Barclays plc (BCLYF) Stock

Data as of April 25, 2024

$2.28 ($0.02) 0.88%

Barclays plc - Daily Information

Click for more stock information on Barclays plc.

Daily Information	Data
Date	April 25, 2024
Open	$2.30
Previous Close	$2.28
High	$2.31
Low	$2.28
Adjusted Open	$2.30
Previous Adjusted Close	$2.28
Adjusted High	$2.31
Adjusted Low	$2.28

About Barclays plc (BCLYF)

No Description Available

Invest in Barclays plc (BCLYF)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Barclays plc (BCLYF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.30	$2.31	$2.28	$2.28	$2.28	10,130
2024-04-11	$2.30	$2.30	$2.26	$2.26	$2.26	9,402
2024-04-10	$2.39	$2.43	$2.39	$2.43	$2.43	5,658
2024-04-09	$2.42	$2.42	$2.34	$2.34	$2.34	75,892
2024-04-08	$2.39	$2.44	$2.34	$2.38	$2.38	163,270
2024-04-05	$2.37	$2.44	$2.30	$2.44	$2.44	7,474
2024-04-04	$2.40	$2.44	$2.40	$2.44	$2.44	7,474
2024-04-03	$2.33	$2.34	$2.27	$2.32	$2.32	4,499
2024-04-02	$2.32	$2.32	$2.28	$2.32	$2.32	4,499
2024-04-01	$2.24	$2.38	$2.18	$2.36	$2.36	23,603
2024-03-28	$2.33	$2.38	$2.29	$2.32	$2.32	126,132
2024-03-27	$2.43	$2.43	$2.23	$2.34	$2.34	50,978
2024-03-26	$2.30	$2.33	$2.29	$2.29	$2.29	23,726
2024-03-25	$2.29	$2.39	$2.19	$2.30	$2.30	7,450
2024-03-22	$2.40	$2.40	$2.19	$2.29	$2.29	10,377
2024-03-21	$2.28	$2.32	$2.28	$2.32	$2.32	18,140
2024-03-20	$2.20	$2.20	$2.20	$2.20	$2.20	7,590
2024-03-19	$2.35	$2.35	$2.08	$2.23	$2.23	26,148
2024-03-18	$2.19	$2.28	$2.19	$2.28	$2.28	9,118
2024-03-15	$2.26	$2.26	$2.18	$2.23	$2.23	32,305
2024-03-14	$2.25	$2.25	$2.24	$2.24	$2.24	274,707
2024-03-13	$2.22	$2.22	$2.22	$2.22	$2.22	4,730
2024-03-12	$2.22	$2.22	$2.22	$2.22	$2.22	9,175
2024-03-11	$2.32	$2.32	$2.18	$2.22	$2.22	9,175
2024-03-08	$2.13	$2.25	$2.13	$2.25	$2.25	19,767
2024-03-07	$2.01	$2.22	$2.01	$2.17	$2.17	16,964
2024-03-06	$1.95	$2.16	$1.95	$2.13	$2.13	36,358
2024-03-05	$2.16	$2.19	$2.15	$2.19	$2.19	6,665
2024-03-04	$2.14	$2.16	$2.12	$2.16	$2.16	33,143
2024-03-01	$2.14	$2.18	$2.14	$2.14	$2.14	248,902
2024-02-29	$2.08	$2.08	$2.04	$2.04	$2.04	894,302
2024-02-28	$2.15	$2.15	$2.11	$2.15	$2.15	20,853
2024-02-27	$2.12	$2.12	$2.07	$2.07	$2.07	5,919
2024-02-26	$2.11	$2.11	$2.11	$2.11	$2.11	201,794
2024-02-23	$2.10	$2.10	$2.02	$2.06	$2.06	13,155
2024-02-22	$2.07	$2.07	$2.07	$2.07	$2.07	514,788
2024-02-21	$2.06	$2.06	$2.06	$2.06	$2.06	128,293
2024-02-20	$2.00	$2.09	$1.99	$1.99	$1.99	1,177,385
2024-02-16	$1.83	$1.89	$1.80	$1.85	$1.85	80,009
2024-02-15	$1.80	$1.80	$1.76	$1.80	$1.80	62,151
2024-02-14	$1.79	$1.79	$1.74	$1.74	$1.74	5,465
2024-02-13	$1.78	$1.78	$1.78	$1.78	$1.78	16,564
2024-02-12	$1.79	$1.80	$1.79	$1.80	$1.80	3,509
2024-02-09	$1.77	$1.85	$1.77	$1.80	$1.80	511,438
2024-02-08	$1.78	$1.82	$1.78	$1.82	$1.82	52,278
2024-02-07	$1.83	$1.83	$1.83	$1.83	$1.83	265
2024-02-06	$1.85	$1.90	$1.85	$1.85	$1.85	14,326
2024-02-05	$1.81	$1.87	$1.81	$1.84	$1.84	28,348
2024-02-02	$1.96	$1.96	$1.85	$1.85	$1.85	40,468
2024-02-01	$1.84	$1.86	$1.80	$1.86	$1.86	198,558
2024-01-31	$1.91	$1.91	$1.90	$1.90	$1.90	24,972
2024-01-30	$1.89	$1.91	$1.89	$1.90	$1.90	34,628
2024-01-29	$1.88	$1.90	$1.85	$1.85	$1.85	36,232
2024-01-26	$1.90	$1.94	$1.89	$1.89	$1.89	36,837
2024-01-25	$1.87	$1.87	$1.81	$1.86	$1.86	123,103
2024-01-24	$1.89	$1.89	$1.88	$1.89	$1.89	23,633
2024-01-23	$1.86	$1.92	$1.86	$1.87	$1.87	29,054
2024-01-22	$1.85	$1.89	$1.80	$1.84	$1.84	63,572
2024-01-19	$1.79	$1.80	$1.74	$1.80	$1.80	3,905
2024-01-18	$1.90	$1.90	$1.71	$1.79	$1.79	78,647
2024-01-17	$1.77	$1.81	$1.77	$1.78	$1.78	12,625
2024-01-16	$1.81	$1.84	$1.77	$1.81	$1.81	37,733
2024-01-12	$1.89	$1.89	$1.81	$1.86	$1.86	8,954
2024-01-11	$2.00	$2.00	$2.00	$2.00	$2.00	617
2024-01-10	$1.91	$2.00	$1.91	$2.00	$2.00	34,983
2024-01-09	$1.92	$2.00	$1.92	$1.96	$1.96	6,691
2024-01-08	$1.97	$2.00	$1.97	$1.97	$1.97	117,728
2024-01-05	$1.96	$1.98	$1.96	$1.97	$1.97	24,627
2024-01-04	$1.95	$1.97	$1.95	$1.96	$1.96	5,113
2024-01-03	$1.93	$1.97	$1.93	$1.97	$1.97	5,012
2024-01-02	$1.95	$1.96	$1.95	$1.96	$1.96	318,987
2023-12-29	$1.96	$1.96	$1.95	$1.95	$1.95	134,451
2023-12-28	$1.91	$1.96	$1.91	$1.91	$1.91	139,920
2023-12-27	$1.98	$1.99	$1.98	$1.98	$1.98	1,177
2023-12-26	$1.92	$1.92	$1.84	$1.92	$1.92	33,474
2023-12-22	$1.85	$1.92	$1.84	$1.84	$1.84	3,096
2023-12-21	$1.89	$1.89	$1.84	$1.84	$1.84	6,094
2023-12-20	$1.92	$1.92	$1.84	$1.89	$1.89	8,281
2023-12-19	$1.89	$1.91	$1.81	$1.81	$1.81	3,122
2023-12-18	$1.85	$1.88	$1.80	$1.85	$1.85	71,584
2023-12-15	$1.82	$1.87	$1.82	$1.87	$1.87	10,350
2023-12-14	$1.90	$1.90	$1.87	$1.90	$1.90	59,067
2023-12-13	$1.77	$1.80	$1.77	$1.79	$1.79	185,748
2023-12-12	$1.78	$1.79	$1.78	$1.79	$1.79	6,812
2023-12-11	$1.76	$1.80	$1.76	$1.80	$1.80	21,437
2023-12-08	$1.78	$1.81	$1.78	$1.79	$1.79	113,236
2023-12-07	$1.75	$1.80	$1.71	$1.76	$1.76	20,656
2023-12-06	$1.72	$1.72	$1.72	$1.72	$1.72	294
2023-12-05	$1.78	$1.78	$1.75	$1.75	$1.75	15,265
2023-12-04	$1.81	$1.81	$1.75	$1.76	$1.76	19,424
2023-12-01	$1.83	$1.83	$1.83	$1.83	$1.83	4,613
2023-11-30	$1.72	$1.86	$1.72	$1.86	$1.86	15,661
2023-11-29	$1.77	$1.78	$1.75	$1.75	$1.75	6,309
2023-11-28	$1.77	$1.77	$1.77	$1.77	$1.77	250,066
2023-11-27	$1.78	$1.78	$1.74	$1.74	$1.74	5,433
2023-11-24	$1.78	$1.78	$1.78	$1.78	$1.78	359
2023-11-22	$1.76	$1.76	$1.76	$1.76	$1.76	0
2023-11-21	$1.70	$1.76	$1.70	$1.76	$1.76	11,453
2023-11-20	$1.75	$1.75	$1.75	$1.75	$1.75	5,591
2023-11-17	$1.79	$1.79	$1.79	$1.79	$1.79	743
2023-11-16	$1.74	$1.74	$1.74	$1.74	$1.74	744
2023-11-15	$1.75	$1.82	$1.67	$1.67	$1.67	10,780
2023-11-14	$1.76	$1.76	$1.76	$1.76	$1.76	13,965
2023-11-13	$1.67	$1.72	$1.67	$1.67	$1.67	2,582
2023-11-10	$1.60	$1.60	$1.60	$1.60	$1.60	15
2023-11-09	$1.61	$1.68	$1.60	$1.60	$1.60	6,389
2023-11-08	$1.67	$1.67	$1.67	$1.67	$1.67	5,369
2023-11-07	$1.66	$1.70	$1.60	$1.60	$1.60	9,011
2023-11-06	$1.70	$1.70	$1.67	$1.67	$1.67	25,017
2023-11-03	$1.67	$1.67	$1.61	$1.67	$1.67	8,599
2023-11-02	$1.68	$1.68	$1.62	$1.62	$1.62	1,983
2023-11-01	$1.60	$1.65	$1.60	$1.65	$1.65	54,591
2023-10-31	$1.53	$1.53	$1.53	$1.53	$1.53	4,250
2023-10-30	$1.62	$1.67	$1.59	$1.67	$1.67	29,104
2023-10-27	$1.63	$1.63	$1.63	$1.63	$1.63	5,511
2023-10-26	$1.63	$1.63	$1.63	$1.63	$1.63	83,799
2023-10-25	$1.62	$1.62	$1.55	$1.62	$1.62	22,551
2023-10-24	$1.65	$1.67	$1.65	$1.67	$1.67	13,000
2023-10-23	$1.75	$1.77	$1.75	$1.77	$1.77	4,310
2023-10-20	$1.78	$1.78	$1.73	$1.73	$1.73	13,451
2023-10-19	$1.76	$1.81	$1.76	$1.81	$1.81	59,849
2023-10-18	$1.60	$1.82	$1.60	$1.82	$1.82	41,874
2023-10-17	$1.89	$1.89	$1.89	$1.89	$1.89	4,811
2023-10-16	$1.88	$1.92	$1.88	$1.92	$1.92	9,978
2023-10-13	$1.88	$1.92	$1.83	$1.83	$1.83	5,822
2023-10-12	$1.96	$1.96	$1.96	$1.96	$1.96	0
2023-10-11	$1.91	$1.96	$1.91	$1.96	$1.96	8,373
2023-10-10	$1.92	$1.92	$1.91	$1.91	$1.91	2,868
2023-10-09	$1.91	$1.91	$1.86	$1.86	$1.86	773
2023-10-06	$1.90	$1.95	$1.90	$1.90	$1.90	10,341
2023-10-05	$1.86	$1.86	$1.86	$1.86	$1.86	684
2023-10-04	$1.88	$1.92	$1.87	$1.87	$1.87	24,768
2023-10-03	$1.87	$1.88	$1.83	$1.83	$1.83	32,283
2023-10-02	$1.92	$1.94	$1.89	$1.94	$1.94	3,029
2023-09-29	$1.95	$1.95	$1.90	$1.92	$1.92	14,307
2023-09-28	$1.93	$1.97	$1.88	$1.94	$1.94	8,342
2023-09-27	$1.93	$1.93	$1.89	$1.92	$1.92	20,595
2023-09-26	$1.94	$1.94	$1.94	$1.94	$1.94	3,969
2023-09-25	$1.88	$1.88	$1.85	$1.85	$1.85	2,749
2023-09-22	$1.88	$1.92	$1.88	$1.92	$1.92	3,847
2023-09-21	$1.91	$1.91	$1.91	$1.91	$1.91	6,248
2023-09-20	$1.95	$1.95	$1.95	$1.95	$1.95	2,949
2023-09-19	$1.95	$1.95	$1.95	$1.95	$1.95	73,639
2023-09-18	$1.95	$2.00	$1.90	$2.00	$2.00	24,122
2023-09-15	$1.96	$1.96	$1.93	$1.93	$1.93	31,553
2023-09-14	$2.02	$2.02	$1.96	$1.96	$1.96	1,887
2023-09-13	$1.90	$2.06	$1.90	$1.92	$1.92	63,258
2023-09-12	$1.82	$1.91	$1.82	$1.85	$1.85	36,896
2023-09-11	$1.80	$1.88	$1.80	$1.85	$1.85	18,159
2023-09-08	$1.81	$1.85	$1.81	$1.85	$1.85	6,594
2023-09-07	$1.79	$1.85	$1.79	$1.85	$1.85	43,241
2023-09-06	$1.88	$1.88	$1.79	$1.79	$1.79	3,854
2023-09-05	$1.89	$1.89	$1.89	$1.89	$1.89	1,520
2023-09-01	$1.89	$1.93	$1.88	$1.93	$1.93	1,816
2023-08-31	$1.88	$1.96	$1.88	$1.92	$1.92	371,987
2023-08-30	$1.86	$1.88	$1.86	$1.88	$1.88	578,273
2023-08-29	$1.87	$1.95	$1.87	$1.88	$1.88	4,103
2023-08-28	$1.82	$1.83	$1.75	$1.83	$1.83	1,788
2023-08-25	$1.86	$1.89	$1.82	$1.82	$1.82	15,358
2023-08-24	$1.75	$1.87	$1.75	$1.87	$1.87	3,579
2023-08-23	$1.82	$1.82	$1.82	$1.82	$1.82	18,794
2023-08-22	$1.87	$1.91	$1.82	$1.82	$1.82	97,716
2023-08-21	$1.87	$1.87	$1.87	$1.87	$1.87	69
2023-08-18	$1.87	$1.87	$1.87	$1.87	$1.87	433
2023-08-17	$1.88	$1.88	$1.88	$1.88	$1.88	23,894
2023-08-16	$1.80	$1.93	$1.80	$1.88	$1.88	31,308
2023-08-15	$1.87	$1.87	$1.87	$1.87	$1.87	4,615
2023-08-14	$1.88	$1.88	$1.88	$1.88	$1.88	1,957
2023-08-11	$1.88	$1.88	$1.88	$1.88	$1.88	939
2023-08-10	$1.86	$1.86	$1.86	$1.86	$1.86	19,491
2023-08-09	$1.92	$1.95	$1.86	$1.86	$1.86	6,349
2023-08-08	$1.91	$1.91	$1.91	$1.91	$1.88	1,692
2023-08-07	$1.89	$1.89	$1.89	$1.89	$1.86	703
2023-08-04	$1.94	$1.94	$1.87	$1.87	$1.84	7,728
2023-08-03	$1.92	$1.92	$1.92	$1.92	$1.89	67,861
2023-08-02	$1.88	$1.88	$1.88	$1.88	$1.88	98
2023-08-01	$1.94	$1.97	$1.86	$1.88	$1.88	24,214
2023-07-31	$2.01	$2.08	$1.98	$1.99	$1.99	6,623
2023-07-28	$2.00	$2.00	$2.00	$2.00	$2.00	1,000
2023-07-27	$2.10	$2.10	$2.10	$2.10	$2.10	1,270
2023-07-26	$2.08	$2.08	$2.08	$2.08	$2.08	109
2023-07-25	$2.10	$2.11	$2.10	$2.10	$2.10	6,814
2023-07-24	$2.02	$2.02	$2.02	$2.02	$2.02	1
2023-07-21	$2.02	$2.11	$2.02	$2.02	$2.02	11,777
2023-07-20	$2.12	$2.12	$2.10	$2.10	$2.10	73,664
2023-07-19	$2.10	$2.12	$2.03	$2.12	$2.12	138,924
2023-07-18	$1.99	$1.99	$1.99	$1.99	$1.99	26,000
2023-07-17	$2.03	$2.10	$1.96	$2.03	$2.03	10,623
2023-07-14	$2.05	$2.05	$1.97	$2.04	$2.04	23,599
2023-07-13	$2.03	$2.03	$2.03	$2.03	$2.03	28,037
2023-07-12	$2.00	$2.00	$1.93	$1.94	$1.94	40,293
2023-07-11	$1.82	$1.82	$1.82	$1.82	$1.82	33
2023-07-10	$1.91	$1.99	$1.82	$1.82	$1.82	313,659
2023-07-07	$1.89	$1.92	$1.87	$1.87	$1.87	17,496
2023-07-06	$1.86	$1.86	$1.86	$1.86	$1.86	21,506
2023-07-05	$1.91	$1.91	$1.91	$1.91	$1.91	3,597
2023-07-03	$1.97	$1.97	$1.97	$1.97	$1.97	3,395
2023-06-30	$1.94	$2.04	$1.94	$2.04	$2.04	8,096
2023-06-29	$1.97	$1.97	$1.80	$1.80	$1.80	8,983
2023-06-28	$1.86	$1.96	$1.86	$1.86	$1.86	46,260
2023-06-27	$1.86	$1.99	$1.75	$1.88	$1.88	48,562
2023-06-26	$1.83	$1.84	$1.83	$1.84	$1.84	1,956
2023-06-23	$1.72	$1.85	$1.72	$1.85	$1.85	77,203
2023-06-22	$1.92	$1.92	$1.88	$1.88	$1.88	1,287
2023-06-21	$1.94	$1.94	$1.94	$1.94	$1.94	1,859
2023-06-20	$1.97	$1.97	$1.97	$1.97	$1.97	1,569
2023-06-16	$1.93	$1.93	$1.93	$1.93	$1.93	5,220
2023-06-15	$1.97	$2.01	$1.91	$1.91	$1.91	8,656
2023-06-14	$2.01	$2.01	$1.90	$1.96	$1.96	5,096
2023-06-13	$1.98	$1.98	$1.98	$1.98	$1.98	854
2023-06-12	$1.95	$1.95	$1.95	$1.95	$1.95	4,016
2023-06-09	$1.97	$1.97	$1.97	$1.97	$1.97	1,257
2023-06-08	$1.97	$1.97	$1.97	$1.97	$1.97	61,395
2023-06-07	$1.79	$1.92	$1.79	$1.92	$1.92	22,043
2023-06-06	$1.94	$1.94	$1.94	$1.94	$1.94	0
2023-06-05	$1.90	$1.95	$1.89	$1.94	$1.94	43,692
2023-06-02	$1.96	$1.96	$1.96	$1.96	$1.96	330
2023-06-01	$1.91	$1.92	$1.87	$1.89	$1.89	426
2023-05-31	$1.92	$1.92	$1.89	$1.89	$1.89	426
2023-05-30	$1.99	$1.99	$1.95	$1.95	$1.95	10,951
2023-05-26	$1.95	$1.99	$1.95	$1.99	$1.99	152,248
2023-05-25	$1.96	$1.99	$1.96	$1.96	$1.96	143,742
2023-05-24	$1.95	$1.95	$1.95	$1.95	$1.95	17,712
2023-05-23	$2.02	$2.05	$2.01	$2.01	$2.01	5,230
2023-05-22	$1.99	$1.99	$1.99	$1.99	$1.99	7,833
2023-05-19	$2.04	$2.04	$2.04	$2.04	$2.04	19,874
2023-05-18	$1.89	$2.05	$1.88	$2.05	$2.05	28,070
2023-05-17	$1.94	$1.95	$1.94	$1.95	$1.95	1,249
2023-05-16	$1.94	$1.94	$1.89	$1.89	$1.89	4,304
2023-05-15	$1.95	$1.97	$1.93	$1.93	$1.93	8,336
2023-05-12	$1.93	$1.93	$1.93	$1.93	$1.93	1,689
2023-05-11	$1.90	$1.90	$1.90	$1.90	$1.90	1,951
2023-05-10	$1.95	$1.95	$1.90	$1.90	$1.90	3,048
2023-05-09	$1.89	$1.89	$1.89	$1.89	$1.89	7,200
2023-05-08	$1.91	$1.91	$1.89	$1.89	$1.89	7,369
2023-05-05	$1.92	$1.95	$1.91	$1.91	$1.91	6,993
2023-05-04	$1.87	$1.88	$1.87	$1.88	$1.88	42,542
2023-05-03	$1.92	$1.96	$1.92	$1.96	$1.96	12,883
2023-05-02	$2.00	$2.00	$2.00	$2.00	$2.00	286,043
2023-05-01	$2.00	$2.00	$2.00	$2.00	$2.00	2,657
2023-04-28	$2.07	$2.07	$2.01	$2.06	$2.06	34,755
2023-04-27	$2.00	$2.06	$2.00	$2.06	$2.06	1,210
2023-04-26	$1.92	$1.92	$1.92	$1.92	$1.92	2,275
2023-04-25	$1.92	$1.92	$1.85	$1.85	$1.85	46,518
2023-04-24	$1.92	$1.96	$1.92	$1.96	$1.96	3,619
2023-04-21	$1.90	$1.90	$1.85	$1.85	$1.85	10,487
2023-04-20	$1.92	$1.92	$1.92	$1.92	$1.92	481
2023-04-19	$1.93	$1.93	$1.84	$1.86	$1.86	4,776
2023-04-18	$1.95	$1.95	$1.95	$1.95	$1.95	3,571
2023-04-17	$1.83	$1.92	$1.83	$1.83	$1.83	9,288
2023-04-14	$1.92	$1.92	$1.92	$1.92	$1.92	78,729
2023-04-13	$1.92	$1.92	$1.92	$1.92	$1.92	2,153
2023-04-12	$1.88	$1.88	$1.88	$1.88	$1.88	50,677
2023-04-11	$1.90	$1.90	$1.87	$1.87	$1.87	50,869
2023-04-10	$1.88	$1.88	$1.77	$1.88	$1.88	84,290
2023-04-06	$1.81	$1.89	$1.81	$1.82	$1.82	120,661
2023-04-05	$1.88	$1.88	$1.80	$1.80	$1.80	50,941
2023-04-04	$1.82	$1.84	$1.82	$1.84	$1.84	11,198
2023-04-03	$1.77	$1.77	$1.77	$1.77	$1.77	119
