BK Technologies Corp (BKTI) Stock

Data as of April 19, 2024

$11.81 ($-0.01) -0.04%

BK Technologies Corp - Daily Information

Click for more stock information on BK Technologies Corp.

Daily Information	Data
Date	April 19, 2024
Open	$12.01
Previous Close	$11.81
High	$12.01
Low	$11.63
Adjusted Open	$12.01
Previous Adjusted Close	$11.81
Adjusted High	$12.01
Adjusted Low	$11.63

About BK Technologies Corp (BKTI)

BK Technologies Inc

Invest in BK Technologies Corp (BKTI)

Investing built for a better future.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for BK Technologies Corp (BKTI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$12.01	$12.01	$11.63	$11.81	$11.81	1,452
2024-02-29	$12.01	$12.01	$11.73	$11.81	$11.81	5,682
2024-02-28	$11.80	$11.80	$11.75	$11.76	$11.76	1,863
2024-02-27	$11.33	$11.86	$11.10	$11.79	$11.79	6,106
2024-02-26	$11.60	$11.60	$11.22	$11.33	$11.33	1,058
2024-02-23	$11.57	$11.60	$11.57	$11.60	$11.60	515
2024-02-22	$11.11	$11.72	$11.11	$11.66	$11.66	3,518
2024-02-21	$11.77	$11.77	$11.77	$11.77	$11.77	518
2024-02-20	$11.89	$11.89	$11.89	$11.89	$11.89	965
2024-02-16	$11.60	$11.78	$11.55	$11.78	$11.78	1,120
2024-02-15	$11.56	$11.56	$11.56	$11.56	$11.56	714
2024-02-14	$11.96	$11.96	$11.38	$11.95	$11.95	2,660
2024-02-13	$11.46	$12.00	$11.46	$11.65	$11.65	7,100
2024-02-12	$12.00	$12.26	$11.50	$11.50	$11.50	8,885
2024-02-09	$11.49	$11.59	$11.32	$11.59	$11.59	7,891
2024-02-08	$11.79	$11.79	$11.06	$11.31	$11.31	12,692
2024-02-07	$12.00	$12.00	$11.61	$11.77	$11.77	3,435
2024-02-06	$12.27	$12.27	$12.27	$12.27	$12.27	680
2024-02-05	$12.50	$12.56	$12.27	$12.27	$12.27	689
2024-02-02	$12.00	$12.71	$12.00	$12.71	$12.71	1,143
2024-02-01	$11.71	$12.38	$11.65	$11.81	$11.81	2,377
2024-01-31	$11.93	$12.03	$11.90	$11.90	$11.90	4,490
2024-01-30	$12.45	$12.45	$12.07	$12.11	$12.11	12,464
2024-01-29	$12.66	$12.88	$12.38	$12.44	$12.44	25,452
2024-01-26	$12.80	$13.17	$12.77	$12.77	$12.77	21,513
2024-01-25	$12.58	$12.70	$12.58	$12.70	$12.70	1,359
2024-01-24	$12.55	$12.72	$12.51	$12.51	$12.51	5,474
2024-01-23	$12.55	$12.55	$12.50	$12.50	$12.50	7,338
2024-01-22	$12.35	$12.46	$12.35	$12.36	$12.36	19,244
2024-01-19	$12.41	$12.45	$12.31	$12.42	$12.42	7,123
2024-01-18	$12.57	$12.63	$12.50	$12.50	$12.50	9,249
2024-01-17	$12.43	$12.49	$12.35	$12.43	$12.43	9,394
2024-01-16	$12.46	$12.46	$12.43	$12.43	$12.43	1,175
2024-01-12	$12.47	$12.47	$12.31	$12.36	$12.36	10,991
2024-01-11	$12.44	$12.45	$12.30	$12.30	$12.30	18,650
2024-01-10	$12.35	$12.45	$12.35	$12.43	$12.43	1,557
2024-01-09	$12.43	$12.45	$12.33	$12.33	$12.33	6,208
2024-01-08	$12.45	$12.63	$12.31	$12.40	$12.40	6,479
2024-01-05	$12.29	$13.00	$12.29	$12.42	$12.42	9,063
2024-01-04	$12.16	$12.45	$12.16	$12.44	$12.44	9,953
2024-01-03	$12.29	$12.30	$12.17	$12.30	$12.30	11,691
2024-01-02	$12.30	$12.44	$12.22	$12.43	$12.43	3,320
2023-12-29	$12.48	$12.48	$12.23	$12.23	$12.23	6,326
2023-12-28	$12.61	$12.70	$12.51	$12.60	$12.60	10,430
2023-12-27	$12.61	$12.67	$12.56	$12.56	$12.56	1,974
2023-12-26	$12.51	$12.68	$12.51	$12.61	$12.61	2,504
2023-12-22	$12.61	$12.71	$12.61	$12.64	$12.64	6,185
2023-12-21	$12.63	$12.85	$12.55	$12.80	$12.80	6,311
2023-12-20	$12.97	$13.00	$12.85	$12.85	$12.85	2,605
2023-12-19	$12.81	$13.73	$12.33	$13.00	$13.00	15,924
2023-12-18	$12.30	$12.39	$12.11	$12.11	$12.11	2,768
2023-12-15	$12.37	$12.99	$12.10	$12.13	$12.13	10,667
2023-12-14	$12.21	$12.25	$12.01	$12.01	$12.01	9,546
2023-12-13	$12.05	$12.50	$12.01	$12.21	$12.21	3,177
2023-12-12	$11.95	$12.76	$11.95	$12.05	$12.05	1,954
2023-12-11	$12.75	$12.75	$12.75	$12.75	$12.75	814
2023-12-08	$12.39	$13.00	$12.39	$12.94	$12.94	7,245
2023-12-07	$12.22	$12.39	$12.15	$12.39	$12.39	3,223
2023-12-06	$12.20	$12.22	$12.20	$12.22	$12.22	1,436
2023-12-05	$12.69	$12.69	$12.03	$12.13	$12.13	3,705
2023-12-04	$12.10	$12.77	$12.00	$12.51	$12.51	13,053
2023-12-01	$12.95	$13.46	$12.57	$13.46	$13.46	15,117
2023-11-30	$13.70	$13.70	$12.70	$13.00	$13.00	1,955
2023-11-29	$12.78	$13.22	$12.78	$13.00	$13.00	6,453
2023-11-28	$12.55	$12.73	$12.40	$12.73	$12.73	6,719
2023-11-27	$12.49	$12.88	$12.40	$12.62	$12.62	3,363
2023-11-24	$13.23	$13.23	$12.91	$13.00	$13.00	2,655
2023-11-22	$12.93	$12.93	$12.50	$12.55	$12.55	2,686
2023-11-21	$12.75	$12.81	$12.22	$12.22	$12.22	3,096
2023-11-20	$13.04	$13.28	$12.63	$13.19	$13.19	5,529
2023-11-17	$13.33	$13.60	$12.80	$12.96	$12.96	8,153
2023-11-16	$13.51	$13.80	$13.51	$13.67	$13.67	8,026
2023-11-15	$13.50	$13.85	$13.18	$13.85	$13.85	22,094
2023-11-14	$13.10	$13.35	$12.45	$12.90	$12.90	16,846
2023-11-13	$12.50	$12.75	$12.50	$12.75	$12.75	5,430
2023-11-10	$13.30	$13.80	$12.00	$13.20	$13.20	20,163
2023-11-09	$13.87	$14.80	$13.17	$13.77	$13.77	11,647
2023-11-08	$13.50	$14.19	$13.50	$14.19	$14.19	5,742
2023-11-07	$12.83	$13.72	$12.80	$12.87	$12.87	2,617
2023-11-06	$13.20	$13.50	$13.19	$13.19	$13.19	1,777
2023-11-03	$13.25	$14.00	$13.25	$13.70	$13.70	1,157
2023-11-02	$13.34	$13.35	$13.33	$13.33	$13.33	1,121
2023-11-01	$12.69	$12.89	$12.69	$12.89	$12.89	1,609
2023-10-31	$12.40	$12.75	$12.40	$12.60	$12.60	6,985
2023-10-30	$12.56	$12.73	$12.33	$12.62	$12.62	10,329
2023-10-27	$12.08	$12.94	$12.08	$12.67	$12.67	3,418
2023-10-26	$12.30	$12.30	$12.21	$12.21	$12.21	402
2023-10-25	$12.36	$13.05	$11.53	$12.37	$12.37	11,479
2023-10-24	$12.88	$13.48	$12.30	$12.68	$12.68	11,719
2023-10-23	$13.71	$14.09	$12.43	$13.15	$13.15	18,085
2023-10-20	$13.79	$13.97	$13.20	$13.80	$13.80	8,842
2023-10-19	$13.98	$14.19	$13.98	$14.19	$14.19	3,058
2023-10-18	$13.24	$13.79	$13.24	$13.79	$13.79	1,918
2023-10-17	$13.92	$14.65	$13.92	$14.19	$14.19	4,665
2023-10-16	$13.80	$14.49	$13.66	$14.04	$14.04	5,478
2023-10-13	$13.46	$14.47	$13.45	$14.09	$14.09	17,594
2023-10-12	$13.32	$13.32	$13.00	$13.18	$13.18	3,102
2023-10-11	$13.40	$14.00	$13.40	$13.70	$13.70	31,417
2023-10-10	$12.85	$13.63	$12.80	$13.40	$13.40	7,564
2023-10-09	$12.96	$13.19	$12.96	$13.19	$13.19	551
2023-10-06	$12.50	$13.41	$12.50	$13.41	$13.41	8,976
2023-10-05	$12.68	$12.78	$12.11	$12.78	$12.78	3,753
2023-10-04	$11.90	$12.79	$11.80	$12.60	$12.60	7,231
2023-10-03	$11.57	$12.19	$11.57	$12.19	$12.19	933
2023-10-02	$11.91	$11.91	$11.91	$11.91	$11.91	393
2023-09-29	$12.11	$12.79	$12.10	$12.42	$12.42	4,598
2023-09-28	$11.54	$12.11	$11.40	$12.11	$12.11	13,997
2023-09-27	$11.63	$11.84	$11.01	$11.30	$11.30	9,916
2023-09-26	$11.40	$11.91	$11.00	$11.22	$11.22	9,061
2023-09-25	$11.33	$11.64	$10.95	$11.25	$11.25	26,578
2023-09-22	$11.29	$11.66	$10.87	$10.87	$10.87	18,034
2023-09-21	$11.26	$11.89	$11.00	$11.00	$11.00	22,195
2023-09-20	$11.00	$12.27	$10.90	$10.90	$10.90	44,539
2023-09-19	$11.26	$11.45	$10.75	$10.75	$10.75	16,153
2023-09-18	$11.35	$11.73	$11.06	$11.17	$11.17	8,922
2023-09-15	$12.00	$12.40	$11.20	$11.20	$11.20	32,605
2023-09-14	$12.30	$12.47	$11.90	$12.00	$12.00	11,687
2023-09-13	$12.52	$12.52	$12.00	$12.00	$12.00	6,096
2023-09-12	$12.25	$13.15	$11.97	$12.26	$12.26	15,229
2023-09-11	$12.16	$12.67	$11.99	$12.12	$12.12	7,926
2023-09-08	$11.56	$13.25	$11.56	$12.16	$12.16	56,122
2023-09-07	$11.21	$11.75	$10.71	$11.46	$11.46	40,262
2023-09-06	$10.82	$11.16	$10.46	$10.59	$10.59	4,224
2023-09-05	$10.81	$11.30	$10.70	$10.70	$10.70	6,313
2023-09-01	$11.01	$11.75	$10.83	$10.83	$10.83	11,628
2023-08-31	$10.88	$11.30	$10.64	$10.71	$10.71	5,797
2023-08-30	$11.71	$11.71	$10.74	$10.81	$10.81	20,856
2023-08-29	$11.72	$11.86	$11.01	$11.21	$11.21	12,569
2023-08-28	$11.20	$12.35	$11.16	$11.72	$11.72	22,952
2023-08-25	$11.20	$11.97	$10.48	$11.31	$11.31	24,519
2023-08-24	$11.90	$13.00	$11.45	$11.52	$11.52	7,933
2023-08-23	$12.39	$13.33	$12.10	$12.10	$12.10	20,503
2023-08-22	$13.00	$13.25	$12.69	$12.71	$12.71	11,364
2023-08-21	$12.10	$13.85	$12.00	$12.37	$12.37	46,782
2023-08-18	$10.20	$13.34	$10.07	$12.16	$12.16	88,006
2023-08-17	$8.95	$10.48	$8.95	$10.35	$10.35	35,455
2023-08-16	$10.11	$10.47	$8.79	$8.95	$8.95	36,057
2023-08-15	$10.81	$11.10	$9.69	$9.69	$9.69	50,887
2023-08-14	$10.94	$11.51	$10.50	$10.52	$10.52	30,978
2023-08-11	$11.20	$11.30	$10.38	$10.61	$10.61	20,770
2023-08-10	$11.65	$12.50	$10.71	$11.27	$11.27	51,749
2023-08-09	$13.22	$13.23	$12.90	$13.22	$13.22	6,826
2023-08-08	$13.73	$13.73	$13.73	$13.73	$13.73	321
2023-08-07	$13.77	$14.18	$13.41	$13.73	$13.73	10,601
2023-08-04	$13.82	$13.91	$13.51	$13.75	$13.75	5,467
2023-08-03	$13.99	$14.05	$13.99	$14.03	$14.03	1,816
2023-08-02	$14.15	$14.15	$13.90	$14.10	$14.10	3,190
2023-08-01	$14.10	$14.31	$14.10	$14.31	$14.31	1,218
2023-07-31	$14.10	$14.56	$13.99	$14.29	$14.29	10,080
2023-07-28	$14.69	$14.69	$13.80	$13.81	$13.81	4,689
2023-07-27	$14.59	$14.59	$13.90	$13.96	$13.96	11,382
2023-07-26	$14.63	$14.63	$14.28	$14.50	$14.50	2,550
2023-07-25	$14.62	$14.65	$14.53	$14.65	$14.65	2,374
2023-07-24	$14.45	$14.75	$14.45	$14.65	$14.65	9,314
2023-07-21	$14.14	$14.51	$13.97	$14.45	$14.45	11,654
2023-07-20	$14.19	$14.50	$13.94	$14.49	$14.49	4,590
2023-07-19	$14.97	$14.97	$14.02	$14.02	$14.02	2,169
2023-07-18	$14.10	$15.00	$13.88	$14.99	$14.99	10,446
2023-07-17	$13.91	$14.25	$13.91	$14.15	$14.15	7,282
2023-07-14	$14.29	$14.74	$14.12	$14.12	$14.12	926
2023-07-13	$15.35	$15.35	$14.75	$14.75	$14.75	12,428
2023-07-12	$15.50	$15.87	$15.22	$15.57	$15.57	8,068
2023-07-11	$15.27	$15.75	$15.27	$15.53	$15.53	2,087
2023-07-10	$15.83	$16.00	$15.83	$16.00	$16.00	407
2023-07-07	$16.01	$16.24	$15.76	$15.77	$15.77	4,265
2023-07-06	$16.06	$16.19	$16.00	$16.00	$16.00	1,209
2023-07-05	$16.29	$16.60	$16.03	$16.20	$16.20	12,751
2023-07-03	$16.52	$16.58	$16.30	$16.43	$16.43	3,993
2023-06-30	$16.50	$16.58	$16.06	$16.56	$16.56	8,114
2023-06-29	$15.19	$16.61	$15.19	$16.60	$16.60	8,233
2023-06-28	$15.39	$15.83	$15.00	$15.68	$15.68	19,187
2023-06-27	$15.42	$15.42	$14.00	$14.69	$14.69	17,277
2023-06-26	$15.95	$16.01	$15.58	$15.58	$15.58	5,478
2023-06-23	$16.48	$16.64	$16.43	$16.61	$16.61	2,816
2023-06-22	$16.20	$16.60	$16.01	$16.35	$16.35	9,225
2023-06-21	$16.20	$16.60	$15.90	$16.29	$16.29	7,737
2023-06-20	$16.01	$16.50	$15.95	$16.50	$16.50	4,940
2023-06-16	$15.94	$16.50	$15.80	$15.80	$15.80	12,772
2023-06-15	$16.10	$16.74	$16.09	$16.49	$16.49	7,277
2023-06-14	$16.70	$16.84	$15.87	$15.87	$15.87	14,238
2023-06-13	$16.29	$16.67	$16.01	$16.50	$16.50	12,836
2023-06-12	$16.25	$16.64	$15.80	$16.31	$16.31	20,439
2023-06-09	$16.20	$16.81	$15.35	$16.16	$16.16	27,951
2023-06-08	$15.48	$16.85	$15.15	$16.18	$16.18	52,678
2023-06-07	$15.70	$16.65	$14.80	$15.00	$15.00	20,186
2023-06-06	$14.46	$15.70	$13.95	$15.65	$15.65	50,104
2023-06-05	$13.38	$14.36	$13.33	$13.90	$13.90	8,600
2023-06-02	$13.36	$13.50	$13.11	$13.50	$13.50	5,347
2023-06-01	$13.31	$13.31	$13.15	$13.15	$13.15	1,353
2023-05-31	$13.04	$13.53	$13.02	$13.15	$13.15	1,744
2023-05-30	$13.91	$14.41	$12.90	$12.90	$12.90	32,441
2023-05-26	$13.95	$14.47	$13.50	$14.24	$14.24	11,957
2023-05-25	$13.20	$13.94	$12.95	$13.94	$13.94	4,409
2023-05-24	$12.90	$12.91	$12.85	$12.85	$12.85	1,224
2023-05-23	$13.07	$13.24	$12.90	$13.00	$13.00	9,691
2023-05-22	$13.40	$13.40	$12.50	$12.61	$12.61	12,107
2023-05-19	$13.24	$13.68	$13.09	$13.09	$13.09	29,613
2023-05-18	$13.31	$13.58	$13.24	$13.35	$13.35	1,726
2023-05-17	$13.32	$13.48	$13.10	$13.34	$13.34	4,329
2023-05-16	$13.46	$13.46	$13.10	$13.10	$13.10	4,652
2023-05-15	$13.34	$13.78	$13.34	$13.78	$13.78	2,392
2023-05-12	$13.49	$13.49	$12.34	$13.13	$13.13	10,337
2023-05-11	$13.25	$13.40	$13.15	$13.34	$13.34	5,243
2023-05-10	$13.06	$13.71	$13.00	$13.55	$13.55	2,369
2023-05-09	$13.49	$13.75	$12.90	$13.47	$13.47	9,221
2023-05-08	$12.95	$13.56	$12.95	$13.40	$13.40	8,086
2023-05-05	$13.85	$13.87	$13.60	$13.60	$13.60	6,346
2023-05-04	$13.62	$13.98	$12.92	$13.98	$13.98	7,284
2023-05-03	$13.73	$14.13	$13.73	$13.87	$13.87	3,747
2023-05-02	$13.67	$13.97	$13.40	$13.94	$13.94	4,204
2023-05-01	$14.29	$14.29	$13.63	$13.68	$13.68	4,593
2023-04-28	$10.38	$13.62	$10.38	$13.62	$13.62	12,124
2023-04-27	$10.58	$11.26	$10.30	$11.26	$11.26	8,023
2023-04-26	$11.50	$11.50	$10.59	$10.90	$10.90	7,372
2023-04-25	$14.22	$14.22	$11.51	$11.51	$11.51	22,503
2023-04-24	$12.12	$15.98	$12.12	$13.48	$13.48	36,517
2023-04-21	$2.63	$2.69	$2.53	$2.69	$2.69	26,285
2023-04-20	$2.64	$2.64	$2.53	$2.61	$2.61	6,259
2023-04-19	$2.60	$2.74	$2.48	$2.58	$2.58	61,011
2023-04-18	$2.75	$2.75	$2.54	$2.56	$2.56	40,909
2023-04-17	$2.67	$2.76	$2.63	$2.73	$2.73	32,118
2023-04-14	$2.62	$2.71	$2.54	$2.71	$2.71	26,429
2023-04-13	$2.61	$2.64	$2.52	$2.58	$2.58	58,396
2023-04-12	$2.65	$2.69	$2.56	$2.56	$2.56	17,405
2023-04-11	$2.64	$2.68	$2.49	$2.65	$2.65	6,078
2023-04-10	$2.69	$2.69	$2.55	$2.65	$2.65	20,835
2023-04-06	$2.65	$2.74	$2.50	$2.57	$2.57	42,607
2023-04-05	$2.61	$2.69	$2.61	$2.62	$2.62	3,970
2023-04-04	$2.81	$2.82	$2.64	$2.66	$2.66	3,543
2023-04-03	$2.84	$2.85	$2.75	$2.75	$2.75	12,316
2023-03-31	$2.90	$2.94	$2.78	$2.85	$2.85	8,690
2023-03-30	$2.87	$2.89	$2.81	$2.85	$2.85	4,828
2023-03-29	$2.75	$2.99	$2.75	$2.90	$2.90	11,536
2023-03-28	$3.21	$3.21	$2.85	$2.97	$2.97	25,722
2023-03-27	$2.93	$3.26	$2.88	$3.18	$3.18	43,350
2023-03-24	$2.80	$2.90	$2.80	$2.88	$2.88	49,901
2023-03-23	$2.74	$2.80	$2.67	$2.73	$2.73	40,750
2023-03-22	$2.76	$2.85	$2.72	$2.73	$2.73	45,838
2023-03-21	$2.81	$2.95	$2.67	$2.74	$2.74	99,857
