BSquare Corp (BSQR) Stock Profile

Data as of May 9, 2025

$1.89 ($0.01) 0.53%

BSquare Corp - Daily Information

Click for more stock information on BSquare Corp.

Daily Information	Data
Date	May 9, 2025
Open	$1.89
Previous Close	$1.89
High	$1.90
Low	$1.89
Adjusted Open	$1.89
Previous Adjusted Close	$1.89
Adjusted High	$1.90
Adjusted Low	$1.89

Invest in BSquare Corp (BSQR)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

$417 million in distributions.

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

Key People BSquare Corp

Employee	Position
Ralph C. Derrickson	President, Chief Executive Officer & Director
Christopher V. Wheaton	CFO, COO, Secretary & Treasurer
Matthew Inglis	Vice President-Engineering
Lisa Abbott	Director-Business Operations
Steven Gottlieb	Vice President-Corporate Affairs
Rebecca Staffel	Marketing Director
Cheryl Wynne	Senior Director-Finance & Controller
Robert J. Chamberlain	Independent Director
Mary Jesse	Independent Director
Ryan Lee Vardeman	Independent Director
David W. Cushman	Independent Director

Company Profile BSquare Corp

Exchange: NASDAQ

IPO Date: Oct. 20, 1999

Employees: 70

Sector: Technology

Industry: Software-Application

Website: BSquare Corp Website

Address: 1415 Western Avenue, Seattle, WA, United States, 98101

Historical Stock Data for BSquare Corp (BSQR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-07	$1.89	$1.90	$1.89	$1.89	$1.89	23,151
2023-12-06	$1.89	$1.90	$1.88	$1.88	$1.88	61,027
2023-12-05	$1.88	$1.90	$1.88	$1.89	$1.89	122,182
2023-12-04	$1.88	$1.90	$1.88	$1.89	$1.89	43,423
2023-12-01	$1.88	$1.90	$1.88	$1.89	$1.89	320,941
2023-11-30	$1.88	$1.90	$1.88	$1.90	$1.90	54,357
2023-11-29	$1.89	$1.90	$1.88	$1.88	$1.88	24,316
2023-11-28	$1.88	$1.90	$1.88	$1.89	$1.89	136,086
2023-11-27	$1.88	$1.90	$1.88	$1.89	$1.89	158,968
2023-11-24	$1.88	$1.89	$1.88	$1.89	$1.89	16,922
2023-11-22	$1.87	$1.89	$1.87	$1.88	$1.88	65,653
2023-11-21	$1.86	$1.87	$1.86	$1.86	$1.86	38,636
2023-11-20	$1.86	$1.87	$1.86	$1.86	$1.86	98,655
2023-11-17	$1.86	$1.87	$1.86	$1.86	$1.86	79,632
2023-11-16	$1.86	$1.87	$1.86	$1.86	$1.86	61,941
2023-11-15	$1.86	$1.87	$1.86	$1.86	$1.86	33,545
2023-11-14	$1.87	$1.88	$1.86	$1.86	$1.86	163,574
2023-11-13	$1.86	$1.87	$1.86	$1.87	$1.87	84,823
2023-11-10	$1.86	$1.87	$1.86	$1.86	$1.86	124,525
2023-11-09	$1.87	$1.87	$1.86	$1.87	$1.87	70,660
2023-11-08	$1.86	$1.87	$1.86	$1.87	$1.87	184,233
2023-11-07	$1.86	$1.86	$1.85	$1.86	$1.86	45,336
2023-11-06	$1.85	$1.86	$1.85	$1.85	$1.85	95,281
2023-11-03	$1.85	$1.86	$1.85	$1.85	$1.85	51,623
2023-11-02	$1.85	$1.86	$1.84	$1.85	$1.85	268,849
2023-11-01	$1.85	$1.86	$1.84	$1.84	$1.84	371,966
2023-10-31	$1.86	$1.86	$1.85	$1.85	$1.85	99,966
2023-10-30	$1.89	$1.89	$1.85	$1.85	$1.85	195,057
2023-10-27	$1.84	$1.85	$1.84	$1.84	$1.84	110,018
2023-10-26	$1.84	$1.85	$1.84	$1.84	$1.84	100,241
2023-10-25	$1.84	$1.85	$1.84	$1.85	$1.85	462,050
2023-10-24	$1.84	$1.85	$1.84	$1.84	$1.84	57,111
2023-10-23	$1.84	$1.85	$1.84	$1.84	$1.84	232,847
2023-10-20	$1.84	$1.85	$1.84	$1.85	$1.85	186,947
2023-10-19	$1.84	$1.85	$1.83	$1.84	$1.84	197,572
2023-10-18	$1.83	$1.84	$1.83	$1.84	$1.84	140,196
2023-10-17	$1.83	$1.85	$1.83	$1.83	$1.83	287,050
2023-10-16	$1.83	$1.84	$1.83	$1.83	$1.83	277,171
2023-10-13	$1.83	$1.84	$1.83	$1.83	$1.83	632,569
2023-10-12	$1.85	$1.85	$1.82	$1.83	$1.83	4,063,515
2023-10-11	$1.17	$1.24	$1.17	$1.24	$1.24	447,517
2023-10-10	$1.17	$1.23	$1.17	$1.19	$1.19	13,591
2023-10-09	$1.14	$1.16	$1.14	$1.16	$1.16	6,402
2023-10-06	$1.15	$1.17	$1.14	$1.16	$1.16	15,260
2023-10-05	$1.14	$1.17	$1.14	$1.14	$1.14	12,446
2023-10-04	$1.13	$1.17	$1.13	$1.16	$1.16	11,492
2023-10-03	$1.15	$1.16	$1.14	$1.16	$1.16	9,217
2023-10-02	$1.15	$1.18	$1.15	$1.18	$1.18	31,476
2023-09-29	$1.18	$1.18	$1.16	$1.17	$1.17	37,832
2023-09-28	$1.17	$1.20	$1.17	$1.17	$1.17	6,040
2023-09-27	$1.21	$1.21	$1.18	$1.18	$1.18	12,924
2023-09-26	$1.17	$1.21	$1.15	$1.21	$1.21	38,064
2023-09-25	$1.17	$1.19	$1.15	$1.16	$1.16	16,651
2023-09-22	$1.15	$1.22	$1.15	$1.20	$1.20	19,832
2023-09-21	$1.17	$1.18	$1.17	$1.18	$1.18	7,848
2023-09-20	$1.21	$1.23	$1.17	$1.18	$1.18	8,197
2023-09-19	$1.20	$1.23	$1.16	$1.23	$1.23	17,164
2023-09-18	$1.21	$1.24	$1.18	$1.24	$1.24	30,358
2023-09-15	$1.21	$1.28	$1.21	$1.24	$1.24	58,598
2023-09-14	$1.23	$1.26	$1.22	$1.24	$1.24	18,159
2023-09-13	$1.19	$1.26	$1.19	$1.25	$1.25	30,260
2023-09-12	$1.24	$1.27	$1.24	$1.26	$1.26	12,380
2023-09-11	$1.29	$1.29	$1.23	$1.24	$1.24	51,613
2023-09-08	$1.31	$1.31	$1.25	$1.28	$1.28	20,770
2023-09-07	$1.22	$1.29	$1.19	$1.28	$1.28	102,844
2023-09-06	$1.17	$1.22	$1.13	$1.19	$1.19	65,552
2023-09-05	$1.20	$1.22	$1.18	$1.18	$1.18	14,935
2023-09-01	$1.21	$1.24	$1.20	$1.20	$1.20	22,670
2023-08-31	$1.18	$1.25	$1.18	$1.21	$1.21	24,406
2023-08-30	$1.18	$1.25	$1.17	$1.22	$1.22	29,987
2023-08-29	$1.18	$1.19	$1.17	$1.18	$1.18	19,596
2023-08-28	$1.18	$1.20	$1.17	$1.19	$1.19	7,902
2023-08-25	$1.17	$1.20	$1.16	$1.16	$1.16	31,822
2023-08-24	$1.17	$1.18	$1.15	$1.18	$1.18	27,017
2023-08-23	$1.16	$1.19	$1.16	$1.19	$1.19	4,361
2023-08-22	$1.17	$1.20	$1.17	$1.17	$1.17	10,506
2023-08-21	$1.16	$1.17	$1.15	$1.17	$1.17	21,337
2023-08-18	$1.16	$1.19	$1.16	$1.17	$1.17	14,946
2023-08-17	$1.20	$1.22	$1.17	$1.17	$1.17	9,110
2023-08-16	$1.20	$1.22	$1.20	$1.20	$1.20	17,492
2023-08-15	$1.24	$1.27	$1.20	$1.22	$1.22	39,973
2023-08-14	$1.22	$1.26	$1.21	$1.21	$1.21	43,025
2023-08-11	$1.22	$1.27	$1.16	$1.26	$1.26	289,036
2023-08-10	$1.17	$1.24	$1.17	$1.23	$1.23	58,875
2023-08-09	$1.17	$1.19	$1.17	$1.17	$1.17	20,253
2023-08-08	$1.20	$1.20	$1.18	$1.18	$1.18	7,406
2023-08-07	$1.20	$1.20	$1.17	$1.19	$1.19	25,367
2023-08-04	$1.19	$1.22	$1.18	$1.21	$1.21	32,270
2023-08-03	$1.19	$1.20	$1.19	$1.19	$1.19	2,596
2023-08-02	$1.17	$1.19	$1.17	$1.19	$1.19	16,118
2023-08-01	$1.18	$1.24	$1.18	$1.19	$1.19	7,023
2023-07-31	$1.22	$1.22	$1.18	$1.18	$1.18	13,987
2023-07-28	$1.23	$1.23	$1.20	$1.20	$1.20	7,837
2023-07-27	$1.23	$1.23	$1.20	$1.20	$1.20	18,267
2023-07-26	$1.21	$1.23	$1.20	$1.22	$1.22	19,516
2023-07-25	$1.22	$1.23	$1.20	$1.21	$1.21	19,155
2023-07-24	$1.21	$1.25	$1.21	$1.22	$1.22	30,162
2023-07-21	$1.22	$1.27	$1.21	$1.22	$1.22	21,872
2023-07-20	$1.24	$1.24	$1.20	$1.23	$1.23	18,403
2023-07-19	$1.21	$1.24	$1.21	$1.22	$1.22	18,966
2023-07-18	$1.25	$1.25	$1.22	$1.24	$1.24	9,600
2023-07-17	$1.23	$1.25	$1.22	$1.24	$1.24	8,676
2023-07-14	$1.24	$1.25	$1.21	$1.24	$1.24	61,567
2023-07-13	$1.33	$1.33	$1.24	$1.26	$1.26	49,615
2023-07-12	$1.21	$1.30	$1.21	$1.29	$1.29	14,902
2023-07-11	$1.22	$1.26	$1.22	$1.24	$1.24	17,395
2023-07-10	$1.26	$1.26	$1.23	$1.24	$1.24	16,489
2023-07-07	$1.25	$1.28	$1.25	$1.26	$1.26	11,910
2023-07-06	$1.25	$1.27	$1.24	$1.24	$1.24	34,898
2023-07-05	$1.31	$1.31	$1.25	$1.26	$1.26	10,394
2023-07-03	$1.31	$1.31	$1.29	$1.30	$1.30	7,975
2023-06-30	$1.29	$1.31	$1.29	$1.30	$1.30	19,494
2023-06-29	$1.28	$1.32	$1.25	$1.29	$1.29	28,815
2023-06-28	$1.31	$1.34	$1.28	$1.29	$1.29	14,279
2023-06-27	$1.27	$1.32	$1.27	$1.32	$1.32	30,188
2023-06-26	$1.28	$1.34	$1.27	$1.30	$1.30	31,675
2023-06-23	$1.36	$1.37	$1.29	$1.30	$1.30	22,039
2023-06-22	$1.38	$1.38	$1.33	$1.34	$1.34	58,028
2023-06-21	$1.37	$1.46	$1.37	$1.38	$1.38	66,057
2023-06-20	$1.34	$1.49	$1.31	$1.40	$1.40	171,973
2023-06-16	$1.25	$1.36	$1.25	$1.35	$1.35	114,303
2023-06-15	$1.27	$1.28	$1.25	$1.25	$1.25	23,680
2023-06-14	$1.28	$1.29	$1.25	$1.26	$1.26	28,564
2023-06-13	$1.26	$1.28	$1.24	$1.25	$1.25	37,864
2023-06-12	$1.25	$1.27	$1.24	$1.27	$1.27	24,951
2023-06-09	$1.31	$1.32	$1.24	$1.25	$1.25	31,556
2023-06-08	$1.31	$1.32	$1.27	$1.31	$1.31	77,609
2023-06-07	$1.24	$1.28	$1.20	$1.28	$1.28	68,196
2023-06-06	$1.21	$1.25	$1.20	$1.23	$1.23	53,266
2023-06-05	$1.22	$1.22	$1.17	$1.20	$1.20	63,432
2023-06-02	$1.15	$1.22	$1.15	$1.22	$1.22	56,384
2023-06-01	$1.16	$1.18	$1.15	$1.17	$1.17	32,039
2023-05-31	$1.17	$1.17	$1.15	$1.16	$1.16	5,829
2023-05-30	$1.14	$1.17	$1.12	$1.17	$1.17	33,988
2023-05-26	$1.14	$1.16	$1.13	$1.13	$1.13	15,185
2023-05-25	$1.14	$1.16	$1.14	$1.14	$1.14	30,356
2023-05-24	$1.14	$1.16	$1.13	$1.14	$1.14	10,331
2023-05-23	$1.17	$1.17	$1.13	$1.16	$1.16	35,063
2023-05-22	$1.16	$1.19	$1.16	$1.17	$1.17	18,848
2023-05-19	$1.18	$1.19	$1.16	$1.17	$1.17	11,497
2023-05-18	$1.10	$1.20	$1.10	$1.16	$1.16	34,864
2023-05-17	$1.16	$1.16	$1.14	$1.16	$1.16	16,813
2023-05-16	$1.13	$1.18	$1.11	$1.15	$1.15	51,962
2023-05-15	$1.10	$1.17	$1.10	$1.16	$1.16	49,172
2023-05-12	$1.14	$1.18	$1.14	$1.16	$1.16	47,565
2023-05-11	$1.12	$1.13	$1.10	$1.10	$1.10	65,599
2023-05-10	$1.09	$1.12	$1.09	$1.12	$1.12	9,258
2023-05-09	$1.08	$1.12	$1.08	$1.11	$1.11	18,354
2023-05-08	$1.07	$1.10	$1.07	$1.09	$1.09	9,991
2023-05-05	$1.07	$1.10	$1.07	$1.09	$1.09	14,134
2023-05-04	$1.12	$1.12	$1.07	$1.09	$1.09	29,136
2023-05-03	$1.11	$1.13	$1.10	$1.10	$1.10	23,618
2023-05-02	$1.08	$1.12	$1.08	$1.12	$1.12	9,952
2023-05-01	$1.10	$1.13	$1.08	$1.08	$1.08	16,965
2023-04-28	$1.07	$1.12	$1.07	$1.11	$1.11	8,960
2023-04-27	$1.09	$1.10	$1.06	$1.09	$1.09	39,224
2023-04-26	$1.07	$1.11	$1.07	$1.09	$1.09	20,206
2023-04-25	$1.10	$1.10	$1.08	$1.09	$1.09	13,649
2023-04-24	$1.10	$1.13	$1.08	$1.08	$1.08	22,640
2023-04-21	$1.10	$1.13	$1.07	$1.10	$1.10	56,434
2023-04-20	$1.09	$1.10	$1.09	$1.10	$1.10	15,893
2023-04-19	$1.08	$1.14	$1.08	$1.12	$1.12	48,752
2023-04-18	$1.10	$1.12	$1.09	$1.09	$1.09	3,369
2023-04-17	$1.11	$1.12	$1.10	$1.11	$1.11	11,200
2023-04-14	$1.12	$1.13	$1.10	$1.11	$1.11	7,487
2023-04-13	$1.10	$1.14	$1.09	$1.13	$1.13	24,364
2023-04-12	$1.10	$1.12	$1.09	$1.10	$1.10	17,994
2023-04-11	$1.07	$1.11	$1.07	$1.09	$1.09	17,282
2023-04-10	$1.09	$1.10	$1.08	$1.08	$1.08	13,090
2023-04-06	$1.10	$1.10	$1.08	$1.09	$1.09	49,027
2023-04-05	$1.10	$1.13	$1.10	$1.10	$1.10	36,022
2023-04-04	$1.11	$1.13	$1.10	$1.11	$1.11	12,393
2023-04-03	$1.11	$1.16	$1.11	$1.15	$1.15	55,027
2023-03-31	$1.10	$1.13	$1.10	$1.11	$1.11	49,985
2023-03-30	$1.13	$1.15	$1.06	$1.12	$1.12	38,853
2023-03-29	$1.12	$1.15	$1.11	$1.13	$1.13	12,813
2023-03-28	$1.13	$1.15	$1.12	$1.13	$1.13	6,720
2023-03-27	$1.12	$1.15	$1.12	$1.15	$1.15	20,673
2023-03-24	$1.12	$1.14	$1.12	$1.13	$1.13	6,365
2023-03-23	$1.10	$1.15	$1.08	$1.13	$1.13	67,808
2023-03-22	$1.13	$1.16	$1.13	$1.15	$1.15	58,999
2023-03-21	$1.14	$1.16	$1.13	$1.14	$1.14	100,442
2023-03-20	$1.12	$1.13	$1.10	$1.11	$1.11	36,277
2023-03-17	$1.12	$1.16	$1.12	$1.13	$1.13	31,079
2023-03-16	$1.08	$1.13	$1.08	$1.12	$1.12	57,815
2023-03-15	$1.07	$1.13	$1.05	$1.09	$1.09	54,158
2023-03-14	$1.11	$1.18	$1.08	$1.09	$1.09	69,598
2023-03-13	$1.12	$1.15	$1.11	$1.12	$1.12	86,312
2023-03-10	$1.10	$1.14	$1.10	$1.12	$1.12	22,758
2023-03-09	$1.15	$1.16	$1.12	$1.12	$1.12	90,838
2023-03-08	$1.23	$1.23	$1.15	$1.17	$1.17	186,093
2023-03-07	$1.19	$1.25	$1.19	$1.25	$1.25	58,599
2023-03-06	$1.19	$1.20	$1.19	$1.20	$1.20	12,814
2023-03-03	$1.17	$1.21	$1.14	$1.19	$1.19	54,685
2023-03-02	$1.19	$1.20	$1.17	$1.17	$1.17	7,846
2023-03-01	$1.21	$1.21	$1.18	$1.18	$1.18	8,428
2023-02-28	$1.19	$1.23	$1.19	$1.21	$1.21	13,849
2023-02-27	$1.20	$1.23	$1.19	$1.22	$1.22	4,848
2023-02-24	$1.21	$1.23	$1.21	$1.22	$1.22	4,541
2023-02-23	$1.24	$1.25	$1.24	$1.25	$1.25	14,631
2023-02-22	$1.25	$1.26	$1.24	$1.24	$1.24	10,316
2023-02-21	$1.29	$1.29	$1.25	$1.26	$1.26	26,402
2023-02-17	$1.26	$1.29	$1.24	$1.28	$1.28	32,503
2023-02-16	$1.25	$1.27	$1.25	$1.26	$1.26	7,111
2023-02-15	$1.29	$1.30	$1.28	$1.29	$1.29	42,380
2023-02-14	$1.28	$1.30	$1.26	$1.29	$1.29	46,671
2023-02-13	$1.27	$1.29	$1.27	$1.29	$1.29	6,922
2023-02-10	$1.32	$1.32	$1.27	$1.29	$1.29	53,928
2023-02-09	$1.32	$1.34	$1.30	$1.33	$1.33	65,029
2023-02-08	$1.31	$1.33	$1.30	$1.31	$1.31	70,467
2023-02-07	$1.30	$1.35	$1.30	$1.33	$1.33	35,776
2023-02-06	$1.32	$1.34	$1.29	$1.32	$1.32	60,055
2023-02-03	$1.29	$1.33	$1.27	$1.29	$1.29	61,042
2023-02-02	$1.21	$1.30	$1.21	$1.29	$1.29	29,783
2023-02-01	$1.25	$1.26	$1.22	$1.25	$1.25	20,734
2023-01-31	$1.24	$1.24	$1.22	$1.24	$1.24	18,019
2023-01-30	$1.22	$1.24	$1.21	$1.21	$1.21	17,688
2023-01-27	$1.21	$1.27	$1.21	$1.22	$1.22	33,975
2023-01-26	$1.18	$1.22	$1.18	$1.22	$1.22	13,475
2023-01-25	$1.20	$1.21	$1.19	$1.20	$1.20	7,495
2023-01-24	$1.18	$1.19	$1.18	$1.19	$1.19	4,099
2023-01-23	$1.19	$1.19	$1.17	$1.19	$1.19	44,630
2023-01-20	$1.21	$1.27	$1.18	$1.19	$1.19	51,425
2023-01-19	$1.30	$1.30	$1.25	$1.26	$1.26	14,802
2023-01-18	$1.28	$1.33	$1.28	$1.29	$1.29	50,212
2023-01-17	$1.24	$1.29	$1.23	$1.28	$1.28	57,818
2023-01-13	$1.20	$1.22	$1.19	$1.21	$1.21	77,243
2023-01-12	$1.18	$1.20	$1.18	$1.19	$1.19	16,090
2023-01-11	$1.15	$1.19	$1.15	$1.18	$1.18	13,133
2023-01-10	$1.17	$1.20	$1.17	$1.18	$1.18	41,139
2023-01-09	$1.18	$1.19	$1.16	$1.19	$1.19	107,559
2023-01-06	$1.16	$1.19	$1.16	$1.17	$1.17	16,867
2023-01-05	$1.13	$1.20	$1.13	$1.17	$1.17	41,618
2023-01-04	$1.15	$1.17	$1.12	$1.17	$1.17	24,089
2023-01-03	$1.12	$1.15	$1.12	$1.15	$1.15	53,830
2022-12-30	$1.09	$1.15	$1.09	$1.13	$1.13	59,686
2022-12-29	$1.09	$1.14	$1.09	$1.13	$1.13	41,683
