	$1.90	$2.04	$2.01	1,009
2020-09-30	$1.99	$2.00	$1.88	$2.00	$1.98	3,036
2020-09-29	$1.98	$2.03	$1.98	$1.98	$1.96	2,053
2020-09-28	$2.19	$2.20	$2.07	$2.07	$2.05	5,841
2020-09-25	$2.06	$2.06	$2.06	$2.06	$2.04	580
2020-09-24	$1.98	$1.98	$1.98	$1.98	$1.96	426
2020-09-23	$1.99	$2.00	$1.97	$1.98	$1.96	1,764
2020-09-22	$2.20	$2.20	$2.05	$2.13	$2.11	2,255
2020-09-21	$2.16	$2.16	$2.04	$2.09	$2.07	2,253
2020-09-18	$2.06	$2.18	$2.04	$2.14	$2.12	9,571
2020-09-17	$2.00	$2.19	$2.00	$2.10	$2.08	6,751
2020-09-16	$1.96	$2.05	$1.96	$2.00	$1.98	1,793
2020-09-15	$2.04	$2.07	$1.90	$2.01	$1.99	4,142
2020-09-14	$2.00	$2.00	$1.93	$2.00	$1.98	10,934
2020-09-11	$2.05	$2.05	$1.94	$1.94	$1.91	1,288
2020-09-10	$2.01	$2.03	$1.96	$1.96	$1.94	768
2020-09-09	$2.10	$2.10	$1.96	$1.96	$1.94	2,470
2020-09-08	$2.00	$2.08	$1.96	$2.05	$2.03	3,455
2020-09-04	$2.03	$2.03	$1.97	$2.02	$2.00	4,526
2020-09-03	$2.03	$2.03	$2.00	$2.00	$1.98	2,768
2020-09-02	$2.05	$2.08	$1.94	$2.03	$2.01	2,756
2020-09-01	$1.91	$2.04	$1.91	$2.03	$2.01	4,948
2020-08-31	$2.11	$2.11	$2.00	$2.00	$1.98	13,830
2020-08-28	$2.08	$2.10	$2.05	$2.09	$2.07	4,313
2020-08-27	$2.05	$2.05	$1.97	$1.97	$1.95	1,506
2020-08-26	$2.17	$2.17	$1.88	$1.94	$1.92	13,625
2020-08-25	$1.90	$1.97	$1.90	$1.95	$1.93	2,987
2020-08-24	$2.03	$2.03	$1.87	$2.00	$1.98	41,146
2020-08-21	$2.03	$2.28	$2.03	$2.04	$2.02	14,747
2020-08-20	$2.32	$2.37	$2.05	$2.05	$2.03	32,535
2020-08-19	$2.07	$2.82	$2.07	$2.30	$2.27	185,227
2020-08-18	$2.08	$2.23	$2.05	$2.14	$2.12	6,368
2020-08-17	$1.97	$2.15	$1.96	$2.08	$2.05	3,032
2020-08-14	$2.10	$2.19	$1.94	$2.10	$2.08	7,572
2020-08-13	$2.09	$2.10	$2.09	$2.10	$2.07	1,282
2020-08-12	$1.99	$2.07	$1.87	$2.00	$1.98	30,862
2020-08-11	$1.76	$2.60	$1.76	$1.90	$1.88	94,525
2020-08-10	$1.92	$1.92	$1.77	$1.77	$1.75	1,064
2020-08-07	$1.88	$1.94	$1.82	$1.85	$1.83	1,921
2020-08-06	$1.93	$1.93	$1.84	$1.86	$1.84	2,154
2020-08-05	$1.82	$1.88	$1.75	$1.88	$1.86	10,326
2020-08-04	$1.80	$1.84	$1.69	$1.80	$1.78	14,223
2020-08-03	$1.85	$1.93	$1.85	$1.88	$1.86	3,330
2020-07-31	$1.88	$1.92	$1.85	$1.85	$1.83	2,306
2020-07-30	$1.89	$1.89	$1.85	$1.85	$1.83	6,577
2020-07-29	$1.77	$1.87	$1.77	$1.87	$1.85	10,597
2020-07-28	$1.90	$1.90	$1.79	$1.83	$1.81	2,228
2020-07-27	$1.88	$1.89	$1.80	$1.84	$1.82	2,443
2020-07-24	$1.89	$1.89	$1.77	$1.81	$1.79	3,168
2020-07-23	$1.90	$1.90	$1.78	$1.82	$1.80	6,182
2020-07-22	$1.81	$1.87	$1.80	$1.83	$1.81	3,335
2020-07-21	$1.75	$1.83	$1.73	$1.75	$1.73	2,132
2020-07-20	$1.71	$1.84	$1.71	$1.71	$1.69	4,864
2020-07-17	$1.68	$1.74	$1.68	$1.74	$1.72	3,471
2020-07-16	$1.69	$1.70	$1.68	$1.70	$1.68	1,856
2020-07-15	$1.64	$1.69	$1.59	$1.61	$1.59	14,982
2020-07-14	$1.63	$1.69	$1.59	$1.69	$1.67	3,608
2020-07-13	$1.68	$1.70	$1.59	$1.59	$1.57	10,747
2020-07-10	$1.64	$1.69	$1.63	$1.68	$1.66	2,162
2020-07-09	$1.63	$1.65	$1.63	$1.63	$1.61	2,147
2020-07-08	$1.62	$1.69	$1.62	$1.65	$1.63	2,421
2020-07-07	$1.62	$1.71	$1.61	$1.68	$1.66	5,847
2020-07-06	$1.65	$1.67	$1.62	$1.62	$1.60	3,137
2020-07-02	$1.62	$1.73	$1.58	$1.70	$1.68	19,818
2020-07-01	$1.64	$1.71	$1.62	$1.65	$1.63	12,420
2020-06-30	$1.70	$1.70	$1.63	$1.66	$1.64	3,896
2020-06-29	$1.75	$1.79	$1.64	$1.65	$1.63	5,817
2020-06-26	$1.84	$1.84	$1.67	$1.67	$1.65	16,039
2020-06-25	$1.73	$1.98	$1.63	$1.88	$1.86	72,893
2020-06-24	$1.76	$1.79	$1.63	$1.68	$1.66	8,593
2020-06-23	$1.88	$1.99	$1.75	$1.75	$1.73	22,947
2020-06-22	$1.87	$1.93	$1.85	$1.85	$1.83	12,248
2020-06-19	$2.15	$2.15	$1.95	$1.96	$1.94	24,143
2020-06-18	$1.98	$2.78	$1.77	$1.85	$1.83	270,238
2020-06-17	$1.87	$3.48	$1.87	$2.77	$2.74	106,968
2020-06-16	$1.83	$1.85	$1.81	$1.81	$1.79	3,337
2020-06-15	$1.83	$1.88	$1.83	$1.88	$1.86	747
2020-06-12	$1.88	$1.88	$1.85	$1.88	$1.86	640
2020-06-11	$1.91	$1.91	$1.87	$1.87	$1.85	828
2020-06-10	$1.92	$1.92	$1.92	$1.92	$1.90	353
2020-06-09	$1.86	$1.91	$1.81	$1.90	$1.88	3,503
2020-06-08	$1.83	$1.85	$1.82	$1.85	$1.83	5,045
2020-06-05	$1.90	$1.90	$1.76	$1.80	$1.78	3,888
2020-06-04	$1.73	$1.81	$1.73	$1.81	$1.79	1,349
2020-06-03	$1.81	$1.81	$1.73	$1.73	$1.71	2,474
2020-06-02	$1.88	$1.88	$1.87	$1.87	$1.85	671
2020-06-01	$1.83	$1.83	$1.83	$1.83	$1.81	772
2020-05-29	$1.86	$1.88	$1.76	$1.77	$1.75	5,846
2020-05-28	$1.95	$1.95	$1.86	$1.86	$1.84	1,146
2020-05-27	$1.95	$1.95	$1.95	$1.95	$1.93	453
2020-05-26	$1.95	$1.95	$1.95	$1.95	$1.93	281
2020-05-22	$1.97	$1.97	$1.81	$1.95	$1.93	1,195
2020-05-21	$1.89	$1.90	$1.81	$1.81	$1.79	1,758
2020-05-20	$1.81	$1.90	$1.75	$1.90	$1.88	3,023
2020-05-19	$1.95	$1.95	$1.80	$1.80	$1.78	481
2020-05-18	$1.78	$1.97	$1.78	$1.93	$1.91	1,279
2020-05-15	$1.87	$1.87	$1.87	$1.87	$1.85	196
2020-05-14	$1.88	$1.88	$1.72	$1.87	$1.85	1,448
2020-05-13	$1.80	$1.88	$1.80	$1.88	$1.86	927
2020-05-12	$1.87	$1.92	$1.87	$1.88	$1.86	915
2020-05-11	$1.80	$1.87	$1.77	$1.77	$1.75	14,678
2020-05-08	$1.72	$1.79	$1.72	$1.79	$1.77	1,489
2020-05-07	$1.79	$1.79	$1.79	$1.79	$1.77	955
2020-05-06	$1.80	$1.80	$1.79	$1.79	$1.77	515
2020-05-05	$1.65	$1.80	$1.65	$1.80	$1.78	813
2020-05-04	$1.80	$1.80	$1.72	$1.77	$1.75	938
2020-05-01	$1.62	$1.80	$1.62	$1.78	$1.76	937
2020-04-30	$1.78	$1.80	$1.76	$1.78	$1.76	2,573
2020-04-29	$1.61	$1.78	$1.61	$1.75	$1.73	10,270
2020-04-28	$1.58	$1.79	$1.58	$1.61	$1.59	7,393
2020-04-27	$1.60	$1.74	$1.60	$1.63	$1.61	4,237
2020-04-24	$1.90	$1.92	$1.61	$1.63	$1.61	30,481
2020-04-23	$1.79	$1.79	$1.79	$1.79	$1.77	94
2020-04-22	$1.91	$1.92	$1.72	$1.79	$1.77	2,775
2020-04-21	$1.85	$1.85	$1.67	$1.67	$1.65	7,644
2020-04-20	$1.95	$1.95	$1.84	$1.85	$1.83	885
2020-04-17	$1.99	$1.99	$1.93	$1.93	$1.91	602
2020-04-16	$1.83	$2.00	$1.83	$1.99	$1.97	1,775
2020-04-15	$2.00	$2.00	$1.86	$1.94	$1.92	2,618
2020-04-14	$1.96	$2.04	$1.90	$2.04	$2.02	1,791
2020-04-13	$2.07	$2.07	$2.07	$2.07	$2.05	26
2020-04-09	$2.15	$2.15	$1.98	$2.07	$2.05	2,654
2020-04-08	$1.93	$2.14	$1.93	$2.14	$2.12	494
2020-04-07	$2.20	$2.20	$1.90	$2.19	$2.17	1,269
2020-04-06	$2.10	$2.21	$2.10	$2.21	$2.19	904
2020-04-03	$2.09	$2.10	$2.03	$2.10	$2.08	494
2020-04-02	$2.19	$2.19	$1.91	$2.10	$2.08	3,592
2020-04-01	$2.11	$2.15	$2.11	$2.15	$2.13	647
2020-03-31	$2.11	$2.11	$2.11	$2.11	$2.09	257
2020-03-30	$2.25	$2.25	$2.13	$2.13	$2.11	364
2020-03-27	$2.25	$2.25	$2.21	$2.25	$2.23	510
2020-03-26	$2.29	$2.29	$2.08	$2.28	$2.25	1,616
2020-03-25	$2.30	$2.30	$2.12	$2.12	$2.10	1,063
2020-03-24	$2.45	$2.45	$2.40	$2.40	$2.37	418
2020-03-23	$2.24	$2.24	$2.24	$2.24	$2.22	217
2020-03-20	$2.31	$2.31	$2.31	$2.31	$2.28	112
2020-03-19	$2.44	$2.44	$2.40	$2.40	$2.37	347
2020-03-18	$2.20	$2.20	$2.20	$2.20	$2.18	70
2020-03-17	$2.38	$2.38	$2.20	$2.20	$2.18	6,098
2020-03-16	$2.50	$2.50	$2.39	$2.42	$2.39	1,406
2020-03-13	$2.60	$2.60	$2.40	$2.50	$2.47	1,647
2020-03-12	$2.31	$2.60	$2.31	$2.52	$2.49	1,614
2020-03-11	$2.58	$2.61	$2.58	$2.58	$2.55	1,161
2020-03-10	$2.60	$2.60	$2.34	$2.60	$2.57	1,444
2020-03-09	$2.32	$2.61	$2.32	$2.55	$2.52	2,692
2020-03-06	$2.52	$2.52	$2.50	$2.50	$2.47	704
2020-03-05	$2.25	$2.57	$2.25	$2.52	$2.49	2,165
2020-03-04	$2.57	$2.57	$2.57	$2.57	$2.54	81
2020-03-03	$2.61	$2.61	$2.55	$2.57	$2.54	685
2020-03-02	$2.48	$2.61	$2.16	$2.61	$2.58	1,723
2020-02-28	$2.29	$2.54	$2.12	$2.47	$2.44	1,890
2020-02-27	$2.30	$2.30	$2.17	$2.17	$2.15	7,675
2020-02-26	$2.40	$2.50	$2.40	$2.50	$2.47	557
2020-02-25	$2.32	$2.45	$2.25	$2.40	$2.37	2,724
2020-02-24	$2.55	$2.55	$2.53	$2.53	$2.50	698
2020-02-21	$2.61	$2.61	$2.57	$2.60	$2.57	1,182
2020-02-20	$2.51	$2.60	$2.21	$2.25	$2.23	2,939
2020-02-19	$2.57	$2.57	$2.57	$2.57	$2.54	50
2020-02-18	$2.38	$2.62	$2.35	$2.57	$2.54	6,805
2020-02-14	$2.29	$2.29	$2.29	$2.29	$2.26	87
2020-02-13	$2.01	$2.29	$2.01	$2.29	$2.26	6,528
2020-02-12	$1.98	$1.98	$1.98	$1.98	$1.96	244
