American Shared Hospital Services (AMS) Stock

Data as of April 16, 2024

$2.93 ($-0.02) -0.68%

American Shared Hospital Services - Daily Information

Click for more stock information on American Shared Hospital Services.

Daily Information	Data
Date	April 16, 2024
Open	$2.90
Previous Close	$2.93
High	$2.93
Low	$2.90
Adjusted Open	$2.90
Previous Adjusted Close	$2.93
Adjusted High	$2.93
Adjusted Low	$2.90

About American Shared Hospital Services (AMS)

American Shared Hospital Services is a leading provider of turnkey technology solutions for stereotactic radiosurgery and advanced radiation therapy equipment and services. AMS is a world leader in providing Gamma Knife radiosurgery equipment, a non-invasive treatment for malignant and benign brain tumors, vascular malformations, and trigeminal neuralgia (facial pain). The Company also offers proton therapy, and the latest IGRT, IMRT and MR/LINAC systems.

Invest in American Shared Hospital Services (AMS)

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

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

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

Historical Stock Data for American Shared Hospital Services (AMS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.90	$2.93	$2.90	$2.93	$2.93	1,114
2024-04-11	$2.97	$2.99	$2.94	$2.95	$2.95	3,138
2024-04-10	$2.97	$2.98	$2.84	$2.93	$2.93	3,954
2024-04-09	$2.98	$2.99	$2.88	$2.97	$2.97	6,003
2024-04-08	$2.88	$3.00	$2.88	$2.97	$2.97	28,282
2024-04-05	$2.95	$2.95	$2.85	$2.93	$2.93	21,416
2024-04-04	$2.89	$2.94	$2.87	$2.94	$2.94	5,520
2024-04-03	$2.88	$2.93	$2.86	$2.92	$2.92	11,969
2024-04-02	$2.93	$2.98	$2.89	$2.93	$2.93	19,378
2024-04-01	$2.88	$2.98	$2.87	$2.93	$2.93	6,240
2024-03-28	$2.76	$3.00	$2.72	$2.95	$2.95	76,610
2024-03-27	$2.65	$2.70	$2.59	$2.69	$2.69	13,945
2024-03-26	$2.59	$2.64	$2.59	$2.59	$2.59	51,627
2024-03-25	$2.53	$2.59	$2.53	$2.59	$2.59	2,874
2024-03-22	$2.62	$2.64	$2.62	$2.64	$2.64	1,228
2024-03-21	$2.70	$2.70	$2.61	$2.68	$2.68	7,185
2024-03-20	$2.67	$2.67	$2.61	$2.66	$2.66	2,857
2024-03-19	$2.63	$2.63	$2.51	$2.56	$2.56	1,353
2024-03-18	$2.52	$2.67	$2.52	$2.57	$2.57	4,878
2024-03-15	$2.60	$2.62	$2.55	$2.57	$2.57	14,808
2024-03-14	$2.68	$2.68	$2.66	$2.66	$2.66	4,034
2024-03-13	$2.70	$2.70	$2.64	$2.64	$2.64	11,504
2024-03-12	$2.74	$2.74	$2.61	$2.61	$2.61	5,238
2024-03-11	$2.66	$2.72	$2.66	$2.69	$2.69	2,961
2024-03-08	$2.68	$2.74	$2.68	$2.74	$2.74	1,317
2024-03-07	$2.70	$2.70	$2.67	$2.69	$2.69	2,019
2024-03-06	$2.70	$2.75	$2.70	$2.70	$2.70	8,309
2024-03-05	$2.67	$2.74	$2.67	$2.70	$2.70	5,510
2024-03-04	$2.67	$2.77	$2.66	$2.70	$2.70	2,093
2024-03-01	$2.72	$2.72	$2.70	$2.70	$2.70	903
2024-02-29	$2.68	$2.71	$2.68	$2.71	$2.71	2,488
2024-02-28	$2.72	$2.72	$2.72	$2.72	$2.72	464
2024-02-27	$2.75	$2.75	$2.75	$2.75	$2.75	2,218
2024-02-26	$2.68	$2.75	$2.68	$2.75	$2.75	2,573
2024-02-23	$2.72	$2.72	$2.69	$2.69	$2.69	3,495
2024-02-22	$2.74	$2.74	$2.68	$2.74	$2.74	2,285
2024-02-21	$2.70	$2.70	$2.68	$2.68	$2.68	7,377
2024-02-20	$2.70	$2.72	$2.70	$2.70	$2.70	5,177
2024-02-16	$2.67	$2.75	$2.67	$2.70	$2.70	5,009
2024-02-15	$2.78	$2.79	$2.70	$2.70	$2.70	2,147
2024-02-14	$2.71	$2.76	$2.71	$2.76	$2.76	575
2024-02-13	$2.65	$2.69	$2.65	$2.68	$2.68	1,921
2024-02-12	$2.74	$2.74	$2.67	$2.67	$2.67	3,190
2024-02-09	$2.70	$2.70	$2.68	$2.70	$2.70	4,647
2024-02-08	$2.72	$2.72	$2.68	$2.70	$2.70	1,137
2024-02-07	$2.69	$2.75	$2.68	$2.75	$2.75	14,987
2024-02-06	$2.71	$2.71	$2.67	$2.67	$2.67	4,172
2024-02-05	$2.71	$2.71	$2.64	$2.65	$2.65	71,990
2024-02-02	$2.71	$2.71	$2.64	$2.71	$2.71	6,407
2024-02-01	$2.75	$2.75	$2.66	$2.67	$2.67	8,472
2024-01-31	$2.61	$2.71	$2.61	$2.67	$2.67	1,872
2024-01-30	$2.71	$2.75	$2.64	$2.64	$2.64	8,880
2024-01-29	$2.71	$2.76	$2.71	$2.71	$2.71	13,160
2024-01-26	$2.75	$2.75	$2.71	$2.71	$2.71	3,518
2024-01-25	$2.75	$2.75	$2.69	$2.75	$2.75	6,206
2024-01-24	$2.70	$2.72	$2.69	$2.72	$2.72	6,779
2024-01-23	$2.70	$2.75	$2.70	$2.70	$2.70	14,554
2024-01-22	$2.70	$2.77	$2.70	$2.72	$2.72	4,383
2024-01-19	$2.60	$2.72	$2.60	$2.72	$2.72	22,655
2024-01-18	$2.68	$2.68	$2.60	$2.68	$2.68	5,831
2024-01-17	$2.67	$2.67	$2.64	$2.66	$2.66	13,531
2024-01-16	$2.68	$2.68	$2.64	$2.67	$2.67	18,572
2024-01-12	$2.66	$2.71	$2.65	$2.70	$2.70	18,778
2024-01-11	$2.70	$2.70	$2.60	$2.60	$2.60	10,082
2024-01-10	$2.70	$2.70	$2.60	$2.60	$2.60	1,908
2024-01-09	$2.87	$2.87	$2.63	$2.68	$2.68	23,807
2024-01-08	$2.58	$2.61	$2.57	$2.61	$2.61	26,624
2024-01-05	$2.57	$2.57	$2.50	$2.54	$2.54	1,319
2024-01-04	$2.45	$2.56	$2.44	$2.56	$2.56	3,186
2024-01-03	$2.44	$2.50	$2.42	$2.46	$2.46	35,361
2024-01-02	$2.37	$2.44	$2.37	$2.40	$2.40	13,103
2023-12-29	$2.40	$2.44	$2.37	$2.38	$2.38	11,498
2023-12-28	$2.34	$2.39	$2.33	$2.35	$2.35	42,402
2023-12-27	$2.44	$2.48	$2.40	$2.40	$2.40	8,747
2023-12-26	$2.35	$2.44	$2.35	$2.44	$2.44	20,536
2023-12-22	$2.38	$2.44	$2.38	$2.44	$2.44	17,307
2023-12-21	$2.40	$2.47	$2.40	$2.46	$2.46	6,065
2023-12-20	$2.36	$2.49	$2.36	$2.49	$2.49	3,668
2023-12-19	$2.43	$2.43	$2.43	$2.43	$2.43	728
2023-12-18	$2.44	$2.44	$2.39	$2.39	$2.39	19,985
2023-12-15	$2.36	$2.43	$2.35	$2.38	$2.38	24,580
2023-12-14	$2.51	$2.51	$2.37	$2.37	$2.37	19,567
2023-12-13	$2.44	$2.47	$2.38	$2.38	$2.38	2,697
2023-12-12	$2.49	$2.49	$2.41	$2.41	$2.41	2,055
2023-12-11	$2.51	$2.51	$2.45	$2.45	$2.45	5,051
2023-12-08	$2.50	$2.54	$2.49	$2.52	$2.52	8,063
2023-12-07	$2.47	$2.47	$2.43	$2.44	$2.44	2,167
2023-12-06	$2.40	$2.50	$2.38	$2.45	$2.45	2,763
2023-12-05	$2.43	$2.50	$2.39	$2.42	$2.42	4,102
2023-12-04	$2.45	$2.45	$2.43	$2.43	$2.43	2,345
2023-12-01	$2.36	$2.45	$2.36	$2.45	$2.45	9,741
2023-11-30	$2.39	$2.41	$2.36	$2.38	$2.38	6,045
2023-11-29	$2.39	$2.42	$2.36	$2.37	$2.37	3,251
2023-11-28	$2.39	$2.42	$2.36	$2.36	$2.36	13,298
2023-11-27	$2.34	$2.42	$2.34	$2.36	$2.36	7,657
2023-11-24	$2.35	$2.40	$2.35	$2.39	$2.39	7,640
2023-11-22	$2.34	$2.39	$2.34	$2.39	$2.39	1,665
2023-11-21	$2.50	$2.50	$2.34	$2.38	$2.38	41,108
2023-11-20	$2.41	$2.48	$2.36	$2.45	$2.45	30,207
2023-11-17	$2.59	$2.59	$2.39	$2.44	$2.44	21,458
2023-11-16	$2.32	$2.39	$2.32	$2.39	$2.39	7,127
2023-11-15	$2.32	$2.34	$2.25	$2.29	$2.29	33,969
2023-11-14	$2.22	$2.38	$2.21	$2.34	$2.34	21,070
2023-11-13	$2.37	$2.37	$2.18	$2.20	$2.20	45,938
2023-11-10	$2.17	$2.26	$2.16	$2.22	$2.22	27,089
2023-11-09	$2.28	$2.28	$2.19	$2.19	$2.19	26,551
2023-11-08	$2.26	$2.35	$2.25	$2.25	$2.25	7,235
2023-11-07	$2.31	$2.31	$2.25	$2.28	$2.28	14,777
2023-11-06	$2.35	$2.39	$2.29	$2.31	$2.31	3,138
2023-11-03	$2.30	$2.44	$2.29	$2.41	$2.41	3,386
2023-11-02	$2.31	$2.33	$2.31	$2.33	$2.33	1,267
2023-11-01	$2.34	$2.49	$2.30	$2.35	$2.35	2,864
2023-10-31	$2.46	$2.53	$2.34	$2.34	$2.34	652
2023-10-30	$2.38	$2.38	$2.28	$2.29	$2.29	6,649
2023-10-27	$2.36	$2.39	$2.35	$2.35	$2.35	2,245
2023-10-26	$2.40	$2.41	$2.36	$2.36	$2.36	1,663
2023-10-25	$2.39	$2.39	$2.36	$2.39	$2.39	7,176
2023-10-24	$2.39	$2.40	$2.39	$2.40	$2.40	1,750
2023-10-23	$2.40	$2.49	$2.40	$2.40	$2.40	1,251
2023-10-20	$2.40	$2.46	$2.40	$2.41	$2.41	8,095
2023-10-19	$2.40	$2.41	$2.40	$2.40	$2.40	896
2023-10-18	$2.42	$2.42	$2.42	$2.42	$2.42	837
2023-10-17	$2.51	$2.63	$2.50	$2.52	$2.52	2,105
2023-10-16	$2.45	$2.57	$2.40	$2.47	$2.47	5,802
2023-10-13	$2.39	$2.39	$2.39	$2.39	$2.39	750
2023-10-12	$2.50	$2.50	$2.43	$2.43	$2.43	583
2023-10-11	$2.52	$2.52	$2.42	$2.42	$2.42	2,795
2023-10-10	$2.58	$2.67	$2.36	$2.59	$2.59	26,198
2023-10-09	$2.69	$2.69	$2.63	$2.65	$2.65	1,207
2023-10-06	$2.69	$2.69	$2.63	$2.69	$2.69	3,540
2023-10-05	$2.49	$2.77	$2.49	$2.56	$2.56	8,193
2023-10-04	$2.36	$2.47	$2.36	$2.47	$2.47	1,121
2023-10-03	$2.36	$2.56	$2.36	$2.40	$2.40	4,544
2023-10-02	$2.54	$2.54	$2.45	$2.54	$2.54	4,226
2023-09-29	$2.45	$2.52	$2.40	$2.47	$2.47	11,118
2023-09-28	$2.50	$2.50	$2.45	$2.45	$2.45	1,478
2023-09-27	$2.50	$2.50	$2.49	$2.49	$2.49	573
2023-09-26	$2.42	$2.46	$2.42	$2.46	$2.46	3,045
2023-09-25	$2.42	$2.42	$2.42	$2.42	$2.42	554
2023-09-22	$2.45	$2.52	$2.45	$2.52	$2.52	1,055
2023-09-21	$2.45	$2.45	$2.45	$2.45	$2.45	443
2023-09-20	$2.58	$2.58	$2.46	$2.50	$2.50	4,572
2023-09-19	$2.55	$2.57	$2.48	$2.56	$2.56	23,890
2023-09-18	$2.52	$2.65	$2.52	$2.63	$2.63	6,981
2023-09-15	$2.54	$2.66	$2.47	$2.66	$2.66	30,649
2023-09-14	$2.53	$2.54	$2.53	$2.54	$2.54	586
2023-09-13	$2.50	$2.62	$2.49	$2.49	$2.49	6,620
2023-09-12	$2.64	$2.65	$2.55	$2.55	$2.55	2,541
2023-09-11	$2.49	$2.70	$2.47	$2.61	$2.61	9,180
2023-09-08	$2.57	$2.68	$2.33	$2.57	$2.57	47,678
2023-09-07	$2.60	$2.67	$2.57	$2.59	$2.59	7,116
2023-09-06	$2.67	$2.67	$2.61	$2.61	$2.61	2,296
2023-09-05	$2.56	$2.67	$2.56	$2.63	$2.63	1,346
2023-09-01	$2.73	$2.73	$2.58	$2.58	$2.58	2,431
2023-08-31	$2.56	$2.76	$2.56	$2.70	$2.70	8,364
2023-08-30	$2.60	$2.60	$2.60	$2.60	$2.60	664
2023-08-29	$2.58	$2.61	$2.58	$2.61	$2.61	598
2023-08-28	$2.60	$2.66	$2.60	$2.64	$2.64	3,372
2023-08-25	$2.62	$2.68	$2.60	$2.60	$2.60	4,239
2023-08-24	$2.68	$2.72	$2.55	$2.66	$2.66	11,965
2023-08-23	$2.74	$2.76	$2.69	$2.73	$2.73	2,157
2023-08-22	$2.77	$2.81	$2.73	$2.73	$2.73	1,787
2023-08-21	$2.83	$2.83	$2.70	$2.82	$2.82	6,946
2023-08-18	$2.82	$2.82	$2.75	$2.79	$2.79	2,712
2023-08-17	$2.78	$2.84	$2.78	$2.82	$2.82	8,955
2023-08-16	$2.74	$2.94	$2.66	$2.78	$2.78	12,818
2023-08-15	$2.65	$2.86	$2.60	$2.78	$2.78	58,278
2023-08-14	$2.55	$2.63	$2.55	$2.62	$2.62	15,137
2023-08-11	$2.64	$2.64	$2.56	$2.57	$2.57	2,711
2023-08-10	$2.62	$2.62	$2.62	$2.62	$2.62	1,054
2023-08-09	$2.65	$2.65	$2.59	$2.59	$2.59	1,407
2023-08-08	$2.60	$2.60	$2.57	$2.57	$2.57	787
2023-08-07	$2.60	$2.67	$2.60	$2.60	$2.60	2,350
2023-08-04	$2.58	$2.60	$2.58	$2.60	$2.60	12,230
2023-08-03	$2.57	$2.63	$2.55	$2.55	$2.55	8,354
2023-08-02	$2.63	$2.63	$2.62	$2.62	$2.62	1,687
2023-08-01	$2.67	$2.67	$2.57	$2.62	$2.62	5,486
2023-07-31	$2.56	$2.66	$2.56	$2.57	$2.57	3,887
2023-07-28	$2.59	$2.65	$2.55	$2.60	$2.60	24,017
2023-07-27	$2.66	$2.66	$2.57	$2.63	$2.63	20,625
2023-07-26	$2.68	$2.68	$2.65	$2.67	$2.67	4,011
2023-07-25	$2.70	$2.74	$2.70	$2.71	$2.71	8,274
2023-07-24	$2.65	$2.73	$2.65	$2.73	$2.73	20,401
2023-07-21	$2.74	$2.74	$2.68	$2.68	$2.68	5,321
2023-07-20	$2.65	$2.80	$2.65	$2.73	$2.73	20,050
2023-07-19	$2.69	$2.70	$2.61	$2.67	$2.67	11,578
2023-07-18	$2.54	$2.65	$2.53	$2.64	$2.64	15,968
2023-07-17	$2.52	$2.58	$2.51	$2.53	$2.53	18,146
2023-07-14	$2.57	$2.58	$2.52	$2.55	$2.55	6,707
2023-07-13	$2.53	$2.58	$2.52	$2.57	$2.57	6,226
2023-07-12	$2.55	$2.59	$2.50	$2.54	$2.54	6,059
2023-07-11	$2.53	$2.59	$2.53	$2.55	$2.55	12,592
2023-07-10	$2.61	$2.61	$2.51	$2.51	$2.51	6,296
2023-07-07	$2.52	$2.58	$2.52	$2.54	$2.54	6,188
2023-07-06	$2.57	$2.57	$2.48	$2.48	$2.48	22,639
2023-07-05	$2.59	$2.60	$2.52	$2.54	$2.54	14,934
2023-07-03	$2.58	$2.61	$2.53	$2.61	$2.61	6,174
2023-06-30	$2.52	$2.56	$2.51	$2.56	$2.56	3,241
2023-06-29	$2.56	$2.56	$2.51	$2.51	$2.51	6,353
2023-06-28	$2.56	$2.59	$2.50	$2.50	$2.50	5,825
2023-06-27	$2.54	$2.61	$2.50	$2.51	$2.51	15,411
2023-06-26	$2.58	$2.58	$2.52	$2.52	$2.52	3,919
2023-06-23	$2.57	$2.62	$2.53	$2.53	$2.53	5,002
2023-06-22	$2.62	$2.62	$2.52	$2.52	$2.52	8,422
2023-06-21	$2.54	$2.57	$2.54	$2.56	$2.56	6,927
2023-06-20	$2.57	$2.65	$2.55	$2.56	$2.56	16,267
2023-06-16	$2.58	$2.65	$2.58	$2.58	$2.58	4,846
2023-06-15	$2.64	$2.65	$2.59	$2.60	$2.60	10,315
2023-06-14	$2.64	$2.67	$2.52	$2.64	$2.64	17,776
2023-06-13	$2.61	$2.66	$2.60	$2.61	$2.61	20,639
2023-06-12	$2.65	$2.68	$2.61	$2.61	$2.61	22,808
2023-06-09	$2.68	$2.78	$2.65	$2.65	$2.65	3,760
2023-06-08	$2.70	$2.75	$2.65	$2.65	$2.65	46,165
2023-06-07	$2.72	$2.73	$2.69	$2.70	$2.70	12,925
2023-06-06	$2.71	$2.72	$2.65	$2.68	$2.68	60,091
2023-06-05	$2.84	$2.85	$2.70	$2.72	$2.72	77,015
2023-06-02	$2.91	$3.00	$2.85	$2.86	$2.86	20,364
2023-06-01	$2.93	$2.94	$2.90	$2.92	$2.92	3,280
2023-05-31	$2.84	$2.87	$2.83	$2.86	$2.86	5,222
2023-05-30	$2.87	$2.94	$2.82	$2.82	$2.82	72,747
2023-05-26	$2.89	$2.92	$2.89	$2.92	$2.92	5,037
2023-05-25	$2.93	$2.96	$2.87	$2.88	$2.88	12,951
2023-05-24	$2.95	$2.95	$2.90	$2.92	$2.92	6,871
2023-05-23	$2.85	$2.90	$2.84	$2.88	$2.88	21,892
2023-05-22	$2.81	$2.85	$2.81	$2.84	$2.84	6,096
2023-05-19	$2.83	$2.85	$2.81	$2.81	$2.81	11,810
2023-05-18	$2.82	$2.83	$2.80	$2.80	$2.80	10,507
2023-05-17	$2.80	$2.82	$2.76	$2.77	$2.77	2,365
2023-05-16	$2.80	$2.83	$2.75	$2.80	$2.80	16,466
2023-05-15	$2.80	$2.81	$2.77	$2.80	$2.80	26,939
2023-05-12	$2.78	$2.80	$2.62	$2.76	$2.76	100,453
2023-05-11	$2.85	$2.86	$2.79	$2.80	$2.80	19,139
2023-05-10	$2.82	$2.87	$2.82	$2.86	$2.86	4,003
2023-05-09	$2.74	$2.85	$2.74	$2.81	$2.81	27,071
2023-05-08	$2.73	$2.85	$2.73	$2.79	$2.79	26,682
2023-05-05	$2.81	$2.81	$2.72	$2.80	$2.80	27,277
2023-05-04	$2.75	$2.84	$2.71	$2.76	$2.76	57,284
2023-05-03	$2.85	$2.88	$2.75	$2.75	$2.75	42,026
2023-05-02	$2.82	$2.85	$2.75	$2.81	$2.81	34,496
2023-05-01	$2.78	$2.85	$2.75	$2.79	$2.79	52,169
2023-04-28	$2.79	$2.84	$2.74	$2.78	$2.78	53,180
2023-04-27	$2.82	$2.84	$2.74	$2.75	$2.75	25,992
2023-04-26	$2.89	$2.89	$2.77	$2.78	$2.78	19,518
2023-04-25	$2.77	$2.81	$2.75	$2.75	$2.75	13,485
2023-04-24	$2.85	$2.85	$2.77	$2.84	$2.84	8,955
2023-04-21	$2.86	$2.86	$2.81	$2.85	$2.85	2,934
2023-04-20	$2.83	$2.85	$2.81	$2.84	$2.84	6,216
2023-04-19	$2.85	$2.85	$2.74	$2.85	$2.85	31,115
2023-04-18	$2.83	$2.87	$2.81	$2.85	$2.85	15,794
2023-04-17	$2.83	$2.89	$2.78	$2.78	$2.78	49,167
2023-04-14	$2.80	$2.85	$2.80	$2.81	$2.81	3,229
2023-04-13	$2.83	$2.86	$2.78	$2.79	$2.79	10,589
2023-04-12	$2.92	$2.93	$2.85	$2.86	$2.86	9,589
2023-04-11	$2.85	$2.93	$2.85	$2.87	$2.87	8,965
2023-04-10	$2.85	$2.92	$2.81	$2.85	$2.85	6,224
2023-04-06	$2.83	$2.87	$2.81	$2.82	$2.82	1,519
2023-04-05	$2.81	$2.88	$2.80	$2.82	$2.82	9,555
2023-04-04	$2.90	$2.91	$2.80	$2.80	$2.80	16,352
2023-04-03	$2.87	$2.90	$2.76	$2.90	$2.90	41,381
2023-03-31	$2.90	$2.92	$2.81	$2.81	$2.81	14,832
2023-03-30	$2.91	$2.93	$2.82	$2.93	$2.93	1,185
2023-03-29	$2.90	$2.93	$2.86	$2.88	$2.88	28,904
2023-03-28	$2.92	$2.96	$2.90	$2.93	$2.93	3,370
2023-03-27	$2.83	$2.95	$2.80	$2.95	$2.95	36,406
2023-03-24	$2.78	$2.88	$2.66	$2.87	$2.87	102,429
2023-03-23	$2.82	$2.89	$2.82	$2.82	$2.82	14,643
2023-03-22	$2.91	$2.93	$2.81	$2.81	$2.81	12,806
2023-03-21	$2.83	$2.90	$2.83	$2.84	$2.84	4,579
2023-03-20	$2.80	$2.86	$2.80	$2.81	$2.81	15,499
2023-03-17	$2.84	$2.94	$2.80	$2.82	$2.82	25,766
2023-03-16	$2.96	$2.98	$2.70	$2.85	$2.85	16,135
2023-03-15	$2.83	$2.89	$2.83	$2.89	$2.89	2,779
2023-03-14	$2.86	$3.06	$2.86	$2.92	$2.92	11,779
2023-03-13	$3.00	$3.04	$2.80	$2.88	$2.88	74,036
2023-03-10	$3.10	$3.10	$2.98	$3.02	$3.02	42,981
2023-03-09	$3.12	$3.14	$3.03	$3.03	$3.03	16,639
2023-03-08	$3.10	$3.13	$3.10	$3.10	$3.10	4,060
2023-03-07	$3.12	$3.12	$3.04	$3.10	$3.10	11,296
2023-03-06	$3.15	$3.15	$3.02	$3.12	$3.12	18,507
2023-03-03	$3.12	$3.15	$2.99	$3.14	$3.14	27,102
2023-03-02	$2.98	$3.08	$2.98	$3.03	$3.03	94,000
2023-03-01	$3.65	$3.67	$2.87	$3.06	$3.06	260,612
2023-02-28	$3.75	$3.75	$3.61	$3.68	$3.68	7,601
2023-02-27	$3.65	$3.71	$3.54	$3.69	$3.69	37,183
2023-02-24	$3.40	$3.58	$3.38	$3.50	$3.50	74,668
2023-02-23	$3.34	$3.38	$3.34	$3.36	$3.36	3,812
2023-02-22	$3.30	$3.41	$3.29	$3.31	$3.31	13,345