2022-12-28	$1.09	$1.12	$1.09	$1.11	$1.11	46,901
2022-12-27	$1.09	$1.13	$1.09	$1.10	$1.10	49,801
2022-12-23	$1.13	$1.17	$1.12	$1.12	$1.12	85,508
2022-12-22	$1.11	$1.14	$1.10	$1.14	$1.14	61,014
2022-12-21	$1.07	$1.14	$1.07	$1.13	$1.13	62,648
2022-12-20	$1.08	$1.09	$1.06	$1.09	$1.09	61,954
2022-12-19	$1.09	$1.12	$1.08	$1.10	$1.10	72,004
2022-12-16	$1.09	$1.11	$1.07	$1.11	$1.11	97,024
2022-12-15	$1.08	$1.13	$1.08	$1.12	$1.12	38,748
2022-12-14	$1.08	$1.15	$1.08	$1.11	$1.11	51,924
2022-12-13	$1.08	$1.15	$1.08	$1.14	$1.14	66,645
2022-12-12	$1.10	$1.14	$1.09	$1.10	$1.10	102,572
2022-12-09	$1.10	$1.15	$1.10	$1.11	$1.11	32,801
2022-12-08	$1.10	$1.11	$1.09	$1.10	$1.10	33,835
2022-12-07	$1.11	$1.12	$1.11	$1.11	$1.11	3,955
2022-12-06	$1.10	$1.11	$1.10	$1.11	$1.11	11,258
2022-12-05	$1.16	$1.16	$1.10	$1.10	$1.10	32,133
2022-12-02	$1.10	$1.20	$1.10	$1.16	$1.16	87,573
2022-12-01	$1.12	$1.15	$1.10	$1.13	$1.13	59,754
2022-11-30	$1.14	$1.14	$1.09	$1.09	$1.09	62,803
2022-11-29	$1.13	$1.13	$1.08	$1.11	$1.11	159,453
2022-11-28	$1.04	$1.06	$1.04	$1.05	$1.05	26,334
2022-11-25	$1.05	$1.06	$1.04	$1.06	$1.06	4,963
2022-11-23	$1.03	$1.07	$1.03	$1.06	$1.06	41,648
2022-11-22	$1.03	$1.06	$1.03	$1.03	$1.03	25,470
2022-11-21	$1.03	$1.06	$1.03	$1.04	$1.04	34,634
2022-11-18	$1.07	$1.07	$1.03	$1.05	$1.05	23,780
2022-11-17	$1.05	$1.06	$1.04	$1.05	$1.05	44,197
2022-11-16	$1.07	$1.09	$1.02	$1.04	$1.04	141,601
2022-11-15	$1.08	$1.10	$1.05	$1.06	$1.06	75,608
2022-11-14	$1.04	$1.11	$1.04	$1.08	$1.08	67,787
2022-11-11	$1.16	$1.16	$1.02	$1.05	$1.05	265,533
2022-11-10	$1.16	$1.20	$1.13	$1.19	$1.19	51,782
2022-11-09	$1.19	$1.19	$1.13	$1.16	$1.16	29,310
2022-11-08	$1.16	$1.18	$1.16	$1.18	$1.18	7,799
2022-11-07	$1.16	$1.20	$1.16	$1.17	$1.17	63,120
2022-11-04	$1.15	$1.17	$1.14	$1.16	$1.16	18,247
2022-11-03	$1.11	$1.16	$1.10	$1.16	$1.16	76,061
2022-11-02	$1.13	$1.13	$1.11	$1.12	$1.12	16,573
2022-11-01	$1.06	$1.13	$1.06	$1.12	$1.12	49,944
2022-10-31	$1.12	$1.15	$1.12	$1.14	$1.14	35,671
2022-10-28	$1.15	$1.15	$1.10	$1.14	$1.14	26,259
2022-10-27	$1.11	$1.11	$1.09	$1.11	$1.11	33,652
2022-10-26	$1.06	$1.12	$1.06	$1.08	$1.08	9,491
2022-10-25	$1.04	$1.08	$1.04	$1.07	$1.07	31,206
2022-10-24	$1.06	$1.06	$1.04	$1.05	$1.05	24,141
2022-10-21	$1.06	$1.06	$1.05	$1.06	$1.06	17,095
2022-10-20	$1.06	$1.07	$1.05	$1.06	$1.06	8,245
2022-10-19	$1.11	$1.13	$1.05	$1.05	$1.05	24,781
2022-10-18	$1.07	$1.11	$1.06	$1.06	$1.06	15,132
2022-10-17	$1.07	$1.07	$1.04	$1.06	$1.06	25,322
2022-10-14	$1.05	$1.06	$1.03	$1.03	$1.03	54,462
2022-10-13	$1.02	$1.08	$1.02	$1.05	$1.05	73,427
2022-10-12	$1.17	$1.17	$1.00	$1.03	$1.03	406,153
2022-10-11	$1.15	$1.15	$1.13	$1.13	$1.13	53,776
2022-10-10	$1.17	$1.17	$1.15	$1.16	$1.16	27,875
2022-10-07	$1.17	$1.18	$1.14	$1.17	$1.17	14,270
2022-10-06	$1.18	$1.18	$1.15	$1.16	$1.16	20,141
2022-10-05	$1.20	$1.20	$1.15	$1.16	$1.16	28,750
2022-10-04	$1.15	$1.18	$1.14	$1.16	$1.16	50,760
2022-10-03	$1.15	$1.16	$1.14	$1.15	$1.15	36,589
2022-09-30	$1.16	$1.18	$1.16	$1.16	$1.16	18,459
2022-09-29	$1.16	$1.18	$1.16	$1.18	$1.18	20,275
2022-09-28	$1.19	$1.19	$1.17	$1.17	$1.17	13,847
2022-09-27	$1.17	$1.18	$1.17	$1.17	$1.17	16,039
2022-09-26	$1.17	$1.20	$1.17	$1.17	$1.17	46,933
2022-09-23	$1.15	$1.19	$1.15	$1.17	$1.17	62,466
2022-09-22	$1.19	$1.19	$1.15	$1.19	$1.19	80,589
2022-09-21	$1.21	$1.21	$1.17	$1.20	$1.20	27,569
2022-09-20	$1.20	$1.24	$1.16	$1.20	$1.20	22,970
2022-09-19	$1.24	$1.25	$1.19	$1.22	$1.22	23,952
2022-09-16	$1.13	$1.25	$1.13	$1.25	$1.25	59,727
2022-09-15	$1.19	$1.20	$1.19	$1.20	$1.20	17,099
2022-09-14	$1.18	$1.20	$1.18	$1.19	$1.19	32,863
2022-09-13	$1.18	$1.23	$1.15	$1.20	$1.20	40,517
2022-09-12	$1.16	$1.21	$1.16	$1.19	$1.19	31,410
2022-09-09	$1.17	$1.23	$1.17	$1.21	$1.21	38,946
2022-09-08	$1.17	$1.20	$1.15	$1.17	$1.17	44,547
2022-09-07	$1.20	$1.21	$1.17	$1.20	$1.20	32,941
2022-09-06	$1.19	$1.24	$1.19	$1.22	$1.22	24,525
2022-09-02	$1.23	$1.24	$1.17	$1.20	$1.20	74,452
2022-09-01	$1.23	$1.24	$1.21	$1.23	$1.23	60,665
2022-08-31	$1.23	$1.24	$1.22	$1.23	$1.23	41,479
2022-08-30	$1.23	$1.26	$1.22	$1.24	$1.24	59,100
2022-08-29	$1.30	$1.34	$1.10	$1.23	$1.23	492,618
2022-08-26	$1.34	$1.36	$1.31	$1.31	$1.31	24,821
2022-08-25	$1.35	$1.35	$1.28	$1.32	$1.32	32,648
2022-08-24	$1.43	$1.43	$1.31	$1.34	$1.34	77,209
2022-08-23	$1.25	$1.32	$1.25	$1.31	$1.31	269,377
2022-08-22	$1.31	$1.32	$1.26	$1.27	$1.27	56,682
2022-08-19	$1.38	$1.38	$1.30	$1.32	$1.32	28,729
2022-08-18	$1.39	$1.41	$1.37	$1.38	$1.38	14,969
2022-08-17	$1.36	$1.43	$1.36	$1.41	$1.41	19,181
2022-08-16	$1.45	$1.45	$1.36	$1.40	$1.40	56,296
2022-08-15	$1.41	$1.45	$1.33	$1.43	$1.43	58,914
2022-08-12	$1.47	$1.47	$1.40	$1.45	$1.45	22,391
2022-08-11	$1.48	$1.49	$1.39	$1.45	$1.45	43,421
2022-08-10	$1.42	$1.44	$1.37	$1.42	$1.42	14,483
2022-08-09	$1.47	$1.47	$1.36	$1.36	$1.36	12,996
2022-08-08	$1.39	$1.50	$1.37	$1.45	$1.45	61,679
2022-08-05	$1.39	$1.43	$1.38	$1.41	$1.41	22,250
2022-08-04	$1.35	$1.43	$1.35	$1.38	$1.38	32,838
2022-08-03	$1.31	$1.42	$1.28	$1.40	$1.40	92,940
2022-08-02	$1.26	$1.32	$1.26	$1.29	$1.29	33,669
2022-08-01	$1.26	$1.28	$1.24	$1.25	$1.25	58,891
2022-07-29	$1.24	$1.28	$1.24	$1.28	$1.28	23,542
2022-07-28	$1.24	$1.27	$1.23	$1.25	$1.25	18,247
2022-07-27	$1.28	$1.28	$1.23	$1.24	$1.24	43,261
2022-07-26	$1.26	$1.27	$1.23	$1.23	$1.23	32,909
2022-07-25	$1.26	$1.29	$1.25	$1.26	$1.26	31,629
2022-07-22	$1.28	$1.30	$1.26	$1.28	$1.28	44,333
2022-07-21	$1.30	$1.32	$1.26	$1.28	$1.28	33,250
2022-07-20	$1.26	$1.32	$1.26	$1.31	$1.31	25,305
2022-07-19	$1.31	$1.31	$1.25	$1.29	$1.29	20,748
2022-07-18	$1.25	$1.30	$1.25	$1.29	$1.29	19,883
2022-07-15	$1.30	$1.32	$1.27	$1.28	$1.28	30,349
2022-07-14	$1.24	$1.30	$1.24	$1.28	$1.28	14,766
2022-07-13	$1.28	$1.31	$1.28	$1.28	$1.28	7,455
2022-07-12	$1.28	$1.31	$1.28	$1.28	$1.28	23,275
2022-07-11	$1.28	$1.30	$1.28	$1.28	$1.28	14,730
2022-07-08	$1.28	$1.34	$1.28	$1.31	$1.31	26,787
2022-07-07	$1.28	$1.33	$1.28	$1.31	$1.31	14,022
2022-07-06	$1.28	$1.33	$1.27	$1.30	$1.30	12,164
2022-07-05	$1.25	$1.33	$1.25	$1.30	$1.30	15,158
2022-07-01	$1.23	$1.29	$1.23	$1.28	$1.28	33,997
2022-06-30	$1.28	$1.28	$1.24	$1.26	$1.26	45,460
2022-06-29	$1.31	$1.33	$1.28	$1.28	$1.28	38,506
2022-06-28	$1.33	$1.36	$1.32	$1.32	$1.32	20,356
2022-06-27	$1.32	$1.37	$1.31	$1.36	$1.36	19,262
2022-06-24	$1.34	$1.36	$1.30	$1.31	$1.31	105,539
2022-06-23	$1.34	$1.36	$1.34	$1.34	$1.34	16,475
2022-06-22	$1.34	$1.37	$1.34	$1.35	$1.35	11,071
2022-06-21	$1.29	$1.37	$1.29	$1.35	$1.35	53,878
2022-06-17	$1.29	$1.36	$1.28	$1.31	$1.31	37,078
2022-06-16	$1.26	$1.37	$1.22	$1.33	$1.33	200,032
2022-06-15	$1.22	$1.28	$1.20	$1.27	$1.27	63,655
2022-06-14	$1.29	$1.29	$1.22	$1.23	$1.23	75,289
2022-06-13	$1.32	$1.34	$1.25	$1.25	$1.25	99,746
2022-06-10	$1.38	$1.42	$1.33	$1.35	$1.35	44,192
2022-06-09	$1.43	$1.45	$1.37	$1.42	$1.42	70,981
2022-06-08	$1.39	$1.43	$1.36	$1.41	$1.41	105,552
2022-06-07	$1.35	$1.38	$1.31	$1.37	$1.37	98,767
2022-06-06	$1.33	$1.35	$1.28	$1.31	$1.31	109,372
2022-06-03	$1.32	$1.37	$1.30	$1.33	$1.33	15,415
2022-06-02	$1.34	$1.35	$1.30	$1.33	$1.33	31,085
2022-06-01	$1.36	$1.42	$1.28	$1.30	$1.30	104,579
2022-05-31	$1.34	$1.37	$1.32	$1.32	$1.32	24,121
2022-05-27	$1.34	$1.38	$1.33	$1.36	$1.36	34,023
2022-05-26	$1.33	$1.39	$1.28	$1.32	$1.32	130,358
2022-05-25	$1.35	$1.35	$1.31	$1.33	$1.33	19,374
2022-05-24	$1.31	$1.36	$1.27	$1.31	$1.31	55,565
2022-05-23	$1.28	$1.34	$1.27	$1.32	$1.32	45,534
2022-05-20	$1.38	$1.38	$1.29	$1.30	$1.30	51,430
2022-05-19	$1.31	$1.38	$1.31	$1.34	$1.34	10,850
2022-05-18	$1.34	$1.40	$1.31	$1.31	$1.31	25,182
2022-05-17	$1.33	$1.38	$1.32	$1.38	$1.38	56,600
2022-05-16	$1.26	$1.33	$1.26	$1.31	$1.31	41,033
2022-05-13	$1.30	$1.32	$1.25	$1.29	$1.29	66,155
2022-05-12	$1.22	$1.34	$1.22	$1.26	$1.26	114,038
2022-05-11	$1.27	$1.34	$1.19	$1.31	$1.31	249,739
2022-05-10	$1.32	$1.35	$1.26	$1.34	$1.34	57,445
2022-05-09	$1.26	$1.35	$1.26	$1.34	$1.34	174,555
2022-05-06	$1.35	$1.37	$1.26	$1.34	$1.34	94,842
2022-05-05	$1.47	$1.47	$1.36	$1.37	$1.37	28,607
2022-05-04	$1.36	$1.46	$1.36	$1.45	$1.45	78,793
2022-05-03	$1.35	$1.41	$1.33	$1.41	$1.41	41,924
2022-05-02	$1.37	$1.40	$1.33	$1.35	$1.35	66,877
2022-04-29	$1.43	$1.44	$1.37	$1.40	$1.40	47,698
2022-04-28	$1.42	$1.43	$1.35	$1.42	$1.42	72,715
2022-04-27	$1.40	$1.46	$1.40	$1.42	$1.42	36,628
2022-04-26	$1.52	$1.57	$1.42	$1.42	$1.42	104,946
2022-04-25	$1.51	$1.53	$1.48	$1.50	$1.50	43,519
2022-04-22	$1.50	$1.56	$1.49	$1.53	$1.53	50,774
2022-04-21	$1.53	$1.55	$1.47	$1.51	$1.51	75,015
2022-04-20	$1.57	$1.58	$1.50	$1.52	$1.52	76,539
2022-04-19	$1.54	$1.60	$1.54	$1.58	$1.58	37,910
2022-04-18	$1.69	$1.69	$1.55	$1.56	$1.56	63,601
2022-04-14	$1.67	$1.67	$1.63	$1.66	$1.66	33,062
2022-04-13	$1.63	$1.68	$1.63	$1.66	$1.66	40,628
2022-04-12	$1.70	$1.72	$1.64	$1.64	$1.64	56,446
2022-04-11	$1.79	$1.79	$1.72	$1.74	$1.74	44,427
2022-04-08	$1.76	$1.85	$1.74	$1.75	$1.75	166,031
2022-04-07	$1.72	$1.77	$1.71	$1.74	$1.74	40,110
2022-04-06	$1.73	$1.75	$1.72	$1.73	$1.73	88,762
2022-04-05	$1.71	$1.76	$1.71	$1.74	$1.74	38,302
2022-04-04	$1.71	$1.77	$1.71	$1.74	$1.74	70,955
2022-04-01	$1.73	$1.77	$1.73	$1.73	$1.73	37,918
2022-03-31	$1.77	$1.77	$1.72	$1.73	$1.73	96,225
2022-03-30	$1.80	$1.81	$1.74	$1.75	$1.75	47,363
2022-03-29	$1.83	$1.85	$1.77	$1.78	$1.78	79,194
2022-03-28	$1.74	$1.86	$1.72	$1.84	$1.84	103,702
2022-03-25	$1.74	$1.78	$1.74	$1.76	$1.76	53,479
2022-03-24	$1.78	$1.79	$1.74	$1.77	$1.77	69,438
2022-03-23	$1.78	$1.82	$1.73	$1.76	$1.76	100,175
2022-03-22	$1.72	$1.81	$1.72	$1.80	$1.80	49,853
2022-03-21	$1.75	$1.80	$1.69	$1.74	$1.74	107,523
2022-03-18	$1.69	$1.77	$1.65	$1.72	$1.72	128,725
2022-03-17	$1.60	$1.70	$1.60	$1.68	$1.68	61,952
2022-03-16	$1.60	$1.68	$1.60	$1.66	$1.66	67,858
2022-03-15	$1.62	$1.62	$1.54	$1.60	$1.60	107,155
2022-03-14	$1.64	$1.64	$1.59	$1.60	$1.60	100,485
2022-03-11	$1.62	$1.65	$1.57	$1.62	$1.62	142,259
2022-03-10	$1.59	$1.67	$1.59	$1.66	$1.66	71,210
2022-03-09	$1.56	$1.65	$1.56	$1.63	$1.63	69,842
2022-03-08	$1.55	$1.60	$1.50	$1.56	$1.56	68,720
2022-03-07	$1.60	$1.62	$1.49	$1.50	$1.50	187,561
2022-03-04	$1.63	$1.66	$1.61	$1.62	$1.62	41,257
2022-03-03	$1.71	$1.71	$1.63	$1.66	$1.66	70,805
2022-03-02	$1.71	$1.79	$1.71	$1.73	$1.73	98,131
2022-03-01	$1.66	$1.76	$1.65	$1.70	$1.70	140,591
2022-02-28	$1.64	$1.69	$1.62	$1.65	$1.65	64,308
2022-02-25	$1.63	$1.68	$1.60	$1.64	$1.64	53,272
2022-02-24	$1.45	$1.63	$1.45	$1.60	$1.60	145,112
2022-02-23	$1.61	$1.65	$1.57	$1.58	$1.58	69,511
2022-02-22	$1.61	$1.65	$1.58	$1.61	$1.61	88,378
2022-02-18	$1.58	$1.67	$1.57	$1.63	$1.63	69,386
2022-02-17	$1.67	$1.71	$1.56	$1.60	$1.60	152,916
2022-02-16	$1.65	$1.68	$1.59	$1.68	$1.68	49,019
2022-02-15	$1.56	$1.71	$1.56	$1.65	$1.65	119,527
2022-02-14	$1.60	$1.62	$1.56	$1.58	$1.58	105,450
2022-02-11	$1.68	$1.69	$1.58	$1.61	$1.61	120,910
2022-02-10	$1.67	$1.75	$1.65	$1.69	$1.69	113,685
2022-02-09	$1.63	$1.72	$1.63	$1.69	$1.69	139,869
2022-02-08	$1.61	$1.65	$1.56	$1.63	$1.63	91,294
2022-02-07	$1.60	$1.64	$1.55	$1.60	$1.60	128,804
2022-02-04	$1.52	$1.58	$1.50	$1.57	$1.57	53,188
2022-02-03	$1.58	$1.60	$1.50	$1.53	$1.53	251,031
2022-02-02	$1.63	$1.63	$1.57	$1.60	$1.60	104,935
2022-02-01	$1.55	$1.65	$1.55	$1.64	$1.64	103,728
2022-01-31	$1.50	$1.59	$1.48	$1.59	$1.59	358,556
2022-01-28	$1.42	$1.48	$1.41	$1.46	$1.46	74,009
2022-01-27	$1.50	$1.52	$1.41	$1.43	$1.43	196,446
2022-01-26	$1.52	$1.60	$1.50	$1.52	$1.52	111,705
2022-01-25	$1.49	$1.55	$1.48	$1.53	$1.53	104,518
2022-01-24	$1.52	$1.56	$1.42	$1.49	$1.49	362,085
2022-01-21	$1.57	$1.66	$1.56	$1.61	$1.61	238,900
2022-01-20	$1.62	$1.66	$1.60	$1.61	$1.61	129,902
2022-01-19	$1.65	$1.65	$1.58	$1.60	$1.60	160,185
2022-01-18	$1.61	$1.64	$1.61	$1.63	$1.63	57,507
2022-01-14	$1.62	$1.66	$1.60	$1.64	$1.64	89,553
2022-01-13	$1.73	$1.73	$1.59	$1.62	$1.62	553,236
2022-01-12	$1.69	$1.73	$1.67	$1.69	$1.69	87,705
2022-01-11	$1.65	$1.71	$1.64	$1.68	$1.68	117,050
2022-01-10	$1.60	$1.65	$1.57	$1.64	$1.64	192,807
2022-01-07	$1.66	$1.70	$1.58	$1.63	$1.63	254,939
2022-01-06	$1.62	$1.65	$1.57	$1.63	$1.63	197,148
2022-01-05	$1.70	$1.75	$1.61	$1.64	$1.64	233,296
2022-01-04	$1.76	$1.76	$1.68	$1.72	$1.72	78,949
2022-01-03	$1.69	$1.78	$1.69	$1.74	$1.74	135,445
2021-12-31	$1.69	$1.75	$1.69	$1.71	$1.71	220,113
2021-12-30	$1.62	$1.77	$1.62	$1.71	$1.71	406,106
2021-12-29	$1.67	$1.71	$1.62	$1.64	$1.64	397,770
2021-12-28	$1.71	$1.73	$1.66	$1.69	$1.69	396,571
2021-12-27	$1.74	$1.81	$1.69	$1.70	$1.70	600,721
2021-12-23	$1.76	$1.81	$1.72	$1.75	$1.75	261,401
2021-12-22	$1.81	$1.84	$1.75	$1.77	$1.77	320,529
2021-12-21	$1.79	$1.83	$1.75	$1.82	$1.82	390,650
2021-12-20	$1.73	$1.78	$1.71	$1.74	$1.74	204,111
2021-12-17	$1.78	$1.87	$1.75	$1.76	$1.76	274,979
2021-12-16	$1.86	$1.88	$1.78	$1.80	$1.80	242,553
2021-12-15	$1.83	$1.90	$1.75	$1.85	$1.85	162,558
2021-12-14	$1.80	$1.89	$1.80	$1.82	$1.82	105,582
2021-12-13	$1.81	$1.88	$1.78	$1.85	$1.85	267,054
2021-12-10	$1.88	$1.94	$1.82	$1.84	$1.84	98,156
2021-12-09	$1.98	$2.01	$1.87	$1.87	$1.87	142,734