2020-02-11	$2.20	$2.20	$2.07	$2.08	$2.06	4,837
2020-02-10	$2.05	$2.05	$2.05	$2.05	$2.03	5,796
2020-02-07	$2.19	$2.19	$2.19	$2.19	$2.17	813
2020-02-06	$2.23	$2.23	$2.19	$2.19	$2.17	759
2020-02-05	$2.23	$2.23	$2.19	$2.23	$2.21	577
2020-02-04	$2.22	$2.22	$2.18	$2.21	$2.19	1,660
2020-02-03	$2.00	$2.23	$1.93	$1.93	$1.91	856
2020-01-31	$1.90	$2.23	$1.90	$2.21	$2.19	12,090
2020-01-30	$1.86	$2.22	$1.86	$2.11	$2.09	2,243
2020-01-29	$2.22	$2.23	$1.82	$2.02	$2.00	4,927
2020-01-28	$1.81	$2.00	$1.81	$1.95	$1.93	4,667
2020-01-27	$1.78	$1.97	$1.78	$1.80	$1.78	1,117
2020-01-24	$1.97	$1.97	$1.90	$1.90	$1.88	2,600
2020-01-23	$1.85	$1.95	$1.85	$1.86	$1.84	2,074
2020-01-22	$1.85	$2.00	$1.85	$1.90	$1.88	4,508
2020-01-21	$1.82	$2.00	$1.81	$1.90	$1.88	2,417
2020-01-17	$1.90	$1.90	$1.90	$1.90	$1.88	229
2020-01-16	$1.93	$1.93	$1.90	$1.90	$1.88	539
2020-01-15	$1.91	$1.91	$1.91	$1.91	$1.89	632
2020-01-14	$1.82	$2.09	$1.82	$2.01	$1.99	2,240
2020-01-13	$1.82	$2.22	$1.82	$1.98	$1.96	2,387
2020-01-10	$1.92	$2.00	$1.92	$2.00	$1.98	8,432
2020-01-09	$1.80	$2.00	$1.80	$1.86	$1.84	1,851
2020-01-08	$1.95	$2.00	$1.85	$1.90	$1.88	5,653
2020-01-07	$1.86	$1.98	$1.80	$1.80	$1.78	2,998
2020-01-06	$2.00	$2.00	$1.86	$1.86	$1.84	2,015
2020-01-03	$1.77	$2.08	$1.77	$2.04	$2.02	2,586
2020-01-02	$1.99	$2.10	$1.99	$1.99	$1.97	2,369
2019-12-31	$1.93	$1.97	$1.85	$1.97	$1.95	3,392
2019-12-30	$1.85	$1.92	$1.85	$1.92	$1.90	711
2019-12-27	$1.90	$1.90	$1.82	$1.85	$1.83	3,502
2019-12-26	$1.77	$1.90	$1.77	$1.90	$1.88	5,946
2019-12-24	$1.85	$1.89	$1.81	$1.89	$1.87	1,748
2019-12-23	$1.93	$1.93	$1.85	$1.89	$1.87	1,034
2019-12-20	$2.01	$2.01	$1.84	$1.85	$1.83	5,076
2019-12-19	$1.87	$1.89	$1.85	$1.89	$1.87	3,622
2019-12-18	$1.83	$1.89	$1.80	$1.80	$1.78	10,886
2019-12-17	$1.80	$2.00	$1.75	$1.90	$1.88	3,989
2019-12-16	$1.77	$1.84	$1.76	$1.82	$1.80	6,928
2019-12-13	$1.92	$2.02	$1.79	$1.95	$1.93	6,082
2019-12-12	$2.15	$2.15	$1.72	$1.95	$1.93	10,095
2019-12-11	$1.72	$2.08	$1.72	$1.76	$1.74	3,710
2019-12-10	$2.00	$2.00	$1.75	$1.93	$1.91	1,267
2019-12-09	$1.99	$2.00	$1.75	$2.00	$1.98	4,772
2019-12-06	$1.70	$2.00	$1.70	$1.96	$1.94	11,965
2019-12-05	$1.70	$1.70	$1.55	$1.55	$1.53	9,005
2019-12-04	$1.70	$1.79	$1.51	$1.62	$1.60	11,203
2019-12-03	$1.48	$1.81	$1.48	$1.79	$1.77	4,443
2019-12-02	$1.83	$1.83	$1.65	$1.65	$1.63	5,262
2019-11-29	$1.63	$1.77	$1.60	$1.77	$1.75	6,178
2019-11-27	$1.63	$2.00	$1.63	$2.00	$1.98	824
2019-11-26	$1.90	$1.90	$1.83	$1.83	$1.81	757
2019-11-25	$1.92	$1.92	$1.74	$1.74	$1.72	5,462
2019-11-22	$1.80	$2.00	$1.80	$1.95	$1.93	3,900
2019-11-21	$1.79	$2.00	$1.46	$2.00	$1.98	3,576
2019-11-20	$1.77	$1.91	$1.75	$1.91	$1.89	1,705
2019-11-19	$1.60	$1.73	$1.60	$1.72	$1.70	6,395
2019-11-18	$1.65	$1.74	$1.57	$1.57	$1.55	3,287
2019-11-15	$1.70	$1.75	$1.70	$1.75	$1.73	13,205
2019-11-14	$1.71	$1.71	$1.60	$1.60	$1.58	1,761
2019-11-13	$1.76	$1.80	$1.50	$1.50	$1.48	4,710
2019-11-12	$1.82	$1.92	$1.66	$1.76	$1.74	11,002
2019-11-11	$1.90	$1.92	$1.81	$1.88	$1.86	3,694
2019-11-08	$1.86	$1.95	$1.81	$1.81	$1.79	5,877
2019-11-07	$1.96	$1.97	$1.90	$1.97	$1.95	4,120
2019-11-06	$2.20	$2.20	$1.95	$1.96	$1.94	9,262
2019-11-05	$2.28	$2.28	$2.10	$2.26	$2.24	4,781
2019-11-04	$2.34	$2.34	$2.11	$2.19	$2.17	5,971
2019-11-01	$2.11	$2.29	$2.11	$2.27	$2.25	674
2019-10-31	$2.28	$2.28	$2.23	$2.23	$2.21	4,645
2019-10-30	$2.12	$2.25	$2.11	$2.25	$2.23	1,654
2019-10-29	$2.25	$2.25	$2.12	$2.25	$2.23	1,615
2019-10-28	$2.18	$2.22	$2.02	$2.12	$2.10	2,317
2019-10-25	$2.20	$2.20	$2.13	$2.19	$2.17	1,843
2019-10-24	$2.29	$2.29	$2.29	$2.29	$2.26	31
2019-10-23	$2.35	$2.35	$2.18	$2.29	$2.26	4,021
2019-10-22	$2.31	$2.46	$2.25	$2.25	$2.23	10,606
2019-10-21	$2.36	$2.45	$2.29	$2.44	$2.41	4,962
2019-10-18	$2.37	$2.50	$2.34	$2.50	$2.47	910
2019-10-17	$2.52	$2.52	$2.46	$2.46	$2.43	451
2019-10-16	$2.30	$2.47	$2.28	$2.47	$2.44	3,556
2019-10-15	$2.36	$2.43	$2.31	$2.40	$2.37	6,521
2019-10-14	$2.50	$2.50	$2.50	$2.50	$2.47	1,591
2019-10-11	$2.53	$2.55	$2.53	$2.55	$2.52	1,300
2019-10-10	$2.50	$2.50	$2.50	$2.50	$2.47	225
2019-10-09	$2.52	$2.52	$2.52	$2.52	$2.49	127
2019-10-08	$2.50	$2.52	$2.50	$2.52	$2.49	1,860
2019-10-07	$2.51	$2.57	$2.50	$2.50	$2.47	1,952
2019-10-04	$2.65	$2.65	$2.51	$2.51	$2.48	4,310
2019-10-03	$2.52	$2.52	$2.52	$2.52	$2.49	286
2019-10-02	$2.60	$2.72	$2.52	$2.52	$2.49	1,921
2019-10-01	$2.62	$2.62	$2.62	$2.62	$2.59	746
2019-09-30	$2.77	$2.77	$2.77	$2.77	$2.74	143
2019-09-27	$2.77	$2.77	$2.77	$2.77	$2.74	133
2019-09-26	$2.77	$2.77	$2.77	$2.77	$2.74	114
2019-09-25	$2.63	$2.78	$2.63	$2.77	$2.74	1,004
2019-09-24	$2.70	$2.74	$2.63	$2.66	$2.63	1,885
2019-09-23	$2.69	$2.75	$2.68	$2.74	$2.71	2,638
2019-09-20	$2.95	$2.95	$2.51	$2.51	$2.48	7,068
2019-09-19	$2.76	$2.91	$2.61	$2.66	$2.63	3,645
2019-09-18	$2.74	$2.84	$2.70	$2.84	$2.81	3,073
2019-09-17	$2.74	$2.74	$2.65	$2.74	$2.71	1,873
2019-09-16	$2.74	$2.74	$2.55	$2.73	$2.70	3,139
2019-09-13	$2.74	$2.74	$2.68	$2.74	$2.71	2,216
2019-09-12	$2.82	$2.82	$2.74	$2.74	$2.71	992
2019-09-11	$2.55	$2.55	$2.55	$2.55	$2.52	116
2019-09-10	$2.75	$2.75	$2.75	$2.75	$2.72	36
2019-09-09	$2.75	$2.75	$2.75	$2.75	$2.72	7
2019-09-06	$2.75	$2.75	$2.75	$2.75	$2.72	381
2019-09-05	$2.70	$2.70	$2.70	$2.70	$2.67	120
2019-09-04	$2.85	$2.85	$2.70	$2.70	$2.67	300
2019-09-03	$2.41	$2.65	$2.41	$2.61	$2.58	3,437
2019-08-30	$2.57	$2.75	$2.46	$2.52	$2.49	10,073
2019-08-29	$2.56	$2.84	$2.56	$2.72	$2.69	5,388
2019-08-28	$2.77	$2.78	$2.57	$2.57	$2.54	1,679
2019-08-27	$2.75	$2.79	$2.66	$2.66	$2.63	1,555
2019-08-26	$2.72	$2.73	$2.60	$2.73	$2.70	4,273
2019-08-23	$2.69	$2.80	$2.59	$2.80	$2.77	3,521
2019-08-22	$2.65	$2.65	$2.65	$2.65	$2.62	558
2019-08-21	$2.38	$2.59	$2.38	$2.59	$2.56	16,269
2019-08-20	$2.40	$2.50	$2.36	$2.43	$2.40	13,825
2019-08-19	$2.40	$2.40	$2.40	$2.40	$2.37	322
2019-08-16	$2.41	$2.41	$2.41	$2.41	$2.38	48
2019-08-15	$2.39	$2.41	$2.39	$2.41	$2.38	365
2019-08-14	$2.25	$2.39	$2.25	$2.34	$2.31	1,540
2019-08-13	$2.47	$2.49	$2.45	$2.45	$2.42	1,388
2019-08-12	$2.45	$2.47	$2.45	$2.47	$2.44	281
2019-08-09	$2.25	$2.42	$2.25	$2.40	$2.37	1,194
2019-08-08	$2.47	$2.47	$2.42	$2.42	$2.39	774
2019-08-07	$2.37	$2.44	$2.37	$2.41	$2.38	1,021
2019-08-06	$2.32	$2.39	$2.12	$2.23	$2.21	8,601
2019-08-05	$2.23	$2.35	$2.23	$2.35	$2.32	1,160
2019-08-02	$2.35	$2.35	$2.35	$2.35	$2.32	837
2019-08-01	$2.35	$2.35	$2.35	$2.35	$2.32	877
2019-07-31	$2.48	$2.48	$2.35	$2.35	$2.32	2,367
2019-07-30	$2.41	$2.48	$2.35	$2.36	$2.33	3,213
2019-07-29	$2.49	$2.49	$2.36	$2.48	$2.45	672
2019-07-26	$2.38	$2.38	$2.31	$2.31	$2.28	691
2019-07-25	$2.31	$2.31	$2.31	$2.31	$2.28	0
2019-07-24	$2.31	$2.31	$2.31	$2.31	$2.28	549
2019-07-23	$2.47	$2.48	$2.46	$2.48	$2.45	1,659
2019-07-22	$2.43	$2.48	$2.43	$2.48	$2.45	1,526
2019-07-19	$2.41	$2.41	$2.41	$2.41	$2.38	7
2019-07-18	$2.41	$2.41	$2.41	$2.41	$2.38	132
2019-07-17	$2.40	$2.41	$2.40	$2.41	$2.38	429
2019-07-16	$2.25	$2.38	$2.25	$2.36	$2.33	1,699
2019-07-15	$2.29	$2.31	$2.29	$2.30	$2.27	1,738
2019-07-12	$2.39	$2.39	$2.29	$2.29	$2.26	1,290
2019-07-11	$2.35	$2.35	$2.29	$2.29	$2.26	862
2019-07-10	$2.34	$2.41	$2.26	$2.29	$2.26	2,449
2019-07-09	$2.41	$2.41	$2.41	$2.41	$2.38	1
2019-07-08	$2.44	$2.44	$2.41	$2.41	$2.38	473
2019-07-05	$2.27	$2.40	$2.27	$2.39	$2.36	3,212
2019-07-03	$2.48	$2.48	$2.37	$2.37	$2.34	1,293
2019-07-02	$2.32	$2.39	$2.32	$2.37	$2.34	2,366
2019-07-01	$2.43	$2.43	$2.40	$2.40	$2.37	530
2019-06-28	$2.45	$2.49	$2.45	$2.45	$2.42	605
2019-06-27	$2.49	$2.53	$2.49	$2.51	$2.48	1,833
2019-06-26	$2.49	$2.49	$2.49	$2.49	$2.46	85
2019-06-25	$2.51	$2.51	$2.49	$2.49	$2.46	403
2019-06-24	$2.34	$2.51	$2.34	$2.51	$2.48	610
2019-06-21	$2.51	$2.51	$2.51	$2.51	$2.48	1,228