2023-03-20	$2.80	$2.85	$2.59	$2.76	$2.76	19,406
2023-03-17	$3.05	$3.05	$2.80	$2.80	$2.80	50,295
2023-03-16	$2.85	$3.04	$2.85	$3.00	$3.00	27,065
2023-03-15	$2.90	$3.01	$2.90	$2.96	$2.96	8,230
2023-03-14	$2.80	$3.16	$2.78	$3.01	$3.01	19,516
2023-03-13	$2.94	$3.05	$2.85	$2.91	$2.91	4,556
2023-03-10	$3.02	$3.08	$2.80	$3.06	$3.06	18,540
2023-03-09	$2.89	$3.19	$2.89	$3.09	$3.09	4,422
2023-03-08	$3.21	$3.21	$3.10	$3.14	$3.14	8,881
2023-03-07	$3.20	$3.20	$2.85	$3.08	$3.08	15,681
2023-03-06	$3.13	$3.30	$3.13	$3.23	$3.23	7,624
2023-03-03	$3.21	$3.30	$3.12	$3.26	$3.26	9,347
2023-03-02	$3.40	$3.40	$3.17	$3.35	$3.35	3,899
2023-03-01	$3.35	$3.35	$3.28	$3.34	$3.34	7,714
2023-02-28	$3.32	$3.52	$3.32	$3.48	$3.48	7,507
2023-02-27	$3.26	$3.37	$3.20	$3.30	$3.30	14,800
2023-02-24	$3.24	$3.33	$3.18	$3.21	$3.21	4,735
2023-02-23	$3.46	$3.46	$3.25	$3.34	$3.34	3,705
2023-02-22	$3.55	$3.55	$3.36	$3.36	$3.36	10,002
2023-02-21	$3.74	$3.74	$3.55	$3.55	$3.55	7,015
2023-02-17	$3.63	$3.74	$3.57	$3.74	$3.74	26,742
2023-02-16	$3.77	$3.77	$3.62	$3.63	$3.63	6,684
2023-02-15	$3.75	$3.80	$3.70	$3.77	$3.77	15,482
2023-02-14	$3.74	$3.80	$3.68	$3.80	$3.80	11,630
2023-02-13	$3.78	$3.79	$3.72	$3.74	$3.74	12,812
2023-02-10	$3.73	$3.78	$3.73	$3.78	$3.78	9,885
2023-02-09	$3.75	$3.80	$3.61	$3.72	$3.72	16,646
2023-02-08	$3.79	$3.80	$3.68	$3.80	$3.80	5,507
2023-02-07	$3.79	$3.90	$3.78	$3.81	$3.81	25,075
2023-02-06	$3.63	$3.90	$3.55	$3.89	$3.89	23,105
2023-02-03	$3.69	$3.89	$3.69	$3.78	$3.78	16,107
2023-02-02	$3.51	$3.84	$3.51	$3.84	$3.84	21,460
2023-02-01	$3.73	$3.75	$3.51	$3.51	$3.51	27,974
2023-01-31	$3.82	$3.98	$3.73	$3.83	$3.83	44,253
2023-01-30	$3.62	$3.80	$3.50	$3.65	$3.65	23,437
2023-01-27	$3.57	$3.62	$3.52	$3.61	$3.61	25,379
2023-01-26	$3.49	$3.61	$3.36	$3.51	$3.51	7,192
2023-01-25	$3.45	$3.52	$3.38	$3.52	$3.52	4,316
2023-01-24	$3.48	$3.55	$3.47	$3.47	$3.47	8,454
2023-01-23	$3.48	$3.56	$3.46	$3.51	$3.51	14,871
2023-01-20	$3.46	$3.50	$3.30	$3.48	$3.48	14,031
2023-01-19	$3.51	$3.55	$3.43	$3.51	$3.51	19,885
2023-01-18	$3.63	$3.66	$3.52	$3.52	$3.52	10,975
2023-01-17	$3.45	$3.61	$3.39	$3.55	$3.55	44,774
2023-01-13	$3.38	$3.45	$3.25	$3.43	$3.43	121,975
2023-01-12	$3.22	$3.36	$3.21	$3.31	$3.31	13,341
2023-01-11	$3.32	$3.37	$3.23	$3.23	$3.23	11,398
2023-01-10	$3.23	$3.40	$3.11	$3.27	$3.27	39,977
2023-01-09	$3.17	$3.28	$3.12	$3.20	$3.20	10,013
2023-01-06	$2.93	$3.15	$2.93	$3.15	$3.15	54,786
2023-01-05	$2.97	$3.07	$2.90	$3.05	$3.05	56,474
2023-01-04	$3.39	$3.49	$2.90	$2.98	$2.98	90,761
2023-01-03	$3.33	$3.48	$3.20	$3.31	$3.31	72,832
2022-12-30	$3.22	$3.33	$3.00	$3.32	$3.32	131,675
2022-12-29	$2.86	$3.22	$2.86	$3.20	$3.20	36,443
2022-12-28	$2.98	$3.33	$2.89	$3.04	$3.04	270,301
2022-12-27	$2.75	$3.08	$2.75	$3.08	$3.08	407,182
2022-12-23	$2.56	$2.91	$2.56	$2.83	$2.83	61,060
2022-12-22	$2.45	$3.04	$2.45	$2.75	$2.75	228,673
2022-12-21	$2.40	$2.47	$2.34	$2.45	$2.45	7,243
2022-12-20	$2.34	$2.47	$2.31	$2.34	$2.34	13,327
2022-12-19	$2.46	$2.46	$2.33	$2.39	$2.39	3,201
2022-12-16	$2.58	$2.72	$2.40	$2.40	$2.40	59,121
2022-12-15	$2.50	$2.63	$2.50	$2.58	$2.58	15,671
2022-12-14	$2.75	$2.86	$2.34	$2.55	$2.55	50,838
2022-12-13	$2.79	$2.81	$2.73	$2.81	$2.81	10,973
2022-12-12	$2.83	$2.87	$2.70	$2.86	$2.86	7,160
2022-12-09	$2.66	$2.81	$2.65	$2.75	$2.75	11,136
2022-12-08	$2.71	$3.00	$2.66	$2.68	$2.68	29,128
2022-12-07	$2.93	$3.04	$2.74	$2.76	$2.76	16,056
2022-12-06	$2.78	$3.08	$2.78	$2.86	$2.86	17,248
2022-12-05	$2.80	$3.02	$2.78	$2.86	$2.86	15,731
2022-12-02	$2.98	$3.04	$2.79	$2.85	$2.85	176,666
2022-12-01	$2.90	$3.03	$2.84	$2.90	$2.90	151,490
2022-11-30	$2.66	$2.78	$2.65	$2.76	$2.76	2,556
2022-11-29	$2.75	$2.78	$2.68	$2.68	$2.68	15,173
2022-11-28	$2.81	$2.81	$2.58	$2.68	$2.68	53,599
2022-11-25	$2.71	$2.84	$2.70	$2.82	$2.82	9,221
2022-11-23	$2.65	$2.70	$2.52	$2.65	$2.65	21,382
2022-11-22	$2.52	$2.74	$2.52	$2.59	$2.59	38,112
2022-11-21	$2.72	$2.74	$2.49	$2.60	$2.60	54,243
2022-11-18	$2.60	$2.64	$2.51	$2.57	$2.57	30,354
2022-11-17	$2.65	$2.67	$2.52	$2.62	$2.62	37,210
2022-11-16	$2.65	$2.68	$2.52	$2.59	$2.59	24,160
2022-11-15	$2.90	$2.90	$2.69	$2.74	$2.74	4,760
2022-11-14	$2.65	$3.14	$2.54	$2.93	$2.93	68,637
2022-11-11	$2.52	$2.65	$2.51	$2.65	$2.65	7,795
2022-11-10	$2.48	$2.52	$2.40	$2.52	$2.52	4,449
2022-11-09	$2.37	$2.37	$2.13	$2.32	$2.32	7,149
2022-11-08	$2.54	$2.54	$2.37	$2.37	$2.37	627
2022-11-07	$2.60	$2.60	$2.32	$2.32	$2.32	17,734
2022-11-04	$2.47	$2.54	$2.40	$2.53	$2.53	9,673
2022-11-03	$2.48	$2.55	$2.39	$2.55	$2.55	1,462
2022-11-02	$2.70	$2.71	$2.46	$2.58	$2.58	16,797
2022-11-01	$2.65	$2.73	$2.65	$2.67	$2.67	4,700
2022-10-31	$2.64	$2.73	$2.63	$2.63	$2.63	4,723
2022-10-28	$2.71	$2.73	$2.42	$2.53	$2.53	6,006
2022-10-27	$2.47	$2.70	$2.47	$2.62	$2.62	19,963
2022-10-26	$2.37	$2.57	$2.37	$2.54	$2.54	10,568
2022-10-25	$2.65	$2.65	$2.54	$2.60	$2.60	6,648
2022-10-24	$2.35	$2.76	$2.35	$2.65	$2.65	74,505
2022-10-21	$2.43	$2.43	$2.35	$2.36	$2.33	11,113
2022-10-20	$2.50	$2.50	$2.39	$2.39	$2.36	9,292
2022-10-19	$2.51	$2.59	$2.50	$2.50	$2.47	17,574
2022-10-18	$2.51	$2.53	$2.48	$2.48	$2.45	5,081
2022-10-17	$2.65	$2.65	$2.41	$2.44	$2.41	5,067
2022-10-14	$2.29	$2.50	$2.24	$2.39	$2.36	21,834
2022-10-13	$2.30	$2.37	$2.24	$2.33	$2.33	7,785
2022-10-12	$2.17	$2.29	$2.11	$2.29	$2.29	28,245
2022-10-11	$2.27	$2.30	$2.14	$2.17	$2.17	21,561
2022-10-10	$2.42	$2.43	$2.13	$2.13	$2.13	27,946
2022-10-07	$2.51	$2.55	$2.39	$2.39	$2.39	6,707
2022-10-06	$2.41	$2.47	$2.40	$2.44	$2.44	6,708
2022-10-05	$2.38	$2.45	$2.34	$2.35	$2.35	6,245
2022-10-04	$2.46	$2.52	$2.41	$2.41	$2.41	3,865
2022-10-03	$2.45	$2.48	$2.33	$2.47	$2.47	20,768
2022-09-30	$2.25	$2.45	$2.25	$2.41	$2.41	20,988
2022-09-29	$2.12	$2.40	$2.12	$2.34	$2.34	12,648
2022-09-28	$2.16	$2.23	$2.14	$2.15	$2.15	13,846
2022-09-27	$2.10	$2.14	$2.04	$2.12	$2.12	21,012
2022-09-26	$2.05	$2.13	$2.00	$2.08	$2.08	36,612
2022-09-23	$2.00	$2.14	$1.99	$2.05	$2.05	40,900
2022-09-22	$2.22	$2.29	$2.05	$2.08	$2.08	58,660
2022-09-21	$2.30	$2.32	$2.22	$2.30	$2.30	18,002
2022-09-20	$2.38	$2.41	$2.29	$2.37	$2.37	51,485
2022-09-19	$2.75	$2.75	$2.38	$2.38	$2.38	26,850
2022-09-16	$2.31	$2.55	$2.31	$2.55	$2.55	9,316
2022-09-15	$2.30	$2.49	$2.30	$2.49	$2.49	38,814
2022-09-14	$2.32	$2.73	$2.30	$2.30	$2.30	57,952
2022-09-13	$2.29	$2.40	$2.26	$2.39	$2.39	25,464
2022-09-12	$2.27	$2.49	$2.27	$2.30	$2.30	12,630
2022-09-09	$2.32	$2.46	$2.24	$2.31	$2.31	16,435
2022-09-08	$2.45	$2.46	$2.20	$2.35	$2.35	24,163
2022-09-07	$2.28	$2.43	$2.27	$2.43	$2.43	13,469
2022-09-06	$2.49	$2.49	$2.25	$2.49	$2.49	8,291
2022-09-02	$2.33	$2.49	$2.20	$2.49	$2.49	25,771
2022-09-01	$2.21	$2.41	$2.21	$2.28	$2.28	6,140
2022-08-31	$2.25	$2.40	$2.25	$2.39	$2.39	6,449
2022-08-30	$2.28	$2.29	$2.24	$2.24	$2.24	5,394
2022-08-29	$2.30	$2.34	$2.24	$2.28	$2.28	11,138
2022-08-26	$2.40	$2.40	$2.24	$2.30	$2.30	19,557
2022-08-25	$2.46	$2.50	$2.46	$2.47	$2.47	2,573
2022-08-24	$2.42	$2.52	$2.42	$2.45	$2.45	5,158
2022-08-23	$2.44	$2.53	$2.35	$2.50	$2.50	4,065
2022-08-22	$2.46	$2.54	$2.44	$2.54	$2.54	1,743
2022-08-19	$2.53	$2.59	$2.43	$2.50	$2.50	12,991
2022-08-18	$2.43	$2.47	$2.43	$2.45	$2.45	5,733
2022-08-17	$2.45	$2.45	$2.25	$2.36	$2.36	4,958
2022-08-16	$2.43	$2.54	$2.31	$2.40	$2.40	4,084
2022-08-15	$2.35	$2.45	$2.31	$2.45	$2.45	4,050
2022-08-12	$2.32	$2.50	$2.30	$2.32	$2.32	7,781
2022-08-11	$2.37	$2.62	$2.24	$2.41	$2.41	107,439
2022-08-10	$2.68	$2.68	$2.55	$2.62	$2.62	2,096
2022-08-09	$2.68	$2.79	$2.56	$2.56	$2.56	8,794
2022-08-08	$2.70	$2.80	$2.68	$2.75	$2.75	9,986
2022-08-05	$2.80	$2.80	$2.52	$2.74	$2.74	7,151
2022-08-04	$2.76	$2.80	$2.67	$2.76	$2.76	10,380
2022-08-03	$2.67	$2.80	$2.67	$2.67	$2.67	19,512
2022-08-02	$2.74	$2.85	$2.56	$2.63	$2.63	16,126
2022-08-01	$2.67	$2.82	$2.60	$2.77	$2.77	6,690
2022-07-29	$2.56	$2.75	$2.56	$2.75	$2.75	19,985
2022-07-28	$2.65	$2.69	$2.55	$2.63	$2.63	4,685
2022-07-27	$2.24	$2.51	$2.24	$2.49	$2.49	5,341
2022-07-26	$2.39	$2.53	$2.17	$2.19	$2.19	67,899
2022-07-25	$2.42	$2.44	$2.38	$2.38	$2.38	2,880
2022-07-22	$2.39	$2.43	$2.39	$2.42	$2.42	2,314
2022-07-21	$2.50	$2.53	$2.40	$2.43	$2.40	7,219
2022-07-20	$2.50	$2.56	$2.46	$2.46	$2.43	5,171
2022-07-19	$2.50	$2.60	$2.41	$2.50	$2.47	9,272
2022-07-18	$2.60	$2.60	$2.50	$2.51	$2.48	2,098
2022-07-15	$2.46	$2.57	$2.46	$2.50	$2.47	2,612
2022-07-14	$2.36	$2.41	$2.36	$2.40	$2.38	3,822
2022-07-13	$2.39	$2.53	$2.34	$2.53	$2.50	14,413
2022-07-12	$2.50	$2.50	$2.38	$2.40	$2.37	1,854
2022-07-11	$2.50	$2.85	$2.43	$2.48	$2.44	19,839
2022-07-08	$2.39	$2.54	$2.37	$2.45	$2.42	5,080
2022-07-07	$2.40	$2.42	$2.26	$2.41	$2.38	5,640
2022-07-06	$2.56	$2.56	$2.35	$2.46	$2.43	3,566
2022-07-05	$2.32	$2.50	$2.25	$2.45	$2.42	9,674
2022-07-01	$2.47	$2.60	$2.45	$2.45	$2.42	2,238
2022-06-30	$2.45	$2.65	$2.45	$2.65	$2.62	6,915
2022-06-29	$2.57	$2.63	$2.42	$2.47	$2.44	5,583
2022-06-28	$2.67	$2.67	$2.31	$2.55	$2.52	6,326
2022-06-27	$2.59	$2.59	$2.50	$2.50	$2.47	2,247
2022-06-24	$2.36	$2.53	$2.36	$2.45	$2.42	21,397
2022-06-23	$2.36	$2.46	$2.26	$2.35	$2.32	15,228
2022-06-22	$2.50	$2.50	$2.28	$2.48	$2.45	15,245
2022-06-21	$2.38	$2.54	$2.38	$2.47	$2.44	20,110
2022-06-17	$2.20	$2.41	$2.02	$2.41	$2.38	17,759
2022-06-16	$2.50	$2.50	$2.11	$2.20	$2.17	28,913
2022-06-15	$2.42	$2.42	$2.26	$2.35	$2.32	13,219
2022-06-14	$2.37	$2.50	$2.35	$2.35	$2.32	4,985
2022-06-13	$2.40	$2.70	$2.32	$2.35	$2.32	68,504
2022-06-10	$2.57	$2.57	$2.45	$2.45	$2.42	5,536
2022-06-09	$2.68	$2.72	$2.61	$2.61	$2.58	5,303
2022-06-08	$2.70	$2.75	$2.70	$2.72	$2.69	5,098
2022-06-07	$2.99	$2.99	$2.70	$2.74	$2.71	67,449
2022-06-06	$2.45	$3.03	$2.37	$3.03	$2.99	78,288
2022-06-03	$2.54	$2.57	$2.41	$2.41	$2.38	4,333
2022-06-02	$2.50	$2.55	$2.45	$2.55	$2.52	7,063
2022-06-01	$2.46	$2.57	$2.46	$2.55	$2.52	1,349
2022-05-31	$2.63	$2.69	$2.55	$2.59	$2.56	14,522
2022-05-27	$2.58	$2.59	$2.48	$2.59	$2.56	14,359
2022-05-26	$2.55	$2.59	$2.36	$2.51	$2.48	22,131
2022-05-25	$2.56	$2.56	$2.46	$2.53	$2.50	10,948
2022-05-24	$2.42	$2.59	$2.33	$2.55	$2.52	9,861
2022-05-23	$2.46	$2.52	$2.40	$2.51	$2.48	67,669
2022-05-20	$2.59	$2.59	$2.40	$2.45	$2.42	16,509
2022-05-19	$2.40	$2.55	$2.40	$2.55	$2.51	1,920
2022-05-18	$2.42	$2.51	$2.35	$2.41	$2.38	10,543
2022-05-17	$2.50	$2.50	$2.38	$2.46	$2.43	12,071
2022-05-16	$2.49	$2.49	$2.25	$2.43	$2.40	24,031
2022-05-13	$2.47	$2.49	$2.32	$2.49	$2.46	56,554
2022-05-12	$2.00	$2.49	$2.00	$2.35	$2.32	41,525
2022-05-11	$2.37	$2.61	$2.32	$2.32	$2.29	9,483
2022-05-10	$2.48	$2.55	$2.32	$2.55	$2.52	37,272
2022-05-09	$2.39	$2.62	$2.27	$2.42	$2.39	31,717
2022-05-06	$2.35	$2.57	$2.32	$2.49	$2.46	9,611
2022-05-05	$2.57	$2.67	$2.43	$2.44	$2.41	10,074
2022-05-04	$2.25	$2.67	$2.25	$2.66	$2.63	17,902
2022-05-03	$2.47	$2.58	$2.15	$2.32	$2.29	129,589
2022-05-02	$2.21	$2.50	$2.21	$2.48	$2.45	17,769
2022-04-29	$2.32	$2.44	$2.17	$2.31	$2.28	36,104
2022-04-28	$2.30	$2.35	$2.26	$2.35	$2.29	11,356
2022-04-27	$2.28	$2.33	$2.24	$2.25	$2.19	6,693
2022-04-26	$2.28	$2.40	$2.22	$2.22	$2.16	19,681
2022-04-25	$2.21	$2.35	$2.21	$2.26	$2.20	11,127
2022-04-22	$2.21	$2.33	$2.21	$2.23	$2.17	11,362
2022-04-21	$2.42	$2.42	$2.24	$2.24	$2.18	13,370
2022-04-20	$2.27	$2.37	$2.27	$2.36	$2.30	8,880
2022-04-19	$2.23	$2.31	$2.23	$2.28	$2.22	9,639
2022-04-18	$2.22	$2.32	$2.21	$2.27	$2.21	2,085
2022-04-14	$2.25	$2.36	$2.20	$2.23	$2.17	17,560
2022-04-13	$2.35	$2.39	$2.21	$2.25	$2.19	18,692
2022-04-12	$2.24	$2.46	$2.24	$2.33	$2.27	81,745
2022-04-11	$2.30	$2.34	$2.24	$2.28	$2.22	15,303
2022-04-08	$2.30	$2.40	$2.27	$2.32	$2.26	11,123
2022-04-07	$2.42	$2.42	$2.26	$2.34	$2.28	10,331
2022-04-06	$2.35	$2.38	$2.30	$2.30	$2.24	15,719
2022-04-05	$2.56	$2.56	$2.30	$2.30	$2.24	12,361
2022-04-04	$2.57	$2.57	$2.39	$2.45	$2.39	13,229
2022-04-01	$2.47	$2.58	$2.41	$2.55	$2.49	7,662
2022-03-31	$2.54	$2.62	$2.41	$2.55	$2.49	23,883
2022-03-30	$2.60	$2.60	$2.53	$2.53	$2.47	2,000
2022-03-29	$2.54	$2.62	$2.42	$2.58	$2.52	8,667
2022-03-28	$2.61	$2.61	$2.52	$2.52	$2.46	12,129
2022-03-25	$2.64	$2.65	$2.55	$2.65	$2.58	10,708
2022-03-24	$2.51	$2.65	$2.50	$2.65	$2.58	14,296
2022-03-23	$2.46	$2.55	$2.46	$2.54	$2.48	21,588
2022-03-22	$2.53	$2.55	$2.51	$2.55	$2.49	22,850
2022-03-21	$2.48	$2.55	$2.48	$2.55	$2.49	8,884
2022-03-18	$2.42	$2.55	$2.42	$2.55	$2.49	13,701
2022-03-17	$2.44	$2.49	$2.38	$2.49	$2.43	9,809
2022-03-16	$2.45	$2.46	$2.35	$2.38	$2.32	5,068
2022-03-15	$2.55	$2.55	$2.40	$2.44	$2.38	7,052
2022-03-14	$2.47	$2.55	$2.29	$2.40	$2.34	16,399
2022-03-11	$2.41	$2.55	$2.41	$2.55	$2.49	2,867
2022-03-10	$2.44	$2.48	$2.42	$2.48	$2.42	2,448
2022-03-09	$2.40	$2.47	$2.40	$2.45	$2.39	13,198
2022-03-08	$2.32	$2.38	$2.27	$2.31	$2.25	17,028
2022-03-07	$2.37	$2.44	$2.37	$2.37	$2.31	1,998
2022-03-04	$2.36	$2.45	$2.32	$2.40	$2.34	17,471
2022-03-03	$2.44	$2.51	$2.44	$2.45	$2.38	5,992
2022-03-02	$2.34	$2.44	$2.34	$2.41	$2.35	13,461
2022-03-01	$2.36	$2.45	$2.26	$2.31	$2.25	11,217
2022-02-28	$2.39	$2.48	$2.33	$2.33	$2.27	17,192
2022-02-25	$2.23	$2.40	$2.23	$2.36	$2.30	31,807
2022-02-24	$2.36	$2.44	$2.34	$2.43	$2.37	6,108
2022-02-23	$2.34	$2.44	$2.34	$2.43	$2.37	8,961
2022-02-22	$2.38	$2.51	$2.38	$2.39	$2.33	19,475
2022-02-18	$2.48	$2.57	$2.40	$2.55	$2.49	12,754
2022-02-17	$2.48	$2.51	$2.41	$2.49	$2.43	3,078
2022-02-16	$2.52	$2.54	$2.47	$2.54	$2.48	10,420