2021-12-08	$1.96	$2.03	$1.89	$1.98	$1.98	260,312
2021-12-07	$1.92	$2.01	$1.88	$1.95	$1.95	203,647
2021-12-06	$1.75	$1.89	$1.70	$1.87	$1.87	377,650
2021-12-03	$1.91	$1.92	$1.75	$1.77	$1.77	338,494
2021-12-02	$1.80	$1.92	$1.77	$1.91	$1.91	333,489
2021-12-01	$1.92	$1.98	$1.79	$1.80	$1.80	346,170
2021-11-30	$1.95	$1.99	$1.87	$1.94	$1.94	316,494
2021-11-29	$2.02	$2.04	$1.91	$1.99	$1.99	213,375
2021-11-26	$1.94	$2.02	$1.94	$2.01	$2.01	97,257
2021-11-24	$1.98	$2.08	$1.92	$2.05	$2.05	285,864
2021-11-23	$1.96	$2.04	$1.94	$1.98	$1.98	185,507
2021-11-22	$2.04	$2.05	$1.91	$2.01	$2.01	563,694
2021-11-19	$2.03	$2.12	$2.02	$2.06	$2.06	307,582
2021-11-18	$2.19	$2.21	$2.01	$2.04	$2.04	913,335
2021-11-17	$2.24	$2.27	$2.19	$2.22	$2.22	411,538
2021-11-16	$2.29	$2.30	$2.24	$2.27	$2.27	531,085
2021-11-15	$2.33	$2.42	$2.28	$2.32	$2.32	304,257
2021-11-12	$2.31	$2.36	$2.28	$2.35	$2.35	258,427
2021-11-11	$2.22	$2.37	$2.22	$2.33	$2.33	485,235
2021-11-10	$2.30	$2.33	$2.21	$2.24	$2.24	463,813
2021-11-09	$2.40	$2.40	$2.29	$2.34	$2.34	251,576
2021-11-08	$2.33	$2.41	$2.33	$2.41	$2.41	624,136
2021-11-05	$2.32	$2.35	$2.22	$2.31	$2.31	619,766
2021-11-04	$2.43	$2.44	$2.27	$2.34	$2.34	439,944
2021-11-03	$2.30	$2.46	$2.29	$2.41	$2.41	565,186
2021-11-02	$2.32	$2.33	$2.25	$2.32	$2.32	554,398
2021-11-01	$2.25	$2.34	$2.22	$2.34	$2.34	533,455
2021-10-29	$2.25	$2.30	$2.18	$2.23	$2.23	369,916
2021-10-28	$2.23	$2.29	$2.20	$2.28	$2.28	332,859
2021-10-27	$2.27	$2.28	$2.17	$2.19	$2.19	336,456
2021-10-26	$2.33	$2.33	$2.24	$2.27	$2.27	354,623
2021-10-25	$2.18	$2.38	$2.18	$2.33	$2.33	935,755
2021-10-22	$2.27	$2.29	$2.15	$2.20	$2.20	835,301
2021-10-21	$2.35	$2.39	$2.28	$2.30	$2.30	342,799
2021-10-20	$2.36	$2.39	$2.31	$2.35	$2.35	160,958
2021-10-19	$2.31	$2.38	$2.28	$2.36	$2.36	336,595
2021-10-18	$2.35	$2.39	$2.27	$2.32	$2.32	480,754
2021-10-15	$2.35	$2.48	$2.35	$2.40	$2.40	482,485
2021-10-14	$2.43	$2.44	$2.31	$2.38	$2.38	464,609
2021-10-13	$2.28	$2.45	$2.26	$2.43	$2.43	655,270
2021-10-12	$2.25	$2.32	$2.24	$2.30	$2.30	338,680
2021-10-11	$2.22	$2.32	$2.22	$2.28	$2.28	221,132
2021-10-08	$2.25	$2.28	$2.21	$2.23	$2.23	219,207
2021-10-07	$2.22	$2.31	$2.21	$2.22	$2.22	440,823
2021-10-06	$2.24	$2.27	$2.15	$2.22	$2.22	422,785
2021-10-05	$2.20	$2.29	$2.19	$2.24	$2.24	344,106
2021-10-04	$2.34	$2.37	$2.19	$2.20	$2.20	649,888
2021-10-01	$2.42	$2.45	$2.35	$2.37	$2.37	292,997
2021-09-30	$2.38	$2.43	$2.32	$2.41	$2.41	349,145
2021-09-29	$2.44	$2.44	$2.31	$2.36	$2.36	667,056
2021-09-28	$2.52	$2.57	$2.38	$2.39	$2.39	759,800
2021-09-27	$2.49	$2.61	$2.44	$2.55	$2.55	933,649
2021-09-24	$2.49	$2.61	$2.46	$2.52	$2.52	1,505,668
2021-09-23	$2.48	$2.58	$2.40	$2.56	$2.56	1,076,339
2021-09-22	$2.63	$2.77	$2.41	$2.50	$2.50	4,099,511
2021-09-21	$2.25	$2.43	$2.25	$2.40	$2.40	1,683,479
2021-09-20	$2.39	$2.42	$2.24	$2.26	$2.26	1,001,427
2021-09-17	$2.50	$2.52	$2.43	$2.47	$2.47	444,066
2021-09-16	$2.49	$2.54	$2.43	$2.45	$2.45	596,559
2021-09-15	$2.43	$2.56	$2.38	$2.48	$2.48	658,070
2021-09-14	$2.55	$2.58	$2.43	$2.46	$2.46	633,522
2021-09-13	$2.61	$2.67	$2.51	$2.57	$2.57	704,012
2021-09-10	$2.89	$2.94	$2.57	$2.62	$2.62	2,073,106
2021-09-09	$2.49	$2.97	$2.46	$2.82	$2.82	4,164,773
2021-09-08	$2.53	$2.54	$2.39	$2.47	$2.47	640,722
2021-09-07	$2.56	$2.68	$2.51	$2.53	$2.53	496,532
2021-09-03	$2.60	$2.65	$2.52	$2.56	$2.56	422,919
2021-09-02	$2.61	$2.69	$2.57	$2.62	$2.62	636,924
2021-09-01	$2.72	$2.72	$2.59	$2.60	$2.60	694,358
2021-08-31	$2.75	$2.75	$2.58	$2.67	$2.67	911,000
2021-08-30	$2.85	$2.89	$2.66	$2.77	$2.77	1,636,073
2021-08-27	$2.56	$2.83	$2.55	$2.76	$2.76	1,445,825
2021-08-26	$2.61	$2.72	$2.55	$2.60	$2.60	538,724
2021-08-25	$2.68	$2.68	$2.53	$2.55	$2.55	687,511
2021-08-24	$2.49	$2.74	$2.49	$2.67	$2.67	900,619
2021-08-23	$2.43	$2.53	$2.39	$2.52	$2.52	934,575
2021-08-20	$2.45	$2.53	$2.41	$2.46	$2.46	577,885
2021-08-19	$2.48	$2.55	$2.37	$2.40	$2.40	537,956
2021-08-18	$2.45	$2.61	$2.33	$2.52	$2.52	931,257
2021-08-17	$2.41	$2.52	$2.36	$2.41	$2.41	1,130,275
2021-08-16	$2.57	$2.61	$2.39	$2.53	$2.53	949,977
2021-08-13	$2.97	$3.05	$2.60	$2.62	$2.62	2,058,187
2021-08-12	$2.97	$3.15	$2.94	$3.15	$3.15	1,053,281
2021-08-11	$3.16	$3.17	$2.91	$2.99	$2.99	728,026
2021-08-10	$2.97	$3.14	$2.86	$3.09	$3.09	900,490
2021-08-09	$2.87	$3.07	$2.83	$2.98	$2.98	964,809
2021-08-06	$2.88	$2.96	$2.85	$2.86	$2.86	624,266
2021-08-05	$2.90	$2.98	$2.88	$2.92	$2.92	635,544
2021-08-04	$2.88	$3.00	$2.82	$2.94	$2.94	904,296
2021-08-03	$3.04	$3.08	$2.87	$2.89	$2.89	1,452,598
2021-08-02	$3.47	$3.54	$3.05	$3.08	$3.08	5,763,562
2021-07-30	$3.05	$3.40	$3.05	$3.15	$3.15	3,912,140
2021-07-29	$2.87	$3.21	$2.86	$3.14	$3.14	1,856,762
2021-07-28	$2.84	$3.07	$2.82	$2.89	$2.89	1,400,088
2021-07-27	$2.85	$2.97	$2.71	$2.88	$2.88	864,617
2021-07-26	$2.80	$2.97	$2.76	$2.94	$2.94	1,022,092
2021-07-23	$2.95	$2.96	$2.76	$2.82	$2.82	1,514,039
2021-07-22	$3.26	$3.28	$2.93	$3.01	$3.01	1,869,438
2021-07-21	$3.09	$3.36	$2.95	$3.15	$3.15	4,425,232
2021-07-20	$2.93	$3.19	$2.74	$3.11	$3.11	2,685,029
2021-07-19	$2.97	$3.32	$2.86	$3.02	$3.02	2,311,107
2021-07-16	$3.28	$3.35	$3.01	$3.07	$3.07	2,367,347
2021-07-15	$3.62	$3.62	$3.14	$3.22	$3.22	2,977,015
2021-07-14	$3.96	$3.98	$3.56	$3.63	$3.63	4,192,150
2021-07-13	$4.48	$4.54	$3.86	$3.99	$3.99	7,787,519
2021-07-12	$4.68	$4.71	$4.23	$4.36	$4.36	3,704,769
2021-07-09	$4.80	$5.10	$4.50	$4.72	$4.72	5,406,031
2021-07-08	$4.25	$5.12	$4.22	$4.81	$4.81	10,429,798
2021-07-07	$5.37	$5.99	$4.83	$5.05	$5.05	30,851,196
2021-07-06	$5.16	$7.65	$4.79	$7.05	$7.05	201,373,217
2021-07-02	$4.89	$5.10	$3.94	$3.98	$3.98	20,204,160
2021-07-01	$4.95	$5.50	$4.08	$4.40	$4.40	27,807,041
2021-06-30	$6.22	$6.22	$4.65	$4.77	$4.77	22,166,029
2021-06-29	$4.16	$8.20	$3.88	$8.04	$8.04	237,933,715
2021-06-28	$2.41	$2.63	$2.41	$2.62	$2.62	633,695
2021-06-25	$2.36	$2.45	$2.35	$2.42	$2.42	166,783
2021-06-24	$2.40	$2.40	$2.28	$2.39	$2.39	266,730
2021-06-23	$2.30	$2.40	$2.27	$2.36	$2.36	249,471
2021-06-22	$2.28	$2.28	$2.16	$2.24	$2.24	89,654
2021-06-21	$2.28	$2.40	$2.14	$2.26	$2.26	260,186
2021-06-18	$2.22	$2.31	$2.20	$2.27	$2.27	130,961
2021-06-17	$2.32	$2.44	$2.26	$2.28	$2.28	161,431
2021-06-16	$2.31	$2.37	$2.23	$2.33	$2.33	145,340
2021-06-15	$2.40	$2.44	$2.32	$2.35	$2.35	174,616
2021-06-14	$2.59	$2.67	$2.40	$2.41	$2.41	347,666
2021-06-11	$2.70	$2.73	$2.56	$2.60	$2.60	322,761
2021-06-10	$2.73	$2.77	$2.58	$2.72	$2.72	782,157
2021-06-09	$2.63	$2.75	$2.62	$2.72	$2.72	289,840
2021-06-08	$2.73	$2.78	$2.53	$2.63	$2.63	346,956
2021-06-07	$2.58	$2.76	$2.56	$2.69	$2.69	795,075
2021-06-04	$2.35	$3.07	$2.31	$2.53	$2.53	3,158,623
2021-06-03	$2.39	$2.41	$2.26	$2.33	$2.33	179,672
2021-06-02	$2.30	$2.40	$2.25	$2.37	$2.37	311,656
2021-06-01	$2.22	$2.31	$2.19	$2.28	$2.28	211,411
2021-05-28	$2.25	$2.27	$2.19	$2.22	$2.22	195,819
2021-05-27	$2.26	$2.32	$2.20	$2.28	$2.28	104,394
2021-05-26	$2.13	$2.29	$2.11	$2.25	$2.25	218,208
2021-05-25	$2.16	$2.23	$2.10	$2.11	$2.11	149,184
2021-05-24	$2.22	$2.24	$2.12	$2.18	$2.18	108,889
2021-05-21	$2.18	$2.25	$2.17	$2.21	$2.21	102,022
2021-05-20	$2.16	$2.26	$2.11	$2.17	$2.17	125,051
2021-05-19	$2.15	$2.25	$2.11	$2.19	$2.19	156,965
2021-05-18	$2.24	$2.33	$2.16	$2.21	$2.21	283,400
2021-05-17	$2.07	$2.26	$2.03	$2.22	$2.22	190,133
2021-05-14	$2.00	$2.14	$1.91	$2.10	$2.10	689,475
2021-05-13	$2.30	$2.38	$2.07	$2.22	$2.22	487,245
2021-05-12	$2.58	$2.58	$2.29	$2.31	$2.31	418,031
2021-05-11	$2.25	$2.43	$2.14	$2.39	$2.39	667,076
2021-05-10	$2.52	$2.60	$2.34	$2.38	$2.38	729,297
2021-05-07	$2.53	$2.76	$2.37	$2.50	$2.50	1,664,315
2021-05-06	$2.35	$2.93	$2.18	$2.50	$2.50	4,881,751
2021-05-05	$2.38	$2.49	$2.30	$2.34	$2.34	355,343
2021-05-04	$2.42	$2.44	$2.23	$2.38	$2.38	493,510
2021-05-03	$2.41	$2.51	$2.41	$2.47	$2.47	167,970
2021-04-30	$2.55	$2.62	$2.41	$2.42	$2.42	202,092
2021-04-29	$2.73	$2.73	$2.54	$2.57	$2.57	101,744
2021-04-28	$2.63	$2.72	$2.57	$2.66	$2.66	143,840
2021-04-27	$2.83	$2.86	$2.63	$2.67	$2.67	279,764
2021-04-26	$2.60	$2.86	$2.58	$2.78	$2.78	491,032
2021-04-23	$2.58	$2.69	$2.48	$2.60	$2.60	354,562
2021-04-22	$2.61	$2.69	$2.42	$2.44	$2.44	178,245
2021-04-21	$2.34	$2.64	$2.28	$2.56	$2.56	208,825
2021-04-20	$2.42	$2.45	$2.30	$2.37	$2.37	157,764
2021-04-19	$2.65	$2.69	$2.40	$2.47	$2.47	274,576
2021-04-16	$2.57	$2.70	$2.51	$2.62	$2.62	174,557
2021-04-15	$2.97	$3.04	$2.58	$2.65	$2.65	403,945
2021-04-14	$3.00	$3.16	$2.93	$2.98	$2.98	215,476
2021-04-13	$3.01	$3.10	$2.91	$3.04	$3.04	148,861
2021-04-12	$3.20	$3.27	$3.01	$3.01	$3.01	165,134
2021-04-09	$3.22	$3.31	$3.16	$3.19	$3.19	435,859
2021-04-08	$3.07	$3.29	$3.05	$3.25	$3.25	280,282
2021-04-07	$3.38	$3.44	$3.10	$3.15	$3.15	527,818
2021-04-06	$3.35	$3.41	$3.23	$3.28	$3.28	272,171
2021-04-05	$3.54	$3.67	$3.36	$3.39	$3.39	232,216
2021-04-01	$3.54	$3.74	$3.45	$3.58	$3.58	441,731
2021-03-31	$3.37	$3.55	$3.37	$3.42	$3.42	288,408
2021-03-30	$3.28	$3.54	$3.17	$3.42	$3.42	262,472
2021-03-29	$3.56	$3.65	$3.26	$3.29	$3.29	236,189
2021-03-26	$3.67	$3.73	$3.31	$3.49	$3.49	480,851
2021-03-25	$3.49	$3.86	$3.46	$3.77	$3.77	655,016
2021-03-24	$4.01	$4.18	$3.51	$3.52	$3.52	668,840
2021-03-23	$4.27	$4.32	$4.00	$4.02	$4.02	428,753
2021-03-22	$4.68	$4.73	$4.26	$4.34	$4.34	716,278
2021-03-19	$4.21	$4.96	$4.02	$4.86	$4.86	1,900,472
2021-03-18	$5.86	$6.36	$5.28	$5.38	$5.38	2,138,152
2021-03-17	$5.05	$5.34	$4.80	$5.26	$5.26	410,544
2021-03-16	$5.87	$5.97	$5.05	$5.18	$5.18	937,141
2021-03-15	$4.85	$6.15	$4.75	$5.98	$5.98	2,938,427
2021-03-12	$4.63	$4.73	$4.37	$4.69	$4.69	563,081
2021-03-11	$4.36	$4.63	$4.34	$4.63	$4.63	364,009
2021-03-10	$4.46	$4.60	$4.10	$4.24	$4.24	639,442
2021-03-09	$4.78	$4.97	$4.36	$4.47	$4.47	1,255,151
2021-03-08	$3.79	$4.87	$3.76	$4.59	$4.59	1,262,911
2021-03-05	$3.97	$4.01	$3.30	$3.73	$3.73	541,453
2021-03-04	$4.37	$4.49	$3.71	$3.90	$3.90	641,456
2021-03-03	$4.66	$4.87	$4.36	$4.40	$4.40	417,975
2021-03-02	$5.10	$5.20	$4.53	$4.67	$4.67	582,255
2021-03-01	$5.10	$5.44	$4.94	$5.12	$5.12	529,373
2021-02-26	$4.39	$5.29	$4.37	$4.80	$4.80	858,299
2021-02-25	$5.01	$5.33	$4.53	$4.64	$4.64	711,233
2021-02-24	$5.43	$5.49	$5.05	$5.14	$5.14	737,646
2021-02-23	$5.61	$5.61	$4.46	$5.25	$5.25	1,791,087
2021-02-22	$6.29	$6.77	$6.06	$6.16	$6.16	770,019
2021-02-19	$6.87	$7.04	$6.12	$6.20	$6.20	939,411
2021-02-18	$7.01	$7.25	$6.50	$6.83	$6.83	931,002
2021-02-17	$7.06	$7.11	$6.57	$6.83	$6.83	1,796,948
2021-02-16	$7.86	$8.12	$7.10	$7.32	$7.32	2,646,131
2021-02-12	$6.77	$9.15	$6.75	$7.83	$7.83	13,688,640
2021-02-11	$7.90	$7.90	$5.36	$6.28	$6.28	4,501,761
2021-02-10	$10.14	$11.83	$6.90	$7.80	$7.80	12,128,189
2021-02-09	$6.22	$11.45	$5.89	$8.40	$8.40	42,793,480
2021-02-08	$4.26	$7.24	$4.05	$5.69	$5.69	55,474,200
2021-02-05	$2.63	$8.80	$2.61	$3.19	$3.19	112,464,995
2021-02-04	$1.89	$1.96	$1.82	$1.90	$1.90	124,104
2021-02-03	$1.69	$1.81	$1.68	$1.81	$1.81	92,366
2021-02-02	$1.63	$1.72	$1.63	$1.67	$1.67	61,154
2021-02-01	$1.68	$1.71	$1.56	$1.62	$1.62	139,777
2021-01-29	$1.73	$1.73	$1.57	$1.61	$1.61	265,433
2021-01-28	$1.71	$1.77	$1.70	$1.73	$1.73	50,003
2021-01-27	$1.77	$1.78	$1.70	$1.72	$1.72	52,815
2021-01-26	$1.78	$1.81	$1.73	$1.78	$1.78	40,056
2021-01-25	$1.77	$1.79	$1.69	$1.75	$1.75	94,253
2021-01-22	$1.76	$1.80	$1.71	$1.72	$1.72	118,624
2021-01-21	$1.86	$1.89	$1.64	$1.78	$1.78	279,318
2021-01-20	$1.95	$1.95	$1.76	$1.84	$1.84	171,033
2021-01-19	$1.97	$2.00	$1.86	$1.89	$1.89	117,668
2021-01-15	$1.78	$1.94	$1.74	$1.88	$1.88	119,685
2021-01-14	$1.73	$2.14	$1.69	$1.80	$1.80	702,150
2021-01-13	$1.74	$1.77	$1.64	$1.70	$1.70	290,439
2021-01-12	$1.62	$1.72	$1.60	$1.71	$1.71	143,619
2021-01-11	$1.73	$1.79	$1.61	$1.62	$1.62	252,962
2021-01-08	$1.59	$1.68	$1.57	$1.65	$1.65	175,726
2021-01-07	$1.54	$1.63	$1.52	$1.58	$1.58	344,624
2021-01-06	$1.50	$1.69	$1.48	$1.52	$1.52	392,759
2021-01-05	$1.44	$1.50	$1.40	$1.48	$1.48	32,104
2021-01-04	$1.53	$1.53	$1.40	$1.44	$1.44	77,859
2020-12-31	$1.52	$1.56	$1.45	$1.52	$1.52	185,934
2020-12-30	$1.38	$1.74	$1.38	$1.55	$1.55	837,136
2020-12-29	$1.45	$1.49	$1.35	$1.39	$1.39	155,494
2020-12-28	$1.40	$1.45	$1.36	$1.43	$1.43	178,074
2020-12-24	$1.29	$1.42	$1.29	$1.35	$1.35	362,408
2020-12-23	$1.31	$1.36	$1.28	$1.29	$1.29	63,936
2020-12-22	$1.31	$1.32	$1.28	$1.30	$1.30	19,576
2020-12-21	$1.30	$1.30	$1.26	$1.28	$1.28	23,786
2020-12-18	$1.31	$1.37	$1.26	$1.26	$1.26	50,960
2020-12-17	$1.30	$1.37	$1.30	$1.33	$1.33	24,412
2020-12-16	$1.32	$1.35	$1.29	$1.32	$1.32	57,032
2020-12-15	$1.34	$1.39	$1.29	$1.30	$1.30	45,359
2020-12-14	$1.28	$1.36	$1.26	$1.29	$1.29	109,867
2020-12-11	$1.31	$1.35	$1.26	$1.29	$1.29	80,133
2020-12-10	$1.33	$1.33	$1.29	$1.30	$1.30	53,033
2020-12-09	$1.34	$1.36	$1.32	$1.32	$1.32	33,538
2020-12-08	$1.36	$1.40	$1.33	$1.37	$1.37	79,340
2020-12-07	$1.45	$1.49	$1.33	$1.35	$1.35	49,322
2020-12-04	$1.33	$1.40	$1.32	$1.40	$1.40	78,685
2020-12-03	$1.39	$1.40	$1.32	$1.35	$1.35	44,777
2020-12-02	$1.33	$1.35	$1.30	$1.35	$1.35	62,513
2020-12-01	$1.36	$1.42	$1.32	$1.35	$1.35	93,994
2020-11-30	$1.46	$1.64	$1.39	$1.41	$1.41	253,000