2023-03-31	$1.81	$1.81	$1.77	$1.77	$1.77	16,176
2023-03-30	$1.74	$1.74	$1.74	$1.74	$1.74	77
2023-03-29	$1.74	$1.74	$1.74	$1.74	$1.74	111,123
2023-03-28	$1.71	$1.71	$1.71	$1.71	$1.71	20,417
2023-03-27	$1.70	$1.72	$1.56	$1.56	$1.56	21,460
2023-03-24	$1.74	$1.74	$1.74	$1.74	$1.74	0
2023-03-23	$1.74	$1.74	$1.74	$1.74	$1.74	54
2023-03-22	$1.82	$1.82	$1.74	$1.74	$1.74	3,882
2023-03-21	$1.76	$1.77	$1.73	$1.76	$1.76	181,290
2023-03-20	$1.70	$1.70	$1.70	$1.70	$1.70	40,002
2023-03-17	$1.68	$1.68	$1.68	$1.68	$1.68	52,093
2023-03-16	$1.70	$1.70	$1.70	$1.70	$1.70	45
2023-03-15	$1.70	$1.70	$1.66	$1.70	$1.70	15,302
2023-03-14	$1.87	$1.87	$1.86	$1.87	$1.87	5,719
2023-03-13	$1.81	$1.81	$1.80	$1.80	$1.80	3,335
2023-03-10	$1.88	$1.89	$1.84	$1.89	$1.89	22,889
2023-03-09	$2.00	$2.00	$1.90	$1.94	$1.94	90,900
2023-03-08	$2.00	$2.00	$2.00	$2.00	$2.00	241
2023-03-07	$2.03	$2.03	$2.03	$2.03	$2.03	1,326
2023-03-06	$2.07	$2.14	$2.07	$2.08	$2.08	13,283
2023-03-03	$2.06	$2.07	$2.06	$2.07	$2.07	5,612
2023-03-02	$2.11	$2.11	$2.11	$2.11	$2.11	51,750
2023-03-01	$2.11	$2.11	$2.11	$2.11	$2.11	1,484
2023-02-28	$2.12	$2.12	$2.11	$2.11	$2.11	2,290
2023-02-27	$2.08	$2.08	$2.04	$2.04	$2.04	31,763
2023-02-24	$1.99	$1.99	$1.99	$1.99	$1.99	0
2023-02-23	$1.99	$1.99	$1.99	$1.99	$1.99	0
2023-02-22	$2.09	$2.10	$1.99	$1.99	$1.99	8,784
2023-02-21	$2.09	$2.13	$2.04	$2.13	$2.07	17,921
2023-02-17	$2.09	$2.09	$2.03	$2.09	$2.02	8,807
2023-02-16	$2.12	$2.16	$2.09	$2.16	$2.09	29,680
2023-02-15	$2.03	$2.09	$2.03	$2.09	$2.02	6,868
2023-02-14	$2.28	$2.28	$2.27	$2.27	$2.20	76,538
2023-02-13	$2.25	$2.30	$2.20	$2.20	$2.20	34,877
2023-02-10	$2.24	$2.24	$2.24	$2.24	$2.24	9,780
2023-02-09	$2.32	$2.32	$2.32	$2.32	$2.32	1,650
2023-02-08	$2.29	$2.29	$2.29	$2.29	$2.29	2,731
2023-02-07	$2.26	$2.28	$2.22	$2.25	$2.25	182,838
2023-02-06	$2.25	$2.35	$2.25	$2.25	$2.25	271,293
2023-02-03	$2.29	$2.34	$2.27	$2.28	$2.28	29,120
2023-02-02	$2.30	$2.30	$2.30	$2.30	$2.30	1
2023-02-01	$2.30	$2.30	$2.30	$2.30	$2.30	350
2023-01-31	$2.28	$2.28	$2.28	$2.28	$2.28	1,174,000
2023-01-30	$2.28	$2.28	$2.27	$2.28	$2.28	903,599
2023-01-27	$2.27	$2.30	$2.26	$2.26	$2.26	194,606
2023-01-26	$2.27	$2.27	$2.27	$2.27	$2.27	1,000
2023-01-25	$2.22	$2.27	$2.21	$2.27	$2.27	23,968
2023-01-24	$2.24	$2.24	$2.24	$2.24	$2.24	500
2023-01-23	$2.19	$2.29	$2.19	$2.23	$2.23	9,440
2023-01-20	$2.21	$2.21	$2.16	$2.21	$2.21	4,620
2023-01-19	$2.17	$2.17	$2.13	$2.13	$2.13	1,705
2023-01-18	$2.26	$2.26	$2.18	$2.18	$2.18	165,009
2023-01-17	$2.22	$2.22	$2.18	$2.22	$2.22	13,284
2023-01-13	$2.17	$2.21	$2.15	$2.15	$2.15	248,144
2023-01-12	$2.21	$2.21	$2.15	$2.15	$2.15	141,608
2023-01-11	$2.11	$2.11	$2.06	$2.09	$2.09	395,949
2023-01-10	$2.09	$2.14	$2.05	$2.14	$2.14	20,594
2023-01-09	$2.15	$2.15	$2.05	$2.05	$2.05	35,109
2023-01-06	$2.05	$2.10	$2.05	$2.10	$2.10	76,788
2023-01-05	$2.00	$2.05	$1.89	$1.91	$1.91	72,056
2023-01-04	$2.00	$2.00	$1.96	$1.96	$1.96	15,450
2023-01-03	$1.91	$1.97	$1.91	$1.97	$1.97	14,746
2022-12-30	$1.91	$1.91	$1.91	$1.91	$1.91	2,304
2022-12-29	$1.92	$1.92	$1.92	$1.92	$1.92	1,912
2022-12-28	$1.92	$1.92	$1.92	$1.92	$1.92	133
2022-12-27	$1.90	$1.90	$1.90	$1.90	$1.90	10,035
2022-12-23	$1.90	$1.91	$1.82	$1.91	$1.91	22,029
2022-12-22	$1.89	$1.89	$1.89	$1.89	$1.89	0
2022-12-21	$1.90	$1.93	$1.83	$1.89	$1.89	379,545
2022-12-20	$1.82	$1.89	$1.80	$1.89	$1.89	113,749
2022-12-19	$1.90	$1.90	$1.85	$1.85	$1.85	1,956
2022-12-16	$1.90	$1.90	$1.87	$1.87	$1.87	2,396
2022-12-15	$1.94	$1.94	$1.90	$1.92	$1.92	28,535
2022-12-14	$1.99	$2.05	$1.98	$1.99	$1.99	25,069
2022-12-13	$1.96	$2.00	$1.96	$1.99	$1.99	23,158
2022-12-12	$1.93	$1.94	$1.89	$1.93	$1.93	10,797
2022-12-09	$1.95	$1.97	$1.95	$1.97	$1.97	3,945
2022-12-08	$1.92	$1.92	$1.92	$1.92	$1.92	1,271
2022-12-07	$1.87	$1.90	$1.87	$1.90	$1.90	8,756
2022-12-06	$1.86	$1.95	$1.86	$1.93	$1.93	1,126
2022-12-05	$1.90	$1.90	$1.89	$1.89	$1.89	3,892
2022-12-02	$1.90	$1.90	$1.84	$1.84	$1.84	21,942
2022-12-01	$1.90	$1.90	$1.90	$1.90	$1.90	8,188
2022-11-30	$1.95	$1.95	$1.95	$1.95	$1.95	1,581
2022-11-29	$1.92	$1.92	$1.92	$1.92	$1.92	0
2022-11-28	$1.88	$1.92	$1.88	$1.92	$1.92	87,448
2022-11-25	$1.83	$1.83	$1.83	$1.83	$1.83	3
2022-11-23	$1.83	$1.83	$1.83	$1.83	$1.83	0
2022-11-22	$1.88	$1.88	$1.83	$1.83	$1.83	11,129
2022-11-21	$1.85	$1.85	$1.85	$1.85	$1.85	121
2022-11-18	$1.85	$1.93	$1.85	$1.85	$1.85	4,972
2022-11-17	$1.81	$1.85	$1.81	$1.85	$1.85	45,516
2022-11-16	$1.74	$1.74	$1.74	$1.74	$1.74	0
2022-11-15	$1.83	$1.83	$1.74	$1.74	$1.74	4,888
2022-11-14	$1.84	$1.89	$1.84	$1.85	$1.85	22,733
2022-11-11	$1.86	$1.87	$1.75	$1.75	$1.75	121,469
2022-11-10	$1.85	$1.95	$1.84	$1.84	$1.84	5,117
2022-11-09	$1.79	$1.79	$1.79	$1.79	$1.79	1,637
2022-11-08	$1.78	$1.83	$1.76	$1.76	$1.76	20,649
2022-11-07	$1.74	$1.80	$1.68	$1.68	$1.68	10,205
2022-11-04	$1.73	$1.73	$1.73	$1.73	$1.73	328
2022-11-03	$1.65	$1.69	$1.65	$1.69	$1.69	7,832
2022-11-02	$1.70	$1.70	$1.70	$1.70	$1.70	1,254
2022-11-01	$1.67	$1.67	$1.67	$1.67	$1.67	0
2022-10-31	$1.67	$1.67	$1.67	$1.67	$1.67	1,939
2022-10-28	$1.71	$1.80	$1.71	$1.71	$1.71	2,341
2022-10-27	$1.74	$1.74	$1.74	$1.74	$1.74	6,517
2022-10-26	$1.70	$1.70	$1.70	$1.70	$1.70	2,507
2022-10-25	$1.67	$1.67	$1.67	$1.67	$1.67	383
2022-10-24	$1.67	$1.67	$1.67	$1.67	$1.67	551
2022-10-21	$1.60	$1.60	$1.60	$1.60	$1.60	319
2022-10-20	$1.59	$1.62	$1.59	$1.62	$1.62	2,381
2022-10-19	$1.68	$1.68	$1.68	$1.68	$1.68	0
2022-10-18	$1.59	$1.68	$1.59	$1.68	$1.68	226,883
2022-10-17	$1.58	$1.69	$1.58	$1.65	$1.65	89,352
2022-10-14	$1.72	$1.72	$1.72	$1.72	$1.72	15,376
2022-10-13	$1.57	$1.72	$1.57	$1.72	$1.72	17,785
2022-10-12	$1.46	$1.51	$1.46	$1.46	$1.46	8,737
2022-10-11	$1.57	$1.57	$1.57	$1.57	$1.57	1,133
2022-10-10	$1.50	$1.63	$1.50	$1.50	$1.50	40,632
2022-10-07	$1.73	$1.73	$1.73	$1.73	$1.73	0
2022-10-06	$1.63	$1.73	$1.63	$1.73	$1.73	2,947
2022-10-05	$1.66	$1.66	$1.66	$1.66	$1.66	2,046
2022-10-04	$1.66	$1.66	$1.66	$1.66	$1.66	0
2022-10-03	$1.61	$1.66	$1.58	$1.66	$1.66	4,852
2022-09-30	$1.48	$1.48	$1.48	$1.48	$1.48	238
2022-09-29	$1.62	$1.62	$1.62	$1.62	$1.62	36
2022-09-28	$1.58	$1.62	$1.58	$1.62	$1.62	428
2022-09-27	$1.68	$1.77	$1.68	$1.68	$1.68	4,728
2022-09-26	$1.72	$1.74	$1.69	$1.74	$1.74	693
2022-09-23	$1.78	$1.82	$1.69	$1.69	$1.69	42,206
2022-09-22	$1.88	$1.88	$1.79	$1.87	$1.87	12,373
2022-09-21	$1.92	$1.92	$1.88	$1.88	$1.88	731
2022-09-20	$1.87	$1.96	$1.87	$1.96	$1.96	34,986
2022-09-19	$1.96	$1.96	$1.96	$1.96	$1.96	1,673
2022-09-16	$1.95	$1.95	$1.95	$1.95	$1.95	1,822
2022-09-15	$1.95	$2.03	$1.86	$1.86	$1.86	24,758
2022-09-14	$1.94	$2.00	$1.86	$1.86	$1.86	1,466,194
2022-09-13	$1.96	$2.02	$1.96	$2.00	$2.00	142,828
2022-09-12	$1.99	$2.01	$1.99	$2.01	$2.01	104,447
2022-09-09	$1.93	$2.00	$1.92	$1.93	$1.93	18,717
2022-09-08	$1.86	$1.86	$1.78	$1.86	$1.86	18,917
2022-09-07	$1.77	$1.92	$1.77	$1.78	$1.78	44,038
2022-09-06	$1.91	$1.98	$1.84	$1.92	$1.92	81,732
2022-09-02	$1.91	$1.97	$1.91	$1.92	$1.92	4,713
2022-09-01	$1.90	$1.90	$1.82	$1.82	$1.82	12,870
2022-08-31	$1.92	$1.92	$1.92	$1.92	$1.92	16,073
2022-08-30	$1.92	$1.92	$1.83	$1.92	$1.92	90,848
2022-08-29	$1.91	$2.00	$1.89	$1.89	$1.89	5,786
2022-08-26	$1.86	$1.94	$1.86	$1.86	$1.86	11,294
2022-08-25	$1.94	$1.94	$1.91	$1.91	$1.91	3,391
2022-08-24	$1.80	$1.91	$1.80	$1.87	$1.87	28,530
2022-08-23	$1.85	$1.92	$1.85	$1.92	$1.92	2,158
2022-08-22	$1.91	$1.91	$1.91	$1.91	$1.91	323,049
2022-08-19	$1.93	$1.97	$1.93	$1.95	$1.95	5,448
2022-08-18	$2.02	$2.06	$2.01	$2.06	$2.06	19,768
2022-08-17	$2.01	$2.04	$1.97	$2.04	$2.04	21,074
2022-08-16	$2.03	$2.07	$2.03	$2.07	$2.07	7,101
2022-08-15	$2.04	$2.12	$2.00	$2.00	$2.00	21,945
2022-08-12	$2.07	$2.12	$2.01	$2.07	$2.07	30,327
2022-08-11	$2.04	$2.07	$1.99	$2.00	$2.00	11,588
2022-08-10	$2.03	$2.07	$2.03	$2.07	$2.07	2,561
2022-08-09	$2.00	$2.00	$2.00	$2.00	$1.97	97,507
2022-08-08	$2.01	$2.01	$1.96	$1.98	$1.95	7,497
2022-08-05	$1.95	$2.00	$1.91	$1.91	$1.89	36,571
2022-08-04	$1.96	$1.96	$1.96	$1.96	$1.93	128,167
2022-08-03	$1.91	$1.96	$1.91	$1.96	$1.93	7,705
2022-08-02	$1.97	$2.00	$1.92	$1.94	$1.91	37,500
2022-08-01	$1.95	$2.00	$1.89	$1.89	$1.87	232,573
2022-07-29	$1.89	$1.94	$1.88	$1.88	$1.86	7,495
2022-07-28	$1.83	$1.83	$1.83	$1.83	$1.80	1,747
2022-07-27	$1.89	$1.89	$1.83	$1.89	$1.87	16,747
2022-07-26	$1.88	$1.88	$1.88	$1.88	$1.86	720
2022-07-25	$1.90	$1.90	$1.84	$1.87	$1.85	3,212
2022-07-22	$1.90	$1.91	$1.81	$1.91	$1.88	54,507
2022-07-21	$1.88	$1.95	$1.88	$1.90	$1.88	5,313
2022-07-20	$1.88	$1.92	$1.88	$1.92	$1.90	3,966
2022-07-19	$1.85	$1.90	$1.85	$1.90	$1.88	3,278
2022-07-18	$1.84	$1.88	$1.84	$1.84	$1.82	6,804
2022-07-15	$1.78	$1.78	$1.77	$1.77	$1.75	13,517
2022-07-14	$1.73	$1.73	$1.70	$1.70	$1.68	17,330
2022-07-13	$1.78	$1.78	$1.76	$1.78	$1.76	3,989
2022-07-12	$1.80	$1.84	$1.80	$1.84	$1.82	169,982
2022-07-11	$1.80	$1.82	$1.80	$1.82	$1.80	4,570
2022-07-08	$1.82	$1.84	$1.81	$1.81	$1.79	9,682
2022-07-07	$1.82	$1.82	$1.79	$1.82	$1.79	8,378
2022-07-06	$1.75	$1.75	$1.70	$1.75	$1.72	6,884
2022-07-05	$1.80	$1.83	$1.76	$1.83	$1.81	21,496
2022-07-01	$1.85	$1.86	$1.82	$1.86	$1.84	13,265
2022-06-30	$1.85	$1.85	$1.85	$1.85	$1.83	961
2022-06-29	$1.94	$1.94	$1.88	$1.88	$1.86	40,505
2022-06-28	$1.93	$1.93	$1.93	$1.93	$1.90	381
2022-06-27	$1.92	$1.97	$1.85	$1.85	$1.83	186,965
2022-06-24	$1.96	$1.96	$1.87	$1.87	$1.85	13,882
2022-06-23	$1.91	$1.95	$1.84	$1.85	$1.83	102,761
2022-06-22	$1.97	$1.97	$1.97	$1.97	$1.94	1,858
2022-06-21	$1.95	$1.95	$1.93	$1.94	$1.91	39,179
2022-06-17	$1.92	$1.93	$1.85	$1.85	$1.83	4,556
2022-06-16	$1.90	$1.90	$1.85	$1.85	$1.83	52,740
2022-06-15	$1.94	$1.94	$1.87	$1.87	$1.85	5,979
2022-06-14	$1.81	$1.89	$1.81	$1.89	$1.87	813
2022-06-13	$1.96	$1.96	$1.83	$1.83	$1.81	11,212
2022-06-10	$1.99	$1.99	$1.96	$1.96	$1.93	184,957
2022-06-09	$2.05	$2.07	$2.03	$2.07	$2.04	4,773
2022-06-08	$2.10	$2.16	$2.10	$2.16	$2.13	7,271
2022-06-07	$2.09	$2.09	$2.02	$2.02	$1.99	8,486
2022-06-06	$2.13	$2.15	$2.13	$2.14	$2.11	81,749
2022-06-03	$2.07	$2.07	$2.05	$2.05	$2.02	9,624
2022-06-02	$2.09	$2.09	$2.09	$2.09	$2.06	550
2022-06-01	$2.13	$2.13	$2.01	$2.09	$2.06	14,311
2022-05-31	$2.15	$2.15	$2.10	$2.14	$2.11	29,541
2022-05-27	$2.16	$2.16	$2.16	$2.16	$2.13	3,500
2022-05-26	$2.10	$2.14	$2.05	$2.06	$2.03	174,227
2022-05-25	$2.04	$2.05	$2.04	$2.05	$2.02	1,358
2022-05-24	$2.03	$2.05	$2.03	$2.05	$2.02	3,461
2022-05-23	$1.96	$2.01	$1.96	$2.01	$1.98	6,065
2022-05-20	$1.93	$1.98	$1.80	$1.88	$1.86	9,587
2022-05-19	$1.89	$1.89	$1.89	$1.89	$1.86	2,386
2022-05-18	$1.84	$1.84	$1.84	$1.84	$1.82	72,163
2022-05-17	$1.88	$1.88	$1.88	$1.88	$1.85	107,488
2022-05-16	$1.87	$1.93	$1.82	$1.88	$1.85	87,146
2022-05-13	$1.83	$1.86	$1.75	$1.75	$1.73	19,645
2022-05-12	$1.79	$1.79	$1.79	$1.79	$1.77	698
2022-05-11	$1.81	$1.81	$1.75	$1.79	$1.77	8,588
2022-05-10	$1.78	$1.82	$1.78	$1.79	$1.77	17,066
2022-05-09	$1.85	$1.85	$1.77	$1.81	$1.79	7,198
2022-05-06	$1.82	$1.86	$1.80	$1.85	$1.83	129,561
2022-05-05	$1.87	$1.91	$1.83	$1.83	$1.81	170,505
2022-05-04	$1.83	$1.90	$1.83	$1.90	$1.88	9,629
2022-05-03	$1.86	$1.86	$1.86	$1.86	$1.84	6,195
2022-05-02	$1.86	$1.86	$1.80	$1.86	$1.83	17,647
2022-04-29	$1.86	$1.86	$1.83	$1.83	$1.81	25,109
2022-04-28	$1.81	$1.82	$1.81	$1.82	$1.80	14,436
2022-04-27	$1.80	$1.80	$1.75	$1.75	$1.73	9,570
2022-04-26	$1.80	$1.84	$1.80	$1.83	$1.81	4,668
2022-04-25	$1.83	$1.87	$1.80	$1.87	$1.85	61,279
2022-04-22	$1.89	$1.90	$1.84	$1.89	$1.86	9,507
2022-04-21	$1.97	$2.01	$1.97	$1.97	$1.94	4,915
2022-04-20	$1.97	$1.97	$1.97	$1.97	$1.94	1,053
2022-04-19	$1.90	$1.93	$1.90	$1.90	$1.88	7,873
2022-04-18	$1.80	$1.88	$1.80	$1.88	$1.86	15,681
2022-04-14	$1.91	$1.95	$1.91	$1.91	$1.88	21,449
2022-04-13	$1.86	$1.89	$1.83	$1.87	$1.84	9,961
2022-04-12	$1.87	$1.87	$1.83	$1.83	$1.81	14,735
2022-04-11	$1.89	$1.92	$1.83	$1.83	$1.81	2,770
2022-04-08	$1.87	$1.90	$1.87	$1.89	$1.87	10,420
2022-04-07	$1.86	$1.90	$1.84	$1.84	$1.82	14,796
2022-04-06	$1.90	$1.90	$1.86	$1.89	$1.87	28,631
2022-04-05	$1.92	$1.96	$1.90	$1.90	$1.88	1,025,354
2022-04-04	$1.93	$1.96	$1.91	$1.93	$1.90	4,017,092
2022-04-01	$1.94	$1.97	$1.92	$1.97	$1.94	8,027,550
2022-03-31	$1.95	$1.99	$1.90	$1.99	$1.96	3,049,479
2022-03-30	$2.05	$2.05	$1.97	$2.00	$1.97	886,949
2022-03-29	$2.11	$2.11	$2.09	$2.09	$2.06	480
2022-03-28	$2.12	$2.12	$2.07	$2.07	$2.04	14,007
2022-03-25	$2.13	$2.23	$2.13	$2.18	$2.15	91,049
2022-03-24	$2.25	$2.26	$2.20	$2.23	$2.20	241,656
2022-03-23	$2.25	$2.30	$2.20	$2.20	$2.17	8,357
2022-03-22	$2.25	$2.30	$2.24	$2.25	$2.22	37,476
2022-03-21	$2.22	$2.22	$2.22	$2.22	$2.19	358,431
2022-03-18	$2.24	$2.24	$2.21	$2.22	$2.19	358,431
2022-03-17	$2.25	$2.28	$2.20	$2.20	$2.17	14,500
2022-03-16	$2.25	$2.25	$2.20	$2.20	$2.17	16,534
2022-03-15	$2.27	$2.27	$2.27	$2.27	$2.24	81
2022-03-14	$2.20	$2.27	$2.20	$2.27	$2.24	41,040
2022-03-11	$2.13	$2.20	$2.12	$2.12	$2.09	5,838
2022-03-10	$2.09	$2.09	$2.09	$2.09	$2.06	3,197
2022-03-09	$2.12	$2.12	$2.08	$2.08	$2.05	60,511
2022-03-08	$2.10	$2.14	$2.01	$2.14	$2.11	169,477
2022-03-07	$2.01	$2.01	$2.01	$2.01	$1.98	177,955
2022-03-04	$2.08	$2.08	$2.00	$2.00	$1.97	4,541
2022-03-03	$2.29	$2.29	$2.29	$2.29	$2.26	494