2022-02-15	$2.46	$2.52	$2.46	$2.49	$2.43	2,780
2022-02-14	$2.42	$2.56	$2.37	$2.41	$2.35	8,492
2022-02-11	$2.40	$2.51	$2.35	$2.37	$2.31	14,336
2022-02-10	$2.47	$2.50	$2.39	$2.40	$2.34	4,907
2022-02-09	$2.50	$2.55	$2.46	$2.52	$2.46	13,225
2022-02-08	$2.39	$2.49	$2.32	$2.47	$2.41	25,132
2022-02-07	$2.65	$2.65	$2.41	$2.41	$2.35	23,126
2022-02-04	$2.39	$2.65	$2.30	$2.65	$2.58	46,536
2022-02-03	$2.53	$2.58	$2.37	$2.37	$2.31	14,479
2022-02-02	$2.42	$2.61	$2.40	$2.59	$2.53	37,378
2022-02-01	$2.36	$2.58	$2.36	$2.46	$2.40	37,898
2022-01-31	$2.30	$2.34	$2.22	$2.34	$2.28	47,628
2022-01-28	$2.30	$2.30	$2.23	$2.30	$2.24	34,470
2022-01-27	$2.37	$2.37	$2.26	$2.29	$2.23	37,211
2022-01-26	$2.50	$2.50	$2.38	$2.40	$2.34	10,099
2022-01-25	$2.42	$2.44	$2.39	$2.43	$2.37	5,649
2022-01-24	$2.41	$2.47	$2.30	$2.42	$2.36	70,206
2022-01-21	$2.45	$2.51	$2.38	$2.47	$2.41	41,320
2022-01-20	$2.39	$2.56	$2.39	$2.48	$2.42	19,537
2022-01-19	$2.75	$2.75	$2.40	$2.40	$2.34	69,350
2022-01-18	$2.51	$2.86	$2.42	$2.72	$2.65	62,786
2022-01-14	$2.44	$2.61	$2.44	$2.49	$2.43	29,232
2022-01-13	$2.62	$2.64	$2.49	$2.51	$2.45	19,597
2022-01-12	$2.90	$2.90	$2.55	$2.55	$2.49	53,372
2022-01-11	$3.04	$3.04	$2.91	$2.91	$2.84	13,050
2022-01-10	$2.87	$2.98	$2.72	$2.98	$2.91	99,001
2022-01-07	$2.76	$2.98	$2.70	$2.91	$2.84	93,938
2022-01-06	$2.71	$2.83	$2.68	$2.83	$2.73	64,361
2022-01-05	$2.70	$2.72	$2.67	$2.71	$2.62	47,605
2022-01-04	$2.50	$2.71	$2.48	$2.70	$2.61	94,349
2022-01-03	$2.45	$2.62	$2.42	$2.46	$2.37	54,046
2021-12-31	$2.44	$2.45	$2.31	$2.41	$2.33	37,269
2021-12-30	$2.41	$2.47	$2.34	$2.44	$2.35	23,168
2021-12-29	$2.48	$2.48	$2.32	$2.43	$2.35	37,909
2021-12-28	$2.39	$2.49	$2.27	$2.42	$2.34	69,259
2021-12-27	$2.32	$2.53	$2.13	$2.30	$2.22	100,776
2021-12-23	$2.21	$2.30	$2.10	$2.25	$2.17	66,557
2021-12-22	$2.16	$2.40	$2.10	$2.23	$2.15	229,937
2021-12-21	$1.92	$2.29	$1.76	$2.08	$2.01	581,570
2021-12-20	$1.67	$1.72	$1.59	$1.68	$1.62	400,657
2021-12-17	$1.71	$1.73	$1.67	$1.68	$1.62	72,400
2021-12-16	$1.71	$1.82	$1.67	$1.72	$1.66	200,161
2021-12-15	$1.88	$1.88	$1.70	$1.72	$1.66	122,846
2021-12-14	$1.92	$1.93	$1.83	$1.83	$1.77	61,898
2021-12-13	$1.95	$1.95	$1.87	$1.87	$1.80	29,361
2021-12-10	$1.99	$2.00	$1.94	$1.95	$1.88	57,064
2021-12-09	$2.00	$2.00	$1.96	$1.96	$1.89	21,867
2021-12-08	$2.00	$2.05	$1.97	$1.99	$1.92	63,637
2021-12-07	$2.02	$2.05	$1.95	$1.97	$1.90	79,227
2021-12-06	$2.01	$2.02	$1.90	$1.92	$1.85	56,039
2021-12-03	$2.03	$2.06	$1.94	$1.99	$1.92	45,425
2021-12-02	$2.35	$2.35	$1.85	$2.02	$1.95	370,344
2021-12-01	$2.20	$2.30	$2.03	$2.03	$1.96	87,930
2021-11-30	$2.21	$2.24	$2.17	$2.24	$2.16	43,103
2021-11-29	$2.30	$2.30	$2.20	$2.20	$2.12	36,001
2021-11-26	$2.26	$2.31	$2.25	$2.29	$2.21	10,817
2021-11-24	$2.36	$2.36	$2.29	$2.30	$2.22	24,972
2021-11-23	$2.22	$2.40	$2.19	$2.25	$2.17	33,168
2021-11-22	$2.26	$2.31	$2.16	$2.25	$2.17	83,234
2021-11-19	$2.41	$2.41	$2.20	$2.30	$2.22	86,822
2021-11-18	$2.52	$2.52	$2.29	$2.36	$2.28	73,438
2021-11-17	$2.71	$2.72	$2.45	$2.53	$2.44	124,823
2021-11-16	$2.74	$2.75	$2.68	$2.68	$2.59	39,254
2021-11-15	$2.76	$2.78	$2.72	$2.77	$2.67	36,633
2021-11-12	$2.83	$2.88	$2.74	$2.81	$2.71	21,962
2021-11-11	$2.85	$2.91	$2.75	$2.80	$2.70	82,294
2021-11-10	$2.88	$2.93	$2.88	$2.91	$2.81	18,221
2021-11-09	$3.08	$3.08	$2.93	$2.94	$2.84	9,476
2021-11-08	$2.96	$3.05	$2.96	$3.05	$2.94	14,814
2021-11-05	$2.93	$3.00	$2.92	$2.96	$2.86	11,343
2021-11-04	$3.03	$3.08	$2.94	$2.94	$2.84	21,277
2021-11-03	$3.01	$3.04	$3.01	$3.01	$2.91	5,236
2021-11-02	$2.95	$3.05	$2.95	$3.04	$2.93	15,475
2021-11-01	$2.97	$3.05	$2.90	$2.91	$2.81	28,937
2021-10-29	$2.91	$2.98	$2.89	$2.95	$2.85	11,580
2021-10-28	$2.81	$3.01	$2.81	$2.94	$2.84	13,992
2021-10-27	$2.99	$3.00	$2.85	$2.86	$2.76	34,985
2021-10-26	$3.01	$3.01	$2.96	$2.99	$2.89	9,613
2021-10-25	$2.95	$3.04	$2.95	$3.02	$2.91	49,536
2021-10-22	$3.03	$3.07	$2.96	$3.01	$2.91	8,980
2021-10-21	$3.10	$3.14	$3.00	$3.01	$2.91	18,156
2021-10-20	$3.09	$3.15	$3.01	$3.10	$2.99	22,106
2021-10-19	$3.05	$3.16	$3.05	$3.09	$2.98	9,348
2021-10-18	$2.63	$3.31	$2.63	$3.05	$2.94	262,934
2021-10-15	$2.81	$3.15	$2.75	$3.10	$2.99	151,428
2021-10-14	$2.85	$2.89	$2.79	$2.83	$2.73	13,531
2021-10-13	$2.81	$2.84	$2.77	$2.82	$2.72	16,340
2021-10-12	$2.85	$2.85	$2.76	$2.77	$2.67	4,746
2021-10-11	$2.87	$2.87	$2.78	$2.82	$2.72	9,356
2021-10-08	$2.80	$2.84	$2.80	$2.84	$2.74	7,619
2021-10-07	$2.90	$2.90	$2.75	$2.86	$2.76	62,890
2021-10-06	$2.83	$2.88	$2.78	$2.78	$2.68	12,542
2021-10-05	$2.94	$2.94	$2.87	$2.88	$2.76	6,260
2021-10-04	$2.97	$2.97	$2.84	$2.84	$2.72	17,339
2021-10-01	$2.88	$2.95	$2.84	$2.93	$2.81	25,125
2021-09-30	$2.84	$2.88	$2.77	$2.83	$2.71	9,963
2021-09-29	$2.84	$2.91	$2.76	$2.78	$2.66	23,376
2021-09-28	$2.93	$2.98	$2.85	$2.86	$2.74	11,221
2021-09-27	$2.94	$2.98	$2.84	$2.91	$2.79	19,500
2021-09-24	$2.90	$2.96	$2.88	$2.91	$2.79	7,060
2021-09-23	$2.97	$2.97	$2.86	$2.90	$2.78	32,704
2021-09-22	$2.85	$2.92	$2.85	$2.89	$2.77	24,961
2021-09-21	$2.82	$2.86	$2.82	$2.83	$2.71	22,289
2021-09-20	$2.81	$2.90	$2.78	$2.82	$2.70	42,346
2021-09-17	$2.90	$3.01	$2.90	$2.99	$2.87	21,103
2021-09-16	$2.95	$2.99	$2.83	$2.92	$2.80	58,137
2021-09-15	$2.91	$3.00	$2.91	$2.97	$2.85	29,223
2021-09-14	$3.02	$3.02	$2.87	$2.91	$2.79	39,157
2021-09-13	$3.04	$3.10	$3.02	$3.02	$2.89	43,082
2021-09-10	$3.04	$3.09	$3.04	$3.04	$2.91	12,801
2021-09-09	$3.13	$3.14	$3.04	$3.04	$2.91	9,795
2021-09-08	$3.07	$3.15	$3.07	$3.07	$2.94	6,008
2021-09-07	$3.24	$3.24	$3.09	$3.10	$2.97	8,939
2021-09-03	$3.21	$3.22	$3.12	$3.19	$3.06	20,451
2021-09-02	$3.19	$3.25	$3.11	$3.25	$3.11	15,815
2021-09-01	$3.23	$3.23	$3.17	$3.18	$3.05	28,367
2021-08-31	$3.23	$3.27	$3.23	$3.24	$3.10	25,396
2021-08-30	$3.20	$3.25	$3.20	$3.21	$3.08	11,195
2021-08-27	$3.20	$3.28	$3.11	$3.25	$3.11	34,958
2021-08-26	$3.14	$3.18	$3.14	$3.17	$3.04	5,182
2021-08-25	$3.25	$3.27	$3.15	$3.16	$3.03	10,100
2021-08-24	$3.11	$3.23	$3.11	$3.19	$3.06	11,365
2021-08-23	$3.08	$3.18	$3.08	$3.11	$2.98	27,218
2021-08-20	$3.04	$3.15	$3.03	$3.15	$3.02	13,957
2021-08-19	$3.07	$3.09	$3.03	$3.03	$2.90	2,817
2021-08-18	$3.11	$3.15	$3.05	$3.13	$3.00	18,298
2021-08-17	$3.19	$3.19	$3.11	$3.13	$3.00	27,141
2021-08-16	$3.20	$3.20	$3.15	$3.18	$3.05	32,150
2021-08-13	$3.24	$3.28	$3.20	$3.20	$3.07	21,463
2021-08-12	$3.25	$3.29	$3.13	$3.21	$3.08	18,672
2021-08-11	$3.25	$3.29	$3.16	$3.25	$3.11	36,504
2021-08-10	$3.27	$3.29	$3.21	$3.25	$3.11	34,160
2021-08-09	$3.27	$3.27	$3.21	$3.23	$3.10	15,994
2021-08-06	$3.21	$3.29	$3.19	$3.25	$3.11	34,920
2021-08-05	$3.18	$3.23	$3.12	$3.20	$3.07	15,934
2021-08-04	$3.17	$3.22	$3.15	$3.19	$3.06	28,486
2021-08-03	$3.12	$3.22	$3.12	$3.22	$3.09	16,360
2021-08-02	$3.24	$3.24	$3.12	$3.12	$2.99	39,585
2021-07-30	$3.24	$3.25	$3.20	$3.23	$3.10	5,902
2021-07-29	$3.21	$3.29	$3.20	$3.20	$3.07	39,414
2021-07-28	$3.10	$3.20	$3.10	$3.20	$3.07	17,053
2021-07-27	$3.19	$3.19	$3.03	$3.15	$3.02	34,570
2021-07-26	$3.18	$3.23	$3.13	$3.21	$3.08	20,042
2021-07-23	$3.18	$3.22	$3.06	$3.19	$3.06	62,010
2021-07-22	$3.22	$3.26	$3.19	$3.26	$3.10	57,997
2021-07-21	$3.10	$3.28	$3.10	$3.17	$3.02	103,934
2021-07-20	$3.24	$3.24	$3.03	$3.10	$2.95	79,934
2021-07-19	$3.05	$3.13	$3.00	$3.08	$2.93	46,115
2021-07-16	$3.10	$3.16	$3.08	$3.11	$2.96	48,653
2021-07-15	$3.17	$3.17	$3.05	$3.08	$2.93	47,269
2021-07-14	$3.21	$3.21	$3.08	$3.16	$3.01	63,998
2021-07-13	$3.23	$3.25	$3.15	$3.19	$3.04	40,755
2021-07-12	$3.15	$3.29	$3.03	$3.20	$3.05	77,589
2021-07-09	$3.07	$3.17	$3.07	$3.14	$2.99	39,694
2021-07-08	$3.00	$3.09	$2.95	$3.06	$2.91	81,656
2021-07-07	$3.11	$3.13	$2.98	$3.06	$2.91	60,620
2021-07-06	$3.20	$3.20	$3.06	$3.13	$2.98	37,022
2021-07-02	$3.16	$3.18	$3.09	$3.15	$3.00	125,146
2021-07-01	$3.16	$3.19	$3.10	$3.15	$3.00	119,055
2021-06-30	$3.16	$3.19	$3.07	$3.15	$3.00	130,602
2021-06-29	$3.01	$3.24	$2.99	$3.20	$3.05	687,432
2021-06-28	$3.05	$3.05	$2.91	$3.00	$2.86	129,986
2021-06-25	$2.97	$3.06	$2.95	$3.03	$2.89	132,646
2021-06-24	$2.91	$2.95	$2.88	$2.95	$2.81	127,749
2021-06-23	$2.95	$2.95	$2.86	$2.88	$2.74	136,917
2021-06-22	$2.95	$2.95	$2.80	$2.89	$2.75	127,119
2021-06-21	$3.03	$3.03	$2.82	$2.89	$2.75	205,939
2021-06-18	$3.01	$3.02	$2.93	$2.95	$2.81	107,757
2021-06-17	$3.23	$3.23	$2.95	$3.03	$2.89	258,245
2021-06-16	$3.10	$3.15	$3.05	$3.05	$2.90	65,142
2021-06-15	$3.13	$3.21	$3.08	$3.14	$2.99	136,688
2021-06-14	$3.14	$3.18	$3.07	$3.11	$2.96	145,186
2021-06-11	$3.23	$3.30	$3.11	$3.15	$3.00	103,745
2021-06-10	$3.29	$3.37	$3.21	$3.21	$3.06	140,149
2021-06-09	$3.29	$3.37	$3.19	$3.27	$3.11	330,910
2021-06-08	$3.26	$3.40	$3.21	$3.23	$3.08	559,232
2021-06-07	$3.19	$3.35	$3.10	$3.26	$3.10	1,845,985
2021-06-04	$3.79	$3.81	$3.22	$3.30	$3.14	414,707
2021-06-03	$4.00	$4.00	$3.90	$4.00	$3.81	27,612
2021-06-02	$3.79	$3.99	$3.79	$3.97	$3.78	13,770
2021-06-01	$3.92	$3.92	$3.74	$3.84	$3.66	23,255
2021-05-28	$3.81	$3.98	$3.81	$3.91	$3.72	4,725
2021-05-27	$3.84	$3.87	$3.81	$3.83	$3.65	4,364
2021-05-26	$3.75	$3.81	$3.57	$3.77	$3.59	49,655
2021-05-25	$3.81	$3.91	$3.75	$3.75	$3.57	11,482
2021-05-24	$3.85	$3.89	$3.76	$3.81	$3.63	42,188
2021-05-21	$3.91	$3.91	$3.85	$3.85	$3.67	4,300
2021-05-20	$3.76	$3.88	$3.76	$3.87	$3.69	22,404
2021-05-19	$3.83	$4.01	$3.77	$3.89	$3.70	85,329
2021-05-18	$3.88	$3.92	$3.67	$3.71	$3.53	26,500
2021-05-17	$4.05	$4.05	$3.72	$3.86	$3.68	28,236
2021-05-14	$3.86	$4.15	$3.86	$4.07	$3.88	21,304
2021-05-13	$4.20	$4.39	$3.75	$3.95	$3.76	149,848
2021-05-12	$4.45	$4.50	$4.45	$4.48	$4.27	12,660
2021-05-11	$4.45	$4.63	$4.45	$4.46	$4.25	15,356
2021-05-10	$4.51	$4.82	$4.26	$4.43	$4.21	35,457
2021-05-07	$4.26	$4.61	$4.26	$4.61	$4.39	12,181
2021-05-06	$4.72	$4.72	$4.44	$4.44	$4.23	9,185
2021-05-05	$4.66	$4.73	$4.56	$4.56	$4.34	3,414
2021-05-04	$4.76	$4.96	$4.63	$4.78	$4.55	22,569
2021-05-03	$4.55	$4.78	$4.55	$4.76	$4.53	25,652
2021-04-30	$4.80	$4.80	$4.52	$4.61	$4.39	56,787
2021-04-29	$5.05	$5.05	$4.81	$4.86	$4.63	4,383
2021-04-28	$4.99	$5.00	$4.96	$5.00	$4.76	3,398
2021-04-27	$4.95	$5.05	$4.95	$5.02	$4.78	7,631
2021-04-26	$5.01	$5.20	$4.96	$5.02	$4.78	27,738
2021-04-23	$4.95	$5.05	$4.85	$4.91	$4.68	12,999
2021-04-22	$4.77	$4.98	$4.77	$4.98	$4.74	20,982
2021-04-21	$4.50	$4.82	$4.50	$4.65	$4.43	21,303
2021-04-20	$4.98	$4.98	$4.51	$4.54	$4.32	56,632
2021-04-19	$4.60	$4.87	$4.55	$4.82	$4.59	28,772
2021-04-16	$4.59	$4.65	$4.51	$4.54	$4.32	10,587
2021-04-15	$4.55	$4.73	$4.41	$4.58	$4.36	15,322
2021-04-14	$4.65	$4.94	$4.60	$4.68	$4.46	35,817
2021-04-13	$4.55	$4.60	$4.46	$4.51	$4.29	6,618
2021-04-12	$4.89	$4.89	$4.60	$4.64	$4.42	13,762
2021-04-09	$4.92	$4.92	$4.73	$4.89	$4.66	17,470
2021-04-08	$5.00	$5.02	$4.82	$4.89	$4.64	28,381
2021-04-07	$4.96	$5.03	$4.84	$4.98	$4.72	25,621
2021-04-06	$4.90	$5.25	$4.69	$4.96	$4.70	94,284
2021-04-05	$4.82	$4.97	$4.64	$4.97	$4.71	37,830
2021-04-01	$4.45	$4.79	$4.26	$4.61	$4.37	44,639
2021-03-31	$4.09	$4.48	$4.09	$4.18	$3.96	40,352
2021-03-30	$4.32	$4.37	$4.21	$4.21	$3.99	15,413
2021-03-29	$4.06	$4.35	$3.97	$4.31	$4.09	35,532
2021-03-26	$4.65	$4.72	$4.25	$4.25	$4.03	33,955
2021-03-25	$4.44	$4.61	$4.30	$4.51	$4.28	19,635
2021-03-24	$4.26	$4.95	$4.17	$4.57	$4.33	33,296
2021-03-23	$4.76	$5.00	$4.01	$4.09	$3.88	64,270
2021-03-22	$4.60	$4.90	$4.53	$4.55	$4.32	43,126
2021-03-19	$4.78	$4.86	$4.60	$4.60	$4.36	26,521
2021-03-18	$4.89	$4.90	$4.62	$4.73	$4.49	67,512
2021-03-17	$5.32	$5.32	$4.87	$4.87	$4.62	75,703
2021-03-16	$5.33	$5.33	$5.12	$5.15	$4.88	31,444
2021-03-15	$5.05	$5.50	$5.05	$5.35	$5.07	190,288
2021-03-12	$5.14	$5.14	$4.90	$5.00	$4.74	41,401
2021-03-11	$5.45	$5.45	$4.95	$4.98	$4.72	78,001
2021-03-10	$5.00	$5.45	$4.89	$5.42	$5.14	156,769
2021-03-09	$4.91	$5.19	$4.85	$5.00	$4.74	162,285
2021-03-08	$4.50	$4.93	$4.50	$4.89	$4.64	114,325
2021-03-05	$4.53	$4.53	$4.00	$4.49	$4.26	31,656
2021-03-04	$4.65	$4.65	$4.28	$4.53	$4.30	55,468
2021-03-03	$4.52	$4.55	$4.32	$4.34	$4.12	37,129
2021-03-02	$4.52	$4.52	$4.30	$4.47	$4.24	19,824
2021-03-01	$4.20	$4.44	$4.19	$4.39	$4.16	17,276
2021-02-26	$4.10	$4.25	$4.00	$4.21	$3.99	10,647
2021-02-25	$3.50	$4.29	$3.50	$4.12	$3.91	36,782
2021-02-24	$4.25	$4.37	$4.25	$4.31	$4.09	9,726
2021-02-23	$4.40	$4.40	$3.98	$4.21	$3.99	13,005
2021-02-22	$4.56	$4.66	$4.33	$4.43	$4.20	88,560
2021-02-19	$4.68	$4.68	$4.25	$4.47	$4.24	107,894
2021-02-18	$4.18	$4.32	$4.08	$4.14	$3.93	119,812
2021-02-17	$4.21	$4.30	$4.10	$4.19	$3.97	21,979
2021-02-16	$4.50	$4.58	$4.12	$4.19	$3.97	23,119
2021-02-12	$4.10	$4.25	$3.94	$4.21	$3.99	8,177
2021-02-11	$3.94	$4.35	$3.94	$4.16	$3.95	33,052
2021-02-10	$4.10	$4.10	$3.80	$4.01	$3.80	20,685
2021-02-09	$4.05	$4.08	$3.88	$3.99	$3.78	73,492
2021-02-08	$3.47	$3.87	$3.46	$3.87	$3.67	36,997
2021-02-05	$3.39	$3.48	$3.39	$3.45	$3.27	10,573
2021-02-04	$3.41	$3.41	$3.39	$3.40	$3.22	11,345
2021-02-03	$3.43	$3.43	$3.30	$3.37	$3.20	9,274
2021-02-02	$3.49	$3.49	$3.29	$3.29	$3.12	24,785
2021-02-01	$3.46	$3.49	$3.40	$3.46	$3.28	7,995
2021-01-29	$3.27	$3.46	$3.27	$3.40	$3.22	7,622
2021-01-28	$3.31	$3.44	$3.31	$3.35	$3.18	5,245
2021-01-27	$3.27	$3.29	$3.20	$3.28	$3.11	18,639
2021-01-26	$3.36	$3.36	$3.31	$3.35	$3.18	1,974
2021-01-25	$3.40	$3.44	$3.32	$3.36	$3.19	20,276
2021-01-22	$3.43	$3.44	$3.34	$3.39	$3.22	4,782