2020-11-27	$1.47	$1.49	$1.42	$1.46	$1.46	14,794
2020-11-25	$1.50	$1.50	$1.42	$1.48	$1.48	16,623
2020-11-24	$1.49	$1.49	$1.44	$1.44	$1.44	54,391
2020-11-23	$1.48	$1.51	$1.43	$1.48	$1.48	75,257
2020-11-20	$1.45	$1.49	$1.41	$1.47	$1.47	45,677
2020-11-19	$1.44	$1.47	$1.43	$1.46	$1.46	29,874
2020-11-18	$1.42	$1.48	$1.37	$1.47	$1.47	67,035
2020-11-17	$1.49	$1.49	$1.41	$1.48	$1.48	49,978
2020-11-16	$1.51	$1.59	$1.40	$1.43	$1.43	194,087
2020-11-13	$1.27	$1.47	$1.27	$1.47	$1.47	258,647
2020-11-12	$1.22	$1.25	$1.17	$1.17	$1.17	66,853
2020-11-11	$1.20	$1.22	$1.19	$1.21	$1.21	23,525
2020-11-10	$1.23	$1.23	$1.18	$1.19	$1.19	8,611
2020-11-09	$1.23	$1.30	$1.13	$1.18	$1.18	51,163
2020-11-06	$1.23	$1.27	$1.18	$1.27	$1.27	25,138
2020-11-05	$1.17	$1.25	$1.16	$1.22	$1.22	39,977
2020-11-04	$1.15	$1.16	$1.10	$1.16	$1.16	49,807
2020-11-03	$1.15	$1.18	$1.10	$1.10	$1.10	44,292
2020-11-02	$1.15	$1.17	$1.13	$1.13	$1.13	8,098
2020-10-30	$1.21	$1.21	$1.12	$1.14	$1.14	36,039
2020-10-29	$1.15	$1.19	$1.12	$1.19	$1.19	14,163
2020-10-28	$1.20	$1.20	$1.10	$1.15	$1.15	22,007
2020-10-27	$1.24	$1.28	$1.15	$1.16	$1.16	96,065
2020-10-26	$1.35	$1.35	$1.22	$1.24	$1.24	53,444
2020-10-23	$1.29	$1.35	$1.27	$1.32	$1.32	8,882
2020-10-22	$1.22	$1.29	$1.22	$1.27	$1.27	46,805
2020-10-21	$1.28	$1.28	$1.20	$1.25	$1.25	73,386
2020-10-20	$1.25	$1.28	$1.25	$1.27	$1.27	19,633
2020-10-19	$1.32	$1.34	$1.28	$1.28	$1.28	8,741
2020-10-16	$1.35	$1.35	$1.27	$1.27	$1.27	69,696
2020-10-15	$1.34	$1.38	$1.30	$1.35	$1.35	133,357
2020-10-14	$1.35	$1.37	$1.34	$1.35	$1.35	7,401
2020-10-13	$1.37	$1.38	$1.31	$1.37	$1.37	19,455
2020-10-12	$1.37	$1.42	$1.34	$1.36	$1.36	9,810
2020-10-09	$1.42	$1.42	$1.37	$1.38	$1.38	36,190
2020-10-08	$1.40	$1.42	$1.33	$1.42	$1.42	18,034
2020-10-07	$1.37	$1.42	$1.32	$1.39	$1.39	70,511
2020-10-06	$1.37	$1.42	$1.37	$1.37	$1.37	9,046
2020-10-05	$1.40	$1.42	$1.37	$1.39	$1.39	11,732
2020-10-02	$1.35	$1.41	$1.35	$1.39	$1.39	5,495
2020-10-01	$1.40	$1.40	$1.35	$1.36	$1.36	7,268
2020-09-30	$1.38	$1.40	$1.35	$1.35	$1.35	15,928
2020-09-29	$1.36	$1.41	$1.33	$1.34	$1.34	4,300
2020-09-28	$1.37	$1.38	$1.31	$1.36	$1.36	12,385
2020-09-25	$1.34	$1.37	$1.30	$1.31	$1.31	21,720
2020-09-24	$1.34	$1.40	$1.32	$1.36	$1.36	18,964
2020-09-23	$1.33	$1.46	$1.32	$1.32	$1.32	9,551
2020-09-22	$1.33	$1.37	$1.33	$1.33	$1.33	4,770
2020-09-21	$1.36	$1.43	$1.32	$1.34	$1.34	10,522
2020-09-18	$1.40	$1.42	$1.37	$1.37	$1.37	14,692
2020-09-17	$1.38	$1.41	$1.36	$1.41	$1.41	15,278
2020-09-16	$1.44	$1.44	$1.38	$1.40	$1.40	26,619
2020-09-15	$1.34	$1.41	$1.34	$1.39	$1.39	22,649
2020-09-14	$1.37	$1.42	$1.32	$1.36	$1.36	34,848
2020-09-11	$1.43	$1.45	$1.39	$1.39	$1.39	26,416
2020-09-10	$1.49	$1.49	$1.38	$1.41	$1.41	23,158
2020-09-09	$1.45	$1.49	$1.43	$1.49	$1.49	29,509
2020-09-08	$1.55	$1.56	$1.44	$1.46	$1.46	40,876
2020-09-04	$1.42	$1.47	$1.37	$1.47	$1.47	68,432
2020-09-03	$1.56	$1.56	$1.39	$1.42	$1.42	37,531
2020-09-02	$1.55	$1.58	$1.46	$1.54	$1.54	29,062
2020-09-01	$1.59	$1.59	$1.47	$1.54	$1.54	48,453
2020-08-31	$1.52	$1.62	$1.46	$1.57	$1.57	195,540
2020-08-28	$1.38	$1.50	$1.33	$1.46	$1.46	78,172
2020-08-27	$1.38	$1.46	$1.37	$1.39	$1.39	20,906
2020-08-26	$1.46	$1.50	$1.35	$1.38	$1.38	127,049
2020-08-25	$1.35	$1.42	$1.35	$1.40	$1.40	13,141
2020-08-24	$1.36	$1.42	$1.36	$1.37	$1.37	37,550
2020-08-21	$1.47	$1.47	$1.35	$1.40	$1.40	33,878
2020-08-20	$1.35	$1.38	$1.34	$1.36	$1.36	32,379
2020-08-19	$1.42	$1.42	$1.32	$1.35	$1.35	47,669
2020-08-18	$1.37	$1.40	$1.33	$1.37	$1.37	18,578
2020-08-17	$1.40	$1.47	$1.36	$1.37	$1.37	29,462
2020-08-14	$1.44	$1.51	$1.40	$1.42	$1.42	41,732
2020-08-13	$1.51	$1.52	$1.46	$1.50	$1.50	35,653
2020-08-12	$1.48	$1.52	$1.44	$1.50	$1.50	8,629
2020-08-11	$1.48	$1.52	$1.45	$1.45	$1.45	18,435
2020-08-10	$1.52	$1.52	$1.46	$1.50	$1.50	26,861
2020-08-07	$1.45	$1.51	$1.42	$1.51	$1.51	30,765
2020-08-06	$1.51	$1.52	$1.43	$1.43	$1.43	37,468
2020-08-05	$1.48	$1.50	$1.48	$1.50	$1.50	24,635
2020-08-04	$1.50	$1.52	$1.46	$1.50	$1.50	21,244
2020-08-03	$1.52	$1.52	$1.46	$1.48	$1.48	20,050
2020-07-31	$1.51	$1.52	$1.48	$1.48	$1.48	24,133
2020-07-30	$1.47	$1.52	$1.44	$1.49	$1.49	30,409
2020-07-29	$1.40	$1.48	$1.40	$1.47	$1.47	19,014
2020-07-28	$1.37	$1.40	$1.37	$1.39	$1.39	13,424
2020-07-27	$1.43	$1.45	$1.35	$1.37	$1.37	14,075
2020-07-24	$1.44	$1.44	$1.36	$1.41	$1.41	9,812
2020-07-23	$1.45	$1.48	$1.36	$1.38	$1.38	25,408
2020-07-22	$1.44	$1.51	$1.44	$1.44	$1.44	14,071
2020-07-21	$1.46	$1.53	$1.43	$1.47	$1.47	9,773
2020-07-20	$1.52	$1.53	$1.45	$1.46	$1.46	62,517
2020-07-17	$1.52	$1.61	$1.43	$1.48	$1.48	94,100
2020-07-16	$1.52	$1.52	$1.46	$1.46	$1.46	41,200
2020-07-15	$1.46	$1.51	$1.40	$1.51	$1.51	20,800
2020-07-14	$1.57	$1.57	$1.37	$1.40	$1.40	15,600
2020-07-13	$1.57	$1.60	$1.46	$1.47	$1.47	23,300
2020-07-10	$1.54	$1.57	$1.50	$1.50	$1.50	31,400
2020-07-09	$1.66	$1.67	$1.55	$1.55	$1.55	49,300
2020-07-08	$1.68	$1.76	$1.65	$1.66	$1.66	61,300
2020-07-07	$1.62	$1.84	$1.55	$1.81	$1.81	83,100
2020-07-06	$1.58	$1.64	$1.57	$1.62	$1.62	24,300
2020-07-02	$1.69	$1.69	$1.55	$1.57	$1.57	43,400
2020-07-01	$1.55	$1.62	$1.53	$1.55	$1.55	8,500
2020-06-30	$1.57	$1.63	$1.52	$1.59	$1.59	10,300
2020-06-29	$1.53	$1.66	$1.52	$1.52	$1.52	26,400
2020-06-26	$1.62	$1.65	$1.52	$1.52	$1.52	41,276
2020-06-25	$1.58	$1.63	$1.56	$1.60	$1.60	15,241
2020-06-24	$1.66	$1.66	$1.54	$1.58	$1.58	20,946
2020-06-23	$1.59	$1.68	$1.57	$1.66	$1.66	96,681
2020-06-22	$1.52	$1.61	$1.51	$1.60	$1.60	54,684
2020-06-19	$1.50	$1.59	$1.50	$1.50	$1.50	44,371
2020-06-18	$1.66	$1.66	$1.48	$1.53	$1.53	74,974
2020-06-17	$1.58	$1.68	$1.52	$1.64	$1.64	22,483
2020-06-16	$1.52	$1.79	$1.51	$1.69	$1.69	168,812
2020-06-15	$1.41	$1.58	$1.37	$1.51	$1.51	48,246
2020-06-12	$1.45	$1.60	$1.40	$1.43	$1.43	99,074
2020-06-11	$1.83	$1.83	$1.36	$1.48	$1.48	109,037
2020-06-10	$1.64	$2.00	$1.56	$1.83	$1.83	334,928
2020-06-09	$1.62	$1.62	$1.56	$1.60	$1.60	46,585
2020-06-08	$1.60	$1.62	$1.57	$1.62	$1.62	43,335
2020-06-05	$1.62	$1.62	$1.52	$1.60	$1.60	45,306
2020-06-04	$1.68	$1.68	$1.52	$1.61	$1.61	41,825
2020-06-03	$1.68	$1.68	$1.66	$1.68	$1.68	24,742
2020-06-02	$1.66	$1.66	$1.60	$1.65	$1.65	77,202
2020-06-01	$1.50	$1.70	$1.50	$1.65	$1.65	137,095
2020-05-29	$1.57	$1.57	$1.45	$1.47	$1.47	27,333
2020-05-28	$1.56	$1.59	$1.55	$1.55	$1.55	22,629
2020-05-27	$1.60	$1.65	$1.54	$1.57	$1.57	71,273
2020-05-26	$1.64	$1.73	$1.45	$1.53	$1.53	74,043
2020-05-22	$1.39	$1.53	$1.31	$1.50	$1.50	58,520
2020-05-21	$1.40	$1.43	$1.33	$1.34	$1.34	35,172
2020-05-20	$1.29	$1.50	$1.29	$1.38	$1.38	121,494
2020-05-19	$1.24	$1.29	$1.20	$1.27	$1.27	124,805
2020-05-18	$1.20	$1.21	$1.12	$1.21	$1.21	82,255
2020-05-15	$1.15	$1.15	$1.08	$1.13	$1.13	40,460
2020-05-14	$1.05	$1.12	$1.04	$1.12	$1.12	34,587
2020-05-13	$1.10	$1.13	$1.06	$1.10	$1.10	20,025
2020-05-12	$1.06	$1.14	$1.04	$1.07	$1.07	70,818
2020-05-11	$1.10	$1.20	$1.02	$1.02	$1.02	89,161
2020-05-08	$1.02	$1.09	$0.97	$1.05	$1.05	17,507
2020-05-07	$1.02	$1.02	$0.97	$0.97	$0.97	3,525
2020-05-06	$1.00	$1.02	$1.00	$1.01	$1.01	73,427
2020-05-05	$0.97	$1.00	$0.97	$0.99	$0.99	8,535
2020-05-04	$1.02	$1.02	$0.97	$1.00	$1.00	20,812
2020-05-01	$1.02	$1.03	$0.98	$1.02	$1.02	7,835
2020-04-30	$1.06	$1.09	$0.97	$0.98	$0.98	25,910
2020-04-29	$1.08	$1.10	$1.01	$1.05	$1.05	14,004
2020-04-28	$1.01	$1.10	$1.01	$1.04	$1.04	8,518
2020-04-27	$1.09	$1.09	$0.99	$0.99	$0.99	18,583
2020-04-24	$1.12	$1.19	$1.05	$1.06	$1.06	27,489
2020-04-23	$1.00	$1.20	$1.00	$1.08	$1.08	36,247
2020-04-22	$1.06	$1.07	$1.00	$1.00	$1.00	23,727
2020-04-21	$1.17	$1.17	$1.06	$1.06	$1.06	15,381
2020-04-20	$1.16	$1.20	$1.06	$1.15	$1.15	10,385
2020-04-17	$1.20	$1.20	$1.09	$1.10	$1.10	21,471
2020-04-16	$1.26	$1.26	$1.03	$1.04	$1.04	13,689
2020-04-15	$1.09	$1.09	$0.95	$1.05	$1.05	7,162
2020-04-14	$1.08	$1.09	$0.95	$1.00	$1.00	11,461
2020-04-13	$1.01	$1.09	$0.97	$1.05	$1.05	4,450
2020-04-09	$1.04	$1.04	$0.95	$0.95	$0.95	2,657
2020-04-08	$0.95	$1.00	$0.95	$1.00	$1.00	1,272
2020-04-07	$0.95	$0.95	$0.95	$0.95	$0.95	900
2020-04-06	$1.02	$1.02	$0.95	$0.95	$0.95	2,802
2020-04-03	$1.01	$1.01	$0.93	$0.93	$0.93	16,681
2020-04-02	$0.99	$1.03	$0.94	$0.94	$0.94	2,978
2020-04-01	$1.00	$1.03	$0.95	$0.95	$0.95	6,088
2020-03-31	$0.98	$1.06	$0.92	$0.95	$0.95	3,091
2020-03-30	$0.98	$1.02	$0.93	$0.95	$0.95	5,637
2020-03-27	$1.00	$1.02	$0.85	$0.94	$0.94	7,078
2020-03-26	$0.99	$1.05	$0.95	$0.96	$0.96	8,051
2020-03-25	$1.02	$1.08	$0.92	$1.08	$1.08	6,900
2020-03-24	$1.00	$1.04	$0.96	$1.04	$1.04	1,431
2020-03-23	$1.06	$1.06	$0.95	$1.00	$1.00	2,496
2020-03-20	$0.98	$0.99	$0.95	$0.97	$0.97	31,450
2020-03-19	$1.07	$1.07	$0.93	$0.98	$0.98	15,928
2020-03-18	$1.06	$1.10	$0.90	$0.94	$0.94	154,003
2020-03-17	$1.02	$1.03	$1.02	$1.02	$1.02	3,985
2020-03-16	$0.83	$1.06	$0.83	$1.02	$1.02	12,633
2020-03-13	$1.07	$1.13	$1.02	$1.02	$1.02	19,093
2020-03-12	$1.08	$1.08	$1.00	$1.03	$1.03	37,681
2020-03-11	$1.15	$1.15	$1.08	$1.08	$1.08	17,339
2020-03-10	$1.21	$1.45	$1.15	$1.16	$1.16	38,222
2020-03-09	$1.18	$1.22	$1.18	$1.20	$1.20	51,970
2020-03-06	$1.26	$1.26	$1.19	$1.25	$1.25	15,597
2020-03-05	$1.25	$1.25	$1.19	$1.25	$1.25	25,572
2020-03-04	$1.28	$1.28	$1.24	$1.25	$1.25	14,332
2020-03-03	$1.24	$1.35	$1.21	$1.35	$1.35	20,013
2020-03-02	$1.22	$1.26	$1.20	$1.25	$1.25	19,403
2020-02-28	$1.21	$1.28	$1.21	$1.25	$1.25	33,617
2020-02-27	$1.20	$1.23	$1.20	$1.22	$1.22	57,673
2020-02-26	$1.24	$1.25	$1.20	$1.21	$1.21	8,346
2020-02-25	$1.37	$1.40	$1.20	$1.25	$1.25	50,122
2020-02-24	$1.47	$1.49	$1.37	$1.49	$1.49	2,014
2020-02-21	$1.49	$1.49	$1.37	$1.48	$1.48	10,389
2020-02-20	$1.38	$1.38	$1.38	$1.38	$1.38	485
2020-02-19	$1.44	$1.46	$1.37	$1.37	$1.37	11,878
2020-02-18	$1.44	$1.45	$1.40	$1.44	$1.44	5,638
2020-02-14	$1.32	$1.35	$1.32	$1.35	$1.35	2,353
2020-02-13	$1.35	$1.35	$1.32	$1.34	$1.34	1,900
2020-02-12	$1.34	$1.39	$1.30	$1.35	$1.35	5,945
2020-02-11	$1.41	$1.41	$1.35	$1.35	$1.35	1,900
2020-02-10	$1.37	$1.40	$1.30	$1.35	$1.35	4,071
2020-02-07	$1.39	$1.42	$1.33	$1.35	$1.35	13,271
2020-02-06	$1.48	$1.48	$1.36	$1.39	$1.39	13,701
2020-02-05	$1.47	$1.50	$1.45	$1.45	$1.45	8,069
2020-02-04	$1.49	$1.49	$1.47	$1.47	$1.47	1,479
2020-02-03	$1.50	$1.53	$1.45	$1.49	$1.49	22,045
2020-01-31	$1.46	$1.50	$1.46	$1.50	$1.50	1,396
2020-01-30	$1.46	$1.48	$1.46	$1.46	$1.46	4,361
2020-01-29	$1.46	$1.47	$1.40	$1.46	$1.46	4,695
2020-01-28	$1.47	$1.50	$1.46	$1.48	$1.48	2,824
2020-01-27	$1.50	$1.50	$1.46	$1.46	$1.46	7,260
2020-01-24	$1.54	$1.54	$1.50	$1.53	$1.53	14,630
2020-01-23	$1.48	$1.54	$1.44	$1.54	$1.54	588
2020-01-22	$1.53	$1.55	$1.48	$1.48	$1.48	10,370
2020-01-21	$1.46	$1.55	$1.46	$1.55	$1.55	1,560
2020-01-17	$1.54	$1.55	$1.44	$1.46	$1.46	11,001
2020-01-16	$1.54	$1.55	$1.43	$1.54	$1.54	3,004
2020-01-15	$1.50	$1.55	$1.49	$1.52	$1.52	18,689
2020-01-14	$1.46	$1.50	$1.46	$1.50	$1.50	14,099
2020-01-13	$1.48	$1.50	$1.41	$1.47	$1.47	1,476
2020-01-10	$1.43	$1.59	$1.37	$1.46	$1.46	7,886
2020-01-09	$1.58	$1.64	$1.47	$1.50	$1.50	18,183
2020-01-08	$1.49	$1.58	$1.37	$1.57	$1.57	19,469
2020-01-07	$1.48	$1.48	$1.33	$1.48	$1.48	2,210
2020-01-06	$1.43	$1.49	$1.39	$1.47	$1.47	27,515
2020-01-03	$1.39	$1.47	$1.39	$1.40	$1.40	42,974
2020-01-02	$1.37	$1.43	$1.33	$1.33	$1.33	2,632
2019-12-31	$1.32	$1.45	$1.31	$1.39	$1.39	35,868
2019-12-30	$1.37	$1.44	$1.28	$1.37	$1.37	18,015
2019-12-27	$1.40	$1.40	$1.32	$1.32	$1.32	16,995
2019-12-26	$1.38	$1.40	$1.35	$1.38	$1.38	21,631
2019-12-24	$1.36	$1.39	$1.35	$1.39	$1.39	17,149
2019-12-23	$1.34	$1.39	$1.29	$1.39	$1.39	32,967
2019-12-20	$1.35	$1.41	$1.30	$1.30	$1.30	46,584
2019-12-19	$1.30	$1.34	$1.25	$1.33	$1.33	14,008
2019-12-18	$1.34	$1.37	$1.27	$1.30	$1.30	103,869
2019-12-17	$1.33	$1.36	$1.31	$1.35	$1.35	5,278
2019-12-16	$1.30	$1.32	$1.29	$1.32	$1.32	18,875
2019-12-13	$1.28	$1.34	$1.28	$1.34	$1.34	44,025
2019-12-12	$1.28	$1.33	$1.28	$1.29	$1.29	18,974
2019-12-11	$1.27	$1.32	$1.27	$1.30	$1.30	14,243
2019-12-10	$1.37	$1.38	$1.27	$1.29	$1.29	41,796
2019-12-09	$1.43	$1.43	$1.38	$1.38	$1.38	3,717
2019-12-06	$1.36	$1.44	$1.34	$1.44	$1.44	5,858
2019-12-05	$1.40	$1.40	$1.38	$1.40	$1.40	20,750
2019-12-04	$1.29	$1.48	$1.27	$1.41	$1.41	133,146
2019-12-03	$1.29	$1.30	$1.27	$1.30	$1.30	40,050
2019-12-02	$1.29	$1.29	$1.26	$1.28	$1.28	17,738
2019-11-29	$1.20	$1.28	$1.20	$1.28	$1.28	2,611
2019-11-27	$1.27	$1.30	$1.24	$1.25	$1.25	19,890
2019-11-26	$1.25	$1.30	$1.24	$1.25	$1.25	10,651
2019-11-25	$1.24	$1.30	$1.20	$1.21	$1.21	15,836
2019-11-22	$1.29	$1.29	$1.26	$1.27	$1.27	15,417
2019-11-21	$1.29	$1.30	$1.24	$1.25	$1.25	13,575
2019-11-20	$1.30	$1.31	$1.26	$1.26	$1.26	14,649
2019-11-19	$1.24	$1.33	$1.24	$1.31	$1.31	40,477
2019-11-18	$1.30	$1.35	$1.23	$1.26	$1.26	45,373
2019-11-15	$1.24	$1.42	$1.24	$1.28	$1.28	89,253
2019-11-14	$1.23	$1.33	$1.23	$1.25	$1.25	16,860
2019-11-13	$1.25	$1.30	$1.20	$1.26	$1.26	36,198
2019-11-12	$1.29	$1.38	$1.25	$1.30	$1.30	82,297
2019-11-11	$1.20	$1.29	$1.18	$1.28	$1.28	18,950
2019-11-08	$1.13	$1.20	$1.08	$1.17	$1.17	63,319
2019-11-07	$1.03	$1.07	$1.01	$1.05	$1.05	9,804