2022-03-02	$2.38	$2.38	$2.38	$2.38	$2.34	982
2022-03-01	$2.33	$2.33	$2.33	$2.33	$2.25	404
2022-02-28	$2.51	$2.51	$2.43	$2.50	$2.41	927
2022-02-25	$2.53	$2.65	$2.50	$2.54	$2.45	46,833
2022-02-24	$2.39	$2.47	$2.34	$2.44	$2.35	7,456
2022-02-23	$2.72	$2.72	$2.69	$2.69	$2.60	350,409
2022-02-22	$2.56	$2.58	$2.49	$2.51	$2.42	5,716
2022-02-18	$2.58	$2.62	$2.50	$2.62	$2.53	10,444
2022-02-17	$2.61	$2.69	$2.61	$2.68	$2.59	18,300
2022-02-16	$2.68	$2.69	$2.60	$2.65	$2.56	45,202
2022-02-15	$2.66	$2.66	$2.64	$2.64	$2.55	1,833
2022-02-14	$2.58	$2.73	$2.58	$2.73	$2.64	9,970
2022-02-11	$2.87	$2.87	$2.74	$2.82	$2.72	9,663
2022-02-10	$2.88	$2.88	$2.80	$2.80	$2.70	17,405
2022-02-09	$2.80	$2.90	$2.72	$2.80	$2.70	6,917
2022-02-08	$2.78	$2.78	$2.78	$2.78	$2.68	14,215
2022-02-07	$2.74	$2.76	$2.70	$2.70	$2.60	23,289
2022-02-04	$2.67	$2.73	$2.67	$2.73	$2.63	293
2022-02-03	$2.74	$2.78	$2.70	$2.78	$2.68	150,503
2022-02-02	$2.73	$2.78	$2.73	$2.76	$2.66	53,722
2022-02-01	$2.67	$2.67	$2.67	$2.67	$2.58	0
2022-01-31	$2.70	$2.70	$2.67	$2.67	$2.58	777
2022-01-28	$2.63	$2.63	$2.63	$2.63	$2.54	6,994
2022-01-27	$2.69	$2.69	$2.68	$2.68	$2.58	1,026
2022-01-26	$2.73	$2.73	$2.66	$2.66	$2.57	69,376
2022-01-25	$2.60	$2.66	$2.60	$2.66	$2.57	12,721
2022-01-24	$2.58	$2.63	$2.52	$2.55	$2.46	16,615
2022-01-21	$2.73	$2.74	$2.63	$2.63	$2.54	7,688
2022-01-20	$2.76	$2.78	$2.74	$2.74	$2.64	24,613
2022-01-19	$2.82	$2.84	$2.76	$2.77	$2.67	1,176,057
2022-01-18	$2.85	$2.91	$2.79	$2.86	$2.76	97,695
2022-01-14	$3.06	$3.06	$2.86	$2.89	$2.79	49,299
2022-01-13	$3.00	$3.00	$2.90	$2.93	$2.83	10,549
2022-01-12	$2.85	$2.95	$2.83	$2.87	$2.77	37,060
2022-01-11	$2.78	$2.85	$2.78	$2.80	$2.70	55,303
2022-01-10	$2.88	$2.88	$2.81	$2.81	$2.71	9,690
2022-01-07	$2.75	$2.88	$2.75	$2.88	$2.78	223,307
2022-01-06	$2.70	$2.76	$2.60	$2.74	$2.64	32,328
2022-01-05	$2.70	$2.70	$2.68	$2.68	$2.58	18,639
2022-01-04	$2.66	$2.70	$2.62	$2.62	$2.53	256,683
2022-01-03	$2.55	$2.55	$2.55	$2.55	$2.46	1,038
2021-12-31	$2.55	$2.55	$2.55	$2.55	$2.46	1,979
2021-12-30	$2.54	$2.54	$2.54	$2.54	$2.45	1
2021-12-29	$2.52	$2.54	$2.52	$2.54	$2.45	62,232
2021-12-28	$2.53	$2.53	$2.53	$2.53	$2.44	96,343
2021-12-27	$2.54	$2.54	$2.54	$2.54	$2.45	166
2021-12-23	$2.54	$2.54	$2.54	$2.54	$2.45	19,647
2021-12-22	$2.50	$2.55	$2.42	$2.55	$2.46	59,238
2021-12-21	$2.46	$2.46	$2.39	$2.39	$2.31	5,708
2021-12-20	$2.37	$2.37	$2.37	$2.37	$2.28	4,451
2021-12-17	$2.44	$2.44	$2.38	$2.38	$2.30	3,659
2021-12-16	$2.46	$2.47	$2.45	$2.45	$2.36	269,348
2021-12-15	$2.37	$2.37	$2.37	$2.37	$2.29	1,452
2021-12-14	$2.33	$2.37	$2.31	$2.37	$2.29	540,933
2021-12-13	$2.39	$2.39	$2.31	$2.31	$2.23	4,370
2021-12-10	$2.44	$2.44	$2.39	$2.39	$2.31	14,357
2021-12-09	$2.45	$2.45	$2.38	$2.38	$2.30	13,012
2021-12-08	$2.42	$2.42	$2.42	$2.42	$2.34	1,008
2021-12-07	$2.46	$2.52	$2.44	$2.44	$2.36	119,828
2021-12-06	$2.48	$2.49	$2.44	$2.44	$2.36	5,005
2021-12-03	$2.48	$2.48	$2.48	$2.48	$2.40	223,455
2021-12-02	$2.51	$2.51	$2.45	$2.47	$2.38	127,658
2021-12-01	$2.53	$2.53	$2.49	$2.49	$2.40	332,630
2021-11-30	$2.43	$2.43	$2.40	$2.40	$2.32	15,386
2021-11-29	$2.48	$2.49	$2.41	$2.49	$2.40	85,301
2021-11-26	$2.50	$2.50	$2.45	$2.45	$2.36	27,644
2021-11-24	$2.59	$2.62	$2.59	$2.62	$2.53	7,966
2021-11-23	$2.58	$2.58	$2.58	$2.58	$2.49	0
2021-11-22	$2.61	$2.61	$2.58	$2.58	$2.49	11,555
2021-11-19	$2.56	$2.58	$2.55	$2.58	$2.49	14,117
2021-11-18	$2.64	$2.64	$2.64	$2.64	$2.55	168,680
2021-11-17	$2.64	$2.64	$2.59	$2.59	$2.50	4,947
2021-11-16	$2.62	$2.62	$2.60	$2.60	$2.51	82,282
2021-11-15	$2.66	$2.74	$2.63	$2.63	$2.54	5,732
2021-11-12	$2.62	$2.62	$2.62	$2.62	$2.53	3,509
2021-11-11	$2.66	$2.67	$2.66	$2.67	$2.58	5,980
2021-11-10	$2.63	$2.63	$2.58	$2.58	$2.49	3,540
2021-11-09	$2.59	$2.59	$2.59	$2.59	$2.50	1,792
2021-11-08	$2.73	$2.73	$2.62	$2.65	$2.56	8,392
2021-11-05	$2.60	$2.65	$2.60	$2.65	$2.56	4,449
2021-11-04	$2.61	$2.61	$2.61	$2.61	$2.52	2,509
2021-11-03	$2.70	$2.70	$2.70	$2.70	$2.61	130
2021-11-02	$2.70	$2.74	$2.67	$2.74	$2.64	335,660
2021-11-01	$2.73	$2.76	$2.73	$2.74	$2.64	2,242
2021-10-29	$2.74	$2.74	$2.74	$2.74	$2.64	0
2021-10-28	$2.74	$2.74	$2.74	$2.74	$2.64	2,242
2021-10-27	$2.75	$2.75	$2.68	$2.74	$2.64	2,907
2021-10-26	$2.79	$2.81	$2.77	$2.77	$2.68	346,015
2021-10-25	$2.77	$2.77	$2.71	$2.71	$2.62	133,179
2021-10-22	$2.76	$2.76	$2.73	$2.74	$2.65	1,295
2021-10-21	$2.72	$2.72	$2.69	$2.69	$2.60	3,040
2021-10-20	$2.66	$2.75	$2.66	$2.73	$2.64	6,031
2021-10-19	$2.70	$2.75	$2.70	$2.75	$2.65	6,282
2021-10-18	$2.65	$2.73	$2.65	$2.72	$2.62	4,238
2021-10-15	$2.72	$2.73	$2.72	$2.73	$2.64	200
2021-10-14	$2.65	$2.67	$2.65	$2.67	$2.58	205
2021-10-13	$2.59	$2.59	$2.59	$2.59	$2.50	458
2021-10-12	$2.66	$2.68	$2.66	$2.68	$2.59	1,673
2021-10-11	$2.69	$2.72	$2.65	$2.65	$2.56	6,352
2021-10-08	$2.66	$2.67	$2.57	$2.62	$2.53	247,688
2021-10-07	$2.74	$2.74	$2.60	$2.60	$2.50	518,724
2021-10-06	$2.60	$2.60	$2.53	$2.53	$2.44	11,450
2021-10-05	$2.60	$2.65	$2.60	$2.61	$2.52	34,509
2021-10-04	$2.58	$2.58	$2.52	$2.52	$2.43	1,057
2021-10-01	$2.52	$2.52	$2.50	$2.50	$2.41	7,666
2021-09-30	$2.47	$2.54	$2.47	$2.54	$2.45	6,103
2021-09-29	$2.42	$2.50	$2.42	$2.50	$2.41	2,288
2021-09-28	$2.51	$2.51	$2.51	$2.51	$2.42	890
2021-09-27	$2.53	$2.57	$2.53	$2.57	$2.48	1,950
2021-09-24	$2.49	$2.49	$2.44	$2.44	$2.36	9,111
2021-09-23	$2.51	$2.51	$2.43	$2.44	$2.36	81,110
2021-09-22	$2.51	$2.55	$2.38	$2.45	$2.36	5,028
2021-09-21	$2.40	$2.45	$2.37	$2.45	$2.36	6,320
2021-09-20	$2.39	$2.39	$2.39	$2.39	$2.30	5,358
2021-09-17	$2.54	$2.54	$2.50	$2.51	$2.42	7,275
2021-09-16	$2.47	$2.47	$2.47	$2.47	$2.38	0
2021-09-15	$2.49	$2.49	$2.47	$2.47	$2.38	624
2021-09-14	$2.53	$2.58	$2.48	$2.57	$2.48	114,860
2021-09-13	$2.52	$2.52	$2.51	$2.51	$2.42	2,576
2021-09-10	$2.51	$2.51	$2.51	$2.51	$2.42	200
2021-09-09	$2.52	$2.52	$2.50	$2.50	$2.41	5,411
2021-09-08	$2.53	$2.53	$2.53	$2.53	$2.44	600
2021-09-07	$2.56	$2.56	$2.48	$2.48	$2.39	5,174
2021-09-03	$2.58	$2.58	$2.53	$2.53	$2.44	2,472
2021-09-02	$2.51	$2.63	$2.51	$2.60	$2.51	212,598
2021-09-01	$2.53	$2.57	$2.50	$2.57	$2.48	1,047,210
2021-08-31	$2.55	$2.56	$2.45	$2.48	$2.39	218,697
2021-08-30	$2.50	$2.50	$2.50	$2.50	$2.41	250
2021-08-27	$2.48	$2.48	$2.48	$2.48	$2.39	216
2021-08-26	$2.49	$2.49	$2.49	$2.49	$2.40	5,000
2021-08-25	$2.49	$2.49	$2.49	$2.49	$2.40	0
2021-08-24	$2.48	$2.49	$2.48	$2.49	$2.40	2,668
2021-08-23	$2.49	$2.49	$2.49	$2.49	$2.41	42,233
2021-08-20	$2.43	$2.45	$2.40	$2.45	$2.36	177,006
2021-08-19	$2.48	$2.53	$2.40	$2.53	$2.45	2,744
2021-08-18	$2.57	$2.57	$2.57	$2.57	$2.48	30,464
2021-08-17	$2.57	$2.57	$2.57	$2.57	$2.48	232
2021-08-16	$2.63	$2.68	$2.45	$2.68	$2.59	9,059
2021-08-13	$2.49	$2.66	$2.49	$2.66	$2.57	2,246
2021-08-12	$2.48	$2.71	$2.48	$2.71	$2.62	5,060
2021-08-11	$2.71	$2.71	$2.49	$2.71	$2.62	85,707
2021-08-10	$2.52	$2.57	$2.52	$2.57	$2.46	2,541
2021-08-09	$2.52	$2.57	$2.46	$2.46	$2.35	3,433
2021-08-06	$2.52	$2.55	$2.45	$2.55	$2.44	40,106
2021-08-05	$2.43	$2.51	$2.43	$2.51	$2.40	550
2021-08-04	$2.40	$2.43	$2.40	$2.43	$2.32	2,231
2021-08-03	$2.40	$2.50	$2.32	$2.50	$2.39	13,818
2021-08-02	$2.41	$2.41	$2.41	$2.41	$2.30	739
2021-07-30	$2.39	$2.43	$2.39	$2.43	$2.32	10,090
2021-07-29	$2.45	$2.45	$2.40	$2.40	$2.29	279
2021-07-28	$2.29	$2.29	$2.29	$2.29	$2.19	5
2021-07-27	$2.36	$2.36	$2.29	$2.29	$2.19	1,911
2021-07-26	$2.32	$2.32	$2.25	$2.32	$2.22	7,998
2021-07-23	$2.29	$2.29	$2.29	$2.29	$2.18	297
2021-07-22	$2.29	$2.29	$2.23	$2.23	$2.13	10,100
2021-07-21	$2.12	$2.12	$2.12	$2.12	$2.03	0
2021-07-20	$2.19	$2.19	$2.12	$2.12	$2.03	3,040
2021-07-19	$2.25	$2.25	$2.10	$2.18	$2.08	2,662
2021-07-16	$2.29	$2.37	$2.29	$2.37	$2.26	5,271
2021-07-15	$2.36	$2.36	$2.36	$2.36	$2.25	2,047
2021-07-14	$2.44	$2.48	$2.43	$2.48	$2.37	5,686
2021-07-13	$2.48	$2.48	$2.34	$2.37	$2.26	1,202
2021-07-12	$2.39	$2.42	$2.36	$2.39	$2.29	1,916
2021-07-09	$2.35	$2.40	$2.35	$2.37	$2.27	231,374
2021-07-08	$2.38	$2.38	$2.29	$2.29	$2.19	2,473
2021-07-07	$2.37	$2.38	$2.34	$2.38	$2.27	336,607
2021-07-06	$2.35	$2.38	$2.34	$2.37	$2.26	5,192
2021-07-02	$2.38	$2.38	$2.32	$2.32	$2.22	21,110
2021-07-01	$2.32	$2.42	$2.32	$2.32	$2.22	2,422
2021-06-30	$2.35	$2.35	$2.35	$2.35	$2.25	650
2021-06-29	$2.37	$2.40	$2.37	$2.40	$2.29	600
2021-06-28	$2.41	$2.46	$2.41	$2.46	$2.35	2,496
2021-06-25	$2.40	$2.40	$2.36	$2.36	$2.26	15,860
2021-06-24	$2.37	$2.37	$2.37	$2.37	$2.26	0
2021-06-23	$2.37	$2.37	$2.37	$2.37	$2.26	0
2021-06-22	$2.30	$2.37	$2.30	$2.37	$2.26	5,900
2021-06-21	$2.40	$2.40	$2.40	$2.40	$2.29	11,825
2021-06-18	$2.56	$2.56	$2.41	$2.41	$2.30	6,831
2021-06-17	$2.50	$2.50	$2.50	$2.50	$2.39	0
2021-06-16	$2.52	$2.52	$2.42	$2.50	$2.39	3,508
2021-06-15	$2.54	$2.56	$2.54	$2.56	$2.45	3,568
2021-06-14	$2.55	$2.55	$2.55	$2.55	$2.44	317
2021-06-11	$2.64	$2.65	$2.64	$2.65	$2.53	900
2021-06-10	$2.57	$2.70	$2.57	$2.63	$2.51	3,173
2021-06-09	$2.59	$2.59	$2.59	$2.59	$2.47	400
2021-06-08	$2.51	$2.61	$2.51	$2.61	$2.49	1,980
2021-06-07	$2.80	$2.80	$2.50	$2.50	$2.39	13,061
2021-06-04	$2.69	$2.77	$2.47	$2.48	$2.37	4,598
2021-06-03	$2.75	$2.75	$2.55	$2.59	$2.47	4,717
2021-06-02	$2.65	$2.65	$2.48	$2.65	$2.53	2,268
2021-06-01	$2.49	$2.62	$2.49	$2.62	$2.50	2,885
2021-05-28	$2.62	$2.62	$2.62	$2.62	$2.51	1,583
2021-05-27	$2.45	$2.61	$2.45	$2.61	$2.49	44,266
2021-05-26	$2.51	$2.51	$2.37	$2.37	$2.26	26,595
2021-05-25	$2.55	$2.55	$2.55	$2.55	$2.44	22,560
2021-05-24	$2.55	$2.55	$2.55	$2.55	$2.44	1,055
2021-05-21	$2.53	$2.53	$2.53	$2.53	$2.42	18,911
2021-05-20	$2.51	$2.51	$2.51	$2.51	$2.40	64,621
2021-05-19	$2.43	$2.43	$2.43	$2.43	$2.32	2,082
2021-05-18	$2.62	$2.66	$2.41	$2.55	$2.44	12,829
2021-05-17	$2.37	$2.62	$2.37	$2.50	$2.39	13,893
2021-05-14	$2.48	$2.54	$2.48	$2.54	$2.43	50,309
2021-05-13	$2.61	$2.61	$2.43	$2.43	$2.32	2,323
2021-05-12	$2.57	$2.57	$2.50	$2.50	$2.39	5,149
2021-05-11	$2.69	$2.69	$2.48	$2.57	$2.46	4,023
2021-05-10	$2.53	$2.70	$2.53	$2.70	$2.58	4,197
2021-05-07	$2.50	$2.57	$2.46	$2.52	$2.41	4,468
2021-05-06	$2.45	$2.45	$2.45	$2.45	$2.34	78
2021-05-05	$2.38	$2.45	$2.38	$2.45	$2.34	4,830
2021-05-04	$2.40	$2.40	$2.30	$2.30	$2.20	58,724
2021-05-03	$2.39	$2.42	$2.39	$2.42	$2.31	15,124
2021-04-30	$2.45	$2.47	$2.42	$2.45	$2.34	15,228
2021-04-29	$2.66	$2.66	$2.66	$2.66	$2.54	25,733
2021-04-28	$2.60	$2.61	$2.60	$2.61	$2.49	2,495
2021-04-27	$2.57	$2.57	$2.55	$2.55	$2.44	5,571
2021-04-26	$2.50	$2.50	$2.50	$2.50	$2.39	80
2021-04-23	$2.50	$2.55	$2.50	$2.50	$2.39	51,088
2021-04-22	$2.56	$2.56	$2.56	$2.56	$2.45	2
2021-04-21	$2.56	$2.56	$2.56	$2.56	$2.45	512
2021-04-20	$2.56	$2.56	$2.54	$2.54	$2.42	14,421
2021-04-19	$2.63	$2.65	$2.55	$2.55	$2.44	2,329
2021-04-16	$2.60	$2.60	$2.60	$2.60	$2.48	100
2021-04-15	$2.57	$2.58	$2.57	$2.57	$2.46	1,987
2021-04-14	$2.45	$2.59	$2.45	$2.55	$2.44	91,723
2021-04-13	$2.59	$2.59	$2.59	$2.59	$2.47	1,313
2021-04-12	$2.51	$2.61	$2.51	$2.57	$2.46	10,225
2021-04-09	$2.65	$2.65	$2.53	$2.53	$2.42	5,362
2021-04-08	$2.48	$2.48	$2.48	$2.48	$2.37	0
2021-04-07	$2.52	$2.66	$2.48	$2.48	$2.37	52,291
2021-04-06	$2.62	$2.62	$2.54	$2.54	$2.43	6,034
2021-04-05	$2.60	$2.60	$2.60	$2.60	$2.48	710
2021-04-01	$2.56	$2.56	$2.53	$2.55	$2.44	110,723
2021-03-31	$2.53	$2.53	$2.48	$2.48	$2.37	20,069
2021-03-30	$2.50	$2.57	$2.50	$2.57	$2.46	11,137
2021-03-29	$2.50	$2.51	$2.48	$2.48	$2.37	37,210
2021-03-26	$2.51	$2.51	$2.51	$2.51	$2.40	111,097
2021-03-25	$2.51	$2.51	$2.51	$2.51	$2.39	1,130
2021-03-24	$2.55	$2.55	$2.39	$2.39	$2.28	139,649
2021-03-23	$2.54	$2.55	$2.51	$2.51	$2.40	4,236
2021-03-22	$2.57	$2.57	$2.57	$2.57	$2.45	858
2021-03-19	$2.62	$2.62	$2.43	$2.47	$2.36	111,801
2021-03-18	$2.55	$2.58	$2.49	$2.54	$2.43	16,282
2021-03-17	$2.51	$2.51	$2.38	$2.40	$2.29	582,328
2021-03-16	$2.50	$2.53	$2.50	$2.53	$2.41	5,196
2021-03-15	$2.48	$2.48	$2.48	$2.48	$2.37	4,055
2021-03-12	$2.44	$2.44	$2.44	$2.44	$2.33	140,773
2021-03-11	$2.39	$2.43	$2.37	$2.39	$2.28	47,046
2021-03-10	$2.44	$2.45	$2.44	$2.44	$2.33	32,992
2021-03-09	$2.43	$2.43	$2.43	$2.43	$2.32	179
2021-03-08	$2.39	$2.40	$2.33	$2.39	$2.28	70,352
2021-03-05	$2.27	$2.41	$2.27	$2.34	$2.24	154,506
2021-03-04	$2.33	$2.33	$2.25	$2.25	$2.15	443,150
2021-03-03	$2.28	$2.36	$2.28	$2.32	$2.22	138,904
2021-03-02	$2.19	$2.20	$2.17	$2.20	$2.10	48,903
2021-03-01	$2.20	$2.20	$2.19	$2.19	$2.09	5,957
2021-02-26	$2.23	$2.28	$2.20	$2.28	$2.18	2,965
2021-02-25	$2.28	$2.35	$2.07	$2.28	$2.18	408,327
2021-02-24	$2.21	$2.32	$2.21	$2.28	$2.18	408,327
2021-02-23	$2.12	$2.25	$2.12	$2.20	$2.09	49,046
2021-02-22	$2.15	$2.15	$2.12	$2.12	$2.01	2,067
2021-02-19	$2.07	$2.15	$2.07	$2.12	$2.01	23,155
2021-02-18	$2.18	$2.18	$1.96	$2.18	$2.07	63,152
2021-02-17	$2.14	$2.18	$2.04	$2.18	$2.07	63,152
2021-02-16	$1.99	$2.14	$1.97	$2.02	$1.92	23,715
2021-02-12	$2.02	$2.06	$2.02	$2.02	$1.92	6,776
2021-02-11	$2.00	$2.00	$1.97	$1.97	$1.87	3,524
2021-02-10	$2.00	$2.04	$2.00	$2.04	$1.93	13,165
2021-02-09	$2.00	$2.04	$2.00	$2.04	$1.94	13,165
2021-02-08	$2.00	$2.10	$2.00	$2.00	$1.90	23,121
2021-02-05	$2.00	$2.06	$2.00	$2.06	$1.96	149,445
2021-02-04	$1.91	$1.91	$1.91	$1.91	$1.81	10,742
2021-02-03	$1.90	$1.90	$1.90	$1.90	$1.80	5,349