2021-01-21	$3.50	$3.50	$3.43	$3.46	$3.28	4,902
2021-01-20	$3.54	$3.54	$3.47	$3.47	$3.29	9,702
2021-01-19	$3.53	$3.70	$3.45	$3.45	$3.27	3,603
2021-01-15	$3.65	$3.65	$3.42	$3.43	$3.25	1,722
2021-01-14	$3.41	$3.71	$3.41	$3.71	$3.52	58,329
2021-01-13	$3.45	$3.51	$3.33	$3.51	$3.33	6,193
2021-01-12	$3.54	$3.58	$3.50	$3.55	$3.37	28,823
2021-01-11	$3.20	$3.50	$3.19	$3.47	$3.29	103,351
2021-01-08	$3.06	$3.20	$2.98	$3.20	$3.03	42,936
2021-01-07	$3.06	$3.08	$2.97	$3.05	$2.89	72,240
2021-01-06	$2.86	$3.07	$2.86	$2.92	$2.77	77,223
2021-01-05	$2.98	$2.98	$2.86	$2.97	$2.82	19,940
2021-01-04	$2.96	$3.03	$2.96	$3.01	$2.85	7,535
2020-12-31	$3.04	$3.08	$3.01	$3.03	$2.87	13,794
2020-12-30	$2.99	$3.04	$2.99	$3.03	$2.85	10,706
2020-12-29	$3.03	$3.04	$3.01	$3.01	$2.84	10,743
2020-12-28	$3.06	$3.08	$3.03	$3.03	$2.85	58,347
2020-12-24	$3.07	$3.10	$3.00	$3.05	$2.87	84,468
2020-12-23	$2.89	$3.09	$2.89	$3.03	$2.85	159,264
2020-12-22	$2.61	$2.88	$2.61	$2.85	$2.69	68,172
2020-12-21	$2.86	$2.87	$2.54	$2.59	$2.44	178,166
2020-12-18	$2.94	$3.08	$2.82	$2.82	$2.66	96,206
2020-12-17	$3.11	$3.13	$2.94	$2.95	$2.78	18,469
2020-12-16	$3.06	$3.08	$3.03	$3.05	$2.87	8,261
2020-12-15	$3.03	$3.13	$3.01	$3.05	$2.87	47,915
2020-12-14	$3.09	$3.18	$2.99	$3.01	$2.84	27,639
2020-12-11	$2.99	$3.22	$2.97	$3.12	$2.94	56,856
2020-12-10	$3.04	$3.04	$2.91	$2.95	$2.78	23,425
2020-12-09	$3.01	$3.05	$3.00	$3.00	$2.83	5,135
2020-12-08	$3.10	$3.11	$3.03	$3.05	$2.87	7,443
2020-12-07	$3.04	$3.11	$3.00	$3.05	$2.87	2,932
2020-12-04	$3.02	$3.12	$3.02	$3.11	$2.93	14,982
2020-12-03	$3.06	$3.10	$2.91	$2.99	$2.82	42,082
2020-12-02	$3.12	$3.12	$3.09	$3.11	$2.93	1,391
2020-12-01	$3.12	$3.12	$3.09	$3.10	$2.92	3,355
2020-11-30	$3.25	$3.25	$3.05	$3.05	$2.87	20,807
2020-11-27	$3.26	$3.26	$3.20	$3.21	$3.02	7,729
2020-11-25	$3.09	$3.34	$3.09	$3.19	$3.00	42,307
2020-11-24	$3.06	$3.09	$2.99	$3.07	$2.89	16,422
2020-11-23	$3.05	$3.05	$2.98	$2.98	$2.81	6,740
2020-11-20	$2.96	$3.03	$2.95	$3.00	$2.83	17,450
2020-11-19	$3.08	$3.10	$2.97	$3.02	$2.85	9,251
2020-11-18	$3.15	$3.16	$2.91	$3.07	$2.89	38,228
2020-11-17	$3.22	$3.22	$3.21	$3.21	$3.02	1,772
2020-11-16	$3.21	$3.22	$3.19	$3.19	$3.01	7,649
2020-11-13	$3.10	$3.21	$3.10	$3.16	$2.98	7,403
2020-11-12	$3.12	$3.20	$3.02	$3.07	$2.89	10,043
2020-11-11	$2.98	$3.07	$2.98	$3.02	$2.85	2,362
2020-11-10	$2.96	$3.01	$2.80	$2.96	$2.79	14,210
2020-11-09	$3.05	$3.19	$3.02	$3.15	$2.97	2,204
2020-11-06	$2.94	$3.13	$2.94	$2.97	$2.80	7,710
2020-11-05	$3.10	$3.21	$3.00	$3.00	$2.83	6,876
2020-11-04	$3.20	$3.25	$3.08	$3.12	$2.94	16,165
2020-11-03	$3.20	$3.35	$3.07	$3.20	$3.02	56,232
2020-11-02	$3.05	$3.09	$2.93	$3.07	$2.89	15,238
2020-10-30	$2.90	$3.05	$2.87	$2.97	$2.80	3,166
2020-10-29	$2.93	$3.01	$2.90	$3.01	$2.84	4,681
2020-10-28	$2.83	$2.89	$2.83	$2.89	$2.72	1,321
2020-10-27	$2.81	$2.95	$2.81	$2.95	$2.78	5,493
2020-10-26	$2.98	$2.98	$2.98	$2.98	$2.81	323
2020-10-23	$2.98	$2.99	$2.95	$2.98	$2.81	2,206
2020-10-22	$3.00	$3.00	$2.80	$2.83	$2.67	7,151
2020-10-21	$2.98	$3.00	$2.90	$2.99	$2.82	3,372
2020-10-20	$2.94	$3.00	$2.94	$2.95	$2.78	7,927
2020-10-19	$2.80	$2.89	$2.80	$2.88	$2.71	5,740
2020-10-16	$2.95	$2.99	$2.82	$2.91	$2.74	4,149
2020-10-15	$3.21	$3.30	$2.79	$2.89	$2.72	49,364
2020-10-14	$3.12	$3.12	$3.12	$3.12	$2.94	36,278
2020-10-13	$3.11	$3.11	$3.10	$3.10	$2.92	588
2020-10-12	$3.01	$3.07	$3.01	$3.07	$2.89	435
2020-10-09	$3.24	$3.26	$3.15	$3.15	$2.97	1,918
2020-10-08	$3.27	$3.30	$3.13	$3.24	$3.05	5,240
2020-10-07	$3.10	$3.25	$3.09	$3.25	$3.06	1,591
2020-10-06	$3.19	$3.19	$3.03	$3.03	$2.85	3,371
2020-10-05	$3.15	$3.15	$3.06	$3.06	$2.88	7,555
2020-10-02	$3.02	$3.04	$2.98	$3.03	$2.85	10,467
2020-10-01	$3.04	$3.04	$2.92	$2.92	$2.73	1,147
2020-09-30	$2.92	$2.92	$2.92	$2.92	$2.73	1,049
2020-09-29	$3.00	$3.00	$2.90	$2.99	$2.80	3,809
2020-09-28	$2.91	$3.07	$2.91	$3.07	$2.87	982
2020-09-25	$2.90	$3.03	$2.90	$2.96	$2.77	6,690
2020-09-24	$2.96	$3.09	$2.94	$3.09	$2.89	7,211
2020-09-23	$3.14	$3.17	$2.95	$3.12	$2.92	10,230
2020-09-22	$3.14	$3.27	$3.14	$3.18	$2.98	11,761
2020-09-21	$3.10	$3.10	$3.00	$3.05	$2.85	4,852
2020-09-18	$3.25	$3.28	$3.00	$3.00	$2.81	18,502
2020-09-17	$3.24	$3.25	$3.15	$3.17	$2.97	2,980
2020-09-16	$3.19	$3.32	$3.14	$3.18	$2.98	5,595
2020-09-15	$3.09	$3.24	$3.07	$3.14	$2.94	12,187
2020-09-14	$3.17	$3.17	$3.00	$3.05	$2.85	4,229
2020-09-11	$3.17	$3.17	$3.08	$3.11	$2.91	4,657
2020-09-10	$3.33	$3.33	$3.00	$3.05	$2.85	19,553
2020-09-09	$3.25	$3.32	$3.19	$3.24	$3.03	14,395
2020-09-08	$3.08	$3.22	$3.08	$3.20	$3.00	6,730
2020-09-04	$2.98	$3.23	$2.93	$3.15	$2.95	8,215
2020-09-03	$3.40	$3.40	$3.01	$3.10	$2.90	13,838
2020-09-02	$3.00	$3.07	$2.85	$2.94	$2.75	14,544
2020-09-01	$3.00	$3.11	$3.00	$3.05	$2.85	2,931
2020-08-31	$3.12	$3.17	$3.05	$3.05	$2.85	5,564
2020-08-28	$3.01	$3.24	$3.01	$3.20	$3.00	23,826
2020-08-27	$3.04	$3.10	$3.02	$3.07	$2.87	13,620
2020-08-26	$3.05	$3.05	$2.98	$2.98	$2.79	14,792
2020-08-25	$3.01	$3.08	$2.97	$2.99	$2.80	7,003
2020-08-24	$2.96	$3.14	$2.94	$3.04	$2.85	11,410
2020-08-21	$3.07	$3.13	$3.03	$3.08	$2.88	9,290
2020-08-20	$3.07	$3.14	$3.07	$3.09	$2.89	27,468
2020-08-19	$3.15	$3.19	$3.06	$3.13	$2.93	26,318
2020-08-18	$3.36	$3.51	$3.09	$3.19	$2.99	75,982
2020-08-17	$3.10	$3.20	$3.10	$3.15	$2.95	8,367
2020-08-14	$3.05	$3.20	$3.05	$3.16	$2.96	10,457
2020-08-13	$3.40	$3.40	$3.00	$3.00	$2.81	53,877
2020-08-12	$3.32	$3.32	$3.17	$3.23	$3.02	9,033
2020-08-11	$3.17	$3.33	$3.16	$3.25	$3.04	17,681
2020-08-10	$3.38	$3.40	$3.15	$3.20	$3.00	58,397
2020-08-07	$3.22	$3.46	$3.22	$3.39	$3.17	25,335
2020-08-06	$3.57	$3.58	$3.26	$3.27	$3.06	28,030
2020-08-05	$3.37	$3.39	$3.37	$3.37	$3.15	94,640
2020-08-04	$3.22	$3.33	$3.22	$3.33	$3.12	3,522
2020-08-03	$3.19	$3.22	$3.07	$3.17	$2.97	14,411
2020-07-31	$3.12	$3.16	$3.10	$3.13	$2.93	15,161
2020-07-30	$3.09	$3.28	$3.09	$3.20	$3.00	8,156
2020-07-29	$3.26	$3.28	$3.20	$3.23	$3.02	5,096
2020-07-28	$3.17	$3.24	$3.17	$3.22	$3.01	5,061
2020-07-27	$3.05	$3.30	$3.05	$3.21	$3.00	36,576
2020-07-24	$3.26	$3.26	$3.17	$3.19	$2.99	13,789
2020-07-23	$3.22	$3.32	$3.21	$3.21	$3.00	5,493
2020-07-22	$3.23	$3.23	$3.17	$3.23	$3.02	3,483
2020-07-21	$3.34	$3.37	$3.20	$3.20	$3.00	17,036
2020-07-20	$3.38	$3.38	$3.27	$3.28	$3.07	3,531
2020-07-17	$3.40	$3.40	$3.27	$3.33	$3.12	2,497
2020-07-16	$3.30	$3.40	$3.30	$3.40	$3.18	4,934
2020-07-15	$3.30	$3.41	$3.19	$3.41	$3.19	8,027
2020-07-14	$3.28	$3.30	$3.16	$3.25	$3.04	6,313
2020-07-13	$3.45	$3.45	$3.27	$3.27	$3.06	2,471
2020-07-10	$3.28	$3.49	$3.28	$3.42	$3.20	5,840
2020-07-09	$3.45	$3.49	$3.15	$3.32	$3.11	13,341
2020-07-08	$3.41	$3.49	$3.37	$3.40	$3.18	11,872
2020-07-07	$3.20	$3.54	$3.06	$3.37	$3.15	8,542
2020-07-06	$3.57	$3.57	$3.38	$3.41	$3.19	28,858
2020-07-02	$3.44	$3.56	$3.41	$3.41	$3.19	17,150
2020-07-01	$3.56	$3.57	$3.39	$3.39	$3.15	19,795
2020-06-30	$3.27	$3.50	$3.27	$3.39	$3.15	12,801
2020-06-29	$3.50	$3.50	$3.31	$3.32	$3.09	6,944
2020-06-26	$3.39	$3.54	$3.31	$3.43	$3.19	12,480
2020-06-25	$3.26	$3.32	$3.13	$3.32	$3.09	7,021
2020-06-24	$3.13	$3.27	$3.12	$3.19	$2.97	15,854
2020-06-23	$3.30	$3.36	$3.22	$3.29	$3.06	17,679
2020-06-22	$3.50	$3.50	$3.23	$3.29	$3.06	6,959
2020-06-19	$3.55	$3.57	$3.27	$3.38	$3.15	24,392
2020-06-18	$3.40	$3.45	$3.38	$3.44	$3.20	24,934
2020-06-17	$3.14	$3.51	$3.14	$3.36	$3.13	64,238
2020-06-16	$3.24	$3.33	$3.15	$3.21	$2.99	11,155
2020-06-15	$3.22	$3.34	$3.09	$3.24	$3.01	8,543
2020-06-12	$3.21	$3.40	$3.11	$3.21	$2.99	10,269
2020-06-11	$3.34	$3.40	$3.03	$3.16	$2.94	47,644
2020-06-10	$3.31	$3.49	$3.15	$3.29	$3.06	64,951
2020-06-09	$3.23	$3.40	$3.17	$3.31	$3.08	17,913
2020-06-08	$3.20	$3.28	$3.16	$3.16	$2.94	54,064
2020-06-05	$3.30	$3.34	$3.09	$3.23	$3.01	56,630
2020-06-04	$3.34	$3.43	$3.20	$3.35	$3.12	59,229
2020-06-03	$3.37	$3.46	$3.10	$3.10	$2.88	38,852
2020-06-02	$3.24	$3.43	$3.17	$3.38	$3.15	47,103
2020-06-01	$2.89	$3.22	$2.86	$3.14	$2.92	52,718
2020-05-29	$2.92	$2.93	$2.70	$2.81	$2.61	41,916
2020-05-28	$3.05	$3.06	$2.74	$2.83	$2.63	51,667
2020-05-27	$2.94	$3.19	$2.91	$3.06	$2.85	89,656
2020-05-26	$2.92	$2.93	$2.82	$2.87	$2.67	19,017
2020-05-22	$2.86	$2.88	$2.74	$2.82	$2.62	13,296
2020-05-21	$2.86	$2.94	$2.83	$2.83	$2.63	14,006
2020-05-20	$2.92	$2.92	$2.82	$2.90	$2.70	7,917
2020-05-19	$2.78	$2.94	$2.78	$2.89	$2.69	29,701
2020-05-18	$2.60	$2.78	$2.60	$2.76	$2.57	13,565
2020-05-15	$2.70	$2.71	$2.63	$2.63	$2.45	11,256
2020-05-14	$2.56	$2.75	$2.56	$2.59	$2.41	11,242
2020-05-13	$2.49	$2.68	$2.31	$2.57	$2.39	16,382
2020-05-12	$2.60	$2.63	$2.60	$2.62	$2.44	11,721
2020-05-11	$2.75	$2.78	$2.50	$2.61	$2.43	25,435
2020-05-08	$2.54	$2.84	$2.54	$2.75	$2.56	20,103
2020-05-07	$2.59	$2.59	$2.45	$2.54	$2.36	13,255
2020-05-06	$2.44	$2.58	$2.30	$2.56	$2.38	20,944
2020-05-05	$2.79	$2.79	$2.40	$2.44	$2.27	32,007
2020-05-04	$2.44	$2.73	$2.40	$2.73	$2.54	39,614
2020-05-01	$2.82	$2.82	$2.61	$2.62	$2.44	12,814
2020-04-30	$2.87	$2.89	$2.68	$2.82	$2.62	34,965
2020-04-29	$2.36	$2.73	$2.36	$2.70	$2.51	31,166
2020-04-28	$2.32	$2.45	$2.22	$2.42	$2.25	20,035
2020-04-27	$2.69	$2.69	$2.10	$2.36	$2.20	97,657
2020-04-24	$2.60	$2.73	$2.60	$2.72	$2.53	12,828
2020-04-23	$2.53	$2.63	$2.48	$2.57	$2.39	11,770
2020-04-22	$2.31	$2.48	$2.30	$2.48	$2.31	8,261
2020-04-21	$2.44	$2.44	$2.34	$2.34	$2.18	5,082
2020-04-20	$2.49	$2.49	$2.27	$2.40	$2.23	9,629
2020-04-17	$2.27	$2.48	$2.25	$2.48	$2.31	7,883
2020-04-16	$2.17	$2.34	$2.17	$2.27	$2.11	8,273
2020-04-15	$2.11	$2.30	$2.11	$2.25	$2.09	14,573
2020-04-14	$2.84	$2.98	$2.11	$2.22	$2.07	59,292
2020-04-13	$2.09	$3.08	$1.98	$2.78	$2.59	130,800
2020-04-09	$1.82	$2.36	$1.82	$2.00	$1.86	21,562
2020-04-08	$1.61	$1.71	$1.61	$1.71	$1.59	10,785
2020-04-07	$1.51	$1.60	$1.51	$1.54	$1.43	7,899
2020-04-06	$1.59	$1.74	$1.47	$1.47	$1.37	10,848
2020-04-03	$1.50	$1.59	$1.50	$1.59	$1.48	10,017
2020-04-02	$1.57	$1.63	$1.50	$1.51	$1.41	13,803
2020-04-01	$1.66	$1.68	$1.54	$1.59	$1.48	9,704
2020-03-31	$1.58	$1.69	$1.58	$1.66	$1.54	7,887
2020-03-30	$1.78	$1.78	$1.57	$1.58	$1.47	20,435
2020-03-27	$1.66	$1.72	$1.60	$1.69	$1.55	10,099
2020-03-26	$1.26	$1.72	$1.24	$1.66	$1.53	18,340
2020-03-25	$1.35	$1.41	$1.23	$1.26	$1.16	31,680
2020-03-24	$1.25	$1.33	$1.20	$1.20	$1.10	36,360
2020-03-23	$1.37	$1.40	$1.17	$1.17	$1.08	35,794
2020-03-20	$1.63	$1.63	$1.46	$1.46	$1.34	6,939
2020-03-19	$1.57	$1.66	$1.48	$1.64	$1.51	3,704
2020-03-18	$1.74	$1.74	$1.60	$1.66	$1.53	9,064
2020-03-17	$1.63	$1.72	$1.50	$1.63	$1.50	16,813
2020-03-16	$1.60	$1.74	$1.56	$1.60	$1.47	15,201
2020-03-13	$1.97	$1.97	$1.69	$1.69	$1.55	18,084
2020-03-12	$1.74	$2.16	$1.74	$1.92	$1.76	31,719
2020-03-11	$1.67	$1.67	$1.56	$1.64	$1.51	8,901
2020-03-10	$1.76	$1.89	$1.66	$1.68	$1.54	10,486
2020-03-09	$2.29	$2.29	$1.49	$1.70	$1.56	46,760
2020-03-06	$2.37	$2.60	$2.29	$2.30	$2.11	23,271
2020-03-05	$2.35	$2.74	$2.35	$2.51	$2.31	31,249
2020-03-04	$2.16	$2.31	$2.15	$2.29	$2.10	7,558
2020-03-03	$2.38	$2.38	$2.23	$2.32	$2.13	4,350
2020-03-02	$2.41	$2.41	$2.37	$2.38	$2.19	2,912
2020-02-28	$2.41	$2.43	$2.23	$2.29	$2.10	14,338
2020-02-27	$2.51	$2.51	$2.23	$2.32	$2.13	5,154
2020-02-26	$2.55	$2.56	$2.35	$2.39	$2.20	1,854
2020-02-25	$2.60	$2.60	$2.57	$2.57	$2.36	5,173
2020-02-24	$2.70	$2.70	$2.62	$2.62	$2.41	5,949
2020-02-21	$2.65	$2.72	$2.65	$2.71	$2.49	4,213
2020-02-20	$2.72	$2.74	$2.71	$2.72	$2.50	24,218
2020-02-19	$2.81	$2.81	$2.70	$2.72	$2.50	3,325
2020-02-18	$2.78	$2.78	$2.74	$2.77	$2.55	3,571
2020-02-14	$2.80	$2.80	$2.71	$2.74	$2.52	9,344
2020-02-13	$2.85	$2.85	$2.79	$2.80	$2.57	5,912
2020-02-12	$2.94	$2.94	$2.84	$2.89	$2.66	824
2020-02-11	$2.99	$2.99	$2.96	$2.96	$2.72	1,392
2020-02-10	$2.88	$2.96	$2.87	$2.96	$2.72	1,845
2020-02-07	$2.74	$2.84	$2.74	$2.84	$2.61	912
2020-02-06	$2.86	$2.86	$2.71	$2.84	$2.61	14,939
2020-02-05	$2.82	$3.18	$2.82	$2.90	$2.66	21,826
2020-02-04	$2.78	$2.86	$2.77	$2.85	$2.62	1,090
2020-02-03	$2.94	$2.98	$2.77	$2.78	$2.55	2,963
2020-01-31	$2.88	$2.96	$2.80	$2.85	$2.62	12,075
2020-01-30	$2.91	$2.99	$2.91	$2.99	$2.75	1,530
2020-01-29	$3.00	$3.09	$2.78	$2.83	$2.60	10,878
2020-01-28	$2.96	$2.98	$2.94	$2.98	$2.74	2,128
2020-01-27	$2.85	$2.95	$2.85	$2.86	$2.63	1,549
2020-01-24	$2.94	$2.94	$2.78	$2.86	$2.63	11,436
2020-01-23	$2.88	$2.99	$2.82	$2.97	$2.73	9,412
2020-01-22	$2.75	$2.87	$2.70	$2.86	$2.63	4,092
2020-01-21	$2.82	$2.82	$2.76	$2.78	$2.55	3,393
2020-01-17	$2.93	$2.93	$2.85	$2.85	$2.62	8,025
2020-01-16	$2.79	$2.89	$2.79	$2.85	$2.62	2,283
2020-01-15	$2.71	$2.87	$2.70	$2.76	$2.54	15,132
2020-01-14	$2.80	$2.86	$2.55	$2.65	$2.44	22,402
2020-01-13	$2.96	$2.98	$2.77	$2.77	$2.55	7,403
2020-01-10	$3.00	$3.00	$2.88	$2.88	$2.65	2,474
2020-01-09	$2.94	$3.00	$2.81	$2.96	$2.72	6,373
2020-01-08	$3.01	$3.15	$2.98	$2.98	$2.74	4,634
2020-01-07	$3.05	$3.11	$3.01	$3.07	$2.82	4,705
2020-01-06	$3.13	$3.13	$3.06	$3.06	$2.81	2,716
2020-01-03	$3.11	$3.15	$3.04	$3.04	$2.79	9,630
2020-01-02	$3.18	$3.20	$3.09	$3.11	$2.86	6,610
2019-12-31	$3.14	$3.30	$3.10	$3.10	$2.83	10,949
2019-12-30	$3.17	$3.23	$3.11	$3.19	$2.91	2,200
2019-12-27	$3.17	$3.21	$3.15	$3.19	$2.91	9,936
2019-12-26	$3.19	$3.24	$3.17	$3.21	$2.93	3,193
2019-12-24	$3.20	$3.23	$3.16	$3.16	$2.89	6,036
2019-12-23	$3.17	$3.27	$3.10	$3.27	$2.99	9,164
2019-12-20	$3.07	$3.25	$3.01	$3.25	$2.97	23,013
2019-12-19	$3.12	$3.22	$3.05	$3.15	$2.88	11,699
