Bebe Stores Inc (BEBE) Stock

Data as of April 26, 2024

$2.49 ($0.00) 0.00%

Bebe Stores Inc - Daily Information

Click for more stock information on Bebe Stores Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.49
Previous Close	$2.49
High	$2.49
Low	$2.49
Adjusted Open	$2.49
Previous Adjusted Close	$2.49
Adjusted High	$2.49
Adjusted Low	$2.49

About Bebe Stores Inc (BEBE)

bebe is a global specialty licensor of women’s apparel and accessories that distributes bebe branded products worldwide through its licensees in approximately 100 international stores and www.bebe.com

Invest in Bebe Stores Inc (BEBE)

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

$417 million in distributions.

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

Historical Stock Data for Bebe Stores Inc (BEBE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-26	$2.49	$2.49	$2.49	$2.49	$2.49	1
2024-03-25	$2.49	$2.49	$2.49	$2.49	$2.49	4
2024-03-22	$2.49	$2.49	$2.49	$2.49	$2.49	135
2024-03-21	$2.42	$2.43	$2.42	$2.43	$2.43	300
2024-03-20	$2.43	$2.43	$2.43	$2.43	$2.43	141
2024-03-19	$2.43	$2.43	$2.43	$2.43	$2.43	0
2024-03-18	$2.43	$2.43	$2.43	$2.43	$2.43	117
2024-03-15	$2.46	$2.46	$2.43	$2.43	$2.43	5,092
2024-03-14	$2.61	$2.62	$2.42	$2.49	$2.49	7,283
2024-03-13	$2.90	$2.90	$2.90	$2.90	$2.90	100
2024-03-12	$2.90	$3.15	$2.90	$3.15	$3.15	486
2024-03-11	$2.55	$2.55	$2.55	$2.55	$2.55	30
2024-03-08	$2.59	$2.59	$2.59	$2.59	$2.59	0
2024-03-07	$2.59	$2.59	$2.59	$2.59	$2.59	0
2024-03-06	$2.59	$2.59	$2.59	$2.59	$2.55	1,050
2024-03-05	$2.36	$2.36	$2.36	$2.36	$2.32	210
2024-03-04	$2.40	$2.40	$2.40	$2.40	$2.36	109
2024-03-01	$2.40	$2.40	$2.40	$2.40	$2.36	2
2024-02-29	$2.40	$2.40	$2.40	$2.40	$2.36	0
2024-02-28	$2.40	$2.40	$2.40	$2.40	$2.36	37
2024-02-27	$2.40	$2.40	$2.40	$2.40	$2.36	2
2024-02-26	$2.40	$2.40	$2.40	$2.40	$2.36	5,821
2024-02-23	$2.40	$2.40	$2.40	$2.40	$2.36	20,392
2024-02-22	$2.40	$2.70	$2.40	$2.70	$2.66	23,302
2024-02-21	$2.40	$2.40	$2.39	$2.40	$2.36	4,779
2024-02-20	$2.40	$2.40	$2.40	$2.40	$2.36	5,000
2024-02-16	$2.40	$2.40	$2.40	$2.40	$2.36	5,076
2024-02-15	$2.60	$2.80	$2.59	$2.80	$2.76	6,623
2024-02-14	$2.99	$2.99	$2.99	$2.99	$2.94	3
2024-02-13	$2.99	$2.99	$2.99	$2.99	$2.94	30
2024-02-12	$2.99	$2.99	$2.99	$2.99	$2.94	0
2024-02-09	$2.95	$2.99	$2.95	$2.99	$2.99	1,000
2024-02-08	$2.52	$2.57	$2.52	$2.57	$2.57	472
2024-02-07	$2.71	$2.71	$2.70	$2.70	$2.70	9,470
2024-02-06	$2.70	$2.70	$2.70	$2.70	$2.70	178
2024-02-05	$2.64	$2.65	$2.64	$2.65	$2.65	900
2024-02-02	$2.51	$2.51	$2.51	$2.51	$2.51	4
2024-02-01	$2.50	$2.51	$2.50	$2.51	$2.51	1,304
2024-01-31	$2.31	$2.39	$2.31	$2.39	$2.39	1,555
2024-01-30	$2.61	$2.61	$2.61	$2.61	$2.61	140
2024-01-29	$2.61	$2.61	$2.61	$2.61	$2.61	169
2024-01-26	$2.59	$2.61	$2.59	$2.61	$2.61	4,500
2024-01-25	$2.49	$2.50	$2.29	$2.49	$2.49	4,238
2024-01-24	$2.49	$2.49	$2.49	$2.49	$2.49	0
2024-01-23	$2.35	$2.49	$2.35	$2.49	$2.49	21,103
2024-01-22	$2.39	$2.39	$2.39	$2.39	$2.39	3
2024-01-19	$2.37	$2.39	$2.34	$2.39	$2.39	6,600
2024-01-18	$2.37	$2.38	$2.37	$2.38	$2.38	2,076
2024-01-17	$2.40	$2.40	$2.40	$2.40	$2.40	1,552
2024-01-16	$2.49	$2.49	$2.49	$2.49	$2.49	263
2024-01-12	$2.53	$2.53	$2.53	$2.53	$2.53	172
2024-01-11	$2.53	$2.53	$2.53	$2.53	$2.53	143
2024-01-10	$2.50	$2.50	$2.50	$2.50	$2.50	70
2024-01-09	$2.75	$2.75	$2.43	$2.50	$2.50	4,258
2024-01-08	$2.99	$2.99	$2.99	$2.99	$2.99	0
2024-01-05	$2.47	$2.99	$2.47	$2.99	$2.99	28,483
2024-01-04	$2.50	$2.50	$2.50	$2.50	$2.50	50
2024-01-03	$2.50	$2.50	$2.50	$2.50	$2.50	2
2024-01-02	$2.45	$2.54	$2.45	$2.50	$2.50	25,561
2023-12-29	$2.37	$2.57	$2.35	$2.45	$2.45	119,834
2023-12-28	$2.63	$2.70	$2.27	$2.45	$2.45	40,149
2023-12-27	$2.50	$2.55	$2.25	$2.55	$2.55	8,184
2023-12-26	$2.62	$2.62	$2.50	$2.50	$2.50	1,037
2023-12-22	$2.60	$2.70	$2.60	$2.62	$2.62	11,727
2023-12-21	$2.66	$2.66	$2.66	$2.66	$2.66	201
2023-12-20	$2.65	$2.66	$2.65	$2.66	$2.66	3,095
2023-12-19	$2.55	$2.55	$2.55	$2.55	$2.55	201
2023-12-18	$2.51	$2.54	$2.51	$2.52	$2.52	8,388
2023-12-15	$2.26	$2.45	$2.26	$2.45	$2.45	6,863
2023-12-14	$2.31	$2.36	$2.18	$2.33	$2.33	18,777
2023-12-13	$2.51	$2.51	$2.21	$2.21	$2.21	2,216
2023-12-12	$2.53	$2.53	$2.53	$2.53	$2.53	64
2023-12-11	$2.21	$2.53	$2.21	$2.53	$2.53	13,395
2023-12-08	$2.29	$2.40	$2.29	$2.40	$2.40	1,986
2023-12-07	$2.21	$2.21	$2.21	$2.21	$2.21	500
2023-12-06	$2.26	$2.26	$2.15	$2.20	$2.20	8,775
2023-12-05	$2.26	$2.26	$2.26	$2.26	$2.26	200
2023-12-04	$2.26	$2.46	$2.25	$2.37	$2.37	2,646
2023-12-01	$2.31	$2.35	$2.30	$2.30	$2.30	3,240
2023-11-30	$2.56	$2.56	$2.30	$2.50	$2.50	10,845
2023-11-29	$2.57	$2.58	$2.57	$2.58	$2.58	1,618
2023-11-28	$2.61	$2.61	$2.61	$2.61	$2.61	565
2023-11-27	$2.78	$2.78	$2.61	$2.61	$2.61	3,526
2023-11-24	$2.78	$2.78	$2.78	$2.78	$2.78	0
2023-11-22	$2.78	$2.78	$2.78	$2.78	$2.78	27
2023-11-21	$2.87	$2.87	$2.78	$2.78	$2.78	2,905
2023-11-20	$2.70	$2.88	$2.70	$2.87	$2.87	2,374
2023-11-17	$2.84	$2.84	$2.81	$2.81	$2.81	1,803
2023-11-16	$2.95	$3.00	$2.80	$2.84	$2.84	1,980
2023-11-15	$3.00	$3.00	$2.95	$2.95	$2.95	325
2023-11-14	$2.95	$3.09	$2.87	$3.09	$3.05	11,925
2023-11-13	$3.10	$3.10	$2.97	$3.00	$2.96	3,733
2023-11-10	$3.08	$3.16	$3.08	$3.10	$3.06	11,095
2023-11-09	$3.28	$3.28	$3.11	$3.11	$3.07	6,546
2023-11-08	$3.40	$3.40	$3.40	$3.40	$3.35	1,033
2023-11-07	$3.53	$3.53	$3.28	$3.28	$3.24	2,326
2023-11-06	$3.70	$3.70	$3.70	$3.70	$3.65	200
2023-11-03	$3.54	$3.54	$3.54	$3.54	$3.49	124
2023-11-02	$3.60	$3.60	$3.54	$3.54	$3.49	4,110
2023-11-01	$3.50	$3.50	$3.50	$3.50	$3.45	0
2023-10-31	$3.50	$3.50	$3.50	$3.50	$3.45	0
2023-10-30	$3.50	$3.50	$3.50	$3.50	$3.45	1
2023-10-27	$3.50	$3.55	$3.44	$3.50	$3.45	4,055
2023-10-26	$3.63	$3.63	$3.44	$3.46	$3.41	4,400
2023-10-25	$3.65	$3.65	$3.65	$3.65	$3.60	1
2023-10-24	$3.65	$3.65	$3.65	$3.65	$3.60	500
2023-10-23	$3.55	$3.55	$3.55	$3.55	$3.50	2,536
2023-10-20	$3.60	$3.60	$3.60	$3.60	$3.55	830
2023-10-19	$3.72	$3.72	$3.66	$3.66	$3.61	4,000
2023-10-18	$3.72	$3.72	$3.72	$3.72	$3.67	0
2023-10-17	$3.72	$3.72	$3.72	$3.72	$3.67	0
2023-10-16	$3.43	$3.72	$3.43	$3.72	$3.67	507
2023-10-13	$3.72	$3.72	$3.72	$3.72	$3.67	33
2023-10-12	$3.72	$3.72	$3.72	$3.72	$3.67	156
2023-10-11	$3.75	$3.75	$3.72	$3.72	$3.67	206
2023-10-10	$3.50	$3.90	$3.45	$3.90	$3.85	3,631
2023-10-09	$3.50	$3.50	$3.50	$3.50	$3.45	0
2023-10-06	$3.50	$3.50	$3.50	$3.50	$3.45	2
2023-10-05	$3.50	$3.50	$3.50	$3.50	$3.45	5
2023-10-04	$3.50	$3.50	$3.50	$3.50	$3.45	13
2023-10-03	$3.72	$3.72	$3.50	$3.50	$3.45	694
2023-10-02	$3.95	$3.95	$3.85	$3.85	$3.80	1,852
2023-09-29	$4.00	$4.00	$3.85	$3.85	$3.80	1,436
2023-09-28	$3.90	$3.90	$3.90	$3.90	$3.85	1,171
2023-09-27	$3.91	$3.91	$3.90	$3.90	$3.85	1,747
2023-09-26	$3.57	$4.15	$3.57	$3.90	$3.85	6,219
2023-09-25	$3.06	$3.15	$3.00	$3.15	$3.11	4,552
2023-09-22	$2.80	$3.00	$2.80	$3.00	$2.96	1,760
2023-09-21	$2.67	$2.67	$2.67	$2.67	$2.63	40
2023-09-20	$2.67	$2.67	$2.67	$2.67	$2.63	41
2023-09-19	$2.67	$2.67	$2.67	$2.67	$2.63	2,500
2023-09-18	$2.66	$2.66	$2.66	$2.66	$2.62	2,500
2023-09-15	$2.71	$2.71	$2.71	$2.71	$2.64	21
2023-09-14	$2.75	$2.75	$2.71	$2.71	$2.64	1,347
2023-09-13	$2.57	$2.57	$2.57	$2.57	$2.50	0
2023-09-12	$2.57	$2.57	$2.57	$2.57	$2.50	0
2023-09-11	$2.70	$2.70	$2.57	$2.57	$2.50	814
2023-09-08	$2.65	$2.68	$2.65	$2.68	$2.60	5,155
2023-09-07	$2.61	$2.61	$2.61	$2.61	$2.54	100
2023-09-06	$2.60	$2.60	$2.60	$2.60	$2.53	27
2023-09-05	$2.60	$2.60	$2.60	$2.60	$2.53	808
2023-09-01	$2.59	$2.60	$2.59	$2.60	$2.60	2,571
2023-08-31	$2.38	$2.60	$2.38	$2.59	$2.59	3,122
2023-08-30	$2.36	$2.36	$2.36	$2.36	$2.36	28
2023-08-29	$2.10	$2.38	$2.10	$2.36	$2.36	815
2023-08-28	$2.20	$2.38	$2.20	$2.38	$2.38	928
2023-08-25	$2.38	$2.38	$2.20	$2.20	$2.20	236
2023-08-24	$2.25	$2.25	$2.25	$2.25	$2.25	100
2023-08-23	$2.20	$2.25	$2.20	$2.21	$2.21	1,300
2023-08-22	$2.60	$2.60	$2.14	$2.14	$2.14	1,300
2023-08-21	$2.50	$2.60	$2.35	$2.47	$2.47	903
2023-08-18	$2.65	$2.65	$2.07	$2.07	$2.07	502
2023-08-17	$2.89	$2.89	$2.89	$2.89	$2.89	500
2023-08-16	$2.84	$2.84	$2.84	$2.84	$2.84	0
2023-08-15	$2.84	$2.84	$2.84	$2.84	$2.84	400
2023-08-14	$2.84	$2.84	$2.66	$2.66	$2.66	2,140
2023-08-11	$2.69	$2.69	$2.69	$2.69	$2.69	2,500
2023-08-10	$2.65	$2.65	$2.65	$2.65	$2.65	13
2023-08-09	$2.65	$2.65	$2.65	$2.65	$2.65	70
2023-08-08	$2.65	$2.65	$2.65	$2.65	$2.65	0
2023-08-07	$2.65	$2.65	$2.65	$2.65	$2.65	3
2023-08-04	$2.65	$2.65	$2.65	$2.65	$2.65	2
2023-08-03	$2.65	$2.65	$2.65	$2.65	$2.65	0
2023-08-02	$2.83	$2.83	$2.65	$2.65	$2.65	601
2023-08-01	$2.74	$2.74	$2.74	$2.74	$2.74	0
2023-07-31	$2.74	$2.74	$2.74	$2.74	$2.74	407
2023-07-28	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-07-27	$2.75	$2.75	$2.75	$2.75	$2.75	202
2023-07-26	$2.69	$2.70	$2.69	$2.70	$2.70	7,591
2023-07-25	$2.71	$2.71	$2.50	$2.70	$2.70	9,374
2023-07-24	$2.71	$2.71	$2.71	$2.71	$2.71	7
2023-07-21	$2.71	$2.71	$2.71	$2.71	$2.71	777
2023-07-20	$2.71	$2.71	$2.71	$2.71	$2.71	2,000
2023-07-19	$2.72	$2.72	$2.72	$2.72	$2.72	11
2023-07-18	$2.72	$2.72	$2.72	$2.72	$2.72	100
2023-07-17	$2.72	$2.72	$2.72	$2.72	$2.72	6
2023-07-14	$2.72	$2.72	$2.72	$2.72	$2.72	75
2023-07-13	$2.72	$2.72	$2.72	$2.72	$2.72	181
2023-07-12	$2.75	$2.75	$2.75	$2.75	$2.75	34
2023-07-11	$2.75	$2.75	$2.75	$2.75	$2.75	0
2023-07-10	$2.75	$2.75	$2.75	$2.75	$2.75	10
2023-07-07	$2.75	$2.75	$2.75	$2.75	$2.75	122
2023-07-06	$2.75	$2.75	$2.75	$2.75	$2.75	6
2023-07-05	$2.89	$2.89	$2.75	$2.75	$2.75	2,222
2023-07-03	$2.85	$2.90	$2.85	$2.90	$2.90	946
2023-06-30	$2.70	$2.70	$2.70	$2.70	$2.70	22
2023-06-29	$2.70	$2.70	$2.70	$2.70	$2.70	0
2023-06-28	$2.70	$2.70	$2.70	$2.70	$2.70	0
2023-06-27	$2.70	$2.70	$2.70	$2.70	$2.70	1,267
2023-06-26	$2.73	$2.73	$2.73	$2.73	$2.73	203
2023-06-23	$2.49	$2.49	$2.49	$2.49	$2.49	31
2023-06-22	$2.90	$2.90	$2.47	$2.49	$2.49	502
2023-06-21	$2.50	$2.50	$2.50	$2.50	$2.50	0
2023-06-20	$2.50	$2.50	$2.50	$2.50	$2.50	0
2023-06-16	$2.50	$2.50	$2.50	$2.50	$2.50	14
2023-06-15	$2.50	$2.50	$2.50	$2.50	$2.50	200
2023-06-14	$2.92	$2.92	$2.50	$2.50	$2.50	5,398
2023-06-13	$2.74	$2.74	$2.74	$2.74	$2.74	99
2023-06-12	$2.92	$2.92	$2.74	$2.74	$2.74	700
2023-06-09	$2.90	$2.90	$2.90	$2.90	$2.90	60
2023-06-08	$2.90	$2.90	$2.90	$2.90	$2.90	2
2023-06-07	$2.90	$2.90	$2.90	$2.90	$2.90	141
2023-06-06	$2.90	$2.90	$2.90	$2.90	$2.90	1
2023-06-05	$2.90	$2.90	$2.90	$2.90	$2.90	2
2023-06-02	$2.68	$2.90	$2.68	$2.90	$2.90	1,015
2023-06-01	$2.55	$2.55	$2.55	$2.55	$2.55	1
2023-05-31	$2.55	$2.55	$2.55	$2.55	$2.55	228
2023-05-30	$2.90	$2.90	$2.90	$2.90	$2.90	2
2023-05-26	$2.60	$2.90	$2.60	$2.90	$2.90	1,000
2023-05-25	$2.88	$2.88	$2.13	$2.60	$2.60	8,745
2023-05-24	$2.88	$2.88	$2.88	$2.88	$2.88	0
2023-05-23	$2.88	$2.88	$2.88	$2.88	$2.88	101
2023-05-22	$2.88	$2.88	$2.88	$2.88	$2.88	321
2023-05-19	$2.88	$2.88	$2.87	$2.88	$2.88	730
2023-05-18	$2.80	$2.80	$2.80	$2.80	$2.80	2,566
2023-05-17	$2.80	$2.80	$2.80	$2.80	$2.80	800
2023-05-16	$2.92	$2.92	$2.68	$2.69	$2.69	5,228
2023-05-15	$2.96	$3.01	$2.93	$2.94	$2.94	12,041
2023-05-12	$3.25	$3.25	$2.56	$2.99	$2.99	34,811
2023-05-11	$3.80	$3.80	$3.45	$3.45	$3.45	602,415
2023-05-10	$3.94	$3.94	$3.94	$3.94	$3.94	500
2023-05-09	$3.74	$3.74	$3.74	$3.74	$3.74	200
2023-05-08	$3.74	$3.74	$3.74	$3.74	$3.74	12
2023-05-05	$3.70	$3.74	$3.70	$3.74	$3.74	5,749
2023-05-04	$3.80	$3.80	$3.70	$3.70	$3.70	700
2023-05-03	$3.67	$3.67	$3.67	$3.67	$3.67	0
2023-05-02	$3.98	$3.98	$3.67	$3.67	$3.67	2,001
2023-05-01	$3.97	$3.97	$3.97	$3.97	$3.97	10
2023-04-28	$3.72	$3.97	$3.72	$3.97	$3.97	1,266
2023-04-27	$3.72	$3.72	$3.72	$3.72	$3.72	104
2023-04-26	$3.72	$3.72	$3.72	$3.72	$3.72	4
2023-04-25	$4.00	$4.00	$3.72	$3.72	$3.72	4,315
2023-04-24	$4.00	$4.00	$4.00	$4.00	$4.00	285
2023-04-21	$4.00	$4.00	$4.00	$4.00	$4.00	29
2023-04-20	$4.11	$4.11	$4.00	$4.00	$4.00	930
2023-04-19	$4.30	$4.30	$4.11	$4.11	$4.11	2,476
2023-04-18	$4.25	$4.25	$4.25	$4.25	$4.25	6
2023-04-17	$4.25	$4.26	$4.24	$4.25	$4.25	184,419
2023-04-14	$4.40	$4.40	$4.25	$4.25	$4.25	4,349
2023-04-13	$4.25	$4.25	$4.25	$4.25	$4.25	24
2023-04-12	$4.25	$4.25	$4.25	$4.25	$4.25	17
2023-04-11	$4.25	$4.25	$4.25	$4.25	$4.25	0
2023-04-10	$4.25	$4.25	$4.25	$4.25	$4.25	1,205
2023-04-06	$4.25	$4.25	$4.25	$4.25	$4.25	2
2023-04-05	$4.25	$4.25	$4.25	$4.25	$4.25	2
2023-04-04	$4.25	$4.25	$4.25	$4.25	$4.25	0
2023-04-03	$4.25	$4.25	$4.25	$4.25	$4.25	5
2023-03-31	$4.25	$4.25	$4.25	$4.25	$4.25	40,014
2023-03-30	$4.25	$4.25	$4.25	$4.25	$4.25	10,003
2023-03-29	$4.25	$4.25	$4.25	$4.25	$4.25	24
2023-03-28	$4.25	$4.25	$4.25	$4.25	$4.25	188
2023-03-27	$4.00	$4.25	$4.00	$4.25	$4.25	3,266
2023-03-24	$4.25	$4.25	$4.25	$4.25	$4.25	2,816
2023-03-23	$4.25	$4.25	$4.25	$4.25	$4.25	0
2023-03-22	$4.50	$4.50	$4.25	$4.25	$4.25	1,000
2023-03-21	$4.25	$4.25	$4.25	$4.25	$4.25	4
2023-03-20	$4.25	$4.25	$4.25	$4.25	$4.25	1
2023-03-17	$4.25	$4.25	$4.25	$4.25	$4.25	288