2019-06-20	$2.47	$2.48	$2.47	$2.48	$2.45	1,492
2019-06-19	$2.48	$2.48	$2.44	$2.48	$2.45	2,536
2019-06-18	$2.46	$2.46	$2.24	$2.45	$2.42	6,248
2019-06-17	$2.33	$2.39	$2.33	$2.39	$2.36	1,009
2019-06-14	$2.25	$2.41	$2.20	$2.23	$2.21	6,182
2019-06-13	$2.44	$2.44	$2.44	$2.44	$2.41	1
2019-06-12	$2.39	$2.44	$2.39	$2.44	$2.41	1,247
2019-06-11	$2.32	$2.45	$2.30	$2.45	$2.42	3,126
2019-06-10	$2.32	$2.45	$2.32	$2.45	$2.42	578
2019-06-07	$2.45	$2.45	$2.45	$2.45	$2.42	528
2019-06-06	$2.41	$2.45	$2.41	$2.45	$2.42	313
2019-06-05	$2.37	$2.37	$2.37	$2.37	$2.34	100
2019-06-04	$2.37	$2.37	$2.37	$2.37	$2.34	16
2019-06-03	$2.45	$2.45	$2.29	$2.37	$2.34	849
2019-05-31	$2.50	$2.50	$2.45	$2.45	$2.42	800
2019-05-30	$2.44	$2.44	$2.44	$2.44	$2.41	17
2019-05-29	$2.44	$2.44	$2.44	$2.44	$2.41	0
2019-05-28	$2.44	$2.44	$2.44	$2.44	$2.41	105
2019-05-24	$2.42	$2.51	$2.42	$2.51	$2.48	680
2019-05-23	$2.46	$2.46	$2.46	$2.46	$2.43	4
2019-05-22	$2.24	$2.46	$2.24	$2.46	$2.43	1,074
2019-05-21	$2.28	$2.51	$2.26	$2.26	$2.24	15,624
2019-05-20	$2.33	$2.33	$2.33	$2.33	$2.30	25
2019-05-17	$2.33	$2.33	$2.33	$2.33	$2.30	21
2019-05-16	$2.45	$2.45	$2.33	$2.33	$2.30	1,413
2019-05-15	$2.45	$2.45	$2.45	$2.45	$2.42	8
2019-05-14	$2.45	$2.45	$2.45	$2.45	$2.42	46
2019-05-13	$2.45	$2.45	$2.45	$2.45	$2.42	126
2019-05-10	$2.51	$2.51	$2.48	$2.49	$2.46	1,054
2019-05-09	$2.35	$2.35	$2.35	$2.35	$2.32	0
2019-05-08	$2.46	$2.46	$2.35	$2.35	$2.32	1,282
2019-05-07	$2.35	$2.35	$2.35	$2.35	$2.32	460
2019-05-06	$2.51	$2.54	$2.42	$2.47	$2.44	6,255
2019-05-03	$2.52	$2.52	$2.52	$2.52	$2.49	139
2019-05-02	$2.53	$2.54	$2.47	$2.52	$2.49	2,533
2019-05-01	$2.46	$2.46	$2.46	$2.46	$2.43	61
2019-04-30	$2.45	$2.46	$2.45	$2.46	$2.43	1,466
2019-04-29	$2.36	$2.36	$2.36	$2.36	$2.33	215
2019-04-26	$2.49	$2.49	$2.49	$2.49	$2.46	329
2019-04-25	$2.44	$2.59	$2.44	$2.49	$2.46	2,739
2019-04-24	$2.50	$2.50	$2.43	$2.43	$2.40	5,138
2019-04-23	$2.69	$2.69	$2.69	$2.69	$2.66	1,159
2019-04-22	$2.50	$2.58	$2.50	$2.57	$2.54	2,924
2019-04-18	$2.45	$2.45	$2.45	$2.45	$2.42	1,826
2019-04-17	$2.45	$2.47	$2.39	$2.39	$2.36	2,569
2019-04-16	$2.45	$2.45	$2.44	$2.44	$2.41	3,102
2019-04-15	$2.31	$2.31	$2.31	$2.31	$2.28	3,479
2019-04-12	$2.31	$2.32	$2.30	$2.32	$2.29	1,906
2019-04-11	$2.47	$2.47	$2.38	$2.41	$2.38	1,798
2019-04-10	$2.35	$2.50	$2.35	$2.48	$2.45	9,996
2019-04-09	$2.58	$2.58	$2.35	$2.35	$2.32	9,478
2019-04-08	$2.64	$2.64	$2.52	$2.52	$2.47	3,206
2019-04-05	$2.65	$2.65	$2.65	$2.65	$2.60	1
2019-04-04	$2.61	$2.66	$2.56	$2.65	$2.60	6,213
2019-04-03	$2.59	$2.71	$2.46	$2.59	$2.54	20,862
2019-04-02	$2.58	$2.70	$2.54	$2.59	$2.54	20,043
2019-04-01	$2.60	$2.61	$2.60	$2.61	$2.56	5,738
2019-03-29	$2.60	$2.60	$2.55	$2.55	$2.50	1,211
2019-03-28	$2.52	$2.52	$2.52	$2.52	$2.47	373
2019-03-27	$2.60	$2.60	$2.59	$2.59	$2.54	1,654
2019-03-26	$2.58	$2.68	$2.55	$2.56	$2.51	3,226
2019-03-25	$2.64	$2.64	$2.64	$2.64	$2.59	121
2019-03-22	$2.65	$2.65	$2.65	$2.65	$2.60	101
2019-03-21	$2.91	$2.92	$2.89	$2.89	$2.83	1,018
2019-03-20	$2.90	$2.90	$2.90	$2.90	$2.84	1,267
2019-03-19	$2.84	$2.87	$2.81	$2.83	$2.78	2,025
2019-03-18	$2.92	$2.92	$2.92	$2.92	$2.86	111
2019-03-15	$2.70	$2.92	$2.70	$2.92	$2.86	9,243
2019-03-14	$2.70	$2.70	$2.70	$2.70	$2.65	159
2019-03-13	$2.51	$2.71	$2.31	$2.70	$2.65	5,848
2019-03-12	$2.52	$2.53	$2.52	$2.52	$2.47	1,690
2019-03-11	$2.52	$2.52	$2.52	$2.52	$2.47	1,061
2019-03-08	$2.51	$2.69	$2.51	$2.58	$2.53	12,628
2019-03-07	$2.70	$2.72	$2.66	$2.66	$2.61	1,520
2019-03-06	$2.85	$2.85	$2.85	$2.85	$2.79	74
2019-03-05	$2.85	$2.85	$2.85	$2.85	$2.79	212
2019-03-04	$2.85	$2.87	$2.85	$2.85	$2.79	8,437
2019-03-01	$2.85	$2.87	$2.81	$2.86	$2.80	5,005
2019-02-28	$2.89	$2.89	$2.89	$2.89	$2.83	2,159
2019-02-27	$2.80	$2.80	$2.80	$2.80	$2.75	10
2019-02-26	$2.79	$2.80	$2.79	$2.80	$2.75	981
2019-02-25	$2.91	$2.91	$2.79	$2.79	$2.74	1,211
2019-02-22	$2.67	$2.85	$2.67	$2.85	$2.80	4,229
2019-02-21	$2.63	$2.63	$2.63	$2.63	$2.58	124
2019-02-20	$2.62	$2.75	$2.58	$2.63	$2.58	5,974
2019-02-19	$2.73	$2.73	$2.73	$2.73	$2.68	160
2019-02-15	$2.73	$2.73	$2.73	$2.73	$2.68	260
2019-02-14	$2.74	$2.74	$2.73	$2.73	$2.68	2,879
2019-02-13	$2.58	$2.60	$2.58	$2.60	$2.55	2,330
2019-02-12	$2.58	$2.58	$2.58	$2.58	$2.53	56
2019-02-11	$2.70	$2.70	$2.58	$2.58	$2.53	2,361
2019-02-08	$2.68	$2.68	$2.68	$2.68	$2.63	177
2019-02-07	$2.56	$2.80	$2.56	$2.68	$2.63	12,734
2019-02-06	$2.55	$2.55	$2.55	$2.55	$2.50	672
2019-02-05	$2.80	$2.80	$2.80	$2.80	$2.75	41
2019-02-04	$2.85	$2.85	$2.80	$2.80	$2.75	3,116
2019-02-01	$2.65	$2.65	$2.65	$2.65	$2.60	2,079
2019-01-31	$2.65	$2.70	$2.65	$2.70	$2.65	6,636
2019-01-30	$2.50	$2.56	$2.50	$2.53	$2.48	4,547
2019-01-29	$2.66	$2.66	$2.66	$2.66	$2.61	212
2019-01-28	$2.66	$2.66	$2.66	$2.66	$2.61	79
2019-01-25	$2.55	$2.68	$2.53	$2.66	$2.61	5,856
2019-01-24	$2.70	$2.82	$2.58	$2.82	$2.77	3,837
2019-01-23	$2.51	$2.51	$2.51	$2.51	$2.46	18
2019-01-22	$2.60	$2.60	$2.51	$2.51	$2.46	1,584
2019-01-18	$2.46	$2.82	$2.46	$2.73	$2.68	3,080
2019-01-17	$2.62	$2.67	$2.44	$2.50	$2.45	6,010
2019-01-16	$2.52	$2.52	$2.50	$2.50	$2.45	1,880
2019-01-15	$2.55	$2.67	$2.46	$2.67	$2.62	8,836
2019-01-14	$2.57	$2.57	$2.44	$2.49	$2.44	6,270
2019-01-11	$2.60	$2.60	$2.60	$2.60	$2.55	1,848
2019-01-10	$2.43	$2.45	$2.43	$2.45	$2.40	592
2019-01-09	$2.79	$2.79	$2.79	$2.79	$2.74	776
2019-01-08	$2.89	$2.89	$2.43	$2.65	$2.60	6,172
2019-01-07	$2.41	$3.06	$2.41	$2.77	$2.72	2,600
2019-01-04	$2.65	$3.06	$2.65	$2.95	$2.89	1,292
2019-01-03	$2.51	$2.72	$2.50	$2.65	$2.60	6,932
2019-01-02	$2.43	$2.49	$2.43	$2.49	$2.44	1,788
2018-12-31	$2.40	$2.42	$2.39	$2.41	$2.36	5,905
2018-12-28	$2.25	$2.38	$2.25	$2.38	$2.34	1,463
2018-12-27	$2.34	$2.37	$2.34	$2.37	$2.32	1,919
2018-12-26	$2.38	$2.38	$2.24	$2.24	$2.20	1,328
2018-12-24	$2.37	$2.37	$2.24	$2.37	$2.32	1,326
2018-12-21	$2.34	$2.34	$2.33	$2.33	$2.28	4,147
2018-12-20	$2.33	$2.33	$2.33	$2.33	$2.28	246
2018-12-19	$2.34	$2.39	$2.33	$2.33	$2.28	3,298
2018-12-18	$2.40	$2.42	$2.33	$2.42	$2.37	7,107
2018-12-17	$2.40	$2.42	$2.38	$2.42	$2.37	8,834
2018-12-14	$2.40	$2.40	$2.40	$2.40	$2.35	338
2018-12-13	$2.41	$2.41	$2.35	$2.35	$2.30	1,824
2018-12-12	$2.41	$2.41	$2.35	$2.35	$2.30	744
2018-12-11	$2.37	$2.42	$2.36	$2.42	$2.37	1,702
2018-12-10	$2.34	$2.42	$2.34	$2.42	$2.37	3,097
2018-12-07	$2.52	$2.52	$2.42	$2.42	$2.37	1,809
2018-12-06	$2.68	$2.68	$2.67	$2.68	$2.63	2,624
2018-12-04	$2.66	$2.69	$2.65	$2.68	$2.63	2,143
2018-12-03	$2.86	$2.86	$2.66	$2.66	$2.61	1,340
2018-11-30	$2.85	$2.88	$2.61	$2.83	$2.78	6,171
2018-11-29	$2.76	$2.86	$2.76	$2.86	$2.80	1,468
2018-11-28	$2.81	$2.85	$2.81	$2.85	$2.79	2,417
2018-11-27	$2.80	$2.89	$2.61	$2.82	$2.77	3,235
2018-11-26	$2.94	$3.11	$2.66	$2.85	$2.79	28,125
2018-11-23	$2.85	$3.03	$2.85	$2.94	$2.88	1,721
2018-11-21	$3.08	$3.09	$2.83	$2.83	$2.78	1,907
2018-11-20	$3.07	$3.13	$3.02	$3.10	$3.04	9,323
2018-11-19	$2.93	$3.05	$2.93	$3.05	$2.99	2,820
2018-11-16	$2.81	$3.03	$2.81	$3.03	$2.97	565
2018-11-15	$2.98	$2.98	$2.98	$2.98	$2.92	381
2018-11-14	$3.17	$3.17	$2.84	$2.84	$2.79	7,006
2018-11-13	$3.11	$3.28	$2.96	$3.20	$3.14	6,584
2018-11-12	$3.29	$3.42	$3.10	$3.42	$3.35	5,553
2018-11-09	$3.80	$3.80	$3.22	$3.22	$3.16	3,695
2018-11-08	$3.18	$3.60	$3.18	$3.60	$3.53	3,806
2018-11-07	$3.14	$3.57	$2.91	$3.50	$3.43	10,046
2018-11-06	$3.22	$3.60	$2.96	$3.10	$3.04	25,186
2018-11-05	$3.10	$3.10	$3.00	$3.10	$3.04	1,313
2018-11-02	$2.74	$3.10	$2.74	$3.10	$3.04	3,097
2018-11-01	$2.67	$2.94	$2.67	$2.71	$2.66	3,418
2018-10-31	$3.05	$3.05	$2.73	$2.80	$2.75	5,102
2018-10-30	$2.72	$3.10	$2.72	$3.10	$3.04	2,979
2018-10-29	$2.94	$2.94	$2.71	$2.71	$2.66	1,326
2018-10-26	$2.94	$2.94	$2.72	$2.93	$2.87	1,762
2018-10-25	$2.98	$2.98	$2.94	$2.97	$2.91	4,119