2019-12-18	$3.16	$3.25	$3.04	$3.12	$2.85	8,754
2019-12-17	$2.92	$3.24	$2.92	$3.00	$2.74	16,784
2019-12-16	$2.71	$2.94	$2.65	$2.92	$2.67	20,814
2019-12-13	$2.63	$2.80	$2.60	$2.60	$2.37	19,078
2019-12-12	$2.80	$2.89	$2.60	$2.65	$2.42	40,988
2019-12-11	$2.87	$3.00	$2.66	$2.66	$2.43	10,208
2019-12-10	$3.03	$3.06	$2.87	$2.87	$2.62	25,355
2019-12-09	$3.11	$3.15	$2.90	$3.06	$2.79	7,631
2019-12-06	$3.12	$3.15	$3.06	$3.10	$2.83	6,906
2019-12-05	$3.13	$3.15	$3.01	$3.11	$2.84	9,187
2019-12-04	$2.92	$3.15	$2.92	$3.05	$2.78	13,324
2019-12-03	$3.07	$3.07	$3.05	$3.05	$2.78	2,022
2019-12-02	$3.05	$3.09	$3.05	$3.09	$2.82	1,316
2019-11-29	$2.98	$3.06	$2.98	$3.06	$2.79	8,495
2019-11-27	$2.93	$2.98	$2.93	$2.98	$2.72	7,392
2019-11-26	$3.03	$3.03	$2.94	$2.94	$2.68	11,540
2019-11-25	$3.08	$3.08	$3.02	$3.03	$2.77	7,592
2019-11-22	$3.05	$3.15	$3.05	$3.09	$2.82	10,604
2019-11-21	$3.15	$3.15	$3.10	$3.10	$2.83	7,752
2019-11-20	$3.20	$3.23	$3.10	$3.10	$2.83	6,034
2019-11-19	$3.22	$3.24	$3.21	$3.23	$2.95	3,105
2019-11-18	$3.15	$3.15	$3.13	$3.13	$2.86	12,086
2019-11-15	$3.24	$3.25	$3.15	$3.17	$2.89	28,365
2019-11-14	$3.22	$3.22	$3.21	$3.21	$2.93	966
2019-11-13	$3.17	$3.25	$3.17	$3.23	$2.95	2,067
2019-11-12	$3.31	$3.31	$3.26	$3.26	$2.98	2,792
2019-11-11	$3.34	$3.34	$3.03	$3.19	$2.91	8,189
2019-11-08	$3.34	$3.36	$3.34	$3.36	$3.07	212
2019-11-07	$3.35	$3.36	$3.35	$3.36	$3.07	760
2019-11-06	$3.35	$3.35	$3.35	$3.35	$3.06	2,055
2019-11-05	$3.40	$3.44	$3.38	$3.38	$3.09	3,429
2019-11-04	$3.47	$3.47	$3.30	$3.30	$3.01	4,515
2019-11-01	$3.51	$3.51	$3.43	$3.43	$3.13	270
2019-10-31	$3.50	$3.57	$3.50	$3.57	$3.26	693
2019-10-30	$3.63	$3.63	$3.61	$3.61	$3.30	878
2019-10-29	$3.43	$3.55	$3.43	$3.46	$3.16	2,305
2019-10-28	$3.45	$3.47	$3.44	$3.46	$3.16	1,259
2019-10-25	$3.42	$3.42	$3.42	$3.42	$3.12	3
2019-10-24	$3.45	$3.45	$3.42	$3.42	$3.12	1,006
2019-10-23	$3.55	$3.55	$3.39	$3.46	$3.16	10,484
2019-10-22	$3.52	$3.59	$3.44	$3.49	$3.19	6,123
2019-10-21	$3.37	$3.49	$3.20	$3.44	$3.14	22,543
2019-10-18	$3.59	$3.59	$3.56	$3.58	$3.27	1,491
2019-10-17	$3.62	$3.62	$3.48	$3.48	$3.18	6,010
2019-10-16	$3.47	$3.47	$3.47	$3.47	$3.17	240
2019-10-15	$3.56	$3.56	$3.40	$3.43	$3.13	4,781
2019-10-14	$3.46	$3.58	$3.46	$3.53	$3.22	2,907
2019-10-11	$3.46	$3.47	$3.17	$3.46	$3.16	9,168
2019-10-10	$3.48	$3.51	$3.40	$3.40	$3.10	753
2019-10-09	$3.55	$3.55	$3.35	$3.45	$3.15	2,824
2019-10-08	$3.27	$3.42	$3.27	$3.40	$3.10	1,606
2019-10-07	$3.21	$3.25	$3.21	$3.23	$2.95	1,858
2019-10-04	$3.17	$3.17	$3.16	$3.17	$2.89	1,353
2019-10-03	$3.20	$3.24	$3.03	$3.15	$2.88	9,282
2019-10-02	$3.30	$3.32	$3.00	$3.25	$2.97	16,170
2019-10-01	$3.32	$3.46	$3.28	$3.41	$3.11	5,153
2019-09-30	$3.57	$3.57	$3.36	$3.36	$3.07	4,329
2019-09-27	$3.50	$3.58	$3.50	$3.58	$3.25	4,248
2019-09-26	$3.45	$3.47	$3.45	$3.45	$3.13	3,596
2019-09-25	$3.35	$3.46	$3.35	$3.40	$3.09	9,578
2019-09-24	$3.35	$3.37	$3.32	$3.32	$3.01	4,235
2019-09-23	$3.40	$3.55	$3.28	$3.32	$3.01	10,248
2019-09-20	$3.58	$3.58	$3.44	$3.44	$3.12	8,426
2019-09-19	$3.57	$3.63	$3.57	$3.59	$3.26	2,159
2019-09-18	$3.55	$3.68	$3.55	$3.63	$3.29	3,769
2019-09-17	$3.65	$3.65	$3.61	$3.64	$3.30	1,956
2019-09-16	$3.64	$3.65	$3.40	$3.65	$3.31	6,653
2019-09-13	$3.65	$3.70	$3.65	$3.68	$3.34	5,207
2019-09-12	$3.78	$3.78	$3.64	$3.64	$3.30	1,814
2019-09-11	$3.91	$3.91	$3.73	$3.80	$3.45	3,389
2019-09-10	$3.79	$3.91	$3.79	$3.91	$3.55	627
2019-09-09	$3.95	$3.95	$3.75	$3.75	$3.40	3,193
2019-09-06	$3.80	$3.87	$3.79	$3.85	$3.49	1,525
2019-09-05	$3.91	$3.91	$3.72	$3.86	$3.50	4,007
2019-09-04	$3.93	$4.03	$3.88	$3.96	$3.59	2,286
2019-09-03	$3.85	$3.92	$3.85	$3.92	$3.56	1,481
2019-08-30	$3.80	$3.95	$3.64	$3.90	$3.54	15,460
2019-08-29	$3.88	$3.95	$3.82	$3.82	$3.47	2,663
2019-08-28	$3.89	$3.95	$3.89	$3.95	$3.59	1,181
2019-08-27	$3.97	$4.00	$3.97	$4.00	$3.63	1,763
2019-08-26	$4.01	$4.02	$3.69	$3.80	$3.45	4,019
2019-08-23	$3.91	$3.91	$3.76	$3.89	$3.53	4,749
2019-08-22	$3.95	$3.99	$3.94	$3.95	$3.59	2,045
2019-08-21	$4.00	$4.00	$3.99	$3.99	$3.62	1,870
2019-08-20	$3.98	$4.01	$3.93	$4.01	$3.64	2,852
2019-08-19	$4.14	$4.14	$3.90	$4.05	$3.68	4,123
2019-08-16	$3.99	$4.00	$3.91	$3.95	$3.59	4,210
2019-08-15	$3.95	$4.00	$3.93	$4.00	$3.63	2,853
2019-08-14	$4.01	$4.01	$4.01	$4.01	$3.64	50
2019-08-13	$4.14	$4.14	$3.97	$4.01	$3.64	7,096
2019-08-12	$4.11	$4.11	$3.99	$4.02	$3.65	3,925
2019-08-09	$3.89	$4.13	$3.31	$4.04	$3.67	20,170
2019-08-08	$4.07	$4.15	$4.03	$4.03	$3.66	7,062
2019-08-07	$3.90	$4.15	$3.90	$4.01	$3.64	5,311
2019-08-06	$4.01	$4.03	$3.84	$4.03	$3.66	3,749
2019-08-05	$4.05	$4.05	$3.94	$4.01	$3.64	1,153
2019-08-02	$4.11	$4.11	$4.07	$4.07	$3.69	434
2019-08-01	$4.00	$4.10	$3.96	$3.97	$3.60	5,083
2019-07-31	$4.08	$4.15	$3.90	$3.90	$3.54	22,404
2019-07-30	$3.94	$4.15	$3.92	$3.99	$3.62	5,076
2019-07-29	$3.93	$4.18	$3.93	$4.03	$3.66	6,360
2019-07-26	$4.08	$4.19	$3.94	$3.94	$3.58	3,740
2019-07-25	$4.02	$4.02	$4.02	$4.02	$3.65	600
2019-07-24	$4.10	$4.10	$4.05	$4.06	$3.69	2,262
2019-07-23	$4.23	$4.23	$4.10	$4.17	$3.78	3,718
2019-07-22	$4.18	$4.18	$4.17	$4.17	$3.78	624
2019-07-19	$4.08	$4.15	$3.93	$4.06	$3.69	7,768
2019-07-18	$4.11	$4.19	$4.10	$4.11	$3.73	17,856
2019-07-17	$4.11	$4.20	$4.04	$4.04	$3.67	2,169
2019-07-16	$4.05	$4.24	$3.96	$3.96	$3.59	51,463
2019-07-15	$4.20	$4.28	$4.00	$4.10	$3.72	5,593
2019-07-12	$4.30	$4.41	$4.14	$4.14	$3.76	3,608
2019-07-11	$4.25	$4.35	$4.19	$4.22	$3.83	9,501
2019-07-10	$4.09	$4.25	$4.09	$4.24	$3.85	6,085
2019-07-09	$4.19	$4.19	$4.15	$4.15	$3.77	2,945
2019-07-08	$4.13	$4.13	$4.11	$4.11	$3.73	1,899
2019-07-05	$4.12	$4.12	$3.97	$4.00	$3.63	3,427
2019-07-03	$3.84	$4.11	$3.84	$4.09	$3.71	6,669
2019-07-02	$4.28	$4.28	$4.22	$4.25	$3.86	777
2019-07-01	$4.30	$4.30	$4.25	$4.30	$3.90	1,291
2019-06-28	$4.05	$4.30	$4.05	$4.30	$3.90	14,850
2019-06-27	$4.09	$4.12	$4.09	$4.10	$3.70	2,189
2019-06-26	$4.07	$4.12	$4.07	$4.12	$3.72	1,989
2019-06-25	$4.01	$4.12	$4.01	$4.12	$3.72	1,560
2019-06-24	$4.03	$4.10	$4.02	$4.06	$3.67	3,732
2019-06-21	$4.01	$4.11	$4.00	$4.11	$3.71	7,493
2019-06-20	$4.08	$4.11	$4.01	$4.11	$3.71	4,125
2019-06-19	$4.02	$4.07	$4.02	$4.07	$3.68	2,839
2019-06-18	$4.02	$4.02	$3.85	$3.99	$3.60	4,760
2019-06-17	$4.01	$4.03	$3.90	$3.90	$3.52	3,532
2019-06-14	$4.00	$4.02	$3.98	$4.00	$3.61	10,176
2019-06-13	$4.03	$4.06	$4.03	$4.03	$3.64	7,804
2019-06-12	$4.01	$4.06	$4.01	$4.02	$3.63	2,470
2019-06-11	$4.00	$4.04	$3.85	$3.86	$3.49	5,077
2019-06-10	$4.01	$4.06	$4.01	$4.06	$3.67	699
2019-06-07	$4.02	$4.02	$4.00	$4.00	$3.61	418
2019-06-06	$4.02	$4.12	$4.01	$4.01	$3.62	2,933
2019-06-05	$4.01	$4.05	$4.01	$4.05	$3.66	379
2019-06-04	$4.07	$4.07	$4.04	$4.04	$3.65	598
2019-06-03	$3.95	$3.95	$3.95	$3.95	$3.57	38
2019-05-31	$4.08	$4.08	$3.95	$3.95	$3.57	932
2019-05-30	$3.98	$3.98	$3.95	$3.95	$3.57	949
2019-05-29	$4.03	$4.03	$3.91	$4.01	$3.62	1,465
2019-05-28	$4.04	$4.11	$4.04	$4.08	$3.69	1,255
2019-05-24	$4.17	$4.20	$4.17	$4.20	$3.79	295
2019-05-23	$4.02	$4.13	$4.02	$4.13	$3.73	460
2019-05-22	$4.07	$4.19	$4.07	$4.19	$3.79	560
2019-05-21	$4.18	$4.25	$4.05	$4.13	$3.73	35,655
2019-05-20	$4.03	$4.19	$4.02	$4.19	$3.79	1,513
2019-05-17	$4.09	$4.09	$4.09	$4.09	$3.70	429
2019-05-16	$4.09	$4.09	$4.09	$4.09	$3.70	326
2019-05-15	$4.01	$4.10	$3.95	$4.08	$3.69	2,443
2019-05-14	$4.14	$4.14	$4.01	$4.01	$3.62	3,782
2019-05-13	$4.10	$4.10	$3.88	$4.04	$3.65	5,985
2019-05-10	$4.07	$4.10	$4.03	$4.10	$3.70	1,513
2019-05-09	$4.00	$4.18	$3.95	$4.09	$3.70	9,034
2019-05-08	$4.17	$4.22	$4.17	$4.20	$3.79	4,281
2019-05-07	$4.12	$4.17	$4.12	$4.16	$3.76	5,384
2019-05-06	$4.11	$4.18	$4.10	$4.10	$3.70	5,828
2019-05-03	$4.05	$4.05	$4.05	$4.05	$3.66	117
2019-05-02	$4.07	$4.07	$4.01	$4.05	$3.66	11,609
2019-05-01	$4.06	$4.11	$4.06	$4.11	$3.71	588
2019-04-30	$4.10	$4.10	$4.00	$4.05	$3.66	25,340
2019-04-29	$4.01	$4.14	$4.01	$4.14	$3.74	1,917
2019-04-26	$4.15	$4.17	$3.93	$3.99	$3.60	26,772
2019-04-25	$4.11	$4.16	$4.11	$4.16	$3.76	6,800
2019-04-24	$4.08	$4.11	$4.02	$4.02	$3.63	4,109
2019-04-23	$4.02	$4.08	$4.02	$4.08	$3.69	4,103
2019-04-22	$3.83	$4.09	$3.83	$4.07	$3.68	15,171
2019-04-18	$3.83	$4.11	$3.81	$3.81	$3.44	10,993
2019-04-17	$4.09	$4.11	$4.05	$4.05	$3.66	3,081
2019-04-16	$4.05	$4.10	$3.89	$4.03	$3.64	8,073
2019-04-15	$4.10	$4.10	$4.10	$4.10	$3.70	2,311
2019-04-12	$4.01	$4.10	$4.00	$4.10	$3.70	7,346
2019-04-11	$4.10	$4.10	$4.06	$4.06	$3.67	13,927
2019-04-10	$4.04	$4.11	$4.04	$4.10	$3.70	3,324
2019-04-09	$4.10	$4.14	$4.04	$4.04	$3.65	4,572
2019-04-08	$4.26	$4.26	$4.10	$4.10	$3.70	2,060
2019-04-05	$4.25	$4.25	$4.25	$4.25	$3.84	0
2019-04-04	$4.28	$4.30	$4.25	$4.25	$3.84	12,288
2019-04-03	$4.30	$4.30	$3.78	$4.20	$3.79	15,617
2019-04-02	$4.21	$4.25	$4.21	$4.25	$3.84	451
2019-04-01	$4.26	$4.30	$4.16	$4.16	$3.76	5,646
2019-03-29	$4.27	$4.27	$4.25	$4.25	$3.84	21
2019-03-28	$4.20	$4.27	$4.16	$4.27	$3.84	3,633
2019-03-27	$4.27	$4.27	$4.25	$4.27	$3.84	3,012
2019-03-26	$4.33	$4.37	$4.33	$4.37	$3.93	6,663
2019-03-25	$4.37	$4.40	$4.25	$4.40	$3.96	2,320
2019-03-22	$4.14	$4.30	$4.11	$4.30	$3.87	8,960
2019-03-21	$4.30	$4.35	$4.20	$4.20	$3.78	7,700
2019-03-20	$4.32	$4.35	$4.31	$4.33	$3.89	1,657
2019-03-19	$4.31	$4.34	$4.31	$4.32	$3.88	6,606
2019-03-18	$4.40	$4.40	$4.30	$4.38	$3.94	4,739
2019-03-15	$4.42	$4.42	$4.09	$4.40	$3.96	4,325
2019-03-14	$4.45	$4.47	$4.43	$4.43	$3.98	3,933
2019-03-13	$4.35	$4.35	$4.32	$4.35	$3.91	2,422
2019-03-12	$4.18	$4.35	$4.18	$4.32	$3.88	8,363
2019-03-11	$3.97	$4.19	$3.97	$4.19	$3.77	6,063
2019-03-08	$4.05	$4.05	$4.01	$4.01	$3.61	6,858
2019-03-07	$4.07	$4.10	$4.07	$4.10	$3.69	12,417
2019-03-06	$3.93	$4.10	$3.93	$4.10	$3.69	19,668
2019-03-05	$3.81	$4.07	$3.81	$4.07	$3.66	2,890
2019-03-04	$4.10	$4.10	$3.89	$4.04	$3.63	1,985
2019-03-01	$4.01	$4.17	$3.99	$4.09	$3.68	3,516
2019-02-28	$3.81	$4.10	$3.81	$3.88	$3.49	36,961
2019-02-27	$4.35	$4.45	$4.18	$4.18	$3.76	2,929
2019-02-26	$4.30	$4.42	$4.18	$4.19	$3.77	8,668
2019-02-25	$4.03	$4.05	$4.02	$4.05	$3.64	2,361
2019-02-22	$4.20	$4.35	$4.03	$4.03	$3.62	11,070
2019-02-21	$4.19	$4.19	$4.17	$4.17	$3.75	814
2019-02-20	$3.94	$4.03	$3.93	$4.00	$3.60	5,979
2019-02-19	$3.96	$4.01	$3.96	$3.99	$3.59	1,672
2019-02-15	$4.14	$4.14	$3.91	$3.91	$3.52	21,118
2019-02-14	$4.19	$4.20	$4.15	$4.15	$3.73	1,482
2019-02-13	$4.10	$4.20	$4.10	$4.20	$3.78	1,289
2019-02-12	$4.04	$4.09	$4.04	$4.09	$3.68	1,154
2019-02-11	$3.90	$4.00	$3.90	$3.99	$3.59	6,503
2019-02-08	$3.93	$3.95	$3.93	$3.93	$3.53	1,182
2019-02-07	$3.92	$3.96	$3.87	$3.89	$3.50	16,674
2019-02-06	$3.93	$3.93	$3.92	$3.92	$3.52	2,310
2019-02-05	$3.78	$3.96	$3.77	$3.92	$3.52	8,424
2019-02-04	$4.04	$4.04	$3.80	$3.81	$3.43	3,248
2019-02-01	$4.04	$4.06	$4.01	$4.01	$3.61	3,512
2019-01-31	$4.15	$4.15	$4.05	$4.05	$3.64	1,058
2019-01-30	$4.07	$4.12	$4.07	$4.12	$3.70	1,620
2019-01-29	$4.12	$4.12	$4.08	$4.08	$3.67	1,884
2019-01-28	$4.11	$4.13	$4.11	$4.13	$3.71	1,287
2019-01-25	$4.12	$4.14	$4.07	$4.11	$3.70	2,704
2019-01-24	$4.05	$4.07	$4.05	$4.07	$3.66	607
2019-01-23	$4.39	$4.39	$4.01	$4.02	$3.61	5,684
2019-01-22	$4.64	$4.64	$4.40	$4.40	$3.96	9,252
2019-01-18	$4.60	$4.67	$4.60	$4.64	$4.17	9,723
2019-01-17	$4.82	$4.82	$4.62	$4.62	$4.15	10,929
2019-01-16	$4.61	$4.73	$4.61	$4.64	$4.17	9,261
2019-01-15	$4.45	$4.56	$4.45	$4.56	$4.10	6,393
2019-01-14	$4.34	$4.35	$4.32	$4.35	$3.91	7,364
2019-01-11	$4.30	$4.35	$4.30	$4.34	$3.90	8,173
2019-01-10	$4.50	$4.50	$4.17	$4.25	$3.82	23,306
2019-01-09	$4.32	$4.49	$4.32	$4.49	$4.04	9,193
2019-01-08	$4.23	$4.36	$4.21	$4.30	$3.87	17,481
2019-01-07	$4.11	$4.24	$4.11	$4.23	$3.80	13,181
2019-01-04	$4.06	$4.27	$4.06	$4.15	$3.73	20,340
2019-01-03	$4.20	$4.20	$4.01	$4.01	$3.61	7,259
2019-01-02	$3.75	$4.20	$3.75	$4.20	$3.78	6,583
2018-12-31	$3.81	$4.03	$3.75	$3.75	$3.37	27,844
2018-12-28	$3.47	$3.81	$3.47	$3.77	$3.37	11,252
2018-12-27	$3.57	$3.77	$3.49	$3.49	$3.12	48,873
2018-12-26	$3.41	$3.67	$3.41	$3.59	$3.21	12,948
2018-12-24	$3.21	$3.36	$3.10	$3.36	$3.01	33,488
2018-12-21	$3.32	$3.32	$3.21	$3.25	$2.91	13,995
2018-12-20	$3.41	$3.44	$3.34	$3.36	$3.01	27,891
2018-12-19	$3.39	$3.50	$3.35	$3.44	$3.08	19,626
2018-12-18	$3.37	$3.48	$3.15	$3.36	$3.01	21,109
2018-12-17	$3.45	$3.47	$3.41	$3.42	$3.06	13,356
2018-12-14	$3.53	$3.54	$3.47	$3.47	$3.10	6,582
2018-12-13	$3.47	$3.70	$3.12	$3.60	$3.22	15,595
2018-12-12	$3.43	$3.70	$3.43	$3.68	$3.29	259,383
2018-12-11	$3.50	$3.51	$3.45	$3.45	$3.09	13,440
2018-12-10	$3.53	$3.54	$3.50	$3.50	$3.13	10,864
2018-12-07	$3.58	$3.58	$3.50	$3.55	$3.18	4,043
2018-12-06	$3.59	$3.66	$3.55	$3.55	$3.18	10,339
2018-12-04	$3.64	$3.70	$3.60	$3.68	$3.29	4,444
2018-12-03	$3.70	$3.70	$3.55	$3.60	$3.22	14,000
2018-11-30	$3.69	$3.70	$3.63	$3.63	$3.25	6,139
2018-11-29	$3.64	$3.70	$3.60	$3.60	$3.22	3,763
2018-11-28	$3.65	$3.66	$3.60	$3.61	$3.23	3,657
2018-11-27	$3.68	$3.68	$3.68	$3.68	$3.29	0
2018-11-26	$3.68	$3.69	$3.61	$3.68	$3.29	6,866
2018-11-23	$3.66	$3.67	$3.66	$3.67	$3.28	358
2018-11-21	$3.59	$3.63	$3.55	$3.63	$3.25	6,464
2018-11-20	$3.66	$3.68	$3.56	$3.56	$3.18	9,547
2018-11-19	$3.91	$3.91	$3.70	$3.76	$3.36	8,797
2018-11-16	$3.87	$3.92	$3.83	$3.86	$3.45	6,717
2018-11-15	$3.98	$3.98	$3.93	$3.93	$3.52	3,858
2018-11-14	$4.01	$4.02	$3.97	$3.97	$3.55	18,638
2018-11-13	$3.93	$4.03	$3.93	$3.97	$3.55	11,768
2018-11-12	$4.01	$4.03	$4.00	$4.00	$3.58	1,217