2023-02-21	$3.29	$3.29	$3.25	$3.29	$3.29	7,771
2023-02-17	$3.27	$3.27	$3.23	$3.23	$3.23	7,637
2023-02-16	$3.24	$3.27	$3.24	$3.25	$3.25	2,503
2023-02-15	$3.22	$3.26	$3.22	$3.22	$3.22	8,953
2023-02-14	$3.20	$3.25	$3.20	$3.24	$3.24	2,436
2023-02-13	$3.20	$3.25	$3.20	$3.25	$3.25	8,112
2023-02-10	$3.13	$3.21	$3.11	$3.20	$3.20	11,145
2023-02-09	$3.17	$3.21	$3.13	$3.13	$3.13	6,158
2023-02-08	$3.27	$3.27	$3.11	$3.11	$3.11	12,644
2023-02-07	$3.26	$3.26	$3.16	$3.16	$3.16	3,429
2023-02-06	$3.19	$3.30	$3.19	$3.24	$3.24	11,564
2023-02-03	$3.22	$3.26	$3.17	$3.19	$3.19	5,089
2023-02-02	$3.16	$3.28	$3.14	$3.19	$3.19	36,142
2023-02-01	$3.22	$3.28	$3.12	$3.12	$3.12	16,805
2023-01-31	$3.15	$3.24	$3.15	$3.22	$3.22	8,416
2023-01-30	$3.20	$3.30	$3.06	$3.06	$3.06	6,465
2023-01-27	$3.09	$3.23	$3.08	$3.21	$3.21	10,491
2023-01-26	$3.15	$3.20	$3.04	$3.10	$3.10	23,744
2023-01-25	$3.30	$3.30	$3.09	$3.09	$3.09	8,715
2023-01-24	$3.39	$3.39	$3.23	$3.29	$3.29	13,021
2023-01-23	$3.16	$3.42	$3.10	$3.23	$3.23	80,832
2023-01-20	$3.17	$3.17	$3.16	$3.16	$3.16	1,836
2023-01-19	$3.21	$3.21	$3.11	$3.16	$3.16	16,122
2023-01-18	$3.10	$3.24	$3.07	$3.19	$3.19	128,951
2023-01-17	$2.95	$3.10	$2.95	$3.10	$3.10	70,131
2023-01-13	$2.99	$3.00	$2.90	$2.91	$2.91	14,337
2023-01-12	$2.95	$3.00	$2.90	$2.99	$2.99	9,898
2023-01-11	$2.95	$2.95	$2.85	$2.85	$2.85	12,915
2023-01-10	$2.86	$2.95	$2.85	$2.95	$2.95	1,402
2023-01-09	$2.92	$2.95	$2.88	$2.88	$2.88	21,210
2023-01-06	$2.92	$2.92	$2.92	$2.92	$2.92	882
2023-01-05	$2.85	$2.94	$2.85	$2.94	$2.94	1,972
2023-01-04	$2.88	$2.95	$2.86	$2.94	$2.94	4,795
2023-01-03	$2.93	$2.95	$2.92	$2.94	$2.94	9,343
2022-12-30	$2.84	$2.94	$2.80	$2.93	$2.93	31,253
2022-12-29	$2.70	$2.83	$2.70	$2.83	$2.83	24,105
2022-12-28	$2.73	$2.74	$2.70	$2.74	$2.74	5,053
2022-12-27	$2.81	$2.81	$2.71	$2.76	$2.76	5,231
2022-12-23	$2.85	$2.85	$2.77	$2.81	$2.81	6,898
2022-12-22	$2.82	$2.84	$2.74	$2.84	$2.84	14,172
2022-12-21	$2.77	$2.82	$2.76	$2.79	$2.79	15,689
2022-12-20	$2.75	$2.85	$2.72	$2.72	$2.72	12,989
2022-12-19	$2.83	$2.88	$2.75	$2.75	$2.75	17,146
2022-12-16	$2.87	$2.87	$2.75	$2.79	$2.79	2,806
2022-12-15	$2.88	$2.88	$2.88	$2.88	$2.88	548
2022-12-14	$2.86	$2.87	$2.86	$2.87	$2.87	1,817
2022-12-13	$2.84	$2.85	$2.84	$2.85	$2.85	2,615
2022-12-12	$2.69	$2.88	$2.69	$2.84	$2.84	19,660
2022-12-09	$2.76	$2.80	$2.70	$2.70	$2.70	18,754
2022-12-08	$2.82	$2.84	$2.82	$2.84	$2.84	3,380
2022-12-07	$2.84	$2.84	$2.77	$2.81	$2.81	6,884
2022-12-06	$2.88	$2.90	$2.77	$2.85	$2.85	14,961
2022-12-05	$2.91	$2.91	$2.63	$2.78	$2.78	27,888
2022-12-02	$3.00	$3.00	$2.95	$2.95	$2.95	3,260
2022-12-01	$2.92	$2.96	$2.91	$2.91	$2.91	4,469
2022-11-30	$2.93	$2.95	$2.91	$2.92	$2.92	4,033
2022-11-29	$2.99	$3.01	$2.96	$2.96	$2.96	11,557
2022-11-28	$2.91	$3.01	$2.91	$2.96	$2.96	3,903
2022-11-25	$3.00	$3.01	$2.91	$2.91	$2.91	10,534
2022-11-23	$3.01	$3.01	$2.98	$3.01	$3.01	15,183
2022-11-22	$3.00	$3.02	$2.97	$3.00	$3.00	8,191
2022-11-21	$2.95	$2.96	$2.89	$2.96	$2.96	22,502
2022-11-18	$2.92	$2.94	$2.90	$2.92	$2.92	5,571
2022-11-17	$2.80	$2.81	$2.80	$2.81	$2.81	3,780
2022-11-16	$2.74	$2.91	$2.71	$2.80	$2.80	11,088
2022-11-15	$3.10	$3.10	$2.94	$2.94	$2.94	12,604
2022-11-14	$2.98	$3.10	$2.94	$3.07	$3.07	65,792
2022-11-11	$2.91	$2.99	$2.89	$2.93	$2.93	30,648
2022-11-10	$2.82	$2.97	$2.78	$2.90	$2.90	88,528
2022-11-09	$2.70	$2.75	$2.65	$2.73	$2.73	24,465
2022-11-08	$2.70	$2.77	$2.67	$2.74	$2.74	59,063
2022-11-07	$2.60	$2.65	$2.60	$2.65	$2.65	11,683
2022-11-04	$2.65	$2.65	$2.61	$2.61	$2.61	540
2022-11-03	$2.61	$2.63	$2.61	$2.63	$2.63	1,321
2022-11-02	$2.60	$2.62	$2.60	$2.62	$2.62	2,508
2022-11-01	$2.63	$2.64	$2.62	$2.62	$2.62	1,551
2022-10-31	$2.64	$2.69	$2.62	$2.62	$2.62	15,885
2022-10-28	$2.62	$2.62	$2.62	$2.62	$2.62	344
2022-10-27	$2.61	$2.69	$2.60	$2.69	$2.69	2,626
2022-10-26	$2.66	$2.66	$2.62	$2.62	$2.62	2,294
2022-10-25	$2.65	$2.65	$2.65	$2.65	$2.65	364
2022-10-24	$2.70	$2.70	$2.58	$2.60	$2.60	10,612
2022-10-21	$2.70	$2.70	$2.58	$2.70	$2.70	13,011
2022-10-20	$2.62	$2.70	$2.61	$2.70	$2.70	4,476
2022-10-19	$2.65	$2.70	$2.62	$2.62	$2.62	4,578
2022-10-18	$2.66	$2.67	$2.65	$2.65	$2.65	665
2022-10-17	$2.60	$2.69	$2.60	$2.69	$2.69	1,997
2022-10-14	$2.59	$2.64	$2.59	$2.64	$2.64	4,094
2022-10-13	$2.61	$2.64	$2.61	$2.64	$2.64	1,762
2022-10-12	$2.58	$2.64	$2.58	$2.62	$2.62	5,404
2022-10-11	$2.57	$2.66	$2.57	$2.58	$2.58	5,084
2022-10-10	$2.61	$2.65	$2.60	$2.61	$2.61	10,264
2022-10-07	$2.70	$2.70	$2.57	$2.60	$2.60	5,461
2022-10-06	$2.61	$2.69	$2.61	$2.68	$2.68	17,602
2022-10-05	$2.61	$2.72	$2.61	$2.62	$2.62	8,570
2022-10-04	$2.61	$2.67	$2.61	$2.66	$2.66	5,628
2022-10-03	$2.62	$2.65	$2.59	$2.65	$2.65	11,115
2022-09-30	$2.61	$2.65	$2.59	$2.59	$2.59	1,782
2022-09-29	$2.65	$2.65	$2.56	$2.61	$2.61	949
2022-09-28	$2.58	$2.65	$2.57	$2.63	$2.63	3,126
2022-09-27	$2.58	$2.62	$2.57	$2.62	$2.62	5,870
2022-09-26	$2.59	$2.65	$2.59	$2.62	$2.62	8,064
2022-09-23	$2.64	$2.74	$2.58	$2.65	$2.65	37,582
2022-09-22	$2.69	$2.75	$2.61	$2.75	$2.75	10,038
2022-09-21	$2.67	$2.70	$2.66	$2.69	$2.69	2,622
2022-09-20	$2.68	$2.69	$2.61	$2.67	$2.67	20,840
2022-09-19	$2.66	$2.75	$2.65	$2.75	$2.75	2,229
2022-09-16	$2.68	$2.74	$2.68	$2.74	$2.74	3,757
2022-09-15	$2.68	$2.68	$2.68	$2.68	$2.68	2,410
2022-09-14	$2.68	$2.70	$2.68	$2.70	$2.70	2,399
2022-09-13	$2.73	$2.73	$2.73	$2.73	$2.73	155
2022-09-12	$2.79	$2.79	$2.69	$2.73	$2.73	3,066
2022-09-09	$2.78	$2.79	$2.77	$2.79	$2.79	3,118
2022-09-08	$2.66	$2.79	$2.66	$2.77	$2.77	3,142
2022-09-07	$2.74	$2.75	$2.68	$2.72	$2.72	3,747
2022-09-06	$2.67	$2.71	$2.67	$2.71	$2.71	16,859
2022-09-02	$2.64	$2.69	$2.64	$2.68	$2.68	10,739
2022-09-01	$2.66	$2.68	$2.62	$2.63	$2.63	12,253
2022-08-31	$2.75	$2.79	$2.61	$2.66	$2.66	55,182
2022-08-30	$2.79	$2.83	$2.69	$2.79	$2.79	29,075
2022-08-29	$2.69	$2.81	$2.69	$2.80	$2.80	5,553
2022-08-26	$2.84	$2.86	$2.69	$2.69	$2.69	25,442
2022-08-25	$2.84	$2.84	$2.78	$2.82	$2.82	3,878
2022-08-24	$2.74	$2.86	$2.69	$2.86	$2.86	77,463
2022-08-23	$2.76	$2.76	$2.74	$2.74	$2.74	773
2022-08-22	$2.79	$2.79	$2.71	$2.74	$2.74	17,114
2022-08-19	$2.81	$2.83	$2.76	$2.79	$2.79	33,055
2022-08-18	$2.85	$2.86	$2.79	$2.83	$2.83	23,444
2022-08-17	$2.85	$2.85	$2.83	$2.83	$2.83	42,471
2022-08-16	$2.83	$2.84	$2.71	$2.84	$2.84	58,565
2022-08-15	$2.76	$2.86	$2.76	$2.83	$2.83	35,357
2022-08-12	$2.78	$2.83	$2.75	$2.81	$2.81	62,922
2022-08-11	$2.45	$2.52	$2.45	$2.50	$2.50	29,252
2022-08-10	$2.46	$2.46	$2.42	$2.42	$2.42	1,445
2022-08-09	$2.39	$2.45	$2.37	$2.39	$2.39	2,057
2022-08-08	$2.50	$2.60	$2.39	$2.39	$2.39	25,033
2022-08-05	$2.45	$2.53	$2.45	$2.47	$2.47	75,149
2022-08-04	$2.27	$2.47	$2.27	$2.39	$2.39	6,378
2022-08-03	$2.39	$2.49	$2.36	$2.42	$2.42	68,503
2022-08-02	$2.38	$2.38	$2.34	$2.34	$2.34	1,788
2022-08-01	$2.35	$2.35	$2.32	$2.32	$2.32	1,599
2022-07-29	$2.29	$2.41	$2.29	$2.35	$2.35	48,826
2022-07-28	$2.31	$2.36	$2.29	$2.29	$2.29	4,437
2022-07-27	$2.28	$2.36	$2.28	$2.34	$2.34	5,667
2022-07-26	$2.28	$2.36	$2.28	$2.30	$2.30	15,614
2022-07-25	$2.36	$2.36	$2.28	$2.28	$2.28	1,598
2022-07-22	$2.35	$2.35	$2.33	$2.34	$2.34	3,820
2022-07-21	$2.30	$2.30	$2.30	$2.30	$2.30	324
2022-07-20	$2.30	$2.36	$2.30	$2.30	$2.30	9,026
2022-07-19	$2.30	$2.30	$2.30	$2.30	$2.30	3,341
2022-07-18	$2.30	$2.35	$2.30	$2.30	$2.30	1,595
2022-07-15	$2.38	$2.38	$2.26	$2.26	$2.26	2,475
2022-07-14	$2.37	$2.40	$2.35	$2.36	$2.36	7,692
2022-07-13	$2.37	$2.39	$2.25	$2.30	$2.30	47,160
2022-07-12	$2.25	$2.52	$2.24	$2.35	$2.35	239,694
2022-07-11	$2.25	$2.27	$2.25	$2.27	$2.27	561
2022-07-08	$2.27	$2.27	$2.27	$2.27	$2.27	397
2022-07-07	$2.23	$2.29	$2.22	$2.27	$2.27	9,741
2022-07-06	$2.23	$2.23	$2.23	$2.23	$2.23	783
2022-07-05	$2.23	$2.25	$2.21	$2.21	$2.21	1,058
2022-07-01	$2.24	$2.26	$2.24	$2.26	$2.26	1,614
2022-06-30	$2.25	$2.25	$2.22	$2.22	$2.22	2,508
2022-06-29	$2.26	$2.28	$2.25	$2.25	$2.25	1,129
2022-06-28	$2.27	$2.34	$2.25	$2.25	$2.25	14,313
2022-06-27	$2.21	$2.29	$2.21	$2.29	$2.29	5,616
2022-06-24	$2.21	$2.21	$2.21	$2.21	$2.21	968
2022-06-23	$2.22	$2.25	$2.21	$2.21	$2.21	4,987
2022-06-22	$2.21	$2.23	$2.21	$2.22	$2.22	2,565
2022-06-21	$2.27	$2.29	$2.21	$2.24	$2.24	10,536
2022-06-17	$2.23	$2.25	$2.21	$2.21	$2.21	14,495
2022-06-16	$2.22	$2.25	$2.22	$2.22	$2.22	4,449
2022-06-15	$2.23	$2.32	$2.21	$2.23	$2.23	3,362
2022-06-14	$2.31	$2.31	$2.23	$2.23	$2.23	17,423
2022-06-13	$2.25	$2.27	$2.25	$2.26	$2.26	1,558
2022-06-10	$2.27	$2.34	$2.27	$2.32	$2.32	9,357
2022-06-09	$2.27	$2.30	$2.27	$2.29	$2.29	4,723
2022-06-08	$2.27	$2.30	$2.27	$2.30	$2.30	7,643
2022-06-07	$2.26	$2.33	$2.26	$2.27	$2.27	3,879
2022-06-06	$2.26	$2.33	$2.25	$2.27	$2.27	18,619
2022-06-03	$2.28	$2.28	$2.26	$2.28	$2.28	9,357
2022-06-02	$2.29	$2.29	$2.29	$2.29	$2.29	680
2022-06-01	$2.33	$2.33	$2.28	$2.28	$2.28	6,486
2022-05-31	$2.29	$2.39	$2.29	$2.32	$2.32	13,975
2022-05-27	$2.27	$2.30	$2.25	$2.30	$2.30	7,454
2022-05-26	$2.28	$2.30	$2.28	$2.30	$2.30	3,084
2022-05-25	$2.30	$2.30	$2.26	$2.30	$2.30	2,664
2022-05-24	$2.30	$2.30	$2.20	$2.25	$2.25	11,693
2022-05-23	$2.28	$2.31	$2.25	$2.30	$2.30	12,811
2022-05-20	$2.28	$2.39	$2.25	$2.26	$2.26	17,081
2022-05-19	$2.39	$2.39	$2.30	$2.30	$2.30	4,402
2022-05-18	$2.40	$2.40	$2.34	$2.37	$2.37	9,715
2022-05-17	$2.35	$2.41	$2.35	$2.41	$2.41	4,988
2022-05-16	$2.32	$2.35	$2.32	$2.35	$2.35	3,067
2022-05-13	$2.35	$2.39	$2.30	$2.30	$2.30	13,517
2022-05-12	$2.25	$2.38	$2.25	$2.34	$2.34	59,545
2022-05-11	$2.25	$2.39	$2.25	$2.25	$2.25	15,340
2022-05-10	$2.35	$2.35	$2.25	$2.31	$2.31	11,930
2022-05-09	$2.26	$2.34	$2.25	$2.33	$2.33	10,336
2022-05-06	$2.27	$2.30	$2.27	$2.30	$2.30	4,372
2022-05-05	$2.28	$2.31	$2.24	$2.27	$2.27	13,779
2022-05-04	$2.27	$2.28	$2.22	$2.28	$2.28	3,680
2022-05-03	$2.35	$2.35	$2.20	$2.28	$2.28	17,273
2022-05-02	$2.23	$2.29	$2.23	$2.23	$2.23	7,801
2022-04-29	$2.26	$2.28	$2.19	$2.26	$2.26	13,743
2022-04-28	$2.22	$2.22	$2.21	$2.21	$2.21	2,298
2022-04-27	$2.19	$2.21	$2.19	$2.20	$2.20	6,169
2022-04-26	$2.28	$2.28	$2.19	$2.19	$2.19	8,797
2022-04-25	$2.25	$2.27	$2.18	$2.25	$2.25	41,894
2022-04-22	$2.33	$2.34	$2.26	$2.28	$2.28	9,108
2022-04-21	$2.31	$2.35	$2.31	$2.35	$2.35	6,170
2022-04-20	$2.34	$2.34	$2.30	$2.30	$2.30	6,241
2022-04-19	$2.30	$2.34	$2.28	$2.34	$2.34	3,884
2022-04-18	$2.32	$2.34	$2.28	$2.32	$2.32	7,164
2022-04-14	$2.36	$2.36	$2.33	$2.33	$2.33	1,889
2022-04-13	$2.32	$2.38	$2.30	$2.38	$2.38	7,286
2022-04-12	$2.35	$2.35	$2.28	$2.32	$2.32	1,804
2022-04-11	$2.26	$2.33	$2.26	$2.30	$2.30	4,487
2022-04-08	$2.30	$2.34	$2.30	$2.31	$2.31	3,892
2022-04-07	$2.34	$2.34	$2.34	$2.34	$2.34	581
2022-04-06	$2.41	$2.41	$2.36	$2.36	$2.36	4,002
2022-04-05	$2.41	$2.42	$2.36	$2.38	$2.38	4,785
2022-04-04	$2.48	$2.48	$2.39	$2.41	$2.41	10,688
2022-04-01	$2.37	$2.56	$2.32	$2.34	$2.34	66,434
2022-03-31	$2.30	$2.35	$2.26	$2.34	$2.34	23,062
2022-03-30	$2.42	$2.42	$2.30	$2.36	$2.36	15,216
2022-03-29	$2.31	$2.41	$2.31	$2.34	$2.34	8,754
2022-03-28	$2.29	$2.40	$2.29	$2.36	$2.36	8,416
2022-03-25	$2.42	$2.42	$2.39	$2.39	$2.39	8,420
2022-03-24	$2.45	$2.50	$2.35	$2.41	$2.41	65,290
2022-03-23	$2.44	$2.44	$2.43	$2.44	$2.44	6,961
2022-03-22	$2.35	$2.45	$2.34	$2.43	$2.43	11,001
2022-03-21	$2.32	$2.35	$2.32	$2.35	$2.35	1,946
2022-03-18	$2.35	$2.35	$2.35	$2.35	$2.35	851
2022-03-17	$2.29	$2.35	$2.29	$2.35	$2.35	7,131
2022-03-16	$2.30	$2.36	$2.28	$2.29	$2.29	6,990
2022-03-15	$2.30	$2.34	$2.29	$2.30	$2.30	1,747
2022-03-14	$2.35	$2.35	$2.29	$2.29	$2.29	4,643
2022-03-11	$2.35	$2.38	$2.35	$2.35	$2.35	2,979
2022-03-10	$2.36	$2.40	$2.27	$2.35	$2.35	6,446
2022-03-09	$2.39	$2.40	$2.39	$2.40	$2.40	2,056
2022-03-08	$2.30	$2.40	$2.28	$2.40	$2.40	6,957
2022-03-07	$2.36	$2.36	$2.27	$2.32	$2.32	14,700
2022-03-04	$2.39	$2.39	$2.30	$2.36	$2.36	1,876
2022-03-03	$2.37	$2.39	$2.36	$2.39	$2.39	3,857
2022-03-02	$2.25	$2.37	$2.25	$2.36	$2.36	9,097
2022-03-01	$2.39	$2.40	$2.33	$2.38	$2.38	2,689
2022-02-28	$2.35	$2.42	$2.35	$2.37	$2.37	8,914
2022-02-25	$2.38	$2.40	$2.33	$2.38	$2.38	3,450
2022-02-24	$2.19	$2.41	$2.18	$2.41	$2.41	10,389
2022-02-23	$2.40	$2.40	$2.34	$2.34	$2.34	3,018
2022-02-22	$2.42	$2.42	$2.39	$2.40	$2.40	1,797
2022-02-18	$2.37	$2.42	$2.37	$2.42	$2.42	3,638
2022-02-17	$2.45	$2.46	$2.38	$2.38	$2.38	10,474
2022-02-16	$2.42	$2.47	$2.33	$2.46	$2.46	15,827
2022-02-15	$2.36	$2.51	$2.30	$2.43	$2.43	168,147
2022-02-14	$2.13	$2.17	$2.11	$2.11	$2.11	6,950
2022-02-11	$2.21	$2.27	$2.12	$2.13	$2.13	11,618
2022-02-10	$2.22	$2.22	$2.19	$2.20	$2.20	3,058
2022-02-09	$2.17	$2.24	$2.15	$2.16	$2.16	3,950
2022-02-08	$2.19	$2.27	$2.13	$2.14	$2.14	15,178
2022-02-07	$2.23	$2.24	$2.14	$2.17	$2.17	16,157
2022-02-04	$2.19	$2.25	$2.19	$2.24	$2.24	1,776
2022-02-03	$2.30	$2.32	$2.17	$2.23	$2.23	10,188
2022-02-02	$2.28	$2.28	$2.25	$2.25	$2.25	5,167
2022-02-01	$2.17	$2.29	$2.17	$2.28	$2.28	7,349
2022-01-31	$2.16	$2.18	$2.15	$2.18	$2.18	6,574
2022-01-28	$2.14	$2.16	$2.12	$2.16	$2.16	15,931
2022-01-27	$2.21	$2.31	$2.14	$2.18	$2.18	98,897
2022-01-26	$2.21	$2.21	$2.19	$2.19	$2.19	9,137
2022-01-25	$2.14	$2.21	$2.13	$2.20	$2.20	22,537
2022-01-24	$2.16	$2.21	$2.11	$2.14	$2.14	32,496
2022-01-21	$2.21	$2.28	$2.20	$2.22	$2.22	10,448
2022-01-20	$2.28	$2.37	$2.25	$2.30	$2.30	14,819
2022-01-19	$2.28	$2.36	$2.20	$2.25	$2.25	10,796
2022-01-18	$2.31	$2.38	$2.27	$2.27	$2.27	8,076
2022-01-14	$2.33	$2.39	$2.32	$2.39	$2.39	5,483
2022-01-13	$2.41	$2.41	$2.30	$2.33	$2.33	13,190
2022-01-12	$2.26	$2.40	$2.26	$2.38	$2.38	9,513
2022-01-11	$2.29	$2.31	$2.08	$2.30	$2.30	29,730
2022-01-10	$2.39	$2.39	$2.22	$2.30	$2.30	38,195
2022-01-07	$2.32	$2.36	$2.27	$2.30	$2.30	10,386
2022-01-06	$2.31	$2.40	$2.31	$2.31	$2.31	9,116
2022-01-05	$2.39	$2.41	$2.36	$2.36	$2.36	2,924
2022-01-04	$2.42	$2.42	$2.35	$2.41	$2.41	10,026
2022-01-03	$2.37	$2.42	$2.32	$2.40	$2.40	20,931
2021-12-31	$2.34	$2.37	$2.32	$2.37	$2.37	25,989
2021-12-30	$2.34	$2.39	$2.31	$2.36	$2.36	26,840
2021-12-29	$2.31	$2.36	$2.30	$2.34	$2.34	17,631
2021-12-28	$2.34	$2.42	$2.32	$2.33	$2.33	32,807
2021-12-27	$2.34	$2.40	$2.34	$2.34	$2.34	27,541
2021-12-23	$2.43	$2.47	$2.35	$2.43	$2.43	29,181
2021-12-22	$2.36	$2.44	$2.36	$2.39	$2.39	9,188
2021-12-21	$2.42	$2.47	$2.38	$2.42	$2.42	15,833
2021-12-20	$2.37	$2.42	$2.33	$2.34	$2.34	36,031
2021-12-17	$2.52	$2.52	$2.38	$2.41	$2.41	22,903
2021-12-16	$2.55	$2.59	$2.44	$2.46	$2.46	54,821
2021-12-15	$2.53	$2.65	$2.49	$2.57	$2.57	63,022
2021-12-14	$2.49	$2.60	$2.49	$2.49	$2.49	6,342
2021-12-13	$2.54	$2.56	$2.49	$2.49	$2.49	8,227
2021-12-10	$2.74	$2.74	$2.57	$2.59	$2.59	5,851
2021-12-09	$2.64	$2.65	$2.59	$2.60	$2.60	7,283
2021-12-08	$2.65	$2.67	$2.60	$2.64	$2.64	12,256
2021-12-07	$2.54	$2.69	$2.53	$2.63	$2.63	20,118
2021-12-06	$2.42	$2.61	$2.38	$2.52	$2.52	49,977
2021-12-03	$2.48	$2.53	$2.43	$2.43	$2.43	11,859
2021-12-02	$2.51	$2.57	$2.40	$2.50	$2.50	19,877
2021-12-01	$2.63	$2.71	$2.51	$2.51	$2.51	21,084
2021-11-30	$2.72	$2.72	$2.53	$2.60	$2.60	32,492
2021-11-29	$2.67	$2.81	$2.63	$2.72	$2.72	38,696
2021-11-26	$2.53	$2.59	$2.53	$2.57	$2.57	4,012
2021-11-24	$2.54	$2.62	$2.54	$2.61	$2.61	6,623
2021-11-23	$2.58	$2.64	$2.55	$2.55	$2.55	19,526
2021-11-22	$2.66	$2.66	$2.60	$2.60	$2.60	19,815
2021-11-19	$2.67	$2.68	$2.64	$2.66	$2.66	10,926