2019-11-06	$1.04	$1.06	$1.03	$1.03	$1.03	11,892
2019-11-05	$1.03	$1.08	$1.02	$1.03	$1.03	21,499
2019-11-04	$1.04	$1.05	$1.01	$1.05	$1.05	29,009
2019-11-01	$1.07	$1.08	$1.03	$1.04	$1.04	59,753
2019-10-31	$1.05	$1.14	$1.05	$1.07	$1.07	27,305
2019-10-30	$1.07	$1.10	$1.06	$1.06	$1.06	15,721
2019-10-29	$1.08	$1.10	$1.07	$1.07	$1.07	38,310
2019-10-28	$1.17	$1.17	$1.09	$1.09	$1.09	12,787
2019-10-25	$1.09	$1.14	$1.09	$1.10	$1.10	34,817
2019-10-24	$1.10	$1.14	$1.08	$1.10	$1.10	35,211
2019-10-23	$1.13	$1.13	$1.10	$1.10	$1.10	1,162
2019-10-22	$1.11	$1.11	$1.08	$1.09	$1.09	8,574
2019-10-21	$1.12	$1.15	$1.12	$1.12	$1.12	8,407
2019-10-18	$1.11	$1.18	$1.11	$1.13	$1.13	7,549
2019-10-17	$1.14	$1.14	$1.10	$1.11	$1.11	4,404
2019-10-16	$1.17	$1.17	$1.11	$1.11	$1.11	98,095
2019-10-15	$1.12	$1.19	$1.12	$1.14	$1.14	13,676
2019-10-14	$1.15	$1.19	$1.13	$1.14	$1.14	27,683
2019-10-11	$1.16	$1.18	$1.15	$1.16	$1.16	26,837
2019-10-10	$1.17	$1.20	$1.16	$1.16	$1.16	9,280
2019-10-09	$1.18	$1.23	$1.16	$1.16	$1.16	12,503
2019-10-08	$1.17	$1.19	$1.17	$1.17	$1.17	3,408
2019-10-07	$1.18	$1.21	$1.16	$1.18	$1.18	26,218
2019-10-04	$1.17	$1.19	$1.16	$1.17	$1.17	20,855
2019-10-03	$1.19	$1.21	$1.18	$1.18	$1.18	12,359
2019-10-02	$1.20	$1.22	$1.18	$1.18	$1.18	14,625
2019-10-01	$1.18	$1.23	$1.18	$1.21	$1.21	19,195
2019-09-30	$1.20	$1.25	$1.16	$1.20	$1.20	39,040
2019-09-27	$1.23	$1.23	$1.19	$1.19	$1.19	10,855
2019-09-26	$1.19	$1.22	$1.18	$1.22	$1.22	2,161
2019-09-25	$1.20	$1.23	$1.19	$1.20	$1.20	5,915
2019-09-24	$1.23	$1.26	$1.18	$1.22	$1.22	13,177
2019-09-23	$1.22	$1.26	$1.20	$1.26	$1.26	2,322
2019-09-20	$1.20	$1.27	$1.18	$1.24	$1.24	87,837
2019-09-19	$1.21	$1.22	$1.20	$1.21	$1.21	22,854
2019-09-18	$1.26	$1.26	$1.20	$1.22	$1.22	56,288
2019-09-17	$1.25	$1.28	$1.25	$1.25	$1.25	17,944
2019-09-16	$1.27	$1.27	$1.23	$1.23	$1.23	46,999
2019-09-13	$1.29	$1.38	$1.26	$1.30	$1.30	56,105
2019-09-12	$1.39	$1.50	$1.31	$1.31	$1.31	33,981
2019-09-11	$1.28	$1.40	$1.28	$1.35	$1.35	22,226
2019-09-10	$1.26	$1.27	$1.26	$1.27	$1.27	1,835
2019-09-09	$1.27	$1.27	$1.25	$1.27	$1.27	896
2019-09-06	$1.25	$1.26	$1.24	$1.25	$1.25	11,496
2019-09-05	$1.23	$1.40	$1.20	$1.28	$1.28	36,750
2019-09-04	$1.25	$1.33	$1.23	$1.25	$1.25	7,500
2019-09-03	$1.32	$1.32	$1.32	$1.32	$1.32	105
2019-08-30	$1.38	$1.38	$1.31	$1.31	$1.31	1,660
2019-08-29	$1.35	$1.35	$1.30	$1.30	$1.30	1,865
2019-08-28	$1.35	$1.37	$1.27	$1.36	$1.36	16,600
2019-08-27	$1.31	$1.38	$1.31	$1.35	$1.35	12,011
2019-08-26	$1.23	$1.31	$1.23	$1.27	$1.27	12,513
2019-08-23	$1.22	$1.24	$1.22	$1.24	$1.24	10,035
2019-08-22	$1.21	$1.22	$1.20	$1.22	$1.22	16,569
2019-08-21	$1.20	$1.23	$1.20	$1.22	$1.22	6,095
2019-08-20	$1.23	$1.23	$1.23	$1.23	$1.23	365
2019-08-19	$1.20	$1.25	$1.20	$1.24	$1.24	8,939
2019-08-16	$1.22	$1.22	$1.22	$1.22	$1.22	199
2019-08-15	$1.24	$1.24	$1.22	$1.22	$1.22	2,871
2019-08-14	$1.25	$1.25	$1.21	$1.22	$1.22	14,086
2019-08-13	$1.22	$1.30	$1.22	$1.30	$1.30	16,090
2019-08-12	$1.38	$1.40	$1.25	$1.34	$1.34	6,117
2019-08-09	$1.28	$1.34	$1.25	$1.34	$1.34	1,794
2019-08-08	$1.25	$1.33	$1.25	$1.25	$1.25	6,959
2019-08-07	$1.27	$1.32	$1.25	$1.25	$1.25	2,086
2019-08-06	$1.25	$1.37	$1.25	$1.25	$1.25	10,574
2019-08-05	$1.21	$1.42	$1.21	$1.25	$1.25	19,380
2019-08-02	$1.25	$1.25	$1.25	$1.25	$1.25	1,870
2019-08-01	$1.23	$1.50	$1.22	$1.25	$1.25	6,540
2019-07-31	$1.21	$1.36	$1.21	$1.26	$1.26	17,327
2019-07-30	$1.20	$1.21	$1.19	$1.20	$1.20	36,223
2019-07-29	$1.18	$1.20	$1.18	$1.18	$1.18	21,510
2019-07-26	$1.23	$1.23	$1.18	$1.18	$1.18	21,563
2019-07-25	$1.23	$1.23	$1.18	$1.20	$1.20	3,246
2019-07-24	$1.18	$1.23	$1.18	$1.20	$1.20	18,240
2019-07-23	$1.19	$1.20	$1.18	$1.18	$1.18	14,469
2019-07-22	$1.20	$1.20	$1.18	$1.19	$1.19	42,157
2019-07-19	$1.20	$1.21	$1.16	$1.18	$1.18	134,187
2019-07-18	$1.23	$1.25	$1.20	$1.20	$1.20	23,236
2019-07-17	$1.25	$1.25	$1.23	$1.24	$1.24	58,851
2019-07-16	$1.23	$1.29	$1.23	$1.28	$1.28	22,735
2019-07-15	$1.25	$1.25	$1.23	$1.25	$1.25	3,666
2019-07-12	$1.23	$1.25	$1.22	$1.23	$1.23	13,025
2019-07-11	$1.24	$1.30	$1.18	$1.25	$1.25	68,486
2019-07-10	$1.23	$1.25	$1.20	$1.24	$1.24	55,709
2019-07-09	$1.25	$1.25	$1.20	$1.22	$1.22	18,120
2019-07-08	$1.23	$1.30	$1.20	$1.30	$1.30	25,629
2019-07-05	$1.18	$1.24	$1.17	$1.21	$1.21	29,822
2019-07-03	$1.20	$1.20	$1.18	$1.20	$1.20	18,813
2019-07-02	$1.16	$1.20	$1.16	$1.18	$1.18	23,706
2019-07-01	$1.20	$1.20	$1.18	$1.18	$1.18	12,555
2019-06-28	$1.18	$1.24	$1.16	$1.16	$1.16	55,261
2019-06-27	$1.24	$1.33	$1.18	$1.18	$1.18	52,285
2019-06-26	$1.23	$1.24	$1.22	$1.22	$1.22	13,933
2019-06-25	$1.19	$1.25	$1.18	$1.24	$1.24	21,730
2019-06-24	$1.22	$1.35	$1.18	$1.18	$1.18	122,729
2019-06-21	$1.19	$1.29	$1.18	$1.22	$1.22	109,383
2019-06-20	$1.34	$1.34	$1.20	$1.23	$1.23	79,063
2019-06-19	$1.36	$1.39	$1.30	$1.31	$1.31	28,395
2019-06-18	$1.37	$1.38	$1.37	$1.37	$1.37	18,333
2019-06-17	$1.38	$1.39	$1.37	$1.37	$1.37	3,946
2019-06-14	$1.37	$1.39	$1.37	$1.37	$1.37	7,707
2019-06-13	$1.37	$1.38	$1.37	$1.37	$1.37	591
2019-06-12	$1.42	$1.43	$1.37	$1.37	$1.37	33,382
2019-06-11	$1.45	$1.50	$1.44	$1.44	$1.44	6,076
2019-06-10	$1.43	$1.50	$1.43	$1.44	$1.44	14,017
2019-06-07	$1.49	$1.49	$1.43	$1.45	$1.45	15,550
2019-06-06	$1.43	$1.50	$1.43	$1.47	$1.47	7,563
2019-06-05	$1.48	$1.48	$1.45	$1.47	$1.47	42,528
2019-06-04	$1.45	$1.50	$1.44	$1.50	$1.50	6,847
2019-06-03	$1.43	$1.49	$1.43	$1.49	$1.49	30,787
2019-05-31	$1.44	$1.49	$1.38	$1.40	$1.40	92,948
2019-05-30	$1.39	$1.50	$1.39	$1.48	$1.48	120,171
2019-05-29	$1.47	$1.49	$1.36	$1.42	$1.42	69,861
2019-05-28	$1.50	$1.50	$1.41	$1.47	$1.47	15,496
2019-05-24	$1.50	$1.50	$1.39	$1.49	$1.49	14,040
2019-05-23	$1.40	$1.48	$1.33	$1.46	$1.46	194,095
2019-05-22	$1.49	$1.51	$1.40	$1.40	$1.40	65,496
2019-05-21	$1.38	$1.51	$1.38	$1.50	$1.50	297,262
2019-05-20	$1.40	$1.51	$1.33	$1.35	$1.35	317,969
2019-05-17	$1.54	$1.66	$1.41	$1.45	$1.45	269,179
2019-05-16	$1.51	$1.60	$1.42	$1.51	$1.51	188,639
2019-05-15	$1.66	$1.71	$1.51	$1.51	$1.51	64,967
2019-05-14	$1.85	$1.85	$1.40	$1.65	$1.65	327,728
2019-05-13	$1.89	$2.10	$1.89	$1.97	$1.97	17,078
2019-05-10	$1.94	$2.00	$1.94	$2.00	$2.00	1,970
2019-05-09	$1.96	$1.99	$1.96	$1.96	$1.96	10,954
2019-05-08	$1.97	$2.00	$1.96	$1.98	$1.98	1,100
2019-05-07	$1.94	$1.98	$1.94	$1.97	$1.97	19,735
2019-05-06	$1.90	$2.01	$1.90	$2.00	$2.00	10,833
2019-05-03	$1.95	$1.95	$1.90	$1.93	$1.93	1,991
2019-05-02	$1.89	$1.98	$1.89	$1.90	$1.90	18,375
2019-05-01	$1.89	$2.00	$1.89	$2.00	$2.00	3,232
2019-04-30	$1.90	$1.97	$1.90	$1.91	$1.91	4,039
2019-04-29	$1.92	$1.93	$1.89	$1.90	$1.90	14,100
2019-04-26	$1.86	$1.92	$1.86	$1.90	$1.90	2,184
2019-04-25	$1.94	$1.94	$1.87	$1.87	$1.87	866
2019-04-24	$1.90	$1.95	$1.90	$1.90	$1.90	3,266
2019-04-23	$1.96	$1.99	$1.91	$1.91	$1.91	4,298
2019-04-22	$1.94	$1.94	$1.94	$1.94	$1.94	439
2019-04-18	$2.01	$2.02	$1.90	$1.90	$1.90	24,848
2019-04-17	$2.01	$2.01	$1.95	$1.95	$1.95	29,810
2019-04-16	$2.02	$2.06	$2.02	$2.05	$2.05	1,957
2019-04-15	$2.15	$2.15	$2.04	$2.06	$2.06	9,156
2019-04-12	$2.15	$2.16	$2.04	$2.04	$2.04	10,311
2019-04-11	$2.04	$2.10	$2.01	$2.03	$2.03	2,388
2019-04-10	$1.97	$2.15	$1.97	$2.01	$2.01	21,764
2019-04-09	$1.97	$2.02	$1.97	$2.02	$2.02	4,511
2019-04-08	$2.00	$2.00	$1.95	$1.98	$1.98	2,617
2019-04-05	$1.91	$2.00	$1.91	$1.99	$1.99	7,724
2019-04-04	$1.94	$1.99	$1.94	$1.97	$1.97	3,061
2019-04-03	$1.90	$1.99	$1.90	$1.96	$1.96	3,877
2019-04-02	$1.91	$2.00	$1.90	$1.95	$1.95	11,383
2019-04-01	$1.95	$1.98	$1.90	$1.96	$1.96	23,494
2019-03-29	$1.98	$2.01	$1.95	$1.95	$1.95	8,633
2019-03-28	$2.03	$2.03	$1.95	$2.01	$2.01	4,286
2019-03-27	$1.93	$2.06	$1.93	$2.06	$2.06	13,031
2019-03-26	$2.03	$2.03	$1.96	$1.97	$1.97	3,523
2019-03-25	$1.91	$2.01	$1.88	$1.93	$1.93	4,481
2019-03-22	$2.08	$2.08	$1.90	$1.90	$1.90	20,281
2019-03-21	$2.15	$2.15	$2.02	$2.12	$2.12	1,601
2019-03-20	$2.05	$2.05	$2.00	$2.05	$2.05	11,147
2019-03-19	$2.14	$2.17	$2.09	$2.10	$2.10	11,302
2019-03-18	$2.14	$2.20	$1.99	$2.14	$2.14	8,086
2019-03-15	$2.13	$2.17	$2.07	$2.13	$2.13	4,278
2019-03-14	$2.12	$2.15	$2.03	$2.13	$2.13	22,779
2019-03-13	$1.91	$2.13	$1.91	$2.08	$2.08	24,226
2019-03-12	$1.97	$1.99	$1.88	$1.92	$1.92	9,510
2019-03-11	$1.88	$1.97	$1.85	$1.97	$1.97	9,283
2019-03-08	$1.89	$1.91	$1.85	$1.86	$1.86	4,617
2019-03-07	$1.83	$1.97	$1.82	$1.97	$1.97	31,771
2019-03-06	$1.93	$1.99	$1.85	$1.85	$1.85	68,817
2019-03-05	$2.01	$2.02	$1.92	$1.97	$1.97	51,737
2019-03-04	$2.15	$2.17	$1.95	$2.01	$2.01	159,366
2019-03-01	$1.99	$2.41	$1.94	$2.20	$2.20	1,161,638
2019-02-28	$2.32	$2.34	$1.92	$2.05	$2.05	839,521
2019-02-27	$2.09	$2.10	$2.05	$2.05	$2.05	270,116
2019-02-26	$2.30	$2.30	$2.07	$2.10	$2.10	71,467
2019-02-25	$2.48	$2.48	$2.31	$2.39	$2.39	18,165
2019-02-22	$2.39	$2.41	$2.29	$2.41	$2.41	16,282
2019-02-21	$2.14	$2.39	$2.14	$2.32	$2.32	14,237
2019-02-20	$2.15	$2.23	$2.12	$2.15	$2.15	6,686
2019-02-19	$2.15	$2.17	$2.07	$2.12	$2.12	6,491
2019-02-15	$2.10	$2.23	$2.07	$2.21	$2.21	4,695
2019-02-14	$2.06	$2.13	$2.06	$2.08	$2.08	6,394
2019-02-13	$2.13	$2.17	$2.05	$2.05	$2.05	6,789
2019-02-12	$2.15	$2.16	$2.05	$2.11	$2.11	7,181
2019-02-11	$2.17	$2.17	$2.14	$2.14	$2.14	5,103
2019-02-08	$2.14	$2.18	$2.10	$2.15	$2.15	16,430
2019-02-07	$2.17	$2.20	$2.12	$2.15	$2.15	7,680
2019-02-06	$2.13	$2.17	$2.06	$2.12	$2.12	16,525
2019-02-05	$2.15	$2.21	$2.15	$2.19	$2.19	17,456
2019-02-04	$2.11	$2.20	$2.11	$2.17	$2.17	8,645
2019-02-01	$2.16	$2.20	$2.08	$2.16	$2.16	10,675
2019-01-31	$2.13	$2.18	$2.13	$2.14	$2.14	12,106
2019-01-30	$2.15	$2.26	$2.12	$2.13	$2.13	6,771
2019-01-29	$2.07	$2.17	$2.07	$2.15	$2.15	15,361
2019-01-28	$2.10	$2.19	$2.07	$2.07	$2.07	15,181
2019-01-25	$2.18	$2.20	$2.06	$2.18	$2.18	25,140
2019-01-24	$2.06	$2.18	$2.06	$2.13	$2.13	14,047
2019-01-23	$2.23	$2.23	$2.02	$2.05	$2.05	36,557
2019-01-22	$2.15	$2.25	$2.15	$2.15	$2.15	7,649
2019-01-18	$2.21	$2.21	$2.10	$2.18	$2.18	36,772
2019-01-17	$2.31	$2.31	$2.18	$2.22	$2.22	30,294
2019-01-16	$2.40	$2.40	$2.19	$2.27	$2.27	83,298
2019-01-15	$2.21	$2.85	$2.05	$2.45	$2.45	1,055,094
2019-01-14	$1.72	$2.00	$1.72	$1.91	$1.91	6,327
2019-01-11	$1.91	$1.97	$1.86	$1.89	$1.89	5,132
2019-01-10	$1.95	$2.00	$1.83	$1.90	$1.90	5,754
2019-01-09	$1.99	$2.03	$1.94	$1.97	$1.97	16,890
2019-01-08	$1.91	$2.03	$1.91	$1.96	$1.96	21,833
2019-01-07	$1.98	$1.98	$1.87	$1.90	$1.90	3,091
2019-01-04	$1.68	$1.99	$1.68	$1.95	$1.95	29,795
2019-01-03	$1.85	$1.95	$1.66	$1.66	$1.66	2,962
2019-01-02	$1.58	$1.91	$1.58	$1.89	$1.89	46,619
2018-12-31	$1.66	$1.70	$1.55	$1.55	$1.55	91,043
2018-12-28	$1.71	$1.78	$1.70	$1.72	$1.72	53,247
2018-12-27	$1.90	$1.94	$1.57	$1.57	$1.57	48,536
2018-12-26	$2.00	$2.01	$1.90	$1.90	$1.90	12,225
2018-12-24	$1.95	$2.01	$1.95	$2.00	$2.00	49,146
2018-12-21	$2.00	$2.01	$1.95	$1.95	$1.95	90,391
2018-12-20	$2.00	$2.03	$2.00	$2.00	$2.00	15,163
2018-12-19	$2.00	$2.05	$1.95	$2.01	$2.01	24,079
2018-12-18	$1.98	$2.04	$1.98	$2.00	$2.00	35,797
2018-12-17	$2.05	$2.07	$1.98	$1.98	$1.98	53,538
2018-12-14	$2.10	$2.11	$2.06	$2.10	$2.10	37,802
2018-12-13	$2.10	$2.12	$2.10	$2.10	$2.10	21,439
2018-12-12	$2.10	$2.11	$2.07	$2.10	$2.10	26,667
2018-12-11	$2.07	$2.13	$2.05	$2.10	$2.10	14,680
2018-12-10	$2.10	$2.11	$1.98	$2.05	$2.05	30,227
2018-12-07	$2.06	$2.13	$2.05	$2.10	$2.10	17,352
2018-12-06	$2.10	$2.13	$2.05	$2.05	$2.05	50,836
2018-12-04	$2.13	$2.16	$2.12	$2.15	$2.15	25,109
2018-12-03	$2.14	$2.15	$2.10	$2.15	$2.15	12,505
2018-11-30	$2.10	$2.22	$2.10	$2.10	$2.10	10,722
2018-11-29	$2.11	$2.12	$2.10	$2.11	$2.11	8,903
2018-11-28	$2.10	$2.15	$2.10	$2.10	$2.10	7,866
2018-11-27	$2.10	$2.19	$2.10	$2.10	$2.10	41,762
2018-11-26	$2.12	$2.12	$2.01	$2.05	$2.05	61,583
2018-11-23	$2.10	$2.14	$2.10	$2.14	$2.14	11,245
2018-11-21	$2.10	$2.12	$2.10	$2.11	$2.11	19,582
2018-11-20	$2.10	$2.11	$2.10	$2.11	$2.11	21,975
2018-11-19	$2.12	$2.15	$2.10	$2.15	$2.15	13,750
2018-11-16	$2.06	$2.15	$2.05	$2.10	$2.10	41,486
2018-11-15	$2.03	$2.10	$2.02	$2.08	$2.08	20,346
2018-11-14	$2.06	$2.11	$1.95	$2.02	$2.02	90,496
2018-11-13	$2.10	$2.12	$1.90	$2.06	$2.06	181,298
2018-11-12	$2.27	$2.40	$2.15	$2.16	$2.16	22,254
2018-11-09	$2.30	$2.40	$2.25	$2.25	$2.25	64,698
2018-11-08	$2.31	$2.35	$2.17	$2.33	$2.33	28,649
2018-11-07	$2.21	$2.38	$2.21	$2.30	$2.30	21,831
2018-11-06	$2.23	$2.23	$2.09	$2.22	$2.22	940
2018-11-05	$2.26	$2.29	$2.22	$2.22	$2.22	6,819
2018-11-02	$2.17	$2.30	$2.13	$2.28	$2.28	5,180
2018-11-01	$2.28	$2.28	$2.11	$2.25	$2.25	6,014
2018-10-31	$2.08	$2.30	$2.08	$2.30	$2.30	15,660
2018-10-30	$2.11	$2.35	$2.02	$2.06	$2.06	16,760
2018-10-29	$2.14	$2.14	$2.10	$2.13	$2.13	3,281
2018-10-26	$2.06	$2.23	$2.01	$2.12	$2.12	12,754
2018-10-25	$2.29	$2.29	$2.05	$2.07	$2.07	34,973
2018-10-24	$1.95	$2.31	$1.95	$2.31	$2.31	115,230
2018-10-23	$2.17	$2.19	$1.92	$1.92	$1.92	63,683
2018-10-22	$2.19	$2.32	$2.16	$2.16	$2.16	31,745
2018-10-19	$2.23	$2.23	$2.17	$2.20	$2.20	1,191
2018-10-18	$2.19	$2.35	$2.15	$2.24	$2.24	2,230
2018-10-17	$2.34	$2.35	$2.16	$2.21	$2.21	2,383
2018-10-16	$2.16	$2.35	$2.12	$2.34	$2.34	24,665