2018-11-09	$4.05	$4.05	$3.99	$3.99	$3.57	6,257
2018-11-08	$3.95	$4.06	$3.95	$4.01	$3.59	32,004
2018-11-07	$4.03	$4.03	$3.87	$3.93	$3.52	8,396
2018-11-06	$3.94	$4.03	$3.94	$4.01	$3.59	2,428
2018-11-05	$3.86	$3.95	$3.86	$3.93	$3.52	6,791
2018-11-02	$4.05	$4.05	$3.91	$3.91	$3.50	2,552
2018-11-01	$4.08	$4.08	$4.06	$4.06	$3.63	431
2018-10-31	$4.07	$4.08	$4.02	$4.03	$3.60	9,631
2018-10-30	$4.01	$4.01	$3.99	$3.99	$3.57	4,751
2018-10-29	$3.89	$4.07	$3.89	$4.06	$3.63	7,168
2018-10-26	$4.05	$4.10	$3.85	$3.85	$3.44	17,993
2018-10-25	$4.03	$4.03	$4.01	$4.01	$3.59	14,424
2018-10-24	$4.00	$4.04	$4.00	$4.01	$3.59	2,142
2018-10-23	$3.99	$4.02	$3.87	$4.02	$3.60	6,934
2018-10-22	$3.98	$4.07	$3.98	$3.99	$3.57	7,521
2018-10-19	$4.10	$4.15	$4.02	$4.02	$3.60	8,859
2018-10-18	$4.06	$4.11	$4.05	$4.11	$3.68	2,289
2018-10-17	$4.13	$4.13	$4.06	$4.09	$3.66	7,575
2018-10-16	$4.08	$4.18	$4.04	$4.16	$3.72	7,824
2018-10-15	$3.94	$4.10	$3.85	$4.10	$3.67	4,809
2018-10-12	$4.01	$4.03	$3.90	$3.90	$3.49	39,228
2018-10-11	$4.18	$4.18	$4.00	$4.00	$3.58	20,707
2018-10-10	$4.11	$4.11	$4.05	$4.05	$3.62	4,753
2018-10-09	$4.13	$4.13	$4.06	$4.06	$3.63	1,679
2018-10-08	$4.16	$4.18	$4.10	$4.10	$3.67	4,953
2018-10-05	$4.28	$4.28	$4.16	$4.20	$3.76	7,314
2018-10-04	$4.26	$4.31	$4.21	$4.22	$3.77	10,088
2018-10-03	$4.19	$4.30	$4.16	$4.25	$3.80	14,509
2018-10-02	$4.16	$4.24	$4.14	$4.17	$3.73	18,741
2018-10-01	$4.12	$4.24	$4.10	$4.21	$3.77	12,444
2018-09-28	$4.10	$4.25	$4.05	$4.05	$3.62	9,782
2018-09-27	$4.10	$4.15	$4.05	$4.05	$3.60	18,686
2018-09-26	$4.15	$4.15	$4.05	$4.05	$3.60	20,667
2018-09-25	$4.20	$4.25	$4.10	$4.25	$3.78	18,454
2018-09-24	$3.60	$4.25	$3.60	$4.20	$3.74	34,761
2018-09-21	$3.30	$4.10	$3.30	$4.10	$3.65	81,786
2018-09-20	$3.50	$3.55	$3.30	$3.30	$2.94	45,767
2018-09-19	$3.40	$3.60	$3.38	$3.55	$3.16	11,088
2018-09-18	$3.60	$3.65	$3.20	$3.45	$3.07	30,631
2018-09-17	$3.70	$3.75	$3.60	$3.60	$3.20	19,944
2018-09-14	$3.65	$3.75	$3.63	$3.75	$3.34	34,941
2018-09-13	$4.15	$4.15	$3.62	$3.63	$3.23	14,744
2018-09-12	$3.70	$4.10	$3.65	$4.10	$3.65	42,998
2018-09-11	$3.65	$4.05	$3.60	$3.65	$3.25	52,920
2018-09-10	$3.90	$3.96	$3.65	$3.65	$3.25	16,418
2018-09-07	$4.05	$4.10	$3.95	$3.95	$3.52	9,903
2018-09-06	$3.95	$4.06	$3.95	$3.95	$3.52	8,170
2018-09-05	$3.90	$3.96	$3.90	$3.95	$3.52	8,058
2018-09-04	$3.90	$3.95	$3.90	$3.90	$3.47	19,914
2018-08-31	$3.92	$3.95	$3.80	$3.80	$3.38	16,836
2018-08-30	$3.70	$3.85	$3.61	$3.85	$3.43	18,522
2018-08-29	$3.85	$3.95	$3.70	$3.70	$3.29	10,593
2018-08-28	$3.90	$3.90	$3.85	$3.85	$3.43	7,326
2018-08-27	$3.80	$3.95	$3.79	$3.85	$3.43	29,668
2018-08-24	$3.80	$3.80	$3.75	$3.75	$3.34	11,481
2018-08-23	$3.85	$3.90	$3.80	$3.80	$3.38	23,385
2018-08-22	$3.77	$3.90	$3.77	$3.90	$3.47	2,922
2018-08-21	$3.70	$3.90	$3.70	$3.75	$3.34	10,620
2018-08-20	$3.55	$3.75	$3.55	$3.67	$3.27	17,357
2018-08-17	$3.60	$3.85	$3.60	$3.60	$3.20	13,079
2018-08-16	$3.61	$3.75	$3.55	$3.70	$3.29	30,993
2018-08-15	$3.60	$3.70	$3.60	$3.63	$3.23	3,284
2018-08-14	$3.63	$3.70	$3.60	$3.60	$3.20	2,389
2018-08-13	$3.60	$3.70	$3.60	$3.63	$3.23	2,219
2018-08-10	$3.55	$3.61	$3.55	$3.61	$3.21	1,030
2018-08-09	$3.60	$3.68	$3.60	$3.68	$3.28	6,108
2018-08-08	$3.61	$3.70	$3.60	$3.70	$3.29	1,429
2018-08-07	$3.70	$3.70	$3.62	$3.70	$3.29	10,707
2018-08-06	$3.70	$3.70	$3.65	$3.70	$3.29	1,148
2018-08-03	$3.62	$3.62	$3.60	$3.60	$3.20	1,283
2018-08-02	$3.65	$3.70	$3.62	$3.66	$3.26	16,735
2018-08-01	$3.55	$3.60	$3.55	$3.60	$3.20	3,756
2018-07-31	$3.55	$3.55	$3.55	$3.55	$3.16	343
2018-07-30	$3.60	$3.65	$3.60	$3.65	$3.25	570
2018-07-27	$3.70	$3.70	$3.60	$3.60	$3.20	3,430
2018-07-26	$3.70	$3.70	$3.70	$3.70	$3.29	2,323
2018-07-25	$3.65	$3.70	$3.65	$3.70	$3.29	2,380
2018-07-24	$3.70	$3.70	$3.55	$3.55	$3.16	11,351
2018-07-23	$3.60	$3.68	$3.60	$3.68	$3.28	3,969
2018-07-20	$3.45	$3.60	$3.45	$3.60	$3.20	4,408
2018-07-19	$3.45	$3.62	$3.45	$3.50	$3.12	12,655
2018-07-18	$3.20	$3.60	$3.20	$3.45	$3.07	8,217
2018-07-17	$3.35	$3.40	$3.00	$3.15	$2.80	35,456
2018-07-16	$3.60	$3.60	$3.35	$3.35	$2.98	8,069
2018-07-13	$3.65	$3.65	$3.50	$3.50	$3.12	8,483
2018-07-12	$3.60	$3.60	$3.45	$3.60	$3.20	15,293
2018-07-11	$3.50	$3.55	$3.48	$3.48	$3.10	4,390
2018-07-10	$3.90	$3.90	$3.45	$3.45	$3.07	30,638
2018-07-09	$3.95	$3.95	$3.95	$3.95	$3.52	3,270
2018-07-06	$3.95	$3.95	$3.85	$3.95	$3.52	12,434
2018-07-05	$3.85	$3.85	$3.85	$3.85	$3.43	925
2018-07-03	$3.80	$3.85	$3.75	$3.80	$3.38	2,510
2018-07-02	$3.65	$3.85	$3.65	$3.85	$3.43	6,591
2018-06-29	$3.65	$3.70	$3.60	$3.70	$3.29	2,903
2018-06-28	$3.80	$3.80	$3.70	$3.70	$3.28	4,795
2018-06-27	$3.70	$3.75	$3.70	$3.75	$3.32	2,904
2018-06-26	$3.80	$3.95	$3.60	$3.65	$3.23	6,505
2018-06-25	$3.85	$3.85	$3.85	$3.85	$3.41	2,067
2018-06-22	$3.55	$3.85	$3.55	$3.85	$3.41	5,852
2018-06-21	$3.55	$3.55	$3.40	$3.55	$3.14	5,394
2018-06-20	$3.60	$3.75	$3.60	$3.60	$3.19	6,067
2018-06-19	$3.75	$3.85	$3.60	$3.60	$3.19	5,119
2018-06-18	$3.60	$3.75	$3.60	$3.70	$3.28	4,063
2018-06-15	$3.85	$3.85	$3.65	$3.65	$3.23	3,258
2018-06-14	$3.70	$3.85	$3.60	$3.85	$3.41	10,650
2018-06-13	$3.65	$3.80	$3.65	$3.65	$3.23	6,083
2018-06-12	$3.70	$3.78	$3.65	$3.70	$3.28	15,799
2018-06-11	$4.25	$4.25	$3.89	$3.91	$3.46	4,332
2018-06-08	$3.76	$3.80	$3.75	$3.75	$3.32	2,796
2018-06-07	$3.80	$3.80	$3.80	$3.80	$3.36	3,084
2018-06-06	$3.68	$3.75	$3.68	$3.70	$3.28	851
2018-06-05	$3.65	$3.65	$3.65	$3.65	$3.23	201
2018-06-04	$3.86	$3.87	$3.65	$3.65	$3.23	7,819
2018-06-01	$3.85	$3.90	$3.80	$3.90	$3.45	1,548
2018-05-31	$3.80	$3.90	$3.80	$3.90	$3.45	4,270
2018-05-30	$3.86	$3.95	$3.75	$3.75	$3.32	9,781
2018-05-29	$3.90	$3.95	$3.88	$3.90	$3.45	12,727
2018-05-25	$3.75	$3.90	$3.75	$3.90	$3.45	968
2018-05-24	$3.55	$3.80	$3.53	$3.75	$3.32	41,285
2018-05-23	$3.50	$3.55	$3.40	$3.50	$3.10	31,457
2018-05-22	$3.55	$3.55	$3.48	$3.50	$3.10	9,611
2018-05-21	$3.53	$3.53	$3.45	$3.50	$3.10	7,236
2018-05-18	$3.55	$3.55	$3.55	$3.55	$3.14	312
2018-05-17	$3.45	$3.65	$3.43	$3.50	$3.10	24,768
2018-05-16	$3.50	$3.60	$3.40	$3.40	$3.01	7,358
2018-05-15	$3.65	$3.65	$3.50	$3.55	$3.14	6,336
2018-05-14	$3.90	$3.90	$3.60	$3.60	$3.19	28,549
2018-05-11	$3.85	$3.86	$3.85	$3.86	$3.41	5,967
2018-05-10	$3.85	$3.85	$3.83	$3.85	$3.41	2,073
2018-05-09	$3.65	$3.80	$3.60	$3.80	$3.36	4,804
2018-05-08	$3.60	$3.70	$3.60	$3.65	$3.23	13,176
2018-05-07	$3.65	$3.65	$3.63	$3.63	$3.21	2,932
2018-05-04	$3.68	$3.70	$3.65	$3.65	$3.23	1,198
2018-05-03	$3.75	$3.75	$3.70	$3.70	$3.28	5,402
2018-05-02	$3.85	$3.90	$3.75	$3.80	$3.36	8,505
2018-05-01	$3.85	$3.90	$3.75	$3.85	$3.41	2,764
2018-04-30	$3.80	$3.80	$3.80	$3.80	$3.36	1,442
2018-04-27	$3.76	$3.80	$3.70	$3.75	$3.32	3,092
2018-04-26	$3.71	$3.80	$3.70	$3.75	$3.32	3,508
2018-04-25	$3.85	$3.85	$3.70	$3.70	$3.28	2,660
2018-04-24	$3.95	$3.95	$3.80	$3.80	$3.36	2,500
2018-04-23	$4.00	$4.00	$4.00	$4.00	$3.54	305
2018-04-20	$4.00	$4.00	$4.00	$4.00	$3.54	22
2018-04-19	$3.92	$4.00	$3.90	$4.00	$3.54	5,459
2018-04-18	$3.98	$3.98	$3.91	$3.95	$3.50	3,612
2018-04-17	$3.90	$4.00	$3.90	$4.00	$3.54	2,601
2018-04-16	$4.00	$4.00	$3.80	$3.95	$3.50	12,413
2018-04-13	$4.00	$4.00	$4.00	$4.00	$3.54	356
2018-04-12	$4.00	$4.00	$4.00	$4.00	$3.54	2,643
2018-04-11	$3.90	$3.90	$3.90	$3.90	$3.45	1,507
2018-04-10	$4.00	$4.00	$3.95	$3.98	$3.52	4,711
2018-04-09	$3.95	$4.00	$3.95	$4.00	$3.54	2,258
2018-04-06	$4.00	$4.00	$3.95	$3.95	$3.50	265
2018-04-05	$3.95	$4.00	$3.95	$3.97	$3.51	3,376
2018-04-04	$3.95	$4.00	$3.85	$4.00	$3.54	6,090
2018-04-03	$3.90	$4.00	$3.85	$3.85	$3.41	5,463
2018-04-02	$3.95	$3.95	$3.85	$3.87	$3.42	8,862
2018-03-29	$4.00	$4.00	$3.95	$3.95	$3.50	14,312
2018-03-28	$4.00	$4.00	$3.95	$4.00	$3.52	3,227
2018-03-27	$3.95	$4.00	$3.95	$3.95	$3.48	6,900
2018-03-26	$4.00	$4.03	$4.00	$4.00	$3.52	6,227
2018-03-23	$4.00	$4.00	$3.95	$4.00	$3.52	6,174
2018-03-22	$4.00	$4.00	$4.00	$4.00	$3.52	2,514
2018-03-21	$4.00	$4.00	$4.00	$4.00	$3.52	2,859
2018-03-20	$3.88	$4.00	$3.88	$3.97	$3.50	4,581
2018-03-19	$3.80	$3.95	$3.55	$3.90	$3.44	11,303
2018-03-16	$3.75	$4.05	$3.75	$4.05	$3.57	11,231
2018-03-15	$3.75	$3.75	$3.66	$3.70	$3.26	18,647
2018-03-14	$3.70	$3.80	$3.70	$3.75	$3.30	6,579
2018-03-13	$3.74	$3.75	$3.70	$3.70	$3.26	8,210
2018-03-12	$3.68	$3.75	$3.68	$3.70	$3.26	27,189
2018-03-09	$3.60	$3.65	$3.60	$3.65	$3.21	24,089
2018-03-08	$3.56	$3.60	$3.55	$3.59	$3.16	4,317
2018-03-07	$3.55	$3.60	$3.55	$3.55	$3.13	11,685
2018-03-06	$3.60	$3.63	$3.45	$3.50	$3.08	36,627
2018-03-05	$3.65	$3.65	$3.60	$3.65	$3.21	2,652
2018-03-02	$3.60	$3.65	$3.60	$3.65	$3.21	3,324
2018-03-01	$3.65	$3.70	$3.60	$3.60	$3.17	1,930
2018-02-28	$3.70	$3.75	$3.55	$3.55	$3.13	9,544
2018-02-27	$3.65	$3.70	$3.65	$3.70	$3.26	3,424
2018-02-26	$3.60	$3.65	$3.60	$3.65	$3.21	2,022
2018-02-23	$3.63	$3.70	$3.63	$3.65	$3.21	3,596
2018-02-22	$3.60	$3.65	$3.60	$3.65	$3.21	1,226
2018-02-21	$3.63	$3.63	$3.61	$3.61	$3.18	405
2018-02-20	$3.65	$3.70	$3.60	$3.60	$3.17	4,563
2018-02-16	$3.70	$3.70	$3.67	$3.70	$3.26	2,780
2018-02-15	$3.50	$3.70	$3.50	$3.70	$3.26	4,533
2018-02-14	$3.55	$3.55	$3.52	$3.55	$3.13	4,366
2018-02-13	$3.70	$3.70	$3.50	$3.55	$3.13	5,810
2018-02-12	$3.60	$3.70	$3.60	$3.65	$3.21	5,338
2018-02-09	$3.62	$3.62	$3.55	$3.60	$3.17	5,176
2018-02-08	$3.65	$3.65	$3.65	$3.65	$3.21	1,028
2018-02-07	$3.61	$3.65	$3.61	$3.65	$3.21	1,544
2018-02-06	$3.60	$3.70	$3.60	$3.65	$3.21	4,932
2018-02-05	$3.65	$3.65	$3.65	$3.65	$3.21	2,039
2018-02-02	$3.65	$3.65	$3.60	$3.65	$3.21	3,148
2018-02-01	$3.56	$3.70	$3.56	$3.60	$3.17	5,125
2018-01-31	$3.60	$3.70	$3.60	$3.60	$3.17	5,788
2018-01-30	$3.65	$3.70	$3.65	$3.65	$3.21	6,747
2018-01-29	$3.60	$3.69	$3.60	$3.68	$3.24	1,260
2018-01-26	$3.76	$3.77	$3.65	$3.70	$3.26	13,880
2018-01-25	$3.87	$3.87	$3.85	$3.85	$3.39	2,299
2018-01-24	$3.75	$3.85	$3.75	$3.85	$3.39	6,972
2018-01-23	$3.75	$3.83	$3.75	$3.75	$3.30	6,054
2018-01-22	$3.95	$3.95	$3.85	$3.85	$3.39	2,139
2018-01-19	$4.00	$4.05	$3.95	$4.00	$3.52	3,360
2018-01-18	$3.95	$4.01	$3.95	$3.95	$3.48	9,510
2018-01-17	$3.85	$4.05	$3.85	$4.05	$3.57	4,378
2018-01-16	$3.85	$4.00	$3.85	$3.90	$3.44	7,215
2018-01-12	$3.85	$3.95	$3.85	$3.90	$3.44	10,234
2018-01-11	$3.75	$3.90	$3.75	$3.88	$3.41	5,298
2018-01-10	$3.80	$3.80	$3.80	$3.80	$3.35	4,386
2018-01-09	$3.78	$3.80	$3.78	$3.80	$3.35	6,858
2018-01-08	$3.70	$3.80	$3.70	$3.80	$3.35	9,500
2018-01-05	$3.75	$3.75	$3.72	$3.75	$3.30	4,393
2018-01-04	$3.70	$3.75	$3.69	$3.70	$3.26	10,017
2018-01-03	$3.45	$3.70	$3.45	$3.70	$3.26	13,400
2018-01-02	$3.45	$3.60	$3.45	$3.45	$3.04	17,644
2017-12-29	$3.46	$3.60	$3.45	$3.55	$3.13	19,848
2017-12-28	$3.60	$3.60	$3.50	$3.50	$3.07	17,821
2017-12-27	$3.55	$3.60	$3.55	$3.55	$3.11	7,238
2017-12-26	$3.55	$3.65	$3.55	$3.55	$3.11	7,321
2017-12-22	$3.55	$3.60	$3.50	$3.60	$3.15	7,753
2017-12-21	$3.55	$3.65	$3.55	$3.57	$3.13	6,859
2017-12-20	$3.65	$3.70	$3.57	$3.60	$3.15	5,672
2017-12-19	$3.65	$3.70	$3.61	$3.70	$3.24	9,613
2017-12-18	$3.55	$3.60	$3.50	$3.55	$3.11	1,767
2017-12-15	$3.65	$3.75	$3.50	$3.55	$3.11	27,345
2017-12-14	$3.65	$3.70	$3.50	$3.60	$3.15	25,759
2017-12-13	$3.65	$3.70	$3.60	$3.70	$3.24	6,613
2017-12-12	$3.50	$3.66	$3.50	$3.65	$3.20	7,713
2017-12-11	$3.60	$3.63	$3.60	$3.60	$3.15	4,618
2017-12-08	$3.58	$3.60	$3.55	$3.55	$3.11	2,441
2017-12-07	$3.65	$3.65	$3.60	$3.60	$3.15	5,643
2017-12-06	$3.65	$3.66	$3.50	$3.60	$3.15	3,981
2017-12-05	$3.55	$3.70	$3.50	$3.70	$3.24	14,188
2017-12-04	$3.75	$3.75	$3.55	$3.55	$3.11	13,337
2017-12-01	$3.70	$3.75	$3.70	$3.75	$3.28	1,083
2017-11-30	$3.75	$3.80	$3.65	$3.75	$3.28	17,881
2017-11-29	$3.75	$3.90	$3.73	$3.80	$3.33	29,410
2017-11-28	$3.75	$3.76	$3.65	$3.70	$3.24	11,743
2017-11-27	$3.95	$4.00	$3.80	$3.80	$3.33	8,407
2017-11-24	$3.90	$4.05	$3.90	$4.05	$3.55	1,453
2017-11-22	$3.95	$4.10	$3.95	$4.00	$3.50	6,399
2017-11-21	$4.00	$4.05	$3.90	$3.90	$3.42	5,352
2017-11-20	$3.95	$4.03	$3.95	$4.00	$3.50	8,418
2017-11-17	$3.89	$3.90	$3.85	$3.90	$3.42	4,637
2017-11-16	$4.00	$4.00	$3.90	$3.90	$3.42	4,723
2017-11-15	$3.95	$3.98	$3.80	$3.98	$3.48	8,218
2017-11-14	$3.85	$3.95	$3.85	$3.95	$3.46	10,596
2017-11-13	$3.90	$3.95	$3.85	$3.85	$3.37	13,518
2017-11-10	$3.85	$3.99	$3.80	$3.90	$3.42	17,066
2017-11-09	$3.70	$3.80	$3.69	$3.80	$3.33	13,501
2017-11-08	$3.75	$3.85	$3.70	$3.75	$3.28	82,820
2017-11-07	$3.75	$3.85	$3.65	$3.80	$3.33	43,056
2017-11-06	$3.62	$3.80	$3.45	$3.80	$3.33	41,627
2017-11-03	$3.65	$3.70	$3.65	$3.70	$3.24	6,451
2017-11-02	$3.40	$3.72	$3.40	$3.65	$3.20	9,681
2017-11-01	$3.54	$3.65	$3.54	$3.60	$3.15	16,708
2017-10-31	$3.55	$3.60	$3.50	$3.55	$3.11	9,372
2017-10-30	$3.55	$3.60	$3.55	$3.60	$3.15	2,928
2017-10-27	$3.61	$3.75	$3.60	$3.75	$3.28	5,555
2017-10-26	$3.70	$3.75	$3.65	$3.75	$3.28	5,191
2017-10-25	$3.60	$3.70	$3.60	$3.60	$3.15	9,923
2017-10-24	$3.65	$3.75	$3.65	$3.72	$3.25	1,556
2017-10-23	$3.60	$3.65	$3.60	$3.65	$3.20	6,887
2017-10-20	$3.70	$3.70	$3.60	$3.65	$3.20	6,386
2017-10-19	$3.63	$3.70	$3.60	$3.60	$3.15	1,026
2017-10-18	$3.65	$3.70	$3.65	$3.68	$3.22	2,605
2017-10-17	$3.75	$3.75	$3.70	$3.75	$3.28	2,514
2017-10-16	$3.90	$3.90	$3.65	$3.75	$3.28	7,830
2017-10-13	$3.75	$3.75	$3.75	$3.75	$3.28	417
2017-10-12	$3.73	$3.85	$3.70	$3.70	$3.24	2,949
2017-10-11	$3.75	$3.80	$3.70	$3.70	$3.24	1,717
2017-10-10	$3.83	$3.83	$3.65	$3.65	$3.20	3,089