2023-03-16	$4.25	$4.25	$4.25	$4.25	$4.25	205
2023-03-15	$4.25	$4.25	$4.25	$4.25	$4.25	150
2023-03-14	$4.50	$4.50	$4.50	$4.50	$4.50	150
2023-03-13	$4.30	$4.30	$4.30	$4.30	$4.30	1
2023-03-10	$4.30	$4.30	$4.30	$4.30	$4.30	1
2023-03-09	$4.45	$4.45	$4.30	$4.30	$4.30	5,138
2023-03-08	$4.30	$4.30	$4.30	$4.30	$4.30	0
2023-03-07	$4.30	$4.30	$4.30	$4.30	$4.30	10
2023-03-06	$4.30	$4.30	$4.30	$4.30	$4.30	67
2023-03-03	$4.30	$4.30	$4.30	$4.30	$4.30	49
2023-03-02	$4.30	$4.30	$4.30	$4.30	$4.30	24
2023-03-01	$4.30	$4.30	$4.30	$4.30	$4.30	6
2023-02-28	$4.30	$4.30	$4.30	$4.30	$4.30	5,000
2023-02-27	$4.30	$4.30	$4.30	$4.30	$4.30	15,028
2023-02-24	$4.50	$4.50	$4.25	$4.25	$4.25	1,615
2023-02-23	$4.29	$4.29	$4.29	$4.29	$4.29	1
2023-02-22	$4.94	$4.94	$4.25	$4.29	$4.29	11,052
2023-02-21	$4.50	$4.50	$4.50	$4.50	$4.50	22
2023-02-17	$4.50	$4.50	$4.50	$4.50	$4.50	151
2023-02-16	$4.25	$4.25	$4.25	$4.25	$4.25	43,898
2023-02-15	$4.50	$4.50	$4.25	$4.25	$4.23	32,930
2023-02-14	$4.25	$4.25	$4.25	$4.25	$4.23	10,147
2023-02-13	$4.25	$4.31	$4.16	$4.25	$4.23	38,846
2023-02-10	$4.25	$4.25	$4.25	$4.25	$4.23	1,949
2023-02-09	$4.65	$4.66	$3.73	$4.25	$4.23	15,149
2023-02-08	$4.69	$4.80	$4.69	$4.80	$4.78	2,686
2023-02-07	$5.00	$5.00	$4.90	$4.94	$4.92	9,752
2023-02-06	$5.00	$5.00	$5.00	$5.00	$4.98	7
2023-02-03	$4.95	$5.19	$4.51	$5.00	$4.98	3,809
2023-02-02	$5.00	$5.13	$5.00	$5.13	$5.11	682
2023-02-01	$4.95	$5.05	$4.95	$5.00	$4.98	1,467
2023-01-31	$5.20	$5.20	$5.20	$5.20	$5.18	1
2023-01-30	$5.28	$5.28	$5.10	$5.20	$5.18	1,634
2023-01-27	$5.15	$5.22	$5.15	$5.15	$5.13	1,699
2023-01-26	$5.15	$5.15	$5.15	$5.15	$5.13	628
2023-01-25	$5.15	$5.15	$5.15	$5.15	$5.13	42
2023-01-24	$5.15	$5.15	$5.15	$5.15	$5.13	96
2023-01-23	$5.36	$5.50	$4.75	$5.15	$5.13	21,158
2023-01-20	$4.96	$4.96	$4.96	$4.96	$4.94	1
2023-01-19	$4.96	$4.96	$4.96	$4.96	$4.94	25
2023-01-18	$4.96	$4.96	$4.96	$4.96	$4.94	10
2023-01-17	$4.96	$4.96	$4.96	$4.96	$4.94	12
2023-01-13	$4.96	$4.96	$4.96	$4.96	$4.94	40
2023-01-12	$4.96	$4.96	$4.96	$4.96	$4.94	3
2023-01-11	$4.96	$4.96	$4.96	$4.96	$4.94	15
2023-01-10	$4.96	$4.96	$4.96	$4.96	$4.94	302
2023-01-09	$4.83	$4.83	$4.83	$4.83	$4.81	9
2023-01-06	$4.83	$4.83	$4.83	$4.83	$4.81	5
2023-01-05	$4.83	$4.83	$4.83	$4.83	$4.81	26
2023-01-04	$4.83	$4.83	$4.83	$4.83	$4.81	86
2023-01-03	$4.83	$4.83	$4.83	$4.83	$4.81	505
2022-12-30	$5.29	$5.29	$4.93	$4.93	$4.91	312
2022-12-29	$5.18	$5.18	$5.18	$5.18	$5.16	5,025
2022-12-28	$5.10	$5.10	$5.10	$5.10	$5.08	4
2022-12-27	$5.10	$5.10	$5.10	$5.10	$5.08	585
2022-12-23	$5.10	$5.10	$5.10	$5.10	$5.08	17
2022-12-22	$5.10	$5.10	$5.10	$5.10	$5.08	266
2022-12-21	$5.10	$5.10	$5.10	$5.10	$5.08	30
2022-12-20	$5.10	$5.10	$5.10	$5.10	$5.08	521
2022-12-19	$5.06	$5.06	$5.06	$5.06	$5.04	112
2022-12-16	$5.00	$5.05	$4.90	$4.90	$4.88	4,991
2022-12-15	$5.15	$5.15	$5.15	$5.15	$5.13	317
2022-12-14	$5.25	$5.25	$5.25	$5.25	$5.23	605
2022-12-13	$5.15	$5.15	$5.15	$5.15	$5.13	465
2022-12-12	$5.14	$5.30	$5.14	$5.25	$5.23	947
2022-12-09	$5.15	$5.15	$5.15	$5.15	$5.15	130
2022-12-08	$5.15	$5.15	$4.83	$5.15	$5.15	787
2022-12-07	$5.20	$5.25	$5.20	$5.24	$5.24	2,312
2022-12-06	$4.90	$5.03	$4.32	$4.80	$4.80	25,667
2022-12-05	$5.10	$5.10	$5.10	$5.10	$5.10	726
2022-12-02	$5.00	$5.24	$5.00	$5.24	$5.24	1,027
2022-12-01	$5.32	$5.34	$5.24	$5.24	$5.24	677
2022-11-30	$5.09	$5.09	$5.09	$5.09	$5.09	3,121
2022-11-29	$5.25	$5.25	$5.01	$5.09	$5.09	11,398
2022-11-28	$5.25	$5.25	$5.25	$5.25	$5.25	992
2022-11-25	$5.25	$5.25	$5.25	$5.25	$5.25	1,010
2022-11-23	$5.62	$5.68	$5.18	$5.18	$5.18	15,637
2022-11-22	$5.56	$5.56	$5.40	$5.50	$5.50	6,944
2022-11-21	$5.71	$5.71	$5.71	$5.71	$5.71	308
2022-11-18	$5.76	$5.80	$5.70	$5.80	$5.80	2,406
2022-11-17	$5.80	$5.90	$5.80	$5.90	$5.90	400
2022-11-16	$5.91	$5.91	$5.83	$5.84	$5.84	1,964
2022-11-15	$5.93	$5.93	$5.87	$5.87	$5.72	972
2022-11-14	$5.95	$5.95	$5.89	$5.89	$5.89	542
2022-11-11	$5.80	$6.05	$5.78	$6.05	$6.05	13,716
2022-11-10	$6.25	$6.25	$5.96	$5.96	$5.96	8,921
2022-11-09	$6.00	$6.00	$6.00	$6.00	$6.00	33
2022-11-08	$6.05	$6.10	$6.00	$6.00	$6.00	3,219
2022-11-07	$6.49	$6.49	$6.10	$6.10	$6.10	1,558
2022-11-04	$6.49	$6.49	$6.49	$6.49	$6.49	990
2022-11-03	$6.01	$6.01	$6.01	$6.01	$6.01	150
2022-11-02	$6.25	$6.25	$6.25	$6.25	$6.25	1
2022-11-01	$6.25	$6.25	$6.25	$6.25	$6.25	0
2022-10-31	$6.25	$6.25	$6.25	$6.25	$6.25	5
2022-10-28	$6.25	$6.25	$6.25	$6.25	$6.25	1
2022-10-27	$6.25	$6.25	$6.25	$6.25	$6.25	23
2022-10-26	$6.25	$6.25	$6.25	$6.25	$6.25	0
2022-10-25	$6.25	$6.25	$6.25	$6.25	$6.25	111
2022-10-24	$6.25	$6.25	$6.25	$6.25	$6.25	1
2022-10-21	$6.25	$6.25	$6.25	$6.25	$6.25	0
2022-10-20	$6.25	$6.25	$6.25	$6.25	$6.25	1
2022-10-19	$6.25	$6.25	$6.25	$6.25	$6.25	786
2022-10-18	$6.50	$6.50	$6.50	$6.50	$6.50	207
2022-10-17	$6.21	$6.21	$6.21	$6.21	$6.21	475
2022-10-14	$6.21	$6.21	$6.21	$6.21	$6.21	29
2022-10-13	$6.21	$6.21	$6.21	$6.21	$6.21	1
2022-10-12	$6.21	$6.21	$6.21	$6.21	$6.21	1
2022-10-11	$6.21	$6.21	$6.21	$6.21	$6.21	0
2022-10-10	$6.21	$6.21	$6.21	$6.21	$6.21	1
2022-10-07	$6.00	$6.21	$6.00	$6.21	$6.21	252
2022-10-06	$6.00	$6.00	$6.00	$6.00	$6.00	129
2022-10-05	$6.25	$6.26	$6.00	$6.00	$6.00	2,900
2022-10-04	$7.41	$7.42	$5.85	$6.25	$6.25	39,776
2022-10-03	$6.51	$6.51	$6.51	$6.51	$6.51	3
2022-09-30	$6.77	$6.77	$6.50	$6.51	$6.36	3,217
2022-09-29	$6.75	$6.76	$6.75	$6.76	$6.61	700
2022-09-28	$6.75	$6.75	$6.75	$6.75	$6.60	202
2022-09-27	$6.30	$6.75	$6.30	$6.75	$6.60	604
2022-09-26	$6.03	$7.35	$6.00	$6.00	$5.86	7,389
2022-09-23	$6.25	$7.40	$6.25	$7.40	$7.40	1,013
2022-09-22	$6.50	$6.50	$6.50	$6.50	$6.50	2,100
2022-09-21	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-09-20	$6.51	$6.51	$6.50	$6.50	$6.50	2,100
2022-09-19	$6.20	$6.20	$6.20	$6.20	$6.20	0
2022-09-16	$6.20	$6.20	$6.20	$6.20	$6.20	5
2022-09-15	$6.20	$6.20	$6.20	$6.20	$6.20	5,011
2022-09-14	$5.95	$6.40	$5.95	$6.40	$6.40	997
2022-09-13	$6.40	$6.40	$6.40	$6.40	$6.40	131
2022-09-12	$6.40	$6.40	$6.40	$6.40	$6.40	0
2022-09-09	$6.40	$6.40	$6.40	$6.40	$6.40	0
2022-09-08	$6.01	$6.40	$6.00	$6.40	$6.40	6,138
2022-09-07	$6.15	$6.15	$6.15	$6.15	$6.15	93
2022-09-06	$6.15	$6.15	$6.15	$6.15	$6.15	105
2022-09-02	$6.15	$6.15	$6.15	$6.15	$6.15	5
2022-09-01	$6.15	$6.15	$6.15	$6.15	$6.15	310
2022-08-31	$6.50	$6.50	$6.15	$6.15	$6.15	12,215
2022-08-30	$6.50	$6.50	$6.50	$6.50	$6.50	35
2022-08-29	$6.50	$6.50	$6.50	$6.50	$6.50	0
2022-08-26	$6.50	$6.50	$6.50	$6.50	$6.50	500
2022-08-25	$7.00	$7.00	$6.33	$6.33	$6.33	720
2022-08-24	$6.41	$6.41	$6.41	$6.41	$6.41	225
2022-08-23	$6.41	$6.41	$6.41	$6.41	$6.41	400
2022-08-22	$6.65	$6.65	$6.65	$6.65	$6.65	0
2022-08-19	$6.65	$6.65	$6.65	$6.65	$6.65	0
2022-08-18	$6.65	$6.65	$6.65	$6.65	$6.65	18
2022-08-17	$6.65	$6.65	$6.65	$6.65	$6.65	8
2022-08-16	$6.65	$6.65	$6.65	$6.65	$6.65	100
2022-08-15	$6.75	$6.75	$6.52	$6.62	$6.62	2,204
2022-08-12	$6.99	$6.99	$6.99	$6.99	$6.99	256
2022-08-11	$7.29	$7.29	$7.29	$7.29	$7.29	76
2022-08-10	$7.29	$7.29	$7.29	$7.29	$7.29	4
2022-08-09	$7.29	$7.29	$7.29	$7.29	$7.29	0
2022-08-08	$7.29	$7.29	$7.29	$7.29	$7.29	0
2022-08-05	$7.29	$7.29	$7.29	$7.29	$7.29	1
2022-08-04	$7.48	$7.48	$7.00	$7.29	$7.29	926
2022-08-03	$7.50	$7.50	$7.50	$7.50	$7.50	791
2022-08-02	$6.90	$8.99	$6.89	$8.59	$8.59	4,149
2022-08-01	$6.90	$6.90	$6.90	$6.90	$6.90	319
2022-07-29	$6.65	$6.65	$6.65	$6.65	$6.65	55
2022-07-28	$6.65	$6.65	$6.65	$6.65	$6.65	904
2022-07-27	$6.05	$6.05	$6.05	$6.05	$6.05	13
2022-07-26	$6.05	$6.05	$6.05	$6.05	$6.05	7
2022-07-25	$6.01	$6.05	$6.01	$6.05	$6.05	597
2022-07-22	$6.00	$6.00	$6.00	$6.00	$6.00	1,204
2022-07-21	$6.50	$6.50	$6.03	$6.03	$6.03	400
2022-07-20	$6.24	$6.67	$6.24	$6.67	$6.67	1,676
2022-07-19	$6.00	$6.00	$6.00	$6.00	$6.00	100
2022-07-18	$5.82	$5.82	$5.81	$5.81	$5.81	402
2022-07-15	$6.00	$6.00	$6.00	$6.00	$6.00	27
2022-07-14	$6.00	$6.00	$6.00	$6.00	$6.00	445
2022-07-13	$6.00	$6.00	$5.80	$5.80	$5.80	431
2022-07-12	$6.18	$6.18	$6.18	$6.18	$6.18	2
2022-07-11	$6.18	$6.18	$6.18	$6.18	$6.18	5,000
2022-07-08	$6.26	$6.26	$6.26	$6.26	$6.26	10
2022-07-07	$6.26	$6.26	$6.26	$6.26	$6.26	5,000
2022-07-06	$6.30	$6.31	$6.26	$6.26	$6.26	8,603
2022-07-05	$6.50	$6.50	$6.30	$6.49	$6.49	2,215
2022-07-01	$6.50	$6.57	$6.03	$6.03	$6.03	887
2022-06-30	$7.22	$7.22	$7.22	$7.22	$7.22	63
2022-06-29	$7.20	$7.22	$6.52	$7.22	$7.22	7,316
2022-06-28	$7.15	$7.15	$7.15	$7.15	$7.15	10
2022-06-27	$7.30	$7.30	$7.15	$7.15	$7.15	1,714
2022-06-24	$6.98	$6.98	$6.98	$6.98	$6.98	26
2022-06-23	$6.98	$6.98	$6.98	$6.98	$6.98	1,303
2022-06-22	$7.00	$7.00	$7.00	$7.00	$7.00	0
2022-06-21	$7.00	$7.00	$7.00	$7.00	$7.00	12
2022-06-17	$7.00	$7.00	$7.00	$7.00	$7.00	3
2022-06-16	$7.00	$7.00	$7.00	$7.00	$7.00	100
2022-06-15	$7.49	$7.49	$7.49	$7.49	$7.49	0
2022-06-14	$7.49	$7.49	$7.49	$7.49	$7.49	2
2022-06-13	$7.49	$7.49	$7.49	$7.49	$7.49	212
2022-06-10	$7.49	$7.49	$7.49	$7.49	$7.49	102
2022-06-09	$7.49	$7.70	$7.30	$7.70	$7.70	480
2022-06-08	$7.25	$7.25	$7.25	$7.25	$7.25	65
2022-06-07	$7.25	$7.25	$7.25	$7.25	$7.25	24
2022-06-06	$7.25	$7.25	$7.25	$7.25	$7.25	6
2022-06-03	$7.25	$7.25	$7.25	$7.25	$7.25	2
2022-06-02	$7.25	$7.25	$7.25	$7.25	$7.25	0
2022-06-01	$7.25	$7.25	$7.25	$7.25	$7.25	2
2022-05-31	$7.32	$7.32	$7.25	$7.25	$7.25	2,001
2022-05-27	$7.25	$7.25	$7.25	$7.25	$7.25	25
2022-05-26	$6.53	$7.25	$6.53	$7.25	$7.25	4,381
2022-05-25	$6.51	$7.50	$6.51	$7.50	$7.50	681
2022-05-24	$7.05	$7.20	$7.05	$7.20	$7.06	480
2022-05-23	$7.36	$7.36	$7.04	$7.05	$6.91	600
2022-05-20	$7.50	$7.69	$7.50	$7.52	$7.37	3,430
2022-05-19	$7.50	$7.50	$7.50	$7.50	$7.35	9
2022-05-18	$7.50	$7.50	$7.50	$7.50	$7.35	0
2022-05-17	$7.50	$7.50	$7.50	$7.50	$7.35	1
2022-05-16	$7.50	$7.50	$7.50	$7.50	$7.35	154
2022-05-13	$7.50	$7.50	$7.50	$7.50	$7.35	55
2022-05-12	$7.00	$7.50	$7.00	$7.50	$7.35	528
2022-05-11	$7.45	$7.45	$7.45	$7.45	$7.30	509
2022-05-10	$7.74	$7.74	$7.74	$7.74	$7.59	4
2022-05-09	$7.30	$7.75	$7.28	$7.74	$7.59	2,650
2022-05-06	$7.50	$7.75	$7.50	$7.75	$7.60	406
2022-05-05	$7.53	$7.53	$7.50	$7.50	$7.35	433
2022-05-04	$7.75	$7.75	$7.75	$7.75	$7.60	100
2022-05-03	$7.75	$7.75	$7.75	$7.75	$7.60	0
2022-05-02	$7.75	$7.75	$7.75	$7.75	$7.60	100
2022-04-29	$7.55	$7.75	$7.55	$7.75	$7.60	1,300
2022-04-28	$7.87	$7.87	$7.75	$7.75	$7.60	226
2022-04-27	$7.66	$7.72	$7.56	$7.72	$7.57	1,462
2022-04-26	$7.98	$7.98	$7.98	$7.98	$7.82	2,894
2022-04-25	$8.20	$8.20	$7.59	$8.20	$8.04	824
2022-04-22	$8.20	$8.20	$8.20	$8.20	$8.04	0
2022-04-21	$8.20	$8.20	$8.20	$8.20	$8.04	0
2022-04-20	$8.28	$8.28	$8.20	$8.20	$8.04	824
2022-04-19	$8.38	$8.38	$8.38	$8.38	$8.22	1
2022-04-18	$8.40	$8.40	$8.38	$8.38	$8.22	800
2022-04-14	$8.40	$8.40	$8.40	$8.40	$8.24	521
2022-04-13	$8.50	$8.50	$8.50	$8.50	$8.33	8,903
2022-04-12	$8.50	$8.50	$8.50	$8.50	$8.33	195
2022-04-11	$8.41	$8.41	$8.41	$8.41	$8.25	0
2022-04-08	$8.50	$8.50	$8.38	$8.47	$8.30	650
2022-04-07	$8.47	$8.47	$8.47	$8.47	$8.30	0
2022-04-06	$8.50	$8.50	$8.47	$8.47	$8.30	650
2022-04-05	$8.50	$8.50	$8.47	$8.47	$8.30	1,179
2022-04-04	$8.48	$8.48	$8.48	$8.48	$8.31	36
2022-04-01	$8.33	$8.48	$8.33	$8.48	$8.31	1,506
2022-03-31	$8.44	$8.50	$8.34	$8.50	$8.33	1,657
2022-03-30	$8.50	$8.50	$8.50	$8.50	$8.33	1,752
2022-03-29	$8.50	$8.50	$8.50	$8.50	$8.33	0
2022-03-28	$8.49	$8.50	$8.30	$8.50	$8.33	16,550
2022-03-25	$8.50	$8.50	$8.49	$8.50	$8.33	5,249
2022-03-24	$8.40	$8.50	$8.40	$8.50	$8.33	2,959
2022-03-23	$8.45	$8.45	$8.22	$8.43	$8.26	906
2022-03-22	$8.50	$8.50	$8.50	$8.50	$8.33	6
2022-03-21	$8.50	$8.50	$8.50	$8.50	$8.33	3
2022-03-18	$8.50	$8.50	$8.50	$8.50	$8.33	3
2022-03-17	$8.50	$8.50	$8.02	$8.50	$8.33	722
2022-03-16	$8.49	$8.49	$8.49	$8.49	$8.32	40
2022-03-15	$8.49	$8.49	$8.49	$8.49	$8.32	179
2022-03-14	$8.50	$8.50	$8.50	$8.50	$8.33	40
2022-03-11	$8.50	$8.50	$8.50	$8.50	$8.33	162
2022-03-10	$8.00	$8.00	$8.00	$8.00	$7.84	49
2022-03-09	$7.56	$8.00	$7.56	$8.00	$7.84	313
2022-03-08	$8.50	$8.50	$8.50	$8.50	$8.33	0
2022-03-07	$8.50	$8.50	$8.50	$8.50	$8.33	7
2022-03-04	$7.56	$8.50	$7.56	$8.50	$8.33	552
2022-03-03	$7.86	$7.86	$7.86	$7.86	$7.71	12
2022-03-02	$7.86	$7.86	$7.86	$7.86	$7.71	42
2022-03-01	$7.86	$7.86	$7.86	$7.86	$7.71	67
2022-02-28	$7.86	$7.86	$7.86	$7.86	$7.71	0
2022-02-25	$7.86	$7.86	$7.86	$7.86	$7.56	3
2022-02-24	$7.81	$7.86	$7.80	$7.86	$7.56	3,509
2022-02-23	$7.95	$7.95	$7.95	$7.95	$7.65	0
2022-02-22	$7.95	$7.95	$7.95	$7.95	$7.65	0
2022-02-18	$7.95	$7.95	$7.95	$7.95	$7.65	1
2022-02-17	$7.95	$7.95	$7.95	$7.95	$7.65	0
2022-02-16	$7.95	$7.95	$7.95	$7.95	$7.65	0
2022-02-15	$7.95	$7.95	$7.95	$7.95	$7.65	0
2022-02-14	$7.95	$7.95	$7.95	$7.95	$7.65	3
2022-02-11	$7.95	$7.95	$7.95	$7.95	$7.65	528
2022-02-10	$8.05	$8.05	$8.05	$8.05	$7.74	3
2022-02-09	$8.05	$8.05	$8.05	$8.05	$7.74	50
2022-02-08	$8.05	$8.10	$8.00	$8.05	$7.74	7,701
2022-02-07	$8.05	$8.05	$8.05	$8.05	$7.74	1,000
2022-02-04	$8.03	$8.03	$8.01	$8.01	$7.71	1,502
2022-02-03	$8.15	$8.15	$8.15	$8.15	$7.84	1