2018-10-15	$2.17	$2.35	$2.14	$2.14	$2.14	27,797
2018-10-12	$2.15	$2.20	$2.14	$2.19	$2.19	24,636
2018-10-11	$2.25	$2.28	$2.13	$2.19	$2.19	69,717
2018-10-10	$2.16	$2.35	$2.13	$2.25	$2.25	29,974
2018-10-09	$2.13	$2.34	$2.13	$2.14	$2.14	9,145
2018-10-08	$2.11	$2.29	$2.11	$2.12	$2.12	5,070
2018-10-05	$2.14	$2.21	$2.03	$2.21	$2.21	11,523
2018-10-04	$2.14	$2.23	$2.11	$2.18	$2.18	17,588
2018-10-03	$2.30	$2.33	$2.10	$2.15	$2.15	93,873
2018-10-02	$2.30	$2.34	$2.22	$2.30	$2.30	1,453
2018-10-01	$2.29	$2.33	$2.21	$2.32	$2.32	3,728
2018-09-28	$2.45	$2.45	$2.26	$2.30	$2.30	4,513
2018-09-27	$2.30	$2.40	$2.30	$2.40	$2.40	1,978
2018-09-26	$2.40	$2.40	$2.30	$2.31	$2.31	1,186
2018-09-25	$2.45	$2.45	$2.35	$2.45	$2.45	8,791
2018-09-24	$2.35	$2.46	$2.25	$2.45	$2.45	70,131
2018-09-21	$2.30	$2.40	$2.30	$2.30	$2.30	46,137
2018-09-20	$2.20	$2.35	$2.20	$2.35	$2.35	49,068
2018-09-19	$2.25	$2.30	$2.20	$2.30	$2.30	12,318
2018-09-18	$2.20	$2.34	$2.20	$2.25	$2.25	13,182
2018-09-17	$2.25	$2.30	$2.20	$2.20	$2.20	5,368
2018-09-14	$2.10	$2.30	$2.10	$2.25	$2.25	66,643
2018-09-13	$2.20	$2.20	$2.10	$2.15	$2.15	43,569
2018-09-12	$2.30	$2.30	$2.20	$2.20	$2.20	7,340
2018-09-11	$2.25	$2.30	$2.21	$2.25	$2.25	6,370
2018-09-10	$2.35	$2.40	$2.25	$2.25	$2.25	16,663
2018-09-07	$2.25	$2.45	$2.25	$2.45	$2.45	11,052
2018-09-06	$2.33	$2.45	$2.33	$2.40	$2.40	3,011
2018-09-05	$2.40	$2.45	$2.35	$2.40	$2.40	16,110
2018-09-04	$2.30	$2.45	$2.30	$2.35	$2.35	5,631
2018-08-31	$2.35	$2.40	$2.21	$2.30	$2.30	53,403
2018-08-30	$2.20	$2.40	$2.20	$2.35	$2.35	28,645
2018-08-29	$2.35	$2.44	$2.20	$2.20	$2.20	34,250
2018-08-28	$2.31	$2.40	$2.30	$2.35	$2.35	10,878
2018-08-27	$2.30	$2.40	$2.20	$2.30	$2.30	23,940
2018-08-24	$2.25	$2.35	$2.20	$2.30	$2.30	19,296
2018-08-23	$2.30	$2.30	$2.11	$2.25	$2.25	18,728
2018-08-22	$2.25	$2.40	$2.25	$2.30	$2.30	68,973
2018-08-21	$2.05	$2.25	$2.02	$2.20	$2.20	419,739
2018-08-20	$2.00	$2.10	$1.90	$2.10	$2.10	36,717
2018-08-17	$2.00	$2.15	$1.95	$2.00	$2.00	110,814
2018-08-16	$1.95	$2.10	$1.75	$2.00	$2.00	182,794
2018-08-15	$1.95	$2.00	$1.95	$1.95	$1.95	11,882
2018-08-14	$2.05	$2.15	$1.86	$1.98	$1.98	138,911
2018-08-13	$2.05	$2.15	$2.05	$2.10	$2.10	28,086
2018-08-10	$2.10	$2.15	$1.90	$2.15	$2.15	34,734
2018-08-09	$2.25	$2.25	$2.15	$2.15	$2.15	7,353
2018-08-08	$2.25	$2.25	$2.17	$2.20	$2.20	75,305
2018-08-07	$2.20	$2.35	$2.20	$2.20	$2.20	9,456
2018-08-06	$2.20	$2.25	$2.20	$2.25	$2.25	6,736
2018-08-03	$2.25	$2.30	$2.20	$2.20	$2.20	2,291
2018-08-02	$2.30	$2.31	$2.17	$2.25	$2.25	34,257
2018-08-01	$2.30	$2.40	$2.20	$2.30	$2.30	38,098
2018-07-31	$2.32	$2.45	$2.30	$2.30	$2.30	119,620
2018-07-30	$2.30	$2.40	$2.30	$2.30	$2.30	13,849
2018-07-27	$2.39	$2.39	$2.30	$2.30	$2.30	16,115
2018-07-26	$2.45	$2.45	$2.35	$2.35	$2.35	13,669
2018-07-25	$2.45	$2.45	$2.40	$2.40	$2.40	8,287
2018-07-24	$2.50	$2.55	$2.40	$2.45	$2.45	19,812
2018-07-23	$2.55	$2.65	$2.45	$2.50	$2.50	15,175
2018-07-20	$2.62	$2.62	$2.50	$2.50	$2.50	11,586
2018-07-19	$2.65	$2.70	$2.60	$2.60	$2.60	5,698
2018-07-18	$2.65	$2.70	$2.65	$2.65	$2.65	5,770
2018-07-17	$2.65	$2.70	$2.65	$2.65	$2.65	6,200
2018-07-16	$2.55	$2.75	$2.55	$2.65	$2.65	3,671
2018-07-13	$2.65	$2.65	$2.60	$2.60	$2.60	8,751
2018-07-12	$2.74	$2.74	$2.55	$2.60	$2.60	11,739
2018-07-11	$2.60	$2.70	$2.60	$2.70	$2.70	5,082
2018-07-10	$2.60	$2.75	$2.60	$2.60	$2.60	7,445
2018-07-09	$2.66	$2.75	$2.55	$2.65	$2.65	27,979
2018-07-06	$2.90	$2.90	$2.56	$2.60	$2.60	27,012
2018-07-05	$2.55	$2.85	$2.55	$2.60	$2.60	21,606
2018-07-03	$2.60	$2.61	$2.50	$2.55	$2.55	71,874
2018-07-02	$2.65	$2.70	$2.60	$2.60	$2.60	23,408
2018-06-29	$2.85	$2.85	$2.60	$2.70	$2.70	61,436
2018-06-28	$2.85	$2.95	$2.80	$2.85	$2.85	7,280
2018-06-27	$3.05	$3.05	$2.85	$2.85	$2.85	140,143
2018-06-26	$3.00	$3.12	$2.90	$3.05	$3.05	5,309
2018-06-25	$2.85	$3.00	$2.80	$3.00	$3.00	105,655
2018-06-22	$2.90	$2.95	$2.85	$2.85	$2.85	31,167
2018-06-21	$3.00	$3.00	$2.85	$2.85	$2.85	38,898
2018-06-20	$3.05	$3.05	$3.00	$3.00	$3.00	2,849
2018-06-19	$2.95	$3.10	$2.95	$3.05	$3.05	17,833
2018-06-18	$3.00	$3.05	$2.95	$2.95	$2.95	10,960
2018-06-15	$3.15	$3.20	$2.90	$3.05	$3.05	36,205
2018-06-14	$3.30	$3.30	$3.10	$3.15	$3.15	8,135
2018-06-13	$3.25	$3.30	$3.20	$3.30	$3.30	2,080
2018-06-12	$3.30	$3.30	$3.10	$3.10	$3.10	13,503
2018-06-11	$3.20	$3.25	$3.15	$3.20	$3.20	12,916
2018-06-08	$3.20	$3.25	$3.15	$3.15	$3.15	11,221
2018-06-07	$3.20	$3.30	$3.15	$3.15	$3.15	21,199
2018-06-06	$3.40	$3.45	$3.15	$3.20	$3.20	67,747
2018-06-05	$3.20	$3.40	$3.20	$3.40	$3.40	19,251
2018-06-04	$3.15	$3.23	$3.00	$3.20	$3.20	26,264
2018-06-01	$3.25	$3.25	$3.10	$3.20	$3.20	94,518
2018-05-31	$3.40	$3.40	$3.25	$3.30	$3.30	6,432
2018-05-30	$3.60	$3.65	$3.40	$3.40	$3.40	11,789
2018-05-29	$3.50	$3.60	$3.50	$3.58	$3.58	13,355
2018-05-25	$3.40	$3.45	$3.40	$3.45	$3.45	9,390
2018-05-24	$3.35	$3.40	$3.35	$3.35	$3.35	3,167
2018-05-23	$3.15	$3.45	$3.15	$3.25	$3.25	23,856
2018-05-22	$3.30	$3.39	$3.30	$3.30	$3.30	4,897
2018-05-21	$3.30	$3.40	$3.20	$3.35	$3.35	8,036
2018-05-18	$3.25	$3.35	$3.15	$3.35	$3.35	36,363
2018-05-17	$3.30	$3.35	$3.20	$3.20	$3.20	11,647
2018-05-16	$3.45	$3.59	$2.90	$3.35	$3.35	150,745
2018-05-15	$3.75	$3.80	$3.65	$3.80	$3.80	9,937
2018-05-14	$4.14	$4.14	$3.50	$3.80	$3.80	64,622
2018-05-11	$4.00	$4.13	$4.00	$4.10	$4.10	3,757
2018-05-10	$4.45	$4.47	$3.96	$3.96	$3.96	9,979
2018-05-09	$4.45	$4.50	$4.35	$4.50	$4.50	1,883
2018-05-08	$4.40	$4.40	$4.30	$4.38	$4.38	2,365
2018-05-07	$4.45	$4.50	$4.40	$4.40	$4.40	6,166
2018-05-04	$4.60	$4.60	$4.45	$4.45	$4.45	16,600
2018-05-03	$4.40	$4.54	$4.35	$4.50	$4.50	19,365
2018-05-02	$4.40	$4.57	$4.30	$4.30	$4.30	4,048
2018-05-01	$4.49	$4.65	$4.42	$4.45	$4.45	12,253
2018-04-30	$4.50	$4.55	$4.45	$4.50	$4.50	11,372
2018-04-27	$4.45	$4.50	$4.40	$4.40	$4.40	1,085
2018-04-26	$4.45	$4.60	$4.45	$4.45	$4.45	12,146
2018-04-25	$4.45	$4.50	$4.40	$4.40	$4.40	1,580
2018-04-24	$4.35	$4.50	$4.30	$4.50	$4.50	22,274
2018-04-23	$4.25	$4.40	$4.15	$4.34	$4.34	13,595
2018-04-20	$4.40	$4.49	$4.30	$4.30	$4.30	12,103
2018-04-19	$4.25	$4.47	$4.25	$4.35	$4.35	9,153
2018-04-18	$4.40	$4.45	$4.25	$4.35	$4.35	12,494
2018-04-17	$4.20	$4.45	$4.05	$4.44	$4.44	17,770
2018-04-16	$4.30	$4.30	$4.15	$4.15	$4.15	2,546
2018-04-13	$4.50	$4.50	$4.15	$4.25	$4.25	29,444
2018-04-12	$4.35	$4.45	$4.20	$4.45	$4.45	3,398
2018-04-11	$4.50	$4.50	$4.30	$4.30	$4.30	6,292
2018-04-10	$4.20	$4.55	$4.20	$4.45	$4.45	17,892
2018-04-09	$4.35	$4.35	$4.10	$4.20	$4.20	13,144
2018-04-06	$4.50	$4.50	$4.10	$4.30	$4.30	5,199
2018-04-05	$4.20	$4.30	$4.15	$4.30	$4.30	24,461
2018-04-04	$4.30	$4.30	$4.10	$4.10	$4.10	4,738
2018-04-03	$4.20	$4.30	$4.15	$4.20	$4.20	16,524
2018-04-02	$4.20	$4.30	$4.13	$4.20	$4.20	27,805
2018-03-29	$4.00	$4.33	$4.00	$4.25	$4.25	29,906
2018-03-28	$4.05	$4.09	$4.05	$4.06	$4.06	1,504
2018-03-27	$4.15	$4.25	$4.05	$4.15	$4.15	13,951
2018-03-26	$4.05	$4.20	$3.95	$4.20	$4.20	9,349
2018-03-23	$4.00	$4.05	$3.95	$4.05	$4.05	3,664
2018-03-22	$4.05	$4.05	$3.95	$3.95	$3.95	5,099
2018-03-21	$4.00	$4.05	$3.95	$4.05	$4.05	1,114
2018-03-20	$3.95	$4.05	$3.95	$4.05	$4.05	4,824
2018-03-19	$3.75	$4.03	$3.75	$4.03	$4.03	21,862
2018-03-16	$3.76	$4.00	$3.75	$3.85	$3.85	9,811
2018-03-15	$3.86	$3.90	$3.85	$3.85	$3.85	1,353
2018-03-14	$3.90	$3.95	$3.80	$3.80	$3.80	3,787
2018-03-13	$3.90	$4.00	$3.85	$3.85	$3.85	11,686
2018-03-12	$3.80	$3.95	$3.80	$3.90	$3.90	9,189
2018-03-09	$3.75	$3.85	$3.75	$3.80	$3.80	2,446
2018-03-08	$3.72	$3.92	$3.72	$3.85	$3.85	50,800
2018-03-07	$3.70	$3.85	$3.65	$3.75	$3.75	13,022
2018-03-06	$3.75	$3.80	$3.68	$3.70	$3.70	20,766
2018-03-05	$3.90	$3.90	$3.70	$3.80	$3.80	24,600
2018-03-02	$3.70	$3.70	$3.60	$3.70	$3.70	5,541
2018-03-01	$3.65	$3.80	$3.65	$3.80	$3.80	53,902
2018-02-28	$3.70	$3.75	$3.60	$3.65	$3.65	16,324
2018-02-27	$3.75	$4.00	$3.65	$3.75	$3.75	23,207
2018-02-26	$3.75	$3.80	$3.60	$3.70	$3.70	20,990
2018-02-23	$3.55	$3.75	$3.55	$3.75	$3.75	50,227
2018-02-22	$3.75	$3.90	$3.35	$3.55	$3.55	133,743
2018-02-21	$4.00	$4.05	$3.65	$3.75	$3.75	94,921
2018-02-20	$4.10	$4.20	$4.00	$4.10	$4.10	28,018
2018-02-16	$4.05	$4.16	$4.00	$4.10	$4.10	42,481
2018-02-15	$4.10	$4.15	$4.05	$4.05	$4.05	9,878
2018-02-14	$4.10	$4.15	$4.05	$4.05	$4.05	65,193
2018-02-13	$4.20	$4.20	$4.10	$4.10	$4.10	11,488
2018-02-12	$4.17	$4.20	$4.15	$4.15	$4.15	9,871
2018-02-09	$4.15	$4.20	$4.15	$4.20	$4.20	35,218
2018-02-08	$4.20	$4.20	$4.15	$4.20	$4.20	9,691
2018-02-07	$4.15	$4.25	$4.15	$4.20	$4.20	28,600
2018-02-06	$4.15	$4.27	$4.15	$4.20	$4.20	35,789
2018-02-05	$4.20	$4.25	$4.20	$4.20	$4.20	24,415
2018-02-02	$4.25	$4.30	$4.25	$4.30	$4.30	12,795
2018-02-01	$4.30	$4.30	$4.25	$4.30	$4.30	6,137
2018-01-31	$4.25	$4.35	$4.25	$4.30	$4.30	9,082
2018-01-30	$4.25	$4.30	$4.20	$4.20	$4.20	50,431
2018-01-29	$4.30	$4.39	$4.30	$4.30	$4.30	13,453
2018-01-26	$4.45	$4.45	$4.35	$4.40	$4.40	26,198
2018-01-25	$4.40	$4.50	$4.40	$4.50	$4.50	7,985
2018-01-24	$4.55	$4.55	$4.40	$4.40	$4.40	6,480
2018-01-23	$4.55	$4.55	$4.40	$4.50	$4.50	9,539
2018-01-22	$4.40	$4.55	$4.30	$4.55	$4.55	26,808
2018-01-19	$4.35	$4.40	$4.30	$4.30	$4.30	94,040
2018-01-18	$4.45	$4.45	$4.35	$4.38	$4.38	16,769
2018-01-17	$4.39	$4.40	$4.30	$4.38	$4.38	30,627
2018-01-16	$4.50	$4.50	$4.35	$4.40	$4.40	45,227
2018-01-12	$4.55	$4.68	$4.45	$4.53	$4.53	11,272
2018-01-11	$4.45	$4.55	$4.40	$4.50	$4.50	23,452
2018-01-10	$4.40	$4.45	$4.35	$4.45	$4.45	27,911
2018-01-09	$4.45	$4.50	$4.40	$4.43	$4.43	30,401
2018-01-08	$4.40	$4.50	$4.40	$4.45	$4.45	11,921
2018-01-05	$4.50	$4.50	$4.40	$4.40	$4.40	43,544
2018-01-04	$4.60	$4.60	$4.50	$4.55	$4.55	6,221
2018-01-03	$4.60	$4.60	$4.50	$4.50	$4.50	14,612
2018-01-02	$4.54	$4.65	$4.50	$4.50	$4.50	8,250
2017-12-29	$4.75	$4.75	$4.65	$4.65	$4.65	7,133
2017-12-28	$4.70	$4.70	$4.61	$4.70	$4.70	14,918
2017-12-27	$4.40	$4.80	$4.40	$4.70	$4.70	37,156
2017-12-26	$4.50	$4.50	$4.35	$4.40	$4.40	65,797
2017-12-22	$4.45	$4.50	$4.40	$4.50	$4.50	11,616
2017-12-21	$4.47	$4.50	$4.40	$4.45	$4.45	34,736
2017-12-20	$4.40	$4.52	$4.40	$4.45	$4.45	69,738
2017-12-19	$4.40	$4.50	$4.40	$4.40	$4.40	32,619
2017-12-18	$4.60	$4.60	$4.45	$4.45	$4.45	83,786
2017-12-15	$4.55	$4.65	$4.55	$4.55	$4.55	63,203
2017-12-14	$4.75	$4.75	$4.55	$4.60	$4.60	84,555
2017-12-13	$5.05	$5.10	$4.65	$4.70	$4.70	137,507
2017-12-12	$5.00	$5.55	$5.00	$5.10	$5.10	787,554
2017-12-11	$4.50	$4.55	$4.10	$4.50	$4.50	112,042
2017-12-08	$4.50	$4.55	$4.38	$4.40	$4.40	54,301
2017-12-07	$4.40	$4.50	$4.35	$4.40	$4.40	32,710
2017-12-06	$4.80	$4.90	$4.42	$4.53	$4.53	97,600
2017-12-05	$4.55	$4.90	$4.55	$4.85	$4.85	29,340
2017-12-04	$4.70	$4.82	$4.50	$4.55	$4.55	28,978
2017-12-01	$4.95	$4.95	$4.80	$4.85	$4.85	29,746
2017-11-30	$4.95	$5.05	$4.95	$5.00	$5.00	3,240
2017-11-29	$5.00	$5.15	$4.95	$4.95	$4.95	17,612
2017-11-28	$5.00	$5.10	$5.00	$5.08	$5.08	10,997
2017-11-27	$5.05	$5.18	$4.95	$5.05	$5.05	25,610
2017-11-24	$5.15	$5.20	$5.05	$5.10	$5.10	10,531
2017-11-22	$5.26	$5.35	$5.20	$5.20	$5.20	10,177
2017-11-21	$5.28	$5.35	$5.25	$5.25	$5.25	8,021
2017-11-20	$5.30	$5.39	$5.23	$5.25	$5.25	66,253
2017-11-17	$5.20	$5.30	$5.20	$5.28	$5.28	7,848
2017-11-16	$4.90	$5.30	$4.90	$5.25	$5.25	59,899
2017-11-15	$5.00	$5.05	$4.90	$4.95	$4.95	36,824
2017-11-14	$5.20	$5.27	$4.90	$5.10	$5.10	32,891
2017-11-13	$5.15	$5.30	$5.05	$5.17	$5.17	30,014
2017-11-10	$5.25	$5.25	$5.15	$5.15	$5.15	24,344
2017-11-09	$4.90	$5.35	$4.90	$5.28	$5.28	66,171
2017-11-08	$4.58	$4.95	$4.55	$4.90	$4.90	33,704
2017-11-07	$4.45	$4.60	$4.45	$4.45	$4.45	40,339
2017-11-06	$5.00	$5.00	$4.43	$4.45	$4.45	115,267
2017-11-03	$4.85	$5.00	$4.85	$4.97	$4.97	9,718
2017-11-02	$4.85	$5.08	$4.80	$4.85	$4.85	27,970
2017-11-01	$5.26	$5.35	$4.70	$4.80	$4.80	70,482
2017-10-31	$5.35	$5.40	$5.30	$5.35	$5.35	11,587
2017-10-30	$5.35	$5.35	$5.30	$5.35	$5.35	14,689
2017-10-27	$5.28	$5.35	$5.26	$5.35	$5.35	17,884
2017-10-26	$5.25	$5.30	$5.20	$5.25	$5.25	10,491
2017-10-25	$5.20	$5.31	$5.20	$5.20	$5.20	47,737
2017-10-24	$5.15	$5.15	$5.05	$5.10	$5.10	7,201
2017-10-23	$5.05	$5.15	$5.04	$5.15	$5.15	13,456
2017-10-20	$5.10	$5.10	$5.05	$5.05	$5.05	5,993
2017-10-19	$5.10	$5.15	$5.00	$5.05	$5.05	31,803
2017-10-18	$5.00	$5.15	$5.00	$5.15	$5.15	23,902
2017-10-17	$5.05	$5.10	$4.95	$5.00	$5.00	15,785
2017-10-16	$5.15	$5.15	$5.10	$5.11	$5.11	1,062
2017-10-13	$4.95	$5.15	$4.95	$5.10	$5.10	16,489
2017-10-12	$5.09	$5.15	$4.95	$5.05	$5.05	22,466
2017-10-11	$5.03	$5.15	$5.00	$5.05	$5.05	39,556
2017-10-10	$5.00	$5.07	$4.85	$4.90	$4.90	67,998
2017-10-09	$4.85	$5.05	$4.85	$5.00	$5.00	6,820
2017-10-06	$4.95	$5.05	$4.90	$5.05	$5.05	22,594
2017-10-05	$4.85	$5.05	$4.85	$5.05	$5.05	13,225
2017-10-04	$4.90	$5.10	$4.75	$4.80	$4.80	11,038
2017-10-03	$4.80	$4.94	$4.80	$4.80	$4.80	16,806
2017-10-02	$5.21	$5.26	$4.75	$4.75	$4.75	43,667
2017-09-29	$5.00	$5.25	$4.99	$5.20	$5.20	25,816
2017-09-28	$5.05	$5.10	$5.00	$5.05	$5.05	14,872
2017-09-27	$4.85	$5.05	$4.85	$5.00	$5.00	4,459
2017-09-26	$4.80	$4.90	$4.70	$4.88	$4.88	16,063
2017-09-25	$4.90	$5.00	$4.70	$4.80	$4.80	34,694
2017-09-22	$4.51	$4.92	$4.51	$4.92	$4.92	6,003