2017-10-09	$3.69	$3.70	$3.65	$3.70	$3.24	1,248
2017-10-06	$3.75	$3.80	$3.65	$3.70	$3.24	17,911
2017-10-05	$3.75	$3.75	$3.70	$3.72	$3.26	3,849
2017-10-04	$4.00	$4.05	$3.75	$3.75	$3.28	14,168
2017-10-03	$3.75	$4.00	$3.75	$3.75	$3.28	12,041
2017-10-02	$3.60	$3.80	$3.60	$3.80	$3.33	4,781
2017-09-29	$3.60	$3.75	$3.60	$3.60	$3.15	3,942
2017-09-28	$3.75	$3.75	$3.65	$3.65	$3.18	3,241
2017-09-27	$3.75	$3.91	$3.65	$3.70	$3.22	24,549
2017-09-26	$3.75	$3.75	$3.68	$3.70	$3.22	1,277
2017-09-25	$3.65	$3.85	$3.55	$3.65	$3.18	9,556
2017-09-22	$3.62	$3.80	$3.62	$3.80	$3.31	1,416
2017-09-21	$3.80	$3.80	$3.65	$3.70	$3.22	2,131
2017-09-20	$3.85	$3.85	$3.60	$3.80	$3.31	4,210
2017-09-19	$3.72	$3.80	$3.60	$3.80	$3.31	3,071
2017-09-18	$3.60	$3.90	$3.45	$3.55	$3.09	2,612
2017-09-15	$3.75	$4.05	$3.65	$3.65	$3.18	5,957
2017-09-14	$3.55	$4.10	$3.55	$3.85	$3.35	19,028
2017-09-13	$4.03	$4.20	$3.80	$3.80	$3.31	9,765
2017-09-12	$4.10	$4.10	$4.00	$4.05	$3.53	1,236
2017-09-11	$4.05	$4.15	$3.95	$4.00	$3.48	5,478
2017-09-08	$4.30	$4.40	$4.00	$4.15	$3.61	16,545
2017-09-07	$3.65	$4.20	$3.65	$4.20	$3.66	17,311
2017-09-06	$4.30	$4.60	$4.18	$4.35	$3.79	11,167
2017-09-05	$4.25	$4.25	$4.12	$4.20	$3.66	39,594
2017-09-01	$4.10	$4.25	$4.04	$4.25	$3.70	39,526
2017-08-31	$4.25	$4.25	$3.90	$3.90	$3.40	10,886
2017-08-30	$4.09	$4.20	$4.05	$4.20	$3.66	4,603
2017-08-29	$4.00	$4.05	$3.94	$4.05	$3.53	20,419
2017-08-28	$3.95	$4.10	$3.83	$3.90	$3.40	9,604
2017-08-25	$3.75	$4.05	$3.75	$3.85	$3.35	25,759
2017-08-24	$3.45	$3.75	$3.45	$3.75	$3.27	21,768
2017-08-23	$3.46	$3.55	$3.40	$3.50	$3.05	48,190
2017-08-22	$3.45	$3.60	$3.45	$3.45	$3.01	5,435
2017-08-21	$3.45	$3.45	$3.45	$3.45	$3.01	100
2017-08-18	$3.45	$3.60	$3.45	$3.60	$3.14	2,106
2017-08-17	$3.55	$3.55	$3.45	$3.45	$3.01	10,030
2017-08-16	$3.50	$3.50	$3.45	$3.45	$3.01	965
2017-08-15	$3.45	$3.60	$3.45	$3.45	$3.01	1,750
2017-08-14	$3.40	$3.60	$3.40	$3.60	$3.14	2,642
2017-08-11	$3.45	$3.50	$3.45	$3.45	$3.01	3,689
2017-08-10	$3.50	$3.55	$3.40	$3.40	$2.96	23,654
2017-08-09	$3.40	$3.50	$3.40	$3.40	$2.96	11,487
2017-08-08	$3.40	$3.60	$3.40	$3.40	$2.96	6,192
2017-08-07	$3.40	$3.50	$3.40	$3.50	$3.05	32,913
2017-08-04	$3.55	$3.65	$3.40	$3.40	$2.96	32,497
2017-08-03	$3.55	$3.60	$3.45	$3.45	$3.01	6,736
2017-08-02	$3.65	$3.75	$3.45	$3.55	$3.09	31,613
2017-08-01	$3.65	$3.70	$3.55	$3.55	$3.09	2,763
2017-07-31	$3.50	$3.85	$3.50	$3.55	$3.09	19,627
2017-07-28	$3.55	$3.85	$3.50	$3.85	$3.35	13,072
2017-07-27	$3.75	$3.78	$3.70	$3.70	$3.22	9,830
2017-07-26	$3.70	$3.75	$3.70	$3.75	$3.27	8,687
2017-07-25	$3.65	$3.75	$3.60	$3.60	$3.14	11,932
2017-07-24	$3.60	$3.70	$3.60	$3.60	$3.14	7,716
2017-07-21	$3.65	$3.65	$3.47	$3.50	$3.05	13,698
2017-07-20	$3.50	$3.60	$3.50	$3.55	$3.09	26,474
2017-07-19	$3.70	$3.70	$3.50	$3.63	$3.16	36,524
2017-07-18	$3.80	$3.81	$3.75	$3.80	$3.31	10,711
2017-07-17	$3.75	$3.80	$3.75	$3.75	$3.27	16,163
2017-07-14	$3.80	$3.85	$3.75	$3.78	$3.29	2,036
2017-07-13	$3.84	$3.84	$3.80	$3.81	$3.32	6,393
2017-07-12	$3.80	$3.90	$3.75	$3.75	$3.27	6,663
2017-07-11	$3.81	$3.95	$3.80	$3.90	$3.40	8,390
2017-07-10	$3.90	$3.90	$3.72	$3.75	$3.27	8,416
2017-07-07	$3.85	$3.85	$3.80	$3.85	$3.35	2,299
2017-07-06	$3.85	$3.85	$3.70	$3.80	$3.31	5,780
2017-07-05	$3.75	$3.96	$3.75	$3.85	$3.35	8,671
2017-07-03	$3.80	$3.80	$3.75	$3.80	$3.31	3,243
2017-06-30	$4.00	$4.00	$3.75	$3.75	$3.27	20,806
2017-06-29	$3.80	$3.80	$3.75	$3.80	$3.31	3,429
2017-06-28	$4.00	$4.00	$3.85	$3.85	$3.35	6,554
2017-06-27	$3.80	$3.85	$3.80	$3.85	$3.34	20,939
2017-06-26	$3.80	$4.00	$3.80	$3.85	$3.34	5,905
2017-06-23	$3.85	$3.85	$3.80	$3.85	$3.34	12,937
2017-06-22	$3.95	$3.95	$3.85	$3.90	$3.38	5,068
2017-06-21	$3.75	$3.90	$3.75	$3.80	$3.29	2,910
2017-06-20	$3.95	$3.95	$3.75	$3.80	$3.29	17,031
2017-06-19	$4.10	$4.15	$3.95	$4.00	$3.47	7,026
2017-06-16	$3.60	$4.00	$3.60	$3.90	$3.38	23,116
2017-06-15	$3.75	$3.75	$3.60	$3.65	$3.16	50,715
2017-06-14	$3.95	$4.00	$3.75	$3.83	$3.32	17,831
2017-06-13	$3.85	$4.10	$3.85	$3.90	$3.38	18,858
2017-06-12	$3.75	$3.95	$3.75	$3.85	$3.34	8,412
2017-06-09	$4.15	$4.15	$3.70	$3.70	$3.21	64,262
2017-06-08	$4.45	$4.50	$4.05	$4.05	$3.51	39,093
2017-06-07	$4.55	$4.55	$4.45	$4.45	$3.86	1,243
2017-06-06	$4.55	$4.60	$4.50	$4.50	$3.90	13,038
2017-06-05	$4.65	$4.65	$4.50	$4.50	$3.90	3,237
2017-06-02	$4.56	$4.56	$4.50	$4.50	$3.90	30,199
2017-06-01	$4.60	$4.60	$4.50	$4.50	$3.90	23,439
2017-05-31	$4.70	$4.75	$4.50	$4.65	$4.03	15,309
2017-05-30	$4.70	$4.80	$4.70	$4.80	$4.16	13,658
2017-05-26	$4.75	$4.80	$4.75	$4.80	$4.16	16,719
2017-05-25	$4.75	$4.75	$4.65	$4.75	$4.12	5,929
2017-05-24	$4.70	$4.75	$4.65	$4.75	$4.12	2,171
2017-05-23	$4.70	$4.75	$4.65	$4.70	$4.07	6,732
2017-05-22	$4.75	$4.75	$4.72	$4.75	$4.12	1,984
2017-05-19	$4.70	$4.75	$4.55	$4.75	$4.12	17,736
2017-05-18	$4.70	$4.70	$4.63	$4.63	$4.01	4,458
2017-05-17	$4.70	$4.80	$4.59	$4.75	$4.12	15,876
2017-05-16	$4.60	$4.60	$4.54	$4.60	$3.99	11,102
2017-05-15	$4.50	$4.60	$4.50	$4.60	$3.99	16,589
2017-05-12	$4.65	$4.65	$4.50	$4.50	$3.90	25,092
2017-05-11	$4.55	$4.65	$4.50	$4.60	$3.99	15,314
2017-05-10	$4.75	$4.90	$4.55	$4.55	$3.94	57,673
2017-05-09	$4.98	$5.05	$4.90	$4.90	$4.25	5,678
2017-05-08	$4.95	$4.95	$4.90	$4.90	$4.25	4,961
2017-05-05	$5.00	$5.00	$4.95	$5.00	$4.33	8,432
2017-05-04	$5.10	$5.10	$4.95	$5.00	$4.33	16,743
2017-05-03	$5.04	$5.05	$4.95	$5.05	$4.38	37,416
2017-05-02	$4.95	$5.10	$4.95	$4.95	$4.29	6,017
2017-05-01	$5.05	$5.15	$4.95	$4.95	$4.29	12,517
2017-04-28	$5.05	$5.15	$4.95	$5.05	$4.38	109,166
2017-04-27	$5.00	$5.10	$5.00	$5.00	$4.33	38,683
2017-04-26	$5.00	$5.05	$5.00	$5.00	$4.33	16,750
2017-04-25	$5.15	$5.15	$4.95	$5.00	$4.33	10,126
2017-04-24	$5.00	$5.13	$5.00	$5.10	$4.42	1,975
2017-04-21	$5.30	$5.30	$5.00	$5.10	$4.42	40,484
2017-04-20	$5.15	$5.20	$5.05	$5.05	$4.38	25,131
2017-04-19	$5.25	$5.30	$5.15	$5.15	$4.46	4,562
2017-04-18	$5.08	$5.30	$5.08	$5.15	$4.46	8,619
2017-04-17	$5.30	$5.40	$5.15	$5.20	$4.51	11,135
2017-04-13	$5.13	$5.20	$5.11	$5.18	$4.48	4,101
2017-04-12	$5.20	$5.30	$5.05	$5.30	$4.59	6,558
2017-04-11	$5.15	$5.45	$5.10	$5.10	$4.42	17,845
2017-04-10	$5.10	$5.50	$5.05	$5.45	$4.72	69,273
2017-04-07	$4.95	$5.10	$4.95	$5.10	$4.42	1,259
2017-04-06	$5.05	$5.10	$4.95	$4.95	$4.29	18,303
2017-04-05	$5.02	$5.05	$5.00	$5.00	$4.33	2,175
2017-04-04	$5.05	$5.13	$4.95	$4.95	$4.29	14,090
2017-04-03	$5.05	$5.10	$5.00	$5.00	$4.33	28,491
2017-03-31	$4.96	$5.05	$4.96	$5.00	$4.33	7,281
2017-03-30	$5.05	$5.05	$5.00	$5.00	$4.33	2,795
2017-03-29	$5.05	$5.10	$5.05	$5.10	$4.42	1,024
2017-03-28	$5.05	$5.10	$5.05	$5.05	$4.30	4,058
2017-03-27	$5.10	$5.10	$5.05	$5.10	$4.34	5,001
2017-03-24	$5.05	$5.10	$5.05	$5.10	$4.34	1,415
2017-03-23	$5.00	$5.10	$5.00	$5.10	$4.34	2,704
2017-03-22	$5.10	$5.10	$5.05	$5.10	$4.34	7,665
2017-03-21	$5.15	$5.15	$5.05	$5.05	$4.30	2,923
2017-03-20	$5.10	$5.15	$4.90	$5.10	$4.34	16,127
2017-03-17	$4.85	$5.10	$4.83	$5.10	$4.34	32,960
2017-03-16	$4.70	$5.03	$4.70	$4.90	$4.17	39,995
2017-03-15	$4.95	$4.95	$4.70	$4.70	$4.00	91,054
2017-03-14	$5.04	$5.04	$4.95	$5.00	$4.26	23,983
2017-03-13	$5.10	$5.15	$5.00	$5.00	$4.26	43,790
2017-03-10	$5.08	$5.15	$4.90	$4.90	$4.17	97,339
2017-03-09	$5.15	$5.20	$5.05	$5.05	$4.30	6,065
2017-03-08	$5.05	$5.20	$5.05	$5.20	$4.43	72,082
2017-03-07	$4.98	$5.05	$4.85	$5.03	$4.28	31,589
2017-03-06	$5.06	$5.06	$4.85	$4.85	$4.13	39,374
2017-03-03	$5.15	$5.15	$5.00	$5.07	$4.32	14,008
2017-03-02	$5.05	$5.30	$5.00	$5.15	$4.39	14,880
2017-03-01	$5.10	$5.30	$5.05	$5.05	$4.30	22,787
2017-02-28	$5.20	$5.20	$5.05	$5.05	$4.30	7,461
2017-02-27	$5.05	$5.35	$5.05	$5.35	$4.56	8,123
2017-02-24	$5.10	$5.15	$5.05	$5.05	$4.30	21,384
2017-02-23	$5.15	$5.15	$5.10	$5.15	$4.39	16,369
2017-02-22	$5.25	$5.25	$5.00	$5.25	$4.47	12,757
2017-02-21	$5.45	$5.45	$5.30	$5.30	$4.51	5,486
2017-02-17	$5.45	$5.55	$5.30	$5.50	$4.68	3,048
2017-02-16	$5.50	$5.55	$5.50	$5.50	$4.68	2,459
2017-02-15	$5.50	$5.55	$5.48	$5.55	$4.73	13,683
2017-02-14	$5.55	$5.55	$5.50	$5.50	$4.68	13,246
2017-02-13	$5.35	$5.55	$5.35	$5.50	$4.68	18,612
2017-02-10	$5.35	$5.40	$5.25	$5.40	$4.60	21,684
2017-02-09	$5.30	$5.48	$5.30	$5.40	$4.60	19,604
2017-02-08	$5.25	$5.30	$5.24	$5.30	$4.51	13,938
2017-02-07	$5.14	$5.25	$5.14	$5.20	$4.43	14,447
2017-02-06	$5.10	$5.25	$5.10	$5.11	$4.35	4,955
2017-02-03	$5.15	$5.20	$5.15	$5.20	$4.43	3,446
2017-02-02	$5.00	$5.20	$4.95	$5.20	$4.43	26,549
2017-02-01	$4.95	$5.00	$4.90	$5.00	$4.26	15,253
2017-01-31	$4.85	$5.00	$4.85	$4.95	$4.21	7,664
2017-01-30	$4.90	$5.00	$4.90	$4.95	$4.21	4,665
2017-01-27	$4.95	$4.95	$4.93	$4.95	$4.21	5,464
2017-01-26	$4.90	$4.95	$4.85	$4.95	$4.21	17,329
2017-01-25	$4.95	$4.95	$4.90	$4.90	$4.17	28,734
2017-01-24	$4.80	$4.90	$4.80	$4.88	$4.15	10,841
2017-01-23	$4.80	$4.90	$4.80	$4.85	$4.13	4,200
2017-01-20	$4.91	$4.95	$4.90	$4.90	$4.17	11,170
2017-01-19	$5.00	$5.00	$4.85	$4.90	$4.17	41,755
2017-01-18	$4.85	$4.90	$4.80	$4.90	$4.17	1,928
2017-01-17	$4.86	$4.90	$4.80	$4.80	$4.09	16,994
2017-01-13	$5.00	$5.00	$4.83	$4.90	$4.17	3,639
2017-01-12	$4.85	$4.95	$4.85	$4.85	$4.13	19,834
2017-01-11	$4.95	$4.95	$4.85	$4.85	$4.13	8,594
2017-01-10	$4.85	$4.95	$4.85	$4.90	$4.17	19,515
2017-01-09	$5.00	$5.00	$4.95	$4.95	$4.21	2,569
2017-01-06	$5.00	$5.00	$4.95	$5.00	$4.26	4,806
2017-01-05	$4.80	$5.00	$4.80	$5.00	$4.26	3,601
2017-01-04	$4.85	$4.95	$4.80	$4.85	$4.13	11,545
2017-01-03	$4.85	$4.85	$4.76	$4.85	$4.13	8,106
2016-12-30	$4.70	$4.80	$4.70	$4.75	$4.04	28,176
2016-12-29	$4.65	$4.80	$4.65	$4.70	$4.00	450,120
2016-12-28	$4.73	$4.80	$4.70	$4.80	$4.01	13,745
2016-12-27	$4.72	$4.80	$4.65	$4.65	$3.89	11,742
2016-12-23	$4.60	$4.60	$4.55	$4.60	$3.84	12,738
2016-12-22	$4.65	$4.75	$4.60	$4.60	$3.84	4,813
2016-12-21	$4.90	$4.95	$4.55	$4.55	$3.80	61,671
2016-12-20	$4.80	$4.90	$4.60	$4.65	$3.89	11,887
2016-12-19	$5.00	$5.00	$4.80	$4.80	$4.01	22,633
2016-12-16	$4.95	$5.00	$4.90	$4.95	$4.14	13,847
2016-12-15	$5.00	$5.00	$4.85	$4.85	$4.05	13,768
2016-12-14	$4.81	$4.90	$4.81	$4.90	$4.09	743
2016-12-13	$5.00	$5.14	$4.94	$4.95	$4.14	18,966
2016-12-12	$5.00	$5.05	$4.95	$5.00	$4.18	1,958
2016-12-09	$4.90	$5.15	$4.90	$5.08	$4.24	4,373
2016-12-08	$4.99	$5.15	$4.91	$5.10	$4.26	5,119
2016-12-07	$5.15	$5.15	$4.85	$4.85	$4.05	15,387
2016-12-06	$5.06	$5.10	$5.00	$5.05	$4.22	17,083
2016-12-05	$5.14	$5.15	$5.05	$5.05	$4.22	4,614
2016-12-02	$5.05	$5.15	$5.05	$5.05	$4.22	6,314
2016-12-01	$5.20	$5.20	$5.10	$5.10	$4.26	4,141
2016-11-30	$5.15	$5.15	$5.00	$5.10	$4.26	15,381
2016-11-29	$5.06	$5.10	$5.05	$5.10	$4.26	11,967
2016-11-28	$5.20	$5.20	$5.05	$5.10	$4.26	7,535
2016-11-25	$5.10	$5.20	$5.10	$5.20	$4.34	254
2016-11-23	$5.20	$5.25	$5.15	$5.15	$4.30	1,592
2016-11-22	$5.11	$5.16	$5.11	$5.16	$4.31	2,433
2016-11-21	$5.20	$5.20	$5.05	$5.05	$4.22	8,690
2016-11-18	$5.15	$5.16	$5.10	$5.10	$4.26	12,555
2016-11-17	$5.24	$5.25	$5.05	$5.14	$4.29	15,369
2016-11-16	$5.20	$5.20	$5.00	$5.03	$4.20	13,068
2016-11-15	$5.10	$5.11	$5.05	$5.10	$4.26	5,257
2016-11-14	$5.11	$5.25	$5.11	$5.25	$4.39	7,493
2016-11-11	$5.10	$5.25	$5.10	$5.20	$4.34	915
2016-11-10	$5.05	$5.20	$5.05	$5.20	$4.34	1,368
2016-11-09	$5.05	$5.20	$5.05	$5.15	$4.30	4,213
2016-11-08	$5.00	$5.10	$5.00	$5.05	$4.22	2,752
2016-11-07	$5.25	$5.25	$5.00	$5.05	$4.22	5,177
2016-11-04	$5.05	$5.25	$5.05	$5.05	$4.22	2,225
2016-11-03	$5.01	$5.20	$5.00	$5.00	$4.18	3,971
2016-11-02	$5.20	$5.25	$5.00	$5.00	$4.18	9,956
2016-11-01	$5.35	$5.35	$5.21	$5.30	$4.43	1,457
2016-10-31	$5.35	$5.35	$5.20	$5.20	$4.34	4,032
2016-10-28	$5.40	$5.40	$5.25	$5.25	$4.39	927
2016-10-27	$5.30	$5.30	$5.30	$5.30	$4.43	2,859
2016-10-26	$5.30	$5.30	$5.30	$5.30	$4.43	344
2016-10-25	$5.25	$5.35	$5.20	$5.30	$4.43	3,577
2016-10-24	$5.30	$5.30	$5.20	$5.20	$4.34	908
2016-10-21	$5.35	$5.35	$5.20	$5.35	$4.47	1,100
2016-10-20	$5.35	$5.40	$5.35	$5.35	$4.47	1,978
2016-10-19	$5.35	$5.35	$5.35	$5.35	$4.47	2,980
2016-10-18	$5.35	$5.40	$5.35	$5.40	$4.51	5,424
2016-10-17	$5.36	$5.36	$5.35	$5.35	$4.47	1,444
2016-10-14	$5.25	$5.25	$5.25	$5.25	$4.39	102
2016-10-13	$5.36	$5.40	$5.35	$5.35	$4.47	7,333
2016-10-12	$5.40	$5.45	$5.27	$5.27	$4.40	2,857
2016-10-11	$5.30	$5.45	$5.25	$5.30	$4.43	9,845
2016-10-10	$5.45	$5.45	$5.40	$5.40	$4.51	5,429
2016-10-07	$5.46	$5.52	$5.46	$5.52	$4.61	2,349
2016-10-06	$5.40	$5.50	$5.36	$5.36	$4.48	1,651
2016-10-05	$5.43	$5.53	$5.35	$5.35	$4.47	3,262
2016-10-04	$5.52	$5.55	$5.32	$5.40	$4.51	21,616
2016-10-03	$5.50	$5.50	$5.41	$5.45	$4.55	3,218
2016-09-30	$5.37	$5.48	$5.34	$5.34	$4.46	3,172
2016-09-29	$5.38	$5.38	$5.30	$5.32	$4.44	3,704
2016-09-28	$5.45	$5.48	$5.31	$5.31	$4.44	4,454
2016-09-27	$5.45	$5.45	$5.33	$5.33	$4.45	5,697
2016-09-26	$5.38	$5.45	$5.38	$5.45	$4.55	5,421
2016-09-23	$5.36	$5.45	$5.36	$5.41	$4.52	2,126
2016-09-22	$5.37	$5.40	$5.32	$5.32	$4.44	2,143
2016-09-21	$5.45	$5.45	$5.34	$5.34	$4.46	4,602
2016-09-20	$5.50	$5.50	$5.44	$5.45	$4.55	1,862
2016-09-19	$5.46	$5.49	$5.31	$5.35	$4.47	4,214
2016-09-16	$5.43	$5.56	$5.28	$5.56	$4.65	18,751
2016-09-15	$5.49	$5.49	$5.21	$5.34	$4.46	9,505
2016-09-14	$5.30	$5.45	$4.92	$5.28	$4.41	14,776
2016-09-13	$5.30	$5.46	$5.23	$5.30	$4.43	7,031
2016-09-12	$5.30	$5.40	$5.10	$5.12	$4.28	10,066
2016-09-09	$5.35	$5.43	$5.31	$5.31	$4.44	2,726
2016-09-08	$5.48	$5.50	$5.36	$5.39	$4.50	6,552