2022-02-02	$8.15	$8.15	$8.15	$8.15	$7.84	247
2022-02-01	$7.96	$7.96	$7.94	$7.94	$7.64	1,073
2022-01-31	$8.55	$8.55	$8.55	$8.55	$8.23	6
2022-01-28	$8.55	$8.55	$8.55	$8.55	$8.23	172
2022-01-27	$8.40	$8.40	$8.40	$8.40	$8.08	1,900
2022-01-26	$7.76	$8.40	$7.75	$8.40	$8.08	2,848
2022-01-25	$8.25	$8.25	$8.25	$8.25	$7.94	9
2022-01-24	$8.25	$8.25	$8.25	$8.25	$7.94	464
2022-01-21	$8.01	$8.01	$8.01	$8.01	$7.71	100
2022-01-20	$7.76	$7.76	$7.76	$7.76	$7.47	72
2022-01-19	$7.76	$7.76	$7.76	$7.76	$7.47	126
2022-01-18	$7.76	$7.76	$7.76	$7.76	$7.47	126
2022-01-14	$8.00	$8.00	$8.00	$8.00	$7.70	3,809
2022-01-13	$7.65	$7.65	$7.65	$7.65	$7.36	1
2022-01-12	$7.63	$7.83	$7.63	$7.65	$7.36	923
2022-01-11	$8.30	$8.30	$8.30	$8.30	$7.98	50
2022-01-10	$8.30	$8.30	$8.30	$8.30	$7.98	4
2022-01-07	$8.30	$8.30	$8.30	$8.30	$7.98	106
2022-01-06	$8.40	$8.40	$8.40	$8.40	$8.08	11
2022-01-05	$7.62	$8.40	$7.62	$8.40	$8.08	538
2022-01-04	$8.43	$8.43	$8.43	$8.43	$8.11	30
2022-01-03	$8.43	$8.43	$8.43	$8.43	$8.11	78
2021-12-31	$8.43	$8.43	$8.43	$8.43	$8.11	107
2021-12-30	$8.43	$8.43	$8.43	$8.43	$8.11	188
2021-12-29	$7.86	$8.43	$7.86	$8.43	$8.11	1,479
2021-12-28	$7.85	$7.85	$7.85	$7.85	$7.55	202
2021-12-27	$8.00	$8.70	$8.00	$8.00	$7.70	1,585
2021-12-23	$7.85	$7.85	$7.85	$7.85	$7.55	150
2021-12-22	$8.25	$8.80	$8.25	$8.80	$8.47	12,289
2021-12-21	$8.00	$8.00	$8.00	$8.00	$7.70	212
2021-12-20	$7.99	$7.99	$7.99	$7.99	$7.69	38
2021-12-17	$7.99	$7.99	$7.99	$7.99	$7.69	80
2021-12-16	$7.83	$8.00	$7.83	$7.99	$7.69	4,618
2021-12-15	$8.51	$8.52	$8.50	$8.50	$8.18	567
2021-12-14	$8.51	$9.25	$8.51	$9.25	$8.90	544
2021-12-13	$8.55	$8.55	$8.55	$8.55	$8.23	3,526
2021-12-10	$8.55	$8.55	$8.55	$8.55	$8.23	423
2021-12-09	$8.45	$8.45	$8.45	$8.45	$8.13	48
2021-12-08	$8.25	$8.50	$8.25	$8.45	$8.13	3,434
2021-12-07	$8.45	$9.00	$8.45	$9.00	$8.66	2,047
2021-12-06	$8.40	$8.40	$8.40	$8.40	$8.08	470
2021-12-03	$8.41	$8.41	$8.40	$8.40	$8.08	653
2021-12-02	$8.25	$8.50	$8.25	$8.41	$8.09	27,445
2021-12-01	$8.50	$8.50	$8.50	$8.50	$8.18	0
2021-11-30	$8.50	$8.50	$7.35	$8.50	$8.18	51,615
2021-11-29	$8.59	$8.59	$8.59	$8.59	$8.26	147
2021-11-26	$8.60	$8.70	$8.54	$8.59	$8.12	8,011
2021-11-24	$8.75	$8.75	$8.65	$8.65	$8.18	895
2021-11-23	$8.31	$8.65	$8.31	$8.60	$8.13	7,965
2021-11-22	$8.60	$8.60	$8.60	$8.60	$8.13	17
2021-11-19	$8.60	$8.60	$8.60	$8.60	$8.13	44
2021-11-18	$8.60	$8.60	$8.60	$8.60	$8.13	32
2021-11-17	$8.60	$8.60	$8.60	$8.60	$8.13	116
2021-11-16	$8.60	$8.60	$8.60	$8.60	$8.13	9
2021-11-15	$8.60	$8.60	$8.60	$8.60	$8.13	228
2021-11-12	$8.15	$8.50	$8.15	$8.50	$8.04	342
2021-11-11	$8.50	$8.58	$8.38	$8.38	$7.92	12,473
2021-11-10	$8.25	$8.25	$8.25	$8.25	$7.80	7
2021-11-09	$8.25	$8.25	$8.25	$8.25	$7.80	40
2021-11-08	$8.25	$8.25	$8.25	$8.25	$7.80	72
2021-11-05	$8.57	$8.57	$8.25	$8.25	$7.80	877
2021-11-04	$8.25	$8.25	$8.25	$8.25	$7.80	53
2021-11-03	$8.59	$8.59	$8.20	$8.25	$7.80	4,097
2021-11-02	$8.50	$8.50	$8.50	$8.50	$8.04	15
2021-11-01	$8.50	$8.50	$8.50	$8.50	$8.04	15
2021-10-29	$8.50	$8.50	$8.50	$8.50	$8.04	138
2021-10-28	$8.30	$8.40	$8.14	$8.35	$7.90	8,135
2021-10-27	$8.01	$8.25	$8.00	$8.25	$7.80	5,659
2021-10-26	$8.00	$8.00	$8.00	$8.00	$7.56	46
2021-10-25	$8.00	$8.00	$8.00	$8.00	$7.56	9
2021-10-22	$8.14	$8.14	$8.00	$8.00	$7.56	1,864
2021-10-21	$8.90	$8.90	$8.90	$8.90	$8.42	45
2021-10-20	$8.99	$9.00	$8.90	$8.90	$8.42	779
2021-10-19	$8.80	$8.80	$8.80	$8.80	$8.32	253
2021-10-18	$8.70	$8.70	$8.70	$8.70	$8.23	137
2021-10-15	$8.70	$8.70	$8.70	$8.70	$8.23	120
2021-10-14	$8.70	$8.70	$8.70	$8.70	$8.23	53
2021-10-13	$8.70	$8.70	$8.70	$8.70	$8.23	97
2021-10-12	$8.70	$8.70	$8.70	$8.70	$8.23	33
2021-10-11	$8.70	$8.70	$8.70	$8.70	$8.23	6
2021-10-08	$8.70	$8.70	$8.70	$8.70	$8.23	38
2021-10-07	$8.70	$8.70	$8.70	$8.70	$8.23	71
2021-10-06	$8.70	$8.70	$8.70	$8.70	$8.23	8,500
2021-10-05	$8.90	$8.90	$8.90	$8.90	$8.42	129
2021-10-04	$8.90	$8.90	$8.90	$8.90	$8.42	208
2021-10-01	$8.05	$8.05	$8.05	$8.05	$7.61	378
2021-09-30	$8.55	$8.55	$8.55	$8.55	$8.08	130
2021-09-29	$8.04	$8.55	$8.04	$8.55	$8.08	513
2021-09-28	$8.50	$8.50	$8.50	$8.50	$8.04	6,180
2021-09-27	$7.50	$9.26	$7.50	$9.00	$8.51	2,683
2021-09-24	$8.50	$9.14	$8.50	$9.00	$8.51	1,571
2021-09-23	$7.95	$8.72	$7.95	$8.50	$8.04	8,149
2021-09-22	$7.95	$7.95	$7.95	$7.95	$7.52	847
2021-09-21	$7.95	$7.95	$7.95	$7.95	$7.52	350
2021-09-20	$7.80	$7.95	$6.25	$6.25	$5.91	6,031
2021-09-17	$7.80	$7.80	$7.80	$7.80	$7.38	376
2021-09-16	$8.05	$8.05	$8.00	$8.00	$7.56	1,048
2021-09-15	$7.80	$7.80	$7.80	$7.80	$7.38	1,189
2021-09-14	$8.02	$8.20	$7.80	$7.80	$7.38	2,408
2021-09-13	$7.80	$7.90	$7.80	$7.90	$7.47	735
2021-09-10	$8.75	$8.75	$8.75	$8.75	$8.27	210
2021-09-09	$8.75	$8.75	$8.75	$8.75	$8.27	271
2021-09-08	$7.75	$8.50	$7.75	$8.50	$7.90	608
2021-09-07	$7.50	$7.65	$7.50	$7.65	$7.11	605
2021-09-03	$9.10	$9.10	$9.10	$9.10	$8.46	3,092
2021-09-02	$8.10	$9.28	$8.10	$9.10	$8.46	4,818
2021-09-01	$8.50	$8.50	$8.04	$8.04	$7.47	3,631
2021-08-31	$9.28	$9.28	$8.25	$8.50	$7.90	4,023
2021-08-30	$9.00	$9.28	$8.00	$8.51	$7.91	1,856
2021-08-27	$7.65	$10.50	$6.97	$9.20	$8.55	8,983
2021-08-26	$6.84	$7.90	$6.84	$7.65	$7.11	14,231
2021-08-25	$6.37	$6.70	$5.10	$6.70	$6.23	9,538
2021-08-24	$5.05	$6.50	$5.05	$6.50	$6.04	1,894
2021-08-23	$5.15	$5.20	$4.80	$4.96	$4.61	3,821
2021-08-20	$5.00	$5.00	$5.00	$5.00	$4.65	3,859
2021-08-19	$5.01	$5.01	$4.94	$4.94	$4.59	1,214
2021-08-18	$5.20	$5.20	$5.01	$5.10	$4.74	10,026
2021-08-17	$5.20	$5.20	$5.20	$5.20	$4.83	118
2021-08-16	$5.35	$5.35	$5.35	$5.35	$4.97	237
2021-08-13	$5.35	$5.35	$5.35	$5.35	$4.97	3
2021-08-12	$5.35	$5.35	$5.35	$5.35	$4.97	73
2021-08-11	$5.35	$5.35	$5.35	$5.35	$4.97	102
2021-08-10	$5.55	$5.55	$5.55	$5.55	$5.16	5
2021-08-09	$5.55	$5.55	$5.55	$5.55	$5.16	205
2021-08-06	$5.35	$5.35	$5.35	$5.35	$4.97	54
2021-08-05	$5.35	$5.35	$5.35	$5.35	$4.97	5
2021-08-04	$5.35	$5.35	$5.35	$5.35	$4.97	134
2021-08-03	$5.35	$5.35	$5.35	$5.35	$4.97	200
2021-08-02	$5.35	$5.35	$5.35	$5.35	$4.97	320
2021-07-30	$5.35	$5.35	$5.35	$5.35	$4.97	1,134
2021-07-29	$5.35	$5.35	$5.35	$5.35	$4.97	3
2021-07-28	$5.72	$5.72	$5.35	$5.35	$4.97	704
2021-07-27	$5.35	$5.35	$5.35	$5.35	$4.97	105
2021-07-26	$5.35	$5.35	$5.35	$5.35	$4.97	0
2021-07-23	$5.35	$5.35	$5.35	$5.35	$4.97	44
2021-07-22	$5.35	$5.35	$5.35	$5.35	$4.97	56
2021-07-21	$5.35	$5.35	$5.35	$5.35	$4.97	498
2021-07-20	$5.35	$5.35	$5.35	$5.35	$4.97	43
2021-07-19	$5.35	$5.35	$5.35	$5.35	$4.97	63
2021-07-16	$5.89	$5.89	$5.35	$5.35	$4.97	913
2021-07-15	$5.35	$5.35	$5.35	$5.35	$4.97	14
2021-07-14	$5.50	$5.50	$5.35	$5.35	$4.97	4,491
2021-07-13	$5.89	$5.89	$5.35	$5.35	$4.97	1,284
2021-07-12	$5.35	$5.35	$5.35	$5.35	$4.97	121
2021-07-09	$5.35	$5.35	$5.35	$5.35	$4.97	306
2021-07-08	$5.35	$5.35	$5.35	$5.35	$4.97	1
2021-07-07	$5.36	$5.36	$5.35	$5.35	$4.97	351
2021-07-06	$5.45	$5.45	$5.45	$5.45	$5.07	724
2021-07-02	$5.50	$5.65	$5.35	$5.35	$4.97	1,324
2021-07-01	$5.55	$5.55	$5.53	$5.55	$5.16	2,373
2021-06-30	$5.51	$5.75	$5.51	$5.75	$5.35	504
2021-06-29	$5.75	$5.75	$5.75	$5.75	$5.35	788
2021-06-28	$6.00	$6.00	$6.00	$6.00	$5.58	471
2021-06-25	$6.00	$6.00	$6.00	$6.00	$5.58	167
2021-06-24	$6.01	$6.01	$6.01	$6.01	$5.59	682
2021-06-23	$6.96	$6.96	$6.96	$6.96	$6.47	26
2021-06-22	$6.96	$6.96	$6.96	$6.96	$6.47	79
2021-06-21	$6.96	$6.96	$6.96	$6.96	$6.47	561
2021-06-18	$6.98	$6.99	$6.78	$6.99	$6.50	1,976
2021-06-17	$6.25	$6.25	$6.25	$6.25	$5.81	726
2021-06-16	$6.29	$6.30	$6.00	$6.13	$5.70	3,897
2021-06-15	$6.23	$6.23	$6.23	$6.23	$5.79	751
2021-06-14	$6.30	$6.30	$6.25	$6.25	$5.81	371
2021-06-11	$6.25	$6.25	$6.15	$6.24	$5.80	3,650
2021-06-10	$6.26	$6.26	$6.26	$6.26	$5.82	350
2021-06-09	$6.01	$6.01	$6.01	$6.01	$5.59	556
2021-06-08	$5.98	$6.01	$5.80	$6.01	$5.59	4,968
2021-06-07	$5.75	$5.98	$5.75	$5.80	$5.39	1,197
2021-06-04	$5.75	$5.75	$5.75	$5.75	$5.35	291
2021-06-03	$5.95	$5.95	$5.75	$5.75	$5.35	974
2021-06-02	$5.80	$5.80	$5.80	$5.80	$5.39	1,134
2021-06-01	$5.65	$5.65	$5.65	$5.65	$5.25	394
2021-05-28	$5.76	$5.76	$5.70	$5.70	$5.30	1,745
2021-05-27	$5.50	$5.65	$5.50	$5.65	$5.25	522
2021-05-26	$5.35	$5.35	$5.35	$5.35	$4.97	202
2021-05-25	$4.94	$5.45	$4.94	$5.35	$4.97	32,262
2021-05-24	$5.20	$5.20	$5.18	$5.20	$4.78	6,866
2021-05-21	$5.75	$5.75	$5.20	$5.20	$4.78	17,116
2021-05-20	$5.50	$5.80	$5.50	$5.80	$5.33	730
2021-05-19	$5.50	$5.50	$5.50	$5.50	$5.06	618
2021-05-18	$5.30	$5.50	$5.30	$5.50	$5.06	868
2021-05-17	$5.11	$5.50	$5.11	$5.50	$5.06	2,532
2021-05-14	$5.29	$5.29	$5.29	$5.29	$4.86	156
2021-05-13	$5.29	$5.29	$5.29	$5.29	$4.86	811
2021-05-12	$5.12	$5.12	$5.12	$5.12	$4.71	19
2021-05-11	$5.12	$5.12	$5.12	$5.12	$4.71	29
2021-05-10	$5.50	$5.50	$5.12	$5.12	$4.71	336
2021-05-07	$5.50	$5.50	$5.12	$5.12	$4.71	246
2021-05-06	$5.11	$5.11	$5.11	$5.11	$4.70	283
2021-05-05	$5.25	$5.25	$5.25	$5.25	$4.83	200
2021-05-04	$5.25	$5.25	$5.25	$5.25	$4.83	33
2021-05-03	$5.25	$5.25	$5.25	$5.25	$4.83	10,440
2021-04-30	$5.06	$5.06	$5.06	$5.06	$4.65	249
2021-04-29	$5.10	$5.50	$5.10	$5.50	$5.06	648
2021-04-28	$5.25	$5.26	$5.25	$5.25	$4.83	13,472
2021-04-27	$5.00	$5.00	$5.00	$5.00	$4.60	639
2021-04-26	$5.10	$5.10	$5.10	$5.10	$4.69	700
2021-04-23	$5.00	$5.00	$5.00	$5.00	$4.60	106
2021-04-22	$5.00	$5.00	$5.00	$5.00	$4.60	483
2021-04-21	$5.10	$5.10	$5.10	$5.10	$4.69	1,146
2021-04-20	$5.00	$5.00	$5.00	$5.00	$4.60	263
2021-04-19	$5.50	$5.50	$5.50	$5.50	$5.06	432
2021-04-16	$5.00	$5.40	$5.00	$5.40	$4.96	1,124
2021-04-15	$5.50	$5.50	$5.50	$5.50	$5.06	107
2021-04-14	$5.00	$5.50	$5.00	$5.50	$5.06	1,853
2021-04-13	$5.00	$5.00	$5.00	$5.00	$4.60	7
2021-04-12	$5.00	$5.00	$5.00	$5.00	$4.60	62
2021-04-09	$5.00	$5.00	$5.00	$5.00	$4.60	486
2021-04-08	$5.00	$5.00	$5.00	$5.00	$4.60	1,882
2021-04-07	$5.10	$5.10	$5.10	$5.10	$4.69	3,120
2021-04-06	$5.25	$5.25	$5.20	$5.20	$4.78	788
2021-04-05	$5.10	$5.20	$5.10	$5.20	$4.78	626
2021-04-01	$5.10	$5.20	$5.10	$5.15	$4.73	607
2021-03-31	$5.10	$5.80	$5.10	$5.30	$4.87	638
2021-03-30	$5.10	$5.49	$5.10	$5.49	$5.05	1,291
2021-03-29	$5.74	$5.74	$5.74	$5.74	$5.28	28
2021-03-26	$5.80	$5.80	$5.74	$5.74	$5.28	420
2021-03-25	$5.80	$5.80	$4.76	$5.74	$5.28	813
2021-03-24	$5.87	$5.87	$5.87	$5.87	$5.40	0
2021-03-23	$5.87	$5.87	$5.87	$5.87	$5.40	233
2021-03-22	$5.88	$5.88	$5.88	$5.88	$5.41	271
2021-03-19	$5.89	$5.89	$5.89	$5.89	$5.41	28
2021-03-18	$5.89	$5.89	$5.89	$5.89	$5.41	177
2021-03-17	$5.55	$5.90	$5.55	$5.90	$5.42	720
2021-03-16	$5.55	$5.55	$5.55	$5.55	$5.10	6,881
2021-03-15	$5.55	$5.55	$5.55	$5.55	$5.10	302
2021-03-12	$5.63	$5.63	$5.55	$5.55	$5.10	3,158
2021-03-11	$5.90	$5.98	$5.70	$5.75	$5.29	11,258
2021-03-10	$5.77	$5.80	$5.77	$5.80	$5.33	6,559
2021-03-09	$5.79	$5.79	$5.65	$5.74	$5.28	1,413
2021-03-08	$5.60	$5.60	$5.55	$5.55	$5.10	5,274
2021-03-05	$5.69	$5.74	$5.60	$5.74	$5.28	1,394
2021-03-04	$5.55	$5.70	$5.55	$5.70	$5.24	11,214
2021-03-03	$5.74	$5.75	$5.15	$5.15	$4.73	2,140
2021-03-02	$5.00	$5.44	$4.55	$5.44	$5.00	8,297
2021-03-01	$5.64	$5.65	$4.76	$4.76	$4.38	2,759
2021-02-26	$5.81	$5.81	$4.50	$5.75	$5.29	1,107
2021-02-25	$4.70	$5.75	$4.70	$4.70	$4.32	474
2021-02-24	$5.75	$5.75	$4.70	$4.70	$4.32	474
2021-02-23	$5.50	$5.68	$5.29	$5.29	$4.80	4,010
2021-02-22	$5.50	$5.50	$5.45	$5.45	$4.95	807
2021-02-19	$4.55	$5.98	$4.55	$5.50	$4.99	1,233
2021-02-18	$4.55	$5.99	$4.55	$4.55	$4.13	4,199
2021-02-17	$4.55	$5.35	$4.55	$4.55	$4.13	4,199
2021-02-16	$5.39	$5.39	$4.55	$4.55	$4.13	3,169
2021-02-12	$4.55	$4.55	$4.55	$4.55	$4.13	189
2021-02-11	$4.75	$4.80	$4.75	$4.80	$4.36	2,988
2021-02-10	$4.62	$4.62	$4.62	$4.62	$4.19	2,933
2021-02-09	$4.89	$5.10	$4.62	$4.62	$4.19	2,933
2021-02-08	$4.55	$4.89	$4.38	$4.55	$4.13	11,973
2021-02-05	$4.76	$4.76	$4.76	$4.76	$4.32	202
2021-02-04	$4.75	$4.75	$4.75	$4.75	$4.31	62
2021-02-03	$4.70	$4.80	$4.70	$4.75	$4.31	2,354
2021-02-02	$4.55	$4.55	$4.55	$4.55	$4.13	9,280
2021-02-01	$4.55	$5.10	$4.55	$4.55	$4.13	5,178
2021-01-29	$5.20	$5.20	$4.55	$4.55	$4.13	1,426
2021-01-28	$4.55	$4.65	$4.55	$4.65	$4.22	118,163
2021-01-27	$4.50	$4.75	$4.50	$4.75	$4.31	716
2021-01-26	$5.15	$5.25	$4.75	$4.75	$4.31	1,295
2021-01-25	$4.75	$4.75	$4.75	$4.75	$4.31	88
2021-01-22	$4.75	$4.75	$4.75	$4.75	$4.31	101
2021-01-21	$4.65	$4.65	$4.65	$4.65	$4.22	700
2021-01-20	$4.55	$5.36	$4.55	$4.75	$4.31	8,803
2021-01-19	$4.50	$5.36	$4.30	$4.30	$3.90	8,215
2021-01-15	$4.50	$4.75	$4.50	$4.50	$4.08	6,909
2021-01-14	$4.49	$4.49	$4.49	$4.49	$4.08	114
2021-01-13	$5.25	$5.37	$4.54	$4.54	$4.12	5,022
2021-01-12	$4.83	$4.85	$4.82	$4.85	$4.40	1,394
2021-01-11	$4.83	$4.83	$4.80	$4.80	$4.36	636
2021-01-08	$4.83	$4.83	$4.83	$4.83	$4.38	338
2021-01-07	$4.90	$4.98	$4.75	$4.75	$4.31	10,533
2021-01-06	$4.90	$4.90	$4.82	$4.82	$4.38	1,136
2021-01-05	$5.15	$5.15	$4.75	$4.85	$4.40	6,280
2021-01-04	$4.75	$4.76	$4.75	$4.76	$4.32	1,326
2020-12-31	$4.54	$5.00	$4.49	$5.00	$4.54	1,464