2021-02-02	$1.96	$1.96	$1.87	$1.88	$1.79	6,707
2021-02-01	$1.78	$1.89	$1.78	$1.89	$1.79	12,978
2021-01-29	$1.97	$1.97	$1.97	$1.97	$1.87	7,346
2021-01-28	$1.88	$1.88	$1.88	$1.88	$1.78	4,000
2021-01-27	$1.84	$1.85	$1.81	$1.85	$1.75	6,340
2021-01-26	$1.94	$1.96	$1.94	$1.96	$1.86	3,962
2021-01-25	$1.88	$1.88	$1.88	$1.88	$1.78	590
2021-01-22	$1.93	$1.96	$1.93	$1.96	$1.86	1,000
2021-01-21	$1.99	$1.99	$1.99	$1.99	$1.89	8,005
2021-01-20	$1.97	$2.00	$1.97	$2.00	$1.89	7,059
2021-01-19	$2.01	$2.03	$1.97	$1.97	$1.87	12,106
2021-01-15	$2.03	$2.03	$1.99	$1.99	$1.89	97,139
2021-01-14	$2.10	$2.10	$2.04	$2.04	$1.94	10,127
2021-01-13	$2.07	$2.07	$2.07	$2.07	$1.97	2,500
2021-01-12	$2.04	$2.10	$2.04	$2.04	$1.94	21,199
2021-01-11	$2.06	$2.06	$2.00	$2.00	$1.90	9,199
2021-01-08	$2.04	$2.10	$2.02	$2.10	$1.99	17,732
2021-01-07	$2.10	$2.10	$2.06	$2.07	$1.97	63,395
2021-01-06	$1.99	$2.13	$1.99	$2.05	$1.95	82,538
2021-01-05	$1.91	$1.93	$1.88	$1.91	$1.81	28,177
2021-01-04	$1.96	$1.96	$1.92	$1.95	$1.85	82,541
2020-12-31	$1.92	$1.94	$1.92	$1.93	$1.83	65,368
2020-12-30	$1.98	$1.98	$1.98	$1.98	$1.88	10,503
2020-12-29	$1.99	$1.99	$1.95	$1.97	$1.87	22,836
2020-12-28	$2.07	$2.09	$2.00	$2.00	$1.90	38,426
2020-12-24	$1.98	$1.98	$1.98	$1.98	$1.88	9,639
2020-12-23	$2.02	$2.05	$2.00	$2.01	$1.91	68,074
2020-12-22	$1.94	$1.96	$1.75	$1.90	$1.80	47,845
2020-12-21	$1.88	$1.91	$1.82	$1.85	$1.75	13,505
2020-12-18	$1.96	$1.96	$1.96	$1.96	$1.86	36,251
2020-12-17	$1.97	$1.97	$1.97	$1.97	$1.87	2,205
2020-12-16	$1.94	$1.94	$1.93	$1.94	$1.84	53,446
2020-12-15	$1.89	$1.94	$1.89	$1.93	$1.83	141,373
2020-12-14	$1.90	$1.90	$1.82	$1.86	$1.77	240,809
2020-12-11	$1.74	$1.77	$1.74	$1.77	$1.68	7,668
2020-12-10	$1.81	$1.90	$1.81	$1.85	$1.76	42,622
2020-12-09	$1.94	$1.94	$1.90	$1.90	$1.80	47,070
2020-12-08	$1.91	$1.92	$1.91	$1.92	$1.82	23,429
2020-12-07	$1.96	$2.00	$1.90	$2.00	$1.90	15,604
2020-12-04	$1.99	$2.05	$1.97	$2.05	$1.95	91,486
2020-12-03	$1.94	$1.98	$1.93	$1.98	$1.88	35,300
2020-12-02	$1.96	$1.96	$1.92	$1.92	$1.82	923
2020-12-01	$1.90	$1.90	$1.87	$1.87	$1.78	14,023
2020-11-30	$1.79	$1.85	$1.79	$1.85	$1.76	19,412
2020-11-27	$1.84	$1.84	$1.83	$1.83	$1.73	610
2020-11-25	$1.96	$1.96	$1.91	$1.91	$1.81	12,934
2020-11-24	$1.98	$2.00	$1.95	$1.96	$1.86	97,799
2020-11-23	$1.87	$1.87	$1.82	$1.82	$1.73	12,671
2020-11-20	$1.85	$1.85	$1.85	$1.85	$1.76	4
2020-11-19	$1.82	$1.86	$1.80	$1.85	$1.76	73,824
2020-11-18	$1.85	$1.93	$1.83	$1.92	$1.82	109,343
2020-11-17	$1.76	$1.79	$1.76	$1.79	$1.70	30,842
2020-11-16	$1.81	$1.81	$1.77	$1.77	$1.68	25,334
2020-11-13	$1.77	$1.79	$1.73	$1.76	$1.67	32,618
2020-11-12	$1.72	$1.72	$1.69	$1.69	$1.60	73,550
2020-11-11	$1.77	$1.79	$1.75	$1.75	$1.66	62,306
2020-11-10	$1.71	$1.77	$1.71	$1.75	$1.66	487,425
2020-11-09	$1.65	$1.69	$1.64	$1.66	$1.58	130,989
2020-11-06	$1.45	$1.45	$1.45	$1.45	$1.38	9,880
2020-11-05	$1.41	$1.41	$1.41	$1.41	$1.34	25,800
2020-11-04	$1.40	$1.40	$1.38	$1.38	$1.31	97,975
2020-11-03	$1.45	$1.47	$1.42	$1.42	$1.35	13,922
2020-11-02	$1.35	$1.35	$1.35	$1.35	$1.28	0
2020-10-30	$1.35	$1.35	$1.35	$1.35	$1.28	0
2020-10-29	$1.33	$1.35	$1.33	$1.35	$1.28	37,752
2020-10-28	$1.44	$1.44	$1.44	$1.44	$1.37	0
2020-10-27	$1.41	$1.45	$1.41	$1.44	$1.37	736
2020-10-26	$1.45	$1.45	$1.43	$1.43	$1.36	1,000
2020-10-23	$1.44	$1.45	$1.43	$1.43	$1.36	13,122
2020-10-22	$1.35	$1.36	$1.34	$1.35	$1.28	37,799
2020-10-21	$1.36	$1.36	$1.36	$1.36	$1.29	1,930
2020-10-20	$1.35	$1.36	$1.35	$1.36	$1.29	886
2020-10-19	$1.30	$1.30	$1.30	$1.30	$1.23	21
2020-10-16	$1.30	$1.30	$1.30	$1.30	$1.23	13
2020-10-15	$1.27	$1.30	$1.25	$1.30	$1.23	226,428
2020-10-14	$1.36	$1.36	$1.29	$1.29	$1.23	5,410
2020-10-13	$1.32	$1.32	$1.29	$1.30	$1.23	4,058
2020-10-12	$1.36	$1.40	$1.34	$1.34	$1.27	61,474
2020-10-09	$1.40	$1.41	$1.37	$1.37	$1.30	8,681
2020-10-08	$1.38	$1.38	$1.26	$1.26	$1.20	17,601
2020-10-07	$1.33	$1.33	$1.31	$1.31	$1.24	9,672
2020-10-06	$1.32	$1.38	$1.29	$1.29	$1.23	52,328
2020-10-05	$1.25	$1.25	$1.25	$1.25	$1.19	1,369
2020-10-02	$1.24	$1.24	$1.24	$1.24	$1.18	5,290
2020-10-01	$1.25	$1.25	$1.24	$1.24	$1.18	19,026
2020-09-30	$1.24	$1.24	$1.24	$1.24	$1.18	465
2020-09-29	$1.22	$1.22	$1.22	$1.22	$1.16	7
2020-09-28	$1.22	$1.22	$1.22	$1.22	$1.16	10,502
2020-09-25	$1.15	$1.15	$1.15	$1.15	$1.09	140
2020-09-24	$1.18	$1.20	$1.17	$1.17	$1.11	272,232
2020-09-23	$1.19	$1.19	$1.15	$1.15	$1.09	710
2020-09-22	$1.18	$1.18	$1.18	$1.18	$1.12	5
2020-09-21	$1.23	$1.24	$1.13	$1.18	$1.12	46,668
2020-09-18	$1.26	$1.26	$1.22	$1.26	$1.20	7,989
2020-09-17	$1.28	$1.30	$1.26	$1.27	$1.21	43,007
2020-09-16	$1.30	$1.31	$1.30	$1.30	$1.23	4,239
2020-09-15	$1.30	$1.30	$1.30	$1.30	$1.23	381
2020-09-14	$1.33	$1.33	$1.30	$1.31	$1.24	32,028
2020-09-11	$1.32	$1.32	$1.28	$1.29	$1.23	67,100
2020-09-10	$1.34	$1.34	$1.31	$1.31	$1.25	8,116
2020-09-09	$1.34	$1.36	$1.33	$1.33	$1.26	244,569
2020-09-08	$1.36	$1.36	$1.36	$1.36	$1.29	1,866
2020-09-04	$1.37	$1.42	$1.32	$1.42	$1.35	20,033
2020-09-03	$1.37	$1.39	$1.35	$1.39	$1.32	52,569
2020-09-02	$1.37	$1.37	$1.31	$1.37	$1.30	20,174
2020-09-01	$1.36	$1.40	$1.36	$1.40	$1.32	21,876
2020-08-31	$1.43	$1.45	$1.39	$1.45	$1.38	30,008
2020-08-28	$1.47	$1.48	$1.47	$1.48	$1.41	101,940
2020-08-27	$1.45	$1.46	$1.41	$1.41	$1.34	76,262
2020-08-26	$1.42	$1.45	$1.42	$1.45	$1.38	23,444
2020-08-25	$1.45	$1.46	$1.40	$1.40	$1.33	105,712
2020-08-24	$1.44	$1.44	$1.41	$1.41	$1.34	32,398
2020-08-21	$1.39	$1.43	$1.35	$1.35	$1.28	7,231
2020-08-20	$1.41	$1.41	$1.38	$1.38	$1.31	22,144
2020-08-19	$1.47	$1.47	$1.38	$1.38	$1.31	149,596
2020-08-18	$1.43	$1.43	$1.43	$1.43	$1.36	4,519
2020-08-17	$1.44	$1.44	$1.44	$1.44	$1.37	180
2020-08-14	$1.41	$1.46	$1.41	$1.44	$1.37	9,569
2020-08-13	$1.41	$1.41	$1.38	$1.38	$1.31	30,651
2020-08-12	$1.44	$1.44	$1.44	$1.44	$1.37	0
2020-08-11	$1.44	$1.44	$1.44	$1.44	$1.37	1,245
2020-08-10	$1.38	$1.38	$1.36	$1.36	$1.29	12,362
2020-08-07	$1.39	$1.40	$1.34	$1.39	$1.32	81,439
2020-08-06	$1.39	$1.39	$1.39	$1.39	$1.32	0
2020-08-05	$1.39	$1.39	$1.38	$1.39	$1.32	39,034
2020-08-04	$1.37	$1.37	$1.37	$1.37	$1.30	0
2020-08-03	$1.33	$1.37	$1.33	$1.37	$1.30	909
2020-07-31	$1.37	$1.37	$1.32	$1.32	$1.25	3,489
2020-07-30	$1.33	$1.33	$1.33	$1.33	$1.26	0
2020-07-29	$1.36	$1.36	$1.33	$1.33	$1.26	11,123
2020-07-28	$1.43	$1.43	$1.43	$1.43	$1.36	0
2020-07-27	$1.43	$1.43	$1.43	$1.43	$1.36	1,334
2020-07-24	$1.46	$1.46	$1.41	$1.44	$1.37	7,032
2020-07-23	$1.44	$1.44	$1.44	$1.44	$1.37	4,532
2020-07-22	$1.47	$1.47	$1.46	$1.46	$1.38	870
2020-07-21	$1.44	$1.47	$1.44	$1.45	$1.38	5,492
2020-07-20	$1.43	$1.45	$1.42	$1.42	$1.35	20,308
2020-07-17	$1.42	$1.42	$1.42	$1.42	$1.35	0
2020-07-16	$1.50	$1.55	$1.42	$1.42	$1.35	48,854
2020-07-15	$1.50	$1.50	$1.50	$1.50	$1.42	20,980
2020-07-14	$1.49	$1.49	$1.48	$1.48	$1.41	6,888
2020-07-13	$1.46	$1.46	$1.46	$1.46	$1.39	0
2020-07-10	$1.50	$1.50	$1.46	$1.46	$1.39	9,478
2020-07-09	$1.43	$1.43	$1.38	$1.38	$1.31	20,286
2020-07-08	$1.43	$1.43	$1.43	$1.43	$1.36	17,614
2020-07-07	$1.42	$1.45	$1.42	$1.43	$1.36	10,853
2020-07-06	$1.46	$1.51	$1.45	$1.51	$1.43	41,820
2020-07-02	$1.46	$1.49	$1.44	$1.47	$1.40	14,780
2020-07-01	$1.42	$1.46	$1.37	$1.37	$1.30	7,908
2020-06-30	$1.31	$1.31	$1.31	$1.31	$1.24	2
2020-06-29	$1.39	$1.40	$1.31	$1.31	$1.24	12,595
2020-06-26	$1.38	$1.38	$1.36	$1.36	$1.29	64,055
2020-06-25	$1.44	$1.44	$1.36	$1.36	$1.29	6,288
2020-06-24	$1.46	$1.46	$1.38	$1.38	$1.31	22,071
2020-06-23	$1.46	$1.46	$1.42	$1.44	$1.37	41,200
2020-06-22	$1.41	$1.41	$1.41	$1.41	$1.34	20
2020-06-19	$1.44	$1.44	$1.41	$1.41	$1.34	2,736
2020-06-18	$1.42	$1.50	$1.42	$1.45	$1.38	27,680
2020-06-17	$1.49	$1.52	$1.49	$1.49	$1.41	142,740
2020-06-16	$1.55	$1.55	$1.55	$1.55	$1.47	6,603
2020-06-15	$1.39	$1.40	$1.39	$1.40	$1.33	1,065
2020-06-12	$1.40	$1.47	$1.40	$1.41	$1.34	40,668
2020-06-11	$1.46	$1.51	$1.38	$1.42	$1.35	48,713
2020-06-10	$1.57	$1.57	$1.57	$1.57	$1.49	1,061
2020-06-09	$1.47	$1.66	$1.47	$1.66	$1.58	23,096
2020-06-08	$1.64	$1.68	$1.62	$1.62	$1.54	40,943
2020-06-05	$1.53	$1.67	$1.53	$1.55	$1.47	233,288
2020-06-04	$1.51	$1.57	$1.46	$1.56	$1.48	334,770
2020-06-03	$1.53	$1.55	$1.51	$1.51	$1.43	65,447
2020-06-02	$1.52	$1.52	$1.44	$1.44	$1.37	178,416
2020-06-01	$1.35	$1.51	$1.35	$1.50	$1.42	229,708
2020-05-29	$1.44	$1.52	$1.44	$1.51	$1.43	94,391
2020-05-28	$1.51	$1.51	$1.40	$1.43	$1.36	270,156
2020-05-27	$1.44	$1.53	$1.38	$1.43	$1.36	173,994
2020-05-26	$1.31	$1.31	$1.31	$1.31	$1.24	1,000
2020-05-22	$1.19	$1.19	$1.19	$1.19	$1.13	4,563
2020-05-21	$1.24	$1.24	$1.18	$1.24	$1.18	2,818
2020-05-20	$1.25	$1.25	$1.22	$1.22	$1.16	1,228
2020-05-19	$1.20	$1.20	$1.20	$1.20	$1.14	292
2020-05-18	$1.26	$1.26	$1.19	$1.19	$1.13	1,550
2020-05-15	$1.10	$1.16	$1.10	$1.11	$1.05	1,846
2020-05-14	$1.14	$1.19	$1.09	$1.12	$1.06	115,321
2020-05-13	$1.13	$1.13	$1.13	$1.13	$1.07	5,009
2020-05-12	$1.19	$1.25	$1.19	$1.25	$1.19	2,096
2020-05-11	$1.20	$1.26	$1.18	$1.26	$1.20	39,298
2020-05-08	$1.25	$1.32	$1.21	$1.32	$1.25	5,021
2020-05-07	$1.32	$1.36	$1.29	$1.33	$1.26	25,286
2020-05-06	$1.21	$1.28	$1.21	$1.26	$1.20	6,886
2020-05-05	$1.33	$1.33	$1.23	$1.33	$1.26	1,226,417
2020-05-04	$1.23	$1.23	$1.20	$1.20	$1.14	16,720
2020-05-01	$1.28	$1.28	$1.28	$1.28	$1.22	8
2020-04-30	$1.28	$1.28	$1.28	$1.28	$1.22	115
2020-04-29	$1.28	$1.44	$1.26	$1.37	$1.30	4,010
2020-04-28	$1.16	$1.20	$1.16	$1.16	$1.10	1,322
2020-04-27	$1.09	$1.09	$1.09	$1.09	$1.04	1,543
2020-04-24	$1.14	$1.14	$1.14	$1.14	$1.08	0
2020-04-23	$1.06	$1.17	$1.06	$1.14	$1.08	8,983
2020-04-22	$1.15	$1.15	$1.10	$1.10	$1.04	14,860
2020-04-21	$1.13	$1.13	$1.06	$1.06	$1.01	323,355
2020-04-20	$1.16	$1.16	$1.16	$1.16	$1.10	5,000
2020-04-17	$1.16	$1.16	$1.14	$1.14	$1.08	54,249
2020-04-16	$1.08	$1.16	$1.00	$1.16	$1.10	64,523
2020-04-15	$1.23	$1.23	$1.23	$1.23	$1.17	0
2020-04-14	$1.15	$1.23	$1.15	$1.23	$1.17	72,218
2020-04-13	$1.16	$1.16	$1.16	$1.16	$1.10	500
2020-04-09	$1.11	$1.30	$1.11	$1.21	$1.15	114,602
2020-04-08	$1.13	$1.13	$1.13	$1.13	$1.07	91,724
2020-04-07	$1.11	$1.20	$1.10	$1.13	$1.07	139,429
2020-04-06	$1.07	$1.07	$0.96	$1.06	$1.01	51,203
2020-04-03	$0.97	$1.03	$0.92	$1.00	$0.95	6,967
2020-04-02	$1.01	$1.09	$0.99	$1.09	$1.04	41,866
2020-04-01	$1.10	$1.10	$1.03	$1.07	$1.02	361,046
2020-03-31	$1.23	$1.23	$1.23	$1.23	$1.17	0
2020-03-30	$1.22	$1.23	$1.13	$1.23	$1.17	5,015
2020-03-27	$1.07	$1.21	$1.07	$1.21	$1.15	6,860
2020-03-26	$1.22	$1.22	$1.17	$1.17	$1.11	8,824
2020-03-25	$1.20	$1.20	$1.16	$1.16	$1.10	6,781
2020-03-24	$1.06	$1.06	$1.06	$1.06	$1.01	42,600
2020-03-23	$1.07	$1.07	$0.97	$1.03	$0.98	51,806
2020-03-20	$1.08	$1.09	$1.00	$1.09	$1.04	15,590
2020-03-19	$0.93	$1.04	$0.89	$1.04	$0.99	5,846
2020-03-18	$1.04	$1.07	$0.87	$0.88	$0.84	89,927
2020-03-17	$1.05	$1.18	$0.93	$1.18	$1.12	30,928
2020-03-16	$1.10	$1.19	$1.06	$1.19	$1.13	8,139
2020-03-13	$1.29	$1.29	$1.26	$1.26	$1.20	127,850
2020-03-12	$1.36	$1.36	$1.18	$1.18	$1.12	1,881
2020-03-11	$1.53	$1.53	$1.53	$1.53	$1.45	40,362
2020-03-10	$1.67	$1.67	$1.50	$1.50	$1.42	10,874
2020-03-09	$1.59	$1.59	$1.55	$1.55	$1.47	695
2020-03-06	$1.74	$1.74	$1.74	$1.74	$1.65	0
2020-03-05	$1.66	$1.76	$1.66	$1.74	$1.65	114,531
2020-03-04	$1.78	$1.83	$1.78	$1.83	$1.74	30,382
2020-03-03	$1.80	$1.80	$1.73	$1.73	$1.64	2,800
2020-03-02	$1.85	$1.87	$1.80	$1.87	$1.78	20,488
2020-02-28	$1.96	$1.98	$1.85	$1.98	$1.88	131,872
2020-02-27	$1.88	$2.00	$1.86	$1.86	$1.77	25,516
2020-02-26	$2.16	$2.16	$2.11	$2.14	$1.95	26,291
2020-02-25	$2.11	$2.11	$2.11	$2.11	$1.92	1,541
2020-02-24	$2.07	$2.07	$2.07	$2.07	$1.89	1,799
2020-02-21	$2.23	$2.23	$2.23	$2.23	$2.03	349,606
2020-02-20	$2.24	$2.29	$2.19	$2.19	$2.00	33,385
2020-02-19	$2.26	$2.26	$2.26	$2.26	$2.06	1,350
2020-02-18	$2.22	$2.22	$2.22	$2.22	$2.02	136
2020-02-14	$2.23	$2.23	$2.23	$2.23	$2.03	1,599
2020-02-13	$2.24	$2.24	$2.20	$2.20	$2.01	2,449
2020-02-12	$2.24	$2.24	$2.24	$2.24	$2.04	46,266
2020-02-11	$2.33	$2.33	$2.22	$2.22	$2.02	813,344
2020-02-10	$2.17	$2.17	$2.17	$2.17	$1.98	22
2020-02-07	$2.17	$2.17	$2.17	$2.17	$1.98	1,000
2020-02-06	$2.26	$2.30	$2.21	$2.21	$2.02	24,451
2020-02-05	$2.20	$2.28	$2.20	$2.26	$2.06	11,439
2020-02-04	$2.26	$2.26	$2.18	$2.18	$1.99	518
2020-02-03	$2.13	$2.13	$2.13	$2.13	$1.94	2,514
2020-01-31	$2.22	$2.22	$2.22	$2.22	$2.02	56,789
2020-01-30	$2.28	$2.28	$2.24	$2.24	$2.05	129,673
2020-01-29	$2.21	$2.24	$2.21	$2.24	$2.04	1,607
2020-01-28	$2.24	$2.24	$2.18	$2.18	$1.99	12,124
2020-01-27	$2.23	$2.29	$2.17	$2.29	$2.09	24,440
2020-01-24	$2.20	$2.20	$2.20	$2.20	$2.01	3,020
2020-01-23	$2.30	$2.30	$2.30	$2.30	$2.10	100
2020-01-22	$2.25	$2.25	$2.23	$2.23	$2.03	702
2020-01-21	$2.28	$2.28	$2.25	$2.25	$2.05	136,906
2020-01-17	$2.20	$2.26	$2.20	$2.22	$2.02	1,875
2020-01-16	$2.30	$2.30	$2.26	$2.26	$2.06	53,839
2020-01-15	$2.35	$2.35	$2.35	$2.35	$2.14	0
2020-01-14	$2.35	$2.35	$2.35	$2.35	$2.14	1,366
2020-01-13	$2.41	$2.41	$2.25	$2.25	$2.05	19,329
2020-01-10	$2.32	$2.43	$2.32	$2.43	$2.22	39,488
2020-01-09	$2.30	$2.32	$2.28	$2.28	$2.08	11,777
2020-01-08	$2.35	$2.35	$2.35	$2.35	$2.14	100
2020-01-07	$2.38	$2.38	$2.29	$2.29	$2.09	56,252
2020-01-06	$2.29	$2.29	$2.25	$2.29	$2.09	24,535