2021-11-18	$2.67	$2.71	$2.63	$2.67	$2.67	7,406
2021-11-17	$2.66	$2.69	$2.65	$2.69	$2.69	14,858
2021-11-16	$2.66	$2.69	$2.61	$2.69	$2.69	27,884
2021-11-15	$2.74	$2.77	$2.65	$2.66	$2.66	50,498
2021-11-12	$2.69	$2.75	$2.62	$2.73	$2.73	70,763
2021-11-11	$2.67	$2.76	$2.67	$2.71	$2.71	34,050
2021-11-10	$2.92	$2.93	$2.67	$2.67	$2.67	164,139
2021-11-09	$3.04	$3.13	$3.03	$3.09	$3.09	27,013
2021-11-08	$2.98	$3.13	$2.98	$3.06	$3.06	22,285
2021-11-05	$2.96	$3.05	$2.93	$2.98	$2.98	19,658
2021-11-04	$3.13	$3.17	$2.89	$2.96	$2.96	66,406
2021-11-03	$3.02	$3.18	$2.99	$3.10	$3.10	71,976
2021-11-02	$2.86	$3.09	$2.79	$3.01	$3.01	110,087
2021-11-01	$2.92	$3.03	$2.88	$2.90	$2.90	28,644
2021-10-29	$2.86	$2.95	$2.86	$2.92	$2.92	13,664
2021-10-28	$2.82	$2.90	$2.82	$2.89	$2.89	30,654
2021-10-27	$2.85	$2.88	$2.84	$2.84	$2.84	8,798
2021-10-26	$2.89	$2.89	$2.82	$2.84	$2.84	23,399
2021-10-25	$2.85	$2.92	$2.83	$2.88	$2.88	57,992
2021-10-22	$2.89	$2.97	$2.84	$2.85	$2.85	59,924
2021-10-21	$2.93	$3.05	$2.90	$2.91	$2.91	59,698
2021-10-20	$2.90	$2.95	$2.87	$2.92	$2.92	42,376
2021-10-19	$2.86	$3.00	$2.81	$2.89	$2.89	111,587
2021-10-18	$2.78	$2.90	$2.78	$2.86	$2.86	19,052
2021-10-15	$2.83	$2.88	$2.78	$2.81	$2.81	6,333
2021-10-14	$2.89	$2.93	$2.83	$2.88	$2.88	49,102
2021-10-13	$2.85	$2.87	$2.79	$2.84	$2.84	22,599
2021-10-12	$2.77	$2.90	$2.75	$2.82	$2.82	73,573
2021-10-11	$2.74	$2.84	$2.74	$2.81	$2.81	18,198
2021-10-08	$2.81	$2.85	$2.75	$2.75	$2.75	11,423
2021-10-07	$2.77	$2.85	$2.77	$2.81	$2.81	37,502
2021-10-06	$2.73	$2.77	$2.73	$2.75	$2.75	9,126
2021-10-05	$2.82	$2.88	$2.73	$2.77	$2.77	43,586
2021-10-04	$2.80	$2.87	$2.75	$2.75	$2.75	53,172
2021-10-01	$2.74	$2.80	$2.74	$2.75	$2.75	15,038
2021-09-30	$2.75	$2.79	$2.74	$2.76	$2.76	26,206
2021-09-29	$2.74	$2.80	$2.73	$2.74	$2.74	32,601
2021-09-28	$2.81	$2.89	$2.73	$2.73	$2.73	48,662
2021-09-27	$2.79	$2.88	$2.79	$2.83	$2.83	13,104
2021-09-24	$2.85	$2.90	$2.80	$2.84	$2.84	48,262
2021-09-23	$2.87	$3.04	$2.82	$2.89	$2.89	256,849
2021-09-22	$2.84	$2.93	$2.84	$2.87	$2.87	52,143
2021-09-21	$2.77	$2.87	$2.71	$2.86	$2.86	67,255
2021-09-20	$2.75	$2.79	$2.70	$2.73	$2.73	29,116
2021-09-17	$2.75	$2.84	$2.75	$2.84	$2.84	21,405
2021-09-16	$2.79	$2.82	$2.76	$2.77	$2.77	13,227
2021-09-15	$2.78	$2.85	$2.72	$2.79	$2.79	26,715
2021-09-14	$2.82	$2.84	$2.74	$2.76	$2.76	48,455
2021-09-13	$2.80	$2.96	$2.74	$2.74	$2.74	344,506
2021-09-10	$2.76	$2.93	$2.73	$2.80	$2.80	194,516
2021-09-09	$2.77	$2.80	$2.73	$2.75	$2.75	19,128
2021-09-08	$2.78	$2.79	$2.72	$2.74	$2.74	49,827
2021-09-07	$2.80	$2.85	$2.77	$2.80	$2.80	44,683
2021-09-03	$2.89	$2.89	$2.80	$2.84	$2.84	37,369
2021-09-02	$2.91	$2.93	$2.77	$2.89	$2.89	237,880
2021-09-01	$2.86	$2.94	$2.83	$2.94	$2.94	65,746
2021-08-31	$2.73	$2.99	$2.73	$2.85	$2.85	824,312
2021-08-30	$2.77	$2.79	$2.66	$2.69	$2.69	150,083
2021-08-27	$2.66	$2.84	$2.66	$2.77	$2.77	187,960
2021-08-26	$2.70	$2.78	$2.66	$2.70	$2.70	55,117
2021-08-25	$2.70	$2.77	$2.68	$2.71	$2.71	40,674
2021-08-24	$2.72	$2.76	$2.67	$2.74	$2.74	100,933
2021-08-23	$2.68	$2.73	$2.59	$2.72	$2.72	216,772
2021-08-20	$2.85	$2.94	$2.60	$2.63	$2.63	477,825
2021-08-19	$2.49	$2.78	$2.49	$2.71	$2.71	339,569
2021-08-18	$2.48	$2.65	$2.46	$2.54	$2.54	312,135
2021-08-17	$2.45	$2.53	$2.41	$2.47	$2.47	70,188
2021-08-16	$2.56	$2.58	$2.43	$2.48	$2.48	188,384
2021-08-13	$2.60	$2.64	$2.53	$2.61	$2.61	188,207
2021-08-12	$2.73	$2.73	$2.53	$2.65	$2.65	288,470
2021-08-11	$2.61	$2.65	$2.55	$2.61	$2.61	63,490
2021-08-10	$2.61	$2.68	$2.57	$2.63	$2.63	50,295
2021-08-09	$2.71	$2.73	$2.60	$2.60	$2.60	109,910
2021-08-06	$2.66	$2.68	$2.59	$2.61	$2.61	97,075
2021-08-05	$2.77	$2.79	$2.61	$2.61	$2.61	100,079
2021-08-04	$2.87	$2.90	$2.72	$2.78	$2.78	26,799
2021-08-03	$2.89	$2.96	$2.84	$2.89	$2.89	46,910
2021-08-02	$2.82	$2.88	$2.68	$2.84	$2.84	40,745
2021-07-30	$2.86	$2.88	$2.80	$2.84	$2.84	41,871
2021-07-29	$2.84	$3.07	$2.82	$2.89	$2.89	187,785
2021-07-28	$2.82	$2.90	$2.76	$2.87	$2.87	69,984
2021-07-27	$2.89	$2.91	$2.70	$2.82	$2.82	37,026
2021-07-26	$2.83	$2.95	$2.76	$2.90	$2.90	186,149
2021-07-23	$2.71	$2.79	$2.66	$2.76	$2.76	72,729
2021-07-22	$2.79	$2.83	$2.69	$2.71	$2.71	80,113
2021-07-21	$2.69	$2.84	$2.67	$2.78	$2.78	93,002
2021-07-20	$2.62	$2.78	$2.59	$2.68	$2.68	131,414
2021-07-19	$2.68	$2.69	$2.55	$2.62	$2.62	141,650
2021-07-16	$2.78	$2.82	$2.65	$2.69	$2.69	50,404
2021-07-15	$2.87	$2.98	$2.68	$2.71	$2.71	70,413
2021-07-14	$2.98	$3.19	$2.87	$2.95	$2.95	178,713
2021-07-13	$3.03	$3.05	$2.96	$2.98	$2.98	60,125
2021-07-12	$2.89	$3.03	$2.89	$3.03	$3.03	59,653
2021-07-09	$2.88	$3.09	$2.80	$3.00	$3.00	302,601
2021-07-08	$2.60	$3.03	$2.58	$2.85	$2.85	752,106
2021-07-07	$2.86	$2.88	$2.68	$2.72	$2.72	61,999
2021-07-06	$2.77	$2.90	$2.70	$2.83	$2.83	104,034
2021-07-02	$2.93	$2.94	$2.78	$2.81	$2.81	111,408
2021-07-01	$2.92	$3.09	$2.91	$2.94	$2.94	149,621
2021-06-30	$2.92	$3.15	$2.90	$2.93	$2.93	588,072
2021-06-29	$2.85	$3.01	$2.81	$2.97	$2.97	263,286
2021-06-28	$2.91	$2.98	$2.80	$2.85	$2.85	62,722
2021-06-25	$3.08	$3.08	$2.87	$2.92	$2.92	92,585
2021-06-24	$2.90	$3.10	$2.84	$3.01	$3.01	592,441
2021-06-23	$2.68	$2.88	$2.68	$2.88	$2.88	117,350
2021-06-22	$2.61	$2.75	$2.58	$2.67	$2.67	339,556
2021-06-21	$2.78	$2.78	$2.61	$2.63	$2.63	159,381
2021-06-18	$2.98	$2.98	$2.77	$2.79	$2.79	129,190
2021-06-17	$3.07	$3.09	$2.93	$2.99	$2.99	157,517
2021-06-16	$3.08	$3.10	$2.97	$2.99	$2.99	124,834
2021-06-15	$3.22	$3.24	$3.02	$3.08	$3.08	137,137
2021-06-14	$3.37	$3.50	$3.20	$3.24	$3.24	271,179
2021-06-11	$3.31	$3.58	$3.22	$3.40	$3.40	875,733
2021-06-10	$3.03	$3.55	$3.00	$3.30	$3.30	552,448
2021-06-09	$3.24	$3.35	$2.97	$3.01	$3.01	597,652
2021-06-08	$3.32	$3.38	$3.13	$3.26	$3.26	1,348,291
2021-06-07	$3.14	$3.31	$3.04	$3.24	$3.24	388,606
2021-06-04	$3.10	$3.55	$3.06	$3.13	$3.13	2,817,486
2021-06-03	$2.77	$3.24	$2.77	$3.08	$3.08	883,360
2021-06-02	$2.71	$3.05	$2.69	$2.79	$2.79	1,067,502
2021-06-01	$2.57	$2.75	$2.56	$2.68	$2.68	300,279
2021-05-28	$2.63	$2.63	$2.55	$2.56	$2.56	131,106
2021-05-27	$2.55	$2.65	$2.48	$2.63	$2.63	479,412
2021-05-26	$2.53	$2.67	$2.48	$2.54	$2.54	1,130,428
2021-05-25	$2.79	$2.83	$2.51	$2.53	$2.53	511,840
2021-05-24	$2.69	$3.10	$2.57	$2.78	$2.78	3,297,546
2021-05-21	$2.57	$2.72	$2.45	$2.69	$2.69	1,024,350
2021-05-20	$2.49	$2.75	$2.40	$2.60	$2.60	2,250,573
2021-05-19	$2.45	$2.52	$2.33	$2.49	$2.49	257,592
2021-05-18	$2.41	$2.65	$2.28	$2.55	$2.55	1,201,049
2021-05-17	$2.44	$2.45	$2.30	$2.41	$2.41	381,267
2021-05-14	$2.39	$2.56	$2.36	$2.45	$2.45	1,535,579
2021-05-13	$2.64	$2.79	$2.25	$2.36	$2.36	1,512,803
2021-05-12	$2.77	$2.77	$2.50	$2.53	$2.53	646,713
2021-05-11	$2.75	$3.03	$2.58	$2.76	$2.76	1,825,516
2021-05-10	$3.37	$3.61	$2.79	$2.80	$2.80	2,468,601
2021-05-07	$3.50	$4.35	$3.36	$3.41	$3.41	4,337,158
2021-05-06	$4.72	$4.90	$3.10	$4.14	$4.14	12,930,723
2021-05-05	$2.70	$5.04	$2.53	$3.55	$3.55	19,953,711
2021-05-04	$3.25	$4.26	$2.50	$2.72	$2.72	6,772,037
2021-05-03	$2.41	$3.98	$2.41	$3.74	$3.74	14,563,431
2021-04-30	$2.42	$2.77	$2.34	$2.41	$2.41	836,840
2021-04-29	$2.61	$2.81	$2.40	$2.44	$2.44	225,473
2021-04-28	$2.42	$2.85	$2.37	$2.66	$2.66	507,852
2021-04-27	$2.50	$2.51	$2.36	$2.39	$2.39	171,243
2021-04-26	$2.37	$2.58	$2.35	$2.52	$2.52	140,072
2021-04-23	$2.41	$2.42	$2.36	$2.37	$2.37	9,658
2021-04-22	$2.45	$2.45	$2.34	$2.36	$2.36	9,098
2021-04-21	$2.39	$2.43	$2.33	$2.42	$2.42	24,120
2021-04-20	$2.36	$2.38	$2.31	$2.32	$2.32	14,242
2021-04-19	$2.51	$2.51	$2.36	$2.38	$2.38	22,189
2021-04-16	$2.43	$2.53	$2.32	$2.47	$2.47	39,492
2021-04-15	$2.54	$2.54	$2.40	$2.42	$2.42	15,294
2021-04-14	$2.46	$2.55	$2.42	$2.52	$2.52	29,141
2021-04-13	$2.61	$2.64	$2.44	$2.47	$2.47	49,440
2021-04-12	$2.57	$2.60	$2.47	$2.55	$2.55	38,876
2021-04-09	$2.66	$2.68	$2.59	$2.62	$2.62	24,149
2021-04-08	$2.56	$2.70	$2.50	$2.65	$2.65	50,271
2021-04-07	$2.60	$2.62	$2.45	$2.55	$2.55	69,025
2021-04-06	$2.73	$2.73	$2.61	$2.62	$2.62	91,433
2021-04-05	$2.66	$3.13	$2.62	$2.72	$2.72	282,817
2021-04-01	$2.70	$2.88	$2.60	$2.67	$2.67	203,692
2021-03-31	$2.70	$3.30	$2.70	$2.77	$2.77	1,353,506
2021-03-30	$2.74	$2.74	$2.65	$2.70	$2.70	15,432
2021-03-29	$2.68	$2.76	$2.61	$2.71	$2.71	59,733
2021-03-26	$2.56	$2.65	$2.49	$2.58	$2.58	18,267
2021-03-25	$2.55	$2.66	$2.46	$2.55	$2.55	55,970
2021-03-24	$2.57	$2.59	$2.52	$2.59	$2.59	23,120
2021-03-23	$2.65	$2.71	$2.58	$2.61	$2.61	28,175
2021-03-22	$2.80	$2.80	$2.65	$2.65	$2.65	38,898
2021-03-19	$2.73	$2.79	$2.57	$2.79	$2.79	69,468
2021-03-18	$2.89	$2.89	$2.66	$2.69	$2.69	44,594
2021-03-17	$2.79	$2.95	$2.76	$2.85	$2.85	92,999
2021-03-16	$2.67	$3.03	$2.67	$2.99	$2.99	447,307
2021-03-15	$2.68	$2.70	$2.64	$2.67	$2.67	44,643
2021-03-12	$2.55	$2.69	$2.43	$2.67	$2.67	38,658
2021-03-11	$2.58	$2.77	$2.58	$2.72	$2.72	230,669
2021-03-10	$2.62	$2.64	$2.53	$2.58	$2.58	87,933
2021-03-09	$2.54	$2.64	$2.47	$2.56	$2.56	90,823
2021-03-08	$2.42	$2.52	$2.41	$2.47	$2.47	46,415
2021-03-05	$2.25	$2.40	$2.25	$2.35	$2.35	75,944
2021-03-04	$2.43	$2.45	$2.25	$2.27	$2.27	109,919
2021-03-03	$2.47	$2.56	$2.44	$2.47	$2.47	43,448
2021-03-02	$2.52	$2.59	$2.47	$2.48	$2.48	76,966
2021-03-01	$2.70	$2.75	$2.51	$2.60	$2.60	451,891
2021-02-26	$2.66	$3.32	$2.27	$2.80	$2.80	756,011
2021-02-25	$2.76	$2.80	$2.57	$2.64	$2.64	55,592
2021-02-24	$2.64	$2.78	$2.64	$2.75	$2.75	47,569
2021-02-23	$2.96	$2.96	$2.53	$2.59	$2.59	143,990
2021-02-22	$3.08	$3.34	$2.95	$2.97	$2.97	368,887
2021-02-19	$2.86	$3.05	$2.86	$3.03	$3.03	134,348
2021-02-18	$2.88	$2.89	$2.78	$2.88	$2.88	50,368
2021-02-17	$2.80	$2.92	$2.69	$2.89	$2.89	109,486
2021-02-16	$2.97	$3.00	$2.86	$2.89	$2.89	67,227
2021-02-12	$2.85	$3.19	$2.72	$2.94	$2.94	358,997
2021-02-11	$2.89	$3.20	$2.76	$2.76	$2.76	509,107
2021-02-10	$2.90	$2.94	$2.68	$2.90	$2.90	112,894
2021-02-09	$2.82	$2.95	$2.80	$2.88	$2.88	109,390
2021-02-08	$3.00	$3.00	$2.82	$2.88	$2.88	102,973
2021-02-05	$2.77	$3.08	$2.54	$2.92	$2.92	364,016
2021-02-04	$2.60	$3.18	$2.53	$2.83	$2.83	575,584
2021-02-03	$2.51	$2.59	$2.48	$2.52	$2.52	60,374
2021-02-02	$2.56	$2.56	$2.46	$2.49	$2.49	49,225
2021-02-01	$2.55	$2.58	$2.44	$2.55	$2.55	70,386
2021-01-29	$2.47	$2.61	$2.43	$2.52	$2.52	56,114
2021-01-28	$2.53	$2.62	$2.39	$2.57	$2.57	102,939
2021-01-27	$2.51	$2.61	$2.45	$2.45	$2.45	89,584
2021-01-26	$2.52	$2.70	$2.52	$2.66	$2.66	234,653
2021-01-25	$2.57	$2.62	$2.49	$2.54	$2.54	54,712
2021-01-22	$2.48	$2.55	$2.45	$2.54	$2.54	38,190
2021-01-21	$2.60	$2.62	$2.46	$2.50	$2.50	65,285
2021-01-20	$2.59	$2.70	$2.51	$2.60	$2.60	107,390
2021-01-19	$2.65	$2.65	$2.41	$2.51	$2.51	252,688
2021-01-15	$2.32	$2.40	$2.30	$2.33	$2.33	46,886
2021-01-14	$2.23	$2.35	$2.23	$2.32	$2.32	67,229
2021-01-13	$2.35	$2.35	$2.11	$2.25	$2.25	48,540
2021-01-12	$2.29	$2.34	$2.27	$2.32	$2.32	57,775
2021-01-11	$2.22	$2.31	$2.19	$2.28	$2.28	56,912
2021-01-08	$2.24	$2.27	$2.19	$2.20	$2.20	33,286
2021-01-07	$2.17	$2.23	$2.14	$2.23	$2.23	60,218
2021-01-06	$2.16	$2.22	$2.11	$2.17	$2.17	54,463
2021-01-05	$2.17	$2.17	$2.10	$2.15	$2.15	31,177
2021-01-04	$2.19	$2.22	$2.03	$2.17	$2.17	96,635
2020-12-31	$2.15	$2.32	$2.04	$2.22	$2.22	210,002
2020-12-30	$2.09	$2.20	$2.03	$2.10	$2.10	195,230
2020-12-29	$2.13	$2.16	$1.91	$2.04	$2.04	209,236
2020-12-28	$2.10	$2.69	$2.06	$2.14	$2.14	1,754,411
2020-12-24	$2.08	$2.10	$2.03	$2.10	$2.10	16,531
2020-12-23	$2.02	$2.06	$2.02	$2.02	$2.02	27,874
2020-12-22	$2.04	$2.05	$2.01	$2.01	$2.01	7,987
2020-12-21	$2.05	$2.06	$1.99	$2.02	$2.02	16,469
2020-12-18	$2.00	$2.11	$2.00	$2.04	$2.04	30,543
2020-12-17	$2.08	$2.08	$2.01	$2.05	$2.05	17,619
2020-12-16	$2.13	$2.17	$2.04	$2.04	$2.04	32,890
2020-12-15	$2.18	$2.18	$2.03	$2.12	$2.12	171,142
2020-12-14	$2.10	$2.10	$1.99	$2.00	$2.00	52,930
2020-12-11	$2.02	$2.04	$1.98	$1.98	$1.98	28,395
2020-12-10	$1.96	$2.03	$1.92	$2.00	$2.00	20,702
2020-12-09	$1.95	$2.04	$1.90	$1.97	$1.97	58,200
2020-12-08	$1.97	$2.01	$1.92	$1.99	$1.99	65,713
2020-12-07	$1.99	$2.04	$1.97	$2.01	$2.01	30,737
2020-12-04	$1.99	$2.02	$1.98	$1.99	$1.99	35,682
2020-12-03	$2.00	$2.03	$1.97	$1.98	$1.98	33,915
2020-12-02	$1.94	$2.07	$1.92	$1.97	$1.97	100,050
2020-12-01	$2.17	$2.17	$1.90	$1.93	$1.93	83,907
2020-11-30	$2.10	$2.22	$2.03	$2.17	$2.17	154,854
2020-11-27	$1.90	$2.19	$1.90	$2.10	$2.10	301,268
2020-11-25	$1.93	$2.04	$1.89	$1.94	$1.94	74,255
2020-11-24	$1.88	$1.93	$1.88	$1.93	$1.93	28,761
2020-11-23	$1.87	$1.92	$1.79	$1.89	$1.89	66,491
2020-11-20	$1.84	$1.92	$1.84	$1.87	$1.87	12,925
2020-11-19	$1.98	$1.99	$1.87	$1.89	$1.89	68,477
2020-11-18	$1.92	$1.94	$1.87	$1.92	$1.92	13,065
2020-11-17	$1.94	$1.96	$1.83	$1.92	$1.92	20,890
2020-11-16	$1.98	$1.98	$1.90	$1.93	$1.93	16,904
2020-11-13	$1.81	$1.95	$1.81	$1.92	$1.92	25,902
2020-11-12	$1.86	$1.92	$1.83	$1.88	$1.88	47,206
2020-11-11	$2.03	$2.38	$1.80	$1.90	$1.90	715,292
2020-11-10	$1.90	$2.02	$1.90	$1.99	$1.99	56,292
2020-11-09	$1.98	$1.98	$1.86	$1.89	$1.89	39,529
2020-11-06	$1.87	$1.91	$1.84	$1.89	$1.89	19,213
2020-11-05	$1.77	$1.87	$1.77	$1.87	$1.87	22,623
2020-11-04	$1.89	$1.94	$1.78	$1.79	$1.79	55,146
2020-11-03	$1.81	$1.93	$1.81	$1.87	$1.87	36,327
2020-11-02	$1.84	$1.84	$1.79	$1.80	$1.80	11,551
2020-10-30	$1.85	$1.85	$1.76	$1.81	$1.81	25,827
2020-10-29	$1.83	$1.83	$1.75	$1.75	$1.75	21,703
2020-10-28	$1.78	$1.82	$1.76	$1.81	$1.81	21,261
2020-10-27	$1.93	$1.94	$1.81	$1.83	$1.83	39,943
2020-10-26	$1.97	$1.97	$1.89	$1.90	$1.90	45,695
2020-10-23	$1.99	$2.05	$1.98	$2.03	$2.03	33,220
2020-10-22	$2.00	$2.01	$1.91	$1.96	$1.96	99,197
2020-10-21	$1.99	$2.01	$1.88	$1.89	$1.89	36,861
2020-10-20	$1.91	$2.03	$1.87	$2.01	$2.01	152,053
2020-10-19	$1.87	$1.93	$1.86	$1.91	$1.91	15,646
2020-10-16	$1.84	$1.94	$1.81	$1.90	$1.90	97,320
2020-10-15	$1.89	$1.89	$1.81	$1.89	$1.89	44,624
2020-10-14	$1.90	$1.90	$1.83	$1.89	$1.89	17,336
2020-10-13	$1.92	$1.92	$1.85	$1.90	$1.90	31,794
2020-10-12	$1.87	$1.92	$1.86	$1.92	$1.92	21,724
2020-10-09	$1.98	$1.98	$1.86	$1.92	$1.92	36,954
2020-10-08	$2.01	$2.03	$1.87	$1.93	$1.93	129,115
2020-10-07	$1.91	$2.06	$1.85	$1.95	$1.95	238,212
2020-10-06	$1.82	$2.10	$1.81	$1.91	$1.91	309,292
2020-10-05	$1.82	$1.90	$1.75	$1.85	$1.85	208,786
2020-10-02	$1.78	$1.85	$1.77	$1.80	$1.80	49,245
2020-10-01	$1.86	$1.87	$1.77	$1.79	$1.79	180,726
2020-09-30	$1.84	$1.95	$1.81	$1.81	$1.81	155,043
2020-09-29	$1.96	$2.13	$1.82	$1.96	$1.96	838,531
2020-09-28	$1.93	$2.47	$1.83	$2.07	$2.07	3,483,061
2020-09-25	$1.70	$1.95	$1.68	$1.93	$1.93	132,704
2020-09-24	$1.71	$1.71	$1.68	$1.68	$1.68	9,587
2020-09-23	$1.75	$1.78	$1.70	$1.71	$1.71	25,378
2020-09-22	$1.83	$1.87	$1.75	$1.75	$1.75	16,863
2020-09-21	$1.90	$1.90	$1.76	$1.76	$1.76	20,228
2020-09-18	$1.78	$1.83	$1.78	$1.81	$1.81	21,212
2020-09-17	$1.87	$2.22	$1.79	$1.83	$1.83	798,383
2020-09-16	$1.90	$1.90	$1.83	$1.83	$1.83	89,876
2020-09-15	$1.87	$1.91	$1.80	$1.88	$1.88	39,595
2020-09-14	$1.99	$1.99	$1.88	$1.88	$1.88	33,508
2020-09-11	$1.93	$1.94	$1.90	$1.94	$1.94	10,775
2020-09-10	$1.97	$1.97	$1.90	$1.90	$1.90	12,521
2020-09-09	$1.93	$1.97	$1.90	$1.93	$1.93	19,614
2020-09-08	$1.91	$1.98	$1.85	$1.91	$1.91	30,479
2020-09-04	$2.02	$2.04	$1.90	$1.91	$1.91	63,287
2020-09-03	$2.04	$2.08	$1.90	$1.97	$1.97	25,362