2018-10-24	$2.75	$2.99	$2.68	$2.97	$2.91	3,219
2018-10-23	$2.79	$2.90	$2.67	$2.75	$2.70	2,911
2018-10-22	$2.68	$2.79	$2.67	$2.79	$2.74	2,734
2018-10-19	$2.80	$2.95	$2.80	$2.80	$2.75	2,001
2018-10-18	$2.75	$2.97	$2.51	$2.95	$2.89	7,657
2018-10-17	$2.95	$2.95	$2.93	$2.95	$2.89	2,212
2018-10-16	$2.90	$2.95	$2.67	$2.88	$2.82	7,658
2018-10-15	$2.78	$2.95	$2.78	$2.90	$2.84	2,346
2018-10-12	$2.74	$2.98	$2.55	$2.75	$2.70	18,022
2018-10-11	$2.66	$2.79	$2.66	$2.77	$2.72	2,322
2018-10-10	$2.68	$2.68	$2.57	$2.60	$2.55	2,943
2018-10-09	$2.68	$2.78	$2.45	$2.71	$2.66	1,613
2018-10-08	$2.74	$2.74	$2.37	$2.55	$2.50	3,323
2018-10-05	$2.50	$2.50	$2.50	$2.50	$2.45	34
2018-10-04	$2.60	$2.60	$2.31	$2.50	$2.45	5,590
2018-10-03	$2.57	$2.70	$2.57	$2.61	$2.56	1,524
2018-10-02	$2.70	$2.70	$2.45	$2.45	$2.40	5,868
2018-10-01	$2.55	$2.60	$2.40	$2.60	$2.55	2,672
2018-09-28	$2.55	$2.55	$2.50	$2.50	$2.45	4,590
2018-09-27	$2.58	$2.58	$2.30	$2.50	$2.45	9,827
2018-09-26	$2.42	$2.60	$2.30	$2.60	$2.55	3,609
2018-09-25	$2.59	$2.59	$2.35	$2.55	$2.50	1,401
2018-09-24	$2.40	$2.65	$2.40	$2.65	$2.60	3,649
2018-09-21	$2.70	$2.70	$2.35	$2.60	$2.55	9,933
2018-09-20	$2.90	$2.93	$2.48	$2.75	$2.70	20,330
2018-09-19	$2.60	$2.90	$2.60	$2.90	$2.84	1,189
2018-09-18	$2.95	$2.95	$2.95	$2.95	$2.89	881
2018-09-17	$2.65	$3.00	$2.45	$3.00	$2.94	11,347
2018-09-14	$2.88	$3.00	$2.60	$2.90	$2.84	3,061
2018-09-13	$2.95	$3.00	$2.60	$3.00	$2.94	2,712
2018-09-12	$2.75	$3.00	$2.75	$3.00	$2.94	1,574
2018-09-11	$2.95	$3.03	$2.85	$2.85	$2.79	4,081
2018-09-10	$3.05	$3.05	$2.95	$3.03	$2.97	6,380
2018-09-07	$2.90	$2.98	$2.80	$2.98	$2.92	5,769
2018-09-06	$2.85	$2.85	$2.85	$2.85	$2.79	53
2018-09-05	$3.00	$3.15	$2.75	$2.85	$2.79	5,394
2018-09-04	$3.20	$3.20	$2.66	$2.85	$2.79	9,150
2018-08-31	$2.75	$2.75	$2.75	$2.75	$2.70	994
2018-08-30	$2.54	$2.55	$2.54	$2.55	$2.50	1,180
2018-08-29	$2.40	$2.45	$2.35	$2.45	$2.40	5,779
2018-08-28	$2.50	$2.50	$2.50	$2.50	$2.45	1,010
2018-08-27	$2.50	$2.60	$2.50	$2.50	$2.45	2,692
2018-08-24	$2.60	$2.70	$2.60	$2.70	$2.65	917
2018-08-23	$2.60	$2.60	$2.60	$2.60	$2.55	747
2018-08-22	$2.65	$2.65	$2.65	$2.65	$2.60	743
2018-08-21	$2.68	$2.68	$2.45	$2.55	$2.50	2,188
2018-08-20	$2.45	$2.70	$2.30	$2.55	$2.50	4,914
2018-08-17	$2.65	$2.65	$2.65	$2.65	$2.60	81
2018-08-16	$2.83	$2.83	$2.57	$2.65	$2.60	1,355
2018-08-15	$2.85	$2.85	$2.80	$2.80	$2.75	1,107
2018-08-14	$2.65	$2.90	$2.40	$2.40	$2.35	17,216
2018-08-13	$2.40	$2.65	$2.40	$2.40	$2.35	1,427
2018-08-10	$2.55	$2.60	$2.55	$2.55	$2.50	2,257
2018-08-09	$2.50	$2.50	$2.50	$2.50	$2.45	80
2018-08-08	$2.50	$2.50	$2.50	$2.50	$2.45	500
2018-08-07	$2.36	$2.60	$2.20	$2.50	$2.45	9,318
2018-08-06	$2.65	$2.65	$2.65	$2.65	$2.60	106
2018-08-03	$2.65	$2.65	$2.65	$2.65	$2.60	104
2018-08-02	$2.36	$2.65	$2.36	$2.65	$2.60	940
2018-08-01	$2.60	$2.60	$2.60	$2.60	$2.55	146
2018-07-31	$2.45	$2.60	$2.32	$2.60	$2.55	1,802
2018-07-30	$2.55	$2.55	$2.35	$2.48	$2.43	1,512
2018-07-27	$2.60	$2.60	$2.55	$2.55	$2.50	1,362
2018-07-26	$2.35	$2.40	$2.35	$2.40	$2.35	2,845
2018-07-25	$2.40	$2.40	$2.40	$2.40	$2.35	973
2018-07-24	$2.60	$2.60	$2.50	$2.60	$2.55	5,653
2018-07-23	$2.50	$2.63	$2.50	$2.56	$2.51	6,819
2018-07-20	$2.60	$2.60	$2.50	$2.60	$2.55	4,961
2018-07-19	$2.55	$2.55	$2.55	$2.55	$2.50	249
2018-07-18	$2.55	$2.70	$2.45	$2.65	$2.60	8,280
2018-07-17	$2.38	$2.70	$2.38	$2.70	$2.65	9,874
2018-07-16	$2.44	$2.44	$2.43	$2.43	$2.38	686
2018-07-13	$2.40	$2.40	$2.35	$2.39	$2.34	1,091
2018-07-12	$2.42	$2.42	$2.42	$2.42	$2.37	316
2018-07-11	$2.50	$2.50	$2.45	$2.45	$2.40	2,103
2018-07-10	$2.40	$2.45	$2.40	$2.45	$2.40	5,354
2018-07-09	$2.60	$2.60	$2.35	$2.35	$2.30	11,352
2018-07-06	$2.60	$2.66	$2.45	$2.45	$2.40	6,763
2018-07-05	$2.58	$2.58	$2.58	$2.58	$2.53	1,234
2018-07-03	$2.65	$2.65	$2.55	$2.55	$2.50	1,552
2018-07-02	$2.75	$2.75	$2.40	$2.55	$2.50	10,041
2018-06-29	$2.40	$2.70	$2.40	$2.70	$2.65	5,046
2018-06-28	$2.50	$2.50	$2.50	$2.50	$2.45	117
2018-06-27	$2.63	$2.70	$2.50	$2.50	$2.45	5,414
2018-06-26	$2.63	$2.65	$2.60	$2.60	$2.55	10,464
2018-06-25	$2.65	$2.65	$2.50	$2.50	$2.45	1,472
2018-06-22	$2.60	$2.60	$2.60	$2.60	$2.55	1,071
2018-06-21	$2.55	$2.70	$2.46	$2.46	$2.41	2,163
2018-06-20	$2.35	$2.54	$2.35	$2.45	$2.40	2,050
2018-06-19	$2.50	$2.55	$2.40	$2.40	$2.35	2,041
2018-06-18	$2.50	$2.70	$2.30	$2.50	$2.45	4,301
2018-06-15	$2.70	$2.75	$2.50	$2.50	$2.45	9,256
2018-06-14	$2.95	$2.95	$2.65	$2.70	$2.65	3,973
2018-06-13	$2.61	$2.88	$2.60	$2.75	$2.70	15,115
2018-06-12	$2.67	$2.70	$2.60	$2.60	$2.55	6,803
2018-06-11	$2.70	$2.70	$2.65	$2.65	$2.60	1,959
2018-06-08	$2.65	$2.75	$2.65	$2.65	$2.60	3,077
2018-06-07	$2.72	$2.85	$2.70	$2.75	$2.70	5,491
2018-06-06	$2.94	$2.94	$2.70	$2.70	$2.65	3,397
2018-06-05	$2.75	$2.95	$2.75	$2.90	$2.84	1,976
2018-06-04	$2.83	$2.90	$2.83	$2.90	$2.84	1,569
2018-06-01	$2.80	$2.95	$2.70	$2.90	$2.84	4,733
2018-05-31	$2.91	$2.95	$2.75	$2.95	$2.89	2,966
2018-05-30	$2.85	$2.95	$2.83	$2.85	$2.79	2,236
2018-05-29	$2.70	$2.70	$2.67	$2.70	$2.65	1,543
2018-05-25	$2.70	$2.70	$2.70	$2.70	$2.65	1,242
2018-05-24	$2.75	$2.75	$2.65	$2.65	$2.60	2,166
2018-05-23	$2.85	$2.85	$2.75	$2.75	$2.70	2,271
2018-05-22	$2.85	$2.85	$2.56	$2.65	$2.60	3,519
2018-05-21	$2.85	$2.85	$2.70	$2.70	$2.65	1,938
2018-05-18	$2.78	$2.78	$2.75	$2.75	$2.70	1,474
2018-05-17	$2.85	$2.85	$2.75	$2.75	$2.70	1,947
2018-05-16	$2.85	$2.85	$2.65	$2.75	$2.70	12,072
2018-05-15	$2.75	$2.95	$2.75	$2.85	$2.79	23,290
2018-05-14	$3.00	$3.00	$2.70	$2.75	$2.70	4,814
2018-05-11	$3.00	$3.00	$2.85	$3.00	$2.94	30,691
2018-05-10	$3.10	$3.10	$3.10	$3.10	$3.04	56
2018-05-09	$3.10	$3.10	$3.10	$3.10	$3.04	4,400
2018-05-08	$3.25	$3.25	$3.15	$3.15	$3.09	1,222
2018-05-07	$3.10	$3.30	$3.10	$3.13	$3.07	1,681
2018-05-04	$3.30	$3.30	$3.30	$3.30	$3.24	52
2018-05-03	$3.30	$3.30	$3.30	$3.30	$3.24	9
2018-05-02	$3.18	$3.30	$3.18	$3.30	$3.24	1,805
2018-05-01	$3.25	$3.25	$3.25	$3.25	$3.19	287
2018-04-30	$3.25	$3.25	$3.25	$3.25	$3.19	600
2018-04-27	$3.15	$3.25	$3.05	$3.25	$3.19	3,023
2018-04-26	$3.30	$3.30	$3.21	$3.25	$3.19	5,099
2018-04-25	$3.11	$3.25	$3.11	$3.18	$3.12	959
2018-04-24	$3.25	$3.25	$3.25	$3.25	$3.19	125
2018-04-23	$3.15	$3.25	$3.15	$3.25	$3.19	1,762
2018-04-20	$3.12	$3.12	$3.12	$3.12	$3.06	580
2018-04-19	$3.15	$3.15	$3.15	$3.15	$3.09	366
2018-04-18	$3.10	$3.12	$3.05	$3.10	$3.04	7,895
2018-04-17	$3.10	$3.10	$3.10	$3.10	$3.04	2,947
2018-04-16	$3.15	$3.15	$3.15	$3.15	$3.09	1,006
2018-04-13	$3.20	$3.20	$3.13	$3.15	$3.09	4,376
2018-04-12	$3.24	$3.24	$3.20	$3.20	$3.14	545
2018-04-11	$3.22	$3.35	$3.22	$3.27	$3.19	715
2018-04-10	$3.25	$3.25	$3.25	$3.25	$3.17	606
2018-04-09	$3.37	$3.37	$3.15	$3.30	$3.22	3,284
2018-04-06	$3.44	$3.44	$3.35	$3.35	$3.26	959
2018-04-05	$3.45	$3.45	$3.45	$3.45	$3.36	78
2018-04-04	$3.44	$3.45	$3.22	$3.45	$3.36	743
2018-04-03	$3.15	$3.45	$3.15	$3.30	$3.22	1,847
2018-04-02	$3.35	$3.35	$3.35	$3.35	$3.26	631
2018-03-29	$3.10	$3.30	$3.10	$3.30	$3.22	819
2018-03-28	$3.30	$3.30	$3.10	$3.20	$3.12	2,254
2018-03-27	$3.25	$3.25	$3.25	$3.25	$3.17	124
2018-03-26	$3.25	$3.25	$3.25	$3.25	$3.17	129
2018-03-23	$3.13	$3.25	$3.10	$3.25	$3.17	1,107
2018-03-22	$3.10	$3.25	$3.10	$3.10	$3.02	653
2018-03-21	$3.25	$3.25	$3.10	$3.25	$3.17	1,264
2018-03-20	$3.25	$3.25	$3.25	$3.25	$3.17	74
2018-03-19	$3.20	$3.25	$3.15	$3.25	$3.17	2,962
2018-03-16	$3.21	$3.30	$3.20	$3.20	$3.12	2,809
2018-03-15	$3.30	$3.30	$3.21	$3.30	$3.22	3,556
2018-03-14	$3.30	$3.30	$3.25	$3.30	$3.22	1,921
2018-03-13	$3.35	$3.35	$3.25	$3.30	$3.22	5,738
2018-03-12	$3.43	$3.50	$3.35	$3.43	$3.34	3,280
2018-03-09	$3.36	$3.45	$3.35	$3.35	$3.26	1,461
2018-03-08	$3.35	$3.35	$3.35	$3.35	$3.26	107