2020-01-03	$2.32	$2.37	$2.32	$2.37	$2.16	44,085
2020-01-02	$2.39	$2.39	$2.33	$2.38	$2.17	32,275
2019-12-31	$2.35	$2.35	$2.35	$2.35	$2.14	900
2019-12-30	$2.32	$2.32	$2.27	$2.32	$2.12	96,331
2019-12-27	$2.35	$2.35	$2.28	$2.28	$2.08	5,449
2019-12-26	$2.45	$2.45	$2.45	$2.45	$2.23	0
2019-12-24	$2.45	$2.45	$2.45	$2.45	$2.23	1,281
2019-12-23	$2.23	$2.30	$2.23	$2.30	$2.10	24,790
2019-12-20	$2.30	$2.30	$2.30	$2.30	$2.10	45,224
2019-12-19	$2.38	$2.41	$2.28	$2.32	$2.12	146,233
2019-12-18	$2.44	$2.44	$2.44	$2.44	$2.22	29,753
2019-12-17	$2.50	$2.50	$2.40	$2.40	$2.19	16,838
2019-12-16	$2.46	$2.56	$2.46	$2.51	$2.29	243,312
2019-12-13	$2.35	$2.50	$2.34	$2.35	$2.14	113,115
2019-12-12	$2.12	$2.18	$2.12	$2.18	$1.99	19,050
2019-12-11	$2.16	$2.19	$2.12	$2.19	$2.00	4,916
2019-12-10	$2.14	$2.17	$2.14	$2.17	$1.98	2,041
2019-12-09	$2.19	$2.22	$2.19	$2.22	$2.02	99,639
2019-12-06	$2.17	$2.17	$2.13	$2.17	$1.98	12,160
2019-12-05	$2.21	$2.21	$2.13	$2.13	$1.94	16,707
2019-12-04	$2.13	$2.20	$2.13	$2.20	$2.01	533
2019-12-03	$2.09	$2.09	$2.06	$2.06	$1.88	229,065
2019-12-02	$2.18	$2.18	$2.18	$2.18	$1.99	0
2019-11-29	$2.18	$2.18	$2.18	$2.18	$1.99	2,000
2019-11-27	$2.20	$2.25	$2.20	$2.22	$2.02	108,547
2019-11-26	$2.20	$2.20	$2.18	$2.19	$2.00	60,234
2019-11-25	$2.20	$2.20	$2.12	$2.18	$1.99	815,953
2019-11-22	$2.10	$2.20	$2.06	$2.07	$1.89	703,690
2019-11-21	$2.21	$2.21	$2.21	$2.21	$2.02	807,189
2019-11-20	$2.20	$2.20	$2.07	$2.15	$1.96	38,421
2019-11-19	$2.21	$2.21	$2.10	$2.11	$1.92	30,231
2019-11-18	$2.18	$2.21	$2.12	$2.13	$1.94	97,075
2019-11-15	$2.20	$2.20	$2.13	$2.13	$1.94	16,895
2019-11-14	$2.20	$2.20	$2.20	$2.20	$2.01	0
2019-11-13	$2.20	$2.20	$2.20	$2.20	$2.01	1,550
2019-11-12	$2.19	$2.20	$2.19	$2.20	$2.01	101,525
2019-11-11	$2.10	$2.10	$2.10	$2.10	$1.91	0
2019-11-08	$2.06	$2.10	$2.06	$2.10	$1.91	1,366
2019-11-07	$2.14	$2.15	$2.12	$2.13	$1.94	61,129
2019-11-06	$2.10	$2.10	$2.06	$2.06	$1.88	1,825
2019-11-05	$2.20	$2.20	$2.07	$2.15	$1.96	31,893
2019-11-04	$2.13	$2.13	$2.12	$2.12	$1.93	15,235
2019-11-01	$2.05	$2.05	$2.05	$2.05	$1.87	3,527
2019-10-31	$2.06	$2.11	$2.06	$2.11	$1.92	15,559
2019-10-30	$2.15	$2.15	$2.05	$2.05	$1.87	3,491
2019-10-29	$2.20	$2.20	$2.12	$2.12	$1.93	203,351
2019-10-28	$2.08	$2.17	$2.08	$2.13	$1.94	309,440
2019-10-25	$2.06	$2.06	$2.06	$2.06	$1.88	2,510
2019-10-24	$2.05	$2.05	$2.05	$2.05	$1.87	5
2019-10-23	$2.13	$2.14	$2.05	$2.05	$1.87	190,081
2019-10-22	$2.15	$2.18	$2.14	$2.14	$1.95	13,767
2019-10-21	$2.12	$2.18	$2.12	$2.15	$1.96	223,193
2019-10-18	$2.12	$2.12	$2.12	$2.12	$1.93	45,600
2019-10-17	$2.12	$2.18	$2.11	$2.11	$1.92	122,787
2019-10-16	$2.01	$2.01	$2.01	$2.01	$1.83	1,715
2019-10-15	$2.10	$2.16	$2.01	$2.01	$1.83	37,895
2019-10-14	$2.01	$2.02	$2.01	$2.02	$1.84	1,650
2019-10-11	$1.91	$2.01	$1.91	$2.00	$1.82	318,143
2019-10-10	$1.80	$1.83	$1.80	$1.83	$1.67	277,851
2019-10-09	$1.70	$1.70	$1.70	$1.70	$1.55	143,438
2019-10-08	$1.73	$1.73	$1.71	$1.71	$1.56	2,039
2019-10-07	$1.65	$1.65	$1.65	$1.65	$1.50	0
2019-10-04	$1.71	$1.71	$1.65	$1.65	$1.50	4,499
2019-10-03	$1.69	$1.69	$1.69	$1.69	$1.54	1,228
2019-10-02	$1.79	$1.79	$1.69	$1.69	$1.54	208,752
2019-10-01	$1.80	$1.80	$1.77	$1.77	$1.61	756
2019-09-30	$1.84	$1.84	$1.76	$1.76	$1.60	48,760
2019-09-27	$1.80	$1.80	$1.80	$1.80	$1.64	10,077
2019-09-26	$1.82	$1.82	$1.81	$1.81	$1.65	36,344
2019-09-25	$1.78	$1.78	$1.78	$1.78	$1.62	16,924
2019-09-24	$1.81	$1.81	$1.79	$1.80	$1.64	44,812
2019-09-23	$1.86	$1.86	$1.86	$1.86	$1.70	57
2019-09-20	$1.81	$1.86	$1.80	$1.86	$1.70	16,557
2019-09-19	$1.85	$1.85	$1.85	$1.85	$1.69	182,628
2019-09-18	$1.78	$1.84	$1.77	$1.84	$1.68	49,368
2019-09-17	$1.87	$1.87	$1.87	$1.87	$1.71	0
2019-09-16	$1.83	$1.88	$1.83	$1.87	$1.71	82,282
2019-09-13	$1.86	$1.94	$1.86	$1.93	$1.76	13,827
2019-09-12	$1.78	$1.78	$1.78	$1.78	$1.62	982
2019-09-11	$1.66	$1.66	$1.66	$1.66	$1.51	0
2019-09-10	$1.66	$1.66	$1.66	$1.66	$1.51	0
2019-09-09	$1.66	$1.66	$1.66	$1.66	$1.51	355
2019-09-06	$1.67	$1.67	$1.67	$1.67	$1.52	0
2019-09-05	$1.65	$1.67	$1.65	$1.67	$1.52	933
2019-09-04	$1.64	$1.64	$1.64	$1.64	$1.50	231
2019-09-03	$1.69	$1.69	$1.61	$1.61	$1.47	55,983
2019-08-30	$1.66	$1.66	$1.60	$1.60	$1.46	10,973
2019-08-29	$1.64	$1.64	$1.64	$1.64	$1.50	0
2019-08-28	$1.67	$1.67	$1.63	$1.64	$1.50	17,686
2019-08-27	$1.65	$1.68	$1.65	$1.68	$1.53	4,205
2019-08-26	$1.70	$1.70	$1.60	$1.61	$1.47	15,444
2019-08-23	$1.71	$1.71	$1.71	$1.71	$1.56	5,000
2019-08-22	$1.62	$1.62	$1.62	$1.62	$1.48	0
2019-08-21	$1.72	$1.72	$1.62	$1.62	$1.48	4,840
2019-08-20	$1.63	$1.63	$1.63	$1.63	$1.49	2,766
2019-08-19	$1.70	$1.70	$1.70	$1.70	$1.55	100
2019-08-16	$1.62	$1.62	$1.60	$1.60	$1.46	41,088
2019-08-15	$1.62	$1.65	$1.62	$1.65	$1.50	840
2019-08-14	$1.71	$1.71	$1.62	$1.63	$1.49	701,500
2019-08-13	$1.71	$1.71	$1.62	$1.63	$1.49	701,457
2019-08-12	$1.76	$1.76	$1.62	$1.62	$1.48	38,876
2019-08-09	$1.73	$1.76	$1.73	$1.75	$1.60	2,146
2019-08-08	$1.73	$1.73	$1.73	$1.73	$1.58	1,300
2019-08-07	$1.75	$1.76	$1.75	$1.76	$1.57	638
2019-08-06	$1.80	$1.80	$1.80	$1.80	$1.61	1
2019-08-05	$1.80	$1.80	$1.80	$1.80	$1.61	1,000
2019-08-02	$1.81	$1.81	$1.81	$1.81	$1.62	1,600
2019-08-01	$1.81	$1.81	$1.81	$1.81	$1.62	1,570
2019-07-31	$1.81	$1.81	$1.81	$1.81	$1.62	562
2019-07-30	$1.93	$1.93	$1.93	$1.93	$1.72	10
2019-07-29	$1.91	$1.93	$1.88	$1.93	$1.72	23,176
2019-07-26	$1.98	$1.98	$1.98	$1.98	$1.77	17,068
2019-07-25	$1.99	$1.99	$1.99	$1.99	$1.78	1,075
2019-07-24	$2.00	$2.00	$2.00	$2.00	$1.79	10,000
2019-07-23	$1.87	$1.87	$1.87	$1.87	$1.67	0
2019-07-22	$1.87	$1.87	$1.87	$1.87	$1.67	1,558
2019-07-19	$1.86	$1.86	$1.86	$1.86	$1.66	0
2019-07-18	$1.86	$1.86	$1.86	$1.86	$1.66	808
2019-07-17	$1.92	$1.92	$1.92	$1.92	$1.72	3,202
2019-07-16	$1.92	$1.92	$1.92	$1.92	$1.72	0
2019-07-15	$1.92	$1.92	$1.92	$1.92	$1.72	30
2019-07-12	$1.88	$1.92	$1.88	$1.92	$1.72	232,276
2019-07-11	$1.90	$1.90	$1.90	$1.90	$1.70	0
2019-07-10	$1.95	$1.95	$1.90	$1.90	$1.70	5,788
2019-07-09	$1.95	$1.95	$1.95	$1.95	$1.74	0
2019-07-08	$1.95	$1.95	$1.95	$1.95	$1.74	0
2019-07-05	$1.95	$1.95	$1.95	$1.95	$1.74	12,496
2019-07-03	$1.95	$1.95	$1.95	$1.95	$1.74	0
2019-07-02	$1.95	$1.95	$1.95	$1.95	$1.74	11,251
2019-07-01	$1.82	$1.82	$1.82	$1.82	$1.63	0
2019-06-28	$1.82	$1.82	$1.82	$1.82	$1.63	1,376
2019-06-27	$1.81	$1.82	$1.81	$1.82	$1.63	1,550
2019-06-26	$1.90	$1.91	$1.88	$1.91	$1.71	51,711
2019-06-25	$1.80	$1.88	$1.80	$1.88	$1.68	11,114
2019-06-24	$1.90	$1.90	$1.84	$1.84	$1.64	2,749
2019-06-21	$1.87	$1.87	$1.81	$1.81	$1.62	52,737
2019-06-20	$1.86	$1.86	$1.84	$1.84	$1.64	13,711
2019-06-19	$1.86	$1.86	$1.86	$1.86	$1.66	500
2019-06-18	$1.86	$1.87	$1.80	$1.87	$1.67	21,440
2019-06-17	$1.80	$1.80	$1.80	$1.80	$1.61	535
2019-06-14	$1.89	$1.89	$1.89	$1.89	$1.69	0
2019-06-13	$1.89	$1.89	$1.89	$1.89	$1.69	10
2019-06-12	$1.89	$1.89	$1.89	$1.89	$1.69	10,776
2019-06-11	$1.92	$1.92	$1.88	$1.89	$1.69	30,735
2019-06-10	$1.84	$1.84	$1.84	$1.84	$1.64	4,934
2019-06-07	$1.84	$1.84	$1.84	$1.84	$1.64	4,882
2019-06-06	$1.83	$1.83	$1.83	$1.83	$1.63	0
2019-06-05	$1.94	$1.94	$1.83	$1.83	$1.63	1,775
2019-06-03	$1.83	$1.83	$1.83	$1.83	$1.63	21,060
2019-05-31	$1.83	$1.85	$1.83	$1.83	$1.63	4,994
2019-05-30	$1.91	$1.91	$1.91	$1.91	$1.71	5,347
2019-05-29	$1.91	$1.91	$1.91	$1.91	$1.70	7,598
2019-05-28	$1.91	$1.91	$1.91	$1.91	$1.71	9,031
2019-05-24	$1.87	$1.92	$1.86	$1.91	$1.71	11,798
2019-05-23	$1.92	$1.92	$1.87	$1.90	$1.70	31,725
2019-05-22	$1.91	$1.91	$1.91	$1.91	$1.71	5,400
2019-05-21	$1.91	$1.91	$1.91	$1.91	$1.71	1,572
2019-05-20	$1.90	$1.95	$1.90	$1.95	$1.74	4,891
2019-05-17	$1.99	$1.99	$1.99	$1.99	$1.78	0
2019-05-16	$1.99	$1.99	$1.95	$1.99	$1.78	14,372
2019-05-15	$1.99	$1.99	$1.99	$1.99	$1.78	0
2019-05-14	$1.99	$1.99	$1.99	$1.99	$1.78	0
2019-05-13	$2.03	$2.03	$1.99	$1.99	$1.78	2,898
2019-05-10	$2.08	$2.08	$2.03	$2.03	$1.81	19,771
2019-05-09	$2.04	$2.04	$2.04	$2.04	$1.82	50,688
2019-05-08	$2.02	$2.02	$2.02	$2.02	$1.80	0
2019-05-07	$2.00	$2.02	$2.00	$2.02	$1.80	16,475
2019-05-06	$2.08	$2.08	$2.01	$2.01	$1.80	183,399
2019-05-03	$2.06	$2.06	$2.06	$2.06	$1.84	0
2019-05-02	$2.14	$2.14	$2.05	$2.06	$1.84	6,952
2019-05-01	$2.11	$2.13	$2.11	$2.13	$1.90	26,000
2019-04-30	$2.04	$2.04	$2.04	$2.04	$1.82	493
2019-04-29	$2.12	$2.12	$2.12	$2.12	$1.89	10,365
2019-04-26	$1.98	$2.02	$1.98	$2.02	$1.80	4,663
2019-04-25	$2.02	$2.02	$2.02	$2.02	$1.80	26,233
2019-04-24	$2.12	$2.12	$2.12	$2.12	$1.89	1,618
2019-04-23	$2.13	$2.19	$2.05	$2.05	$1.83	17,109
2019-04-22	$2.15	$2.21	$2.15	$2.21	$1.97	673
2019-04-18	$2.19	$2.19	$2.19	$2.19	$1.96	2,100
2019-04-17	$2.19	$2.19	$2.19	$2.19	$1.96	4,400
2019-04-16	$2.20	$2.20	$2.20	$2.20	$1.97	5,000
2019-04-15	$2.13	$2.15	$2.08	$2.10	$1.88	72,633
2019-04-12	$2.19	$2.19	$2.19	$2.19	$1.96	106
2019-04-11	$2.10	$2.10	$2.05	$2.05	$1.83	12,380
2019-04-10	$2.01	$2.10	$2.01	$2.01	$1.80	35,357
2019-04-09	$2.04	$2.12	$2.03	$2.08	$1.86	86,521
2019-04-08	$2.01	$2.01	$2.01	$2.01	$1.80	15,021
2019-04-05	$2.02	$2.02	$2.02	$2.02	$1.80	30,000
2019-04-04	$2.05	$2.05	$2.05	$2.05	$1.83	30,000
2019-04-03	$2.11	$2.11	$2.08	$2.09	$1.87	32,616
2019-04-02	$2.00	$2.10	$2.00	$2.01	$1.80	108,462
2019-04-01	$1.97	$2.01	$1.97	$1.99	$1.78	27,216
2019-03-29	$2.00	$2.00	$2.00	$2.00	$1.79	1,738
2019-03-28	$1.98	$2.01	$1.98	$2.01	$1.80	7,152
2019-03-27	$1.95	$1.95	$1.95	$1.95	$1.74	0
2019-03-26	$2.00	$2.00	$1.95	$1.95	$1.74	648
2019-03-25	$1.98	$1.98	$1.98	$1.98	$1.77	633
2019-03-22	$2.02	$2.02	$2.02	$2.02	$1.80	20
2019-03-21	$2.02	$2.02	$2.02	$2.02	$1.80	10,000
2019-03-20	$2.20	$2.20	$2.20	$2.20	$1.97	0
2019-03-19	$2.20	$2.20	$2.20	$2.20	$1.97	45,000
2019-03-18	$2.23	$2.23	$2.23	$2.23	$1.99	0
2019-03-15	$2.19	$2.23	$2.19	$2.23	$1.99	4,640
2019-03-14	$2.10	$2.10	$2.09	$2.09	$1.87	9,181
2019-03-13	$2.07	$2.07	$2.06	$2.06	$1.84	2,708
2019-03-12	$2.12	$2.12	$2.05	$2.05	$1.83	9,131
2019-03-11	$2.01	$2.03	$2.01	$2.03	$1.81	15,128
2019-03-08	$2.08	$2.08	$2.08	$2.08	$1.86	700
2019-03-07	$2.12	$2.12	$2.12	$2.12	$1.89	0
2019-03-06	$2.12	$2.12	$2.12	$2.12	$1.89	633
2019-03-05	$2.15	$2.15	$2.09	$2.09	$1.87	3,324
2019-03-04	$2.09	$2.09	$2.09	$2.09	$1.87	0
2019-03-01	$2.16	$2.20	$2.09	$2.09	$1.87	5,535
2019-02-28	$2.09	$2.12	$2.07	$2.07	$1.85	35,367
2019-02-27	$2.22	$2.24	$2.20	$2.24	$1.95	127,814
2019-02-26	$2.08	$2.08	$2.08	$2.08	$1.81	6,907
2019-02-25	$2.07	$2.07	$1.99	$1.99	$1.73	3,237
2019-02-22	$1.96	$2.03	$1.96	$1.99	$1.73	15,016
2019-02-21	$2.05	$2.05	$2.05	$2.05	$1.79	1
2019-02-20	$2.05	$2.05	$2.05	$2.05	$1.79	0
2019-02-19	$2.05	$2.05	$2.05	$2.05	$1.79	200
2019-02-15	$1.95	$1.98	$1.95	$1.98	$1.72	3,402
2019-02-14	$2.03	$2.03	$2.03	$2.03	$1.77	1,000
2019-02-13	$2.04	$2.04	$2.04	$2.04	$1.78	195,839
2019-02-12	$2.03	$2.03	$1.94	$1.94	$1.69	52,962
2019-02-11	$2.11	$2.11	$2.11	$2.11	$1.84	0
2019-02-08	$2.11	$2.11	$2.11	$2.11	$1.84	30,436
2019-02-07	$2.11	$2.11	$2.11	$2.11	$1.84	0
2019-02-06	$2.11	$2.11	$2.11	$2.11	$1.84	278
2019-02-05	$2.03	$2.03	$2.03	$2.03	$1.77	9,138
2019-02-04	$1.97	$1.97	$1.97	$1.97	$1.72	1,000
2019-02-01	$1.99	$1.99	$1.99	$1.99	$1.73	129
2019-01-31	$2.05	$2.10	$1.98	$2.10	$1.83	82,158
2019-01-30	$2.02	$2.09	$2.02	$2.09	$1.82	10,919
2019-01-29	$2.04	$2.04	$2.04	$2.04	$1.78	5,436
2019-01-28	$2.15	$2.15	$2.15	$2.15	$1.87	1,347
2019-01-25	$2.04	$2.21	$2.04	$2.07	$1.80	16,842
2019-01-24	$2.14	$2.14	$2.14	$2.14	$1.86	83,082
2019-01-23	$2.12	$2.14	$2.12	$2.14	$1.86	37,614
2019-01-22	$2.00	$2.14	$2.00	$2.14	$1.86	14,227
2019-01-18	$1.95	$1.95	$1.95	$1.95	$1.70	6,613
2019-01-17	$1.95	$1.95	$1.95	$1.95	$1.70	0
2019-01-16	$1.95	$1.95	$1.95	$1.95	$1.70	0
2019-01-15	$1.95	$1.95	$1.95	$1.95	$1.70	72,379
2019-01-14	$1.95	$1.95	$1.95	$1.95	$1.70	16,578
2019-01-11	$2.06	$2.06	$1.93	$2.01	$1.75	187,927
2019-01-10	$2.00	$2.00	$2.00	$2.00	$1.74	375
2019-01-09	$1.92	$1.92	$1.92	$1.92	$1.67	4,860
2019-01-08	$2.04	$2.04	$1.96	$1.96	$1.71	3,226
2019-01-07	$1.99	$1.99	$1.99	$1.99	$1.73	0
2019-01-04	$1.98	$1.99	$1.98	$1.99	$1.73	5,532
2019-01-03	$1.83	$1.83	$1.83	$1.83	$1.59	775
2019-01-02	$1.91	$1.91	$1.83	$1.83	$1.60	3,403
2018-12-31	$1.85	$1.90	$1.81	$1.90	$1.65	7,733
2018-12-28	$1.86	$1.86	$1.84	$1.84	$1.60	3,874
2018-12-27	$1.80	$1.80	$1.76	$1.77	$1.54	106,798
2018-12-26	$1.74	$1.75	$1.71	$1.75	$1.52	20,782
2018-12-24	$1.77	$1.77	$1.77	$1.77	$1.54	0
2018-12-21	$1.78	$1.78	$1.77	$1.77	$1.54	17,672
2018-12-20	$1.79	$1.83	$1.79	$1.83	$1.59	9,547
2018-12-19	$1.86	$1.92	$1.86	$1.92	$1.67	38,357
2018-12-18	$1.93	$1.93	$1.93	$1.93	$1.68	12,691
2018-12-17	$1.89	$1.93	$1.89	$1.93	$1.68	12,438
2018-12-14	$1.98	$1.99	$1.90	$1.90	$1.65	377,798
2018-12-13	$1.96	$2.00	$1.93	$1.93	$1.68	89,838
2018-12-12	$1.91	$1.93	$1.91	$1.92	$1.67	28,043
2018-12-11	$1.93	$1.93	$1.81	$1.81	$1.58	131,636
2018-12-10	$1.92	$1.92	$1.92	$1.92	$1.67	14,370
2018-12-07	$1.96	$2.00	$1.94	$1.96	$1.71	22,596
2018-12-06	$1.97	$1.97	$1.96	$1.96	$1.71	62,582
2018-12-04	$2.00	$2.01	$1.96	$2.00	$1.74	122,620
2018-12-03	$2.09	$2.09	$2.09	$2.09	$1.82	0
2018-11-30	$2.05	$2.09	$1.99	$2.09	$1.82	6,328
2018-11-29	$2.12	$2.12	$2.06	$2.06	$1.79	5,766
2018-11-28	$2.04	$2.04	$2.04	$2.04	$1.78	0