2020-09-02	$2.07	$2.13	$2.02	$2.09	$2.09	82,366
2020-09-01	$2.13	$2.13	$2.01	$2.11	$2.11	47,044
2020-08-31	$2.15	$2.15	$2.10	$2.10	$2.10	9,774
2020-08-28	$2.10	$2.18	$2.10	$2.15	$2.15	9,444
2020-08-27	$2.06	$2.19	$2.01	$2.19	$2.19	41,485
2020-08-26	$2.10	$2.16	$2.09	$2.09	$2.09	11,863
2020-08-25	$2.07	$2.14	$2.07	$2.09	$2.09	22,587
2020-08-24	$2.17	$2.25	$2.04	$2.11	$2.11	39,240
2020-08-21	$2.26	$2.30	$2.15	$2.21	$2.21	24,853
2020-08-20	$2.12	$2.22	$2.12	$2.22	$2.22	13,872
2020-08-19	$2.33	$2.33	$2.16	$2.17	$2.17	21,474
2020-08-18	$2.23	$2.34	$2.23	$2.30	$2.30	47,155
2020-08-17	$2.13	$2.29	$2.13	$2.23	$2.23	37,302
2020-08-14	$2.20	$2.20	$2.11	$2.18	$2.18	61,104
2020-08-13	$2.25	$2.29	$2.15	$2.27	$2.27	54,371
2020-08-12	$2.21	$2.25	$2.15	$2.15	$2.15	42,932
2020-08-11	$2.21	$2.23	$2.13	$2.13	$2.13	61,239
2020-08-10	$2.19	$2.19	$2.13	$2.14	$2.14	43,013
2020-08-07	$2.15	$2.18	$2.08	$2.16	$2.16	67,943
2020-08-06	$2.14	$2.17	$2.06	$2.14	$2.14	17,986
2020-08-05	$2.11	$2.19	$2.07	$2.12	$2.12	58,725
2020-08-04	$2.15	$2.17	$2.06	$2.11	$2.11	160,546
2020-08-03	$2.07	$2.09	$1.97	$2.04	$2.04	28,816
2020-07-31	$2.12	$2.12	$1.99	$2.02	$2.02	54,506
2020-07-30	$2.12	$2.12	$2.03	$2.03	$2.03	25,150
2020-07-29	$2.03	$2.14	$2.03	$2.06	$2.06	52,045
2020-07-28	$2.13	$2.13	$1.99	$2.03	$2.03	117,681
2020-07-27	$2.21	$2.26	$1.97	$2.09	$2.09	114,471
2020-07-24	$2.10	$2.30	$2.05	$2.30	$2.30	192,117
2020-07-23	$2.00	$2.07	$2.00	$2.07	$2.07	33,062
2020-07-22	$2.07	$2.10	$2.00	$2.01	$2.01	16,491
2020-07-21	$2.00	$2.10	$1.99	$2.07	$2.07	139,263
2020-07-20	$2.05	$2.11	$1.97	$1.99	$1.99	34,269
2020-07-17	$2.00	$2.05	$1.99	$2.01	$2.01	22,630
2020-07-16	$2.11	$2.11	$2.00	$2.01	$2.01	25,660
2020-07-15	$1.99	$2.13	$1.96	$2.06	$2.06	123,682
2020-07-14	$1.92	$2.02	$1.90	$1.99	$1.99	70,085
2020-07-13	$1.93	$2.03	$1.91	$1.92	$1.92	40,517
2020-07-10	$2.03	$2.03	$1.93	$1.94	$1.94	45,070
2020-07-09	$1.90	$2.03	$1.90	$1.98	$1.98	82,219
2020-07-08	$1.99	$2.03	$1.90	$1.90	$1.90	123,481
2020-07-07	$2.15	$2.15	$1.97	$2.02	$2.02	145,431
2020-07-06	$2.25	$2.25	$2.01	$2.18	$2.18	176,789
2020-07-02	$2.10	$2.17	$2.05	$2.11	$2.11	99,902
2020-07-01	$2.04	$2.11	$1.96	$2.07	$2.07	120,274
2020-06-30	$2.18	$2.39	$2.01	$2.14	$2.14	540,218
2020-06-29	$1.87	$2.00	$1.86	$1.96	$1.96	90,853
2020-06-26	$2.03	$2.05	$1.82	$1.88	$1.88	224,613
2020-06-25	$1.97	$2.05	$1.95	$1.99	$1.99	109,812
2020-06-24	$2.20	$2.20	$1.96	$2.06	$2.06	326,162
2020-06-23	$2.35	$2.48	$2.12	$2.18	$2.18	625,128
2020-06-22	$3.30	$3.38	$2.40	$2.58	$2.58	1,110,622
2020-06-19	$3.13	$3.58	$2.76	$2.95	$2.95	3,079,090
2020-06-18	$3.25	$3.25	$2.30	$2.74	$2.74	1,861,553
2020-06-17	$2.94	$3.42	$2.62	$3.10	$3.10	3,474,167
2020-06-16	$1.93	$2.21	$1.93	$2.15	$2.15	79,661
2020-06-15	$1.93	$1.93	$1.81	$1.93	$1.93	14,880
2020-06-12	$2.08	$2.08	$1.90	$1.95	$1.95	13,831
2020-06-11	$1.89	$1.99	$1.75	$1.99	$1.99	11,655
2020-06-10	$2.22	$2.23	$1.85	$2.05	$2.05	41,474
2020-06-09	$2.07	$2.20	$2.07	$2.17	$2.17	18,458
2020-06-08	$2.11	$2.20	$2.02	$2.20	$2.20	50,216
2020-06-05	$2.08	$2.13	$1.98	$2.06	$2.06	33,294
2020-06-04	$2.05	$2.05	$2.00	$2.04	$2.04	17,648
2020-06-03	$2.06	$2.06	$1.97	$2.06	$2.06	25,238
2020-06-02	$1.90	$2.05	$1.86	$2.04	$2.04	50,678
2020-06-01	$1.79	$1.90	$1.68	$1.88	$1.88	10,308
2020-05-29	$1.81	$1.85	$1.72	$1.84	$1.84	18,152
2020-05-28	$1.81	$1.81	$1.71	$1.77	$1.77	9,015
2020-05-27	$1.75	$1.77	$1.73	$1.77	$1.77	18,120
2020-05-26	$1.60	$1.71	$1.58	$1.71	$1.71	25,672
2020-05-22	$1.65	$1.65	$1.59	$1.60	$1.60	24,776
2020-05-21	$1.62	$1.65	$1.60	$1.64	$1.64	4,187
2020-05-20	$1.57	$1.63	$1.56	$1.58	$1.58	14,086
2020-05-19	$1.63	$1.66	$1.60	$1.66	$1.66	3,008
2020-05-18	$1.55	$1.68	$1.51	$1.63	$1.63	42,353
2020-05-15	$1.57	$1.59	$1.51	$1.53	$1.53	12,491
2020-05-14	$1.60	$1.60	$1.54	$1.54	$1.54	13,542
2020-05-13	$1.57	$1.62	$1.54	$1.59	$1.59	11,533
2020-05-12	$1.58	$1.65	$1.54	$1.63	$1.63	21,688
2020-05-11	$1.41	$1.60	$1.41	$1.59	$1.59	63,620
2020-05-08	$1.60	$1.63	$1.57	$1.60	$1.60	5,587
2020-05-07	$1.61	$1.61	$1.57	$1.60	$1.60	11,727
2020-05-06	$1.61	$1.62	$1.60	$1.61	$1.61	4,342
2020-05-05	$1.60	$1.69	$1.57	$1.62	$1.62	16,081
2020-05-04	$1.55	$1.70	$1.55	$1.59	$1.59	11,379
2020-05-01	$1.82	$1.82	$1.68	$1.75	$1.75	9,465
2020-04-30	$1.56	$1.79	$1.53	$1.77	$1.77	43,390
2020-04-29	$1.81	$1.81	$1.48	$1.65	$1.65	52,220
2020-04-28	$1.45	$1.59	$1.38	$1.58	$1.58	103,714
2020-04-27	$1.49	$1.50	$1.39	$1.42	$1.42	105,585
2020-04-24	$1.44	$1.46	$1.36	$1.46	$1.46	43,100
2020-04-23	$1.45	$1.48	$1.39	$1.48	$1.48	51,981
2020-04-22	$1.53	$1.55	$1.34	$1.53	$1.53	35,950
2020-04-21	$1.65	$1.65	$1.46	$1.46	$1.46	16,494
2020-04-20	$1.69	$1.69	$1.60	$1.60	$1.60	5,800
2020-04-17	$1.62	$1.69	$1.62	$1.69	$1.69	11,238
2020-04-16	$1.56	$1.56	$1.55	$1.55	$1.55	1,385
2020-04-15	$1.64	$1.64	$1.52	$1.53	$1.53	20,159
2020-04-14	$1.65	$1.71	$1.58	$1.61	$1.61	12,306
2020-04-13	$1.62	$1.62	$1.56	$1.58	$1.58	10,559
2020-04-09	$1.60	$1.64	$1.54	$1.55	$1.55	27,553
2020-04-08	$1.44	$1.58	$1.40	$1.50	$1.50	13,467
2020-04-07	$1.40	$1.51	$1.40	$1.44	$1.44	6,282
2020-04-06	$1.60	$1.60	$1.41	$1.41	$1.41	12,919
2020-04-03	$1.55	$1.55	$1.36	$1.36	$1.36	9,251
2020-04-02	$1.85	$1.85	$1.39	$1.45	$1.45	53,962
2020-04-01	$1.60	$1.62	$1.53	$1.58	$1.58	12,927
2020-03-31	$1.63	$1.65	$1.55	$1.55	$1.55	8,748
2020-03-30	$1.55	$1.72	$1.54	$1.72	$1.72	6,333
2020-03-27	$1.54	$1.56	$1.51	$1.51	$1.51	10,596
2020-03-26	$1.40	$1.55	$1.39	$1.55	$1.55	9,442
2020-03-25	$1.49	$1.49	$1.35	$1.35	$1.35	30,668
2020-03-24	$1.32	$1.44	$1.30	$1.40	$1.40	22,178
2020-03-23	$1.17	$1.31	$1.16	$1.30	$1.30	22,783
2020-03-20	$1.40	$1.40	$1.25	$1.30	$1.30	5,371
2020-03-19	$1.39	$1.40	$1.20	$1.27	$1.27	8,854
2020-03-18	$1.38	$1.38	$1.21	$1.33	$1.33	44,994
2020-03-17	$1.40	$1.53	$1.32	$1.33	$1.33	22,560
2020-03-16	$1.25	$1.43	$1.25	$1.34	$1.34	18,718
2020-03-13	$1.68	$1.76	$1.54	$1.56	$1.56	31,497
2020-03-12	$1.83	$1.86	$1.69	$1.72	$1.72	11,527
2020-03-11	$1.99	$2.10	$1.99	$2.04	$2.04	1,513
2020-03-10	$2.06	$2.06	$1.84	$1.93	$1.93	8,416
2020-03-09	$2.21	$2.22	$1.99	$2.05	$2.05	46,613
2020-03-06	$2.25	$2.28	$2.21	$2.21	$2.21	1,530
2020-03-05	$2.33	$2.46	$2.33	$2.38	$2.38	5,496
2020-03-04	$2.21	$2.29	$2.21	$2.29	$2.29	19,594
2020-03-03	$2.17	$2.25	$2.17	$2.21	$2.21	3,590
2020-03-02	$2.20	$2.28	$2.20	$2.21	$2.21	10,599
2020-02-28	$2.33	$2.34	$2.22	$2.22	$2.22	37,311
2020-02-27	$2.36	$2.38	$2.34	$2.34	$2.34	15,815
2020-02-26	$2.39	$2.41	$2.37	$2.37	$2.37	2,989
2020-02-25	$2.39	$2.40	$2.39	$2.39	$2.39	1,607
2020-02-24	$2.35	$2.47	$2.35	$2.47	$2.47	2,213
2020-02-21	$2.40	$2.47	$2.36	$2.44	$2.44	23,386
2020-02-20	$2.41	$2.49	$2.41	$2.49	$2.49	4,626
2020-02-19	$2.42	$2.44	$2.42	$2.44	$2.44	750
2020-02-18	$2.39	$2.41	$2.39	$2.39	$2.39	713
2020-02-14	$2.42	$2.42	$2.40	$2.40	$2.40	1,649
2020-02-13	$2.39	$2.39	$2.35	$2.35	$2.35	4,591
2020-02-12	$2.48	$2.48	$2.42	$2.44	$2.44	693
2020-02-11	$2.55	$2.56	$2.39	$2.44	$2.44	9,879
2020-02-10	$2.53	$2.53	$2.43	$2.43	$2.43	2,976
2020-02-07	$2.48	$2.49	$2.43	$2.44	$2.44	2,693
2020-02-06	$2.47	$2.53	$2.47	$2.49	$2.49	2,855
2020-02-05	$2.54	$2.61	$2.47	$2.50	$2.50	3,020
2020-02-04	$2.52	$2.52	$2.44	$2.46	$2.46	12,877
2020-02-03	$2.43	$2.57	$2.43	$2.51	$2.51	9,713
2020-01-31	$2.54	$2.54	$2.42	$2.49	$2.49	6,322
2020-01-30	$2.59	$2.59	$2.59	$2.59	$2.59	225
2020-01-29	$2.55	$2.57	$2.54	$2.55	$2.55	689
2020-01-28	$2.55	$2.60	$2.55	$2.60	$2.60	1,345
2020-01-27	$2.49	$2.60	$2.49	$2.58	$2.58	6,782
2020-01-24	$2.44	$2.57	$2.44	$2.55	$2.55	15,621
2020-01-23	$2.63	$2.63	$2.51	$2.51	$2.51	4,260
2020-01-22	$2.55	$2.60	$2.53	$2.60	$2.60	8,646
2020-01-21	$2.42	$2.62	$2.39	$2.62	$2.62	24,286
2020-01-17	$2.49	$2.60	$2.40	$2.42	$2.42	21,165
2020-01-16	$2.39	$2.44	$2.39	$2.44	$2.44	7,265
2020-01-15	$2.49	$2.50	$2.41	$2.42	$2.42	7,432
2020-01-14	$2.40	$2.50	$2.40	$2.44	$2.44	7,087
2020-01-13	$2.44	$2.44	$2.42	$2.42	$2.42	715
2020-01-10	$2.42	$2.50	$2.40	$2.41	$2.41	14,515
2020-01-09	$2.48	$2.48	$2.42	$2.42	$2.42	3,107
2020-01-08	$2.41	$2.42	$2.40	$2.42	$2.42	2,277
2020-01-07	$2.42	$2.50	$2.39	$2.40	$2.40	13,209
2020-01-06	$2.56	$2.56	$2.46	$2.53	$2.53	5,924
2020-01-03	$2.71	$2.71	$2.43	$2.43	$2.43	10,982
2020-01-02	$2.45	$2.55	$2.44	$2.55	$2.55	16,210
2019-12-31	$2.55	$2.55	$2.41	$2.44	$2.44	13,514
2019-12-30	$2.61	$2.76	$2.35	$2.54	$2.54	38,354
2019-12-27	$2.46	$2.57	$2.46	$2.56	$2.56	13,199
2019-12-26	$2.50	$2.53	$2.46	$2.47	$2.47	18,348
2019-12-24	$2.56	$2.56	$2.51	$2.51	$2.51	9,916
2019-12-23	$2.61	$2.62	$2.50	$2.52	$2.52	10,501
2019-12-20	$2.62	$2.66	$2.55	$2.55	$2.55	3,277
2019-12-19	$2.65	$2.68	$2.58	$2.68	$2.68	1,163
2019-12-18	$2.65	$2.82	$2.59	$2.65	$2.65	58,441
2019-12-17	$2.63	$2.65	$2.56	$2.65	$2.65	6,298
2019-12-16	$2.63	$2.65	$2.56	$2.62	$2.62	8,136
2019-12-13	$2.61	$2.62	$2.54	$2.59	$2.59	19,357
2019-12-12	$2.58	$2.58	$2.52	$2.54	$2.54	9,112
2019-12-11	$2.53	$2.58	$2.50	$2.50	$2.50	42,582
2019-12-10	$2.50	$2.60	$2.50	$2.60	$2.60	31,172
2019-12-09	$2.57	$2.60	$2.51	$2.51	$2.51	7,166
2019-12-06	$2.58	$2.62	$2.55	$2.55	$2.55	3,946
2019-12-05	$2.51	$2.59	$2.50	$2.54	$2.54	9,679
2019-12-04	$2.57	$2.57	$2.42	$2.49	$2.49	35,978
2019-12-03	$2.46	$2.62	$2.46	$2.53	$2.53	15,097
2019-12-02	$2.52	$2.52	$2.36	$2.36	$2.36	21,777
2019-11-29	$2.50	$2.53	$2.44	$2.53	$2.53	4,455
2019-11-27	$2.42	$2.62	$2.34	$2.49	$2.49	10,563
2019-11-26	$2.54	$2.55	$2.45	$2.45	$2.45	46,213
2019-11-25	$2.35	$2.49	$2.35	$2.49	$2.49	3,299
2019-11-22	$2.39	$2.50	$2.39	$2.40	$2.40	1,317
2019-11-21	$2.48	$2.64	$2.37	$2.46	$2.46	9,256
2019-11-20	$2.35	$2.47	$2.34	$2.34	$2.34	3,024
2019-11-19	$2.42	$2.42	$2.42	$2.42	$2.42	96
2019-11-18	$2.45	$2.49	$2.42	$2.42	$2.42	2,694
2019-11-15	$2.35	$2.36	$2.34	$2.35	$2.35	5,481
2019-11-14	$2.44	$2.48	$2.34	$2.34	$2.34	7,952
2019-11-13	$2.46	$2.53	$2.36	$2.36	$2.36	5,419
2019-11-12	$2.41	$2.46	$2.33	$2.46	$2.46	19,916
2019-11-11	$2.49	$2.49	$2.43	$2.43	$2.43	4,491
2019-11-08	$2.49	$2.51	$2.49	$2.51	$2.51	2,513
2019-11-07	$3.02	$3.11	$2.49	$2.50	$2.50	21,906
2019-11-06	$2.55	$2.60	$2.53	$2.53	$2.53	7,796
2019-11-05	$2.40	$2.42	$2.40	$2.42	$2.42	8,290
2019-11-04	$2.39	$2.39	$2.39	$2.39	$2.39	1,681
2019-11-01	$2.38	$2.45	$2.38	$2.39	$2.39	5,651
2019-10-31	$2.36	$2.48	$2.34	$2.38	$2.38	2,464
2019-10-30	$2.34	$2.41	$2.34	$2.40	$2.40	2,394
2019-10-29	$2.37	$2.41	$2.34	$2.41	$2.41	1,688
2019-10-28	$2.34	$2.49	$2.34	$2.39	$2.39	6,661
2019-10-25	$2.32	$2.42	$2.32	$2.42	$2.42	3,022
2019-10-24	$2.40	$2.42	$2.34	$2.42	$2.42	8,419
2019-10-23	$2.45	$2.45	$2.34	$2.45	$2.45	11,632
2019-10-22	$2.50	$2.50	$2.38	$2.45	$2.45	8,097
2019-10-21	$2.37	$2.45	$2.37	$2.45	$2.45	1,011
2019-10-18	$2.44	$2.44	$2.39	$2.39	$2.39	2,720
2019-10-17	$2.44	$2.44	$2.44	$2.44	$2.44	252
2019-10-16	$2.41	$2.41	$2.41	$2.41	$2.41	429
2019-10-15	$2.37	$2.46	$2.36	$2.43	$2.43	8,855
2019-10-14	$2.37	$2.37	$2.36	$2.36	$2.36	3,232
2019-10-11	$2.43	$2.43	$2.43	$2.43	$2.43	69
2019-10-10	$2.43	$2.43	$2.43	$2.43	$2.43	169
2019-10-09	$2.43	$2.43	$2.43	$2.43	$2.43	95
2019-10-08	$2.37	$2.43	$2.37	$2.43	$2.43	1,477
2019-10-07	$2.47	$2.48	$2.47	$2.47	$2.47	1,608
2019-10-04	$2.48	$2.49	$2.47	$2.47	$2.47	1,470
2019-10-03	$2.47	$2.50	$2.45	$2.50	$2.50	912
2019-10-02	$2.60	$2.60	$2.48	$2.48	$2.48	2,218
2019-10-01	$2.51	$2.51	$2.51	$2.51	$2.51	63
2019-09-30	$2.45	$2.51	$2.45	$2.51	$2.51	5,067
2019-09-27	$2.46	$2.46	$2.46	$2.46	$2.46	120
2019-09-26	$2.46	$2.46	$2.46	$2.46	$2.46	360
2019-09-25	$2.60	$2.60	$2.39	$2.53	$2.53	4,905
2019-09-24	$2.50	$2.61	$2.36	$2.50	$2.50	45,918
2019-09-23	$2.63	$2.63	$2.46	$2.50	$2.50	2,285
2019-09-20	$2.45	$2.63	$2.45	$2.63	$2.63	1,323
2019-09-19	$2.44	$2.44	$2.44	$2.44	$2.44	668
2019-09-18	$2.56	$2.59	$2.50	$2.59	$2.59	696
2019-09-17	$2.50	$2.58	$2.50	$2.51	$2.51	3,567
2019-09-16	$2.60	$2.63	$2.52	$2.52	$2.52	2,700
2019-09-13	$2.41	$2.61	$2.41	$2.55	$2.55	9,547
2019-09-12	$2.58	$2.62	$2.42	$2.56	$2.56	15,736
2019-09-11	$2.52	$2.58	$2.42	$2.58	$2.58	6,818
2019-09-10	$2.48	$2.50	$2.48	$2.50	$2.50	1,286
2019-09-09	$2.51	$2.65	$2.50	$2.51	$2.51	4,532
2019-09-06	$2.52	$2.55	$2.51	$2.55	$2.55	4,726
2019-09-05	$2.54	$2.58	$2.53	$2.53	$2.53	3,610
2019-09-04	$2.58	$2.58	$2.54	$2.57	$2.57	11,108
2019-09-03	$2.63	$2.66	$2.60	$2.60	$2.60	3,780
2019-08-30	$2.57	$2.57	$2.57	$2.57	$2.57	246
2019-08-29	$2.54	$2.64	$2.54	$2.57	$2.57	3,837
2019-08-28	$2.65	$2.65	$2.54	$2.56	$2.56	7,211
2019-08-27	$2.53	$2.67	$2.53	$2.55	$2.55	10,240
2019-08-26	$2.75	$2.76	$2.53	$2.63	$2.63	15,987
2019-08-23	$2.75	$2.75	$2.64	$2.72	$2.72	6,282
2019-08-22	$2.64	$2.64	$2.64	$2.64	$2.64	74
2019-08-21	$2.59	$2.79	$2.59	$2.64	$2.64	32,291
2019-08-20	$2.55	$2.59	$2.52	$2.59	$2.59	2,354
2019-08-19	$2.57	$2.72	$2.52	$2.55	$2.55	16,555
2019-08-16	$2.62	$2.62	$2.57	$2.57	$2.57	12,723
2019-08-15	$2.76	$2.76	$2.59	$2.62	$2.62	14,172
2019-08-14	$2.81	$2.83	$2.65	$2.66	$2.66	12,809
2019-08-13	$2.84	$2.98	$2.82	$2.82	$2.82	15,874
2019-08-12	$2.98	$2.98	$2.86	$2.91	$2.91	3,434
2019-08-09	$2.87	$2.87	$2.87	$2.87	$2.87	119
2019-08-08	$3.04	$3.05	$2.87	$2.87	$2.87	5,734
2019-08-07	$2.86	$2.93	$2.82	$2.91	$2.91	2,970
2019-08-06	$2.81	$2.95	$2.80	$2.80	$2.80	6,235
2019-08-05	$2.94	$2.94	$2.76	$2.85	$2.85	19,350
2019-08-02	$2.87	$2.99	$2.84	$2.99	$2.99	8,388
2019-08-01	$2.97	$3.10	$2.92	$2.92	$2.92	7,072
2019-07-31	$3.08	$3.13	$2.95	$3.02	$3.02	16,776
2019-07-30	$2.99	$3.11	$2.99	$3.06	$3.06	7,600
2019-07-29	$3.05	$3.13	$3.01	$3.06	$3.06	7,983
2019-07-26	$3.10	$3.21	$2.98	$3.01	$3.01	38,724
2019-07-25	$3.00	$3.09	$2.87	$3.09	$3.09	10,271
2019-07-24	$2.92	$3.02	$2.88	$3.02	$3.02	22,241
2019-07-23	$2.99	$3.10	$2.88	$2.93	$2.93	33,394
2019-07-22	$2.83	$2.88	$2.82	$2.88	$2.88	4,183
2019-07-19	$2.92	$2.92	$2.89	$2.89	$2.89	562
2019-07-18	$2.87	$2.92	$2.84	$2.92	$2.92	3,037
2019-07-17	$2.88	$2.95	$2.88	$2.95	$2.95	1,122
2019-07-16	$2.89	$2.93	$2.80	$2.92	$2.92	9,646
2019-07-15	$2.92	$2.98	$2.90	$2.95	$2.95	4,834
2019-07-12	$2.91	$2.96	$2.91	$2.91	$2.91	16,349
2019-07-11	$2.90	$2.95	$2.88	$2.89	$2.89	1,971
2019-07-10	$2.82	$2.95	$2.80	$2.95	$2.95	13,803
2019-07-09	$2.89	$2.89	$2.80	$2.80	$2.80	1,216
2019-07-08	$2.95	$2.95	$2.82	$2.92	$2.92	1,391
2019-07-05	$3.03	$3.03	$2.87	$2.95	$2.95	9,485
2019-07-03	$2.99	$3.04	$2.87	$2.97	$2.97	16,476
2019-07-02	$3.00	$3.05	$2.98	$3.02	$3.02	6,732
2019-07-01	$2.93	$3.00	$2.86	$2.99	$2.99	36,725
2019-06-28	$2.96	$2.96	$2.86	$2.87	$2.87	5,620
2019-06-27	$2.93	$2.96	$2.88	$2.96	$2.96	7,052
2019-06-26	$3.04	$3.04	$2.84	$2.95	$2.95	5,122
2019-06-25	$2.91	$3.03	$2.80	$2.97	$2.97	13,182
2019-06-24	$3.04	$3.04	$2.86	$2.94	$2.94	3,036
2019-06-21	$3.28	$3.29	$2.96	$3.03	$3.03	26,604
2019-06-20	$3.23	$3.30	$3.02	$3.20	$3.20	27,810
2019-06-19	$3.03	$3.21	$3.03	$3.21	$3.21	47,974
2019-06-18	$3.03	$3.12	$2.95	$2.95	$2.95	46,081
2019-06-17	$2.73	$3.03	$2.73	$3.03	$3.03	31,779
2019-06-14	$2.87	$3.03	$2.67	$2.90	$2.90	21,578
2019-06-13	$2.90	$2.90	$2.80	$2.87	$2.87	2,191
2019-06-12	$2.75	$2.89	$2.69	$2.84	$2.84	10,108
2019-06-11	$2.75	$2.89	$2.75	$2.84	$2.84	3,488