2018-03-07	$3.50	$3.50	$3.35	$3.35	$3.26	2,146
2018-03-06	$3.40	$3.40	$3.30	$3.30	$3.22	2,204
2018-03-05	$3.25	$3.35	$3.25	$3.35	$3.26	2,451
2018-03-02	$3.40	$3.40	$3.40	$3.40	$3.31	146
2018-03-01	$3.35	$3.40	$3.35	$3.40	$3.31	1,084
2018-02-28	$3.50	$3.50	$3.30	$3.45	$3.36	5,313
2018-02-27	$3.60	$3.60	$3.60	$3.60	$3.51	0
2018-02-26	$3.60	$3.60	$3.60	$3.60	$3.51	300
2018-02-23	$3.51	$3.51	$3.51	$3.51	$3.42	508
2018-02-22	$3.47	$3.47	$3.47	$3.47	$3.38	17
2018-02-21	$3.45	$3.47	$3.40	$3.47	$3.38	1,348
2018-02-20	$3.50	$3.50	$3.50	$3.50	$3.41	85
2018-02-16	$3.45	$3.90	$3.45	$3.50	$3.41	7,895
2018-02-15	$3.35	$3.35	$3.35	$3.35	$3.26	437
2018-02-14	$3.35	$3.35	$3.35	$3.35	$3.26	200
2018-02-13	$3.20	$3.30	$3.20	$3.25	$3.17	1,869
2018-02-12	$3.25	$3.25	$3.25	$3.25	$3.17	174
2018-02-09	$3.15	$3.15	$3.10	$3.10	$3.02	720
2018-02-08	$3.30	$3.30	$3.10	$3.10	$3.02	7,085
2018-02-07	$3.35	$3.35	$3.35	$3.35	$3.26	64
2018-02-06	$3.35	$3.35	$3.35	$3.35	$3.26	600
2018-02-05	$3.50	$3.50	$3.30	$3.30	$3.22	8,502
2018-02-02	$3.60	$3.60	$3.40	$3.40	$3.31	1,553
2018-02-01	$3.75	$3.75	$3.75	$3.75	$3.65	182
2018-01-31	$3.75	$3.75	$3.75	$3.75	$3.65	32
2018-01-30	$3.75	$3.75	$3.75	$3.75	$3.65	1,300
2018-01-29	$3.60	$3.85	$3.60	$3.80	$3.70	8,843
2018-01-26	$3.60	$3.60	$3.60	$3.60	$3.51	112
2018-01-25	$3.35	$3.60	$3.35	$3.60	$3.51	421
2018-01-24	$3.45	$3.45	$3.45	$3.45	$3.36	1,694
2018-01-23	$3.50	$3.50	$3.50	$3.50	$3.41	1,665
2018-01-22	$3.49	$3.50	$3.49	$3.50	$3.41	3,114
2018-01-19	$3.40	$3.50	$3.40	$3.49	$3.40	2,888
2018-01-18	$3.30	$3.35	$3.30	$3.35	$3.26	2,275
2018-01-17	$3.30	$3.35	$3.25	$3.35	$3.26	2,732
2018-01-16	$3.25	$3.35	$3.25	$3.30	$3.22	5,877
2018-01-12	$3.30	$3.35	$3.30	$3.35	$3.26	3,732
2018-01-11	$3.30	$3.35	$3.30	$3.35	$3.26	1,883
2018-01-10	$3.35	$3.35	$3.33	$3.35	$3.26	1,486
2018-01-09	$3.35	$3.44	$3.35	$3.40	$3.31	1,969
2018-01-08	$3.60	$3.60	$3.35	$3.35	$3.26	12,794
2018-01-05	$3.25	$3.65	$3.25	$3.65	$3.56	7,551
2018-01-04	$3.35	$3.40	$3.25	$3.25	$3.17	2,754
2018-01-03	$3.49	$3.49	$3.25	$3.35	$3.26	24,341
2018-01-02	$3.46	$3.46	$3.25	$3.25	$3.17	2,331
2017-12-29	$3.59	$3.59	$3.30	$3.40	$3.31	2,435
2017-12-28	$3.55	$3.55	$3.25	$3.25	$3.17	9,867
2017-12-27	$3.55	$3.55	$3.35	$3.35	$3.26	3,386
2017-12-26	$3.65	$3.65	$3.50	$3.60	$3.51	6,321
2017-12-22	$3.85	$3.85	$3.60	$3.85	$3.75	5,695
2017-12-21	$3.60	$4.00	$3.60	$3.85	$3.75	6,287
2017-12-20	$3.60	$3.70	$3.43	$3.45	$3.36	3,102
2017-12-19	$3.40	$3.75	$3.40	$3.75	$3.65	5,145
2017-12-18	$3.30	$3.70	$3.30	$3.70	$3.61	7,959
2017-12-15	$3.39	$3.60	$3.21	$3.55	$3.46	10,724
2017-12-14	$3.08	$3.45	$3.08	$3.40	$3.31	5,930
2017-12-13	$3.15	$3.20	$3.00	$3.15	$3.07	12,964
2017-12-12	$3.20	$3.35	$3.10	$3.10	$3.02	20,459
2017-12-11	$3.40	$3.45	$3.20	$3.35	$3.26	10,036
2017-12-08	$3.50	$3.50	$3.35	$3.45	$3.36	2,077
2017-12-07	$3.60	$3.60	$3.50	$3.50	$3.41	3,822
2017-12-06	$3.63	$3.63	$3.63	$3.63	$3.53	35,713
2017-12-05	$3.74	$3.74	$3.45	$3.50	$3.41	2,174
2017-12-04	$3.50	$3.60	$3.30	$3.60	$3.51	1,643
2017-12-01	$3.66	$3.70	$3.50	$3.70	$3.61	871
2017-11-30	$3.76	$3.77	$3.60	$3.60	$3.51	3,251
2017-11-29	$3.70	$3.70	$3.69	$3.70	$3.61	7,374
2017-11-28	$3.63	$3.63	$3.63	$3.63	$3.54	633
2017-11-27	$3.61	$3.70	$3.51	$3.60	$3.51	7,493
2017-11-24	$3.69	$3.70	$3.60	$3.70	$3.61	1,177
2017-11-22	$3.80	$3.80	$3.70	$3.70	$3.61	1,159
2017-11-21	$3.75	$3.80	$3.60	$3.60	$3.51	1,371
2017-11-20	$3.70	$3.80	$3.70	$3.79	$3.69	3,386
2017-11-17	$3.80	$3.80	$3.60	$3.60	$3.51	1,511
2017-11-16	$3.55	$3.65	$3.55	$3.65	$3.56	911
2017-11-15	$3.80	$3.80	$3.65	$3.65	$3.56	962
2017-11-14	$3.65	$3.80	$3.55	$3.60	$3.51	2,326
2017-11-13	$3.50	$3.50	$3.50	$3.50	$3.41	5
2017-11-10	$3.65	$3.65	$3.50	$3.50	$3.41	1,651
2017-11-09	$3.50	$3.50	$3.50	$3.50	$3.41	631
2017-11-08	$3.65	$3.65	$3.45	$3.45	$3.36	1,350
2017-11-07	$3.40	$3.40	$3.40	$3.40	$3.31	192
2017-11-06	$3.60	$3.65	$3.60	$3.60	$3.51	8,769
2017-11-03	$3.65	$3.65	$3.51	$3.60	$3.51	1,343
2017-11-02	$3.80	$3.80	$3.20	$3.20	$3.12	1,127
2017-11-01	$3.70	$3.80	$3.55	$3.80	$3.70	9,641
2017-10-31	$3.55	$3.55	$3.55	$3.55	$3.46	42
2017-10-30	$3.50	$3.55	$3.50	$3.55	$3.46	4,130
2017-10-27	$3.25	$3.50	$3.25	$3.50	$3.41	2,687
2017-10-26	$3.20	$3.25	$3.20	$3.25	$3.17	651
2017-10-25	$3.25	$3.25	$3.04	$3.10	$3.02	12,481
2017-10-24	$3.40	$3.40	$3.34	$3.40	$3.31	1,776
2017-10-23	$3.20	$3.45	$3.20	$3.25	$3.17	9,005
2017-10-20	$3.30	$3.35	$3.20	$3.35	$3.26	2,692
2017-10-19	$3.25	$3.25	$3.25	$3.25	$3.16	805
2017-10-18	$3.40	$3.55	$3.25	$3.25	$3.17	10,487
2017-10-17	$3.30	$3.30	$3.30	$3.30	$3.22	27
2017-10-16	$3.40	$3.40	$3.25	$3.30	$3.22	1,200
2017-10-13	$3.25	$3.40	$3.25	$3.40	$3.31	1,300
2017-10-12	$3.37	$3.45	$3.25	$3.25	$3.17	5,913
2017-10-11	$3.40	$3.40	$3.25	$3.30	$3.22	2,226
2017-10-10	$3.40	$3.40	$3.30	$3.34	$3.26	2,280
2017-10-09	$3.40	$3.40	$3.40	$3.40	$3.31	27
2017-10-06	$3.25	$3.40	$3.25	$3.40	$3.31	917
2017-10-05	$3.40	$3.45	$3.25	$3.40	$3.31	13,074
2017-10-04	$3.26	$3.35	$3.26	$3.35	$3.26	3,977
2017-10-03	$3.35	$3.35	$3.25	$3.25	$3.17	4,370
2017-10-02	$3.25	$3.35	$3.25	$3.30	$3.22	11,052
2017-09-29	$3.25	$3.25	$3.15	$3.25	$3.17	5,271
2017-09-28	$3.20	$3.20	$3.20	$3.20	$3.12	1,408
2017-09-27	$3.20	$3.20	$3.15	$3.20	$3.12	2,580
2017-09-26	$3.30	$3.30	$3.25	$3.25	$3.17	960
2017-09-25	$3.24	$3.25	$3.22	$3.25	$3.17	1,468
2017-09-22	$3.30	$3.30	$3.25	$3.30	$3.22	1,306
2017-09-21	$3.20	$3.30	$3.20	$3.20	$3.12	2,390
2017-09-20	$3.25	$3.30	$3.21	$3.30	$3.22	2,124
2017-09-19	$3.30	$3.30	$3.25	$3.25	$3.17	1,700
2017-09-18	$3.25	$3.30	$3.20	$3.30	$3.22	6,800
2017-09-15	$3.30	$3.30	$3.20	$3.25	$3.17	2,400
2017-09-14	$3.30	$3.35	$3.21	$3.30	$3.22	3,911
2017-09-13	$3.30	$3.30	$3.20	$3.30	$3.22	2,915
2017-09-12	$3.35	$3.40	$3.30	$3.40	$3.31	1,391
2017-09-11	$3.40	$3.40	$3.35	$3.40	$3.31	959
2017-09-08	$3.35	$3.45	$3.35	$3.45	$3.36	1,583
2017-09-07	$3.45	$3.45	$3.40	$3.45	$3.36	4,100
2017-09-06	$3.35	$3.45	$3.35	$3.45	$3.36	1,803
2017-09-05	$3.35	$3.45	$3.30	$3.40	$3.31	4,788
2017-09-01	$3.39	$3.40	$3.30	$3.30	$3.22	2,578
2017-08-31	$3.40	$3.40	$3.25	$3.25	$3.17	6,995
2017-08-30	$3.36	$3.40	$3.30	$3.30	$3.22	1,467
2017-08-29	$3.40	$3.40	$3.30	$3.30	$3.22	4,914
2017-08-28	$3.40	$3.40	$3.25	$3.25	$3.17	2,710
2017-08-25	$3.40	$3.40	$3.39	$3.39	$3.31	535
2017-08-24	$3.40	$3.40	$3.31	$3.40	$3.31	1,858
2017-08-23	$3.40	$3.40	$3.40	$3.40	$3.31	402
2017-08-22	$3.45	$3.45	$3.35	$3.35	$3.26	512
2017-08-21	$3.40	$3.45	$3.35	$3.35	$3.26	520
2017-08-18	$3.45	$3.45	$3.45	$3.45	$3.36	200
2017-08-17	$3.45	$3.45	$3.45	$3.45	$3.36	100
2017-08-16	$3.35	$3.35	$3.35	$3.35	$3.26	202
2017-08-15	$3.35	$3.45	$3.35	$3.36	$3.27	1,650
2017-08-14	$3.40	$3.40	$3.25	$3.25	$3.17	1,210
2017-08-11	$3.50	$3.50	$3.20	$3.20	$3.12	1,033
2017-08-10	$3.55	$3.55	$3.35	$3.40	$3.31	1,502
2017-08-09	$3.53	$3.55	$3.40	$3.40	$3.31	2,270
2017-08-08	$3.51	$3.55	$3.51	$3.55	$3.46	1,624
2017-08-07	$3.40	$3.60	$3.40	$3.55	$3.46	609
2017-08-04	$3.60	$3.60	$3.60	$3.60	$3.51	120
2017-08-03	$3.60	$3.60	$3.60	$3.60	$3.51	104
2017-08-02	$3.60	$3.60	$3.60	$3.60	$3.51	600
2017-08-01	$3.65	$3.65	$3.50	$3.50	$3.41	512
2017-07-31	$3.55	$3.65	$3.45	$3.55	$3.46	3,816
2017-07-28	$3.60	$3.60	$3.60	$3.60	$3.51	384
2017-07-27	$3.50	$3.65	$3.50	$3.60	$3.51	939
2017-07-26	$3.60	$3.65	$3.50	$3.60	$3.51	1,496
2017-07-25	$3.65	$3.65	$3.50	$3.50	$3.41	3,090
2017-07-24	$3.65	$3.65	$3.55	$3.65	$3.56	1,207
2017-07-21	$3.60	$3.60	$3.60	$3.60	$3.51	1,410
2017-07-20	$3.60	$3.65	$3.55	$3.65	$3.56	899
2017-07-19	$3.50	$3.65	$3.50	$3.65	$3.56	400
2017-07-18	$3.60	$3.60	$3.55	$3.55	$3.46	179
2017-07-17	$3.60	$3.60	$3.56	$3.56	$3.47	740
2017-07-14	$3.56	$3.65	$3.56	$3.65	$3.56	1,018