2018-11-27	$2.04	$2.04	$2.04	$2.04	$1.78	1,554
2018-11-26	$2.12	$2.12	$2.04	$2.04	$1.78	4,200
2018-11-21	$2.08	$2.08	$2.08	$2.08	$1.81	0
2018-11-20	$2.03	$2.09	$2.00	$2.08	$1.81	16,506
2018-11-19	$2.02	$2.02	$2.02	$2.02	$1.76	2,225
2018-11-16	$2.13	$2.14	$2.02	$2.02	$1.76	119,316
2018-11-15	$2.07	$2.14	$2.03	$2.14	$1.86	14,888
2018-11-14	$2.13	$2.13	$2.11	$2.11	$1.84	8,842
2018-11-13	$2.26	$2.26	$2.26	$2.26	$1.97	7,643
2018-11-12	$2.26	$2.26	$2.26	$2.26	$1.97	40
2018-11-09	$2.26	$2.26	$2.26	$2.26	$1.97	18,400
2018-11-08	$2.28	$2.28	$2.28	$2.28	$1.99	100
2018-11-07	$2.24	$2.24	$2.24	$2.24	$1.95	0
2018-11-06	$2.24	$2.24	$2.24	$2.24	$1.95	14,048
2018-11-05	$2.24	$2.24	$2.24	$2.24	$1.95	2,600
2018-11-02	$2.29	$2.29	$2.20	$2.20	$1.92	7,241
2018-11-01	$2.25	$2.25	$2.25	$2.25	$1.96	19,842
2018-10-31	$2.17	$2.17	$2.17	$2.17	$1.89	83,577
2018-10-30	$2.08	$2.08	$2.08	$2.08	$1.81	974
2018-10-29	$2.17	$2.17	$2.17	$2.17	$1.89	38,372
2018-10-26	$2.09	$2.09	$2.09	$2.09	$1.82	3,289
2018-10-25	$2.11	$2.14	$2.08	$2.09	$1.82	23,226
2018-10-24	$2.15	$2.15	$2.15	$2.15	$1.87	2
2018-10-23	$2.15	$2.15	$2.15	$2.15	$1.87	400
2018-10-22	$2.09	$2.09	$2.09	$2.09	$1.82	0
2018-10-19	$2.09	$2.09	$2.09	$2.09	$1.82	0
2018-10-18	$2.09	$2.09	$2.09	$2.09	$1.82	600
2018-10-17	$2.19	$2.19	$2.19	$2.19	$1.91	4,847
2018-10-16	$2.19	$2.19	$2.12	$2.19	$1.91	3,475
2018-10-15	$2.11	$2.11	$2.11	$2.11	$1.84	0
2018-10-12	$2.11	$2.11	$2.11	$2.11	$1.84	0
2018-10-11	$2.15	$2.15	$2.11	$2.11	$1.84	889
2018-10-10	$2.19	$2.19	$2.19	$2.19	$1.91	0
2018-10-09	$2.11	$2.19	$2.11	$2.19	$1.91	5,174
2018-10-08	$2.16	$2.16	$2.10	$2.12	$1.85	6,358
2018-10-05	$2.15	$2.15	$2.15	$2.15	$1.87	0
2018-10-04	$2.15	$2.15	$2.15	$2.15	$1.87	0
2018-10-03	$2.29	$2.29	$2.15	$2.15	$1.87	8,826
2018-10-02	$2.21	$2.21	$2.18	$2.18	$1.90	73,434
2018-10-01	$2.28	$2.28	$2.28	$2.28	$1.99	2,207
2018-09-28	$2.18	$2.27	$2.18	$2.27	$1.98	25,700
2018-09-27	$2.35	$2.35	$2.35	$2.35	$2.05	472
2018-09-26	$2.28	$2.28	$2.28	$2.28	$1.99	89,325
2018-09-25	$2.28	$2.28	$2.28	$2.28	$1.99	228,215
2018-09-24	$2.31	$2.31	$2.31	$2.31	$2.01	1,180
2018-09-21	$2.31	$2.35	$2.31	$2.35	$2.05	47,900
2018-09-20	$2.17	$2.17	$2.17	$2.17	$1.89	9
2018-09-19	$2.17	$2.17	$2.17	$2.17	$1.89	1,800
2018-09-18	$2.16	$2.16	$2.16	$2.16	$1.88	897
2018-09-17	$2.23	$2.23	$2.23	$2.23	$1.94	0
2018-09-14	$2.26	$2.26	$2.20	$2.23	$1.94	18,187
2018-09-13	$2.22	$2.22	$2.22	$2.22	$1.93	0
2018-09-12	$2.22	$2.22	$2.22	$2.22	$1.93	0
2018-09-11	$2.27	$2.27	$2.22	$2.22	$1.93	6,608
2018-09-10	$2.25	$2.29	$2.25	$2.29	$1.99	16,910
2018-09-07	$2.23	$2.23	$2.16	$2.16	$1.88	2,562
2018-09-06	$2.21	$2.21	$2.21	$2.21	$1.92	18,765
2018-09-05	$2.30	$2.30	$2.24	$2.24	$1.95	3,336
2018-09-04	$2.25	$2.30	$2.25	$2.28	$1.99	22,584
2018-08-31	$2.30	$2.32	$2.29	$2.29	$1.99	20,281
2018-08-30	$2.31	$2.31	$2.31	$2.31	$2.02	3,264
2018-08-29	$2.31	$2.31	$2.31	$2.31	$2.01	22,800
2018-08-28	$2.32	$2.32	$2.32	$2.32	$2.02	1,000
2018-08-27	$2.38	$2.38	$2.38	$2.38	$2.07	0
2018-08-24	$2.35	$2.38	$2.28	$2.38	$2.07	26,821
2018-08-23	$2.33	$2.35	$2.31	$2.31	$2.01	167,525
2018-08-22	$2.32	$2.45	$2.32	$2.37	$2.06	140,220
2018-08-21	$2.32	$2.34	$2.32	$2.32	$2.02	42,130
2018-08-20	$2.33	$2.33	$2.33	$2.33	$2.03	0
2018-08-17	$2.33	$2.33	$2.33	$2.33	$2.03	38,174
2018-08-16	$2.33	$2.33	$2.33	$2.33	$2.03	102,194
2018-08-15	$2.33	$2.33	$2.25	$2.33	$2.03	4,027
2018-08-14	$2.38	$2.38	$2.38	$2.38	$2.07	0
2018-08-13	$2.39	$2.39	$2.38	$2.38	$2.07	9,759
2018-08-10	$2.45	$2.45	$2.45	$2.45	$2.13	300
2018-08-09	$2.48	$2.48	$2.48	$2.48	$2.16	0
2018-08-08	$2.48	$2.52	$2.44	$2.48	$2.13	9,662
2018-08-07	$2.41	$2.41	$2.41	$2.41	$2.07	3,980
2018-08-06	$2.46	$2.46	$2.38	$2.44	$2.10	4,966
2018-08-03	$2.46	$2.46	$2.46	$2.46	$2.12	6,390
2018-08-02	$2.50	$2.50	$2.45	$2.45	$2.11	14,035
2018-08-01	$2.52	$2.52	$2.52	$2.52	$2.17	0
2018-07-31	$2.51	$2.52	$2.51	$2.52	$2.17	12,453
2018-07-30	$2.50	$2.50	$2.50	$2.50	$2.15	5
2018-07-27	$2.50	$2.50	$2.50	$2.50	$2.15	350
2018-07-26	$2.43	$2.43	$2.43	$2.43	$2.09	2,706
2018-07-25	$2.48	$2.48	$2.48	$2.48	$2.13	0
2018-07-24	$2.48	$2.48	$2.48	$2.48	$2.13	18,100
2018-07-23	$2.47	$2.47	$2.47	$2.47	$2.12	35,609
2018-07-20	$2.39	$2.45	$2.38	$2.45	$2.11	1,359
2018-07-19	$2.43	$2.43	$2.43	$2.43	$2.09	0
2018-07-18	$2.47	$2.47	$2.43	$2.43	$2.09	1,983
2018-07-17	$2.50	$2.52	$2.50	$2.52	$2.17	518
2018-07-16	$2.44	$2.44	$2.44	$2.44	$2.10	0
2018-07-13	$2.44	$2.44	$2.44	$2.44	$2.10	1,222
2018-07-12	$2.52	$2.52	$2.44	$2.44	$2.10	32,348
2018-07-11	$2.51	$2.51	$2.48	$2.48	$2.13	1,005
2018-07-10	$2.51	$2.51	$2.41	$2.50	$2.15	5,468
2018-07-09	$2.54	$2.55	$2.45	$2.45	$2.11	10,877
2018-07-06	$2.42	$2.42	$2.42	$2.42	$2.08	0
2018-07-05	$2.42	$2.42	$2.42	$2.42	$2.08	0
2018-07-03	$2.43	$2.44	$2.42	$2.42	$2.08	8,826
2018-07-02	$2.49	$2.49	$2.49	$2.49	$2.14	0
2018-06-29	$2.49	$2.49	$2.49	$2.49	$2.14	0
2018-06-28	$2.49	$2.51	$2.47	$2.49	$2.14	7,718
2018-06-27	$2.49	$2.49	$2.49	$2.49	$2.14	7,379
2018-06-26	$2.51	$2.55	$2.51	$2.55	$2.19	3,453
2018-06-25	$2.59	$2.59	$2.49	$2.49	$2.14	1,358
2018-06-22	$2.49	$2.49	$2.49	$2.49	$2.14	2,029
2018-06-21	$2.48	$2.48	$2.48	$2.48	$2.13	58,000
2018-06-20	$2.48	$2.48	$2.48	$2.48	$2.13	20
2018-06-19	$2.48	$2.48	$2.48	$2.48	$2.13	7,000
2018-06-18	$2.56	$2.56	$2.56	$2.56	$2.20	0
2018-06-15	$2.56	$2.56	$2.56	$2.56	$2.20	0
2018-06-14	$2.56	$2.56	$2.56	$2.56	$2.20	40,485
2018-06-13	$2.58	$2.58	$2.56	$2.56	$2.20	3,782
2018-06-12	$2.67	$2.67	$2.59	$2.60	$2.24	59,600
2018-06-11	$2.62	$2.65	$2.62	$2.65	$2.28	11,883
2018-06-08	$2.63	$2.63	$2.63	$2.63	$2.26	192
2018-06-07	$2.69	$2.69	$2.69	$2.69	$2.31	0
2018-06-06	$2.62	$2.69	$2.62	$2.69	$2.31	8,661
2018-06-05	$2.64	$2.64	$2.64	$2.64	$2.27	0
2018-06-04	$2.64	$2.64	$2.64	$2.64	$2.27	0
2018-06-01	$2.66	$2.66	$2.64	$2.64	$2.27	2,460
2018-05-31	$2.56	$2.62	$2.55	$2.58	$2.22	13,854
2018-05-30	$2.62	$2.62	$2.59	$2.59	$2.23	6,656
2018-05-29	$2.72	$2.72	$2.67	$2.67	$2.30	400
2018-05-25	$2.75	$2.75	$2.75	$2.75	$2.36	11,801
2018-05-24	$2.75	$2.75	$2.70	$2.75	$2.36	63,091
2018-05-23	$2.81	$2.81	$2.75	$2.75	$2.36	5,396
2018-05-22	$2.84	$2.86	$2.79	$2.81	$2.42	7,301
2018-05-21	$2.80	$2.80	$2.80	$2.80	$2.41	19,806
2018-05-18	$2.80	$2.80	$2.80	$2.80	$2.41	7
2018-05-17	$2.80	$2.80	$2.80	$2.80	$2.41	0
2018-05-16	$2.86	$2.86	$2.80	$2.80	$2.41	2,246
2018-05-15	$2.90	$2.93	$2.90	$2.93	$2.52	533
2018-05-14	$2.81	$2.81	$2.81	$2.81	$2.42	816
2018-05-11	$2.93	$2.93	$2.93	$2.93	$2.52	200
2018-05-10	$2.90	$2.90	$2.90	$2.90	$2.49	3,000
2018-05-09	$2.87	$2.87	$2.87	$2.87	$2.47	1,000
2018-05-08	$2.78	$2.78	$2.78	$2.78	$2.39	6,500
2018-05-07	$2.79	$2.79	$2.75	$2.75	$2.36	5,325
2018-05-04	$2.72	$2.87	$2.72	$2.87	$2.47	1,787
2018-05-03	$2.83	$2.83	$2.83	$2.83	$2.43	0
2018-05-02	$2.83	$2.83	$2.83	$2.83	$2.43	9
2018-05-01	$2.83	$2.83	$2.83	$2.83	$2.43	0
2018-04-30	$2.80	$2.83	$2.80	$2.83	$2.43	7,768
2018-04-27	$2.82	$2.82	$2.82	$2.82	$2.42	46,777
2018-04-26	$2.95	$2.99	$2.87	$2.87	$2.47	7,079
2018-04-25	$2.97	$2.97	$2.97	$2.97	$2.55	155
2018-04-24	$3.00	$3.00	$3.00	$3.00	$2.58	20,332
2018-04-23	$3.01	$3.01	$2.95	$3.01	$2.59	112,116
2018-04-20	$3.00	$3.00	$2.96	$2.96	$2.55	5,695
2018-04-19	$3.00	$3.00	$2.99	$3.00	$2.58	9,151
2018-04-18	$2.99	$2.99	$2.99	$2.99	$2.57	0
2018-04-17	$3.03	$3.03	$2.99	$2.99	$2.57	12,821
2018-04-16	$3.04	$3.04	$3.00	$3.00	$2.58	851
2018-04-13	$3.02	$3.02	$3.02	$3.02	$2.60	159
2018-04-12	$2.99	$3.02	$2.99	$3.02	$2.60	12,826
2018-04-11	$3.04	$3.04	$3.04	$3.04	$2.61	79,689
2018-04-10	$2.96	$2.96	$2.96	$2.96	$2.55	83,005
2018-04-09	$2.98	$2.98	$2.96	$2.96	$2.55	31,543
2018-04-06	$3.00	$3.00	$2.94	$2.94	$2.53	8,681
2018-04-05	$2.94	$2.94	$2.94	$2.94	$2.53	102,000
2018-04-04	$2.90	$2.92	$2.87	$2.88	$2.48	8,975
2018-04-03	$2.91	$2.95	$2.85	$2.95	$2.54	138,251
2018-04-02	$2.80	$2.80	$2.80	$2.80	$2.41	129
2018-03-29	$2.90	$2.90	$2.78	$2.78	$2.39	5,810
2018-03-28	$2.78	$2.89	$2.78	$2.89	$2.48	13,929
2018-03-27	$2.92	$2.92	$2.87	$2.87	$2.47	40,177
2018-03-26	$2.91	$2.94	$2.91	$2.92	$2.51	119,073
2018-03-23	$2.92	$2.95	$2.88	$2.88	$2.48	88,328
2018-03-22	$2.92	$2.93	$2.87	$2.92	$2.51	86,641
2018-03-21	$2.97	$3.00	$2.94	$2.94	$2.53	120,388
2018-03-20	$3.08	$3.08	$2.97	$2.97	$2.55	445,164
2018-03-19	$3.02	$3.10	$3.00	$3.10	$2.67	278,257
2018-03-16	$2.90	$2.92	$2.85	$2.86	$2.46	6,005
2018-03-15	$2.83	$2.83	$2.83	$2.83	$2.43	0
2018-03-14	$2.89	$2.89	$2.83	$2.83	$2.43	14,503
2018-03-13	$2.94	$2.94	$2.93	$2.93	$2.52	12,500
2018-03-12	$2.85	$2.87	$2.85	$2.87	$2.47	397,255
2018-03-09	$2.85	$2.85	$2.84	$2.84	$2.44	10,518
2018-03-08	$2.91	$2.91	$2.82	$2.82	$2.42	28,934
2018-03-07	$2.94	$2.94	$2.94	$2.94	$2.53	26,393
2018-03-06	$2.89	$2.89	$2.89	$2.89	$2.48	0
2018-03-05	$2.84	$2.89	$2.84	$2.89	$2.48	2,906
2018-03-02	$2.82	$2.82	$2.82	$2.82	$2.42	0
2018-03-01	$2.85	$2.94	$2.82	$2.82	$2.42	9,488
2018-02-28	$2.87	$2.98	$2.87	$2.95	$2.52	180,247
2018-02-27	$2.90	$2.94	$2.90	$2.94	$2.51	164,395
2018-02-26	$2.92	$2.92	$2.83	$2.83	$2.42	2,311
2018-02-23	$2.84	$2.92	$2.84	$2.90	$2.48	113,401
2018-02-22	$2.90	$2.90	$2.90	$2.90	$2.48	6,560
2018-02-21	$2.83	$2.83	$2.83	$2.83	$2.42	6,010
2018-02-20	$2.80	$2.80	$2.80	$2.80	$2.39	16,010
2018-02-16	$2.70	$2.70	$2.70	$2.70	$2.31	18,426
2018-02-15	$2.79	$2.79	$2.70	$2.70	$2.31	30,037
2018-02-14	$2.70	$2.70	$2.66	$2.68	$2.29	41,964
2018-02-13	$2.59	$2.70	$2.59	$2.70	$2.31	304
2018-02-12	$2.68	$2.68	$2.68	$2.68	$2.29	0
2018-02-09	$2.68	$2.68	$2.68	$2.68	$2.29	16,784
2018-02-08	$2.53	$2.53	$2.53	$2.53	$2.16	0
2018-02-07	$2.53	$2.53	$2.53	$2.53	$2.16	3,821
2018-02-06	$2.62	$2.62	$2.62	$2.62	$2.24	0
2018-02-05	$2.63	$2.63	$2.62	$2.62	$2.24	4,834
2018-02-02	$2.81	$2.81	$2.66	$2.66	$2.27	6,809
2018-02-01	$2.76	$2.76	$2.76	$2.76	$2.36	692
2018-01-31	$2.90	$2.90	$2.76	$2.76	$2.36	3,526
2018-01-30	$2.74	$2.89	$2.74	$2.74	$2.34	22,928
2018-01-29	$2.82	$2.92	$2.82	$2.92	$2.49	15,713
2018-01-26	$2.98	$2.98	$2.97	$2.97	$2.54	211,166
2018-01-25	$2.96	$3.00	$2.95	$3.00	$2.56	18,726
2018-01-24	$2.98	$2.98	$2.98	$2.98	$2.54	15,965
2018-01-23	$2.92	$2.92	$2.85	$2.85	$2.43	80,468
2018-01-22	$2.79	$2.90	$2.79	$2.82	$2.41	15,535
2018-01-19	$2.68	$2.82	$2.68	$2.68	$2.29	27,678
2018-01-18	$2.70	$2.70	$2.70	$2.70	$2.31	0
2018-01-17	$2.75	$2.75	$2.70	$2.70	$2.31	22,600
2018-01-16	$2.70	$2.78	$2.67	$2.67	$2.28	14,168
2018-01-12	$2.60	$2.66	$2.57	$2.57	$2.19	45,790
2018-01-11	$2.77	$2.77	$2.77	$2.77	$2.36	0
2018-01-10	$2.77	$2.77	$2.77	$2.77	$2.36	0
2018-01-09	$2.77	$2.77	$2.77	$2.77	$2.36	4,700
2018-01-08	$2.69	$2.73	$2.69	$2.73	$2.33	1,337
2018-01-05	$2.65	$2.65	$2.61	$2.61	$2.23	948
2018-01-04	$2.74	$2.74	$2.66	$2.66	$2.27	47,490
2018-01-03	$2.79	$2.79	$2.79	$2.79	$2.38	543
2018-01-02	$2.74	$2.74	$2.74	$2.74	$2.34	5
2017-12-29	$2.65	$2.74	$2.65	$2.74	$2.34	297,050
2017-12-28	$2.63	$2.64	$2.63	$2.63	$2.25	31,738
2017-12-27	$2.67	$2.67	$2.67	$2.67	$2.28	0
2017-12-26	$2.66	$2.67	$2.66	$2.67	$2.28	46,049
2017-12-22	$2.64	$2.64	$2.64	$2.64	$2.25	23,645
2017-12-21	$2.70	$2.70	$2.65	$2.65	$2.26	378
2017-12-20	$2.69	$2.73	$2.65	$2.65	$2.26	20,470
2017-12-19	$2.68	$2.68	$2.65	$2.65	$2.26	13,572
2017-12-18	$2.69	$2.70	$2.69	$2.70	$2.31	295,427
2017-12-15	$2.63	$2.63	$2.61	$2.61	$2.23	9,683
2017-12-14	$2.65	$2.74	$2.64	$2.74	$2.34	53,869
2017-12-13	$2.68	$2.72	$2.64	$2.64	$2.25	179,043
2017-12-12	$2.58	$2.65	$2.58	$2.65	$2.26	91,273
2017-12-11	$2.60	$2.64	$2.57	$2.57	$2.19	40,386
2017-12-08	$2.54	$2.60	$2.54	$2.60	$2.22	109,256
2017-12-07	$2.49	$2.60	$2.49	$2.60	$2.22	6,282
2017-12-06	$2.51	$2.51	$2.51	$2.51	$2.14	3,155
2017-12-05	$2.49	$2.56	$2.49	$2.51	$2.14	24,505
2017-12-04	$2.54	$2.54	$2.54	$2.54	$2.17	71,043
2017-12-01	$2.55	$2.55	$2.55	$2.55	$2.18	3,000
2017-11-30	$2.53	$2.55	$2.53	$2.55	$2.18	43,280
2017-11-29	$2.52	$2.57	$2.51	$2.51	$2.14	48,351
2017-11-28	$2.39	$2.42	$2.39	$2.40	$2.05	14,381
2017-11-27	$2.46	$2.46	$2.44	$2.44	$2.08	1,214
2017-11-24	$2.45	$2.45	$2.45	$2.45	$2.09	31,031
2017-11-22	$2.45	$2.45	$2.42	$2.42	$2.07	10,370
2017-11-21	$2.43	$2.45	$2.42	$2.42	$2.07	40,216
2017-11-20	$2.44	$2.44	$2.42	$2.42	$2.07	4,176
2017-11-17	$2.37	$2.37	$2.37	$2.37	$2.02	1,300
2017-11-16	$2.39	$2.39	$2.37	$2.39	$2.04	5,472
2017-11-15	$2.37	$2.37	$2.37	$2.37	$2.02	301,772
2017-11-14	$2.47	$2.47	$2.30	$2.30	$1.96	21,021
2017-11-13	$2.31	$2.32	$2.31	$2.31	$1.97	4,835
2017-11-10	$2.44	$2.44	$2.44	$2.44	$2.08	0
2017-11-09	$2.44	$2.44	$2.44	$2.44	$2.08	0
2017-11-08	$2.43	$2.44	$2.43	$2.44	$2.08	1,312
2017-11-07	$2.38	$2.38	$2.35	$2.35	$2.01	425,543
2017-11-06	$2.35	$2.35	$2.35	$2.35	$2.01	8,717
2017-11-03	$2.35	$2.35	$2.35	$2.35	$2.01	0
2017-11-02	$2.35	$2.35	$2.35	$2.35	$2.01	2,600
2017-11-01	$2.38	$2.38	$2.36	$2.36	$2.01	3,420
2017-10-31	$2.37	$2.43	$2.37	$2.40	$2.05	9,402
2017-10-30	$2.40	$2.45	$2.40	$2.45	$2.09	14,374
2017-10-27	$2.45	$2.45	$2.45	$2.45	$2.09	23,527
2017-10-26	$2.55	$2.55	$2.55	$2.55	$2.18	0
2017-10-25	$2.53	$2.62	$2.53	$2.55	$2.18	5,367
2017-10-24	$2.56	$2.56	$2.56	$2.56	$2.19	0
2017-10-23	$2.56	$2.56	$2.56	$2.56	$2.19	0