2020-12-30	$4.54	$5.00	$4.54	$4.85	$4.40	8,613
2020-12-29	$4.94	$5.00	$4.80	$4.80	$4.36	6,132
2020-12-28	$5.10	$5.20	$4.90	$5.00	$4.54	13,829
2020-12-24	$5.30	$5.30	$5.30	$5.30	$4.81	248
2020-12-23	$5.30	$5.30	$5.30	$5.30	$4.81	542
2020-12-22	$5.30	$5.30	$5.20	$5.30	$4.81	724
2020-12-21	$5.95	$5.95	$5.94	$5.94	$5.39	480
2020-12-18	$5.60	$5.60	$5.60	$5.60	$5.08	164
2020-12-17	$5.70	$5.70	$5.40	$5.40	$4.90	3,845
2020-12-16	$5.25	$5.95	$5.00	$5.00	$4.54	842
2020-12-15	$5.25	$5.35	$5.10	$5.35	$4.86	1,552
2020-12-14	$5.46	$5.46	$5.06	$5.06	$4.59	4,132
2020-12-11	$5.50	$5.50	$5.40	$5.40	$4.90	16,220
2020-12-10	$5.52	$5.52	$5.50	$5.50	$4.99	1,413
2020-12-09	$5.35	$5.65	$5.35	$5.40	$4.90	29,162
2020-12-08	$5.25	$5.95	$5.25	$5.35	$4.86	16,444
2020-12-07	$5.10	$6.00	$5.10	$5.10	$4.63	5,578
2020-12-04	$5.05	$5.05	$5.05	$5.05	$4.58	61
2020-12-03	$5.05	$5.05	$5.05	$5.05	$4.58	16
2020-12-02	$5.50	$5.50	$4.85	$5.05	$4.58	1,067
2020-12-01	$5.30	$5.30	$4.66	$5.00	$4.54	1,166
2020-11-30	$4.64	$5.29	$4.64	$5.29	$4.80	1,699
2020-11-27	$4.75	$5.29	$4.75	$5.29	$4.80	364
2020-11-25	$4.65	$4.65	$4.65	$4.65	$4.22	164
2020-11-24	$5.50	$5.50	$5.00	$5.00	$4.54	723
2020-11-23	$5.60	$5.60	$4.65	$5.50	$4.99	823
2020-11-20	$4.79	$5.60	$4.79	$5.60	$5.03	391
2020-11-19	$4.60	$5.00	$4.60	$5.00	$4.49	657
2020-11-18	$4.60	$5.73	$4.60	$5.72	$5.14	1,185
2020-11-17	$4.53	$5.15	$4.53	$4.57	$4.10	4,023
2020-11-16	$4.75	$4.99	$4.75	$4.99	$4.48	41,186
2020-11-13	$4.75	$5.00	$4.75	$5.00	$4.49	3,851
2020-11-12	$5.08	$5.85	$5.00	$5.00	$4.49	6,592
2020-11-11	$4.02	$4.97	$3.85	$4.94	$4.44	42,686
2020-11-10	$3.69	$3.70	$3.67	$3.67	$3.30	1,618
2020-11-09	$3.50	$3.50	$3.50	$3.50	$3.14	286
2020-11-06	$3.37	$3.37	$3.33	$3.37	$3.03	581
2020-11-05	$3.70	$3.70	$3.70	$3.70	$3.32	188
2020-11-04	$3.70	$3.70	$3.30	$3.50	$3.14	519
2020-11-03	$3.00	$3.50	$3.00	$3.50	$3.14	758
2020-11-02	$3.30	$3.78	$3.26	$3.78	$3.39	3,609
2020-10-30	$3.78	$3.78	$3.78	$3.78	$3.39	17
2020-10-29	$3.80	$3.80	$3.60	$3.78	$3.39	606
2020-10-28	$3.50	$3.50	$3.50	$3.50	$3.14	725
2020-10-27	$3.28	$3.28	$3.28	$3.28	$2.95	4
2020-10-26	$3.28	$3.28	$3.28	$3.28	$2.95	193
2020-10-23	$3.28	$3.28	$3.21	$3.21	$2.88	487
2020-10-22	$3.24	$3.24	$2.80	$3.24	$2.91	593
2020-10-21	$3.42	$3.42	$2.06	$3.20	$2.87	22,995
2020-10-20	$3.46	$3.46	$3.46	$3.46	$3.11	280
2020-10-19	$3.46	$3.46	$3.42	$3.42	$3.07	1,279
2020-10-16	$3.36	$3.36	$3.36	$3.36	$3.02	46
2020-10-15	$3.37	$3.37	$3.36	$3.36	$3.02	738
2020-10-14	$3.43	$3.43	$3.36	$3.36	$3.02	225
2020-10-13	$3.44	$3.44	$3.44	$3.44	$3.09	374
2020-10-12	$3.48	$3.70	$3.48	$3.60	$3.23	1,204
2020-10-09	$3.46	$3.46	$3.40	$3.40	$3.05	906
2020-10-08	$3.50	$3.50	$3.36	$3.36	$3.02	977
2020-10-07	$3.29	$3.50	$3.29	$3.50	$3.14	359
2020-10-06	$4.00	$4.00	$3.29	$3.29	$2.95	6,499
2020-10-05	$3.76	$3.76	$3.76	$3.76	$3.38	24
2020-10-02	$3.76	$3.76	$3.76	$3.76	$3.38	78
2020-10-01	$3.76	$3.76	$3.76	$3.76	$3.38	0
2020-09-30	$3.76	$3.76	$3.76	$3.76	$3.38	539
2020-09-29	$4.00	$4.00	$4.00	$4.00	$3.59	52
2020-09-28	$4.00	$4.00	$4.00	$4.00	$3.59	145
2020-09-25	$4.00	$4.00	$4.00	$4.00	$3.59	5,043
2020-09-24	$4.00	$4.00	$4.00	$4.00	$3.59	1,029
2020-09-23	$4.00	$4.00	$4.00	$4.00	$3.59	599
2020-09-22	$4.00	$4.00	$4.00	$4.00	$3.59	12
2020-09-21	$4.00	$4.03	$4.00	$4.00	$3.59	10,895
2020-09-18	$4.03	$4.03	$4.03	$4.03	$3.61	106
2020-09-17	$4.00	$4.00	$4.00	$4.00	$3.59	4
2020-09-16	$4.00	$4.00	$4.00	$4.00	$3.59	162
2020-09-15	$4.00	$4.00	$4.00	$4.00	$3.59	40
2020-09-14	$4.08	$4.08	$4.00	$4.00	$3.59	10,007
2020-09-11	$4.00	$4.00	$4.00	$4.00	$3.59	35,012
2020-09-10	$4.25	$4.25	$4.00	$4.00	$3.59	10,831
2020-09-09	$4.00	$4.00	$4.00	$4.00	$3.59	40,016
2020-09-08	$3.76	$3.76	$3.76	$3.76	$3.38	156
2020-09-04	$4.00	$4.00	$4.00	$4.00	$3.59	29
2020-09-03	$4.00	$4.00	$4.00	$4.00	$3.59	303
2020-09-02	$3.55	$3.55	$3.55	$3.55	$3.19	458
2020-09-01	$3.55	$3.55	$3.55	$3.55	$3.19	165
2020-08-31	$4.24	$4.24	$4.24	$4.24	$3.81	117
2020-08-28	$4.00	$4.04	$4.00	$4.00	$3.59	1,372
2020-08-27	$4.00	$4.00	$4.00	$4.00	$3.59	149
2020-08-26	$3.98	$4.00	$3.98	$4.00	$3.59	2,230
2020-08-25	$3.98	$3.98	$3.98	$3.98	$3.57	617
2020-08-24	$4.00	$4.00	$3.95	$4.00	$3.54	2,235
2020-08-21	$3.80	$3.80	$3.80	$3.80	$3.36	71
2020-08-20	$3.80	$3.80	$3.80	$3.80	$3.36	5
2020-08-19	$3.84	$3.84	$3.80	$3.80	$3.36	348
2020-08-18	$4.06	$4.06	$4.06	$4.06	$3.59	105
2020-08-17	$4.06	$4.06	$4.06	$4.06	$3.59	30
2020-08-14	$4.06	$4.06	$4.06	$4.06	$3.59	4
2020-08-13	$4.18	$4.24	$4.06	$4.06	$3.59	1,537
2020-08-12	$3.66	$3.66	$3.66	$3.66	$3.24	13
2020-08-11	$3.66	$3.66	$3.66	$3.66	$3.24	414
2020-08-10	$3.50	$3.50	$3.46	$3.46	$3.06	278
2020-08-07	$3.72	$3.72	$3.72	$3.72	$3.29	308
2020-08-06	$3.78	$3.78	$3.78	$3.78	$3.34	154
2020-08-05	$4.13	$4.17	$3.78	$3.78	$3.34	2,452
2020-08-04	$3.50	$3.50	$3.50	$3.50	$3.10	17
2020-08-03	$3.50	$3.50	$3.50	$3.50	$3.10	49
2020-07-31	$3.50	$3.50	$3.50	$3.50	$3.10	0
2020-07-30	$3.46	$3.50	$3.46	$3.50	$3.10	766
2020-07-29	$3.45	$3.45	$3.45	$3.45	$3.05	100
2020-07-28	$3.38	$3.38	$3.38	$3.38	$2.99	4
2020-07-27	$3.38	$3.38	$3.38	$3.38	$2.99	30
2020-07-24	$3.38	$3.38	$3.38	$3.38	$2.99	30
2020-07-23	$3.50	$3.50	$3.38	$3.38	$2.99	3,092
2020-07-22	$3.38	$3.44	$3.38	$3.38	$2.99	4,906
2020-07-21	$3.35	$3.35	$3.35	$3.35	$2.96	229
2020-07-20	$3.48	$3.48	$3.48	$3.48	$3.08	231
2020-07-17	$3.48	$3.50	$3.48	$3.50	$3.10	2,992
2020-07-16	$3.50	$3.50	$3.50	$3.50	$3.10	69
2020-07-15	$3.56	$3.56	$3.48	$3.50	$3.10	9,524
2020-07-14	$3.33	$3.70	$3.33	$3.70	$3.27	321
2020-07-13	$3.79	$3.79	$3.55	$3.56	$3.15	1,193
2020-07-10	$3.83	$3.83	$3.83	$3.83	$3.39	118
2020-07-09	$3.83	$3.83	$3.79	$3.79	$3.35	1,300
2020-07-08	$3.79	$3.79	$3.79	$3.79	$3.35	37
2020-07-07	$3.79	$3.79	$3.79	$3.79	$3.35	163
2020-07-06	$3.60	$3.60	$3.60	$3.60	$3.18	55
2020-07-02	$3.60	$3.60	$3.60	$3.60	$3.18	20
2020-07-01	$3.60	$3.60	$3.60	$3.60	$3.18	256
2020-06-30	$3.55	$3.55	$3.55	$3.55	$3.14	7
2020-06-29	$3.55	$3.55	$3.55	$3.55	$3.14	128
2020-06-26	$3.55	$3.55	$3.50	$3.55	$3.14	750
2020-06-25	$3.85	$3.99	$3.50	$3.99	$3.53	1,030
2020-06-24	$3.60	$3.60	$3.60	$3.60	$3.18	486
2020-06-23	$3.61	$3.66	$3.61	$3.62	$3.20	1,902
2020-06-22	$3.64	$3.64	$3.64	$3.64	$3.22	149
2020-06-19	$3.50	$3.50	$3.50	$3.50	$3.10	205
2020-06-18	$3.59	$3.59	$3.59	$3.59	$3.18	171
2020-06-17	$4.00	$4.00	$4.00	$4.00	$3.54	0
2020-06-16	$4.00	$4.00	$4.00	$4.00	$3.54	24
2020-06-15	$3.79	$4.00	$3.79	$4.00	$3.54	261
2020-06-12	$4.00	$4.00	$4.00	$4.00	$3.54	98
2020-06-11	$4.00	$4.00	$4.00	$4.00	$3.54	288
2020-06-10	$4.01	$4.01	$4.01	$4.01	$3.55	239
2020-06-09	$4.00	$4.00	$4.00	$4.00	$3.54	30
2020-06-08	$4.20	$4.20	$3.99	$4.00	$3.54	824
2020-06-05	$4.06	$4.06	$3.97	$3.99	$3.53	1,126
2020-06-04	$4.00	$4.04	$4.00	$4.04	$3.57	1,275
2020-06-03	$3.99	$4.00	$3.90	$3.90	$3.45	18,456
2020-06-02	$3.99	$4.15	$3.99	$4.15	$3.67	1,902
2020-06-01	$4.19	$4.19	$4.19	$4.19	$3.71	31
2020-05-29	$3.95	$4.19	$3.95	$4.19	$3.71	301
2020-05-28	$3.93	$3.95	$3.93	$3.95	$3.49	1,872
2020-05-27	$4.02	$4.02	$4.00	$4.00	$3.54	1,570
2020-05-26	$4.00	$4.00	$3.98	$4.00	$3.49	3,477
2020-05-22	$4.00	$4.00	$4.00	$4.00	$3.49	351
2020-05-21	$4.01	$4.20	$4.01	$4.20	$3.66	401
2020-05-20	$3.93	$4.01	$3.93	$4.00	$3.49	3,813
2020-05-19	$3.93	$4.00	$3.93	$4.00	$3.49	373
2020-05-18	$3.75	$4.01	$3.57	$3.92	$3.42	126,679
2020-05-15	$3.03	$3.95	$3.03	$3.90	$3.40	9,875
2020-05-14	$3.61	$3.61	$2.90	$3.50	$3.05	11,593
2020-05-13	$4.01	$4.01	$4.01	$4.01	$3.49	207
2020-05-12	$4.01	$4.01	$4.01	$4.01	$3.49	250
2020-05-11	$3.65	$3.65	$3.60	$3.65	$3.18	12,544
2020-05-08	$3.65	$3.65	$3.65	$3.65	$3.18	195
2020-05-07	$3.75	$3.75	$3.60	$3.65	$3.18	2,609
2020-05-06	$3.90	$3.95	$3.90	$3.90	$3.40	2,948
2020-05-05	$4.01	$4.01	$4.01	$4.01	$3.49	2,127
2020-05-04	$4.01	$4.01	$4.01	$4.01	$3.49	234
2020-05-01	$4.55	$4.55	$3.96	$4.00	$3.49	15,545
2020-04-30	$4.95	$4.95	$4.50	$4.50	$3.92	8,823
2020-04-29	$4.65	$5.00	$4.10	$4.70	$4.10	6,463
2020-04-28	$5.09	$5.09	$5.00	$5.00	$4.36	203
2020-04-27	$4.84	$4.84	$4.50	$4.50	$3.92	1,387
2020-04-24	$5.10	$5.10	$5.10	$5.10	$4.44	150
2020-04-23	$5.10	$5.10	$5.10	$5.10	$4.44	96
2020-04-22	$5.10	$5.10	$5.10	$5.10	$4.44	61
2020-04-21	$5.10	$5.10	$5.10	$5.10	$4.44	10
2020-04-20	$4.03	$5.10	$4.03	$5.10	$4.44	460
2020-04-17	$5.25	$5.25	$5.25	$5.25	$4.58	209
2020-04-16	$4.25	$4.85	$4.25	$4.85	$4.23	493
2020-04-15	$5.00	$5.00	$5.00	$5.00	$4.36	93
2020-04-14	$4.48	$5.00	$4.03	$5.00	$4.36	444
2020-04-13	$4.77	$4.77	$4.77	$4.77	$4.16	2
2020-04-09	$4.77	$4.77	$4.77	$4.77	$4.16	2,498
2020-04-08	$4.81	$5.00	$4.81	$5.00	$4.36	1,307
2020-04-07	$5.00	$5.00	$5.00	$5.00	$4.36	6,756
2020-04-06	$4.80	$5.00	$4.65	$5.00	$4.36	22,311
2020-04-03	$4.51	$4.51	$4.51	$4.51	$3.93	1
2020-04-02	$4.51	$4.51	$4.51	$4.51	$3.93	100
2020-04-01	$4.75	$4.75	$4.75	$4.75	$4.14	65
2020-03-31	$4.75	$4.75	$4.75	$4.75	$4.14	68
2020-03-30	$4.64	$4.75	$4.57	$4.75	$4.14	3,616
2020-03-27	$4.50	$4.64	$4.50	$4.60	$4.01	917
2020-03-26	$4.35	$4.45	$4.35	$4.45	$3.88	4,141
2020-03-25	$4.39	$4.39	$4.39	$4.39	$3.83	2,128
2020-03-24	$4.45	$4.45	$3.90	$4.40	$3.83	2,045
2020-03-23	$3.77	$4.48	$3.77	$4.00	$3.49	20,876
2020-03-20	$4.70	$4.70	$3.90	$3.90	$3.40	13,736
2020-03-19	$4.89	$4.89	$4.52	$4.52	$3.94	1,049
2020-03-18	$5.49	$5.49	$4.44	$4.52	$3.94	13,520
2020-03-17	$5.51	$5.51	$5.18	$5.18	$4.51	3,866
2020-03-16	$5.04	$5.50	$4.50	$5.00	$4.36	7,034
2020-03-13	$5.70	$5.78	$5.70	$5.78	$5.04	101,135
2020-03-12	$5.30	$5.30	$5.25	$5.27	$4.59	2,545
2020-03-11	$5.25	$5.70	$5.25	$5.40	$4.71	140,963
2020-03-10	$5.47	$5.55	$5.25	$5.55	$4.84	5,538
2020-03-09	$5.55	$5.55	$5.40	$5.40	$4.71	6,457
2020-03-06	$5.69	$5.88	$5.55	$5.55	$4.84	27,032
2020-03-05	$5.74	$5.74	$5.65	$5.65	$4.92	884
2020-03-04	$5.65	$5.79	$5.60	$5.65	$4.92	1,653
2020-03-03	$5.92	$5.92	$5.92	$5.92	$5.16	25
2020-03-02	$5.79	$5.92	$5.79	$5.92	$5.16	1,186
2020-02-28	$5.87	$5.92	$5.75	$5.75	$5.01	18,180
2020-02-27	$5.92	$5.92	$5.92	$5.92	$5.16	50
2020-02-26	$5.90	$5.92	$5.75	$5.92	$5.16	10,914
2020-02-25	$5.97	$6.00	$5.96	$5.96	$5.05	1,508
2020-02-24	$5.94	$5.98	$5.92	$5.93	$5.02	3,268
2020-02-21	$5.98	$5.98	$5.98	$5.98	$5.07	4,820
2020-02-20	$6.00	$6.00	$6.00	$6.00	$5.08	34,546
2020-02-19	$5.98	$6.00	$5.98	$6.00	$5.08	2,737
2020-02-18	$5.96	$6.00	$5.96	$6.00	$5.08	1,289
2020-02-14	$5.92	$6.00	$5.92	$5.98	$5.07	1,140
2020-02-13	$6.00	$6.00	$6.00	$6.00	$5.08	577
2020-02-12	$6.00	$6.00	$6.00	$6.00	$5.08	701
2020-02-11	$6.01	$6.02	$5.96	$6.00	$5.08	25,645
2020-02-10	$5.94	$6.02	$5.94	$6.02	$5.10	836
2020-02-07	$5.94	$5.94	$5.94	$5.94	$5.03	269
2020-02-06	$5.98	$5.98	$5.98	$5.98	$5.07	23
2020-02-05	$5.98	$5.98	$5.98	$5.98	$5.07	199
2020-02-04	$5.95	$5.95	$5.95	$5.95	$5.04	253
2020-02-03	$5.93	$5.97	$5.93	$5.97	$5.06	331
2020-01-31	$5.92	$5.92	$5.92	$5.92	$5.02	73
2020-01-30	$5.94	$5.94	$5.92	$5.92	$5.02	690
2020-01-29	$5.91	$5.91	$5.91	$5.91	$5.01	153
2020-01-28	$5.91	$5.91	$5.91	$5.91	$5.01	311
2020-01-27	$6.00	$6.00	$6.00	$6.00	$5.08	0
2020-01-24	$6.00	$6.00	$6.00	$6.00	$5.08	3
2020-01-23	$6.00	$6.00	$6.00	$6.00	$5.08	122
2020-01-22	$6.00	$6.00	$5.91	$5.91	$5.01	1,461
2020-01-21	$6.00	$6.00	$6.00	$6.00	$5.08	2,038
2020-01-17	$5.91	$5.91	$5.91	$5.91	$5.01	1,560
2020-01-16	$5.99	$5.99	$5.99	$5.99	$5.07	237
2020-01-15	$5.99	$5.99	$5.99	$5.99	$5.07	100
2020-01-14	$5.98	$5.98	$5.98	$5.98	$5.07	107
2020-01-13	$5.91	$5.91	$5.91	$5.91	$5.01	350
2020-01-10	$5.94	$5.95	$5.94	$5.95	$5.04	3,340
2020-01-09	$6.00	$6.00	$5.95	$5.95	$5.04	258
2020-01-08	$6.00	$6.00	$6.00	$6.00	$5.08	42
2020-01-07	$5.98	$6.01	$5.98	$6.00	$5.08	11,047
2020-01-06	$5.98	$6.00	$5.96	$5.98	$5.07	3,056
2020-01-03	$5.92	$6.00	$5.91	$5.91	$5.01	2,212
2020-01-02	$5.99	$6.00	$5.99	$6.00	$5.08	677
2019-12-31	$5.99	$5.99	$5.99	$5.99	$5.07	491
2019-12-30	$6.00	$6.00	$5.95	$5.95	$5.04	2,557
2019-12-27	$6.00	$6.00	$6.00	$6.00	$5.08	11,114
2019-12-26	$6.01	$6.01	$6.00	$6.00	$5.08	3,603
2019-12-24	$6.00	$6.03	$6.00	$6.03	$5.11	5,234
2019-12-23	$6.02	$6.02	$5.91	$6.00	$5.08	55,679
2019-12-20	$6.00	$6.02	$6.00	$6.00	$5.08	26,128
2019-12-19	$5.90	$5.90	$5.90	$5.90	$5.00	129
2019-12-18	$6.00	$6.00	$6.00	$6.00	$5.08	43
2019-12-17	$6.04	$6.04	$6.00	$6.00	$5.08	2,001
2019-12-16	$6.04	$6.04	$6.00	$6.00	$5.08	94,054
2019-12-13	$5.99	$6.00	$5.99	$6.00	$5.08	660
2019-12-12	$6.00	$6.04	$6.00	$6.00	$5.08	11,731
2019-12-11	$6.00	$6.01	$6.00	$6.00	$5.08	16,385
2019-12-10	$6.00	$6.01	$5.99	$5.99	$5.07	22,178
2019-12-09	$6.00	$6.00	$5.97	$6.00	$5.08	19,002
2019-12-06	$6.00	$6.00	$6.00	$6.00	$5.08	142
2019-12-05	$5.81	$5.81	$5.81	$5.81	$4.92	1
2019-12-04	$5.81	$5.81	$5.81	$5.81	$4.92	131
2019-12-03	$6.00	$6.00	$5.95	$5.95	$5.04	840
2019-12-02	$5.92	$5.92	$5.70	$5.90	$5.00	17,013
2019-11-29	$5.95	$6.00	$5.80	$6.00	$5.08	24,704
2019-11-27	$6.00	$6.00	$5.88	$5.90	$4.86	9,418