2019-06-10	$2.80	$2.91	$2.78	$2.91	$2.91	8,623
2019-06-07	$2.68	$2.83	$2.68	$2.83	$2.83	5,989
2019-06-06	$2.76	$2.81	$2.76	$2.81	$2.81	790
2019-06-05	$2.77	$2.78	$2.61	$2.75	$2.75	28,044
2019-06-04	$2.81	$2.81	$2.77	$2.77	$2.77	1,272
2019-06-03	$2.83	$2.83	$2.80	$2.81	$2.81	2,893
2019-05-31	$2.85	$2.85	$2.81	$2.82	$2.82	3,041
2019-05-30	$2.86	$2.88	$2.86	$2.88	$2.88	1,192
2019-05-29	$2.85	$2.91	$2.85	$2.91	$2.91	903
2019-05-28	$2.88	$2.88	$2.88	$2.88	$2.88	1,271
2019-05-24	$2.92	$2.92	$2.92	$2.92	$2.92	428
2019-05-23	$3.02	$3.02	$2.90	$2.90	$2.90	4,767
2019-05-22	$2.93	$2.98	$2.92	$2.98	$2.98	11,607
2019-05-21	$2.88	$2.95	$2.87	$2.93	$2.93	11,762
2019-05-20	$2.88	$2.88	$2.87	$2.87	$2.87	7,869
2019-05-17	$2.88	$2.88	$2.88	$2.88	$2.88	1,126
2019-05-16	$2.87	$2.88	$2.87	$2.88	$2.88	1,916
2019-05-15	$2.87	$2.92	$2.87	$2.91	$2.91	1,880
2019-05-14	$2.84	$2.87	$2.82	$2.87	$2.87	4,174
2019-05-13	$2.80	$2.83	$2.80	$2.83	$2.83	1,357
2019-05-10	$2.83	$2.84	$2.83	$2.84	$2.84	554
2019-05-09	$2.87	$2.87	$2.82	$2.82	$2.82	3,810
2019-05-08	$2.71	$2.76	$2.68	$2.75	$2.75	2,494
2019-05-07	$2.81	$2.81	$2.78	$2.78	$2.78	9,411
2019-05-06	$2.76	$2.79	$2.71	$2.78	$2.78	6,947
2019-05-03	$2.77	$2.80	$2.76	$2.76	$2.76	7,347
2019-05-02	$2.78	$2.80	$2.78	$2.78	$2.78	811
2019-05-01	$2.80	$2.85	$2.80	$2.81	$2.81	4,135
2019-04-30	$2.76	$2.80	$2.76	$2.79	$2.79	5,027
2019-04-29	$2.80	$2.80	$2.76	$2.76	$2.76	5,504
2019-04-26	$2.80	$2.80	$2.75	$2.79	$2.79	9,332
2019-04-25	$2.75	$2.80	$2.75	$2.78	$2.78	3,492
2019-04-24	$2.72	$2.72	$2.65	$2.72	$2.72	1,691
2019-04-23	$2.73	$2.80	$2.70	$2.80	$2.80	10,809
2019-04-22	$2.70	$2.73	$2.70	$2.71	$2.71	5,391
2019-04-18	$2.67	$2.70	$2.65	$2.66	$2.66	3,741
2019-04-17	$2.66	$2.66	$2.65	$2.65	$2.65	4,977
2019-04-16	$2.68	$2.68	$2.67	$2.68	$2.68	1,957
2019-04-15	$2.67	$2.68	$2.65	$2.68	$2.68	4,375
2019-04-12	$2.73	$2.73	$2.67	$2.67	$2.67	1,757
2019-04-11	$2.71	$2.74	$2.71	$2.74	$2.74	1,444
2019-04-10	$2.60	$2.72	$2.60	$2.68	$2.68	5,059
2019-04-09	$2.64	$2.64	$2.55	$2.58	$2.58	19,082
2019-04-08	$2.68	$2.68	$2.64	$2.66	$2.66	7,198
2019-04-05	$2.75	$2.75	$2.69	$2.71	$2.71	6,835
2019-04-04	$2.71	$2.75	$2.71	$2.72	$2.72	4,430
2019-04-03	$2.78	$2.78	$2.66	$2.70	$2.70	18,256
2019-04-02	$2.68	$2.73	$2.62	$2.65	$2.65	8,683
2019-04-01	$2.82	$2.82	$2.69	$2.69	$2.69	5,691
2019-03-29	$2.85	$2.85	$2.73	$2.78	$2.78	10,270
2019-03-28	$2.52	$2.86	$2.43	$2.84	$2.84	43,823
2019-03-27	$2.73	$2.82	$2.69	$2.71	$2.71	24,187
2019-03-26	$2.95	$3.00	$2.83	$2.84	$2.84	7,240
2019-03-25	$2.84	$2.89	$2.84	$2.86	$2.86	3,500
2019-03-22	$2.80	$2.80	$2.80	$2.80	$2.80	536
2019-03-21	$2.63	$2.84	$2.63	$2.83	$2.83	17,717
2019-03-20	$2.61	$2.64	$2.61	$2.63	$2.63	3,579
2019-03-19	$2.74	$2.80	$2.62	$2.73	$2.73	27,199
2019-03-18	$2.81	$2.81	$2.81	$2.81	$2.81	315
2019-03-15	$2.79	$2.99	$2.76	$2.76	$2.76	6,018
2019-03-14	$2.79	$2.79	$2.77	$2.79	$2.79	1,955
2019-03-13	$2.69	$2.76	$2.57	$2.73	$2.73	24,717
2019-03-12	$2.74	$2.78	$2.70	$2.74	$2.74	3,858
2019-03-11	$2.82	$2.82	$2.75	$2.75	$2.75	4,458
2019-03-08	$2.87	$2.87	$2.81	$2.81	$2.81	636
2019-03-07	$2.81	$2.81	$2.79	$2.79	$2.79	5,259
2019-03-06	$2.81	$2.91	$2.80	$2.80	$2.80	8,178
2019-03-05	$2.82	$2.82	$2.81	$2.81	$2.81	5,415
2019-03-04	$2.94	$2.94	$2.80	$2.81	$2.81	4,727
2019-03-01	$3.05	$3.05	$2.80	$2.82	$2.82	10,945
2019-02-28	$2.86	$3.01	$2.86	$2.95	$2.95	3,132
2019-02-27	$2.99	$3.00	$2.81	$2.91	$2.91	7,912
2019-02-26	$2.91	$3.15	$2.91	$2.95	$2.95	40,094
2019-02-25	$2.61	$2.92	$2.61	$2.88	$2.88	46,600
2019-02-22	$2.58	$2.58	$2.55	$2.58	$2.58	5,402
2019-02-21	$2.55	$2.59	$2.55	$2.55	$2.55	6,858
2019-02-20	$2.62	$2.62	$2.53	$2.56	$2.56	21,228
2019-02-19	$2.53	$2.62	$2.53	$2.55	$2.55	14,672
2019-02-15	$2.52	$2.58	$2.52	$2.56	$2.56	1,608
2019-02-14	$2.55	$2.55	$2.53	$2.53	$2.53	833
2019-02-13	$2.60	$2.60	$2.53	$2.59	$2.59	531
2019-02-12	$2.53	$2.53	$2.50	$2.51	$2.51	3,723
2019-02-11	$2.57	$2.57	$2.50	$2.50	$2.50	4,822
2019-02-08	$2.51	$2.56	$2.51	$2.56	$2.56	3,261
2019-02-07	$2.62	$2.63	$2.51	$2.51	$2.51	6,859
2019-02-06	$2.62	$2.62	$2.62	$2.62	$2.62	95
2019-02-05	$2.57	$2.62	$2.57	$2.62	$2.62	1,551
2019-02-04	$2.53	$2.53	$2.53	$2.53	$2.53	47
2019-02-01	$2.51	$2.53	$2.50	$2.53	$2.53	2,143
2019-01-31	$2.48	$2.54	$2.48	$2.51	$2.51	10,423
2019-01-30	$2.52	$2.57	$2.51	$2.57	$2.57	2,988
2019-01-29	$2.44	$2.60	$2.42	$2.50	$2.50	3,178
2019-01-28	$2.38	$2.62	$2.38	$2.62	$2.62	4,674
2019-01-25	$2.36	$2.53	$2.36	$2.52	$2.52	7,114
2019-01-24	$2.54	$2.54	$2.36	$2.36	$2.36	6,458
2019-01-23	$2.58	$2.58	$2.58	$2.58	$2.58	17
2019-01-22	$2.56	$2.65	$2.45	$2.58	$2.58	13,483
2019-01-18	$2.54	$2.58	$2.54	$2.58	$2.58	2,598
2019-01-17	$2.50	$2.60	$2.50	$2.58	$2.58	3,419
2019-01-16	$2.48	$2.53	$2.38	$2.52	$2.52	3,437
2019-01-15	$2.42	$2.48	$2.42	$2.48	$2.48	2,520
2019-01-14	$2.39	$2.40	$2.39	$2.40	$2.40	707
2019-01-11	$2.36	$2.38	$2.36	$2.38	$2.38	5,325
2019-01-10	$2.35	$2.36	$2.35	$2.36	$2.36	6,912
2019-01-09	$2.38	$2.40	$2.35	$2.39	$2.39	10,718
2019-01-08	$2.36	$2.41	$2.36	$2.40	$2.40	2,322
2019-01-07	$2.36	$2.43	$2.36	$2.36	$2.36	4,901
2019-01-04	$2.42	$2.42	$2.33	$2.33	$2.33	4,261
2019-01-03	$2.36	$2.43	$2.30	$2.42	$2.42	4,785
2019-01-02	$2.37	$2.45	$2.37	$2.45	$2.45	1,512
2018-12-31	$2.49	$2.49	$2.19	$2.38	$2.38	18,019
2018-12-28	$2.40	$2.41	$2.33	$2.33	$2.33	4,827
2018-12-27	$2.44	$2.53	$2.34	$2.34	$2.34	3,309
2018-12-26	$2.47	$2.47	$2.28	$2.35	$2.35	4,762
2018-12-24	$2.39	$2.39	$2.39	$2.39	$2.39	9,058
2018-12-21	$2.40	$2.42	$2.39	$2.39	$2.39	16,623
2018-12-20	$2.51	$2.51	$2.33	$2.39	$2.39	11,022
2018-12-19	$2.59	$2.59	$2.51	$2.51	$2.51	2,569
2018-12-18	$2.40	$2.58	$2.30	$2.57	$2.57	14,118
2018-12-17	$2.50	$2.51	$2.30	$2.51	$2.51	42,703
2018-12-14	$2.44	$2.55	$2.44	$2.50	$2.50	17,864
2018-12-13	$2.56	$2.56	$2.46	$2.46	$2.46	13,794
2018-12-12	$2.50	$2.50	$2.48	$2.48	$2.48	3,770
2018-12-11	$2.53	$2.53	$2.53	$2.53	$2.53	672
2018-12-10	$2.53	$2.53	$2.38	$2.44	$2.44	19,225
2018-12-07	$2.38	$2.43	$2.37	$2.42	$2.42	5,338
2018-12-06	$2.35	$2.51	$2.35	$2.37	$2.37	5,919
2018-12-04	$2.51	$2.51	$2.35	$2.36	$2.36	14,306
2018-12-03	$2.59	$2.59	$2.50	$2.50	$2.50	10,737
2018-11-30	$2.69	$2.69	$2.50	$2.50	$2.50	16,919
2018-11-29	$2.57	$2.64	$2.50	$2.51	$2.51	8,761
2018-11-28	$2.45	$2.57	$2.45	$2.53	$2.53	6,719
2018-11-27	$2.53	$2.53	$2.45	$2.46	$2.46	6,497
2018-11-26	$2.51	$2.53	$2.50	$2.52	$2.52	4,009
2018-11-23	$2.50	$2.50	$2.50	$2.50	$2.50	2,252
2018-11-21	$2.59	$2.59	$2.53	$2.54	$2.54	1,337
2018-11-20	$2.54	$2.54	$2.50	$2.50	$2.50	9,625
2018-11-19	$2.60	$2.60	$2.55	$2.57	$2.57	3,766
2018-11-16	$2.78	$2.78	$2.53	$2.61	$2.61	8,217
2018-11-15	$2.72	$2.72	$2.65	$2.65	$2.65	6,726
2018-11-14	$2.67	$2.73	$2.67	$2.68	$2.68	6,091
2018-11-13	$2.88	$2.88	$2.69	$2.69	$2.69	3,160
2018-11-12	$2.79	$2.92	$2.65	$2.92	$2.92	8,221
2018-11-09	$2.72	$2.85	$2.71	$2.71	$2.71	22,008
2018-11-08	$3.10	$3.10	$2.77	$2.86	$2.86	39,274
2018-11-07	$3.42	$3.46	$3.23	$3.23	$3.23	5,698
2018-11-06	$3.28	$3.42	$3.22	$3.35	$3.35	12,504
2018-11-05	$3.21	$3.28	$3.21	$3.24	$3.24	8,421
2018-11-02	$3.17	$3.23	$3.15	$3.18	$3.18	6,312
2018-11-01	$3.15	$3.17	$3.13	$3.17	$3.17	2,084
2018-10-31	$3.14	$3.20	$3.10	$3.15	$3.15	7,234
2018-10-30	$3.13	$3.18	$3.13	$3.17	$3.17	2,473
2018-10-29	$2.94	$3.29	$2.94	$3.15	$3.15	16,212
2018-10-26	$3.08	$3.14	$3.05	$3.08	$3.08	11,931
2018-10-25	$3.17	$3.23	$3.07	$3.14	$3.14	11,736
2018-10-24	$3.10	$3.32	$3.05	$3.12	$3.12	11,880
2018-10-23	$3.35	$3.35	$3.05	$3.17	$3.17	14,839
2018-10-22	$3.31	$3.38	$3.28	$3.38	$3.38	6,051
2018-10-19	$3.36	$3.36	$3.25	$3.28	$3.28	13,016
2018-10-18	$3.55	$3.55	$3.27	$3.36	$3.36	23,080
2018-10-17	$3.43	$3.71	$3.43	$3.58	$3.58	30,083
2018-10-16	$3.33	$3.44	$3.23	$3.40	$3.40	22,612
2018-10-15	$3.32	$3.46	$3.11	$3.35	$3.35	14,124
2018-10-12	$3.55	$3.55	$3.34	$3.37	$3.37	7,353
2018-10-11	$3.53	$3.64	$3.25	$3.41	$3.41	12,199
2018-10-10	$3.88	$3.88	$3.55	$3.58	$3.58	27,799
2018-10-09	$3.86	$3.89	$3.71	$3.85	$3.85	9,697
2018-10-08	$3.93	$3.95	$3.63	$3.79	$3.79	29,694
2018-10-05	$3.58	$3.89	$3.50	$3.89	$3.89	36,746
2018-10-04	$3.90	$3.95	$3.44	$3.50	$3.50	45,053
2018-10-03	$3.78	$3.90	$3.73	$3.89	$3.89	39,415
2018-10-02	$3.75	$3.80	$3.60	$3.78	$3.78	47,747
2018-10-01	$3.70	$3.75	$3.50	$3.74	$3.74	153,084
2018-09-28	$3.20	$3.75	$3.18	$3.50	$3.50	142,886
2018-09-27	$3.25	$3.25	$3.10	$3.15	$3.15	11,589
2018-09-26	$3.15	$3.35	$3.10	$3.15	$3.15	102,000
2018-09-25	$3.10	$3.10	$3.00	$3.05	$3.05	3,347
2018-09-24	$3.03	$3.03	$3.03	$3.03	$3.03	426
2018-09-21	$3.00	$3.00	$2.95	$2.95	$2.95	11,036
2018-09-20	$3.15	$3.15	$2.95	$3.00	$3.00	8,585
2018-09-19	$3.10	$3.12	$3.00	$3.05	$3.05	10,926
2018-09-18	$3.10	$3.10	$3.10	$3.10	$3.10	231
2018-09-17	$3.15	$3.20	$3.07	$3.10	$3.10	4,549
2018-09-14	$3.15	$3.20	$3.15	$3.15	$3.15	1,131
2018-09-13	$3.20	$3.20	$3.15	$3.20	$3.20	4,430
2018-09-12	$3.05	$3.20	$3.05	$3.15	$3.15	7,665
2018-09-11	$3.02	$3.05	$3.02	$3.05	$3.05	806
2018-09-10	$3.05	$3.05	$3.05	$3.05	$3.05	621
2018-09-07	$3.00	$3.05	$3.00	$3.03	$3.03	6,889
2018-09-06	$3.02	$3.03	$3.00	$3.00	$3.00	1,488
2018-09-05	$3.00	$3.04	$3.00	$3.04	$3.04	4,639
2018-09-04	$3.10	$3.15	$3.00	$3.05	$3.05	6,197
2018-08-31	$3.10	$3.10	$3.10	$3.10	$3.10	611
2018-08-30	$3.10	$3.10	$3.10	$3.10	$3.10	1,421
2018-08-29	$3.10	$3.10	$3.10	$3.10	$3.10	70
2018-08-28	$3.05	$3.10	$3.05	$3.10	$3.10	940
2018-08-27	$3.20	$3.20	$3.00	$3.10	$3.10	10,641
2018-08-24	$3.01	$3.15	$3.01	$3.10	$3.10	10,348
2018-08-23	$3.10	$3.15	$2.98	$3.05	$3.05	7,262
2018-08-22	$3.10	$3.15	$3.10	$3.13	$3.13	2,291
2018-08-21	$3.10	$3.10	$3.05	$3.05	$3.05	1,280
2018-08-20	$3.14	$3.14	$3.05	$3.09	$3.09	673
2018-08-17	$3.19	$3.28	$3.05	$3.10	$3.10	13,403
2018-08-16	$3.00	$3.05	$3.00	$3.05	$3.05	4,577
2018-08-15	$2.90	$3.00	$2.90	$3.00	$3.00	15,267
2018-08-14	$3.05	$3.15	$3.05	$3.10	$3.10	45,126
2018-08-13	$2.85	$3.05	$2.85	$3.04	$3.04	35,844
2018-08-10	$2.80	$2.85	$2.75	$2.80	$2.80	24,932
2018-08-09	$2.90	$3.00	$2.70	$2.78	$2.78	102,255
2018-08-08	$3.01	$3.01	$2.98	$3.00	$3.00	21,060
2018-08-07	$3.04	$3.04	$3.00	$3.01	$3.01	7,553
2018-08-06	$3.10	$3.10	$3.02	$3.02	$3.02	3,269
2018-08-03	$3.00	$3.04	$3.00	$3.00	$3.00	19,117
2018-08-02	$2.96	$3.00	$2.95	$3.00	$3.00	2,837
2018-08-01	$2.97	$2.98	$2.95	$2.98	$2.98	1,232
2018-07-31	$2.95	$2.99	$2.95	$2.95	$2.95	1,996
2018-07-30	$2.97	$2.97	$2.95	$2.95	$2.95	6,316
2018-07-27	$3.02	$3.05	$2.95	$2.95	$2.95	7,435
2018-07-26	$3.05	$3.08	$3.01	$3.05	$3.05	3,154
2018-07-25	$3.13	$3.22	$3.05	$3.10	$3.10	72,777
2018-07-24	$2.95	$3.10	$2.95	$3.06	$3.06	26,330
2018-07-23	$2.90	$2.95	$2.90	$2.95	$2.95	15,281
2018-07-20	$2.95	$2.95	$2.90	$2.93	$2.93	6,048
2018-07-19	$2.85	$2.95	$2.85	$2.90	$2.90	12,411
2018-07-18	$2.85	$2.90	$2.80	$2.85	$2.85	19,704
2018-07-17	$2.85	$2.90	$2.80	$2.83	$2.83	11,063
2018-07-16	$2.79	$2.79	$2.79	$2.79	$2.79	435
2018-07-13	$2.80	$2.80	$2.70	$2.70	$2.70	3,725
2018-07-12	$2.80	$2.85	$2.75	$2.80	$2.80	12,125
2018-07-11	$2.80	$2.80	$2.75	$2.76	$2.76	1,512
2018-07-10	$2.74	$2.80	$2.74	$2.75	$2.75	2,575
2018-07-09	$2.85	$2.85	$2.73	$2.75	$2.75	40,041
2018-07-06	$2.70	$2.80	$2.70	$2.80	$2.80	10,532
2018-07-05	$2.70	$2.70	$2.70	$2.70	$2.70	235
2018-07-03	$2.70	$2.70	$2.70	$2.70	$2.70	129
2018-07-02	$2.75	$2.77	$2.65	$2.65	$2.65	3,109
2018-06-29	$2.65	$2.75	$2.65	$2.75	$2.75	508
2018-06-28	$2.55	$2.70	$2.55	$2.65	$2.65	15,826
2018-06-27	$2.70	$2.70	$2.55	$2.55	$2.55	4,516
2018-06-26	$2.65	$2.75	$2.65	$2.65	$2.65	20,202
2018-06-25	$2.65	$2.65	$2.65	$2.65	$2.65	128
2018-06-22	$2.70	$2.70	$2.65	$2.65	$2.65	674
2018-06-21	$2.74	$2.74	$2.74	$2.74	$2.74	255
2018-06-20	$2.65	$2.75	$2.65	$2.75	$2.75	4,286
2018-06-19	$2.70	$2.73	$2.70	$2.70	$2.70	4,767
2018-06-18	$2.70	$2.80	$2.70	$2.75	$2.75	45,837
2018-06-15	$2.65	$2.80	$2.65	$2.80	$2.80	4,077
2018-06-14	$2.65	$2.68	$2.65	$2.68	$2.68	1,312
2018-06-13	$2.75	$2.75	$2.65	$2.65	$2.65	623
2018-06-12	$2.75	$2.75	$2.70	$2.75	$2.75	11,799
2018-06-11	$2.65	$2.70	$2.60	$2.65	$2.65	8,868
2018-06-08	$2.70	$2.70	$2.50	$2.65	$2.65	19,003
2018-06-07	$2.60	$2.80	$2.60	$2.70	$2.70	16,580
2018-06-06	$2.80	$2.85	$2.35	$2.70	$2.70	38,100
2018-06-05	$2.80	$2.80	$2.75	$2.80	$2.80	21,376
2018-06-04	$2.85	$2.85	$2.75	$2.79	$2.79	7,435
2018-06-01	$2.74	$2.85	$2.72	$2.80	$2.80	12,003
2018-05-31	$2.75	$2.78	$2.75	$2.78	$2.78	1,131
2018-05-30	$2.75	$2.80	$2.75	$2.75	$2.75	2,014
2018-05-29	$2.75	$2.80	$2.75	$2.75	$2.75	15,440
2018-05-25	$2.70	$2.80	$2.70	$2.76	$2.76	1,005
2018-05-24	$2.82	$2.85	$2.75	$2.80	$2.80	3,590
2018-05-23	$2.85	$2.85	$2.82	$2.82	$2.82	1,203
2018-05-22	$2.80	$2.90	$2.80	$2.85	$2.85	6,560
2018-05-21	$2.80	$2.90	$2.80	$2.86	$2.86	21,815
2018-05-18	$2.75	$2.75	$2.75	$2.75	$2.75	1,617
2018-05-17	$2.76	$2.83	$2.75	$2.75	$2.75	37,118
2018-05-16	$2.75	$2.80	$2.70	$2.70	$2.70	8,418
2018-05-15	$2.75	$2.75	$2.69	$2.69	$2.69	608
2018-05-14	$2.70	$2.75	$2.60	$2.70	$2.70	22,164
2018-05-11	$2.95	$2.95	$2.60	$2.78	$2.78	12,765
2018-05-10	$2.90	$2.95	$2.81	$2.89	$2.89	56,314
2018-05-09	$2.48	$2.80	$2.48	$2.68	$2.68	44,967
2018-05-08	$2.50	$2.53	$2.48	$2.50	$2.50	16,279
2018-05-07	$2.40	$2.50	$2.34	$2.50	$2.50	22,656
2018-05-04	$2.35	$2.40	$2.35	$2.37	$2.37	494
2018-05-03	$2.40	$2.40	$2.36	$2.37	$2.37	2,253
2018-05-02	$2.33	$2.40	$2.30	$2.40	$2.40	26,028
2018-05-01	$2.30	$2.35	$2.26	$2.30	$2.30	10,141
2018-04-30	$2.34	$2.40	$2.30	$2.35	$2.35	40,657
2018-04-27	$2.40	$2.40	$2.40	$2.40	$2.40	1,024
2018-04-26	$2.40	$2.40	$2.40	$2.40	$2.40	818
2018-04-25	$2.40	$2.40	$2.35	$2.35	$2.35	1,956
2018-04-24	$2.40	$2.48	$2.40	$2.41	$2.41	10,004
2018-04-23	$2.45	$2.45	$2.35	$2.38	$2.38	9,152
2018-04-20	$2.49	$2.49	$2.41	$2.43	$2.43	3,432
2018-04-19	$2.35	$2.50	$2.35	$2.50	$2.50	4,894
2018-04-18	$2.40	$2.40	$2.35	$2.35	$2.35	13,806
2018-04-17	$2.48	$2.48	$2.40	$2.40	$2.40	6,286
2018-04-16	$2.50	$2.50	$2.40	$2.45	$2.45	3,689
2018-04-13	$2.45	$2.45	$2.45	$2.45	$2.45	658
2018-04-12	$2.50	$2.50	$2.40	$2.40	$2.40	7,346
2018-04-11	$2.35	$2.50	$2.35	$2.50	$2.50	10,167
2018-04-10	$2.40	$2.40	$2.30	$2.35	$2.35	8,884
2018-04-09	$2.55	$2.55	$2.25	$2.35	$2.35	25,677
2018-04-06	$2.46	$2.46	$2.34	$2.40	$2.40	16,112
2018-04-05	$2.49	$2.55	$2.41	$2.55	$2.55	4,236
2018-04-04	$2.40	$2.40	$2.39	$2.40	$2.40	11,464
2018-04-03	$2.60	$2.60	$2.40	$2.40	$2.40	30,169
2018-04-02	$2.65	$2.65	$2.55	$2.55	$2.55	1,817
2018-03-29	$2.55	$2.60	$2.55	$2.55	$2.55	11,837
2018-03-28	$2.65	$2.65	$2.55	$2.60	$2.60	6,420
2018-03-27	$2.73	$2.74	$2.55	$2.60	$2.60	15,473
2018-03-26	$2.75	$2.81	$2.75	$2.75	$2.75	42,776
2018-03-23	$2.60	$2.71	$2.60	$2.70	$2.70	20,966
2018-03-22	$2.58	$2.75	$2.58	$2.70	$2.70	20,153
2018-03-21	$2.55	$2.60	$2.55	$2.60	$2.60	6,813
2018-03-20	$2.62	$2.62	$2.55	$2.60	$2.60	2,011
2018-03-19	$2.55	$2.60	$2.55	$2.60	$2.60	4,334
2018-03-16	$2.60	$2.65	$2.55	$2.55	$2.55	2,298
2018-03-15	$2.60	$2.60	$2.50	$2.60	$2.60	758
2018-03-14	$2.53	$2.60	$2.53	$2.60	$2.60	8,950
2018-03-13	$2.60	$2.60	$2.55	$2.55	$2.55	7,496
2018-03-12	$2.60	$2.60	$2.55	$2.60	$2.60	3,898
2018-03-09	$2.50	$2.60	$2.50	$2.60	$2.60	8,630