2017-07-13	$3.35	$3.65	$3.35	$3.65	$3.56	2,906
2017-07-12	$3.70	$3.70	$3.65	$3.65	$3.56	2,982
2017-07-11	$3.70	$3.70	$3.55	$3.55	$3.46	750
2017-07-10	$3.56	$3.60	$3.56	$3.60	$3.50	755
2017-07-07	$3.55	$3.75	$3.50	$3.60	$3.51	5,024
2017-07-06	$3.68	$3.75	$3.67	$3.70	$3.61	1,046
2017-07-05	$3.60	$3.73	$3.60	$3.73	$3.63	1,174
2017-07-03	$3.75	$3.75	$3.75	$3.75	$3.65	606
2017-06-30	$3.50	$3.75	$3.50	$3.75	$3.65	3,876
2017-06-29	$3.75	$3.75	$3.68	$3.70	$3.61	1,183
2017-06-28	$3.70	$3.70	$3.70	$3.70	$3.61	110
2017-06-27	$3.70	$3.75	$3.65	$3.70	$3.61	1,525
2017-06-26	$3.70	$3.70	$3.65	$3.70	$3.61	974
2017-06-23	$3.65	$3.75	$3.60	$3.65	$3.56	1,933
2017-06-22	$3.60	$3.75	$3.60	$3.70	$3.61	2,260
2017-06-21	$3.70	$3.70	$3.70	$3.70	$3.61	588
2017-06-20	$3.70	$3.70	$3.65	$3.65	$3.56	937
2017-06-19	$3.60	$3.70	$3.60	$3.65	$3.56	1,523
2017-06-16	$3.60	$3.70	$3.55	$3.65	$3.56	5,442
2017-06-15	$3.75	$3.75	$3.65	$3.65	$3.56	1,186
2017-06-14	$3.60	$3.70	$3.60	$3.70	$3.61	2,817
2017-06-13	$3.75	$3.80	$3.70	$3.80	$3.70	2,038
2017-06-12	$3.68	$3.80	$3.65	$3.80	$3.70	1,306
2017-06-09	$3.80	$3.80	$3.60	$3.65	$3.56	6,847
2017-06-08	$3.85	$3.85	$3.85	$3.85	$3.75	133
2017-06-07	$3.83	$3.85	$3.82	$3.85	$3.75	1,202
2017-06-06	$3.80	$3.85	$3.76	$3.85	$3.75	3,625
2017-06-05	$3.78	$3.80	$3.75	$3.80	$3.70	1,651
2017-06-02	$3.75	$3.80	$3.75	$3.80	$3.70	689
2017-06-01	$3.80	$3.80	$3.65	$3.65	$3.56	4,658
2017-05-31	$3.70	$3.80	$3.60	$3.60	$3.51	5,840
2017-05-30	$3.65	$3.80	$3.65	$3.80	$3.70	1,307
2017-05-26	$3.75	$3.80	$3.75	$3.80	$3.70	1,019
2017-05-25	$3.75	$3.75	$3.65	$3.75	$3.65	2,062
2017-05-24	$3.70	$3.70	$3.70	$3.70	$3.61	0
2017-05-23	$3.61	$3.70	$3.61	$3.70	$3.61	920
2017-05-22	$3.70	$3.75	$3.70	$3.70	$3.61	1,031
2017-05-19	$3.65	$3.75	$3.60	$3.75	$3.65	5,025
2017-05-18	$3.70	$3.70	$3.70	$3.70	$3.61	6
2017-05-17	$3.70	$3.70	$3.70	$3.70	$3.61	21
2017-05-16	$3.73	$3.73	$3.70	$3.70	$3.61	787
2017-05-15	$3.60	$3.63	$3.55	$3.60	$3.51	6,815
2017-05-12	$3.65	$3.65	$3.55	$3.55	$3.46	539
2017-05-11	$3.65	$3.70	$3.65	$3.65	$3.56	2,023
2017-05-10	$3.75	$3.75	$3.75	$3.75	$3.65	22
2017-05-09	$3.76	$3.76	$3.75	$3.75	$3.65	782
2017-05-08	$3.80	$3.80	$3.80	$3.80	$3.70	151
2017-05-05	$3.85	$3.85	$3.75	$3.80	$3.70	923
2017-05-04	$3.75	$3.75	$3.70	$3.73	$3.63	6,185
2017-05-03	$3.70	$3.70	$3.70	$3.70	$3.61	202
2017-05-02	$3.65	$3.75	$3.65	$3.70	$3.61	4,826
2017-05-01	$3.88	$3.90	$3.65	$3.85	$3.75	2,801
2017-04-28	$3.90	$3.95	$3.90	$3.95	$3.85	1,026
2017-04-27	$3.85	$3.85	$3.85	$3.85	$3.75	151
2017-04-26	$3.86	$3.86	$3.85	$3.85	$3.75	1,474
2017-04-25	$3.75	$3.75	$3.75	$3.75	$3.65	11
2017-04-24	$3.75	$3.75	$3.75	$3.75	$3.65	4
2017-04-21	$3.85	$3.85	$3.85	$3.85	$3.75	1,133
2017-04-20	$3.70	$3.95	$3.65	$3.80	$3.70	3,736
2017-04-19	$3.70	$3.70	$3.70	$3.70	$3.61	168
2017-04-18	$3.70	$3.75	$3.70	$3.70	$3.61	3,895
2017-04-17	$3.70	$3.95	$3.70	$3.85	$3.75	2,729
2017-04-13	$3.80	$3.80	$3.80	$3.80	$3.70	613
2017-04-12	$3.80	$4.00	$3.80	$3.80	$3.70	1,602
2017-04-11	$4.00	$4.03	$3.80	$3.80	$3.70	5,016
2017-04-10	$3.95	$4.00	$3.95	$3.98	$3.86	1,372
2017-04-07	$4.00	$4.00	$3.95	$3.98	$3.85	3,094
2017-04-06	$3.90	$4.00	$3.90	$3.90	$3.78	3,205
2017-04-05	$3.95	$3.95	$3.81	$3.85	$3.73	1,167
2017-04-04	$4.00	$4.00	$3.85	$3.85	$3.73	2,088
2017-04-03	$3.85	$3.85	$3.75	$3.75	$3.64	1,360
2017-03-31	$4.00	$4.03	$3.95	$4.00	$3.88	7,996
2017-03-30	$3.70	$4.00	$3.70	$4.00	$3.88	38
2017-03-29	$3.85	$3.85	$3.85	$3.85	$3.73	27
2017-03-28	$3.80	$3.85	$3.70	$3.70	$3.59	765
2017-03-27	$3.75	$3.75	$3.75	$3.75	$3.64	482
2017-03-24	$3.66	$3.90	$3.66	$3.90	$3.78	2,881
2017-03-23	$3.66	$3.90	$3.66	$3.90	$3.78	934
2017-03-22	$3.80	$3.80	$3.70	$3.70	$3.59	1,437
2017-03-21	$3.95	$3.95	$3.90	$3.95	$3.83	1,725
2017-03-20	$3.85	$3.85	$3.75	$3.75	$3.64	916
2017-03-17	$3.95	$4.00	$3.90	$4.00	$3.88	2,096
2017-03-16	$3.95	$3.95	$3.95	$3.95	$3.83	334
2017-03-15	$3.95	$3.95	$3.86	$3.95	$3.83	8,056
2017-03-14	$3.65	$3.65	$3.65	$3.65	$3.54	200
2017-03-13	$3.70	$3.75	$3.65	$3.65	$3.54	2,456
2017-03-10	$3.70	$3.70	$3.70	$3.70	$3.59	421
2017-03-09	$3.75	$3.75	$3.75	$3.75	$3.64	404
2017-03-08	$3.85	$3.85	$3.71	$3.80	$3.68	1,813
2017-03-07	$3.70	$3.70	$3.70	$3.70	$3.58	261
2017-03-06	$3.75	$3.75	$3.40	$3.60	$3.49	9,205
2017-03-03	$3.75	$3.75	$3.75	$3.75	$3.64	1,326
2017-03-02	$3.75	$3.75	$3.70	$3.75	$3.64	4,571
2017-03-01	$3.90	$3.90	$3.75	$3.75	$3.64	1,473
2017-02-28	$3.85	$3.85	$3.85	$3.85	$3.73	404
2017-02-27	$4.10	$4.10	$3.95	$4.00	$3.88	6,598
2017-02-24	$3.80	$3.80	$3.80	$3.80	$3.68	100
2017-02-23	$3.80	$3.80	$3.80	$3.80	$3.68	25
2017-02-22	$3.75	$3.90	$3.75	$3.80	$3.68	2,726
2017-02-21	$3.75	$3.95	$3.60	$3.63	$3.51	8,252
2017-02-17	$3.75	$3.90	$3.75	$3.90	$3.78	886
2017-02-16	$3.75	$3.89	$3.70	$3.89	$3.77	1,478
2017-02-15	$3.85	$4.00	$3.85	$3.90	$3.78	21,874
2017-02-14	$3.74	$4.20	$3.70	$3.95	$3.83	217
2017-02-13	$3.71	$3.71	$3.71	$3.71	$3.59	167
2017-02-10	$3.75	$4.00	$3.70	$3.75	$3.64	3,982
2017-02-09	$3.70	$3.70	$3.70	$3.70	$3.59	5
2017-02-08	$3.70	$3.70	$3.70	$3.70	$3.59	3
2017-02-07	$3.66	$3.66	$3.66	$3.66	$3.54	333
2017-02-06	$3.85	$3.87	$3.65	$3.65	$3.54	2,257
2017-02-03	$3.85	$3.85	$3.85	$3.85	$3.73	14
2017-02-02	$3.85	$3.85	$3.85	$3.85	$3.73	5
2017-02-01	$3.75	$3.81	$3.75	$3.80	$3.68	2,878
2017-01-31	$3.65	$3.75	$3.65	$3.75	$3.64	3,278
2017-01-30	$3.71	$3.75	$3.70	$3.70	$3.59	4,479
2017-01-27	$3.70	$3.70	$3.70	$3.70	$3.59	2,711
2017-01-26	$3.75	$3.75	$3.61	$3.65	$3.54	9,500
2017-01-25	$3.88	$3.88	$3.88	$3.88	$3.76	90
2017-01-24	$3.85	$3.95	$3.85	$3.88	$3.76	10,851
2017-01-23	$3.85	$3.85	$3.85	$3.85	$3.73	1,332
2017-01-20	$3.93	$4.03	$3.75	$3.75	$3.64	14,441
2017-01-19	$4.05	$4.05	$4.00	$4.00	$3.88	5,447
2017-01-18	$3.95	$3.98	$3.95	$3.98	$3.86	2,073
2017-01-17	$3.95	$4.05	$3.95	$4.00	$3.88	439
2017-01-13	$4.15	$4.15	$4.00	$4.00	$3.88	449
2017-01-12	$3.90	$3.90	$3.85	$3.85	$3.73	1,808
2017-01-11	$4.05	$4.05	$4.05	$4.05	$3.93	28
2017-01-10	$4.05	$4.05	$3.95	$4.05	$3.93	4,862
2017-01-09	$4.20	$4.35	$3.95	$3.95	$3.83	6,868
2017-01-06	$4.10	$4.10	$4.10	$4.10	$3.97	1,019
2017-01-05	$4.17	$4.17	$3.85	$3.85	$3.73	6,986
2017-01-04	$4.15	$4.20	$4.10	$4.10	$3.97	4,568
2017-01-03	$4.05	$4.20	$4.05	$4.10	$3.97	9,932
2016-12-30	$3.95	$4.20	$3.95	$4.10	$3.97	50,401
2016-12-29	$3.95	$3.95	$3.93	$3.93	$3.81	721
2016-12-28	$3.75	$3.80	$3.75	$3.80	$3.68	491
2016-12-27	$3.90	$3.90	$3.75	$3.75	$3.64	1,881
2016-12-23	$3.98	$3.98	$3.98	$3.98	$3.86	939
2016-12-22	$3.95	$3.95	$3.67	$3.67	$3.56	1,210
2016-12-21	$4.05	$4.05	$3.80	$3.80	$3.68	1,447
2016-12-20	$4.05	$4.05	$3.99	$3.99	$3.87	2,043
2016-12-19	$3.95	$3.95	$3.86	$3.86	$3.74	985
2016-12-16	$3.95	$4.05	$3.90	$3.90	$3.78	1,083
2016-12-15	$4.05	$4.05	$4.05	$4.05	$3.93	575
2016-12-14	$4.05	$4.05	$3.90	$3.95	$3.83	8,591
2016-12-13	$3.75	$3.90	$3.75	$3.90	$3.78	1,001
2016-12-12	$3.95	$3.95	$3.72	$3.72	$3.60	2,905
2016-12-09	$3.90	$3.90	$3.90	$3.90	$3.78	289
2016-12-08	$3.90	$3.95	$3.85	$3.85	$3.73	737
2016-12-07	$3.95	$4.00	$3.85	$4.00	$3.88	1,269
2016-12-06	$3.95	$3.95	$3.85	$3.85	$3.73	792
2016-12-05	$3.95	$4.00	$3.75	$4.00	$3.88	1,684
2016-12-02	$3.95	$3.95	$3.95	$3.95	$3.83	497
2016-12-01	$4.00	$4.00	$3.75	$3.76	$3.64	3,988
2016-11-30	$4.00	$4.00	$4.00	$4.00	$3.88	480
2016-11-29	$4.00	$4.00	$3.75	$3.75	$3.64	760
2016-11-28	$4.00	$4.00	$3.98	$4.00	$3.88	1,131
2016-11-25	$3.90	$3.90	$3.90	$3.90	$3.78	205
2016-11-23	$3.70	$4.00	$3.70	$3.90	$3.78	18,959
2016-11-22	$4.00	$4.00	$3.75	$3.85	$3.73	1,019
2016-11-21	$4.00	$4.00	$4.00	$4.00	$3.88	562
2016-11-18	$3.65	$3.80	$3.65	$3.80	$3.68	526
2016-11-17	$3.85	$3.85	$3.85	$3.85	$3.73	226