2019-11-26	$6.00	$6.01	$6.00	$6.00	$4.94	4,749
2019-11-25	$5.99	$5.99	$5.95	$5.95	$4.90	16,099
2019-11-22	$6.00	$6.00	$6.00	$6.00	$4.94	561
2019-11-21	$6.00	$6.00	$6.00	$6.00	$4.94	111
2019-11-20	$6.00	$6.00	$6.00	$6.00	$4.94	56
2019-11-19	$6.00	$6.00	$6.00	$6.00	$4.94	156
2019-11-18	$6.00	$6.00	$6.00	$6.00	$4.94	196
2019-11-15	$6.00	$6.00	$6.00	$6.00	$4.94	1,033
2019-11-14	$5.90	$6.00	$5.88	$6.00	$4.94	705
2019-11-13	$6.00	$6.02	$6.00	$6.00	$4.94	1,062
2019-11-12	$5.96	$6.00	$5.96	$6.00	$4.94	1,562
2019-11-11	$6.00	$6.00	$6.00	$6.00	$4.94	57
2019-11-08	$6.00	$6.00	$6.00	$6.00	$4.94	129
2019-11-07	$5.95	$6.00	$5.80	$5.82	$4.79	3,137
2019-11-06	$6.00	$6.00	$6.00	$6.00	$4.94	100
2019-11-05	$6.00	$6.00	$5.96	$6.00	$4.94	418
2019-11-04	$5.90	$6.00	$5.90	$6.00	$4.94	836
2019-11-01	$6.00	$6.00	$5.85	$6.00	$4.94	3,742
2019-10-31	$5.93	$6.05	$5.91	$6.00	$4.94	4,523
2019-10-30	$5.98	$5.98	$5.93	$5.93	$4.89	997
2019-10-29	$6.00	$6.00	$5.93	$6.00	$4.94	1,205
2019-10-28	$6.05	$6.05	$6.05	$6.05	$4.98	161
2019-10-25	$5.97	$5.97	$5.95	$5.95	$4.90	2,860
2019-10-24	$5.95	$5.95	$5.95	$5.95	$4.90	901
2019-10-23	$5.90	$5.90	$5.90	$5.90	$4.86	163
2019-10-22	$6.00	$6.00	$6.00	$6.00	$4.94	130
2019-10-21	$5.98	$5.98	$5.98	$5.98	$4.93	327
2019-10-18	$6.00	$6.00	$6.00	$6.00	$4.94	100
2019-10-17	$6.10	$6.10	$6.00	$6.00	$4.94	5,100
2019-10-16	$5.99	$5.99	$5.99	$5.99	$4.93	65
2019-10-15	$6.04	$6.05	$5.99	$5.99	$4.93	1,630
2019-10-14	$5.90	$6.00	$5.90	$6.00	$4.94	2,409
2019-10-11	$6.00	$6.00	$5.90	$5.90	$4.86	1,810
2019-10-10	$6.10	$6.10	$6.10	$6.10	$5.03	215
2019-10-09	$5.87	$6.00	$5.80	$6.00	$4.94	1,515
2019-10-08	$5.90	$6.00	$5.90	$6.00	$4.94	1,206
2019-10-07	$5.92	$5.92	$5.92	$5.92	$4.88	4
2019-10-04	$5.92	$5.92	$5.92	$5.92	$4.88	54
2019-10-03	$5.85	$5.95	$5.85	$5.92	$4.88	1,082
2019-10-02	$5.90	$6.04	$5.85	$6.00	$4.94	3,189
2019-10-01	$6.10	$6.10	$6.00	$6.00	$4.94	19,094
2019-09-30	$6.00	$6.10	$6.00	$6.10	$5.03	1,396
2019-09-27	$6.04	$6.04	$6.00	$6.00	$4.94	3,150
2019-09-26	$6.00	$6.04	$6.00	$6.00	$4.94	1,651
2019-09-25	$5.99	$5.99	$5.99	$5.99	$4.93	3
2019-09-24	$6.10	$6.10	$5.86	$5.99	$4.93	1,022
2019-09-23	$6.10	$6.50	$5.95	$6.10	$5.03	9,863
2019-09-20	$6.10	$6.10	$6.00	$6.00	$4.94	1,267
2019-09-19	$6.10	$6.10	$6.10	$6.10	$5.03	662
2019-09-18	$5.95	$5.99	$5.95	$5.99	$4.93	2,025
2019-09-17	$5.82	$6.06	$5.82	$5.99	$4.93	14,375
2019-09-16	$6.05	$6.08	$6.00	$6.02	$4.96	24,281
2019-09-13	$5.79	$6.04	$5.77	$6.01	$4.95	23,660
2019-09-12	$5.71	$5.71	$5.71	$5.71	$4.70	93
2019-09-11	$5.81	$5.81	$5.70	$5.71	$4.70	8,482
2019-09-10	$5.99	$5.99	$5.99	$5.99	$4.93	94
2019-09-09	$5.99	$5.99	$5.99	$5.99	$4.93	2,026
2019-09-06	$5.77	$6.00	$5.77	$6.00	$4.94	217
2019-09-05	$6.00	$6.50	$5.77	$5.77	$4.75	2,819
2019-09-04	$6.04	$6.06	$5.72	$5.99	$4.79	10,860
2019-09-03	$6.05	$7.00	$5.96	$6.00	$4.80	18,940
2019-08-30	$6.04	$6.29	$6.00	$6.01	$4.81	25,296
2019-08-29	$6.09	$6.28	$6.00	$6.00	$4.80	28,801
2019-08-28	$6.26	$6.26	$6.00	$6.00	$4.80	34,885
2019-08-27	$6.01	$6.25	$5.90	$6.25	$5.00	24,966
2019-08-26	$6.25	$6.29	$6.00	$6.02	$4.82	24,854
2019-08-23	$5.96	$6.20	$5.96	$6.00	$4.80	2,310
2019-08-22	$5.93	$6.21	$5.93	$6.10	$4.88	5,954
2019-08-21	$5.90	$5.94	$5.90	$5.94	$4.75	1,720
2019-08-20	$5.94	$5.94	$5.94	$5.94	$4.75	47
2019-08-19	$5.94	$5.94	$5.94	$5.94	$4.75	5
2019-08-16	$5.94	$5.94	$5.94	$5.94	$4.75	713
2019-08-15	$5.70	$5.94	$5.70	$5.94	$4.75	600
2019-08-14	$5.94	$5.94	$5.94	$5.94	$4.75	25
2019-08-13	$5.94	$5.94	$5.94	$5.94	$4.75	133
2019-08-12	$5.94	$5.98	$5.94	$5.98	$4.79	1,004
2019-08-09	$5.70	$5.70	$5.70	$5.70	$4.56	1
2019-08-08	$5.70	$5.70	$5.70	$5.70	$4.56	487
2019-08-07	$5.94	$5.98	$5.84	$5.98	$4.79	1,015
2019-08-06	$5.98	$5.98	$5.98	$5.98	$4.79	237
2019-08-05	$5.96	$5.96	$5.96	$5.96	$4.77	92
2019-08-02	$5.96	$5.96	$5.96	$5.96	$4.77	1,400
2019-08-01	$5.96	$5.96	$5.96	$5.96	$4.77	1,400
2019-07-31	$5.96	$5.96	$5.96	$5.96	$4.77	101
2019-07-30	$5.82	$5.82	$5.82	$5.82	$4.66	1,413
2019-07-29	$5.96	$5.96	$5.96	$5.96	$4.77	202
2019-07-26	$5.70	$5.70	$5.70	$5.70	$4.56	7,012
2019-07-25	$5.71	$5.71	$5.70	$5.70	$4.56	627
2019-07-24	$5.70	$5.70	$5.70	$5.70	$4.56	91
2019-07-23	$5.70	$5.70	$5.70	$5.70	$4.56	509
2019-07-22	$5.98	$5.98	$5.70	$5.70	$4.56	701
2019-07-19	$5.70	$5.70	$5.70	$5.70	$4.56	379
2019-07-18	$5.75	$5.75	$5.70	$5.70	$4.56	520
2019-07-17	$5.80	$5.80	$5.80	$5.80	$4.64	28
2019-07-16	$5.80	$5.80	$5.80	$5.80	$4.64	1,076
2019-07-15	$5.73	$5.75	$5.70	$5.75	$4.60	1,349
2019-07-12	$5.70	$5.70	$5.70	$5.70	$4.56	221
2019-07-11	$5.98	$5.98	$5.98	$5.98	$4.79	100
2019-07-10	$5.75	$5.92	$5.75	$5.92	$4.74	513
2019-07-09	$5.69	$5.69	$5.69	$5.69	$4.55	55
2019-07-08	$5.90	$5.94	$5.69	$5.69	$4.55	1,102
2019-07-05	$5.90	$5.90	$5.44	$5.44	$4.35	510
2019-07-03	$5.90	$5.90	$5.90	$5.90	$4.72	71
2019-07-02	$5.90	$5.90	$5.90	$5.90	$4.72	212
2019-07-01	$5.88	$5.88	$5.88	$5.88	$4.71	907
2019-06-28	$5.88	$5.88	$5.40	$5.86	$4.69	1,700
2019-06-27	$5.88	$5.88	$5.88	$5.88	$4.71	16
2019-06-26	$5.88	$5.88	$5.88	$5.88	$4.71	40
2019-06-25	$5.88	$5.88	$5.88	$5.88	$4.71	1,605
2019-06-24	$5.88	$5.88	$5.88	$5.88	$4.71	1,701
2019-06-21	$5.88	$5.88	$5.88	$5.88	$4.71	174
2019-06-20	$5.78	$5.78	$5.78	$5.78	$4.63	176
2019-06-19	$5.78	$5.78	$5.78	$5.78	$4.63	12
2019-06-18	$5.78	$5.78	$5.78	$5.78	$4.63	43
2019-06-17	$5.78	$5.78	$5.78	$5.78	$4.63	33
2019-06-14	$5.78	$5.78	$5.78	$5.78	$4.63	17
2019-06-13	$5.78	$5.78	$5.78	$5.78	$4.63	6
2019-06-12	$5.69	$5.78	$5.40	$5.78	$4.63	3,033
2019-06-11	$5.61	$5.61	$5.61	$5.61	$4.49	44
2019-06-10	$5.70	$5.70	$5.40	$5.61	$4.49	7,504
2019-06-07	$5.84	$5.88	$5.84	$5.88	$4.71	2,047
2019-06-06	$5.88	$5.88	$5.88	$5.88	$4.71	0
2019-06-05	$5.88	$5.88	$5.88	$5.88	$4.71	15
2019-06-04	$5.80	$5.88	$5.80	$5.88	$4.71	810
2019-06-03	$5.88	$5.88	$5.88	$5.88	$4.71	400
2019-05-31	$5.90	$5.90	$5.90	$5.90	$4.72	5
2019-05-30	$5.95	$5.95	$5.90	$5.90	$4.72	608
2019-05-29	$5.78	$5.78	$5.78	$5.78	$4.62	74
2019-05-28	$5.90	$5.90	$5.90	$5.90	$4.62	40
2019-05-24	$5.90	$5.90	$5.90	$5.90	$4.62	26
2019-05-23	$6.00	$6.00	$5.90	$5.90	$4.62	1,223
2019-05-22	$6.00	$6.00	$6.00	$6.00	$4.70	1
2019-05-21	$5.99	$6.00	$5.99	$6.00	$4.70	1,112
2019-05-20	$6.04	$6.04	$6.00	$6.00	$4.70	302
2019-05-17	$6.00	$6.00	$6.00	$6.00	$4.70	607
2019-05-16	$5.95	$6.00	$5.95	$6.00	$4.70	618
2019-05-15	$5.76	$6.17	$5.72	$6.17	$4.83	376
2019-05-14	$5.99	$5.99	$5.72	$5.96	$4.67	1,097
2019-05-13	$5.99	$5.99	$5.99	$5.99	$4.69	87
2019-05-10	$5.99	$5.99	$5.99	$5.99	$4.69	6
2019-05-09	$5.98	$5.99	$5.98	$5.99	$4.69	563
2019-05-08	$5.71	$5.99	$5.71	$5.99	$4.69	755
2019-05-07	$5.90	$5.90	$5.90	$5.90	$4.62	0
2019-05-06	$5.90	$5.90	$5.90	$5.90	$4.62	101
2019-05-03	$5.85	$5.90	$5.85	$5.90	$4.62	500
2019-05-02	$5.90	$5.90	$5.90	$5.90	$4.62	100
2019-05-01	$5.99	$5.99	$5.99	$5.99	$4.69	0
2019-04-30	$5.99	$5.99	$5.99	$5.99	$4.69	202
2019-04-29	$5.70	$5.71	$5.70	$5.71	$4.47	575
2019-04-26	$5.75	$5.95	$5.73	$5.95	$4.66	1,866
2019-04-25	$5.80	$5.80	$5.70	$5.70	$4.46	855
2019-04-24	$5.95	$5.95	$5.95	$5.95	$4.66	23
2019-04-23	$5.84	$5.95	$5.80	$5.95	$4.66	772
2019-04-22	$5.58	$5.70	$5.58	$5.66	$4.43	3,913
2019-04-18	$5.96	$6.27	$5.67	$5.67	$4.44	6,695
2019-04-17	$5.68	$5.70	$5.68	$5.70	$4.46	744
2019-04-16	$5.66	$5.66	$5.66	$5.66	$4.43	947
2019-04-15	$6.00	$6.00	$6.00	$6.00	$4.70	35
2019-04-12	$5.62	$6.00	$5.62	$6.00	$4.70	5,004
2019-04-11	$5.80	$5.80	$5.80	$5.80	$4.54	0
2019-04-10	$5.80	$5.80	$5.80	$5.80	$4.54	6
2019-04-09	$5.80	$5.80	$5.80	$5.80	$4.54	0
2019-04-08	$5.80	$5.80	$5.80	$5.80	$4.54	363
2019-04-05	$5.90	$5.90	$5.90	$5.90	$4.62	281
2019-04-04	$5.80	$5.90	$5.76	$5.90	$4.62	2,812
2019-04-03	$5.90	$5.90	$5.90	$5.90	$4.62	575
2019-04-02	$5.95	$5.95	$5.90	$5.90	$4.62	917
2019-04-01	$6.00	$6.00	$6.00	$6.00	$4.70	29
2019-03-29	$6.00	$6.00	$6.00	$6.00	$4.70	12
2019-03-28	$6.00	$6.00	$6.00	$6.00	$4.70	22
2019-03-27	$6.00	$6.00	$6.00	$6.00	$4.70	1,721
2019-03-26	$6.00	$6.00	$6.00	$6.00	$4.70	4
2019-03-25	$6.00	$6.00	$6.00	$6.00	$4.70	1,258
2019-03-22	$5.90	$5.99	$5.76	$5.99	$4.69	1,294
2019-03-21	$6.00	$6.00	$6.00	$6.00	$4.70	261
2019-03-20	$6.05	$6.05	$6.05	$6.05	$4.74	281
2019-03-19	$6.00	$6.00	$6.00	$6.00	$4.70	348
2019-03-18	$6.00	$6.00	$6.00	$6.00	$4.70	61
2019-03-15	$6.00	$6.00	$6.00	$6.00	$4.70	1,151
2019-03-14	$6.00	$6.00	$6.00	$6.00	$4.70	8
2019-03-13	$5.90	$6.00	$5.90	$6.00	$4.70	2,811
2019-03-12	$5.89	$6.26	$5.77	$6.00	$4.70	3,660
2019-03-11	$5.87	$5.87	$5.86	$5.87	$4.60	1,577
2019-03-08	$5.60	$5.77	$5.55	$5.70	$4.46	9,308
2019-03-07	$5.75	$5.87	$5.70	$5.75	$4.50	6,120
2019-03-06	$5.90	$5.90	$5.75	$5.75	$4.50	5,127
2019-03-05	$5.85	$5.95	$5.85	$5.95	$4.66	770
2019-03-04	$5.81	$5.95	$5.81	$5.95	$4.66	6,339
2019-03-01	$5.65	$6.00	$5.65	$5.95	$4.66	9,042
2019-02-28	$5.65	$6.29	$5.65	$5.70	$4.46	10,385
2019-02-27	$5.70	$5.70	$5.52	$5.52	$4.32	2,700
2019-02-26	$5.55	$5.75	$5.50	$5.70	$4.46	7,861
2019-02-25	$5.50	$5.79	$5.50	$5.55	$4.35	5,457
2019-02-22	$5.80	$5.80	$5.51	$5.80	$4.54	5,904
2019-02-21	$5.90	$5.90	$5.90	$5.90	$4.52	72
2019-02-20	$6.00	$6.28	$5.71	$5.90	$4.52	17,258
2019-02-19	$5.50	$6.30	$5.49	$5.60	$4.29	9,232
2019-02-15	$6.03	$6.25	$5.58	$5.60	$4.29	5,936
2019-02-14	$5.95	$6.43	$5.95	$6.25	$4.79	1,391
2019-02-13	$5.95	$5.95	$5.95	$5.95	$4.56	548
2019-02-12	$5.45	$5.95	$5.45	$5.95	$4.56	285
2019-02-11	$5.70	$5.70	$5.41	$5.50	$4.22	16,984
2019-02-08	$5.75	$5.75	$5.70	$5.70	$4.37	6,950
2019-02-07	$6.00	$6.00	$5.60	$5.70	$4.37	18,202
2019-02-06	$6.05	$6.05	$6.00	$6.00	$4.60	5,659
2019-02-05	$6.00	$6.00	$6.00	$6.00	$4.60	5,100
2019-02-04	$5.95	$5.95	$5.90	$5.90	$4.52	5,017
2019-02-01	$5.90	$5.90	$5.90	$5.90	$4.52	4,020
2019-01-31	$5.60	$6.47	$5.55	$6.45	$4.95	7,646
2019-01-30	$5.50	$5.70	$5.50	$5.55	$4.26	7,100
2019-01-29	$5.70	$5.70	$5.70	$5.70	$4.37	49
2019-01-28	$5.75	$5.75	$5.70	$5.70	$4.37	6,559
2019-01-25	$6.00	$6.00	$5.75	$6.00	$4.60	1,200
2019-01-24	$6.16	$6.16	$5.80	$5.80	$4.45	501
2019-01-23	$5.85	$5.85	$5.85	$5.85	$4.49	70
2019-01-22	$5.90	$5.90	$5.85	$5.85	$4.49	5,220
2019-01-18	$5.75	$5.90	$5.70	$5.90	$4.52	12,675
2019-01-17	$5.98	$5.98	$5.95	$5.95	$4.56	202
2019-01-16	$6.00	$6.10	$6.00	$6.10	$4.68	241
2019-01-15	$6.00	$6.00	$6.00	$6.00	$4.60	13
2019-01-14	$6.00	$6.00	$6.00	$6.00	$4.60	1,600
2019-01-11	$6.10	$6.10	$6.10	$6.10	$4.68	265
2019-01-10	$6.15	$6.15	$6.15	$6.15	$4.72	10
2019-01-09	$6.15	$6.15	$6.15	$6.15	$4.72	124
2019-01-08	$6.40	$6.40	$6.40	$6.40	$4.91	1
2019-01-07	$6.40	$6.40	$6.40	$6.40	$4.91	892
2019-01-04	$6.60	$6.60	$6.60	$6.60	$5.06	8
2019-01-03	$6.60	$6.60	$6.60	$6.60	$5.06	100
2019-01-02	$6.60	$6.60	$6.60	$6.60	$5.06	531
2018-12-31	$6.70	$6.70	$6.70	$6.70	$5.14	1,094
2018-12-28	$6.05	$6.38	$6.01	$6.01	$4.61	480
2018-12-27	$6.10	$6.10	$6.00	$6.01	$4.61	203,916
2018-12-26	$6.00	$6.00	$6.00	$6.00	$4.60	701
2018-12-24	$5.70	$6.00	$5.30	$6.00	$4.60	13,624
2018-12-21	$6.05	$6.20	$5.85	$6.20	$4.75	3,102
2018-12-20	$6.10	$6.10	$6.05	$6.05	$4.64	809
2018-12-19	$6.00	$6.50	$6.00	$6.10	$4.68	890
2018-12-18	$6.60	$6.60	$6.30	$6.30	$4.83	404
2018-12-17	$6.25	$6.70	$6.25	$6.70	$5.14	387
2018-12-14	$6.35	$6.35	$6.35	$6.35	$4.87	10
2018-12-13	$6.35	$6.35	$6.35	$6.35	$4.87	1,147
2018-12-12	$6.45	$6.45	$6.35	$6.35	$4.87	1,060
2018-12-11	$6.20	$6.20	$6.20	$6.20	$4.75	917
2018-12-10	$6.20	$6.20	$6.20	$6.20	$4.75	292
2018-12-07	$6.20	$6.20	$6.20	$6.20	$4.75	386
2018-12-06	$6.15	$6.15	$6.00	$6.15	$4.72	9,168
2018-12-04	$6.65	$6.65	$6.05	$6.15	$4.72	1,957
2018-12-03	$6.73	$6.73	$6.05	$6.60	$5.06	1,445
2018-11-30	$6.73	$6.90	$6.73	$6.73	$5.16	8,018
2018-11-29	$6.73	$6.73	$6.73	$6.73	$5.16	30
2018-11-28	$6.73	$6.73	$6.72	$6.73	$5.16	4,795
2018-11-27	$6.26	$6.76	$6.05	$6.75	$5.18	2,724
2018-11-26	$6.95	$6.95	$6.95	$6.95	$5.33	203
2018-11-21	$6.50	$6.85	$6.02	$6.85	$5.25	1,360
2018-11-20	$6.85	$6.85	$6.80	$6.85	$5.25	1,558
2018-11-19	$6.90	$6.90	$6.90	$6.90	$5.29	4,809
2018-11-16	$6.36	$7.10	$6.36	$6.36	$4.88	606
2018-11-15	$6.35	$7.15	$6.35	$7.10	$5.44	1,138
2018-11-14	$6.85	$6.85	$6.85	$6.85	$5.25	500
2018-11-13	$6.90	$6.90	$6.90	$6.90	$5.29	12
2018-11-12	$6.85	$7.25	$6.35	$6.90	$5.29	855
2018-11-09	$7.00	$7.00	$7.00	$7.00	$5.37	1,806
2018-11-08	$7.00	$7.00	$7.00	$7.00	$5.37	114
2018-11-07	$7.00	$7.00	$7.00	$7.00	$5.37	138
2018-11-06	$7.00	$7.05	$7.00	$7.00	$5.37	2,304
2018-11-05	$6.65	$7.00	$6.65	$7.00	$5.37	3,820
2018-11-02	$6.65	$6.65	$6.65	$6.65	$5.10	10,014
2018-11-01	$6.65	$6.65	$6.65	$6.65	$5.10	743
2018-10-31	$6.90	$7.00	$6.85	$6.85	$5.25	3,105
2018-10-30	$6.35	$6.35	$6.35	$6.35	$4.87	295
2018-10-29	$6.00	$6.85	$4.30	$6.43	$4.93	11,451
2018-10-26	$6.60	$6.60	$6.60	$6.60	$5.06	123
2018-10-25	$6.80	$6.80	$6.80	$6.80	$5.21	241
2018-10-24	$6.55	$6.55	$6.55	$6.55	$5.02	3,826
2018-10-23	$6.65	$6.65	$6.60	$6.65	$5.10	35,900