2018-03-08	$2.55	$2.55	$2.53	$2.55	$2.55	23,562
2018-03-07	$2.55	$2.60	$2.55	$2.55	$2.55	2,769
2018-03-06	$2.55	$2.60	$2.55	$2.55	$2.55	3,200
2018-03-05	$2.60	$2.63	$2.55	$2.55	$2.55	2,087
2018-03-02	$2.56	$2.65	$2.55	$2.60	$2.60	1,397
2018-03-01	$2.55	$2.60	$2.55	$2.60	$2.60	7,905
2018-02-28	$2.60	$2.60	$2.55	$2.55	$2.55	1,094
2018-02-27	$2.60	$2.60	$2.55	$2.55	$2.55	2,025
2018-02-26	$2.60	$2.60	$2.55	$2.60	$2.60	2,814
2018-02-23	$2.60	$2.60	$2.55	$2.60	$2.60	3,694
2018-02-22	$2.55	$2.55	$2.55	$2.55	$2.55	150
2018-02-21	$2.56	$2.57	$2.55	$2.55	$2.55	3,459
2018-02-20	$2.55	$2.60	$2.50	$2.60	$2.60	9,575
2018-02-16	$2.55	$2.60	$2.54	$2.60	$2.60	8,063
2018-02-15	$2.60	$2.60	$2.60	$2.60	$2.60	1,290
2018-02-14	$2.55	$2.60	$2.54	$2.60	$2.60	4,132
2018-02-13	$2.50	$2.60	$2.50	$2.55	$2.55	9,464
2018-02-12	$2.50	$2.60	$2.45	$2.60	$2.60	12,191
2018-02-09	$2.55	$2.55	$2.50	$2.55	$2.55	4,258
2018-02-08	$2.60	$2.60	$2.50	$2.50	$2.50	16,567
2018-02-07	$2.70	$2.71	$2.60	$2.61	$2.61	3,276
2018-02-06	$2.55	$2.65	$2.55	$2.65	$2.65	12,542
2018-02-05	$2.66	$2.66	$2.60	$2.60	$2.60	811
2018-02-02	$2.70	$2.70	$2.65	$2.65	$2.65	6,175
2018-02-01	$2.70	$2.70	$2.70	$2.70	$2.70	631
2018-01-31	$2.80	$2.80	$2.69	$2.70	$2.70	6,180
2018-01-30	$2.75	$2.76	$2.65	$2.68	$2.68	5,776
2018-01-29	$2.75	$2.75	$2.70	$2.70	$2.70	5,861
2018-01-26	$2.80	$2.80	$2.75	$2.75	$2.75	3,929
2018-01-25	$2.90	$2.90	$2.85	$2.85	$2.85	2,389
2018-01-24	$2.75	$2.87	$2.75	$2.87	$2.87	28,872
2018-01-23	$2.75	$2.80	$2.70	$2.75	$2.75	9,181
2018-01-22	$2.75	$2.79	$2.75	$2.79	$2.79	6,466
2018-01-19	$2.80	$2.80	$2.75	$2.79	$2.79	7,892
2018-01-18	$2.82	$2.83	$2.70	$2.73	$2.73	19,310
2018-01-17	$2.70	$2.75	$2.65	$2.75	$2.75	9,208
2018-01-16	$2.70	$2.75	$2.70	$2.75	$2.75	6,724
2018-01-12	$2.73	$2.75	$2.70	$2.70	$2.70	9,317
2018-01-11	$2.75	$2.80	$2.75	$2.75	$2.75	10,190
2018-01-10	$2.78	$2.79	$2.78	$2.79	$2.79	2,311
2018-01-09	$2.80	$2.80	$2.75	$2.75	$2.75	536
2018-01-08	$2.85	$2.85	$2.80	$2.81	$2.81	18,674
2018-01-05	$2.90	$2.90	$2.80	$2.85	$2.85	22,289
2018-01-04	$2.80	$2.85	$2.70	$2.80	$2.80	43,832
2018-01-03	$2.55	$2.65	$2.55	$2.65	$2.65	27,447
2018-01-02	$2.58	$2.60	$2.55	$2.55	$2.55	11,506
2017-12-29	$2.60	$2.60	$2.58	$2.60	$2.60	7,409
2017-12-28	$2.65	$2.65	$2.50	$2.56	$2.56	41,650
2017-12-27	$2.66	$2.69	$2.65	$2.66	$2.66	7,256
2017-12-26	$2.55	$2.70	$2.55	$2.67	$2.67	18,069
2017-12-22	$2.75	$2.75	$2.60	$2.65	$2.65	2,695
2017-12-21	$2.52	$2.84	$2.45	$2.75	$2.75	38,537
2017-12-20	$2.50	$2.50	$2.50	$2.50	$2.50	73
2017-12-19	$2.53	$2.53	$2.46	$2.50	$2.50	9,424
2017-12-18	$2.50	$2.55	$2.50	$2.55	$2.55	16,057
2017-12-15	$2.50	$2.60	$2.50	$2.50	$2.50	5,081
2017-12-14	$2.50	$2.57	$2.50	$2.55	$2.55	1,063
2017-12-13	$2.45	$2.56	$2.45	$2.56	$2.56	8,764
2017-12-12	$2.50	$2.60	$2.50	$2.60	$2.60	19,560
2017-12-11	$2.50	$2.55	$2.50	$2.55	$2.55	6,448
2017-12-08	$2.50	$2.55	$2.50	$2.54	$2.54	9,099
2017-12-07	$2.65	$2.65	$2.55	$2.55	$2.55	14,795
2017-12-06	$2.60	$2.65	$2.60	$2.65	$2.65	7,222
2017-12-05	$2.60	$2.63	$2.60	$2.63	$2.63	6,514
2017-12-04	$2.55	$2.65	$2.55	$2.64	$2.64	24,158
2017-12-01	$2.52	$2.55	$2.50	$2.55	$2.55	22,142
2017-11-30	$2.55	$2.60	$2.50	$2.55	$2.55	29,110
2017-11-29	$2.59	$2.60	$2.50	$2.54	$2.54	19,066
2017-11-28	$2.60	$2.60	$2.50	$2.53	$2.53	41,396
2017-11-27	$2.60	$2.60	$2.60	$2.60	$2.60	568
2017-11-24	$2.70	$2.70	$2.60	$2.70	$2.70	1,460
2017-11-22	$2.66	$2.70	$2.65	$2.65	$2.65	1,866
2017-11-21	$2.60	$2.65	$2.60	$2.60	$2.60	6,935
2017-11-20	$2.70	$2.70	$2.55	$2.60	$2.60	68,244
2017-11-17	$2.75	$2.75	$2.70	$2.70	$2.70	5,569
2017-11-16	$2.80	$2.80	$2.75	$2.75	$2.75	469
2017-11-15	$2.75	$2.80	$2.75	$2.80	$2.80	7,910
2017-11-14	$2.75	$2.79	$2.75	$2.75	$2.75	2,320
2017-11-13	$2.65	$2.80	$2.65	$2.80	$2.80	55,657
2017-11-10	$3.05	$3.10	$3.00	$3.00	$3.00	15,187
2017-11-09	$3.07	$3.07	$3.00	$3.05	$3.05	16,285
2017-11-08	$3.10	$3.10	$3.00	$3.00	$3.00	4,336
2017-11-07	$3.07	$3.08	$3.00	$3.05	$3.05	15,794
2017-11-06	$3.10	$3.10	$3.05	$3.05	$3.05	15,231
2017-11-03	$3.05	$3.07	$3.05	$3.07	$3.07	398
2017-11-02	$3.05	$3.10	$3.05	$3.05	$3.05	9,820
2017-11-01	$3.00	$3.05	$3.00	$3.05	$3.05	6,178
2017-10-31	$3.03	$3.10	$3.00	$3.10	$3.10	2,957
2017-10-30	$3.00	$3.15	$3.00	$3.10	$3.10	13,916
2017-10-27	$3.00	$3.05	$3.00	$3.00	$3.00	9,622
2017-10-26	$3.15	$3.15	$3.10	$3.10	$3.10	7,289
2017-10-25	$3.10	$3.13	$3.05	$3.10	$3.10	6,701
2017-10-24	$3.15	$3.15	$3.00	$3.10	$3.10	40,036
2017-10-23	$3.10	$3.20	$3.10	$3.15	$3.15	16,067
2017-10-20	$3.05	$3.10	$3.05	$3.10	$3.10	8,982
2017-10-19	$3.10	$3.19	$3.00	$3.00	$3.00	49,526
2017-10-18	$3.10	$3.10	$3.05	$3.06	$3.06	5,238
2017-10-17	$2.99	$3.05	$2.99	$3.05	$3.05	9,041
2017-10-16	$2.97	$3.01	$2.97	$3.01	$3.01	15,959
2017-10-13	$3.05	$3.05	$2.95	$2.95	$2.95	18,861
2017-10-12	$2.95	$3.05	$2.95	$3.00	$3.00	18,588
2017-10-11	$2.91	$2.95	$2.90	$2.90	$2.90	9,377
2017-10-10	$2.95	$2.95	$2.90	$2.95	$2.95	6,496
2017-10-09	$2.93	$2.96	$2.93	$2.94	$2.94	12,404
2017-10-06	$2.95	$2.97	$2.90	$2.95	$2.95	28,059
2017-10-05	$3.03	$3.03	$2.95	$2.95	$2.95	14,396
2017-10-04	$3.00	$3.05	$3.00	$3.03	$3.03	21,890
2017-10-03	$2.99	$3.05	$2.90	$3.00	$3.00	50,898
2017-10-02	$2.90	$3.00	$2.90	$3.00	$3.00	53,376
2017-09-29	$2.90	$2.95	$2.85	$2.85	$2.85	7,839
2017-09-28	$2.90	$2.95	$2.90	$2.93	$2.93	1,899
2017-09-27	$2.96	$2.96	$2.95	$2.95	$2.95	1,219
2017-09-26	$2.95	$2.95	$2.90	$2.93	$2.93	2,275
2017-09-25	$2.95	$3.00	$2.95	$2.95	$2.95	8,614
2017-09-22	$3.05	$3.05	$2.95	$3.00	$3.00	8,286
2017-09-21	$3.00	$3.05	$2.95	$3.00	$3.00	21,527
2017-09-20	$3.05	$3.05	$3.00	$3.00	$3.00	602
2017-09-19	$3.00	$3.10	$3.00	$3.05	$3.05	28,850
2017-09-18	$3.05	$3.05	$2.95	$3.00	$3.00	11,125
2017-09-15	$3.00	$3.00	$2.97	$3.00	$3.00	8,533
2017-09-14	$3.05	$3.05	$2.95	$3.05	$3.05	34,175
2017-09-13	$2.95	$3.05	$2.95	$3.01	$3.01	31,432
2017-09-12	$2.84	$3.00	$2.80	$3.00	$3.00	8,832
2017-09-11	$2.85	$2.90	$2.80	$2.85	$2.85	6,749
2017-09-08	$2.85	$2.95	$2.85	$2.90	$2.90	11,381
2017-09-07	$3.05	$3.05	$2.85	$2.85	$2.85	34,748
2017-09-06	$2.95	$3.05	$2.95	$3.00	$3.00	11,432
2017-09-05	$2.90	$3.00	$2.90	$2.90	$2.90	16,389
2017-09-01	$2.89	$2.90	$2.89	$2.90	$2.90	2,436
2017-08-31	$2.85	$2.95	$2.85	$2.90	$2.90	15,438
2017-08-30	$2.85	$2.90	$2.85	$2.85	$2.85	3,630
2017-08-29	$2.85	$2.90	$2.85	$2.85	$2.85	7,540
2017-08-28	$2.95	$2.95	$2.85	$2.85	$2.85	17,207
2017-08-25	$2.80	$2.85	$2.80	$2.80	$2.80	6,297
2017-08-24	$2.85	$2.85	$2.78	$2.80	$2.80	14,707
2017-08-23	$2.90	$2.90	$2.78	$2.84	$2.84	14,560
2017-08-22	$2.85	$2.85	$2.75	$2.80	$2.80	13,671
2017-08-21	$2.90	$2.95	$2.75	$2.86	$2.86	36,988
2017-08-18	$2.90	$2.93	$2.90	$2.93	$2.93	706
2017-08-17	$2.90	$2.99	$2.90	$2.90	$2.90	15,525
2017-08-16	$2.95	$3.00	$2.93	$2.95	$2.95	9,443
2017-08-15	$2.95	$3.00	$2.90	$2.95	$2.95	27,450
2017-08-14	$3.00	$3.10	$2.95	$2.95	$2.95	47,540
2017-08-11	$2.95	$3.05	$2.85	$3.00	$3.00	36,888
2017-08-10	$3.10	$3.20	$3.05	$3.05	$3.05	75,586
2017-08-09	$3.30	$3.35	$3.30	$3.35	$3.35	18,521
2017-08-08	$3.35	$3.40	$3.35	$3.40	$3.40	21,127
2017-08-07	$3.30	$3.50	$3.30	$3.50	$3.50	26,498
2017-08-04	$3.60	$3.60	$3.35	$3.40	$3.40	46,397
2017-08-03	$3.78	$3.78	$3.50	$3.55	$3.55	86,906
2017-08-02	$3.70	$3.75	$3.60	$3.65	$3.65	33,866
2017-08-01	$3.80	$3.80	$3.65	$3.70	$3.70	49,535
2017-07-31	$3.80	$3.80	$3.70	$3.75	$3.75	51,057
2017-07-28	$3.80	$3.80	$3.80	$3.80	$3.80	498
2017-07-27	$4.00	$4.05	$3.90	$3.90	$3.90	9,254
2017-07-26	$4.10	$4.10	$3.90	$4.00	$4.00	4,738
2017-07-25	$4.05	$4.05	$3.95	$4.05	$4.05	14,981
2017-07-24	$3.95	$4.00	$3.95	$4.00	$4.00	4,042
2017-07-21	$4.00	$4.00	$3.95	$3.95	$3.95	16,135
2017-07-20	$3.93	$3.97	$3.90	$3.95	$3.95	10,497
2017-07-19	$3.90	$4.00	$3.90	$4.00	$4.00	7,163
2017-07-18	$4.05	$4.05	$3.85	$3.90	$3.90	10,865
2017-07-17	$3.95	$4.05	$3.89	$4.00	$4.00	14,451
2017-07-14	$3.95	$3.96	$3.85	$3.95	$3.95	3,581
2017-07-13	$4.00	$4.05	$4.00	$4.05	$4.05	14,288
2017-07-12	$3.98	$3.98	$3.95	$3.95	$3.95	5,104
2017-07-11	$3.95	$4.00	$3.95	$3.95	$3.95	20,240
2017-07-10	$3.95	$3.95	$3.95	$3.95	$3.95	5,333
2017-07-07	$3.85	$3.95	$3.85	$3.95	$3.95	3,773
2017-07-06	$3.90	$3.95	$3.88	$3.95	$3.95	6,161
2017-07-05	$3.90	$4.00	$3.85	$4.00	$4.00	7,591
2017-07-03	$3.93	$3.95	$3.90	$3.92	$3.92	1,221
2017-06-30	$3.90	$3.95	$3.85	$3.90	$3.90	5,935
2017-06-29	$3.85	$3.94	$3.85	$3.90	$3.90	4,021
2017-06-28	$3.85	$3.95	$3.85	$3.95	$3.95	4,632
2017-06-27	$3.89	$3.95	$3.89	$3.95	$3.95	11,378
2017-06-26	$3.80	$3.90	$3.80	$3.90	$3.90	5,613
2017-06-23	$3.80	$3.95	$3.80	$3.95	$3.95	10,230
2017-06-22	$3.89	$3.89	$3.80	$3.80	$3.80	7,564
2017-06-21	$3.85	$3.85	$3.80	$3.85	$3.85	18,699
2017-06-20	$3.90	$3.95	$3.89	$3.90	$3.90	8,208
2017-06-19	$4.00	$4.00	$3.90	$3.99	$3.99	14,021
2017-06-16	$3.91	$4.05	$3.90	$3.90	$3.90	19,812
2017-06-15	$3.90	$3.95	$3.84	$3.85	$3.85	27,520
2017-06-14	$4.05	$4.06	$3.90	$3.90	$3.90	18,626
2017-06-13	$4.15	$4.15	$4.00	$4.00	$4.00	14,796
2017-06-12	$4.10	$4.12	$4.05	$4.05	$4.05	13,423
2017-06-09	$4.17	$4.20	$4.05	$4.15	$4.15	22,822
2017-06-08	$4.20	$4.25	$4.10	$4.20	$4.20	12,134
2017-06-07	$4.10	$4.20	$4.10	$4.15	$4.15	15,787
2017-06-06	$4.10	$4.20	$4.00	$4.15	$4.15	41,272
2017-06-05	$4.10	$4.20	$4.05	$4.20	$4.20	18,688
2017-06-02	$4.15	$4.20	$4.00	$4.00	$4.00	9,039
2017-06-01	$4.15	$4.20	$4.05	$4.05	$4.05	6,945
2017-05-31	$4.25	$4.25	$4.10	$4.15	$4.15	17,249
2017-05-30	$4.10	$4.25	$4.10	$4.25	$4.25	17,788
2017-05-26	$4.15	$4.15	$4.14	$4.15	$4.15	8,572
2017-05-25	$4.25	$4.25	$4.11	$4.15	$4.15	30,014
2017-05-24	$4.20	$4.25	$4.10	$4.25	$4.25	10,781
2017-05-23	$4.20	$4.25	$4.14	$4.20	$4.20	40,969
2017-05-22	$4.05	$4.20	$4.00	$4.20	$4.20	48,166
2017-05-19	$3.90	$4.00	$3.90	$3.95	$3.95	18,292
2017-05-18	$3.84	$3.85	$3.75	$3.85	$3.85	26,863
2017-05-17	$3.90	$3.95	$3.80	$3.85	$3.85	45,937
2017-05-16	$4.00	$4.01	$3.90	$3.90	$3.90	73,122
2017-05-15	$4.31	$4.50	$3.80	$3.85	$3.85	212,442
2017-05-12	$4.30	$4.43	$4.30	$4.43	$4.43	12,984
2017-05-11	$4.30	$4.35	$4.25	$4.25	$4.25	30,538
2017-05-10	$4.40	$4.40	$4.35	$4.35	$4.35	14,479
2017-05-09	$4.31	$4.47	$4.31	$4.40	$4.40	6,733
2017-05-08	$4.40	$4.40	$4.30	$4.30	$4.30	14,084
2017-05-05	$4.40	$4.40	$4.40	$4.40	$4.40	1,596
2017-05-04	$4.38	$4.45	$4.38	$4.40	$4.40	3,755
2017-05-03	$4.35	$4.45	$4.25	$4.35	$4.35	61,381
2017-05-02	$4.46	$4.50	$4.35	$4.35	$4.35	39,064
2017-05-01	$4.45	$4.50	$4.45	$4.45	$4.45	21,092
2017-04-28	$4.40	$4.40	$4.30	$4.35	$4.35	66,788
2017-04-27	$4.45	$4.50	$4.35	$4.35	$4.35	13,809
2017-04-26	$4.60	$4.64	$4.50	$4.50	$4.50	11,889
2017-04-25	$4.48	$4.55	$4.46	$4.55	$4.55	15,195
2017-04-24	$4.31	$4.50	$4.31	$4.40	$4.40	31,314
2017-04-21	$4.45	$4.50	$4.35	$4.35	$4.35	27,441
2017-04-20	$4.45	$4.55	$4.45	$4.50	$4.50	10,726
2017-04-19	$4.45	$4.50	$4.45	$4.45	$4.45	16,237
2017-04-18	$4.55	$4.55	$4.40	$4.40	$4.40	12,875
2017-04-17	$4.65	$4.65	$4.45	$4.50	$4.50	24,357
2017-04-13	$4.55	$4.65	$4.50	$4.55	$4.55	22,015
2017-04-12	$4.65	$4.66	$4.48	$4.55	$4.55	41,511
2017-04-11	$4.65	$4.75	$4.60	$4.60	$4.60	22,042
2017-04-10	$4.84	$4.85	$4.55	$4.55	$4.55	23,219
2017-04-07	$4.40	$4.78	$4.40	$4.70	$4.70	44,913
2017-04-06	$4.85	$4.85	$4.25	$4.40	$4.40	65,732
2017-04-05	$5.00	$5.00	$4.75	$4.75	$4.75	92,854
2017-04-04	$4.65	$4.95	$4.56	$4.70	$4.70	114,487
2017-04-03	$4.35	$4.70	$4.30	$4.57	$4.57	135,165
2017-03-31	$4.25	$4.35	$4.25	$4.33	$4.33	39,338
2017-03-30	$4.25	$4.29	$4.20	$4.20	$4.20	42,220
2017-03-29	$4.30	$4.35	$4.20	$4.25	$4.25	27,552
2017-03-28	$4.44	$4.44	$4.20	$4.25	$4.25	55,289
2017-03-27	$4.30	$4.50	$4.30	$4.30	$4.30	18,215
2017-03-24	$4.60	$4.63	$4.30	$4.40	$4.40	52,776
2017-03-23	$4.10	$4.65	$4.10	$4.53	$4.53	153,685
2017-03-22	$3.86	$4.05	$3.86	$4.00	$4.00	21,699
2017-03-21	$4.15	$4.15	$3.90	$3.95	$3.95	17,533
2017-03-20	$4.00	$4.10	$3.95	$4.05	$4.05	3,932
2017-03-17	$3.99	$3.99	$3.85	$3.99	$3.99	20,263
2017-03-16	$3.87	$3.90	$3.85	$3.85	$3.85	8,165
2017-03-15	$3.85	$3.90	$3.80	$3.85	$3.85	19,654
2017-03-14	$3.95	$3.95	$3.85	$3.85	$3.85	1,405
2017-03-13	$3.90	$3.95	$3.80	$3.85	$3.85	17,030
2017-03-10	$3.95	$4.00	$3.95	$3.95	$3.95	2,831
2017-03-09	$4.00	$4.05	$3.95	$3.95	$3.95	14,961
2017-03-08	$4.02	$4.10	$4.00	$4.05	$4.05	5,151
2017-03-07	$4.00	$4.05	$3.95	$4.00	$4.00	9,984
2017-03-06	$4.15	$4.18	$4.00	$4.05	$4.05	8,846
2017-03-03	$4.10	$4.20	$4.00	$4.10	$4.10	9,265
2017-03-02	$4.25	$4.25	$4.10	$4.10	$4.10	15,570
2017-03-01	$4.10	$4.10	$4.00	$4.00	$4.00	4,909
2017-02-28	$4.20	$4.20	$4.00	$4.05	$4.05	7,563
2017-02-27	$4.15	$4.20	$4.15	$4.20	$4.20	1,744
2017-02-24	$4.06	$4.15	$4.05	$4.10	$4.10	3,176
2017-02-23	$4.15	$4.15	$4.05	$4.13	$4.13	7,763
2017-02-22	$4.30	$4.34	$4.10	$4.10	$4.10	8,725
2017-02-21	$4.30	$4.36	$4.25	$4.27	$4.27	20,731
2017-02-17	$4.07	$4.25	$4.05	$4.25	$4.25	8,180
2017-02-16	$4.15	$4.16	$4.05	$4.05	$4.05	18,413
2017-02-15	$4.10	$4.10	$4.06	$4.10	$4.10	3,054
2017-02-14	$4.10	$4.10	$4.01	$4.10	$4.10	11,524
2017-02-13	$4.15	$4.15	$3.95	$4.00	$4.00	18,443
2017-02-10	$4.05	$4.10	$3.85	$4.10	$4.10	28,022
2017-02-09	$4.00	$4.05	$3.90	$4.00	$4.00	8,807
2017-02-08	$4.10	$4.15	$4.00	$4.00	$4.00	8,689
2017-02-07	$4.25	$4.25	$4.00	$4.05	$4.05	24,183
2017-02-06	$4.44	$4.44	$4.18	$4.25	$4.25	14,896
2017-02-03	$4.30	$4.40	$4.20	$4.40	$4.40	13,977
2017-02-02	$4.40	$4.40	$4.15	$4.20	$4.20	19,649
2017-02-01	$4.55	$4.55	$4.15	$4.34	$4.34	51,401
2017-01-31	$4.50	$4.50	$4.30	$4.50	$4.50	55,278
2017-01-30	$4.10	$4.50	$4.02	$4.50	$4.50	120,845
2017-01-27	$4.25	$4.30	$3.90	$4.15	$4.15	30,212
2017-01-26	$4.35	$4.40	$4.25	$4.30	$4.30	32,545
2017-01-25	$3.99	$4.35	$3.95	$4.35	$4.35	127,096
2017-01-24	$3.80	$3.90	$3.71	$3.85	$3.85	23,061
2017-01-23	$3.80	$3.85	$3.75	$3.80	$3.80	35,370
2017-01-20	$3.85	$3.85	$3.70	$3.75	$3.75	14,684
2017-01-19	$3.84	$3.90	$3.50	$3.85	$3.85	36,282
2017-01-18	$4.15	$4.16	$3.70	$3.90	$3.90	56,819
2017-01-17	$4.40	$4.40	$4.20	$4.25	$4.25	66,269
2017-01-13	$4.00	$4.30	$3.95	$4.28	$4.28	244,948
2017-01-12	$3.90	$4.15	$3.70	$4.00	$4.00	114,642
2017-01-11	$4.10	$4.25	$3.80	$4.00	$4.00	90,135
2017-01-10	$3.44	$4.40	$3.43	$4.10	$4.10	362,267
2017-01-09	$3.45	$3.45	$3.35	$3.45	$3.45	5,753
2017-01-06	$3.40	$3.40	$3.25	$3.40	$3.40	8,238
2017-01-05	$3.40	$3.45	$3.30	$3.45	$3.45	6,294
2017-01-04	$3.35	$3.45	$3.33	$3.35	$3.35	19,843
2017-01-03	$3.30	$3.40	$3.30	$3.40	$3.40	21,398
2016-12-30	$3.30	$3.35	$3.30	$3.35	$3.35	21,681
2016-12-29	$3.25	$3.30	$3.25	$3.30	$3.30	4,556
2016-12-28	$3.25	$3.30	$3.25	$3.30	$3.30	13,561
2016-12-27	$3.20	$3.25	$3.20	$3.25	$3.25	5,323
2016-12-23	$3.20	$3.25	$3.20	$3.25	$3.25	7,441
2016-12-22	$3.30	$3.35	$3.20	$3.20	$3.20	35,001
2016-12-21	$3.30	$3.31	$3.24	$3.30	$3.30	9,968
2016-12-20	$3.23	$3.30	$3.20	$3.30	$3.30	2,767
2016-12-19	$3.10	$3.30	$3.10	$3.25	$3.25	12,612
2016-12-16	$3.20	$3.25	$3.05	$3.05	$3.05	34,176
2016-12-15	$3.15	$3.25	$3.10	$3.15	$3.15	30,609
2016-12-14	$3.10	$3.25	$3.10	$3.15	$3.15	10,786
2016-12-13	$3.30	$3.35	$3.05	$3.05	$3.05	10,322
2016-12-12	$3.15	$3.30	$3.15	$3.30	$3.30	6,383
2016-12-09	$3.25	$3.30	$3.15	$3.20	$3.20	10,231