2016-11-16	$3.75	$3.81	$3.75	$3.81	$3.69	4,803
2016-11-15	$3.70	$3.70	$3.70	$3.70	$3.59	97
2016-11-14	$3.69	$3.70	$3.66	$3.70	$3.59	997
2016-11-11	$3.60	$3.65	$3.50	$3.65	$3.54	1,157
2016-11-10	$3.60	$3.70	$3.45	$3.70	$3.59	3,263
2016-11-09	$4.35	$4.35	$3.80	$4.00	$3.88	1,125
2016-11-08	$3.85	$3.97	$3.85	$3.90	$3.78	1,107
2016-11-07	$3.95	$3.95	$3.80	$3.80	$3.68	207
2016-11-04	$4.30	$4.30	$3.90	$3.90	$3.78	54
2016-11-03	$3.60	$4.30	$3.60	$4.20	$4.07	1,807
2016-11-02	$3.85	$3.85	$3.85	$3.85	$3.73	23
2016-11-01	$3.52	$3.95	$3.52	$3.85	$3.73	2,601
2016-10-31	$4.15	$4.25	$3.70	$4.05	$3.93	3,962
2016-10-28	$4.15	$4.15	$4.15	$4.15	$4.02	1
2016-10-27	$4.15	$4.15	$4.15	$4.15	$4.02	12
2016-10-26	$3.41	$4.30	$3.41	$4.15	$4.02	3,779
2016-10-25	$4.15	$4.30	$4.15	$4.25	$4.12	4,556
2016-10-24	$4.15	$4.15	$3.91	$4.15	$4.02	6,794
2016-10-21	$4.10	$4.10	$3.86	$3.86	$3.74	1,446
2016-10-20	$4.15	$4.15	$4.00	$4.00	$3.88	2,952
2016-10-19	$3.81	$4.05	$3.80	$3.95	$3.83	3,212
2016-10-18	$4.00	$4.65	$3.85	$4.05	$3.93	8,604
2016-10-17	$3.90	$4.30	$3.80	$3.80	$3.68	3,545
2016-10-14	$3.77	$3.78	$3.76	$3.78	$3.66	1,116
2016-10-13	$3.50	$3.84	$3.50	$3.58	$3.47	8,923
2016-10-12	$3.49	$3.49	$3.35	$3.42	$3.31	1,827
2016-10-11	$3.35	$3.50	$3.35	$3.49	$3.38	9,762
2016-10-10	$3.39	$3.39	$3.30	$3.30	$3.20	2,670
2016-10-07	$3.35	$3.35	$3.33	$3.33	$3.23	3,115
2016-10-06	$3.36	$3.40	$3.27	$3.27	$3.17	2,395
2016-10-05	$3.39	$3.39	$3.26	$3.26	$3.16	2,090
2016-10-04	$3.35	$3.45	$3.21	$3.44	$3.33	10,132
2016-10-03	$3.30	$3.31	$3.24	$3.30	$3.20	2,289
2016-09-30	$3.32	$3.32	$3.24	$3.24	$3.14	3,433
2016-09-29	$3.42	$3.42	$3.06	$3.26	$3.16	6,641
2016-09-28	$3.42	$3.45	$3.37	$3.37	$3.27	1,830
2016-09-27	$3.42	$3.46	$3.34	$3.44	$3.33	3,996
2016-09-26	$3.36	$3.43	$3.31	$3.42	$3.32	3,333
2016-09-23	$3.37	$3.43	$3.37	$3.43	$3.33	2,092
2016-09-22	$3.30	$3.41	$3.30	$3.30	$3.20	1,517
2016-09-21	$3.37	$3.42	$3.31	$3.31	$3.21	1,805
2016-09-20	$3.36	$3.40	$3.35	$3.37	$3.27	2,388
2016-09-19	$3.26	$3.44	$3.25	$3.25	$3.15	17,217
2016-09-16	$3.40	$3.48	$3.24	$3.24	$3.14	9,384
2016-09-15	$3.44	$3.45	$3.40	$3.40	$3.30	3,464
2016-09-14	$3.28	$3.50	$3.28	$3.47	$3.36	7,198
2016-09-13	$3.38	$3.50	$3.35	$3.49	$3.38	2,378
2016-09-12	$3.57	$3.57	$3.34	$3.36	$3.26	11,672
2016-09-09	$3.44	$3.57	$3.37	$3.57	$3.46	28,714
2016-09-08	$3.39	$3.45	$3.18	$3.44	$3.33	10,597
2016-09-07	$3.45	$3.45	$3.35	$3.35	$3.25	2,888
2016-09-06	$3.51	$3.68	$3.27	$3.45	$3.34	12,673
2016-09-02	$3.43	$3.67	$3.41	$3.64	$3.53	4,698
2016-09-01	$3.65	$3.66	$3.62	$3.66	$3.55	3,733
2016-08-31	$3.42	$3.62	$3.42	$3.62	$3.51	8,840
2016-08-30	$3.65	$3.65	$3.35	$3.54	$3.43	8,986
2016-08-29	$3.56	$3.56	$3.34	$3.54	$3.43	2,839
2016-08-26	$3.63	$3.63	$3.12	$3.54	$3.43	16,651
2016-08-25	$3.55	$3.70	$3.35	$3.49	$3.38	17,677
2016-08-24	$3.44	$3.78	$3.42	$3.55	$3.44	4,208
2016-08-23	$3.50	$3.72	$3.26	$3.48	$3.37	74,694
2016-08-22	$3.90	$4.29	$3.51	$3.51	$3.40	139,068
2016-08-19	$3.91	$3.91	$3.91	$3.91	$3.79	1
2016-08-18	$3.94	$3.94	$3.94	$3.94	$3.82	16
2016-08-17	$3.75	$3.75	$3.75	$3.75	$3.64	37
2016-08-16	$3.75	$3.75	$3.75	$3.75	$3.64	10
2016-08-15	$4.01	$4.01	$3.75	$3.75	$3.64	3,685
2016-08-12	$4.06	$4.06	$4.06	$4.06	$3.94	48
2016-08-11	$4.07	$4.13	$4.00	$4.06	$3.94	8,465
2016-08-10	$4.10	$4.15	$4.10	$4.10	$3.97	812
2016-08-09	$4.10	$4.16	$4.10	$4.14	$4.01	590
2016-08-08	$4.14	$4.14	$4.14	$4.14	$4.01	472
2016-08-05	$4.10	$4.16	$4.08	$4.16	$4.03	1,091
2016-08-04	$4.25	$4.25	$4.15	$4.16	$4.03	686
2016-08-03	$4.18	$4.25	$4.10	$4.25	$4.12	2,168
2016-08-02	$4.17	$4.25	$4.10	$4.25	$4.12	338
2016-08-01	$4.22	$4.22	$4.22	$4.22	$4.09	32
2016-07-29	$4.10	$4.22	$4.10	$4.22	$4.09	622
2016-07-28	$4.30	$4.30	$4.20	$4.20	$4.07	650
2016-07-27	$3.96	$3.96	$3.96	$3.96	$3.84	130
2016-07-26	$3.95	$3.96	$3.95	$3.96	$3.84	606
2016-07-25	$4.20	$4.25	$3.96	$4.00	$3.88	5,124
2016-07-22	$4.25	$4.25	$4.25	$4.25	$4.12	9
2016-07-21	$4.25	$4.25	$4.25	$4.25	$4.12	53
2016-07-20	$4.25	$4.25	$4.25	$4.25	$4.12	25
2016-07-19	$4.25	$4.25	$4.25	$4.25	$4.12	71
2016-07-18	$4.30	$4.30	$4.11	$4.25	$4.12	795
2016-07-15	$4.20	$4.20	$4.20	$4.20	$4.07	7
2016-07-14	$4.00	$4.25	$4.00	$4.20	$4.07	1,127
2016-07-13	$4.14	$4.14	$4.10	$4.10	$3.97	120
2016-07-12	$4.14	$4.14	$4.09	$4.09	$3.97	11
2016-07-11	$4.12	$4.12	$4.12	$4.12	$3.99	47
2016-07-08	$4.15	$4.15	$4.07	$4.10	$3.97	2,513
2016-07-07	$4.15	$4.15	$4.15	$4.15	$4.02	468
2016-07-06	$3.80	$4.09	$3.80	$4.09	$3.97	1,294
2016-07-05	$3.93	$3.93	$3.93	$3.93	$3.81	730
2016-07-01	$3.87	$4.00	$3.87	$3.93	$3.81	3,735
2016-06-30	$4.00	$4.08	$3.96	$3.96	$3.84	5,490
2016-06-29	$3.96	$4.46	$3.96	$3.99	$3.87	1,255
2016-06-28	$4.33	$4.33	$3.96	$4.15	$4.02	3,466
2016-06-27	$4.00	$4.18	$3.95	$4.18	$4.05	5,568
2016-06-24	$4.02	$4.02	$3.96	$3.99	$3.87	1,675
2016-06-23	$4.02	$4.04	$3.96	$3.96	$3.84	1,062
2016-06-22	$3.96	$3.96	$3.95	$3.95	$3.83	947
2016-06-21	$3.91	$3.93	$3.87	$3.93	$3.81	889
2016-06-20	$3.84	$3.96	$3.84	$3.91	$3.79	956
2016-06-17	$3.94	$3.94	$3.83	$3.83	$3.71	1,927
2016-06-16	$3.98	$3.98	$3.79	$3.79	$3.67	1,258
2016-06-15	$3.53	$3.73	$3.51	$3.64	$3.53	3,489
2016-06-14	$3.67	$3.72	$3.51	$3.58	$3.47	2,022
2016-06-13	$3.68	$3.68	$3.52	$3.67	$3.56	1,282
2016-06-10	$3.51	$3.53	$3.51	$3.53	$3.42	716
2016-06-09	$3.53	$3.53	$3.53	$3.53	$3.42	758
2016-06-08	$3.54	$3.54	$3.53	$3.53	$3.42	951
2016-06-07	$3.59	$3.59	$3.51	$3.54	$3.43	2,197
2016-06-06	$3.69	$3.69	$3.63	$3.63	$3.52	2,212
2016-06-03	$3.61	$3.64	$3.61	$3.64	$3.53	2,236
2016-06-02	$3.65	$3.67	$3.55	$3.55	$3.44	911
2016-06-01	$3.61	$3.76	$3.44	$3.65	$3.54	4,198
2016-05-31	$3.56	$3.69	$3.56	$3.68	$3.57	3,320
2016-05-27	$3.39	$3.56	$3.26	$3.56	$3.45	5,805
2016-05-26	$3.36	$3.57	$3.36	$3.44	$3.33	5,936
2016-05-25	$3.21	$3.49	$3.21	$3.49	$3.38	2,031
2016-05-24	$3.22	$3.44	$3.22	$3.35	$3.25	4,048
2016-05-23	$3.39	$3.44	$3.29	$3.35	$3.25	3,120
2016-05-20	$3.36	$3.44	$3.25	$3.32	$3.22	3,769
2016-05-19	$3.35	$3.35	$3.35	$3.35	$3.25	498
2016-05-18	$3.42	$3.42	$3.42	$3.42	$3.31	455
2016-05-17	$3.45	$3.53	$3.31	$3.35	$3.25	5,976
2016-05-16	$3.96	$3.96	$3.53	$3.53	$3.42	11,992
2016-05-13	$3.87	$3.87	$3.87	$3.87	$3.75	107
2016-05-12	$3.90	$3.90	$3.83	$3.83	$3.71	51
2016-05-11	$3.92	$4.16	$3.92	$4.16	$4.03	27
2016-05-10	$4.10	$4.10	$4.10	$4.10	$3.97	3
2016-05-09	$4.30	$4.30	$4.05	$4.10	$3.97	4,213
2016-05-06	$4.17	$4.17	$4.11	$4.11	$3.98	703
2016-05-05	$4.09	$4.20	$4.05	$4.18	$4.05	1,860
2016-05-04	$4.08	$4.41	$4.08	$4.16	$4.03	1,855
2016-05-03	$3.84	$4.12	$3.78	$4.12	$3.99	880
2016-05-02	$4.18	$4.18	$4.18	$4.18	$4.05	200
2016-04-29	$4.12	$4.18	$3.86	$4.18	$4.05	2,596
2016-04-28	$4.28	$4.31	$4.17	$4.31	$4.18	3,729
2016-04-27	$4.40	$4.40	$4.17	$4.24	$4.11	1,599
2016-04-26	$4.55	$4.55	$4.24	$4.24	$4.11	4,959
2016-04-25	$4.63	$4.63	$4.63	$4.63	$4.48	312
2016-04-22	$4.46	$4.62	$4.42	$4.62	$4.47	1,412
2016-04-21	$4.60	$4.60	$4.54	$4.54	$4.40	269
2016-04-20	$4.25	$4.48	$4.22	$4.48	$4.34	1,137
2016-04-19	$4.43	$4.56	$4.35	$4.41	$4.28	3,507
2016-04-18	$4.55	$4.55	$4.02	$4.21	$4.08	4,390
2016-04-15	$4.57	$4.76	$4.54	$4.54	$4.40	2,026
2016-04-14	$4.75	$4.75	$4.71	$4.72	$4.58	3,649
2016-04-13	$4.71	$4.71	$4.71	$4.71	$4.57	35
2016-04-12	$4.71	$4.71	$4.70	$4.71	$4.57	432
2016-04-11	$4.61	$4.81	$4.56	$4.56	$4.42	5,816
2016-04-08	$4.77	$4.90	$4.57	$4.63	$4.49	2,889
2016-04-07	$4.86	$4.86	$4.78	$4.83	$4.68	907
2016-04-06	$4.91	$4.91	$4.86	$4.90	$4.73	538
2016-04-05	$4.88	$5.00	$4.77	$4.85	$4.68	2,909
2016-04-04	$4.85	$5.00	$4.52	$4.81	$4.64	6,055
2016-04-01	$4.45	$4.93	$4.45	$4.90	$4.73	6,668
2016-03-31	$4.25	$4.64	$4.25	$4.45	$4.30	6,860