2016-09-07	$5.37	$5.63	$5.36	$5.41	$4.52	5,306
2016-09-06	$5.45	$5.46	$5.37	$5.37	$4.49	18,680
2016-09-02	$5.59	$5.64	$5.50	$5.50	$4.60	2,196
2016-09-01	$5.51	$5.60	$5.50	$5.56	$4.64	3,257
2016-08-31	$5.42	$5.58	$5.42	$5.56	$4.65	3,157
2016-08-30	$5.41	$5.54	$5.41	$5.45	$4.55	6,749
2016-08-29	$5.53	$5.60	$5.52	$5.58	$4.59	10,021
2016-08-26	$5.57	$5.57	$5.48	$5.50	$4.52	17,020
2016-08-25	$5.53	$5.59	$5.45	$5.53	$4.55	6,914
2016-08-24	$5.50	$5.51	$5.40	$5.46	$4.49	14,437
2016-08-23	$5.50	$5.57	$5.40	$5.47	$4.50	10,290
2016-08-22	$5.47	$5.50	$5.39	$5.43	$4.46	4,263
2016-08-19	$5.61	$5.75	$5.35	$5.41	$4.45	15,744
2016-08-18	$5.66	$5.68	$5.61	$5.61	$4.61	1,310
2016-08-17	$5.76	$5.83	$5.47	$5.63	$4.63	20,180
2016-08-16	$5.62	$5.80	$5.62	$5.78	$4.75	50,752
2016-08-15	$5.49	$5.61	$5.47	$5.61	$4.61	9,711
2016-08-12	$5.38	$5.59	$5.36	$5.48	$4.50	2,385
2016-08-11	$5.62	$5.62	$5.49	$5.56	$4.57	3,174
2016-08-10	$5.53	$5.68	$5.52	$5.52	$4.54	3,908
2016-08-09	$5.50	$5.60	$5.46	$5.60	$4.60	14,377
2016-08-08	$5.58	$5.75	$5.40	$5.45	$4.48	55,433
2016-08-05	$5.50	$5.50	$5.41	$5.41	$4.45	4,240
2016-08-04	$5.20	$5.40	$5.20	$5.34	$4.39	7,460
2016-08-03	$5.20	$5.20	$5.15	$5.15	$4.23	9,118
2016-08-02	$5.19	$5.29	$5.18	$5.20	$4.27	3,659
2016-08-01	$5.17	$5.17	$5.17	$5.17	$4.25	555
2016-07-29	$5.18	$5.23	$5.17	$5.17	$4.25	1,760
2016-07-28	$5.21	$5.21	$5.15	$5.17	$4.25	7,082
2016-07-27	$5.21	$5.24	$5.20	$5.20	$4.27	1,655
2016-07-26	$5.18	$5.30	$5.18	$5.23	$4.30	2,163
2016-07-25	$5.30	$5.30	$5.30	$5.30	$4.36	1
2016-07-22	$5.32	$5.32	$5.30	$5.30	$4.36	2,775
2016-07-21	$5.38	$5.42	$5.11	$5.30	$4.36	2,334
2016-07-20	$5.34	$5.40	$5.34	$5.40	$4.44	599
2016-07-19	$5.42	$5.42	$5.26	$5.37	$4.41	4,589
2016-07-18	$5.42	$5.42	$5.42	$5.42	$4.45	1,290
2016-07-15	$5.42	$5.42	$5.42	$5.42	$4.45	2,146
2016-07-14	$5.45	$5.45	$5.32	$5.42	$4.45	1,941
2016-07-13	$5.35	$5.35	$5.21	$5.35	$4.40	4,540
2016-07-12	$5.05	$5.30	$5.05	$5.22	$4.29	8,140
2016-07-11	$5.23	$5.45	$5.02	$5.02	$4.13	7,484
2016-07-08	$5.70	$5.70	$5.15	$5.47	$4.50	11,668
2016-07-07	$5.24	$5.70	$5.24	$5.70	$4.68	17,141
2016-07-06	$5.01	$5.19	$5.01	$5.11	$4.20	10,836
2016-07-05	$4.89	$5.10	$4.89	$5.07	$4.17	5,836
2016-07-01	$5.13	$5.21	$4.74	$4.74	$3.90	29,301
2016-06-30	$5.25	$5.25	$5.09	$5.09	$4.18	5,976
2016-06-29	$5.18	$5.23	$5.18	$5.21	$4.28	2,444
2016-06-28	$5.20	$5.20	$5.09	$5.09	$4.18	4,525
2016-06-27	$5.20	$5.30	$5.09	$5.18	$4.26	10,308
2016-06-24	$5.20	$5.20	$5.16	$5.16	$4.24	4,342
2016-06-23	$5.42	$5.42	$5.22	$5.22	$4.29	1,418
2016-06-22	$5.36	$5.43	$5.16	$5.26	$4.32	5,940
2016-06-21	$5.65	$5.65	$5.35	$5.35	$4.40	4,391
2016-06-20	$5.42	$5.70	$5.42	$5.55	$4.56	3,929
2016-06-17	$5.39	$5.56	$5.31	$5.31	$4.36	4,212
2016-06-16	$5.40	$5.60	$5.35	$5.35	$4.40	7,016
2016-06-15	$5.54	$5.59	$5.35	$5.46	$4.49	3,421
2016-06-14	$5.68	$5.68	$5.30	$5.50	$4.52	18,767
2016-06-13	$5.67	$5.70	$5.41	$5.42	$4.45	25,498
2016-06-10	$5.70	$5.80	$5.70	$5.70	$4.68	9,205
2016-06-09	$5.81	$5.81	$5.75	$5.78	$4.75	6,549
2016-06-08	$5.75	$5.81	$5.72	$5.81	$4.77	10,366
2016-06-07	$5.50	$5.75	$5.49	$5.69	$4.68	15,534
2016-06-06	$5.34	$5.45	$5.31	$5.45	$4.48	8,807
2016-06-03	$5.20	$5.24	$5.20	$5.22	$4.29	1,048
2016-06-02	$5.30	$5.34	$5.25	$5.25	$4.32	6,414
2016-06-01	$5.45	$5.45	$5.22	$5.22	$4.29	647
2016-05-31	$5.11	$5.45	$5.11	$5.45	$4.48	9,815
2016-05-27	$5.21	$5.26	$5.06	$5.06	$4.16	16,123
2016-05-26	$5.18	$5.26	$5.15	$5.26	$4.25	13,534
2016-05-25	$5.20	$5.38	$5.00	$5.00	$4.04	44,227
2016-05-24	$5.28	$5.28	$5.20	$5.26	$4.25	5,892
2016-05-23	$5.00	$5.28	$5.00	$5.28	$4.26	12,259
2016-05-20	$5.21	$5.28	$4.85	$4.85	$3.92	23,472
2016-05-19	$4.79	$5.24	$4.79	$5.20	$4.20	41,463
2016-05-18	$4.69	$4.74	$4.60	$4.74	$3.83	1,174
2016-05-17	$4.82	$4.85	$4.55	$4.55	$3.67	6,989
2016-05-16	$4.70	$4.74	$4.64	$4.70	$3.80	3,083
2016-05-13	$4.63	$4.96	$4.27	$4.78	$3.86	25,179
2016-05-12	$4.88	$4.90	$4.75	$4.75	$3.84	1,370
2016-05-11	$4.95	$5.15	$4.80	$4.85	$3.92	27,316
2016-05-10	$4.65	$4.93	$4.62	$4.80	$3.88	5,499
2016-05-09	$4.37	$4.60	$4.26	$4.50	$3.63	16,272
2016-05-06	$4.52	$4.67	$4.50	$4.57	$3.69	11,978
2016-05-05	$4.67	$4.67	$4.60	$4.64	$3.75	3,347
2016-05-04	$4.65	$4.77	$4.65	$4.67	$3.77	8,338
2016-05-03	$4.81	$4.81	$4.65	$4.65	$3.76	1,366
2016-05-02	$4.87	$4.97	$4.87	$4.90	$3.96	1,761
2016-04-29	$4.99	$4.99	$4.83	$4.98	$4.02	4,873
2016-04-28	$4.91	$4.91	$4.91	$4.91	$3.97	100
2016-04-27	$5.02	$5.02	$5.02	$5.02	$4.05	176
2016-04-26	$5.25	$5.25	$5.05	$5.19	$4.19	554
2016-04-25	$5.17	$5.20	$5.02	$5.11	$4.13	10,800
2016-04-22	$5.17	$5.21	$5.10	$5.21	$4.21	1,464
2016-04-21	$5.25	$5.27	$5.25	$5.25	$4.24	1,450
2016-04-20	$5.19	$5.28	$5.06	$5.28	$4.26	3,211
2016-04-19	$5.00	$5.30	$4.90	$5.17	$4.18	24,412
2016-04-18	$4.86	$4.95	$4.83	$4.85	$3.92	2,314
2016-04-15	$4.64	$5.05	$4.64	$4.86	$3.92	3,131
2016-04-14	$4.70	$4.80	$4.70	$4.80	$3.88	5,028
2016-04-13	$4.73	$4.85	$4.73	$4.85	$3.92	1,606
2016-04-12	$4.65	$4.85	$4.65	$4.75	$3.84	2,893
2016-04-11	$4.69	$4.76	$4.57	$4.65	$3.76	2,032
2016-04-08	$4.60	$4.75	$4.51	$4.74	$3.83	23,776
2016-04-07	$4.77	$4.89	$4.76	$4.89	$3.95	2,707
2016-04-06	$4.95	$5.00	$4.94	$5.00	$4.04	4,532
2016-04-05	$4.99	$4.99	$4.99	$4.99	$4.03	121
2016-04-04	$4.91	$4.99	$4.76	$4.99	$4.03	478
2016-04-01	$4.64	$4.89	$4.64	$4.88	$3.94	4,512
2016-03-31	$4.66	$4.76	$4.52	$4.52	$3.65	2,316
2016-03-30	$4.75	$4.75	$4.75	$4.75	$3.84	1,190
2016-03-29	$4.94	$4.94	$4.75	$4.75	$3.84	3,604
2016-03-28	$4.90	$4.90	$4.82	$4.82	$3.89	2,100
2016-03-24	$4.98	$4.98	$4.98	$4.98	$4.02	100
2016-03-23	$4.88	$5.20	$4.88	$4.91	$3.97	9,660
2016-03-22	$5.24	$5.24	$4.80	$4.89	$3.95	7,076
2016-03-21	$5.45	$5.45	$5.21	$5.25	$4.24	18,823
2016-03-18	$5.05	$5.48	$5.05	$5.48	$4.43	20,525
2016-03-17	$5.05	$5.35	$5.00	$5.21	$4.21	7,520
2016-03-16	$5.18	$5.18	$4.95	$5.04	$4.07	18,338
2016-03-15	$4.85	$5.29	$4.85	$5.00	$4.04	19,417
2016-03-14	$4.50	$5.08	$4.50	$5.04	$4.07	31,022
2016-03-11	$4.55	$4.75	$4.40	$4.60	$3.71	14,684
2016-03-10	$4.44	$4.50	$4.35	$4.48	$3.62	16,448
2016-03-09	$4.35	$4.43	$4.17	$4.35	$3.51	13,274
2016-03-08	$4.03	$4.43	$3.97	$4.15	$3.35	133,389
2016-03-07	$3.80	$4.10	$3.75	$3.96	$3.20	32,684
2016-03-04	$3.89	$3.89	$3.81	$3.81	$3.08	19,047
2016-03-03	$3.99	$3.99	$3.80	$3.80	$3.07	7,414
2016-03-02	$4.02	$4.02	$4.00	$4.00	$3.23	332
2016-03-01	$3.85	$3.90	$3.82	$3.82	$3.08	1,212
2016-02-29	$3.98	$3.99	$3.83	$3.85	$3.11	2,609
2016-02-26	$3.95	$3.95	$3.85	$3.88	$3.13	1,316
2016-02-25	$4.03	$4.03	$3.82	$3.82	$3.08	2,083
2016-02-24	$4.05	$4.05	$3.82	$3.82	$3.08	303
2016-02-23	$3.87	$3.90	$3.82	$3.83	$3.09	1,947
2016-02-22	$3.93	$4.03	$3.77	$3.80	$3.07	22,579
2016-02-19	$4.05	$4.05	$3.88	$3.88	$3.13	1,467
2016-02-18	$3.90	$3.90	$3.90	$3.90	$3.15	72
2016-02-17	$3.82	$4.00	$3.82	$3.90	$3.15	5,039
2016-02-16	$3.77	$3.79	$3.77	$3.77	$3.04	1,200
2016-02-12	$4.00	$4.05	$3.95	$3.95	$3.19	4,742
2016-02-11	$4.05	$4.07	$3.95	$4.07	$3.29	6,660
2016-02-10	$4.10	$4.10	$4.02	$4.04	$3.26	4,640
2016-02-09	$4.10	$4.10	$4.03	$4.08	$3.29	1,553
2016-02-08	$3.80	$3.99	$3.79	$3.99	$3.22	1,804
2016-02-05	$4.06	$4.06	$4.04	$4.06	$3.28	625
2016-02-04	$3.95	$3.95	$3.91	$3.94	$3.18	2,342
2016-02-03	$3.98	$4.07	$3.97	$4.07	$3.29	2,171
2016-02-02	$4.07	$4.07	$4.05	$4.05	$3.27	3,123
2016-02-01	$4.01	$4.07	$4.01	$4.07	$3.29	403
2016-01-29	$3.94	$4.10	$3.92	$3.94	$3.18	42,504
2016-01-28	$3.87	$3.90	$3.87	$3.90	$3.15	5,896
2016-01-27	$3.88	$3.88	$3.80	$3.87	$3.13	8,503
2016-01-26	$3.73	$3.88	$3.73	$3.82	$3.08	1,065
2016-01-25	$3.82	$3.82	$3.80	$3.80	$3.07	565
2016-01-22	$3.82	$3.84	$3.82	$3.82	$3.08	639
2016-01-21	$3.70	$3.89	$3.70	$3.88	$3.13	22,187
2016-01-20	$3.72	$3.74	$3.70	$3.74	$3.02	4,911
2016-01-19	$3.91	$3.91	$3.84	$3.84	$3.10	809
2016-01-15	$3.70	$3.89	$3.70	$3.73	$3.01	3,797
2016-01-14	$3.71	$3.90	$3.70	$3.79	$3.06	11,761
2016-01-13	$3.75	$3.79	$3.71	$3.79	$3.06	13,258
2016-01-12	$3.75	$3.91	$3.71	$3.75	$3.03	19,781
2016-01-11	$3.92	$3.92	$3.72	$3.73	$3.01	2,558
2016-01-08	$3.71	$3.93	$3.71	$3.89	$3.14	2,171
2016-01-07	$3.91	$3.94	$3.89	$3.94	$3.18	13,413
2016-01-06	$3.90	$3.94	$3.72	$3.94	$3.18	12,836
2016-01-05	$3.92	$3.94	$3.71	$3.92	$3.17	27,993
2016-01-04	$3.90	$3.94	$3.71	$3.94	$3.18	19,861
2015-12-31	$3.91	$3.94	$3.71	$3.94	$3.18	16,927
2015-12-30	$3.89	$3.93	$3.78	$3.93	$3.17	3,748
2015-12-29	$3.72	$3.94	$3.70	$3.93	$3.17	32,215
2015-12-28	$3.94	$3.94	$3.72	$3.84	$3.10	10,856
2015-12-24	$3.89	$3.92	$3.80	$3.90	$3.15	6,583
2015-12-23	$3.85	$3.94	$3.80	$3.94	$3.18	10,436
2015-12-22	$3.90	$3.94	$3.76	$3.86	$3.12	32,901
2015-12-21	$3.88	$3.89	$3.74	$3.82	$3.08	7,677
2015-12-18	$3.85	$3.89	$3.68	$3.68	$2.97	55,911
2015-12-17	$3.74	$3.89	$3.65	$3.85	$3.11	434,879
2015-12-16	$3.83	$3.85	$3.65	$3.65	$2.95	3,480,653
2015-12-15	$3.80	$3.86	$3.70	$3.70	$2.99	6,247
2015-12-14	$3.84	$3.84	$3.70	$3.79	$3.06	13,928
2015-12-11	$3.78	$3.93	$3.75	$3.87	$3.13	5,709
2015-12-10	$3.88	$3.94	$3.80	$3.94	$3.18	8,591
2015-12-09	$3.80	$3.91	$3.70	$3.89	$3.14	4,971
2015-12-08	$3.75	$3.84	$3.72	$3.81	$3.08	5,343
2015-12-07	$3.89	$3.90	$3.70	$3.79	$3.06	18,402
2015-12-04	$3.99	$3.99	$3.81	$3.81	$3.08	10,221
2015-12-03	$3.96	$4.05	$3.96	$4.05	$3.27	1,700
2015-12-02	$4.01	$4.07	$3.97	$4.00	$3.23	39,974
2015-12-01	$4.09	$4.10	$4.00	$4.06	$3.28	126,479
2015-11-30	$4.08	$4.10	$4.01	$4.10	$3.31	37,033
2015-11-27	$4.18	$4.18	$4.18	$4.18	$3.38	94
2015-11-25	$4.18	$4.18	$4.18	$4.18	$3.38	311
2015-11-24	$4.15	$4.15	$4.09	$4.09	$3.30	1,213
2015-11-23	$4.21	$4.21	$4.21	$4.21	$3.40	388
2015-11-20	$4.15	$4.20	$4.05	$4.20	$3.39	9,528
2015-11-19	$4.11	$4.13	$4.08	$4.13	$3.34	987
2015-11-18	$4.21	$4.22	$4.03	$4.06	$3.28	2,252
2015-11-17	$4.05	$4.10	$4.02	$4.10	$3.31	1,963
2015-11-16	$4.29	$4.29	$4.04	$4.04	$3.26	3,389
2015-11-13	$4.35	$4.39	$4.26	$4.36	$3.52	15,570
2015-11-12	$4.39	$4.43	$4.39	$4.43	$3.58	339
2015-11-11	$4.30	$4.46	$4.30	$4.46	$3.60	211
2015-11-10	$4.40	$4.47	$4.26	$4.28	$3.46	7,901
2015-11-09	$4.51	$4.51	$4.41	$4.43	$3.58	6,688
2015-11-06	$4.54	$4.55	$4.54	$4.55	$3.67	2,102
2015-11-05	$4.54	$4.54	$4.54	$4.54	$3.67	0
2015-11-04	$4.43	$4.60	$4.37	$4.54	$3.67	7,489
2015-11-03	$4.48	$4.56	$4.34	$4.43	$3.58	2,875
2015-11-02	$4.37	$4.38	$4.37	$4.38	$3.54	650
2015-10-30	$4.40	$4.41	$4.30	$4.30	$3.47	1,528
2015-10-29	$4.40	$4.41	$4.35	$4.35	$3.51	2,698
2015-10-28	$4.36	$4.41	$4.36	$4.41	$3.56	600
2015-10-27	$4.35	$4.44	$4.31	$4.31	$3.48	864
2015-10-26	$4.48	$4.48	$4.48	$4.48	$3.62	1,210
2015-10-23	$4.47	$4.49	$4.31	$4.48	$3.62	1,577
2015-10-22	$4.38	$4.48	$4.38	$4.48	$3.62	986
2015-10-21	$4.40	$4.40	$4.40	$4.40	$3.55	418
2015-10-20	$4.39	$4.39	$4.39	$4.39	$3.55	177
2015-10-19	$4.30	$4.40	$4.26	$4.36	$3.52	3,300
2015-10-16	$4.46	$4.50	$4.42	$4.50	$3.63	2,374
2015-10-15	$4.33	$4.48	$4.33	$4.46	$3.60	2,995
2015-10-14	$4.17	$4.38	$4.15	$4.33	$3.50	4,944
2015-10-13	$4.15	$4.32	$4.12	$4.12	$3.33	2,716
2015-10-12	$4.11	$4.32	$4.11	$4.28	$3.46	4,740
2015-10-09	$4.29	$4.37	$4.18	$4.23	$3.42	4,210
2015-10-08	$4.46	$4.46	$4.44	$4.44	$3.58	1,265
2015-10-07	$4.55	$4.56	$4.40	$4.40	$3.55	14,942
2015-10-06	$4.49	$4.60	$4.45	$4.55	$3.67	5,799
2015-10-05	$4.70	$4.70	$4.33	$4.47	$3.61	21,591
2015-10-02	$4.50	$4.64	$4.50	$4.60	$3.71	7,961
2015-10-01	$4.65	$4.95	$4.52	$4.54	$3.67	44,434
2015-09-30	$4.41	$5.97	$3.83	$4.40	$3.55	160,103
2015-09-29	$4.54	$4.54	$4.22	$4.22	$3.41	5,693
2015-09-28	$4.69	$4.90	$4.35	$4.35	$3.51	12,555
2015-09-25	$4.57	$4.73	$4.57	$4.70	$3.80	2,854
2015-09-24	$5.11	$5.11	$4.54	$4.59	$3.71	6,858
2015-09-23	$4.90	$5.04	$4.90	$4.94	$3.99	1,244
2015-09-22	$4.95	$5.05	$4.95	$5.00	$4.04	3,095
2015-09-21	$5.22	$5.40	$4.91	$4.92	$3.97	81,234
2015-09-18	$4.60	$5.35	$4.58	$5.35	$4.32	92,080
2015-09-17	$4.58	$4.79	$4.54	$4.71	$3.80	11,781
2015-09-16	$4.74	$4.82	$4.50	$4.62	$3.73	10,473
2015-09-15	$4.44	$4.48	$4.44	$4.48	$3.62	877
2015-09-14	$4.49	$4.87	$4.49	$4.77	$3.85	10,719
2015-09-11	$4.49	$4.70	$4.49	$4.52	$3.65	4,441
2015-09-10	$4.52	$4.57	$4.50	$4.52	$3.65	1,634
2015-09-09	$4.43	$4.55	$4.43	$4.51	$3.64	5,803
2015-09-08	$4.40	$4.57	$4.37	$4.56	$3.68	13,383
2015-09-04	$4.74	$4.74	$4.29	$4.46	$3.60	19,113
2015-09-03	$4.60	$4.76	$4.60	$4.60	$3.71	8,336
2015-09-02	$4.65	$4.70	$4.55	$4.55	$3.67	10,654
2015-09-01	$4.54	$4.74	$4.53	$4.64	$3.75	3,996
2015-08-31	$4.66	$4.66	$4.58	$4.60	$3.71	2,777
2015-08-28	$5.00	$5.50	$4.82	$4.84	$3.91	48,145
2015-08-27	$4.47	$4.75	$4.44	$4.65	$3.76	12,916
2015-08-26	$4.15	$4.35	$4.10	$4.32	$3.49	24,179
2015-08-25	$3.95	$4.18	$3.89	$4.12	$3.33	17,979
2015-08-24	$3.87	$3.93	$3.87	$3.93	$3.17	22,070
2015-08-21	$3.85	$4.00	$3.75	$3.95	$3.19	20,934
2015-08-20	$3.83	$4.00	$3.82	$3.85	$3.11	27,975
2015-08-19	$3.96	$3.96	$3.85	$3.85	$3.11	3,722
2015-08-18	$3.55	$4.09	$3.55	$4.08	$3.29	14,889
2015-08-17	$3.61	$3.98	$3.61	$3.79	$3.06	16,084
2015-08-14	$3.40	$3.75	$3.40	$3.75	$3.03	22,617
2015-08-13	$3.39	$3.52	$3.39	$3.40	$2.75	15,124
2015-08-12	$3.32	$3.47	$3.32	$3.46	$2.79	23,762

BK Technologies Corp (BKTI) News Headlines

Recent BK Technologies Corp (BKTI) News

Similar Companies to BK Technologies Corp (BKTI) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

BK Technologies Corp (BKTI) Exchange: NYSE MKT