2017-09-21	$4.95	$4.95	$4.40	$4.50	$4.50	67,375
2017-09-20	$4.95	$5.05	$4.85	$4.85	$4.85	14,676
2017-09-19	$5.05	$5.05	$4.80	$4.95	$4.95	6,290
2017-09-18	$5.00	$5.10	$4.80	$5.05	$5.05	17,617
2017-09-15	$5.00	$5.10	$5.00	$5.05	$5.05	9,609
2017-09-14	$4.95	$5.00	$4.85	$4.95	$4.95	12,752
2017-09-13	$5.00	$5.15	$5.00	$5.00	$5.00	22,519
2017-09-12	$4.75	$5.05	$4.75	$4.95	$4.95	21,440
2017-09-11	$4.80	$4.90	$4.80	$4.80	$4.80	8,213
2017-09-08	$4.70	$4.85	$4.60	$4.80	$4.80	62,320
2017-09-07	$4.85	$4.95	$4.75	$4.75	$4.75	13,259
2017-09-06	$5.30	$5.30	$4.80	$4.85	$4.85	47,984
2017-09-05	$5.10	$5.31	$4.75	$5.20	$5.20	41,952
2017-09-01	$5.06	$5.15	$5.00	$5.05	$5.05	8,736
2017-08-31	$4.95	$5.05	$4.90	$5.00	$5.00	15,990
2017-08-30	$4.85	$5.10	$4.85	$4.95	$4.95	6,784
2017-08-29	$4.90	$4.95	$4.88	$4.90	$4.90	24,640
2017-08-28	$4.85	$4.90	$4.85	$4.85	$4.85	7,988
2017-08-25	$4.89	$4.90	$4.85	$4.85	$4.85	14,487
2017-08-24	$4.85	$4.95	$4.80	$4.85	$4.85	13,669
2017-08-23	$4.80	$4.85	$4.50	$4.85	$4.85	105,729
2017-08-22	$4.95	$4.95	$4.55	$4.80	$4.80	111,817
2017-08-21	$4.95	$4.95	$4.90	$4.95	$4.95	15,918
2017-08-18	$5.00	$5.05	$4.95	$5.00	$5.00	8,940
2017-08-17	$4.85	$5.15	$4.85	$5.00	$5.00	12,114
2017-08-16	$4.95	$5.00	$4.55	$4.85	$4.85	124,423
2017-08-15	$5.15	$5.15	$4.85	$4.90	$4.90	97,500
2017-08-14	$4.90	$5.15	$4.85	$5.15	$5.15	64,100
2017-08-11	$4.80	$5.10	$4.70	$4.95	$4.95	53,494
2017-08-10	$5.03	$5.05	$4.80	$4.80	$4.80	49,491
2017-08-09	$5.20	$5.30	$4.75	$5.05	$5.05	83,423
2017-08-08	$5.30	$5.35	$5.18	$5.30	$5.30	56,358
2017-08-07	$5.45	$5.50	$5.30	$5.35	$5.35	22,807
2017-08-04	$5.45	$5.60	$5.45	$5.45	$5.45	27,600
2017-08-03	$5.45	$5.55	$5.45	$5.50	$5.50	75,100
2017-08-02	$5.60	$5.70	$5.50	$5.50	$5.50	46,315
2017-08-01	$5.73	$5.73	$5.55	$5.64	$5.64	90,598
2017-07-31	$5.74	$5.75	$5.65	$5.70	$5.70	84,640
2017-07-28	$5.80	$5.80	$5.70	$5.75	$5.75	42,223
2017-07-27	$5.70	$5.84	$5.70	$5.75	$5.75	25,531
2017-07-26	$5.60	$5.75	$5.60	$5.75	$5.75	79,490
2017-07-25	$5.55	$5.70	$5.43	$5.65	$5.65	50,465
2017-07-24	$5.55	$5.63	$5.46	$5.60	$5.60	25,727
2017-07-21	$5.60	$5.60	$5.45	$5.50	$5.50	12,578
2017-07-20	$5.50	$5.60	$5.50	$5.50	$5.50	20,841
2017-07-19	$5.60	$5.60	$5.45	$5.55	$5.55	7,304
2017-07-18	$5.61	$5.70	$5.55	$5.55	$5.55	45,581
2017-07-17	$5.61	$5.61	$5.50	$5.55	$5.55	8,040
2017-07-14	$5.50	$5.65	$5.50	$5.55	$5.55	9,889
2017-07-13	$5.55	$5.60	$5.50	$5.55	$5.55	39,127
2017-07-12	$5.60	$5.70	$5.55	$5.55	$5.55	96,259
2017-07-11	$5.70	$5.70	$5.51	$5.60	$5.60	57,495
2017-07-10	$5.55	$5.60	$5.30	$5.60	$5.60	35,100
2017-07-07	$5.65	$5.70	$5.60	$5.60	$5.60	31,668
2017-07-06	$5.62	$5.75	$5.55	$5.70	$5.70	45,325
2017-07-05	$5.60	$5.70	$5.55	$5.65	$5.65	21,094
2017-07-03	$5.75	$5.75	$5.60	$5.60	$5.60	4,094
2017-06-30	$5.60	$5.65	$5.55	$5.60	$5.60	47,501
2017-06-29	$5.65	$5.65	$5.50	$5.60	$5.60	43,843
2017-06-28	$5.60	$5.75	$5.50	$5.65	$5.65	52,673
2017-06-27	$5.35	$5.80	$5.35	$5.55	$5.55	54,400
2017-06-26	$5.44	$5.45	$5.25	$5.35	$5.35	67,940
2017-06-23	$5.10	$5.40	$5.04	$5.40	$5.40	97,946
2017-06-22	$5.10	$5.10	$5.00	$5.05	$5.05	6,500
2017-06-21	$5.10	$5.10	$5.00	$5.05	$5.05	2,500
2017-06-20	$5.05	$5.15	$5.05	$5.05	$5.05	7,502
2017-06-19	$5.00	$5.15	$5.00	$5.10	$5.10	43,467
2017-06-16	$5.09	$5.10	$4.95	$5.00	$5.00	21,190
2017-06-15	$4.80	$5.15	$4.80	$5.10	$5.10	69,178
2017-06-14	$4.95	$4.95	$4.80	$4.85	$4.85	11,283
2017-06-13	$4.80	$4.99	$4.80	$4.88	$4.88	28,047
2017-06-12	$4.80	$4.85	$4.80	$4.85	$4.85	12,681
2017-06-09	$5.00	$5.00	$4.85	$4.85	$4.85	4,499
2017-06-08	$4.95	$4.95	$4.75	$4.85	$4.85	8,692
2017-06-07	$5.10	$5.10	$4.90	$4.90	$4.90	22,210
2017-06-06	$5.05	$5.10	$4.95	$5.10	$5.10	32,829
2017-06-05	$5.05	$5.10	$5.05	$5.05	$5.05	10,603
2017-06-02	$5.07	$5.15	$5.05	$5.05	$5.05	14,340
2017-06-01	$5.00	$5.05	$5.00	$5.00	$5.00	24,628
2017-05-31	$5.00	$5.10	$5.00	$5.05	$5.05	12,665
2017-05-30	$4.90	$5.05	$4.90	$5.00	$5.00	7,882
2017-05-26	$4.95	$4.95	$4.85	$4.95	$4.95	15,806
2017-05-25	$4.90	$4.95	$4.76	$4.90	$4.90	17,582
2017-05-24	$4.95	$4.95	$4.85	$4.85	$4.85	6,223
2017-05-23	$4.90	$5.00	$4.85	$4.90	$4.90	32,538
2017-05-22	$4.80	$4.95	$4.80	$4.85	$4.85	7,638
2017-05-19	$4.65	$4.90	$4.65	$4.80	$4.80	33,071
2017-05-18	$4.68	$4.85	$4.68	$4.80	$4.80	22,559
2017-05-17	$4.90	$4.90	$4.75	$4.80	$4.80	14,681
2017-05-16	$5.00	$5.00	$4.70	$4.90	$4.90	46,467
2017-05-15	$5.03	$5.10	$4.95	$5.05	$5.05	40,777
2017-05-12	$5.15	$5.15	$5.05	$5.05	$5.05	3,190
2017-05-11	$5.15	$5.20	$5.10	$5.10	$5.10	33,726
2017-05-10	$4.80	$5.10	$4.80	$5.05	$5.05	9,651
2017-05-09	$4.90	$4.95	$4.85	$4.85	$4.85	27,524
2017-05-08	$5.00	$5.00	$4.95	$4.95	$4.95	9,568
2017-05-05	$5.10	$5.15	$5.05	$5.05	$5.05	16,225
2017-05-04	$5.10	$5.10	$5.05	$5.10	$5.10	7,116
2017-05-03	$5.15	$5.15	$4.95	$5.05	$5.05	21,480
2017-05-02	$5.17	$5.20	$5.15	$5.15	$5.15	20,357
2017-05-01	$5.25	$5.25	$5.15	$5.20	$5.20	17,200
2017-04-28	$5.15	$5.25	$5.15	$5.20	$5.20	12,146
2017-04-27	$5.20	$5.26	$5.20	$5.20	$5.20	17,404
2017-04-26	$5.15	$5.38	$5.15	$5.25	$5.25	17,278
2017-04-25	$5.20	$5.25	$5.15	$5.22	$5.22	6,943
2017-04-24	$5.27	$5.30	$5.20	$5.25	$5.25	22,657
2017-04-21	$5.30	$5.30	$5.25	$5.25	$5.25	13,786
2017-04-20	$5.10	$5.30	$5.10	$5.25	$5.25	9,153
2017-04-19	$5.05	$5.20	$5.05	$5.15	$5.15	22,738
2017-04-18	$4.95	$5.15	$4.95	$5.10	$5.10	8,536
2017-04-17	$5.05	$5.14	$4.95	$5.05	$5.05	15,363
2017-04-13	$5.14	$5.15	$5.05	$5.10	$5.10	1,372
2017-04-12	$5.25	$5.25	$5.15	$5.15	$5.15	8,134
2017-04-11	$5.30	$5.30	$5.20	$5.20	$5.20	9,463
2017-04-10	$5.15	$5.30	$5.15	$5.25	$5.25	5,217
2017-04-07	$5.20	$5.40	$5.06	$5.30	$5.30	9,568
2017-04-06	$5.24	$5.25	$5.20	$5.25	$5.25	4,440
2017-04-05	$5.30	$5.40	$5.20	$5.20	$5.20	21,040
2017-04-04	$5.40	$5.45	$5.35	$5.35	$5.35	17,579
2017-04-03	$5.45	$5.55	$5.35	$5.45	$5.45	27,378
2017-03-31	$5.50	$5.55	$5.30	$5.40	$5.40	40,945
2017-03-30	$5.40	$5.51	$5.39	$5.50	$5.50	62,342
2017-03-29	$5.25	$5.45	$5.13	$5.35	$5.35	30,291
2017-03-28	$4.70	$5.26	$4.70	$5.25	$5.25	333,686
2017-03-27	$4.80	$4.80	$4.65	$4.75	$4.75	43,293
2017-03-24	$4.90	$4.97	$4.70	$4.80	$4.80	54,143
2017-03-23	$4.86	$4.90	$4.80	$4.89	$4.89	48,961
2017-03-22	$5.05	$5.05	$4.85	$4.85	$4.85	15,005
2017-03-21	$5.00	$5.20	$5.00	$5.00	$5.00	21,851
2017-03-20	$5.25	$5.25	$4.99	$5.00	$5.00	33,429
2017-03-17	$5.20	$5.30	$5.15	$5.15	$5.15	19,724
2017-03-16	$5.20	$5.55	$5.20	$5.30	$5.30	36,866
2017-03-15	$5.03	$5.25	$5.00	$5.20	$5.20	31,492
2017-03-14	$5.20	$5.20	$5.00	$5.10	$5.10	12,889
2017-03-13	$5.05	$5.25	$5.00	$5.25	$5.25	27,305
2017-03-10	$5.05	$5.20	$5.05	$5.10	$5.10	31,301
2017-03-09	$5.00	$5.05	$4.90	$5.00	$5.00	10,720
2017-03-08	$5.00	$5.00	$4.90	$5.00	$5.00	8,364
2017-03-07	$4.95	$5.00	$4.85	$5.00	$5.00	30,676
2017-03-06	$5.05	$5.15	$4.95	$5.00	$5.00	32,112
2017-03-03	$5.00	$5.10	$5.00	$5.10	$5.10	13,001
2017-03-02	$5.15	$5.17	$4.97	$5.10	$5.10	47,944
2017-03-01	$5.10	$5.20	$5.10	$5.15	$5.15	19,585
2017-02-28	$5.15	$5.25	$5.15	$5.15	$5.15	19,932
2017-02-27	$5.15	$5.35	$5.10	$5.25	$5.25	11,066
2017-02-24	$5.40	$5.40	$5.10	$5.20	$5.20	35,973
2017-02-23	$4.90	$5.45	$4.90	$5.40	$5.40	66,419
2017-02-22	$5.55	$5.60	$4.90	$5.00	$5.00	185,701
2017-02-21	$5.80	$5.80	$5.70	$5.73	$5.73	48,425
2017-02-17	$5.90	$5.90	$5.80	$5.85	$5.85	19,433
2017-02-16	$5.95	$6.15	$5.90	$5.90	$5.90	12,678
2017-02-15	$5.95	$6.00	$5.80	$5.90	$5.90	5,104
2017-02-14	$5.95	$6.05	$5.90	$5.90	$5.90	12,858
2017-02-13	$6.00	$6.00	$5.85	$5.95	$5.95	24,060
2017-02-10	$5.90	$6.00	$5.83	$5.95	$5.95	3,447
2017-02-09	$5.70	$5.90	$5.70	$5.85	$5.85	6,770
2017-02-08	$5.75	$5.75	$5.65	$5.65	$5.65	30,577
2017-02-07	$5.70	$5.80	$5.65	$5.70	$5.70	17,181
2017-02-06	$5.85	$5.85	$5.60	$5.70	$5.70	33,249
2017-02-03	$5.90	$5.90	$5.80	$5.80	$5.80	39,454
2017-02-02	$5.90	$5.99	$5.85	$5.90	$5.90	23,624
2017-02-01	$5.90	$5.95	$5.85	$5.95	$5.95	11,214
2017-01-31	$5.85	$5.90	$5.85	$5.90	$5.90	1,564
2017-01-30	$5.80	$5.95	$5.80	$5.90	$5.90	3,492
2017-01-27	$5.85	$5.95	$5.80	$5.90	$5.90	19,732
2017-01-26	$5.90	$5.95	$5.80	$5.80	$5.80	7,277
2017-01-25	$6.20	$6.20	$5.80	$5.85	$5.85	71,753
2017-01-24	$5.85	$6.30	$5.80	$6.23	$6.23	91,161
2017-01-23	$5.85	$5.85	$5.80	$5.80	$5.80	23,522
2017-01-20	$5.80	$6.05	$5.80	$5.85	$5.85	67,175
2017-01-19	$5.85	$5.90	$5.80	$5.80	$5.80	25,710
2017-01-18	$6.05	$6.05	$5.80	$5.85	$5.85	65,371
2017-01-17	$5.95	$6.10	$5.95	$6.00	$6.00	26,828
2017-01-13	$6.05	$6.25	$6.00	$6.05	$6.05	32,057
2017-01-12	$6.00	$6.10	$5.91	$5.98	$5.98	63,458
2017-01-11	$6.05	$6.35	$6.00	$6.10	$6.10	56,321
2017-01-10	$5.85	$6.06	$5.85	$6.05	$6.05	30,169
2017-01-09	$5.90	$5.96	$5.90	$5.90	$5.90	17,134
2017-01-06	$5.80	$5.95	$5.80	$5.95	$5.95	11,796
2017-01-05	$5.95	$6.00	$5.85	$5.85	$5.85	22,420
2017-01-04	$5.85	$6.15	$5.85	$5.95	$5.95	54,649
2017-01-03	$5.80	$5.95	$5.76	$5.95	$5.95	34,137
2016-12-30	$5.80	$5.85	$5.80	$5.85	$5.85	15,610
2016-12-29	$5.85	$5.85	$5.80	$5.80	$5.80	12,671
2016-12-28	$5.80	$5.90	$5.80	$5.90	$5.90	13,058
2016-12-27	$5.80	$5.85	$5.80	$5.85	$5.85	23,311
2016-12-23	$5.80	$5.90	$5.80	$5.85	$5.85	12,191
2016-12-22	$5.85	$5.90	$5.80	$5.85	$5.85	31,966
2016-12-21	$5.90	$6.00	$5.85	$5.85	$5.85	29,450
2016-12-20	$6.05	$6.15	$5.85	$5.95	$5.95	66,158
2016-12-19	$6.05	$6.10	$6.05	$6.10	$6.10	31,246
2016-12-16	$6.05	$6.15	$6.05	$6.10	$6.10	10,560
2016-12-15	$6.15	$6.15	$6.05	$6.05	$6.05	30,845
2016-12-14	$6.00	$6.15	$6.00	$6.10	$6.10	21,697
2016-12-13	$6.06	$6.10	$6.00	$6.10	$6.10	94,937
2016-12-12	$6.00	$6.10	$5.90	$6.10	$6.10	98,489
2016-12-09	$5.85	$6.10	$5.85	$6.05	$6.05	25,846
2016-12-08	$5.90	$5.95	$5.80	$5.85	$5.85	27,263
2016-12-07	$5.90	$6.05	$5.90	$5.95	$5.95	41,364
2016-12-06	$5.80	$5.95	$5.80	$5.90	$5.90	104,353
2016-12-05	$5.65	$5.68	$5.60	$5.60	$5.60	39,347
2016-12-02	$5.65	$5.65	$5.60	$5.60	$5.60	4,053
2016-12-01	$5.75	$5.80	$5.65	$5.70	$5.70	70,745
2016-11-30	$5.85	$5.85	$5.73	$5.80	$5.80	26,062
2016-11-29	$5.90	$5.90	$5.73	$5.80	$5.80	15,243
2016-11-28	$5.70	$5.85	$5.69	$5.85	$5.85	37,269
2016-11-25	$5.65	$5.75	$5.50	$5.75	$5.75	12,732
2016-11-23	$5.85	$5.85	$5.50	$5.70	$5.70	42,353
2016-11-22	$5.70	$5.85	$5.70	$5.80	$5.80	134,832
2016-11-21	$5.40	$5.75	$5.40	$5.70	$5.70	190,483
2016-11-18	$5.35	$5.55	$5.35	$5.50	$5.50	97,153
2016-11-17	$5.30	$5.45	$5.02	$5.35	$5.35	182,686
2016-11-16	$5.05	$5.35	$5.00	$5.30	$5.30	103,973
2016-11-15	$4.70	$5.10	$4.70	$5.05	$5.05	200,614
2016-11-14	$4.35	$4.75	$4.35	$4.75	$4.75	78,399
2016-11-11	$3.80	$4.60	$3.80	$4.60	$4.60	153,165
2016-11-10	$3.95	$4.00	$3.80	$3.85	$3.85	3,378
2016-11-09	$3.95	$3.95	$3.85	$3.90	$3.90	18,506
2016-11-08	$4.10	$4.11	$3.95	$4.00	$4.00	74,035
2016-11-07	$4.15	$4.30	$4.10	$4.10	$4.10	60,940
2016-11-04	$4.35	$4.40	$4.10	$4.15	$4.15	120,430
2016-11-03	$4.20	$4.25	$4.20	$4.20	$4.20	19,844
2016-11-02	$4.25	$4.25	$4.23	$4.25	$4.25	900
2016-11-01	$4.20	$4.30	$4.20	$4.25	$4.25	4,604
2016-10-31	$4.20	$4.30	$4.15	$4.15	$4.15	45,651
2016-10-28	$4.20	$4.45	$4.20	$4.25	$4.25	28,440
2016-10-27	$4.50	$4.50	$3.95	$4.20	$4.20	138,057
2016-10-26	$4.40	$4.45	$4.40	$4.40	$4.40	15,072
2016-10-25	$4.50	$4.50	$4.40	$4.50	$4.50	15,042
2016-10-24	$4.40	$4.50	$4.30	$4.45	$4.45	44,793
2016-10-21	$4.35	$4.45	$4.35	$4.35	$4.35	27,528
2016-10-20	$4.35	$4.50	$4.35	$4.45	$4.45	16,574
2016-10-19	$4.40	$4.55	$4.35	$4.50	$4.50	32,560
2016-10-18	$4.30	$4.50	$4.25	$4.45	$4.45	16,109
2016-10-17	$4.35	$4.41	$4.25	$4.28	$4.28	32,757
2016-10-14	$4.32	$4.44	$4.32	$4.40	$4.40	11,391
2016-10-13	$4.15	$4.46	$4.15	$4.35	$4.35	75,589
2016-10-12	$4.41	$4.68	$4.12	$4.17	$4.17	120,213
2016-10-11	$4.60	$4.60	$4.41	$4.44	$4.44	104,219
2016-10-10	$4.68	$4.74	$4.47	$4.57	$4.57	139,820
2016-10-07	$4.70	$4.74	$4.67	$4.71	$4.71	36,080
2016-10-06	$4.74	$4.75	$4.65	$4.73	$4.73	16,276
2016-10-05	$4.97	$4.97	$4.71	$4.74	$4.74	41,687
2016-10-04	$4.93	$5.00	$4.77	$4.85	$4.85	19,276
2016-10-03	$4.87	$5.04	$4.87	$4.88	$4.88	22,391
2016-09-30	$4.78	$4.94	$4.75	$4.92	$4.92	37,369
2016-09-29	$4.82	$4.82	$4.68	$4.77	$4.77	29,951
2016-09-28	$4.99	$5.17	$4.71	$4.79	$4.79	191,544
2016-09-27	$4.69	$4.98	$4.69	$4.95	$4.95	64,864
2016-09-26	$4.79	$4.79	$4.68	$4.71	$4.71	30,715
2016-09-23	$4.68	$4.96	$4.68	$4.84	$4.84	64,661
2016-09-22	$4.61	$4.71	$4.56	$4.67	$4.67	16,776
2016-09-21	$4.76	$4.78	$4.45	$4.61	$4.61	130,421
2016-09-20	$4.66	$4.80	$4.62	$4.78	$4.78	92,009
2016-09-19	$4.77	$4.77	$4.48	$4.60	$4.60	13,895
2016-09-16	$4.55	$4.75	$4.55	$4.72	$4.72	9,296
2016-09-15	$4.88	$4.88	$4.63	$4.63	$4.63	76,565
2016-09-14	$5.00	$5.01	$4.91	$4.92	$4.92	29,317
2016-09-13	$5.00	$5.05	$4.73	$5.01	$5.01	62,895
2016-09-12	$4.83	$5.13	$4.75	$5.00	$5.00	96,211
2016-09-09	$5.00	$5.00	$4.84	$4.89	$4.89	43,814
2016-09-08	$5.04	$5.09	$5.04	$5.07	$5.07	17,206
2016-09-07	$5.02	$5.10	$4.91	$5.08	$5.08	114,061
2016-09-06	$5.20	$5.20	$4.86	$5.00	$5.00	105,043
2016-09-02	$5.15	$5.29	$5.09	$5.21	$5.21	43,302
2016-09-01	$4.98	$5.16	$4.98	$5.11	$5.11	54,027