2016-03-30	$4.04	$4.29	$4.04	$4.18	$4.04	2,048
2016-03-29	$4.03	$4.25	$3.81	$4.14	$4.00	4,874
2016-03-28	$4.01	$4.10	$3.76	$3.92	$3.78	9,748
2016-03-24	$4.01	$4.10	$3.93	$4.08	$3.94	2,580
2016-03-23	$4.02	$4.02	$3.66	$3.93	$3.79	9,593
2016-03-22	$4.02	$4.20	$4.00	$4.20	$4.05	2,342
2016-03-21	$4.13	$4.34	$3.99	$4.21	$4.06	13,418
2016-03-18	$4.18	$4.49	$4.12	$4.38	$4.23	12,564
2016-03-17	$4.15	$4.17	$4.03	$4.16	$4.02	4,127
2016-03-16	$4.15	$4.15	$4.15	$4.15	$4.01	80
2016-03-15	$4.06	$4.15	$4.05	$4.15	$4.01	2,609
2016-03-14	$4.22	$4.23	$4.22	$4.23	$4.08	223
2016-03-11	$4.26	$4.26	$4.07	$4.26	$4.11	2,297
2016-03-10	$4.16	$4.16	$4.16	$4.16	$4.02	21
2016-03-09	$4.20	$4.20	$4.16	$4.16	$4.02	1,558
2016-03-08	$4.16	$4.16	$4.16	$4.16	$4.02	262
2016-03-07	$4.02	$4.19	$4.02	$4.16	$4.02	1,701
2016-03-04	$4.02	$4.02	$4.02	$4.02	$3.88	288
2016-03-03	$4.30	$4.30	$4.02	$4.02	$3.88	3,637
2016-03-02	$4.30	$4.30	$4.15	$4.28	$4.13	4,601
2016-03-01	$4.18	$4.18	$4.18	$4.18	$4.04	403
2016-02-29	$4.30	$4.30	$4.17	$4.17	$4.03	2,245
2016-02-26	$4.27	$4.30	$4.20	$4.20	$4.05	8,380
2016-02-25	$4.34	$4.34	$4.21	$4.30	$4.15	1,784
2016-02-24	$4.33	$4.33	$4.33	$4.33	$4.18	4
2016-02-23	$4.08	$4.30	$4.08	$4.30	$4.15	202
2016-02-22	$4.20	$4.20	$4.07	$4.07	$3.93	1,270
2016-02-19	$4.00	$4.11	$3.80	$4.05	$3.91	16,813
2016-02-18	$4.31	$4.38	$3.81	$3.99	$3.85	12,427
2016-02-17	$4.38	$4.38	$4.38	$4.38	$4.23	147
2016-02-16	$4.30	$4.40	$4.00	$4.19	$4.05	14,074
2016-02-12	$4.48	$4.49	$4.01	$4.30	$4.15	10,715
2016-02-11	$4.49	$4.50	$4.49	$4.50	$4.34	2,606
2016-02-10	$4.50	$4.50	$4.48	$4.50	$4.34	1,246
2016-02-09	$4.48	$4.48	$4.28	$4.40	$4.25	2,775
2016-02-08	$4.50	$4.50	$4.49	$4.50	$4.34	1,246
2016-02-05	$4.50	$4.50	$4.50	$4.50	$4.34	1,003
2016-02-04	$4.50	$4.50	$4.49	$4.50	$4.34	1,346
2016-02-03	$4.50	$4.50	$4.50	$4.50	$4.34	152
2016-02-02	$4.49	$4.50	$4.49	$4.49	$4.34	1,643
2016-02-01	$4.50	$4.50	$4.45	$4.49	$4.33	2,191
2016-01-29	$4.49	$4.50	$4.36	$4.36	$4.21	3,627
2016-01-28	$4.34	$4.47	$4.32	$4.45	$4.30	1,413
2016-01-27	$4.39	$4.39	$4.03	$4.27	$4.12	1,424
2016-01-26	$4.47	$4.47	$4.02	$4.26	$4.11	3,476
2016-01-25	$4.50	$4.50	$4.33	$4.33	$4.18	1,791
2016-01-22	$4.22	$4.28	$4.09	$4.28	$4.13	1,370
2016-01-21	$4.12	$4.31	$4.00	$4.22	$4.07	3,304
2016-01-20	$4.56	$4.68	$3.39	$3.93	$3.79	18,561
2016-01-19	$4.67	$4.67	$4.61	$4.61	$4.45	1,101
2016-01-15	$4.55	$4.55	$4.20	$4.45	$4.30	14,197
2016-01-14	$4.37	$4.48	$4.37	$4.42	$4.26	3,056
2016-01-13	$4.47	$4.47	$4.39	$4.39	$4.24	2,182
2016-01-12	$4.17	$4.40	$4.17	$4.28	$4.13	879
2016-01-11	$4.50	$4.50	$4.26	$4.26	$4.11	1,439
2016-01-08	$4.62	$4.65	$4.46	$4.46	$4.31	6,356
2016-01-07	$4.66	$4.66	$4.41	$4.58	$4.42	1,668
2016-01-06	$4.70	$4.70	$4.65	$4.70	$4.54	1,946
2016-01-05	$4.80	$4.89	$4.57	$4.57	$4.41	4,927
2016-01-04	$4.99	$4.99	$4.77	$4.84	$4.67	8,293
2015-12-31	$4.96	$4.99	$4.87	$4.99	$4.82	4,572
2015-12-30	$4.97	$4.99	$4.77	$4.87	$4.70	11,096
2015-12-29	$4.75	$4.98	$4.75	$4.98	$4.81	5,848
2015-12-28	$4.72	$4.75	$4.70	$4.72	$4.56	3,347
2015-12-24	$4.68	$4.75	$4.68	$4.74	$4.58	1,019
2015-12-23	$4.71	$4.73	$4.70	$4.73	$4.57	2,552
2015-12-22	$4.72	$4.72	$4.52	$4.72	$4.56	9,248
2015-12-21	$4.66	$4.74	$4.66	$4.74	$4.58	2,098
2015-12-18	$4.69	$4.74	$4.61	$4.74	$4.58	3,426
2015-12-17	$4.67	$4.74	$4.67	$4.69	$4.53	2,388
2015-12-16	$4.69	$4.74	$4.69	$4.74	$4.58	454
2015-12-15	$4.67	$4.75	$4.67	$4.74	$4.58	2,040
2015-12-14	$4.89	$4.89	$4.75	$4.75	$4.59	3,024
2015-12-11	$4.66	$4.77	$4.63	$4.74	$4.58	3,857
2015-12-10	$4.88	$4.88	$4.56	$4.74	$4.58	3,768
2015-12-09	$4.99	$4.99	$4.84	$4.90	$4.73	7,274
2015-12-08	$4.83	$4.99	$4.70	$4.98	$4.81	13,008
2015-12-07	$4.73	$4.78	$4.66	$4.77	$4.61	2,624
2015-12-04	$4.75	$4.75	$4.72	$4.75	$4.59	1,453
2015-12-03	$4.74	$4.76	$4.65	$4.75	$4.59	4,917
2015-12-02	$4.75	$4.77	$4.72	$4.76	$4.60	1,908
2015-12-01	$4.77	$4.77	$4.62	$4.75	$4.59	3,164
2015-11-30	$4.70	$4.78	$4.70	$4.78	$4.61	3,002
2015-11-27	$4.74	$4.80	$4.72	$4.78	$4.61	1,116
2015-11-25	$4.52	$4.80	$4.52	$4.80	$4.63	3,609
2015-11-24	$4.58	$4.63	$4.52	$4.60	$4.44	1,215
2015-11-23	$4.69	$4.69	$4.36	$4.60	$4.44	9,089
2015-11-20	$4.88	$4.89	$4.51	$4.69	$4.53	1,572
2015-11-19	$4.92	$4.99	$4.90	$4.90	$4.73	1,741
2015-11-18	$4.99	$5.00	$4.83	$4.87	$4.70	10,449
2015-11-17	$4.83	$5.00	$4.80	$4.96	$4.79	4,020
2015-11-16	$4.90	$4.90	$4.76	$4.90	$4.73	7,436
2015-11-13	$5.00	$5.00	$4.71	$4.71	$4.55	4,870
2015-11-12	$4.90	$4.98	$4.76	$4.94	$4.77	2,706
2015-11-11	$4.92	$4.92	$4.75	$4.84	$4.67	16,335
2015-11-10	$5.00	$5.00	$4.84	$4.91	$4.74	4,625
2015-11-09	$4.73	$5.00	$4.73	$5.00	$4.83	8,149
2015-11-06	$4.75	$4.75	$4.75	$4.75	$4.59	964
2015-11-05	$4.80	$4.82	$4.75	$4.75	$4.59	9,745
2015-11-04	$4.65	$4.86	$4.65	$4.82	$4.65	23,056
2015-11-03	$4.79	$4.90	$4.72	$4.74	$4.57	12,876
2015-11-02	$4.44	$4.87	$4.41	$4.82	$4.65	16,654
2015-10-30	$4.44	$4.44	$4.35	$4.41	$4.26	2,594
2015-10-29	$4.36	$4.44	$4.36	$4.44	$4.29	4,415
2015-10-28	$4.30	$4.32	$4.07	$4.29	$4.14	12,311
2015-10-27	$4.25	$4.36	$4.23	$4.30	$4.15	4,374
2015-10-26	$4.27	$4.42	$4.24	$4.25	$4.10	5,148
2015-10-23	$4.38	$4.38	$4.28	$4.30	$4.15	2,012
2015-10-22	$4.38	$4.38	$4.23	$4.23	$4.08	3,192
2015-10-21	$4.27	$4.36	$4.25	$4.30	$4.15	10,063
2015-10-20	$4.28	$4.30	$4.28	$4.29	$4.14	1,424
2015-10-19	$4.28	$4.28	$4.27	$4.28	$4.13	5,444
2015-10-16	$4.22	$4.28	$4.22	$4.25	$4.10	11,380
2015-10-15	$4.25	$4.25	$4.23	$4.25	$4.10	4,570
2015-10-14	$4.25	$4.28	$4.23	$4.25	$4.10	2,773
2015-10-13	$4.22	$4.25	$4.19	$4.25	$4.10	3,563
2015-10-12	$4.18	$4.24	$4.11	$4.15	$4.01	3,012
2015-10-09	$4.27	$4.30	$4.11	$4.13	$3.99	9,244
2015-10-08	$3.97	$4.38	$3.97	$4.27	$4.12	13,004
2015-10-07	$4.09	$4.09	$3.98	$3.98	$3.84	3,507
2015-10-06	$4.20	$4.20	$4.05	$4.09	$3.95	3,273
2015-10-05	$4.05	$4.21	$3.76	$4.05	$3.91	18,561
2015-10-02	$4.05	$4.05	$3.93	$4.04	$3.90	2,358
2015-10-01	$4.04	$4.05	$3.86	$4.05	$3.91	4,354
2015-09-30	$4.04	$4.05	$4.01	$4.04	$3.90	4,563
2015-09-29	$4.00	$4.05	$3.98	$4.05	$3.91	8,186
2015-09-28	$3.97	$4.00	$3.56	$4.00	$3.86	7,118
2015-09-25	$3.95	$4.00	$3.89	$4.00	$3.86	7,769
2015-09-24	$3.79	$3.96	$3.79	$3.96	$3.82	9,225
2015-09-23	$3.76	$3.80	$3.58	$3.80	$3.67	7,999
2015-09-22	$3.71	$3.76	$3.68	$3.76	$3.63	10,014
2015-09-21	$3.72	$3.72	$3.54	$3.69	$3.56	11,684
2015-09-18	$3.42	$3.72	$3.38	$3.72	$3.59	37,148
2015-09-17	$3.49	$3.52	$3.30	$3.36	$3.24	20,650
2015-09-16	$3.55	$3.57	$3.34	$3.39	$3.27	7,246
2015-09-15	$3.51	$3.57	$3.41	$3.45	$3.33	8,097
2015-09-14	$3.47	$3.59	$3.47	$3.50	$3.38	6,839
2015-09-11	$3.55	$3.59	$3.50	$3.59	$3.47	5,972
2015-09-10	$3.56	$3.59	$3.45	$3.58	$3.45	7,066
2015-09-09	$3.52	$3.55	$3.34	$3.42	$3.30	5,487
2015-09-08	$3.54	$3.58	$3.43	$3.54	$3.42	8,274

Atlantic American Corp (AAME) News Headlines

Recent Atlantic American Corp (AAME) News

Similar Companies to Atlantic American Corp (AAME) in the Insurance-Life Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prudential Financial Inc	PRU	Insurance-Life	Financial Services	59,527
China Life Insurance Company	LFC	Insurance-Life	Financial Services	40,000
Manulife Financial Corp	MFC	Insurance-Life	Financial Services	34,000
Prudential plc	PUK	Insurance-Life	Financial Services	29,000
Aflac Inc	AFL	Insurance-Life	Financial Services	19,000
Brighthouse Financial Inc	BHF	Insurance-Life	Financial Services	15,000
Globe Life Inc	GL	Insurance-Life	Financial Services	11,000
Lincoln National Corp	LNC	Insurance-Life	Financial Services	10,700
Unum Group	UNM	Insurance-Life	Financial Services	5,000
Genworth Financial Inc - Class A	GNW	Insurance-Life	Financial Services	4,400

Atlantic American Corp (AAME) Exchange: NASDAQ