2016-12-08	$3.35	$3.35	$3.25	$3.30	$3.30	7,268
2016-12-07	$3.45	$3.45	$3.25	$3.35	$3.35	22,761
2016-12-06	$3.45	$3.45	$3.35	$3.45	$3.45	14,529
2016-12-05	$3.35	$3.45	$3.30	$3.45	$3.45	12,126
2016-12-02	$3.30	$3.35	$3.30	$3.35	$3.35	682
2016-12-01	$3.40	$3.40	$3.31	$3.40	$3.40	3,061
2016-11-30	$3.30	$3.40	$3.30	$3.40	$3.40	13,820
2016-11-29	$3.21	$3.40	$3.20	$3.30	$3.30	9,423
2016-11-28	$3.25	$3.30	$3.20	$3.30	$3.30	3,176
2016-11-25	$3.20	$3.25	$3.20	$3.25	$3.25	2,322
2016-11-23	$3.25	$3.30	$3.20	$3.20	$3.20	5,213
2016-11-22	$3.25	$3.25	$3.20	$3.24	$3.24	6,619
2016-11-21	$3.30	$3.30	$3.20	$3.25	$3.25	13,873
2016-11-18	$3.29	$3.30	$3.22	$3.30	$3.30	2,229
2016-11-17	$3.30	$3.35	$3.15	$3.25	$3.25	4,990
2016-11-16	$3.30	$3.37	$3.25	$3.25	$3.25	8,469
2016-11-15	$3.40	$3.50	$3.20	$3.25	$3.25	6,668
2016-11-14	$3.30	$3.30	$3.05	$3.20	$3.20	13,589
2016-11-11	$3.35	$3.35	$3.18	$3.25	$3.25	7,090
2016-11-10	$3.05	$3.35	$3.05	$3.30	$3.30	77,641
2016-11-09	$2.85	$2.85	$2.85	$2.85	$2.85	1,465
2016-11-08	$2.75	$2.80	$2.75	$2.75	$2.75	2,980
2016-11-07	$2.80	$2.80	$2.70	$2.70	$2.70	4,907
2016-11-04	$2.75	$2.80	$2.75	$2.80	$2.80	5,388
2016-11-03	$2.93	$2.93	$2.85	$2.86	$2.86	4,882
2016-11-02	$2.95	$3.00	$2.90	$3.00	$3.00	8,135
2016-11-01	$2.80	$2.90	$2.60	$2.90	$2.90	45,059
2016-10-31	$3.00	$3.00	$3.00	$3.00	$3.00	2,025
2016-10-28	$3.00	$3.00	$3.00	$3.00	$3.00	128
2016-10-27	$2.90	$2.93	$2.90	$2.90	$2.90	4,188
2016-10-26	$2.95	$2.98	$2.95	$2.98	$2.98	5,338
2016-10-25	$3.00	$3.00	$2.95	$2.95	$2.95	3,245
2016-10-24	$3.00	$3.05	$3.00	$3.00	$3.00	2,296
2016-10-21	$3.00	$3.00	$3.00	$3.00	$3.00	3,650
2016-10-20	$2.92	$2.94	$2.90	$2.93	$2.93	941
2016-10-19	$2.85	$3.00	$2.85	$3.00	$3.00	739
2016-10-18	$2.90	$2.90	$2.80	$2.85	$2.85	5,647
2016-10-17	$2.70	$2.80	$2.70	$2.77	$2.77	5,506
2016-10-14	$2.85	$2.85	$2.60	$2.80	$2.80	22,815
2016-10-13	$2.95	$3.05	$2.95	$2.95	$2.95	3,854
2016-10-12	$3.05	$3.05	$3.00	$3.03	$3.03	4,919
2016-10-11	$3.10	$3.10	$3.05	$3.05	$3.05	2,910
2016-10-10	$3.10	$3.10	$3.00	$3.10	$3.10	24,803
2016-10-07	$3.08	$3.11	$3.06	$3.11	$3.11	8,887
2016-10-06	$3.06	$3.16	$3.06	$3.10	$3.10	27,862
2016-10-05	$3.09	$3.12	$3.09	$3.11	$3.11	3,760
2016-10-04	$3.10	$3.12	$3.09	$3.11	$3.11	10,694
2016-10-03	$3.11	$3.13	$3.09	$3.13	$3.13	12,333
2016-09-30	$3.11	$3.11	$3.08	$3.11	$3.11	8,593
2016-09-29	$3.12	$3.15	$3.05	$3.11	$3.11	26,331
2016-09-28	$3.08	$3.12	$3.04	$3.08	$3.08	12,919
2016-09-27	$3.11	$3.11	$3.01	$3.10	$3.10	10,851
2016-09-26	$3.13	$3.15	$3.05	$3.08	$3.08	11,658
2016-09-23	$2.86	$3.09	$2.86	$3.07	$3.07	21,355
2016-09-22	$2.84	$2.96	$2.83	$2.83	$2.83	21,076
2016-09-21	$2.76	$2.83	$2.75	$2.83	$2.83	7,949
2016-09-20	$2.81	$2.82	$2.73	$2.80	$2.80	5,441
2016-09-19	$2.69	$2.81	$2.61	$2.81	$2.81	2,839
2016-09-16	$2.38	$2.75	$2.25	$2.70	$2.70	76,428
2016-09-15	$2.64	$2.64	$2.48	$2.54	$2.54	20,354
2016-09-14	$2.70	$2.74	$2.57	$2.64	$2.64	10,268
2016-09-13	$2.68	$2.68	$2.68	$2.68	$2.68	534
2016-09-12	$2.61	$2.79	$2.61	$2.75	$2.75	9,278
2016-09-09	$2.61	$2.61	$2.56	$2.58	$2.58	2,559
2016-09-08	$2.60	$2.60	$2.54	$2.57	$2.57	32,239
2016-09-07	$2.56	$2.72	$2.39	$2.65	$2.65	68,192
2016-09-06	$2.67	$2.68	$2.56	$2.58	$2.58	14,549
2016-09-02	$2.75	$2.78	$2.67	$2.67	$2.67	4,230
2016-09-01	$2.81	$2.81	$2.75	$2.76	$2.76	6,578
2016-08-31	$2.73	$2.85	$2.69	$2.85	$2.85	24,948
2016-08-30	$2.70	$2.73	$2.68	$2.73	$2.73	2,126
2016-08-29	$2.68	$2.73	$2.64	$2.73	$2.73	29,771
2016-08-26	$2.77	$2.78	$2.71	$2.71	$2.71	7,552
2016-08-25	$2.70	$2.70	$2.69	$2.70	$2.70	16,262
2016-08-24	$2.68	$2.73	$2.65	$2.71	$2.71	54,341
2016-08-23	$2.74	$2.74	$2.64	$2.72	$2.72	3,275
2016-08-22	$2.67	$2.73	$2.60	$2.68	$2.68	74,028
2016-08-19	$2.85	$3.00	$2.65	$2.78	$2.78	518,626
2016-08-18	$2.35	$2.90	$2.34	$2.90	$2.90	254,651
2016-08-17	$2.09	$2.36	$1.85	$2.36	$2.36	128,122
2016-08-16	$2.10	$2.10	$2.05	$2.09	$2.09	9,687
2016-08-15	$2.23	$2.23	$2.03	$2.07	$2.07	36,856
2016-08-12	$2.25	$2.43	$2.22	$2.25	$2.25	48,749
2016-08-11	$2.61	$2.85	$2.40	$2.40	$2.40	126,799
2016-08-10	$2.67	$2.90	$2.42	$2.90	$2.90	126,803
2016-08-09	$2.75	$2.86	$2.43	$2.68	$2.68	89,751
2016-08-08	$2.80	$2.85	$2.64	$2.85	$2.85	56,578
2016-08-05	$2.33	$2.82	$2.33	$2.80	$2.80	243,303
2016-08-04	$2.19	$2.32	$2.16	$2.32	$2.32	35,123
2016-08-03	$2.08	$2.25	$2.03	$2.23	$2.23	52,847
2016-08-02	$2.40	$2.58	$2.01	$2.14	$2.14	170,740
2016-08-01	$2.13	$2.48	$2.13	$2.46	$2.46	196,397
2016-07-29	$2.07	$2.10	$2.07	$2.10	$2.10	1,026
2016-07-28	$2.05	$2.14	$2.05	$2.10	$2.10	2,763
2016-07-27	$2.17	$2.17	$2.04	$2.05	$2.05	3,921
2016-07-26	$2.22	$2.57	$2.20	$2.20	$2.20	34,317
2016-07-25	$2.00	$2.18	$2.00	$2.17	$2.17	21,505
2016-07-22	$2.01	$2.01	$2.01	$2.01	$2.01	12
2016-07-21	$2.02	$2.02	$2.01	$2.01	$2.01	332
2016-07-20	$1.93	$1.98	$1.92	$1.92	$1.92	3,502
2016-07-19	$2.02	$2.02	$2.02	$2.02	$2.02	108
2016-07-18	$2.01	$2.09	$2.00	$2.00	$2.00	8,375
2016-07-15	$2.13	$2.13	$2.04	$2.04	$2.04	3,001
2016-07-14	$2.08	$2.08	$2.08	$2.08	$2.08	541
2016-07-13	$2.07	$2.07	$2.07	$2.07	$2.07	137
2016-07-12	$2.25	$2.25	$2.07	$2.09	$2.09	5,212
2016-07-11	$2.26	$2.31	$2.20	$2.31	$2.31	19,763
2016-07-08	$1.98	$2.22	$1.86	$2.17	$2.17	19,700
2016-07-07	$1.88	$1.88	$1.86	$1.86	$1.86	1,548
2016-07-06	$1.85	$1.93	$1.81	$1.86	$1.86	5,441
2016-07-05	$1.97	$2.02	$1.81	$1.91	$1.91	7,731
2016-07-01	$2.02	$2.08	$1.94	$2.08	$2.08	13,151
2016-06-30	$2.10	$2.10	$2.03	$2.03	$2.03	2,223
2016-06-29	$2.03	$2.10	$2.03	$2.10	$2.10	3,848
2016-06-28	$2.08	$2.10	$2.08	$2.10	$2.10	2,660
2016-06-27	$2.17	$2.17	$2.07	$2.10	$2.10	1,770
2016-06-24	$2.40	$2.40	$2.22	$2.32	$2.32	6,031
2016-06-23	$2.23	$2.29	$2.22	$2.22	$2.22	1,368
2016-06-22	$2.28	$2.29	$2.21	$2.21	$2.21	4,968
2016-06-21	$2.25	$2.25	$2.25	$2.25	$2.25	1,507
2016-06-20	$2.25	$2.30	$2.25	$2.30	$2.30	804
2016-06-17	$2.34	$2.35	$2.25	$2.25	$2.25	485
2016-06-16	$2.28	$2.31	$2.27	$2.31	$2.31	2,100
2016-06-15	$2.34	$2.38	$2.30	$2.33	$2.33	8,964
2016-06-14	$2.17	$2.30	$2.15	$2.30	$2.30	18,032
2016-06-13	$2.17	$2.20	$2.15	$2.17	$2.17	4,521
2016-06-10	$2.26	$2.28	$2.11	$2.20	$2.20	28,036
2016-06-09	$2.06	$2.22	$2.06	$2.14	$2.14	8,481
2016-06-08	$2.00	$2.10	$2.00	$2.02	$2.02	4,720
2016-06-07	$2.04	$2.05	$2.02	$2.02	$2.02	1,974
2016-06-06	$2.00	$2.03	$2.00	$2.03	$2.03	1,528
2016-06-03	$1.93	$2.05	$1.93	$2.00	$2.00	6,070
2016-06-02	$1.84	$1.91	$1.83	$1.86	$1.86	4,759
2016-06-01	$1.92	$1.92	$1.85	$1.85	$1.85	820
2016-05-31	$2.02	$2.02	$2.00	$2.01	$2.01	1,413
2016-05-27	$2.01	$2.06	$1.99	$1.99	$1.99	2,123
2016-05-26	$1.99	$2.06	$1.99	$2.06	$2.06	784
2016-05-25	$2.02	$2.07	$1.99	$2.07	$2.07	11,832
2016-05-24	$2.00	$2.07	$2.00	$2.07	$2.07	9,768
2016-05-23	$2.00	$2.00	$1.95	$2.00	$2.00	1,582
2016-05-20	$1.95	$2.00	$1.92	$1.99	$1.99	3,012
2016-05-19	$2.00	$2.00	$1.95	$1.95	$1.95	930
2016-05-18	$1.98	$1.98	$1.98	$1.98	$1.98	100
2016-05-17	$1.98	$2.00	$1.86	$1.93	$1.93	4,458
2016-05-16	$1.96	$2.04	$1.84	$1.95	$1.95	14,958
2016-05-13	$1.97	$1.99	$1.85	$1.99	$1.99	24,187
2016-05-12	$2.08	$2.08	$1.95	$2.03	$2.03	3,462
2016-05-11	$2.01	$2.12	$1.96	$2.12	$2.12	12,634
2016-05-10	$1.94	$2.09	$1.93	$2.09	$2.09	51,431
2016-05-09	$1.99	$2.11	$1.95	$2.11	$2.11	14,813
2016-05-06	$2.19	$2.20	$1.96	$1.96	$1.96	12,827
2016-05-05	$2.48	$2.48	$2.17	$2.17	$2.17	17,535
2016-05-04	$2.12	$2.59	$2.00	$2.48	$2.48	62,534
2016-05-03	$1.90	$2.16	$1.90	$2.04	$2.04	9,519
2016-05-02	$2.02	$2.07	$2.00	$2.00	$2.00	2,428
2016-04-29	$1.94	$2.02	$1.94	$2.02	$2.02	11,865
2016-04-28	$1.82	$2.00	$1.82	$1.93	$1.93	15,020
2016-04-27	$2.10	$2.10	$1.91	$1.91	$1.91	21,668
2016-04-26	$2.20	$2.21	$2.09	$2.15	$2.15	1,345
2016-04-25	$2.20	$2.20	$2.20	$2.20	$2.20	508
2016-04-22	$2.18	$2.30	$2.14	$2.28	$2.28	3,127
2016-04-21	$2.36	$2.36	$2.30	$2.30	$2.30	697
2016-04-20	$2.40	$2.40	$2.37	$2.37	$2.37	1,847
2016-04-19	$2.41	$2.41	$2.37	$2.39	$2.39	2,361
2016-04-18	$2.48	$2.49	$2.37	$2.37	$2.37	6,825
2016-04-15	$2.41	$2.53	$2.40	$2.53	$2.53	3,299
2016-04-14	$2.44	$2.44	$2.43	$2.44	$2.44	5,093
2016-04-13	$2.39	$2.44	$2.39	$2.44	$2.44	403
2016-04-12	$2.51	$2.57	$2.43	$2.44	$2.44	6,392
2016-04-11	$2.37	$2.61	$2.37	$2.61	$2.61	12,994
2016-04-08	$2.36	$2.37	$2.18	$2.37	$2.37	5,904
2016-04-07	$2.45	$2.49	$2.27	$2.30	$2.30	10,771
2016-04-06	$2.55	$2.56	$2.50	$2.53	$2.53	4,749
2016-04-05	$2.59	$2.59	$2.44	$2.44	$2.44	2,656
2016-04-04	$2.42	$2.52	$2.42	$2.47	$2.47	30,456
2016-04-01	$2.28	$2.38	$2.28	$2.38	$2.38	11,782
2016-03-31	$2.18	$2.22	$2.18	$2.22	$2.22	3,535
2016-03-30	$2.22	$2.22	$2.18	$2.18	$2.18	5,601
2016-03-29	$2.05	$2.22	$2.00	$2.19	$2.19	26,997
2016-03-28	$2.05	$2.05	$1.98	$1.98	$1.98	1,211
2016-03-24	$2.00	$2.04	$1.97	$1.97	$1.97	807
2016-03-23	$1.95	$1.96	$1.87	$1.96	$1.96	1,910
2016-03-22	$1.90	$1.90	$1.85	$1.90	$1.90	1,302
2016-03-21	$1.90	$1.90	$1.89	$1.89	$1.89	1,049
2016-03-18	$1.91	$1.91	$1.91	$1.91	$1.91	10
2016-03-17	$1.94	$1.94	$1.91	$1.91	$1.91	8,406
2016-03-16	$1.89	$1.89	$1.89	$1.89	$1.89	402
2016-03-15	$1.86	$1.86	$1.85	$1.85	$1.85	1,500
2016-03-14	$1.97	$1.97	$1.97	$1.97	$1.97	405
2016-03-11	$1.89	$1.98	$1.84	$1.98	$1.98	6,100
2016-03-10	$1.90	$1.90	$1.90	$1.90	$1.90	6
2016-03-09	$1.81	$1.90	$1.81	$1.90	$1.90	267
2016-03-08	$1.90	$1.97	$1.71	$1.90	$1.90	36,477
2016-03-07	$1.87	$1.89	$1.87	$1.88	$1.88	1,439
2016-03-04	$1.81	$1.91	$1.81	$1.90	$1.90	7,161
2016-03-03	$1.83	$1.83	$1.83	$1.83	$1.83	224
2016-03-02	$2.04	$2.04	$1.86	$1.86	$1.86	2,454
2016-03-01	$1.98	$1.98	$1.87	$1.87	$1.87	403
2016-02-29	$1.74	$1.90	$1.74	$1.83	$1.83	518
2016-02-26	$1.82	$1.82	$1.82	$1.82	$1.82	222
2016-02-25	$1.90	$1.90	$1.90	$1.90	$1.90	97
2016-02-24	$1.90	$1.90	$1.90	$1.90	$1.90	2,209
2016-02-23	$1.90	$1.90	$1.88	$1.88	$1.88	510
2016-02-22	$1.92	$1.92	$1.89	$1.90	$1.90	1,847
2016-02-19	$1.90	$1.90	$1.83	$1.83	$1.83	3,507
2016-02-18	$1.76	$1.76	$1.76	$1.76	$1.76	0
2016-02-17	$1.76	$1.76	$1.76	$1.76	$1.76	136
2016-02-16	$1.75	$1.75	$1.72	$1.72	$1.72	1,964
2016-02-12	$1.72	$1.72	$1.72	$1.72	$1.72	0
2016-02-11	$1.72	$1.72	$1.72	$1.72	$1.72	550
2016-02-10	$1.63	$1.63	$1.63	$1.63	$1.63	0
2016-02-09	$1.73	$1.73	$1.63	$1.63	$1.63	1,722
2016-02-08	$1.76	$1.81	$1.75	$1.79	$1.79	1,005
2016-02-05	$1.81	$1.81	$1.81	$1.81	$1.81	350
2016-02-04	$1.77	$1.81	$1.77	$1.81	$1.81	4,444
2016-02-03	$1.85	$1.85	$1.84	$1.85	$1.85	421
2016-02-02	$1.70	$1.80	$1.68	$1.80	$1.80	2,705
2016-02-01	$1.70	$1.71	$1.57	$1.57	$1.57	2,865
2016-01-29	$1.64	$1.80	$1.53	$1.53	$1.53	5,346
2016-01-28	$1.57	$1.57	$1.54	$1.57	$1.57	3,545
2016-01-27	$1.68	$1.68	$1.57	$1.57	$1.57	2,289
2016-01-26	$1.85	$1.89	$1.51	$1.65	$1.65	20,086
2016-01-25	$1.91	$1.98	$1.91	$1.98	$1.98	325
2016-01-22	$1.80	$1.92	$1.80	$1.86	$1.86	6,287
2016-01-21	$1.80	$1.92	$1.80	$1.91	$1.91	1,420
2016-01-20	$1.94	$2.00	$1.93	$2.00	$2.00	4,841
2016-01-19	$1.72	$2.00	$1.72	$1.99	$1.99	2,356
2016-01-15	$1.92	$1.92	$1.92	$1.92	$1.92	0
2016-01-14	$1.57	$1.92	$1.57	$1.92	$1.92	6,828
2016-01-13	$1.65	$1.65	$1.65	$1.65	$1.65	8
2016-01-12	$1.65	$1.65	$1.65	$1.65	$1.65	241
2016-01-11	$1.65	$1.65	$1.53	$1.60	$1.60	6,004
2016-01-08	$1.62	$1.62	$1.62	$1.62	$1.62	1,000
2016-01-07	$1.62	$1.71	$1.62	$1.64	$1.64	400
2016-01-06	$1.66	$1.81	$1.66	$1.74	$1.74	1,124
2016-01-05	$1.89	$1.90	$1.58	$1.75	$1.75	8,866
2016-01-04	$1.89	$1.89	$1.89	$1.89	$1.89	270
2015-12-31	$1.73	$1.85	$1.69	$1.84	$1.84	8,438
2015-12-30	$1.68	$1.73	$1.68	$1.73	$1.73	2,179
2015-12-29	$1.65	$1.69	$1.65	$1.67	$1.67	3,520
2015-12-28	$1.51	$1.65	$1.51	$1.60	$1.60	2,658
2015-12-24	$1.51	$1.51	$1.51	$1.51	$1.51	1,293
2015-12-23	$1.58	$1.58	$1.52	$1.57	$1.57	4,330
2015-12-22	$1.60	$1.60	$1.60	$1.60	$1.60	1,000
2015-12-21	$1.58	$1.61	$1.58	$1.61	$1.61	8,544
2015-12-18	$1.61	$1.61	$1.58	$1.59	$1.59	3,002
2015-12-17	$1.62	$1.62	$1.59	$1.59	$1.59	579
2015-12-16	$1.62	$1.62	$1.59	$1.59	$1.59	1,181
2015-12-15	$1.59	$1.71	$1.50	$1.70	$1.70	7,563
2015-12-14	$1.66	$1.66	$1.65	$1.65	$1.65	4,417
2015-12-11	$1.74	$1.75	$1.68	$1.68	$1.68	5,954
2015-12-10	$1.70	$1.70	$1.70	$1.70	$1.70	2,069
2015-12-09	$1.82	$1.82	$1.82	$1.82	$1.82	0
2015-12-08	$1.87	$1.87	$1.75	$1.82	$1.82	1,432
2015-12-07	$1.81	$1.90	$1.70	$1.90	$1.90	6,785
2015-12-04	$1.74	$1.77	$1.74	$1.76	$1.76	1,753
2015-12-03	$1.70	$1.70	$1.70	$1.70	$1.70	200
2015-12-02	$1.70	$1.76	$1.70	$1.76	$1.76	4,300
2015-12-01	$1.86	$1.86	$1.75	$1.84	$1.84	8,610
2015-11-30	$1.88	$1.94	$1.86	$1.86	$1.86	3,085
2015-11-27	$2.05	$2.05	$2.00	$2.00	$2.00	872
2015-11-25	$2.05	$2.05	$2.05	$2.05	$2.05	158
2015-11-24	$1.95	$1.95	$1.95	$1.95	$1.95	3,503
2015-11-23	$1.95	$1.95	$1.95	$1.95	$1.95	0
2015-11-20	$1.95	$1.96	$1.95	$1.95	$1.95	4,732
2015-11-19	$1.93	$1.93	$1.93	$1.93	$1.93	0
2015-11-18	$1.85	$1.93	$1.85	$1.93	$1.93	943
2015-11-17	$1.90	$1.90	$1.90	$1.90	$1.90	456
2015-11-16	$1.79	$1.85	$1.79	$1.84	$1.84	1,700
2015-11-13	$1.96	$1.96	$1.96	$1.96	$1.96	300
2015-11-12	$1.89	$1.92	$1.89	$1.89	$1.89	2,416
2015-11-11	$1.95	$1.95	$1.94	$1.94	$1.94	600
2015-11-10	$1.95	$1.95	$1.92	$1.92	$1.92	2,921
2015-11-09	$1.88	$1.95	$1.87	$1.95	$1.95	13,587
2015-11-06	$1.81	$1.81	$1.81	$1.81	$1.81	43
2015-11-05	$1.76	$1.81	$1.76	$1.81	$1.81	1,700
2015-11-04	$1.74	$1.74	$1.74	$1.74	$1.74	55
2015-11-03	$1.84	$1.89	$1.74	$1.74	$1.74	11,800
2015-11-02	$1.63	$1.80	$1.63	$1.80	$1.80	6,295
2015-10-30	$1.67	$1.67	$1.67	$1.67	$1.67	159
2015-10-29	$1.65	$1.65	$1.65	$1.65	$1.65	200
2015-10-28	$1.71	$1.71	$1.60	$1.68	$1.68	2,216
2015-10-27	$1.59	$1.66	$1.59	$1.64	$1.64	9,286
2015-10-26	$1.58	$1.64	$1.57	$1.57	$1.57	7,569
2015-10-23	$1.72	$1.76	$1.71	$1.71	$1.71	6,114
2015-10-22	$1.74	$1.74	$1.74	$1.74	$1.74	0
2015-10-21	$1.74	$1.74	$1.74	$1.74	$1.74	0
2015-10-20	$1.73	$1.79	$1.72	$1.74	$1.74	6,726
2015-10-19	$1.75	$1.75	$1.74	$1.74	$1.74	4,194
2015-10-16	$1.85	$1.85	$1.85	$1.85	$1.85	161
2015-10-15	$1.82	$1.83	$1.82	$1.83	$1.83	1,200
2015-10-14	$1.76	$1.76	$1.76	$1.76	$1.76	2,028
2015-10-13	$1.75	$1.81	$1.75	$1.76	$1.76	3,073
2015-10-12	$1.90	$1.91	$1.77	$1.86	$1.86	16,350
2015-10-09	$1.93	$1.93	$1.93	$1.93	$1.93	200
2015-10-08	$1.90	$1.90	$1.90	$1.90	$1.90	0
2015-10-07	$1.94	$1.96	$1.85	$1.90	$1.90	10,742
2015-10-06	$1.91	$1.98	$1.91	$1.98	$1.98	943
2015-10-05	$1.99	$1.99	$1.99	$1.99	$1.99	233
2015-10-02	$1.93	$1.95	$1.93	$1.95	$1.95	741
2015-10-01	$1.92	$1.92	$1.92	$1.92	$1.92	0
2015-09-30	$1.92	$1.92	$1.92	$1.92	$1.92	0
2015-09-29	$1.92	$1.92	$1.92	$1.92	$1.92	1,041
2015-09-28	$1.92	$1.92	$1.92	$1.92	$1.92	544
2015-09-25	$1.92	$1.99	$1.92	$1.99	$1.99	4,545
2015-09-24	$1.87	$1.87	$1.87	$1.87	$1.87	6
2015-09-23	$1.88	$1.96	$1.87	$1.87	$1.87	5,637
2015-09-22	$2.05	$2.05	$1.81	$1.86	$1.86	15,928
2015-09-21	$2.15	$2.15	$2.09	$2.10	$2.10	1,823
2015-09-18	$2.20	$2.20	$2.20	$2.20	$2.20	1,154
2015-09-17	$2.04	$2.04	$2.04	$2.04	$2.04	676
2015-09-16	$2.06	$2.06	$2.04	$2.04	$2.04	3,639
2015-09-15	$2.15	$2.15	$2.04	$2.04	$2.04	5,937
2015-09-14	$2.13	$2.13	$2.13	$2.13	$2.13	133
2015-09-11	$2.04	$2.19	$2.04	$2.12	$2.12	2,889
2015-09-10	$2.05	$2.12	$2.04	$2.12	$2.12	6,674
2015-09-09	$2.06	$2.06	$2.06	$2.06	$2.06	263
2015-09-08	$2.13	$2.13	$2.04	$2.09	$2.09	4,652