2017-10-20	$2.56	$2.56	$2.52	$2.56	$2.19	60,373
2017-10-19	$2.47	$2.47	$2.47	$2.47	$2.11	2,268
2017-10-18	$2.48	$2.56	$2.46	$2.56	$2.19	11,338
2017-10-17	$2.56	$2.56	$2.56	$2.56	$2.19	2,617
2017-10-16	$2.55	$2.56	$2.55	$2.56	$2.19	6,112
2017-10-13	$2.54	$2.54	$2.48	$2.48	$2.12	394,130
2017-10-12	$2.49	$2.56	$2.47	$2.47	$2.11	51,722
2017-10-11	$2.56	$2.56	$2.56	$2.56	$2.19	4,440
2017-10-10	$2.42	$2.42	$2.42	$2.42	$2.07	80,290
2017-10-09	$2.42	$2.42	$2.42	$2.42	$2.07	0
2017-10-06	$2.45	$2.45	$2.42	$2.42	$2.07	12,095
2017-10-05	$2.56	$2.56	$2.56	$2.56	$2.19	0
2017-10-04	$2.56	$2.56	$2.56	$2.56	$2.19	57,349
2017-10-03	$2.48	$2.48	$2.48	$2.48	$2.12	0
2017-10-02	$2.48	$2.48	$2.48	$2.48	$2.12	15,700
2017-09-29	$2.53	$2.53	$2.51	$2.51	$2.14	1,000
2017-09-28	$2.48	$2.48	$2.48	$2.48	$2.12	2
2017-09-27	$2.52	$2.52	$2.48	$2.48	$2.12	348,835
2017-09-26	$2.49	$2.49	$2.49	$2.49	$2.13	473
2017-09-25	$2.55	$2.55	$2.55	$2.55	$2.18	0
2017-09-22	$2.55	$2.55	$2.55	$2.55	$2.18	25,100
2017-09-21	$2.55	$2.55	$2.55	$2.55	$2.18	45,800
2017-09-20	$2.43	$2.50	$2.43	$2.50	$2.13	29,260
2017-09-19	$2.50	$2.50	$2.47	$2.47	$2.11	131,471
2017-09-18	$2.48	$2.55	$2.46	$2.55	$2.18	69,631
2017-09-15	$2.47	$2.51	$2.47	$2.51	$2.14	10,501
2017-09-14	$2.47	$2.48	$2.46	$2.46	$2.10	12,251
2017-09-13	$2.47	$2.47	$2.47	$2.47	$2.11	0
2017-09-12	$2.46	$2.57	$2.46	$2.47	$2.11	782
2017-09-11	$2.44	$2.44	$2.37	$2.37	$2.02	25,704
2017-09-08	$2.43	$2.43	$2.40	$2.40	$2.05	10,000
2017-09-07	$2.46	$2.46	$2.46	$2.46	$2.10	984
2017-09-06	$2.38	$2.39	$2.35	$2.35	$2.01	100,155
2017-09-05	$2.37	$2.37	$2.33	$2.33	$1.99	15,500
2017-09-01	$2.40	$2.42	$2.40	$2.42	$2.07	270,289
2017-08-31	$2.48	$2.50	$2.48	$2.50	$2.13	10,835
2017-08-30	$2.43	$2.43	$2.43	$2.43	$2.07	0
2017-08-29	$2.43	$2.43	$2.41	$2.43	$2.08	9,851
2017-08-28	$2.45	$2.45	$2.45	$2.45	$2.09	5,000
2017-08-25	$2.42	$2.43	$2.42	$2.43	$2.07	2,002
2017-08-24	$2.49	$2.49	$2.44	$2.44	$2.08	1,993
2017-08-23	$2.42	$2.42	$2.42	$2.42	$2.07	900
2017-08-22	$2.42	$2.42	$2.42	$2.42	$2.07	23,500
2017-08-21	$2.42	$2.42	$2.42	$2.42	$2.07	0
2017-08-18	$2.42	$2.42	$2.42	$2.42	$2.07	1,000
2017-08-17	$2.51	$2.51	$2.43	$2.43	$2.07	7,314
2017-08-16	$2.65	$2.65	$2.65	$2.65	$2.26	87
2017-08-15	$2.65	$2.65	$2.65	$2.65	$2.26	0
2017-08-14	$2.61	$2.65	$2.61	$2.65	$2.26	979
2017-08-11	$2.51	$2.51	$2.51	$2.51	$2.14	34,620
2017-08-10	$2.56	$2.56	$2.56	$2.56	$2.19	27,671
2017-08-09	$2.64	$2.64	$2.64	$2.64	$2.25	315
2017-08-08	$2.65	$2.65	$2.65	$2.65	$2.25	9,324
2017-08-07	$2.66	$2.67	$2.66	$2.67	$2.27	42,576
2017-08-04	$2.66	$2.66	$2.66	$2.66	$2.26	9,500
2017-08-03	$2.66	$2.66	$2.66	$2.66	$2.26	0
2017-08-02	$2.66	$2.66	$2.66	$2.66	$2.26	40,000
2017-08-01	$2.66	$2.70	$2.66	$2.70	$2.30	8,471
2017-07-31	$2.61	$2.61	$2.61	$2.61	$2.22	135
2017-07-28	$2.75	$2.80	$2.75	$2.80	$2.38	19,714
2017-07-27	$2.63	$2.63	$2.63	$2.63	$2.24	5,310
2017-07-26	$2.69	$2.85	$2.69	$2.85	$2.42	1,246
2017-07-25	$2.68	$2.70	$2.68	$2.68	$2.28	12,260
2017-07-24	$2.61	$2.63	$2.60	$2.60	$2.21	46,020
2017-07-21	$2.63	$2.63	$2.63	$2.63	$2.24	13
2017-07-20	$2.62	$2.63	$2.62	$2.63	$2.24	5,662
2017-07-19	$2.65	$2.65	$2.65	$2.65	$2.25	298
2017-07-18	$2.72	$2.72	$2.72	$2.72	$2.31	1,000
2017-07-17	$2.70	$2.70	$2.70	$2.70	$2.30	264
2017-07-14	$2.67	$2.67	$2.67	$2.67	$2.27	2,353
2017-07-13	$2.68	$2.68	$2.68	$2.68	$2.28	10,188
2017-07-12	$2.61	$2.61	$2.61	$2.61	$2.22	0
2017-07-11	$2.62	$2.62	$2.57	$2.61	$2.22	23,628
2017-07-10	$2.61	$2.61	$2.61	$2.61	$2.22	61
2017-07-07	$2.61	$2.61	$2.61	$2.61	$2.22	0
2017-07-06	$2.65	$2.65	$2.61	$2.61	$2.22	20,000
2017-07-05	$2.60	$2.60	$2.60	$2.60	$2.21	0
2017-07-03	$2.60	$2.60	$2.60	$2.60	$2.21	500
2017-06-30	$2.56	$2.56	$2.56	$2.56	$2.18	66,516
2017-06-29	$2.62	$2.70	$2.62	$2.70	$2.30	37,609
2017-06-28	$2.59	$2.73	$2.56	$2.73	$2.32	4,181
2017-06-27	$2.51	$2.56	$2.51	$2.56	$2.18	10,205
2017-06-26	$2.50	$2.50	$2.50	$2.50	$2.13	0
2017-06-23	$2.50	$2.50	$2.50	$2.50	$2.13	600
2017-06-22	$2.50	$2.50	$2.50	$2.50	$2.13	0
2017-06-21	$2.50	$2.50	$2.50	$2.50	$2.13	8,668
2017-06-20	$2.70	$2.70	$2.52	$2.66	$2.26	156,435
2017-06-19	$2.58	$2.70	$2.58	$2.65	$2.25	3,928
2017-06-16	$2.65	$2.69	$2.53	$2.53	$2.15	715
2017-06-15	$2.56	$2.56	$2.56	$2.56	$2.18	2,767
2017-06-14	$2.61	$2.61	$2.58	$2.58	$2.19	5,366
2017-06-13	$2.57	$2.65	$2.57	$2.65	$2.25	3,100
2017-06-12	$2.58	$2.58	$2.52	$2.53	$2.15	5,577
2017-06-09	$2.60	$2.60	$2.59	$2.60	$2.21	3,764
2017-06-08	$2.64	$2.71	$2.60	$2.71	$2.30	1,514
2017-06-07	$2.80	$2.80	$2.80	$2.80	$2.38	0
2017-06-06	$2.65	$2.80	$2.60	$2.80	$2.38	20,601
2017-06-05	$2.65	$2.84	$2.65	$2.75	$2.34	24,119
2017-06-02	$2.65	$2.81	$2.65	$2.81	$2.39	12,245
2017-06-01	$2.80	$2.80	$2.80	$2.80	$2.38	143,288
2017-05-31	$2.61	$2.61	$2.61	$2.61	$2.22	23,006
2017-05-30	$2.62	$2.62	$2.61	$2.61	$2.22	37,828
2017-05-26	$2.63	$2.72	$2.63	$2.72	$2.31	10,067
2017-05-25	$2.70	$2.70	$2.70	$2.70	$2.30	47,129
2017-05-24	$2.85	$2.85	$2.85	$2.85	$2.42	700
2017-05-23	$2.72	$2.84	$2.72	$2.74	$2.33	79,548
2017-05-22	$2.71	$2.71	$2.71	$2.71	$2.30	853
2017-05-19	$2.71	$2.83	$2.71	$2.71	$2.30	5,473
2017-05-18	$2.66	$2.66	$2.66	$2.66	$2.26	300
2017-05-17	$2.72	$2.72	$2.67	$2.67	$2.27	2,209
2017-05-16	$2.72	$2.72	$2.72	$2.72	$2.31	5,337
2017-05-15	$2.66	$2.66	$2.64	$2.64	$2.25	2,358
2017-05-12	$2.64	$2.64	$2.64	$2.64	$2.25	20
2017-05-11	$2.64	$2.64	$2.64	$2.64	$2.25	0
2017-05-10	$2.64	$2.64	$2.64	$2.64	$2.25	0
2017-05-09	$2.64	$2.64	$2.64	$2.64	$2.25	19,400
2017-05-08	$2.66	$2.66	$2.66	$2.66	$2.26	352
2017-05-05	$2.67	$2.67	$2.67	$2.67	$2.27	11,679
2017-05-04	$2.68	$2.70	$2.68	$2.69	$2.29	8,182
2017-05-03	$2.66	$2.67	$2.66	$2.66	$2.26	37,018
2017-05-02	$2.73	$2.73	$2.73	$2.73	$2.32	1,926
2017-05-01	$2.74	$2.74	$2.74	$2.74	$2.33	0
2017-04-28	$2.75	$2.75	$2.74	$2.74	$2.33	3,264
2017-04-27	$2.86	$2.86	$2.84	$2.84	$2.42	10,000
2017-04-26	$2.84	$2.84	$2.84	$2.84	$2.42	3,522
2017-04-25	$2.82	$2.82	$2.80	$2.80	$2.38	88,037
2017-04-24	$2.75	$2.76	$2.75	$2.76	$2.35	431,100
2017-04-21	$2.65	$2.67	$2.62	$2.62	$2.23	3,792
2017-04-20	$2.62	$2.62	$2.62	$2.62	$2.23	197
2017-04-19	$2.63	$2.63	$2.61	$2.62	$2.23	50,950
2017-04-18	$2.59	$2.59	$2.59	$2.59	$2.20	35,352
2017-04-17	$2.59	$2.63	$2.59	$2.59	$2.20	19,795
2017-04-13	$2.63	$2.63	$2.62	$2.62	$2.23	2,995
2017-04-12	$2.65	$2.65	$2.65	$2.65	$2.25	218
2017-04-11	$2.68	$2.68	$2.64	$2.64	$2.25	11,049
2017-04-10	$2.65	$2.65	$2.65	$2.65	$2.25	15,659
2017-04-07	$2.66	$2.66	$2.63	$2.63	$2.24	1,581
2017-04-06	$2.67	$2.67	$2.66	$2.66	$2.26	61,632
2017-04-05	$2.73	$2.73	$2.73	$2.73	$2.32	6
2017-04-04	$2.73	$2.73	$2.73	$2.73	$2.32	1,600
2017-04-03	$2.80	$2.80	$2.80	$2.80	$2.38	772
2017-03-31	$2.81	$2.81	$2.81	$2.81	$2.39	3,400
2017-03-30	$2.81	$2.81	$2.81	$2.81	$2.39	0
2017-03-29	$2.81	$2.81	$2.81	$2.81	$2.39	5,200
2017-03-28	$2.79	$2.81	$2.79	$2.81	$2.39	1,095
2017-03-27	$2.78	$2.78	$2.78	$2.78	$2.36	5,900
2017-03-24	$2.78	$2.78	$2.78	$2.78	$2.36	7,100
2017-03-23	$2.82	$2.82	$2.79	$2.82	$2.40	5,263
2017-03-22	$2.80	$2.80	$2.78	$2.78	$2.36	41,922
2017-03-21	$2.86	$2.86	$2.82	$2.82	$2.40	14,734
2017-03-20	$2.77	$2.77	$2.76	$2.76	$2.35	8,768
2017-03-17	$2.81	$2.82	$2.80	$2.82	$2.40	288,533
2017-03-16	$2.80	$2.80	$2.80	$2.80	$2.38	300
2017-03-15	$2.75	$2.75	$2.73	$2.73	$2.32	2,397
2017-03-14	$2.74	$2.75	$2.71	$2.71	$2.30	68,074
2017-03-13	$2.84	$2.84	$2.84	$2.84	$2.42	451,150
2017-03-10	$2.80	$2.84	$2.78	$2.84	$2.42	1,465
2017-03-09	$2.78	$2.81	$2.77	$2.77	$2.36	43,442
2017-03-08	$2.76	$2.76	$2.76	$2.76	$2.35	1,800
2017-03-07	$2.74	$2.78	$2.71	$2.78	$2.36	7,919
2017-03-06	$2.77	$2.77	$2.77	$2.77	$2.36	101
2017-03-03	$2.82	$2.82	$2.82	$2.82	$2.40	3,275
2017-03-02	$2.80	$2.80	$2.77	$2.77	$2.36	6,060
2017-03-01	$2.85	$2.85	$2.81	$2.82	$2.38	105,319
2017-02-28	$2.80	$2.80	$2.77	$2.77	$2.34	2,990
2017-02-27	$2.82	$2.82	$2.77	$2.77	$2.34	803
2017-02-24	$2.78	$2.80	$2.77	$2.77	$2.34	3,972
2017-02-23	$2.86	$2.86	$2.86	$2.86	$2.41	5,843
2017-02-22	$2.95	$2.95	$2.89	$2.89	$2.44	7,500
2017-02-21	$2.98	$2.98	$2.98	$2.98	$2.52	4
2017-02-17	$2.90	$2.98	$2.90	$2.98	$2.52	10,317
2017-02-16	$2.95	$2.96	$2.92	$2.94	$2.48	19,618
2017-02-15	$2.90	$2.90	$2.90	$2.90	$2.45	0
2017-02-14	$2.91	$2.92	$2.90	$2.90	$2.45	167,444
2017-02-13	$2.83	$2.83	$2.83	$2.83	$2.39	0
2017-02-10	$2.83	$2.83	$2.83	$2.83	$2.39	5,900
2017-02-09	$2.83	$2.83	$2.82	$2.83	$2.39	12,435
2017-02-08	$2.80	$2.80	$2.74	$2.78	$2.35	19,143
2017-02-07	$2.78	$2.86	$2.78	$2.86	$2.41	2,686
2017-02-06	$2.85	$2.85	$2.79	$2.79	$2.36	26,520
2017-02-03	$2.84	$2.88	$2.84	$2.88	$2.43	1,855
2017-02-02	$2.73	$2.80	$2.73	$2.80	$2.36	12,795
2017-02-01	$2.77	$2.77	$2.77	$2.77	$2.34	3,328
2017-01-31	$2.74	$2.74	$2.74	$2.74	$2.31	0
2017-01-30	$2.79	$2.79	$2.74	$2.74	$2.31	6,178
2017-01-27	$2.86	$2.86	$2.85	$2.85	$2.41	2,358
2017-01-26	$2.87	$2.87	$2.87	$2.87	$2.42	128
2017-01-25	$2.90	$2.95	$2.87	$2.87	$2.42	106,402
2017-01-24	$2.89	$2.89	$2.89	$2.89	$2.44	6,540
2017-01-23	$2.84	$2.84	$2.84	$2.84	$2.39	812
2017-01-20	$2.76	$2.76	$2.76	$2.76	$2.33	427
2017-01-19	$2.84	$2.85	$2.84	$2.85	$2.41	6,618
2017-01-18	$2.74	$2.76	$2.74	$2.76	$2.33	12,553
2017-01-17	$2.86	$2.86	$2.86	$2.86	$2.41	2,120
2017-01-13	$2.82	$2.82	$2.82	$2.82	$2.38	11,505
2017-01-12	$2.79	$2.82	$2.78	$2.82	$2.38	63,673
2017-01-11	$2.87	$2.87	$2.87	$2.87	$2.42	0
2017-01-10	$2.87	$2.87	$2.87	$2.87	$2.42	19
2017-01-09	$2.87	$2.87	$2.79	$2.87	$2.42	206,610
2017-01-06	$2.86	$2.88	$2.84	$2.84	$2.40	54,930
2017-01-05	$2.87	$2.87	$2.84	$2.85	$2.41	4,499
2017-01-04	$2.83	$2.89	$2.83	$2.89	$2.44	3,879
2017-01-03	$2.89	$2.89	$2.82	$2.82	$2.38	3,943
2016-12-30	$2.72	$2.72	$2.67	$2.68	$2.26	18,407
2016-12-29	$2.69	$2.72	$2.68	$2.69	$2.27	274,170
2016-12-28	$2.71	$2.71	$2.71	$2.71	$2.29	103,794
2016-12-27	$2.71	$2.71	$2.71	$2.71	$2.29	2,683
2016-12-23	$2.69	$2.87	$2.69	$2.86	$2.41	26,246
2016-12-22	$2.80	$2.88	$2.76	$2.80	$2.36	68,050
2016-12-21	$2.79	$2.90	$2.79	$2.90	$2.45	11,350
2016-12-20	$2.78	$2.90	$2.78	$2.90	$2.45	33,659
2016-12-19	$2.73	$2.73	$2.73	$2.73	$2.31	2,500
2016-12-16	$2.81	$2.82	$2.79	$2.79	$2.36	30,966
2016-12-15	$2.95	$2.95	$2.85	$2.85	$2.41	11,956
2016-12-14	$2.91	$2.91	$2.91	$2.91	$2.46	2,663
2016-12-13	$2.89	$2.98	$2.85	$2.98	$2.52	11,112
2016-12-12	$2.90	$2.90	$2.87	$2.87	$2.42	3,636
2016-12-09	$3.02	$3.02	$2.89	$2.90	$2.45	309,281
2016-12-08	$2.95	$3.02	$2.94	$2.95	$2.49	621,863
2016-12-07	$2.90	$2.94	$2.90	$2.93	$2.47	65,171
2016-12-06	$2.84	$2.84	$2.84	$2.84	$2.40	88,981
2016-12-05	$2.74	$2.81	$2.72	$2.81	$2.38	271,978
2016-12-02	$2.68	$2.68	$2.68	$2.68	$2.26	2,737
2016-12-01	$2.71	$2.79	$2.68	$2.68	$2.26	120,809
2016-11-30	$2.67	$2.67	$2.67	$2.67	$2.25	3,716
2016-11-29	$2.64	$2.70	$2.64	$2.70	$2.28	124,787
2016-11-28	$2.60	$2.60	$2.60	$2.60	$2.20	15,604
2016-11-25	$2.65	$2.65	$2.65	$2.65	$2.24	13,423
2016-11-23	$2.64	$2.64	$2.63	$2.63	$2.22	224,174
2016-11-22	$2.60	$2.60	$2.60	$2.60	$2.20	0
2016-11-21	$2.60	$2.60	$2.60	$2.60	$2.20	2,589
2016-11-18	$2.59	$2.59	$2.59	$2.59	$2.19	1,340
2016-11-17	$2.66	$2.66	$2.66	$2.66	$2.25	26,930
2016-11-16	$2.67	$2.67	$2.58	$2.66	$2.25	348,158
2016-11-15	$2.60	$2.63	$2.59	$2.62	$2.21	35,100
2016-11-14	$2.63	$2.64	$2.61	$2.61	$2.20	47,873
2016-11-11	$2.51	$2.53	$2.50	$2.50	$2.11	159,401
2016-11-10	$2.52	$2.52	$2.49	$2.51	$2.12	260,601
2016-11-09	$2.31	$2.40	$2.31	$2.38	$2.01	96,013
2016-11-08	$2.25	$2.25	$2.25	$2.25	$1.90	15,523
2016-11-07	$2.26	$2.28	$2.26	$2.27	$1.92	12,820
2016-11-04	$2.22	$2.28	$2.22	$2.28	$1.93	3,810
2016-11-03	$2.28	$2.35	$2.27	$2.27	$1.92	2,266
2016-11-02	$2.27	$2.27	$2.20	$2.20	$1.86	4,821
2016-11-01	$2.35	$2.35	$2.35	$2.35	$1.98	1
2016-10-31	$2.29	$2.35	$2.29	$2.35	$1.98	1,124
2016-10-28	$2.30	$2.32	$2.30	$2.31	$1.95	525,690
2016-10-27	$2.29	$2.33	$2.29	$2.31	$1.95	16,282
2016-10-26	$2.19	$2.19	$2.19	$2.19	$1.85	7,523
2016-10-25	$2.20	$2.25	$2.20	$2.25	$1.90	4,672
2016-10-24	$2.23	$2.23	$2.23	$2.23	$1.88	768
2016-10-21	$2.24	$2.24	$2.24	$2.24	$1.89	6,291
2016-10-20	$2.20	$2.24	$2.19	$2.24	$1.89	12,903
2016-10-19	$2.16	$2.16	$2.16	$2.16	$1.82	5,220
2016-10-18	$2.15	$2.15	$2.15	$2.15	$1.81	45,195
2016-10-17	$2.14	$2.14	$2.14	$2.14	$1.81	0
2016-10-14	$2.06	$2.14	$2.06	$2.14	$1.81	400
2016-10-13	$2.05	$2.05	$2.05	$2.05	$1.73	16,360
2016-10-12	$2.05	$2.05	$2.05	$2.05	$1.73	25,068
2016-10-11	$2.09	$2.09	$2.09	$2.09	$1.76	12,910
2016-10-10	$2.14	$2.14	$2.11	$2.11	$1.78	4,536
2016-10-07	$2.13	$2.13	$2.08	$2.09	$1.76	45,999
2016-10-06	$2.22	$2.22	$2.19	$2.19	$1.85	100,000
2016-10-05	$2.18	$2.19	$2.18	$2.19	$1.85	104,115
2016-10-04	$2.14	$2.14	$2.14	$2.14	$1.81	28
2016-10-03	$2.18	$2.18	$2.14	$2.14	$1.81	9,634
2016-09-30	$2.18	$2.18	$2.18	$2.18	$1.84	11,593
2016-09-29	$2.18	$2.18	$2.18	$2.18	$1.84	692
2016-09-28	$2.16	$2.16	$2.14	$2.15	$1.82	12,918
2016-09-27	$2.14	$2.14	$2.14	$2.14	$1.81	3,003
2016-09-26	$2.17	$2.17	$2.14	$2.14	$1.81	1,100
2016-09-23	$2.17	$2.18	$2.17	$2.18	$1.84	22,046
2016-09-22	$2.14	$2.14	$2.14	$2.14	$1.81	2,341
2016-09-21	$2.14	$2.14	$2.14	$2.14	$1.81	1
2016-09-20	$2.14	$2.14	$2.14	$2.14	$1.81	324