2018-10-22	$6.25	$6.25	$6.25	$6.25	$4.79	5,089
2018-10-19	$6.85	$6.85	$6.85	$6.85	$5.25	114
2018-10-18	$6.85	$6.85	$6.85	$6.85	$5.25	200
2018-10-17	$6.90	$6.90	$6.90	$6.90	$5.29	116
2018-10-16	$6.90	$6.90	$6.90	$6.90	$5.29	200
2018-10-15	$6.25	$6.74	$6.25	$6.74	$5.17	715
2018-10-12	$6.45	$6.45	$6.25	$6.25	$4.79	600
2018-10-11	$6.75	$6.89	$6.74	$6.74	$5.17	1,564
2018-10-10	$6.75	$6.75	$6.75	$6.75	$5.18	177
2018-10-09	$6.90	$6.90	$6.75	$6.75	$5.18	726
2018-10-08	$6.75	$6.85	$6.75	$6.79	$5.02	12,901
2018-10-05	$6.77	$6.77	$6.75	$6.75	$4.99	278,498
2018-10-04	$6.75	$6.78	$6.75	$6.78	$5.01	37,849
2018-10-03	$6.80	$6.80	$6.71	$6.71	$4.96	14,560
2018-10-02	$6.77	$6.85	$6.75	$6.85	$5.06	31,844
2018-10-01	$6.75	$6.90	$6.70	$6.90	$5.10	44,643
2018-09-28	$6.15	$6.15	$6.00	$6.00	$4.44	2,781
2018-09-27	$6.60	$6.65	$6.15	$6.15	$4.55	6,417
2018-09-26	$6.32	$6.32	$6.15	$6.15	$4.55	4,234
2018-09-25	$6.40	$6.40	$6.00	$6.00	$4.44	3,221
2018-09-24	$7.00	$7.00	$7.00	$7.00	$5.18	16
2018-09-21	$7.00	$7.00	$7.00	$7.00	$5.18	117
2018-09-20	$6.40	$6.40	$6.40	$6.40	$4.73	0
2018-09-19	$6.55	$6.55	$6.40	$6.40	$4.73	522
2018-09-18	$6.55	$6.55	$6.50	$6.55	$4.84	3,029
2018-09-17	$6.55	$6.55	$6.54	$6.54	$4.84	275
2018-09-14	$6.62	$6.62	$6.60	$6.60	$4.88	666
2018-09-13	$6.60	$6.60	$6.60	$6.60	$4.88	1,146
2018-09-12	$6.70	$6.70	$6.61	$6.61	$4.89	472
2018-09-11	$6.70	$6.70	$6.70	$6.70	$4.95	178
2018-09-10	$6.73	$6.73	$6.73	$6.73	$4.98	88
2018-09-07	$6.73	$6.73	$6.73	$6.73	$4.98	17
2018-09-06	$6.85	$6.85	$6.70	$6.73	$4.98	4,655
2018-09-05	$6.68	$6.68	$6.50	$6.50	$4.81	2,377
2018-09-04	$6.72	$6.72	$6.65	$6.65	$4.92	559
2018-08-31	$6.90	$6.90	$6.80	$6.85	$5.06	5,218
2018-08-30	$6.80	$6.80	$6.80	$6.80	$5.03	2,648
2018-08-29	$6.80	$6.80	$6.80	$6.80	$5.03	76
2018-08-28	$6.80	$6.80	$6.80	$6.80	$5.03	134
2018-08-27	$6.80	$6.80	$6.80	$6.80	$5.03	2,910
2018-08-24	$6.80	$6.80	$6.80	$6.80	$5.03	8
2018-08-23	$6.80	$6.80	$6.80	$6.80	$5.03	90
2018-08-22	$6.90	$7.00	$6.80	$6.80	$5.03	1,350
2018-08-21	$6.75	$6.90	$6.75	$6.90	$5.10	759
2018-08-20	$6.50	$6.80	$6.40	$6.65	$4.92	28,786
2018-08-17	$7.20	$7.40	$6.50	$6.50	$4.81	1,417
2018-08-16	$7.19	$7.20	$7.19	$7.20	$5.32	594
2018-08-15	$6.51	$6.51	$6.51	$6.51	$4.81	13
2018-08-14	$6.51	$6.51	$6.51	$6.51	$4.81	1,050
2018-08-13	$7.04	$7.04	$7.04	$7.04	$5.21	11
2018-08-10	$6.50	$7.04	$6.50	$7.04	$5.21	532
2018-08-09	$6.50	$6.50	$6.50	$6.50	$4.81	19
2018-08-08	$6.50	$6.50	$6.50	$6.50	$4.81	300
2018-08-07	$7.00	$7.00	$7.00	$7.00	$5.18	602
2018-08-06	$6.80	$6.80	$6.80	$6.80	$5.03	3,507
2018-08-03	$7.00	$7.00	$7.00	$7.00	$5.18	115
2018-08-02	$6.68	$6.68	$6.68	$6.68	$4.94	3
2018-08-01	$6.68	$6.68	$6.68	$6.68	$4.94	700
2018-07-31	$7.11	$7.11	$7.06	$7.06	$5.22	2,065
2018-07-30	$7.10	$7.10	$7.00	$7.00	$5.18	3,006
2018-07-27	$6.60	$7.25	$6.60	$7.20	$5.32	3,020
2018-07-26	$7.00	$7.00	$6.60	$6.60	$4.88	935
2018-07-25	$7.50	$7.50	$7.00	$7.00	$5.18	1,442
2018-07-24	$6.79	$7.58	$6.79	$7.30	$5.40	7,047
2018-07-23	$6.60	$6.60	$6.55	$6.55	$4.84	3,246
2018-07-20	$6.60	$6.60	$6.60	$6.60	$4.88	0
2018-07-19	$6.60	$6.60	$6.60	$6.60	$4.88	800
2018-07-18	$7.00	$7.00	$7.00	$7.00	$5.18	742
2018-07-17	$6.50	$6.50	$6.50	$6.50	$4.81	0
2018-07-16	$6.50	$6.50	$6.50	$6.50	$4.81	184
2018-07-13	$6.50	$6.50	$6.50	$6.50	$4.81	13
2018-07-12	$6.50	$6.51	$6.50	$6.50	$4.81	808
2018-07-11	$6.75	$6.75	$6.75	$6.75	$4.99	33
2018-07-10	$6.75	$6.75	$6.75	$6.75	$4.99	1,300
2018-07-09	$7.15	$7.15	$7.15	$7.15	$5.29	20
2018-07-06	$7.15	$7.15	$7.15	$7.15	$5.29	131
2018-07-05	$7.15	$7.15	$7.15	$7.15	$5.29	39
2018-07-03	$7.15	$7.15	$7.15	$7.15	$5.29	87
2018-07-02	$7.15	$7.15	$7.15	$7.15	$5.29	64
2018-06-29	$7.15	$7.15	$7.15	$7.15	$5.29	80
2018-06-28	$7.15	$7.15	$7.15	$7.15	$5.29	0
2018-06-27	$7.15	$7.15	$7.15	$7.15	$5.29	100
2018-06-26	$6.55	$6.55	$6.55	$6.55	$4.84	200
2018-06-25	$6.50	$6.56	$6.50	$6.55	$4.84	2,010
2018-06-22	$6.58	$6.58	$6.58	$6.58	$4.87	38
2018-06-21	$6.58	$6.58	$6.58	$6.58	$4.87	0
2018-06-20	$7.25	$7.25	$6.58	$6.58	$4.87	368
2018-06-19	$6.75	$6.75	$6.75	$6.75	$4.99	3
2018-06-18	$6.75	$6.75	$6.75	$6.75	$4.99	66
2018-06-15	$6.75	$6.75	$6.75	$6.75	$4.99	996
2018-06-14	$6.75	$6.75	$6.75	$6.75	$4.99	500
2018-06-13	$7.10	$7.10	$6.80	$7.00	$5.18	6,549
2018-06-12	$7.00	$7.00	$6.95	$7.00	$5.18	17,353
2018-06-11	$6.90	$6.90	$6.90	$6.90	$5.10	99
2018-06-08	$6.90	$6.90	$6.90	$6.90	$5.10	3,128
2018-06-07	$6.75	$6.90	$6.75	$6.90	$5.10	12,915
2018-06-06	$6.30	$6.80	$5.50	$6.70	$4.95	10,401
2018-06-05	$6.40	$6.40	$6.40	$6.40	$4.73	501
2018-06-04	$6.80	$6.80	$6.30	$6.43	$4.75	15,471
2018-06-01	$7.50	$7.50	$6.75	$6.75	$4.99	517
2018-05-31	$7.50	$7.50	$7.50	$7.50	$5.55	126
2018-05-30	$7.20	$7.50	$7.10	$7.50	$5.55	2,373
2018-05-29	$7.00	$7.20	$7.00	$7.05	$5.21	575
2018-05-25	$7.00	$7.00	$7.00	$7.00	$5.18	274
2018-05-24	$6.75	$6.80	$6.75	$6.80	$5.03	5,091
2018-05-23	$6.64	$6.64	$6.64	$6.64	$4.91	48
2018-05-22	$6.64	$6.64	$6.64	$6.64	$4.91	20
2018-05-21	$6.50	$6.64	$6.50	$6.64	$4.91	670
2018-05-18	$6.52	$6.64	$6.50	$6.55	$4.84	16,010
2018-05-17	$6.31	$6.31	$6.31	$6.31	$4.67	102
2018-05-16	$6.31	$6.31	$6.31	$6.31	$4.67	500
2018-05-15	$6.25	$6.25	$6.25	$6.25	$4.62	7
2018-05-14	$6.25	$6.25	$6.25	$6.25	$4.62	717
2018-05-11	$6.35	$6.35	$6.15	$6.15	$4.55	551
2018-05-10	$6.85	$7.75	$6.85	$7.75	$5.30	2,779
2018-05-09	$6.95	$8.47	$6.84	$6.85	$4.68	3,537
2018-05-08	$7.05	$7.05	$6.79	$6.79	$4.64	665
2018-05-07	$6.70	$6.70	$6.65	$6.65	$4.55	323
2018-05-04	$6.86	$7.00	$6.86	$7.00	$4.79	956
2018-05-03	$6.90	$6.90	$6.80	$6.85	$4.68	864
2018-05-02	$6.98	$6.98	$6.98	$6.98	$4.77	114
2018-05-01	$6.95	$6.95	$6.90	$6.90	$4.72	1,619
2018-04-30	$6.80	$7.00	$6.80	$6.95	$4.75	13,535
2018-04-27	$6.95	$7.25	$6.90	$6.90	$4.72	12,841
2018-04-26	$6.50	$7.05	$6.50	$7.00	$4.79	15,615
2018-04-25	$6.50	$6.50	$6.50	$6.50	$4.44	101
2018-04-24	$6.50	$6.50	$6.50	$6.50	$4.44	68
2018-04-23	$6.30	$6.50	$6.20	$6.50	$4.44	2,753
2018-04-20	$6.25	$6.25	$6.25	$6.25	$4.27	242
2018-04-19	$6.50	$6.50	$6.45	$6.50	$4.44	6,871
2018-04-18	$6.45	$6.50	$6.45	$6.50	$4.44	5,427
2018-04-17	$6.50	$6.50	$6.50	$6.50	$4.44	5,158
2018-04-16	$6.50	$6.50	$6.50	$6.50	$4.44	7,181
2018-04-13	$6.38	$6.45	$6.38	$6.45	$4.41	911
2018-04-12	$6.45	$6.45	$6.35	$6.35	$4.34	308
2018-04-11	$6.35	$6.45	$6.35	$6.40	$4.38	3,082
2018-04-10	$6.35	$6.35	$6.35	$6.35	$4.34	508
2018-04-09	$6.35	$6.35	$6.35	$6.35	$4.34	1,061
2018-04-06	$6.30	$6.35	$6.30	$6.30	$4.31	3,787
2018-04-05	$6.35	$6.40	$6.30	$6.30	$4.31	33,689
2018-04-04	$6.50	$6.50	$6.40	$6.40	$4.38	806
2018-04-03	$6.65	$6.65	$6.25	$6.25	$4.27	10,200
2018-04-02	$6.20	$6.20	$6.20	$6.20	$4.24	123
2018-03-29	$6.30	$6.30	$6.30	$6.30	$4.31	155
2018-03-28	$6.20	$6.83	$6.20	$6.83	$4.67	2,002
2018-03-27	$6.25	$6.80	$6.25	$6.79	$4.64	3,191
2018-03-26	$6.15	$6.85	$6.15	$6.25	$4.27	938
2018-03-23	$6.60	$6.60	$6.60	$6.60	$4.51	339
2018-03-22	$6.20	$6.20	$6.20	$6.20	$4.24	539
2018-03-21	$6.10	$6.15	$6.10	$6.15	$4.21	1,055
2018-03-20	$6.10	$6.10	$6.10	$6.10	$4.17	774
2018-03-19	$6.35	$6.35	$6.07	$6.35	$4.34	655
2018-03-16	$6.51	$6.51	$6.50	$6.50	$4.44	1,633
2018-03-15	$6.80	$6.93	$6.80	$6.93	$4.74	646
2018-03-14	$6.90	$6.90	$6.90	$6.90	$4.72	145
2018-03-13	$6.25	$6.90	$6.01	$6.90	$4.72	943
2018-03-12	$6.95	$6.96	$6.75	$6.95	$4.75	6,575
2018-03-09	$6.00	$6.95	$6.00	$6.95	$4.75	970
2018-03-08	$6.35	$7.00	$6.01	$6.65	$4.55	7,709
2018-03-07	$6.23	$6.23	$6.23	$6.23	$4.26	321
2018-03-06	$6.25	$6.25	$6.23	$6.25	$4.27	764
2018-03-05	$6.00	$6.30	$6.00	$6.28	$4.29	5,170
2018-03-02	$6.35	$6.35	$6.35	$6.35	$4.34	825
2018-03-01	$6.51	$6.60	$6.27	$6.35	$4.34	10,311
2018-02-28	$6.95	$7.00	$6.46	$6.46	$4.42	584
2018-02-27	$6.50	$6.51	$6.46	$6.46	$4.42	10,150
2018-02-26	$6.52	$6.90	$6.52	$6.90	$4.72	671
2018-02-23	$6.75	$6.75	$6.75	$6.75	$4.62	50
2018-02-22	$6.45	$6.75	$6.45	$6.75	$4.62	6,463
2018-02-21	$6.46	$6.75	$6.45	$6.46	$4.42	6,325
2018-02-20	$6.90	$7.25	$6.46	$6.75	$4.62	14,994
2018-02-16	$6.55	$7.05	$6.55	$6.90	$4.72	15,510
2018-02-15	$6.54	$6.80	$6.54	$6.55	$4.48	17,504
2018-02-14	$6.37	$6.68	$6.37	$6.50	$4.44	4,268
2018-02-13	$6.75	$6.90	$6.45	$6.90	$4.72	2,454
2018-02-12	$7.00	$7.00	$6.80	$6.95	$4.75	2,147
2018-02-09	$6.10	$7.00	$6.10	$6.40	$4.38	5,747
2018-02-08	$6.10	$6.10	$6.00	$6.05	$4.14	17,458
2018-02-07	$6.05	$7.10	$6.05	$6.30	$4.31	7,038
2018-02-06	$6.01	$6.01	$6.00	$6.01	$4.11	3,021
2018-02-05	$6.01	$6.05	$6.00	$6.04	$4.13	5,560
2018-02-02	$6.00	$6.00	$6.00	$6.00	$4.10	334
2018-02-01	$6.00	$6.00	$6.00	$6.00	$4.10	202
2018-01-31	$6.00	$6.00	$6.00	$6.00	$4.10	207
2018-01-30	$6.10	$6.10	$5.91	$6.00	$4.10	15,327
2018-01-29	$6.10	$6.10	$6.10	$6.10	$4.17	3,100
2018-01-26	$6.10	$6.26	$6.00	$6.10	$4.17	5,852
2018-01-25	$5.96	$6.05	$5.96	$6.05	$4.14	16,600
2018-01-24	$6.05	$6.12	$5.95	$6.00	$4.10	11,351
2018-01-23	$6.19	$6.20	$6.10	$6.10	$4.17	1,951
2018-01-22	$6.08	$6.18	$5.91	$6.18	$4.23	4,216
2018-01-19	$6.19	$6.19	$6.08	$6.08	$4.16	4,119
2018-01-18	$6.18	$6.18	$6.18	$6.18	$4.23	363
2018-01-17	$5.90	$6.40	$5.90	$6.11	$4.18	7,085
2018-01-16	$4.65	$9.50	$4.65	$6.10	$4.17	129,686
2018-01-12	$4.20	$4.44	$4.20	$4.44	$3.04	1,353
2018-01-11	$4.15	$4.20	$4.12	$4.20	$2.87	8,804
2018-01-10	$4.06	$4.15	$4.06	$4.15	$2.84	753
2018-01-09	$4.20	$4.20	$4.05	$4.06	$2.78	13,432
2018-01-08	$4.10	$4.20	$4.10	$4.20	$2.87	5,556
2018-01-05	$4.35	$4.35	$4.07	$4.20	$2.87	13,130
2018-01-04	$4.09	$4.09	$4.09	$4.09	$2.80	543
2018-01-03	$4.01	$4.15	$4.01	$4.10	$2.80	4,269
2018-01-02	$3.80	$4.12	$3.80	$4.05	$2.77	41,406
2017-12-29	$3.75	$3.89	$3.75	$3.75	$2.56	4,490
2017-12-28	$3.99	$4.00	$3.75	$3.75	$2.56	24,719
2017-12-27	$3.99	$3.99	$3.99	$3.99	$2.73	905
2017-12-26	$4.02	$4.05	$3.90	$3.95	$2.70	32,737
2017-12-22	$3.98	$4.05	$3.96	$4.05	$2.77	19,950
2017-12-21	$3.93	$4.00	$3.77	$3.98	$2.72	40,368
2017-12-20	$3.60	$3.85	$3.60	$3.75	$2.56	77,466
2017-12-19	$3.99	$4.50	$3.53	$3.55	$2.43	157,494
2017-12-18	$3.75	$3.75	$3.75	$3.75	$2.56	43,771
2017-12-15	$4.37	$4.37	$3.75	$3.75	$2.56	258,316
2017-12-14	$4.43	$4.66	$4.32	$4.32	$2.95	76,570
2017-12-13	$4.81	$4.99	$4.41	$4.55	$3.11	57,585
2017-12-12	$4.78	$5.06	$4.25	$4.87	$3.33	207,790
2017-12-11	$4.70	$5.32	$4.40	$4.80	$3.28	221,873
2017-12-08	$5.37	$5.59	$5.37	$5.57	$3.81	9,312
2017-12-07	$5.54	$5.54	$5.20	$5.27	$3.60	60,457
2017-12-06	$5.55	$5.55	$5.50	$5.50	$3.76	11,896
2017-12-05	$5.61	$5.63	$5.37	$5.43	$3.71	19,095
2017-12-04	$5.62	$5.72	$5.46	$5.55	$3.80	9,520
2017-12-01	$5.50	$5.50	$5.50	$5.50	$3.76	364
2017-11-30	$5.66	$5.66	$5.48	$5.50	$3.76	4,136
2017-11-29	$5.48	$5.61	$5.48	$5.50	$3.76	7,196
2017-11-28	$5.59	$5.63	$5.35	$5.51	$3.77	4,949
2017-11-27	$5.50	$5.62	$5.50	$5.60	$3.83	27,945
2017-11-24	$5.59	$5.59	$5.50	$5.53	$3.78	5,080
2017-11-22	$5.54	$5.64	$5.46	$5.58	$3.82	47,606
2017-11-21	$5.51	$5.65	$5.50	$5.65	$3.86	8,789
2017-11-20	$5.76	$5.76	$5.46	$5.50	$3.76	44,215
2017-11-17	$5.39	$6.45	$5.39	$5.68	$3.88	27,692
2017-11-16	$5.43	$5.62	$5.35	$5.35	$3.66	27,310
2017-11-15	$5.25	$5.64	$5.22	$5.50	$3.76	25,736
2017-11-14	$5.20	$5.30	$5.15	$5.30	$3.62	3,759
2017-11-13	$5.19	$5.65	$5.06	$5.16	$3.53	54,366
2017-11-10	$5.21	$5.51	$5.02	$5.15	$3.52	70,641
2017-11-09	$5.04	$5.18	$5.04	$5.17	$3.54	3,920
2017-11-08	$5.19	$5.19	$5.05	$5.12	$3.50	15,699
2017-11-07	$5.40	$5.40	$5.17	$5.21	$3.56	6,497
2017-11-06	$5.53	$5.58	$5.00	$5.55	$3.80	13,008
2017-11-03	$5.43	$5.43	$5.24	$5.24	$3.58	4,529
2017-11-02	$5.38	$5.50	$5.23	$5.49	$3.75	8,965
2017-11-01	$5.50	$5.62	$5.37	$5.43	$3.71	77,602
2017-10-31	$5.53	$5.73	$5.36	$5.51	$3.77	42,023
2017-10-30	$5.35	$5.59	$5.35	$5.59	$3.82	20,396
2017-10-27	$5.56	$5.57	$5.50	$5.56	$3.80	8,837
2017-10-26	$5.59	$5.59	$5.48	$5.54	$3.79	1,501
2017-10-25	$5.50	$5.60	$5.25	$5.60	$3.83	2,596
2017-10-24	$5.51	$5.60	$5.51	$5.53	$3.78	14,083
2017-10-23	$5.48	$5.57	$5.48	$5.54	$3.79	12,208
2017-10-20	$5.48	$5.54	$5.48	$5.50	$3.76	5,768
2017-10-19	$5.45	$5.56	$5.24	$5.56	$3.80	14,818
2017-10-18	$5.56	$5.61	$5.44	$5.52	$3.77	34,145
2017-10-17	$5.52	$5.72	$5.52	$5.55	$3.80	3,588
2017-10-16	$5.32	$5.60	$5.22	$5.47	$3.74	5,418
2017-10-13	$5.49	$5.54	$5.25	$5.32	$3.64	2,749
2017-10-12	$5.50	$5.69	$5.44	$5.44	$3.72	2,308
2017-10-11	$5.27	$5.73	$5.26	$5.61	$3.84	17,831
2017-10-10	$5.37	$5.73	$5.24	$5.51	$3.77	21,851
2017-10-09	$5.48	$5.48	$5.22	$5.39	$3.69	12,149
2017-10-06	$5.54	$5.60	$5.32	$5.48	$3.75	12,795
2017-10-05	$5.63	$5.87	$5.60	$5.61	$3.84	4,615
2017-10-04	$5.62	$5.77	$5.60	$5.69	$3.89	617,102
2017-10-03	$5.40	$5.76	$5.37	$5.69	$3.89	9,106
2017-10-02	$5.17	$5.40	$4.86	$5.40	$3.69	55,160
2017-09-29	$5.39	$5.40	$5.05	$5.14	$3.51	7,207
2017-09-28	$5.26	$5.32	$5.10	$5.13	$3.51	5,313
2017-09-27	$5.24	$5.37	$5.16	$5.31	$3.63	2,547
2017-09-26	$5.29	$5.29	$5.14	$5.16	$3.53	2,247