American Shared Hospital Services (AMS) News Headlines

POINT MARCHS Wall Street attendue hsitante aprs le record du S&P 500

None

reuters.com Feb. 9, 2024

POINT MARCHS Les actions europennes clturent sans direction une semaine pauvre en donnes

None

reuters.com Feb. 9, 2024

AMS Osram emits client-concentration risk signal

None

reuters.com Feb. 29, 2024

Recent American Shared Hospital Services (AMS) News

Similar Companies to American Shared Hospital Services (AMS) in the Medical Care Facilities Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
HCA Healthcare Inc	HCA	Medical Care Facilities	Healthcare	269,000
Fresenius Medical Care AG & Co. KGaA	FMS	Medical Care Facilities	Healthcare	150,000
Brookdale Senior Living Inc	BKD	Medical Care Facilities	Healthcare	87,000
DaVita Inc	DVA	Medical Care Facilities	Healthcare	72,000
Select Medical Holdings Corporation	SEM	Medical Care Facilities	Healthcare	45,000
Healthcare Services Group Inc	HCSG	Medical Care Facilities	Healthcare	44,200
Encompass Health Corp	EHC	Medical Care Facilities	Healthcare	44,000
Universal Health Services Inc - Class B	UHS	Medical Care Facilities	Healthcare	41,000
Aveanna Healthcare Holdings Inc	AVAH	Medical Care Facilities	Healthcare	35,000
Five Star Senior Living Inc	FVE	Medical Care Facilities	Healthcare	26,000

American Shared Hospital Services (AMS) Exchange: NYSE MKT

$2.93 ($-0.02) -0.68%

American Shared Hospital Services - Daily Information

About American Shared Hospital Services (AMS)

Invest in American Shared Hospital Services (AMS)

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

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

Historical Stock Data for American Shared Hospital Services (AMS)

American Shared Hospital Services (AMS) News Headlines

Recent American Shared Hospital Services (AMS) News

Similar Companies to American Shared Hospital Services (AMS) in the Medical Care Facilities Industry