2016-09-19	$2.11	$2.11	$2.11	$2.11	$1.78	800
2016-09-16	$2.20	$2.20	$2.20	$2.20	$1.86	9,508
2016-09-15	$2.29	$2.31	$2.29	$2.29	$1.93	1,384
2016-09-14	$2.20	$2.20	$2.20	$2.20	$1.86	100
2016-09-13	$2.24	$2.24	$2.21	$2.21	$1.87	16,175
2016-09-12	$2.23	$2.27	$2.23	$2.27	$1.91	3,848
2016-09-09	$2.31	$2.31	$2.29	$2.29	$1.93	54,070
2016-09-08	$2.25	$2.25	$2.25	$2.25	$1.90	300
2016-09-07	$2.25	$2.25	$2.25	$2.25	$1.90	4,000
2016-09-06	$2.29	$2.30	$2.29	$2.30	$1.94	9,526
2016-09-02	$2.29	$2.35	$2.29	$2.29	$1.94	9,934
2016-09-01	$2.24	$2.24	$2.24	$2.24	$1.89	7,420
2016-08-31	$2.29	$2.29	$2.29	$2.29	$1.93	469
2016-08-30	$2.20	$2.20	$2.20	$2.20	$1.86	2,670
2016-08-29	$2.12	$2.12	$2.12	$2.12	$1.79	1
2016-08-26	$2.22	$2.24	$2.12	$2.12	$1.79	5,222
2016-08-25	$2.15	$2.15	$2.13	$2.13	$1.80	57,895
2016-08-24	$2.18	$2.19	$2.17	$2.19	$1.85	33,811
2016-08-23	$2.14	$2.16	$2.14	$2.14	$1.81	6,162
2016-08-22	$2.14	$2.14	$2.08	$2.08	$1.76	3,306
2016-08-19	$2.08	$2.08	$2.08	$2.08	$1.76	0
2016-08-18	$2.17	$2.17	$2.08	$2.08	$1.76	750
2016-08-17	$2.08	$2.08	$2.08	$2.08	$1.76	12,965
2016-08-16	$2.12	$2.12	$2.08	$2.08	$1.76	208,348
2016-08-15	$2.11	$2.11	$2.11	$2.11	$1.78	62
2016-08-12	$2.11	$2.11	$2.11	$2.11	$1.78	0
2016-08-11	$2.17	$2.17	$2.11	$2.11	$1.78	19,498
2016-08-10	$2.11	$2.13	$2.10	$2.13	$1.79	39,582
2016-08-09	$2.10	$2.10	$2.09	$2.09	$1.76	24,185
2016-08-08	$2.04	$2.04	$2.03	$2.03	$1.71	1,964
2016-08-05	$2.03	$2.03	$2.03	$2.03	$1.71	0
2016-08-04	$2.03	$2.03	$2.03	$2.03	$1.71	17,321
2016-08-03	$2.02	$2.03	$2.00	$2.03	$1.71	74,585
2016-08-02	$2.00	$2.00	$1.92	$1.92	$1.61	4,329
2016-08-01	$2.06	$2.06	$1.96	$2.01	$1.69	78,675
2016-07-29	$2.09	$2.09	$2.06	$2.07	$1.74	3,829
2016-07-28	$1.91	$1.91	$1.91	$1.91	$1.61	2,598
2016-07-27	$1.95	$1.95	$1.92	$1.92	$1.61	8,429
2016-07-26	$1.96	$2.00	$1.95	$1.95	$1.64	9,263
2016-07-25	$2.00	$2.03	$2.00	$2.03	$1.71	27,251
2016-07-22	$1.95	$1.99	$1.95	$1.97	$1.66	4,489
2016-07-21	$1.96	$1.96	$1.96	$1.96	$1.65	1,000
2016-07-20	$2.04	$2.04	$1.95	$1.95	$1.64	3,096
2016-07-19	$1.92	$2.02	$1.92	$1.94	$1.63	167,208
2016-07-18	$2.04	$2.06	$1.96	$1.96	$1.65	53,993
2016-07-15	$1.95	$1.95	$1.95	$1.95	$1.64	0
2016-07-14	$1.99	$1.99	$1.94	$1.95	$1.64	78,015
2016-07-13	$1.99	$1.99	$1.88	$1.95	$1.64	13,785
2016-07-12	$1.99	$2.03	$1.94	$1.96	$1.65	151,935
2016-07-11	$1.92	$1.94	$1.84	$1.84	$1.55	15,494
2016-07-08	$1.80	$1.87	$1.78	$1.78	$1.50	11,895
2016-07-07	$1.75	$1.78	$1.75	$1.75	$1.47	18,212
2016-07-06	$1.76	$1.76	$1.70	$1.72	$1.45	15,416
2016-07-05	$1.85	$1.85	$1.75	$1.81	$1.52	25,924
2016-07-01	$1.82	$1.92	$1.82	$1.92	$1.61	51,257
2016-06-30	$1.89	$1.89	$1.87	$1.89	$1.59	5,999
2016-06-29	$1.88	$1.91	$1.86	$1.91	$1.61	351,594
2016-06-28	$1.80	$1.85	$1.75	$1.80	$1.51	70,932
2016-06-27	$1.75	$1.75	$1.69	$1.73	$1.45	88,976
2016-06-24	$2.08	$2.25	$2.08	$2.22	$1.87	52,727
2016-06-23	$2.75	$2.77	$2.72	$2.75	$2.31	89,414
2016-06-22	$2.61	$2.68	$2.61	$2.65	$2.23	67,708
2016-06-21	$2.68	$2.68	$2.60	$2.61	$2.19	66,029
2016-06-20	$2.54	$2.58	$2.53	$2.53	$2.13	41,418
2016-06-17	$2.31	$2.31	$2.31	$2.31	$1.94	5,526
2016-06-16	$2.20	$2.30	$2.20	$2.30	$1.93	1,602
2016-06-15	$2.25	$2.25	$2.25	$2.25	$1.89	2,850
2016-06-14	$2.20	$2.20	$2.20	$2.20	$1.85	2,017
2016-06-13	$2.39	$2.39	$2.28	$2.28	$1.92	9,359
2016-06-10	$2.41	$2.41	$2.39	$2.40	$2.02	1,537
2016-06-09	$2.58	$2.58	$2.58	$2.58	$2.17	4,853
2016-06-08	$2.58	$2.58	$2.58	$2.58	$2.16	6,267
2016-06-07	$2.68	$2.68	$2.68	$2.68	$2.25	5
2016-06-06	$2.68	$2.68	$2.68	$2.68	$2.25	0
2016-06-03	$2.68	$2.68	$2.68	$2.68	$2.25	0
2016-06-02	$2.68	$2.68	$2.68	$2.68	$2.25	100
2016-06-01	$2.58	$2.58	$2.56	$2.56	$2.15	37,610
2016-05-31	$2.69	$2.69	$2.68	$2.68	$2.26	11,813
2016-05-27	$2.75	$2.75	$2.67	$2.67	$2.24	7,989
2016-05-26	$2.65	$2.65	$2.64	$2.64	$2.22	21,193
2016-05-25	$2.68	$2.81	$2.68	$2.69	$2.26	55,045
2016-05-24	$2.60	$2.61	$2.58	$2.61	$2.19	1,943
2016-05-23	$2.49	$2.55	$2.49	$2.51	$2.11	52,059
2016-05-20	$2.49	$2.49	$2.49	$2.49	$2.09	24,211
2016-05-19	$2.44	$2.44	$2.44	$2.44	$2.05	3,464
2016-05-18	$2.37	$2.43	$2.37	$2.43	$2.05	1,540
2016-05-17	$2.33	$2.33	$2.31	$2.31	$1.94	1,342
2016-05-16	$2.30	$2.33	$2.30	$2.33	$1.96	5,696
2016-05-13	$2.32	$2.32	$2.32	$2.32	$1.95	3,363
2016-05-12	$2.39	$2.42	$2.32	$2.32	$1.95	11,382
2016-05-11	$2.33	$2.33	$2.31	$2.31	$1.94	2,214
2016-05-10	$2.35	$2.35	$2.30	$2.30	$1.93	6,552
2016-05-09	$2.26	$2.26	$2.26	$2.26	$1.90	312
2016-05-06	$2.36	$2.36	$2.36	$2.36	$1.98	0
2016-05-05	$2.36	$2.36	$2.36	$2.36	$1.98	0
2016-05-04	$2.36	$2.36	$2.36	$2.36	$1.98	723
2016-05-03	$2.45	$2.45	$2.36	$2.36	$1.98	1,302
2016-05-02	$2.46	$2.46	$2.46	$2.46	$2.07	0
2016-04-29	$2.46	$2.46	$2.46	$2.46	$2.07	315
2016-04-28	$2.53	$2.53	$2.53	$2.53	$2.13	0
2016-04-27	$2.53	$2.53	$2.53	$2.53	$2.13	100
2016-04-26	$2.44	$2.49	$2.44	$2.49	$2.09	9,949
2016-04-25	$2.44	$2.44	$2.42	$2.42	$2.03	9,176
2016-04-22	$2.42	$2.43	$2.40	$2.41	$2.03	22,733
2016-04-21	$2.50	$2.50	$2.50	$2.50	$2.10	100
2016-04-20	$2.42	$2.43	$2.40	$2.40	$2.02	17,892
2016-04-19	$2.45	$2.45	$2.37	$2.38	$2.00	23,564
2016-04-18	$2.32	$2.32	$2.32	$2.32	$1.95	76,021
2016-04-15	$2.32	$2.32	$2.32	$2.32	$1.95	3,081
2016-04-14	$2.30	$2.32	$2.30	$2.32	$1.95	26,660
2016-04-13	$2.18	$2.18	$2.18	$2.18	$1.83	0
2016-04-12	$2.22	$2.22	$2.18	$2.18	$1.83	21,076
2016-04-11	$2.14	$2.25	$2.12	$2.25	$1.89	29,041
2016-04-08	$2.07	$2.09	$2.02	$2.06	$1.73	31,779
2016-04-07	$2.03	$2.07	$2.03	$2.07	$1.74	11,986
2016-04-06	$2.08	$2.08	$2.04	$2.04	$1.71	27,325
2016-04-05	$2.11	$2.11	$2.08	$2.09	$1.76	4,379
2016-04-04	$2.20	$2.20	$2.20	$2.20	$1.85	13,744
2016-04-01	$2.13	$2.20	$2.08	$2.20	$1.85	29,855
2016-03-31	$2.21	$2.21	$2.11	$2.15	$1.81	22,122
2016-03-30	$2.12	$2.12	$2.12	$2.12	$1.78	0
2016-03-29	$2.12	$2.12	$2.12	$2.12	$1.78	0
2016-03-28	$2.12	$2.12	$2.12	$2.12	$1.78	0
2016-03-24	$2.12	$2.12	$2.12	$2.12	$1.78	3,840
2016-03-23	$2.30	$2.30	$2.30	$2.30	$1.93	38,839
2016-03-22	$2.30	$2.30	$2.24	$2.24	$1.88	87,563
2016-03-21	$2.28	$2.38	$2.28	$2.38	$2.00	19,072
2016-03-18	$2.40	$2.42	$2.40	$2.42	$2.03	1,111
2016-03-17	$2.37	$2.37	$2.37	$2.37	$1.99	670
2016-03-16	$2.28	$2.28	$2.24	$2.24	$1.88	92,171
2016-03-15	$2.30	$2.30	$2.30	$2.30	$1.93	0
2016-03-14	$2.42	$2.42	$2.30	$2.30	$1.93	20,508
2016-03-11	$2.40	$2.40	$2.39	$2.40	$2.02	246,869
2016-03-10	$2.25	$2.25	$2.20	$2.20	$1.85	40,849
2016-03-09	$2.32	$2.34	$2.32	$2.32	$1.92	8,641
2016-03-08	$2.51	$2.51	$2.48	$2.51	$2.08	5,892
2016-03-07	$2.53	$2.53	$2.41	$2.53	$2.09	59,178
2016-03-04	$2.40	$2.40	$2.40	$2.40	$1.98	111
2016-03-03	$2.29	$2.29	$2.29	$2.29	$1.89	4,000
2016-03-02	$2.33	$2.33	$2.33	$2.33	$1.93	0
2016-03-01	$2.33	$2.33	$2.33	$2.33	$1.93	0
2016-02-29	$2.38	$2.39	$2.33	$2.33	$1.93	35,478
2016-02-26	$2.25	$2.28	$2.25	$2.28	$1.89	3,250
2016-02-25	$2.32	$2.32	$2.32	$2.32	$1.92	456
2016-02-24	$2.33	$2.33	$2.33	$2.33	$1.93	0
2016-02-23	$2.33	$2.33	$2.33	$2.33	$1.93	7,261
2016-02-22	$2.29	$2.29	$2.27	$2.27	$1.88	3,339
2016-02-19	$2.25	$2.39	$2.25	$2.39	$1.98	65,883
2016-02-18	$2.44	$2.44	$2.28	$2.28	$1.89	9,505
2016-02-17	$2.33	$2.41	$2.33	$2.41	$1.99	9,905
2016-02-16	$2.31	$2.31	$2.31	$2.31	$1.91	1,329
2016-02-12	$2.20	$2.27	$2.17	$2.22	$1.84	277,291
2016-02-11	$2.07	$2.09	$2.07	$2.09	$1.73	3,390
2016-02-10	$2.27	$2.27	$2.27	$2.27	$1.87	0
2016-02-09	$2.20	$2.27	$2.20	$2.27	$1.87	9,094
2016-02-08	$2.48	$2.50	$2.32	$2.50	$2.07	17,854
2016-02-05	$2.57	$2.57	$2.57	$2.57	$2.13	7,033
2016-02-04	$2.69	$2.69	$2.46	$2.57	$2.13	20,059
2016-02-03	$2.43	$2.50	$2.43	$2.50	$2.07	2,796
2016-02-02	$2.71	$2.71	$2.71	$2.71	$2.24	0
2016-02-01	$2.65	$2.71	$2.65	$2.71	$2.24	4,613
2016-01-29	$2.57	$2.57	$2.57	$2.57	$2.13	133
2016-01-28	$2.54	$2.57	$2.54	$2.54	$2.10	17,944
2016-01-27	$2.54	$2.62	$2.54	$2.61	$2.16	78,170
2016-01-26	$2.54	$2.54	$2.54	$2.54	$2.10	13,717
2016-01-25	$2.69	$2.69	$2.54	$2.54	$2.10	46,707
2016-01-22	$2.75	$2.75	$2.75	$2.75	$2.27	3,375
2016-01-21	$2.56	$2.61	$2.56	$2.58	$2.13	4,122
2016-01-20	$2.66	$2.66	$2.56	$2.56	$2.12	12,032
2016-01-19	$2.80	$2.80	$2.62	$2.62	$2.17	1,860
2016-01-15	$2.80	$2.80	$2.78	$2.78	$2.30	34,883
2016-01-14	$2.81	$2.81	$2.81	$2.81	$2.32	232
2016-01-13	$2.88	$2.97	$2.88	$2.97	$2.46	1,100
2016-01-12	$2.85	$2.85	$2.81	$2.85	$2.36	12,480
2016-01-11	$3.02	$3.02	$2.88	$2.88	$2.38	28,231
2016-01-08	$2.94	$2.94	$2.86	$2.86	$2.37	273
2016-01-07	$2.97	$3.02	$2.97	$3.02	$2.50	5,155
2016-01-06	$3.18	$3.18	$3.03	$3.03	$2.51	2,190
2016-01-05	$3.14	$3.16	$3.12	$3.16	$2.61	2,828
2016-01-04	$3.16	$3.16	$3.16	$3.16	$2.61	5,001
2015-12-31	$3.16	$3.19	$3.16	$3.19	$2.64	2,466
2015-12-30	$3.29	$3.29	$3.29	$3.29	$2.72	1,330
2015-12-29	$3.23	$3.28	$3.23	$3.28	$2.71	55,109
2015-12-28	$3.42	$3.42	$3.42	$3.42	$2.83	2,127
2015-12-24	$3.26	$3.42	$3.26	$3.42	$2.83	2,127
2015-12-23	$3.30	$3.30	$3.30	$3.30	$2.73	1,135
2015-12-22	$3.30	$3.30	$3.19	$3.23	$2.67	49,752
2015-12-21	$3.21	$3.21	$3.21	$3.21	$2.66	2,956
2015-12-18	$3.23	$3.23	$3.14	$3.14	$2.60	26,570
2015-12-17	$3.23	$3.34	$3.22	$3.23	$2.67	37,945
2015-12-16	$3.20	$3.20	$3.20	$3.20	$2.65	1,516
2015-12-15	$3.20	$3.26	$3.18	$3.26	$2.70	7,102
2015-12-14	$3.17	$3.17	$3.11	$3.11	$2.57	6,473
2015-12-11	$3.14	$3.15	$3.09	$3.09	$2.56	35,271
2015-12-10	$3.27	$3.27	$3.24	$3.24	$2.68	18,712
2015-12-09	$3.28	$3.28	$3.28	$3.28	$2.71	15,076
2015-12-08	$3.28	$3.30	$3.18	$3.29	$2.72	63,021
2015-12-07	$3.42	$3.42	$3.42	$3.42	$2.83	15,000
2015-12-04	$3.40	$3.42	$3.39	$3.42	$2.83	4,118
2015-12-03	$3.59	$3.59	$3.59	$3.59	$2.97	15,250
2015-12-02	$3.48	$3.48	$3.41	$3.41	$2.82	13,001
2015-12-01	$3.46	$3.46	$3.46	$3.46	$2.86	2,084
2015-11-30	$3.30	$3.30	$3.30	$3.30	$2.73	100
2015-11-27	$3.30	$3.30	$3.30	$3.30	$2.73	0
2015-11-25	$3.30	$3.30	$3.30	$3.30	$2.73	11,070
2015-11-24	$3.30	$3.30	$3.30	$3.30	$2.73	0
2015-11-23	$3.30	$3.30	$3.30	$3.30	$2.73	20,109
2015-11-20	$3.45	$3.45	$3.45	$3.45	$2.85	4,809
2015-11-19	$3.60	$3.60	$3.45	$3.45	$2.85	4,809
2015-11-18	$3.46	$3.46	$3.46	$3.46	$2.86	36,278
2015-11-17	$3.39	$3.39	$3.39	$3.39	$2.80	8,533
2015-11-16	$3.41	$3.41	$3.41	$3.41	$2.82	6,246
2015-11-13	$3.49	$3.49	$3.49	$3.49	$2.89	34,476
2015-11-12	$3.41	$3.41	$3.37	$3.37	$2.79	328
2015-11-11	$3.61	$3.64	$3.53	$3.64	$3.01	12,002
2015-11-10	$3.42	$3.42	$3.42	$3.42	$2.83	4,707
2015-11-09	$3.62	$3.62	$3.48	$3.48	$2.88	2,243
2015-11-06	$3.44	$3.44	$3.44	$3.44	$2.85	100
2015-11-05	$3.44	$3.60	$3.41	$3.60	$2.98	22,826
2015-11-04	$3.51	$3.51	$3.51	$3.51	$2.90	0
2015-11-03	$3.51	$3.51	$3.51	$3.51	$2.90	13,301
2015-11-02	$3.69	$3.72	$3.67	$3.67	$3.03	9,576
2015-10-30	$3.49	$3.49	$3.49	$3.49	$2.88	27,000
2015-10-29	$3.54	$3.59	$3.54	$3.59	$2.96	2,227
2015-10-28	$3.80	$3.94	$3.74	$3.94	$3.25	20,655
2015-10-27	$3.91	$3.91	$3.91	$3.91	$3.23	840
2015-10-26	$3.84	$3.84	$3.84	$3.84	$3.17	760
2015-10-23	$3.85	$3.85	$3.85	$3.85	$3.18	81,073
2015-10-22	$3.85	$3.85	$3.85	$3.85	$3.18	613
2015-10-21	$3.73	$3.73	$3.73	$3.73	$3.08	62,181
2015-10-20	$3.86	$3.86	$3.86	$3.86	$3.18	106
2015-10-19	$3.89	$3.91	$3.89	$3.91	$3.23	73,410
2015-10-16	$3.80	$3.80	$3.80	$3.80	$3.13	1
2015-10-15	$3.83	$3.83	$3.80	$3.80	$3.13	5,463
2015-10-14	$3.72	$3.72	$3.72	$3.72	$3.07	340
2015-10-13	$3.86	$3.86	$3.86	$3.86	$3.18	0
2015-10-12	$3.88	$3.88	$3.86	$3.86	$3.18	9,739
2015-10-09	$3.93	$3.93	$3.93	$3.93	$3.24	0
2015-10-08	$3.93	$3.93	$3.93	$3.93	$3.24	157
2015-10-07	$4.02	$4.02	$4.02	$4.02	$3.32	570
2015-10-06	$3.84	$3.84	$3.84	$3.84	$3.17	0
2015-10-05	$3.84	$3.84	$3.84	$3.84	$3.17	892
2015-10-02	$3.71	$3.71	$3.71	$3.71	$3.06	0
2015-10-01	$3.67	$3.71	$3.67	$3.71	$3.06	865
2015-09-30	$3.57	$3.57	$3.57	$3.57	$2.95	0
2015-09-29	$3.57	$3.60	$3.57	$3.57	$2.95	2,337
2015-09-28	$3.72	$3.72	$3.72	$3.72	$3.07	2,441
2015-09-25	$3.80	$3.80	$3.80	$3.80	$3.13	730
2015-09-24	$3.72	$3.72	$3.72	$3.72	$3.07	1,572
2015-09-23	$3.77	$3.77	$3.77	$3.77	$3.11	7
2015-09-22	$3.80	$3.80	$3.77	$3.77	$3.11	795
2015-09-21	$4.03	$4.03	$4.03	$4.03	$3.32	1,861
2015-09-18	$3.98	$3.98	$3.87	$3.87	$3.19	18,356
2015-09-17	$3.91	$3.91	$3.91	$3.91	$3.23	10
2015-09-16	$3.91	$3.91	$3.91	$3.91	$3.23	1
2015-09-15	$3.91	$3.91	$3.91	$3.91	$3.23	336
2015-09-14	$3.85	$3.87	$3.85	$3.87	$3.19	1,954
2015-09-11	$3.97	$3.97	$3.94	$3.94	$3.25	321
2015-09-10	$3.93	$3.98	$3.93	$3.98	$3.28	718
2015-09-09	$3.93	$3.93	$3.93	$3.93	$3.24	0
2015-09-08	$3.95	$3.99	$3.93	$3.93	$3.24	2,260
2015-09-04	$3.91	$3.91	$3.91	$3.91	$3.23	211
2015-09-03	$3.98	$3.98	$3.92	$3.92	$3.23	0
2015-09-02	$3.98	$3.98	$3.92	$3.92	$3.23	0

Barclays plc (BCLYF) News Headlines

Recent Barclays plc (BCLYF) News

Similar Companies to Barclays plc (BCLYF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Barclays plc (BCLYF) Exchange: PINK

$2.28 ($0.02) 0.88%

Barclays plc - Daily Information

About Barclays plc (BCLYF)

Invest in Barclays plc (BCLYF)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Barclays plc (BCLYF)

Barclays plc (BCLYF) News Headlines

Recent Barclays plc (BCLYF) News

Similar Companies to Barclays plc (BCLYF) in the None Industry