2017-09-25	$5.21	$5.44	$5.20	$5.25	$3.59	8,717
2017-09-22	$5.03	$5.24	$4.89	$5.24	$3.58	14,466
2017-09-21	$4.98	$5.08	$4.97	$5.08	$3.47	2,314
2017-09-20	$5.15	$5.15	$4.97	$5.02	$3.43	4,093
2017-09-19	$4.89	$5.18	$4.85	$5.09	$3.48	15,990
2017-09-18	$5.03	$5.17	$4.82	$4.83	$3.30	26,465
2017-09-15	$5.01	$5.18	$4.82	$5.18	$3.54	63,198
2017-09-14	$5.05	$5.10	$5.01	$5.02	$3.43	14,698
2017-09-13	$5.10	$5.21	$5.05	$5.07	$3.47	20,882
2017-09-12	$5.10	$5.27	$5.05	$5.09	$3.48	15,977
2017-09-11	$5.55	$5.55	$5.07	$5.07	$3.47	16,817
2017-09-08	$5.09	$5.22	$5.08	$5.08	$3.47	11,747
2017-09-07	$5.29	$5.33	$5.08	$5.13	$3.51	10,733
2017-09-06	$5.34	$5.51	$5.12	$5.14	$3.51	12,894
2017-09-05	$5.25	$5.29	$5.09	$5.28	$3.61	8,446
2017-09-01	$5.53	$5.53	$5.01	$5.52	$3.77	54,569
2017-08-31	$5.37	$5.52	$5.37	$5.52	$3.77	5,101
2017-08-30	$5.20	$5.47	$5.20	$5.43	$3.71	2,256
2017-08-29	$5.38	$5.38	$5.38	$5.38	$3.68	146
2017-08-28	$5.35	$5.45	$5.35	$5.38	$3.68	4,549
2017-08-25	$5.31	$5.43	$5.30	$5.33	$3.64	3,935
2017-08-24	$5.45	$5.45	$5.13	$5.13	$3.51	3,673
2017-08-23	$5.21	$5.40	$5.15	$5.21	$3.56	11,294
2017-08-22	$5.01	$5.23	$5.01	$5.20	$3.56	17,921
2017-08-21	$5.02	$5.19	$5.00	$5.00	$3.42	14,397
2017-08-18	$5.44	$5.59	$5.13	$5.22	$3.57	38,374
2017-08-17	$5.39	$5.45	$5.05	$5.40	$3.69	37,219
2017-08-16	$5.63	$5.63	$5.14	$5.46	$3.73	6,837
2017-08-15	$5.33	$5.33	$5.05	$5.06	$3.46	5,128
2017-08-14	$5.24	$5.35	$5.01	$5.35	$3.66	9,864
2017-08-11	$5.30	$5.31	$5.17	$5.28	$3.61	4,049
2017-08-10	$5.77	$5.98	$5.00	$5.30	$3.62	58,497
2017-08-09	$5.74	$5.74	$5.43	$5.65	$3.86	56,121
2017-08-08	$5.90	$6.03	$5.71	$5.71	$3.90	9,508
2017-08-07	$5.79	$6.19	$5.62	$5.91	$4.04	27,126
2017-08-04	$5.75	$6.05	$5.69	$6.05	$4.14	12,764
2017-08-03	$5.45	$5.85	$5.43	$5.80	$3.97	16,840
2017-08-02	$5.38	$5.63	$5.38	$5.43	$3.71	7,109
2017-08-01	$5.72	$5.77	$5.02	$5.36	$3.66	90,685
2017-07-31	$5.50	$5.86	$5.45	$5.86	$4.01	14,928
2017-07-28	$5.81	$5.91	$5.59	$5.80	$3.97	12,344
2017-07-27	$5.99	$6.00	$5.80	$5.81	$3.97	4,598
2017-07-26	$5.81	$5.86	$5.80	$5.82	$3.98	2,825
2017-07-25	$5.90	$6.09	$5.81	$5.81	$3.97	5,172
2017-07-24	$5.80	$5.95	$5.80	$5.91	$4.04	3,200
2017-07-21	$6.10	$6.10	$5.80	$5.81	$3.97	17,367
2017-07-20	$6.43	$6.50	$5.82	$6.15	$4.20	53,626
2017-07-19	$6.70	$6.70	$6.43	$6.48	$4.43	22,147
2017-07-18	$6.73	$6.89	$6.44	$6.46	$4.42	72,270
2017-07-17	$6.69	$6.79	$6.42	$6.73	$4.60	46,965
2017-07-14	$6.73	$6.98	$6.50	$6.57	$4.49	7,676
2017-07-13	$7.00	$7.00	$6.72	$6.73	$4.60	4,860
2017-07-12	$6.70	$7.00	$6.62	$6.85	$4.68	126,048
2017-07-11	$6.53	$6.85	$6.43	$6.57	$4.49	41,843
2017-07-10	$6.25	$6.95	$6.10	$6.93	$4.74	17,674
2017-07-07	$6.00	$6.69	$6.00	$6.33	$4.33	125,415
2017-07-06	$6.10	$6.20	$5.95	$6.07	$4.15	78,034
2017-07-05	$6.24	$6.48	$5.99	$6.01	$4.11	53,361
2017-07-03	$6.06	$6.41	$5.97	$5.99	$4.10	42,702
2017-06-30	$6.55	$6.80	$5.94	$5.95	$4.07	32,297
2017-06-29	$5.96	$6.95	$5.96	$6.80	$4.65	145,722
2017-06-28	$6.02	$6.09	$5.80	$6.03	$4.12	43,751
2017-06-27	$6.15	$6.15	$5.79	$5.81	$3.97	16,935
2017-06-26	$6.23	$6.23	$6.05	$6.23	$4.26	23,684
2017-06-23	$6.30	$6.50	$5.15	$6.22	$4.25	88,554
2017-06-22	$6.24	$6.29	$5.94	$6.18	$4.23	35,016
2017-06-21	$5.42	$6.37	$5.42	$6.11	$4.18	51,524
2017-06-20	$5.13	$5.45	$5.13	$5.42	$3.71	26,596
2017-06-19	$5.50	$5.50	$5.07	$5.19	$3.55	19,359
2017-06-16	$5.13	$5.19	$4.86	$4.98	$3.41	53,591
2017-06-15	$4.96	$5.19	$4.95	$5.14	$3.51	21,388
2017-06-14	$5.00	$5.17	$4.92	$4.97	$3.40	43,292
2017-06-13	$5.30	$5.35	$5.03	$5.09	$3.48	24,264
2017-06-12	$5.32	$5.34	$5.00	$5.16	$3.53	30,166
2017-06-09	$5.54	$5.54	$5.33	$5.36	$3.67	27,486
2017-06-08	$5.48	$5.67	$5.30	$5.46	$3.73	16,374
2017-06-07	$5.50	$5.76	$5.30	$5.51	$3.77	67,821
2017-06-06	$5.08	$5.23	$5.01	$5.05	$3.45	36,166
2017-06-05	$5.19	$5.25	$5.02	$5.15	$3.52	17,829
2017-06-02	$4.97	$5.22	$4.83	$5.16	$3.53	19,541
2017-06-01	$5.35	$5.35	$4.72	$4.90	$3.35	72,351
2017-05-31	$5.50	$5.53	$5.36	$5.36	$3.67	45,812
2017-05-30	$4.97	$5.55	$4.90	$5.46	$3.73	115,673
2017-05-26	$5.10	$5.10	$4.85	$5.04	$3.45	63,870
2017-05-25	$5.25	$5.50	$4.55	$5.03	$3.44	129,056
2017-05-24	$4.50	$5.04	$4.37	$4.99	$3.41	201,619
2017-05-23	$3.88	$4.81	$3.88	$4.67	$3.19	366,839
2017-05-22	$3.96	$3.97	$3.73	$3.79	$2.59	36,399
2017-05-19	$3.66	$4.07	$3.66	$3.98	$2.72	178,190
2017-05-18	$3.86	$4.06	$3.57	$3.57	$2.44	294,473
2017-05-17	$3.60	$4.01	$3.54	$3.88	$2.65	1,065,893
2017-05-16	$5.04	$5.34	$5.01	$5.25	$3.59	54,150
2017-05-15	$5.67	$5.67	$5.04	$5.04	$3.45	31,046
2017-05-12	$5.02	$5.75	$5.02	$5.71	$3.90	128,288
2017-05-11	$5.26	$5.26	$5.00	$5.11	$3.49	39,239
2017-05-10	$5.26	$5.46	$5.00	$5.08	$3.47	23,961
2017-05-09	$5.04	$5.64	$5.03	$5.25	$3.59	156,006
2017-05-08	$4.52	$5.05	$4.51	$4.99	$3.41	51,270
2017-05-05	$4.35	$4.58	$4.15	$4.52	$3.09	150,910
2017-05-04	$3.92	$4.34	$3.86	$4.27	$2.92	133,430
2017-05-03	$3.82	$3.92	$3.82	$3.90	$2.67	6,249
2017-05-02	$3.84	$3.86	$3.77	$3.81	$2.61	19,806
2017-05-01	$3.95	$3.98	$3.85	$3.87	$2.65	17,460
2017-04-28	$4.10	$4.10	$3.92	$3.98	$2.72	11,929
2017-04-27	$4.06	$4.14	$3.92	$4.10	$2.80	16,226
2017-04-26	$4.00	$4.18	$3.95	$4.15	$2.84	36,810
2017-04-25	$3.84	$3.98	$3.81	$3.97	$2.71	24,643
2017-04-24	$3.74	$3.98	$3.74	$3.90	$2.67	83,212
2017-04-21	$3.65	$4.35	$3.02	$4.00	$2.74	4,621
2017-04-20	$3.80	$3.86	$3.65	$3.76	$2.57	68,517
2017-04-19	$3.78	$3.85	$3.72	$3.80	$2.60	13,439
2017-04-18	$3.78	$3.85	$3.65	$3.75	$2.56	58,721
2017-04-17	$3.71	$3.85	$3.65	$3.76	$2.57	50,441
2017-04-13	$3.93	$3.98	$3.66	$3.74	$2.56	66,831
2017-04-12	$4.05	$4.05	$3.93	$3.97	$2.71	2,889
2017-04-11	$4.05	$4.23	$3.97	$4.08	$2.79	29,846
2017-04-10	$4.15	$4.25	$4.02	$4.02	$2.75	38,707
2017-04-07	$3.91	$4.41	$3.84	$4.29	$2.93	216,101
2017-04-06	$3.81	$3.99	$3.76	$3.98	$2.72	14,778
2017-04-05	$3.85	$3.94	$3.75	$3.81	$2.61	61,687
2017-04-04	$3.84	$3.84	$3.66	$3.80	$2.60	27,800
2017-04-03	$3.97	$3.99	$3.75	$3.80	$2.60	36,235
2017-03-31	$3.84	$3.99	$3.77	$3.93	$2.69	90,734
2017-03-30	$3.97	$4.09	$3.92	$3.92	$2.68	24,591
2017-03-29	$3.75	$4.10	$3.75	$3.97	$2.71	78,196
2017-03-28	$3.70	$3.93	$3.70	$3.80	$2.60	39,580
2017-03-27	$3.84	$3.84	$3.72	$3.75	$2.56	76,375
2017-03-24	$3.89	$3.91	$3.70	$3.83	$2.62	36,229
2017-03-23	$3.96	$4.02	$3.70	$3.79	$2.59	184,566
2017-03-22	$3.75	$4.30	$3.73	$3.86	$2.64	550,353
2017-03-21	$6.40	$6.60	$3.17	$3.57	$2.44	12,274
2017-03-20	$6.43	$6.65	$6.34	$6.43	$4.40	6,223
2017-03-17	$6.04	$6.74	$6.04	$6.50	$4.44	26,714
2017-03-16	$6.49	$6.55	$6.35	$6.46	$4.42	24,219
2017-03-15	$6.12	$6.43	$6.12	$6.28	$4.29	19,163
2017-03-14	$6.67	$6.67	$6.07	$6.43	$4.40	38,176
2017-03-13	$6.49	$6.70	$6.44	$6.46	$4.42	19,538
2017-03-10	$6.57	$6.74	$6.31	$6.53	$4.47	8,227
2017-03-09	$6.79	$6.79	$6.15	$6.53	$4.47	21,452
2017-03-08	$6.70	$6.93	$6.46	$6.78	$4.64	29,654
2017-03-07	$6.60	$6.85	$6.60	$6.71	$4.59	18,640
2017-03-06	$6.74	$6.86	$6.38	$6.53	$4.47	60,956
2017-03-03	$6.32	$6.70	$6.32	$6.70	$4.58	56,688
2017-03-02	$6.38	$6.51	$6.31	$6.45	$4.41	10,570
2017-03-01	$6.48	$6.64	$6.39	$6.44	$4.40	24,736
2017-02-28	$6.02	$6.51	$6.00	$6.42	$4.39	23,922
2017-02-27	$6.17	$6.24	$5.87	$6.22	$4.25	16,746
2017-02-24	$6.10	$6.24	$6.10	$6.11	$4.18	27,003
2017-02-23	$5.83	$6.04	$5.83	$6.02	$4.12	25,704
2017-02-22	$6.07	$6.07	$5.82	$5.89	$4.03	8,461
2017-02-21	$5.73	$6.35	$5.73	$6.08	$4.16	37,736
2017-02-17	$5.70	$5.92	$5.56	$5.79	$3.96	9,145
2017-02-16	$5.85	$5.93	$5.75	$5.86	$4.01	26,129
2017-02-15	$5.80	$5.98	$5.74	$5.84	$3.99	41,801
2017-02-14	$5.74	$5.93	$5.64	$5.81	$3.97	39,272
2017-02-13	$5.49	$5.74	$5.30	$5.71	$3.90	49,025
2017-02-10	$5.24	$5.53	$5.21	$5.45	$3.73	60,188
2017-02-09	$5.44	$5.44	$5.23	$5.28	$3.61	158,200
2017-02-08	$5.31	$5.45	$5.25	$5.39	$3.69	38,212
2017-02-07	$5.43	$5.47	$5.35	$5.44	$3.72	21,039
2017-02-06	$5.46	$5.59	$5.31	$5.50	$3.76	47,869
2017-02-03	$4.90	$5.94	$4.88	$5.46	$3.73	1,873
2017-02-02	$5.00	$5.00	$4.70	$4.70	$3.21	48,786
2017-02-01	$4.96	$4.96	$4.70	$4.84	$3.31	61,651
2017-01-31	$5.00	$5.06	$4.90	$4.94	$3.38	22,405
2017-01-30	$5.10	$5.20	$5.00	$5.00	$3.42	23,316
2017-01-27	$5.15	$5.20	$5.06	$5.12	$3.50	12,824
2017-01-26	$5.10	$5.30	$5.09	$5.20	$3.56	21,483
2017-01-25	$5.11	$5.22	$5.10	$5.12	$3.50	17,037
2017-01-24	$5.06	$5.19	$5.02	$5.13	$3.51	14,672
2017-01-23	$5.00	$5.03	$5.00	$5.01	$3.43	5,271
2017-01-20	$5.00	$5.03	$5.00	$5.02	$3.43	2,538
2017-01-19	$5.01	$5.12	$5.00	$5.00	$3.42	28,987
2017-01-18	$5.19	$5.28	$5.00	$5.02	$3.44	47,991
2017-01-17	$5.13	$5.24	$5.08	$5.12	$3.50	13,422
2017-01-13	$5.07	$5.24	$5.05	$5.13	$3.51	28,475
2017-01-12	$5.37	$5.37	$5.06	$5.12	$3.50	30,198
2017-01-11	$5.22	$5.31	$5.07	$5.11	$3.49	45,776
2017-01-10	$5.46	$5.47	$5.16	$5.19	$3.55	63,477
2017-01-09	$5.22	$5.47	$5.20	$5.44	$3.72	20,486
2017-01-06	$5.07	$5.25	$5.05	$5.18	$3.54	49,466
2017-01-05	$5.11	$5.17	$5.05	$5.07	$3.47	10,457
2017-01-04	$5.08	$5.22	$5.05	$5.17	$3.54	13,807
2017-01-03	$5.11	$5.24	$5.05	$5.05	$3.45	16,294
2016-12-30	$5.10	$5.13	$5.01	$5.09	$3.48	46,792
2016-12-29	$5.10	$5.29	$5.10	$5.12	$3.50	31,672
2016-12-28	$5.38	$5.38	$5.10	$5.11	$3.49	3,965
2016-12-27	$5.10	$5.42	$5.10	$5.42	$3.71	7,744
2016-12-23	$5.11	$5.35	$5.04	$5.14	$3.51	312,060
2016-12-22	$5.50	$5.50	$5.00	$5.09	$3.48	204,021
2016-12-21	$5.50	$5.54	$5.40	$5.54	$3.79	22,663
2016-12-20	$5.45	$5.49	$5.37	$5.45	$3.73	45,278
2016-12-19	$5.72	$5.83	$5.37	$5.40	$3.69	115,369
2016-12-16	$5.30	$5.68	$5.25	$5.66	$3.87	70,804
2016-12-15	$5.43	$5.61	$5.21	$5.33	$3.65	15,987
2016-12-14	$5.66	$6.00	$5.35	$5.50	$3.76	92,570
2016-12-13	$5.69	$6.14	$5.27	$5.60	$3.83	77,721
2016-12-12	$5.62	$6.00	$5.62	$5.74	$3.92	55,987
2016-12-09	$5.90	$5.90	$5.20	$5.87	$4.01	101,416
2016-12-08	$0.56	$0.61	$0.56	$0.59	$4.05	11,819
2016-12-07	$0.55	$0.56	$0.53	$0.56	$3.83	7,590
2016-12-06	$0.52	$0.55	$0.52	$0.54	$3.70	7,586
2016-12-05	$0.52	$0.56	$0.52	$0.54	$3.72	3,963
2016-12-02	$0.56	$0.56	$0.52	$0.53	$3.64	9,008
2016-12-01	$0.53	$0.57	$0.53	$0.56	$3.80	3,609
2016-11-30	$0.54	$0.55	$0.51	$0.55	$3.76	18,121
2016-11-29	$0.54	$0.58	$0.53	$0.55	$3.73	1,661
2016-11-28	$0.57	$0.58	$0.55	$0.56	$3.80	3,272
2016-11-25	$0.55	$0.58	$0.54	$0.57	$3.86	9,422
2016-11-23	$0.54	$0.55	$0.54	$0.55	$3.76	6,560
2016-11-22	$0.54	$0.55	$0.53	$0.54	$3.68	3,706
2016-11-21	$0.53	$0.55	$0.53	$0.53	$3.59	5,954
2016-11-18	$0.55	$0.55	$0.53	$0.55	$3.73	4,366
2016-11-17	$0.52	$0.57	$0.52	$0.54	$3.69	18,481
2016-11-16	$0.51	$0.52	$0.51	$0.51	$3.49	11,091
2016-11-15	$0.51	$0.52	$0.51	$0.51	$3.45	8,915
2016-11-14	$0.51	$0.55	$0.51	$0.51	$3.49	8,194
2016-11-11	$0.50	$0.53	$0.50	$0.51	$3.46	3,547
2016-11-10	$0.50	$0.54	$0.50	$0.51	$3.46	13,870
2016-11-09	$0.52	$0.55	$0.50	$0.50	$3.42	13,790
2016-11-08	$0.53	$0.58	$0.53	$0.55	$3.76	10,417
2016-11-07	$0.52	$0.60	$0.51	$0.52	$3.56	11,151
2016-11-04	$0.65	$0.65	$0.56	$0.57	$3.90	6,689
2016-11-03	$0.56	$0.64	$0.54	$0.58	$3.94	27,279
2016-11-02	$0.51	$0.57	$0.49	$0.54	$3.72	111,281
2016-11-01	$0.53	$0.55	$0.51	$0.52	$3.56	63,417
2016-10-31	$0.57	$0.57	$0.53	$0.53	$3.62	106,430
2016-10-28	$0.62	$0.63	$0.55	$0.57	$3.90	74,981
2016-10-27	$0.56	$0.62	$0.56	$0.59	$4.04	42,236
2016-10-26	$0.63	$0.65	$0.61	$0.61	$4.17	53,641
2016-10-25	$0.64	$0.68	$0.63	$0.63	$4.31	27,521
2016-10-24	$0.66	$0.68	$0.65	$0.65	$4.44	24,035
2016-10-21	$0.66	$0.68	$0.66	$0.66	$4.51	7,594
2016-10-20	$0.66	$0.67	$0.66	$0.66	$4.51	6,412
2016-10-19	$0.68	$0.68	$0.66	$0.66	$4.51	1,362
2016-10-18	$0.70	$0.70	$0.65	$0.67	$4.58	9,999
2016-10-17	$0.70	$0.70	$0.69	$0.69	$4.68	2,095
2016-10-14	$0.69	$0.69	$0.69	$0.69	$4.69	4,307
2016-10-13	$0.69	$0.69	$0.68	$0.69	$4.68	3,587
2016-10-12	$0.69	$0.69	$0.69	$0.69	$4.68	2,648
2016-10-11	$0.69	$0.70	$0.69	$0.69	$4.71	8,601
2016-10-10	$0.68	$0.70	$0.68	$0.69	$4.68	9,714
2016-10-07	$0.68	$0.73	$0.68	$0.70	$4.77	5,216
2016-10-06	$0.71	$0.71	$0.69	$0.70	$4.78	5,165
2016-10-05	$0.69	$0.70	$0.68	$0.69	$4.69	12,723
2016-10-04	$0.69	$0.71	$0.69	$0.69	$4.70	11,740
2016-10-03	$0.70	$0.72	$0.68	$0.69	$4.72	17,831
2016-09-30	$0.72	$0.72	$0.69	$0.70	$4.79	6,580
2016-09-29	$0.70	$0.72	$0.69	$0.70	$4.82	5,370
2016-09-28	$0.70	$0.72	$0.70	$0.70	$4.80	1,373
2016-09-27	$0.70	$0.72	$0.70	$0.70	$4.80	1,387
2016-09-26	$0.71	$0.72	$0.70	$0.71	$4.85	8,190
2016-09-23	$0.73	$0.74	$0.70	$0.71	$4.89	4,859
2016-09-22	$0.74	$0.75	$0.70	$0.72	$4.91	8,132
2016-09-21	$0.72	$0.75	$0.68	$0.71	$4.87	2,689
2016-09-20	$0.69	$0.73	$0.65	$0.70	$4.82	6,098
2016-09-19	$0.67	$0.69	$0.67	$0.69	$4.72	3,145
2016-09-16	$0.69	$0.69	$0.66	$0.66	$4.51	9,071
2016-09-15	$0.68	$0.68	$0.67	$0.67	$4.59	3,856
2016-09-14	$0.69	$0.69	$0.66	$0.66	$4.52	8,493
2016-09-13	$0.67	$0.70	$0.67	$0.68	$4.68	3,741
2016-09-12	$0.65	$0.70	$0.65	$0.67	$4.58	7,583
2016-09-09	$0.69	$0.70	$0.66	$0.69	$4.70	4,730
2016-09-08	$0.66	$0.70	$0.66	$0.67	$4.60	3,807
2016-09-07	$0.66	$0.71	$0.66	$0.66	$4.51	11,942
2016-09-06	$0.76	$0.77	$0.61	$0.65	$4.44	58,763
2016-09-02	$0.61	$0.78	$0.61	$0.73	$5.02	22,387
2016-09-01	$0.76	$0.80	$0.59	$0.66	$4.51	36,801
2016-08-31	$0.75	$0.79	$0.75	$0.76	$5.21	14,819
2016-08-30	$0.76	$0.79	$0.75	$0.75	$5.13	11,980
2016-08-29	$0.83	$0.83	$0.75	$0.76	$5.20	17,442
2016-08-26	$0.86	$0.87	$0.82	$0.82	$5.61	13,070
2016-08-25	$0.80	$0.86	$0.78	$0.83	$5.70	20,304
2016-08-24	$0.85	$0.85	$0.82	$0.83	$5.66	6,386
2016-08-23	$0.85	$0.87	$0.83	$0.84	$5.78	10,309
2016-08-22	$0.87	$0.91	$0.84	$0.86	$5.88	32,830
2016-08-19	$0.85	$0.87	$0.82	$0.87	$5.92	11,009
2016-08-18	$0.87	$0.87	$0.83	$0.85	$5.81	13,506
2016-08-17	$0.79	$0.87	$0.79	$0.85	$5.78	30,451
2016-08-16	$0.79	$0.82	$0.76	$0.82	$5.57	13,010
2016-08-15	$0.78	$0.80	$0.75	$0.79	$5.40	5,281
2016-08-12	$0.75	$0.80	$0.75	$0.80	$5.46	17,320
2016-08-11	$0.78	$0.80	$0.75	$0.79	$5.40	24,317
2016-08-10	$0.79	$0.80	$0.77	$0.79	$5.40	7,764
2016-08-09	$0.82	$0.82	$0.75	$0.77	$5.26	7,717
2016-08-08	$0.78	$0.84	$0.76	$0.79	$5.40	23,802
2016-08-05	$0.74	$0.77	$0.70	$0.77	$5.27	5,303
2016-08-04	$0.73	$0.75	$0.70	$0.73	$4.99	7,834
2016-08-03	$0.68	$0.73	$0.67	$0.70	$4.75	13,833
2016-08-02	$0.72	$0.78	$0.69	$0.69	$4.72	25,503
2016-08-01	$0.79	$0.83	$0.73	$0.75	$5.13	33,081
2016-07-29	$0.68	$0.85	$0.66	$0.79	$5.40	152,491
2016-07-28	$0.60	$0.71	$0.58	$0.68	$4.65	81,620
2016-07-27	$0.56	$0.59	$0.56	$0.57	$3.91	20,759
2016-07-26	$0.54	$0.59	$0.54	$0.55	$3.76	12,379
2016-07-25	$0.50	$0.59	$0.50	$0.55	$3.76	56,892
2016-07-22	$0.50	$0.51	$0.50	$0.50	$3.42	6,780
2016-07-21	$0.51	$0.52	$0.49	$0.50	$3.42	18,403
2016-07-20	$0.49	$0.51	$0.49	$0.50	$3.45	16,413
2016-07-19	$0.50	$0.51	$0.49	$0.49	$3.35	7,881
2016-07-18	$0.51	$0.51	$0.49	$0.50	$3.38	16,594
2016-07-15	$0.50	$0.51	$0.50	$0.50	$3.42	34,580
2016-07-14	$0.50	$0.51	$0.49	$0.50	$3.38	11,035
2016-07-13	$0.51	$0.51	$0.49	$0.50	$3.42	13,919
2016-07-12	$0.50	$0.52	$0.49	$0.50	$3.42	50,425
2016-07-11	$0.49	$0.49	$0.48	$0.49	$3.32	9,230
2016-07-08	$0.50	$0.50	$0.49	$0.49	$3.36	8,303
2016-07-07	$0.52	$0.52	$0.49	$0.50	$3.42	17,599
2016-07-06	$0.50	$0.52	$0.49	$0.51	$3.47	20,833
2016-07-05	$0.49	$0.55	$0.49	$0.51	$3.48	32,766
2016-07-01	$0.51	$0.51	$0.48	$0.49	$3.35	10,716
2016-06-30	$0.48	$0.51	$0.48	$0.50	$3.44	29,419
2016-06-29	$0.46	$0.52	$0.46	$0.48	$3.25	18,509
2016-06-28	$0.47	$0.48	$0.46	$0.46	$3.15	29,085
2016-06-27	$0.49	$0.52	$0.46	$0.47	$3.21	46,743
2016-06-24	$0.52	$0.52	$0.48	$0.48	$3.25	334,595
2016-06-23	$0.51	$0.53	$0.49	$0.53	$3.62	24,237
2016-06-22	$0.49	$0.52	$0.49	$0.49	$3.35	8,026
2016-06-21	$0.49	$0.54	$0.49	$0.49	$3.36	12,505
2016-06-20	$0.52	$0.53	$0.49	$0.50	$3.42	44,972
2016-06-17	$0.48	$0.52	$0.48	$0.49	$3.36	43,837
2016-06-16	$0.51	$0.53	$0.48	$0.49	$3.32	42,855
2016-06-15	$0.56	$0.56	$0.51	$0.51	$3.46	24,820
2016-06-14	$0.55	$0.57	$0.53	$0.53	$3.63	19,590
2016-06-13	$0.58	$0.58	$0.55	$0.55	$3.74	31,805
2016-06-10	$0.58	$0.62	$0.56	$0.58	$3.97	87,051
2016-06-09	$0.53	$0.61	$0.52	$0.60	$4.10	117,530
2016-06-08	$0.45	$0.55	$0.43	$0.50	$3.42	192,197
2016-06-07	$0.35	$0.36	$0.34	$0.35	$2.37	20,676
2016-06-06	$0.35	$0.36	$0.34	$0.34	$2.34	30,253
2016-06-03	$0.40	$0.40	$0.33	$0.35	$2.36	31,413
2016-06-02	$0.33	$0.36	$0.32	$0.34	$2.30	13,744
2016-06-01	$0.34	$0.36	$0.31	$0.33	$2.25	34,854
2016-05-31	$0.35	$0.37	$0.33	$0.35	$2.39	17,181
2016-05-27	$0.33	$0.36	$0.33	$0.35	$2.41	25,083
2016-05-26	$0.34	$0.36	$0.33	$0.34	$2.32	24,100
2016-05-25	$0.35	$0.36	$0.34	$0.35	$2.38	19,267
2016-05-24	$0.36	$0.36	$0.34	$0.35	$2.39	12,634
2016-05-23	$0.36	$0.36	$0.34	$0.35	$2.39	13,294
2016-05-20	$0.36	$0.36	$0.33	$0.36	$2.46	22,689
2016-05-19	$0.36	$0.36	$0.34	$0.35	$2.38	9,424
2016-05-18	$0.35	$0.37	$0.34	$0.36	$2.46	14,406
2016-05-17	$0.36	$0.38	$0.34	$0.35	$2.39	21,574
2016-05-16	$0.36	$0.37	$0.34	$0.36	$2.43	6,922
2016-05-13	$0.35	$0.37	$0.34	$0.35	$2.39	20,804
2016-05-12	$0.35	$0.38	$0.34	$0.34	$2.31	22,386
2016-05-11	$0.37	$0.40	$0.33	$0.35	$2.39	59,473
2016-05-10	$0.37	$0.40	$0.37	$0.38	$2.62	29,509
2016-05-09	$0.39	$0.44	$0.36	$0.37	$2.52	81,826
2016-05-06	$0.55	$0.58	$0.34	$0.38	$2.60	195,670
2016-05-05	$0.57	$0.58	$0.55	$0.55	$3.76	10,190
2016-05-04	$0.58	$0.60	$0.53	$0.55	$3.77	17,132
2016-05-03	$0.52	$0.57	$0.52	$0.56	$3.83	81,598
2016-05-02	$0.57	$0.58	$0.52	$0.52	$3.57	23,367
2016-04-29	$0.56	$0.59	$0.53	$0.56	$3.85	23,998
2016-04-28	$0.60	$0.60	$0.58	$0.58	$3.95	7,863
2016-04-27	$0.60	$0.60	$0.58	$0.59	$4.03	5,826
2016-04-26	$0.59	$0.62	$0.59	$0.60	$4.09	39,630
2016-04-25	$0.60	$0.60	$0.58	$0.59	$4.02	4,561
2016-04-22	$0.60	$0.62	$0.60	$0.60	$4.08	19,529
2016-04-21	$0.60	$0.62	$0.59	$0.60	$4.10	11,269
2016-04-20	$0.61	$0.62	$0.59	$0.60	$4.10	12,774
2016-04-19	$0.61	$0.64	$0.61	$0.62	$4.21	12,998
2016-04-18	$0.58	$0.63	$0.58	$0.61	$4.17	24,590
2016-04-15	$0.57	$0.60	$0.55	$0.57	$3.87	11,488
2016-04-14	$0.62	$0.64	$0.56	$0.58	$3.98	26,238
2016-04-13	$0.57	$0.61	$0.56	$0.61	$4.17	16,882
2016-04-12	$0.56	$0.62	$0.56	$0.59	$4.01	6,155
2016-04-11	$0.60	$0.62	$0.56	$0.56	$3.85	20,359
2016-04-08	$0.60	$0.62	$0.60	$0.60	$4.10	11,730
2016-04-07	$0.60	$0.62	$0.60	$0.60	$4.12	7,268
2016-04-06	$0.57	$0.64	$0.57	$0.62	$4.24	25,991
2016-04-05	$0.55	$0.57	$0.55	$0.56	$3.83	74,808
2016-04-04	$0.52	$0.57	$0.52	$0.55	$3.76	97,032
2016-04-01	$0.55	$0.58	$0.53	$0.55	$3.77	16,189
2016-03-31	$0.57	$0.58	$0.53	$0.55	$3.76	17,426
2016-03-30	$0.56	$0.58	$0.56	$0.57	$3.86	44,094
2016-03-29	$0.55	$0.55	$0.53	$0.55	$3.78	16,420
2016-03-28	$0.54	$0.55	$0.53	$0.54	$3.67	8,472
2016-03-24	$0.53	$0.57	$0.52	$0.54	$3.68	18,028
2016-03-23	$0.51	$0.58	$0.50	$0.52	$3.56	41,912
2016-03-22	$0.50	$0.52	$0.48	$0.52	$3.56	30,213
2016-03-21	$0.50	$0.53	$0.49	$0.52	$3.55	26,991
2016-03-18	$0.65	$0.66	$0.53	$0.53	$3.59	96,394
2016-03-17	$0.61	$0.64	$0.60	$0.62	$4.25	26,277
2016-03-16	$0.61	$0.65	$0.60	$0.62	$4.24	15,767
2016-03-15	$0.61	$0.67	$0.61	$0.62	$4.24	13,640
2016-03-14	$0.60	$0.67	$0.60	$0.64	$4.38	30,272
2016-03-11	$0.62	$0.68	$0.60	$0.64	$4.37	23,231
2016-03-10	$0.70	$0.70	$0.62	$0.62	$4.24	38,348
2016-03-09	$0.65	$0.79	$0.64	$0.67	$4.60	68,418
2016-03-08	$0.76	$0.79	$0.64	$0.64	$4.40	85,467
2016-03-07	$0.48	$0.76	$0.46	$0.73	$4.99	203,039
2016-03-04	$0.48	$0.50	$0.46	$0.47	$3.21	66,923
2016-03-03	$0.45	$0.48	$0.45	$0.47	$3.21	40,298
2016-03-02	$0.46	$0.47	$0.44	$0.47	$3.19	29,359
2016-03-01	$0.46	$0.47	$0.44	$0.46	$3.14	16,619
2016-02-29	$0.46	$0.47	$0.45	$0.46	$3.15	31,315
2016-02-26	$0.44	$0.48	$0.43	$0.47	$3.21	32,439
2016-02-25	$0.45	$0.45	$0.41	$0.43	$2.97	29,358
2016-02-24	$0.44	$0.46	$0.42	$0.44	$3.01	15,144
2016-02-23	$0.41	$0.45	$0.41	$0.44	$3.00	18,836
2016-02-22	$0.42	$0.47	$0.41	$0.41	$2.83	37,927
2016-02-19	$0.47	$0.47	$0.39	$0.41	$2.82	44,704
2016-02-18	$0.47	$0.47	$0.39	$0.45	$3.08	18,921
2016-02-17	$0.43	$0.48	$0.42	$0.46	$3.18	44,193
2016-02-16	$0.38	$0.46	$0.38	$0.44	$3.01	47,351
2016-02-12	$0.36	$0.36	$0.34	$0.35	$2.43	9,725
2016-02-11	$0.33	$0.38	$0.33	$0.35	$2.37	13,846
2016-02-10	$0.35	$0.36	$0.33	$0.33	$2.26	20,946
2016-02-09	$0.38	$0.41	$0.33	$0.37	$2.54	66,070
2016-02-08	$0.36	$0.40	$0.35	$0.37	$2.52	22,884
2016-02-05	$0.39	$0.42	$0.35	$0.35	$2.40	33,615
2016-02-04	$0.40	$0.41	$0.38	$0.38	$2.61	21,265
2016-02-03	$0.40	$0.43	$0.39	$0.40	$2.76	23,012
2016-02-02	$0.33	$0.40	$0.33	$0.39	$2.65	41,642
2016-02-01	$0.40	$0.40	$0.29	$0.32	$2.19	150,435
2016-01-29	$0.41	$0.41	$0.37	$0.39	$2.64	31,712
2016-01-28	$0.39	$0.41	$0.37	$0.38	$2.58	17,176
2016-01-27	$0.39	$0.39	$0.38	$0.38	$2.61	7,809
2016-01-26	$0.39	$0.40	$0.38	$0.39	$2.66	48,289
2016-01-25	$0.41	$0.42	$0.38	$0.38	$2.60	17,896
2016-01-22	$0.39	$0.41	$0.38	$0.39	$2.68	59,909
2016-01-21	$0.42	$0.43	$0.37	$0.38	$2.63	32,631
2016-01-20	$0.42	$0.45	$0.39	$0.41	$2.83	23,666
2016-01-19	$0.45	$0.48	$0.43	$0.43	$2.97	13,020
2016-01-15	$0.43	$0.44	$0.39	$0.42	$2.87	23,648
2016-01-14	$0.45	$0.48	$0.40	$0.43	$2.94	25,072
2016-01-13	$0.44	$0.48	$0.44	$0.44	$3.01	18,004
2016-01-12	$0.47	$0.50	$0.44	$0.45	$3.08	19,965
2016-01-11	$0.47	$0.49	$0.45	$0.46	$3.15	19,104
2016-01-08	$0.48	$0.54	$0.45	$0.46	$3.15	30,638
2016-01-07	$0.51	$0.52	$0.48	$0.48	$3.28	43,332
2016-01-06	$0.54	$0.57	$0.51	$0.51	$3.49	24,685
2016-01-05	$0.56	$0.58	$0.53	$0.55	$3.73	18,137
2016-01-04	$0.57	$0.59	$0.53	$0.56	$3.80	24,295
2015-12-31	$0.58	$0.60	$0.55	$0.57	$3.86	31,831
2015-12-30	$0.55	$0.60	$0.55	$0.58	$4.00	67,029
2015-12-29	$0.55	$0.56	$0.52	$0.55	$3.76	66,721
2015-12-28	$0.56	$0.57	$0.52	$0.54	$3.69	28,906
2015-12-24	$0.56	$0.58	$0.54	$0.55	$3.79	12,126
2015-12-23	$0.57	$0.58	$0.53	$0.55	$3.77	57,698
2015-12-22	$0.58	$0.59	$0.55	$0.57	$3.90	20,704
2015-12-21	$0.58	$0.59	$0.55	$0.55	$3.77	32,089
2015-12-18	$0.59	$0.60	$0.54	$0.58	$3.94	21,070
2015-12-17	$0.58	$0.60	$0.58	$0.59	$4.05	12,589
2015-12-16	$0.52	$0.62	$0.52	$0.59	$4.03	86,620
2015-12-15	$0.54	$0.57	$0.48	$0.53	$3.61	104,931
2015-12-14	$0.56	$0.60	$0.55	$0.55	$3.76	75,860
2015-12-11	$0.58	$0.62	$0.54	$0.60	$4.11	83,968
2015-12-10	$0.64	$0.64	$0.58	$0.61	$4.15	80,680
2015-12-09	$0.48	$0.67	$0.47	$0.63	$4.33	270,312
2015-12-08	$0.44	$0.49	$0.44	$0.48	$3.28	45,276
2015-12-07	$0.45	$0.49	$0.43	$0.47	$3.21	102,736
2015-12-04	$0.43	$0.45	$0.43	$0.44	$3.04	60,766
2015-12-03	$0.46	$0.47	$0.43	$0.44	$3.01	44,875
2015-12-02	$0.47	$0.47	$0.44	$0.45	$3.10	68,455
2015-12-01	$0.47	$0.48	$0.44	$0.47	$3.18	49,233
2015-11-30	$0.44	$0.52	$0.42	$0.46	$3.15	99,348
2015-11-27	$0.44	$0.46	$0.43	$0.43	$2.96	34,707
2015-11-25	$0.46	$0.47	$0.42	$0.43	$2.94	123,567
2015-11-24	$0.43	$0.46	$0.42	$0.45	$3.08	87,086
2015-11-23	$0.39	$0.43	$0.39	$0.42	$2.88	163,264
2015-11-20	$0.48	$0.49	$0.40	$0.41	$2.80	121,975
2015-11-19	$0.50	$0.52	$0.45	$0.47	$3.20	112,661
2015-11-18	$0.51	$0.52	$0.47	$0.50	$3.42	69,674
2015-11-17	$0.57	$0.57	$0.48	$0.49	$3.33	161,820
2015-11-16	$0.57	$0.58	$0.50	$0.57	$3.90	147,134
2015-11-13	$0.89	$0.89	$0.52	$0.57	$3.90	399,769
2015-11-12	$0.97	$0.99	$0.94	$0.95	$6.49	18,216
2015-11-11	$1.08	$1.08	$0.93	$0.97	$6.63	61,630
2015-11-10	$1.05	$1.09	$1.03	$1.06	$7.25	20,795
2015-11-09	$1.09	$1.09	$1.04	$1.04	$7.11	5,518
2015-11-06	$1.07	$1.09	$1.05	$1.09	$7.45	10,939
2015-11-05	$1.13	$1.13	$1.05	$1.08	$7.38	65,691
2015-11-04	$1.15	$1.16	$1.13	$1.15	$7.86	23,859
2015-11-03	$1.07	$1.15	$1.07	$1.15	$7.86	22,746
2015-11-02	$1.10	$1.10	$1.05	$1.08	$7.38	10,976
2015-10-30	$1.15	$1.15	$1.09	$1.11	$7.59	12,846
2015-10-29	$1.12	$1.15	$1.10	$1.15	$7.86	11,828
2015-10-28	$1.05	$1.13	$1.03	$1.13	$7.73	12,690
2015-10-27	$1.07	$1.07	$1.03	$1.06	$7.25	13,176
2015-10-26	$1.09	$1.10	$1.05	$1.07	$7.32	11,038
2015-10-23	$1.14	$1.17	$1.07	$1.09	$7.42	16,234
2015-10-22	$1.10	$1.16	$1.08	$1.14	$7.80	17,269
2015-10-21	$1.15	$1.19	$1.10	$1.10	$7.52	11,233
2015-10-20	$1.14	$1.17	$1.11	$1.15	$7.86	25,522
2015-10-19	$1.10	$1.13	$1.08	$1.12	$7.66	23,047
2015-10-16	$1.11	$1.12	$1.05	$1.10	$7.52	8,884
2015-10-15	$1.05	$1.10	$1.00	$1.10	$7.52	16,179
2015-10-14	$1.04	$1.06	$0.99	$1.04	$7.11	37,157
2015-10-13	$1.10	$1.10	$1.03	$1.05	$7.18	9,253
2015-10-12	$1.21	$1.21	$1.07	$1.09	$7.45	28,638
2015-10-09	$1.20	$1.26	$1.13	$1.19	$8.14	44,394
2015-10-08	$1.14	$1.24	$1.12	$1.20	$8.21	52,886
2015-10-07	$1.13	$1.16	$1.12	$1.14	$7.80	23,852
2015-10-06	$1.11	$1.18	$1.10	$1.14	$7.80	30,106
2015-10-05	$1.08	$1.13	$1.08	$1.12	$7.66	39,394
2015-10-02	$1.00	$1.12	$0.98	$1.05	$7.18	43,993
2015-10-01	$0.95	$1.01	$0.95	$0.98	$6.68	8,522
2015-09-30	$0.96	$1.01	$0.94	$0.94	$6.43	20,867
2015-09-29	$0.93	$0.97	$0.93	$0.95	$6.51	6,952
2015-09-28	$0.98	$1.04	$0.93	$0.94	$6.42	31,268
2015-09-25	$1.01	$1.04	$0.97	$0.99	$6.74	27,856
2015-09-24	$0.97	$1.05	$0.95	$1.02	$6.97	37,072
2015-09-23	$1.01	$1.03	$0.96	$0.97	$6.66	48,501
2015-09-22	$1.02	$1.05	$1.01	$1.02	$6.97	26,169
2015-09-21	$1.09	$1.11	$1.04	$1.06	$7.21	30,516
2015-09-18	$1.15	$1.17	$1.05	$1.07	$7.32	113,042
2015-09-17	$1.09	$1.18	$1.09	$1.17	$8.00	38,597
2015-09-16	$1.06	$1.13	$1.04	$1.10	$7.52	43,269
2015-09-15	$1.08	$1.09	$1.04	$1.07	$7.32	34,135
2015-09-14	$1.07	$1.07	$1.01	$1.07	$7.32	35,146
2015-09-11	$1.10	$1.10	$1.02	$1.06	$7.25	174,234
2015-09-10	$1.15	$1.17	$1.09	$1.10	$7.52	63,667
2015-09-09	$1.14	$1.22	$1.10	$1.18	$8.07	45,191
2015-09-08	$1.16	$1.22	$1.16	$1.19	$8.14	36,647
2015-09-04	$1.20	$1.22	$1.12	$1.17	$8.00	70,565
2015-09-03	$1.25	$1.28	$1.20	$1.22	$8.31	60,099
2015-09-02	$1.28	$1.31	$1.23	$1.24	$8.48	63,765

Bebe Stores Inc (BEBE) News Headlines

Recent Bebe Stores Inc (BEBE) News

Similar Companies to Bebe Stores Inc (BEBE) 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	--	--	--

Bebe Stores Inc (BEBE) Exchange: OTCQB