2016-08-31	$5.01	$5.05	$4.97	$5.00	$5.00	9,198
2016-08-30	$5.00	$5.22	$5.00	$5.05	$5.05	37,260
2016-08-29	$4.88	$5.14	$4.85	$5.07	$5.07	34,946
2016-08-26	$4.80	$4.95	$4.77	$4.86	$4.86	79,631
2016-08-25	$4.69	$4.86	$4.65	$4.79	$4.79	30,871
2016-08-24	$4.66	$4.84	$4.64	$4.68	$4.68	103,631
2016-08-23	$4.47	$4.80	$4.47	$4.72	$4.72	183,153
2016-08-22	$4.55	$4.55	$4.41	$4.50	$4.50	83,433
2016-08-19	$4.44	$4.60	$4.41	$4.58	$4.58	49,120
2016-08-18	$4.50	$4.50	$4.36	$4.40	$4.40	14,232
2016-08-17	$4.42	$4.51	$4.32	$4.40	$4.40	60,037
2016-08-16	$4.30	$4.53	$4.25	$4.47	$4.47	80,254
2016-08-15	$4.34	$4.54	$4.30	$4.30	$4.30	63,812
2016-08-12	$4.50	$4.51	$4.24	$4.37	$4.37	112,438
2016-08-11	$4.51	$4.56	$4.48	$4.51	$4.51	28,027
2016-08-10	$4.44	$4.52	$4.19	$4.51	$4.51	225,918
2016-08-09	$4.57	$4.63	$4.33	$4.42	$4.42	99,454
2016-08-08	$4.66	$4.67	$4.50	$4.60	$4.60	60,532
2016-08-05	$4.39	$4.65	$4.39	$4.62	$4.62	162,387
2016-08-04	$4.65	$4.75	$4.37	$4.39	$4.39	299,292
2016-08-03	$5.52	$5.60	$5.30	$5.47	$5.47	107,787
2016-08-02	$5.41	$5.65	$5.41	$5.56	$5.56	53,686
2016-08-01	$5.25	$5.53	$5.25	$5.43	$5.43	67,683
2016-07-29	$5.27	$5.32	$5.18	$5.24	$5.24	46,299
2016-07-28	$5.48	$5.48	$5.21	$5.21	$5.21	108,387
2016-07-27	$5.45	$5.47	$5.39	$5.39	$5.39	28,330
2016-07-26	$5.43	$5.54	$5.37	$5.41	$5.41	89,533
2016-07-25	$5.68	$5.81	$5.40	$5.43	$5.43	93,826
2016-07-22	$5.61	$5.71	$5.46	$5.62	$5.62	60,300
2016-07-21	$5.75	$5.78	$5.59	$5.59	$5.59	15,300
2016-07-20	$5.67	$5.82	$5.62	$5.66	$5.66	5,399
2016-07-19	$5.42	$5.79	$5.40	$5.64	$5.64	144,975
2016-07-18	$5.38	$5.56	$5.36	$5.40	$5.40	110,630
2016-07-15	$5.32	$5.52	$5.32	$5.40	$5.40	40,608
2016-07-14	$5.54	$5.71	$5.49	$5.49	$5.49	36,336
2016-07-13	$5.49	$5.59	$5.47	$5.50	$5.50	28,629
2016-07-12	$5.50	$5.53	$5.45	$5.52	$5.52	32,028
2016-07-11	$5.53	$5.58	$5.44	$5.47	$5.47	17,711
2016-07-08	$5.38	$5.55	$5.38	$5.47	$5.47	20,605
2016-07-07	$5.38	$5.56	$5.35	$5.38	$5.38	29,158
2016-07-06	$5.64	$5.64	$5.38	$5.44	$5.44	14,692
2016-07-05	$5.63	$5.67	$5.30	$5.60	$5.60	25,133
2016-07-01	$5.62	$5.73	$5.51	$5.69	$5.69	32,801
2016-06-30	$5.35	$5.63	$5.30	$5.58	$5.58	44,724
2016-06-29	$5.37	$5.41	$5.27	$5.35	$5.35	39,084
2016-06-28	$5.36	$5.54	$5.27	$5.28	$5.28	55,836
2016-06-27	$5.50	$5.52	$5.25	$5.31	$5.31	57,621
2016-06-24	$5.44	$5.63	$5.42	$5.47	$5.47	49,991
2016-06-23	$5.72	$5.78	$5.63	$5.67	$5.67	28,001
2016-06-22	$5.64	$5.71	$5.56	$5.64	$5.64	38,551
2016-06-21	$5.67	$5.83	$5.60	$5.61	$5.61	35,707
2016-06-20	$5.78	$5.92	$5.60	$5.63	$5.63	66,383
2016-06-17	$5.79	$5.79	$5.71	$5.72	$5.72	17,715
2016-06-16	$5.75	$5.85	$5.75	$5.81	$5.81	9,463
2016-06-15	$5.82	$5.99	$5.76	$5.78	$5.78	21,102
2016-06-14	$5.79	$5.95	$5.75	$5.78	$5.78	33,184
2016-06-13	$6.01	$6.08	$5.72	$5.77	$5.77	72,254
2016-06-10	$6.04	$6.09	$5.95	$5.99	$5.99	82,226
2016-06-09	$5.98	$6.13	$5.98	$6.03	$6.03	41,093
2016-06-08	$6.05	$6.18	$6.01	$6.02	$6.02	85,718
2016-06-07	$6.01	$6.16	$5.91	$6.04	$6.04	40,845
2016-06-06	$5.97	$6.19	$5.89	$6.06	$6.06	26,245
2016-06-03	$6.12	$6.15	$5.89	$5.92	$5.92	91,452
2016-06-02	$6.34	$6.34	$6.12	$6.15	$6.15	68,403
2016-06-01	$5.55	$6.28	$5.55	$6.17	$6.17	249,596
2016-05-31	$5.41	$5.41	$5.27	$5.30	$5.30	43,853
2016-05-27	$5.37	$5.43	$5.33	$5.36	$5.36	26,133
2016-05-26	$5.37	$5.48	$5.25	$5.40	$5.40	20,147
2016-05-25	$5.55	$5.65	$5.23	$5.42	$5.42	52,103
2016-05-24	$5.30	$5.57	$5.30	$5.47	$5.47	69,004
2016-05-23	$5.25	$5.49	$5.20	$5.37	$5.37	66,176
2016-05-20	$4.99	$5.27	$4.90	$5.18	$5.18	46,593
2016-05-19	$5.11	$5.23	$4.86	$4.99	$4.99	175,677
2016-05-18	$5.08	$5.33	$4.99	$5.13	$5.13	345,968
2016-05-17	$5.21	$5.21	$5.02	$5.07	$5.07	101,793
2016-05-16	$5.39	$5.41	$5.13	$5.21	$5.21	66,683
2016-05-13	$5.50	$5.50	$5.27	$5.36	$5.36	68,691
2016-05-12	$5.50	$5.57	$5.42	$5.43	$5.43	116,603
2016-05-11	$5.30	$5.53	$5.30	$5.47	$5.47	58,936
2016-05-10	$5.39	$5.50	$5.23	$5.38	$5.38	64,601
2016-05-09	$5.12	$5.40	$5.11	$5.35	$5.35	43,840
2016-05-06	$5.25	$5.64	$5.14	$5.19	$5.19	210,626
2016-05-05	$5.95	$6.19	$5.83	$5.88	$5.88	90,457
2016-05-04	$6.08	$6.10	$5.76	$5.91	$5.91	56,026
2016-05-03	$6.09	$6.13	$5.90	$6.06	$6.06	41,771
2016-05-02	$6.22	$6.22	$6.04	$6.12	$6.12	73,371
2016-04-29	$6.09	$6.26	$6.03	$6.21	$6.21	40,817
2016-04-28	$6.29	$6.31	$6.03	$6.08	$6.08	75,407
2016-04-27	$6.23	$6.34	$6.13	$6.26	$6.26	38,667
2016-04-26	$6.36	$6.36	$6.19	$6.23	$6.23	49,183
2016-04-25	$6.15	$6.44	$6.12	$6.31	$6.31	150,802
2016-04-22	$5.75	$6.17	$5.65	$6.12	$6.12	94,603
2016-04-21	$5.79	$5.91	$5.73	$5.76	$5.76	22,578
2016-04-20	$5.53	$5.85	$5.51	$5.78	$5.78	123,153
2016-04-19	$5.76	$5.76	$5.44	$5.54	$5.54	81,404
2016-04-18	$5.73	$5.93	$5.62	$5.71	$5.71	48,621
2016-04-15	$5.89	$5.95	$5.72	$5.77	$5.77	61,275
2016-04-14	$5.90	$6.11	$5.80	$5.87	$5.87	50,159
2016-04-13	$5.80	$6.01	$5.78	$5.87	$5.87	64,641
2016-04-12	$5.85	$5.87	$5.61	$5.72	$5.72	81,854
2016-04-11	$5.84	$5.90	$5.74	$5.80	$5.80	37,935
2016-04-08	$5.95	$6.10	$5.77	$5.81	$5.81	39,322
2016-04-07	$5.95	$5.99	$5.76	$5.89	$5.89	44,137
2016-04-06	$5.89	$5.99	$5.75	$5.95	$5.95	60,080
2016-04-05	$6.26	$6.26	$5.76	$5.86	$5.86	91,048
2016-04-04	$6.12	$6.62	$6.12	$6.31	$6.31	126,895
2016-04-01	$5.85	$6.11	$5.80	$6.08	$6.08	36,040
2016-03-31	$5.75	$6.06	$5.73	$5.92	$5.92	52,957
2016-03-30	$5.95	$6.08	$5.71	$5.74	$5.74	62,763
2016-03-29	$5.69	$6.14	$5.65	$5.90	$5.90	157,046
2016-03-28	$5.77	$5.92	$5.66	$5.69	$5.69	37,042
2016-03-24	$5.64	$5.74	$5.53	$5.72	$5.72	53,931
2016-03-23	$5.67	$5.76	$5.60	$5.63	$5.63	30,217
2016-03-22	$5.67	$5.97	$5.65	$5.74	$5.74	57,252
2016-03-21	$5.83	$5.97	$5.71	$5.73	$5.73	73,606
2016-03-18	$5.82	$5.89	$5.82	$5.83	$5.83	24,594
2016-03-17	$5.82	$5.95	$5.80	$5.83	$5.83	87,093
2016-03-16	$5.66	$5.83	$5.59	$5.79	$5.79	65,287
2016-03-15	$6.02	$6.23	$5.64	$5.65	$5.65	140,882
2016-03-14	$6.19	$6.24	$6.02	$6.04	$6.04	51,761
2016-03-11	$6.17	$6.31	$6.09	$6.19	$6.19	182,235
2016-03-10	$6.08	$6.25	$5.92	$6.14	$6.14	87,374
2016-03-09	$5.93	$6.06	$5.79	$6.00	$6.00	102,823
2016-03-08	$5.67	$6.15	$5.67	$5.87	$5.87	129,939
2016-03-07	$5.71	$5.85	$5.67	$5.70	$5.70	59,655
2016-03-04	$5.72	$5.92	$5.70	$5.73	$5.73	132,278
2016-03-03	$5.71	$5.83	$5.69	$5.72	$5.72	60,550
2016-03-02	$5.71	$5.91	$5.64	$5.72	$5.72	82,403
2016-03-01	$5.84	$6.00	$5.52	$5.71	$5.71	83,917
2016-02-29	$5.32	$5.82	$5.30	$5.70	$5.70	224,316
2016-02-26	$4.90	$5.34	$4.85	$5.29	$5.29	160,842
2016-02-25	$4.70	$4.90	$4.68	$4.87	$4.87	100,813
2016-02-24	$4.71	$4.75	$4.62	$4.70	$4.70	97,638
2016-02-23	$4.86	$4.90	$4.74	$4.74	$4.74	94,501
2016-02-22	$4.90	$4.95	$4.81	$4.86	$4.86	126,134
2016-02-19	$4.97	$5.01	$4.83	$4.89	$4.89	109,148
2016-02-18	$5.00	$5.08	$4.94	$4.97	$4.97	55,823
2016-02-17	$5.19	$5.19	$4.93	$4.94	$4.94	177,528
2016-02-16	$5.25	$5.34	$5.08	$5.10	$5.10	50,228
2016-02-12	$5.03	$5.20	$5.03	$5.20	$5.20	42,427
2016-02-11	$5.00	$5.20	$4.82	$4.95	$4.95	83,385
2016-02-10	$5.11	$5.20	$5.08	$5.14	$5.14	34,979
2016-02-09	$5.17	$5.17	$4.98	$5.06	$5.06	65,645
2016-02-08	$5.46	$5.50	$5.18	$5.24	$5.24	60,206
2016-02-05	$5.70	$5.82	$5.50	$5.51	$5.51	51,313
2016-02-04	$5.70	$5.84	$5.60	$5.72	$5.72	23,654
2016-02-03	$5.93	$5.93	$5.45	$5.69	$5.69	67,746
2016-02-02	$6.16	$6.16	$5.78	$5.85	$5.85	62,763
2016-02-01	$6.10	$6.27	$5.82	$6.23	$6.23	166,902
2016-01-29	$5.41	$6.28	$5.41	$6.15	$6.15	121,773
2016-01-28	$5.50	$5.50	$5.36	$5.40	$5.40	68,085
2016-01-27	$5.54	$5.57	$5.37	$5.40	$5.40	44,664
2016-01-26	$5.42	$5.55	$5.33	$5.54	$5.54	50,823
2016-01-25	$5.47	$5.64	$5.35	$5.38	$5.38	45,073
2016-01-22	$5.39	$5.59	$5.39	$5.51	$5.51	59,650
2016-01-21	$5.28	$5.32	$5.08	$5.21	$5.21	54,718
2016-01-20	$5.02	$5.25	$4.87	$5.18	$5.18	118,573
2016-01-19	$5.54	$5.64	$5.01	$5.11	$5.11	128,010
2016-01-15	$5.33	$5.54	$5.21	$5.51	$5.51	71,333
2016-01-14	$5.28	$5.60	$5.18	$5.57	$5.57	139,473
2016-01-13	$5.52	$5.59	$5.18	$5.24	$5.24	37,849
2016-01-12	$5.46	$5.50	$5.14	$5.49	$5.49	110,552
2016-01-11	$5.61	$5.61	$5.24	$5.36	$5.36	159,577
2016-01-08	$5.84	$6.00	$5.56	$5.61	$5.61	106,916
2016-01-07	$6.04	$6.08	$5.75	$5.81	$5.81	100,070
2016-01-06	$6.07	$6.30	$6.05	$6.16	$6.16	49,561
2016-01-05	$6.02	$6.39	$5.99	$6.18	$6.18	96,065
2016-01-04	$6.07	$6.07	$5.77	$5.99	$5.99	126,962
2015-12-31	$6.20	$6.26	$6.07	$6.09	$6.09	45,641
2015-12-30	$6.31	$6.49	$6.20	$6.20	$6.20	83,738
2015-12-29	$6.30	$6.45	$6.16	$6.37	$6.37	100,617
2015-12-28	$6.39	$6.45	$6.11	$6.23	$6.23	123,778
2015-12-24	$6.36	$6.48	$6.33	$6.39	$6.39	27,750
2015-12-23	$6.16	$6.40	$6.04	$6.34	$6.34	98,595
2015-12-22	$6.04	$6.11	$5.80	$5.91	$5.91	81,702
2015-12-21	$5.92	$6.18	$5.78	$6.04	$6.04	161,728
2015-12-18	$5.77	$6.00	$5.66	$5.89	$5.89	163,657
2015-12-17	$5.86	$5.92	$5.75	$5.81	$5.81	71,991
2015-12-16	$5.97	$5.97	$5.76	$5.86	$5.86	80,738
2015-12-15	$5.68	$6.08	$5.68	$5.86	$5.86	190,346
2015-12-14	$5.67	$5.94	$5.50	$5.62	$5.62	153,758
2015-12-11	$5.69	$5.73	$5.55	$5.60	$5.60	133,210
2015-12-10	$6.04	$6.09	$5.67	$5.73	$5.73	169,186
2015-12-09	$6.11	$6.31	$6.04	$6.06	$6.06	66,843
2015-12-08	$5.75	$6.20	$5.75	$6.11	$6.11	123,504
2015-12-07	$6.56	$6.78	$5.82	$5.87	$5.87	481,945
2015-12-04	$7.11	$7.19	$6.55	$6.61	$6.61	472,742
2015-12-03	$7.33	$7.50	$7.01	$7.07	$7.07	117,447
2015-12-02	$7.52	$7.65	$7.22	$7.33	$7.33	215,386
2015-12-01	$7.47	$7.66	$7.37	$7.52	$7.52	180,945
2015-11-30	$7.36	$7.65	$7.26	$7.42	$7.42	130,191
2015-11-27	$7.67	$7.74	$7.36	$7.37	$7.37	112,865
2015-11-25	$7.67	$7.85	$7.62	$7.67	$7.67	146,005
2015-11-24	$7.41	$7.72	$7.29	$7.62	$7.62	155,905
2015-11-23	$7.19	$7.53	$7.19	$7.49	$7.49	195,734
2015-11-20	$7.49	$7.49	$7.11	$7.20	$7.20	281,664
2015-11-19	$7.21	$7.65	$7.20	$7.50	$7.50	178,177
2015-11-18	$7.18	$7.36	$7.10	$7.33	$7.33	168,587
2015-11-17	$7.26	$7.39	$6.98	$7.12	$7.12	248,181
2015-11-16	$7.20	$7.67	$7.07	$7.22	$7.22	402,738
2015-11-13	$8.59	$9.50	$6.90	$7.21	$7.21	1,311,568
2015-11-12	$10.69	$10.74	$9.82	$10.28	$10.28	278,131
2015-11-11	$11.05	$11.31	$10.73	$10.85	$10.85	261,346
2015-11-10	$10.66	$11.13	$10.66	$11.02	$11.02	177,428
2015-11-09	$11.19	$11.40	$10.69	$10.91	$10.91	216,581
2015-11-06	$11.32	$11.50	$11.16	$11.25	$11.25	141,125
2015-11-05	$11.47	$11.70	$10.85	$11.35	$11.35	182,060
2015-11-04	$12.42	$12.65	$10.47	$11.36	$11.36	895,823
2015-11-03	$11.72	$12.35	$11.62	$12.15	$12.15	525,674
2015-11-02	$10.78	$11.89	$10.77	$11.55	$11.55	346,030
2015-10-30	$11.27	$11.49	$10.65	$10.88	$10.88	235,660
2015-10-29	$11.10	$11.49	$11.01	$11.23	$11.23	266,510
2015-10-28	$10.21	$11.25	$10.20	$10.99	$10.99	328,579
2015-10-27	$10.43	$10.45	$10.05	$10.31	$10.31	207,063
2015-10-26	$10.43	$11.05	$10.24	$10.45	$10.45	571,884
2015-10-23	$9.05	$10.45	$9.04	$10.24	$10.24	542,289
2015-10-22	$9.37	$9.58	$8.86	$9.03	$9.03	339,195
2015-10-21	$9.60	$9.60	$8.86	$9.32	$9.32	214,038
2015-10-20	$9.22	$9.70	$8.99	$9.50	$9.50	397,451
2015-10-19	$8.42	$9.35	$8.40	$8.99	$8.99	569,802
2015-10-16	$8.34	$8.75	$8.21	$8.47	$8.47	314,833
2015-10-15	$7.66	$8.59	$7.49	$8.20	$8.20	394,022
2015-10-14	$7.30	$7.68	$7.14	$7.59	$7.59	99,305
2015-10-13	$7.48	$7.60	$7.24	$7.30	$7.30	67,194
2015-10-12	$7.73	$7.75	$7.35	$7.49	$7.49	152,048
2015-10-09	$7.45	$7.71	$7.17	$7.61	$7.61	94,291
2015-10-08	$6.89	$7.39	$6.88	$7.33	$7.33	154,881
2015-10-07	$6.82	$6.95	$6.68	$6.81	$6.81	120,492
2015-10-06	$6.68	$6.92	$6.55	$6.81	$6.81	105,263
2015-10-05	$6.84	$6.89	$6.62	$6.67	$6.67	62,347
2015-10-02	$6.57	$6.74	$6.46	$6.71	$6.71	95,701
2015-10-01	$6.59	$6.80	$6.49	$6.71	$6.71	91,802
2015-09-30	$6.62	$6.80	$6.58	$6.61	$6.61	198,654
2015-09-29	$6.32	$6.76	$6.29	$6.49	$6.49	105,623
2015-09-28	$7.00	$7.10	$6.33	$6.36	$6.36	218,129
2015-09-25	$7.76	$7.85	$6.93	$7.00	$7.00	180,834
2015-09-24	$7.13	$7.57	$7.09	$7.56	$7.56	111,910
2015-09-23	$7.16	$7.32	$7.01	$7.15	$7.15	116,621
2015-09-22	$7.01	$7.18	$6.93	$7.12	$7.12	90,864
2015-09-21	$7.00	$7.13	$6.77	$7.06	$7.06	111,758
2015-09-18	$6.81	$7.09	$6.81	$6.91	$6.91	137,864
2015-09-17	$6.92	$7.11	$6.87	$6.92	$6.92	133,814
2015-09-16	$7.06	$7.23	$6.82	$6.97	$6.97	190,818
2015-09-15	$6.83	$7.21	$6.82	$7.03	$7.03	214,001
2015-09-14	$6.94	$6.94	$6.59	$6.83	$6.83	215,143
2015-09-11	$6.62	$7.06	$6.59	$6.95	$6.95	136,119
2015-09-10	$6.50	$6.70	$6.45	$6.65	$6.65	322,415
2015-09-09	$6.39	$6.51	$6.31	$6.35	$6.35	137,981
2015-09-08	$6.18	$6.40	$5.93	$6.39	$6.39	171,470
2015-09-04	$6.06	$6.25	$6.05	$6.07	$6.07	27,578
2015-09-03	$6.15	$6.22	$6.13	$6.16	$6.16	55,922
2015-09-02	$6.10	$6.15	$5.90	$6.08	$6.08	55,805
2015-09-01	$5.92	$6.10	$5.92	$6.03	$6.03	62,643
2015-08-31	$6.08	$6.28	$6.01	$6.07	$6.07	83,524
2015-08-28	$6.08	$6.32	$6.06	$6.15	$6.15	94,071
2015-08-27	$6.00	$6.25	$5.98	$6.12	$6.12	74,902
2015-08-26	$6.00	$6.00	$5.74	$5.93	$5.93	55,262
2015-08-25	$6.05	$6.12	$5.78	$5.79	$5.79	101,976
2015-08-24	$5.55	$6.04	$5.46	$5.77	$5.77	106,076
2015-08-21	$6.25	$6.42	$5.92	$6.03	$6.03	149,005
2015-08-20	$6.86	$6.86	$6.36	$6.37	$6.37	198,193
2015-08-19	$6.87	$7.02	$6.72	$6.92	$6.92	63,460
2015-08-18	$7.26	$7.45	$6.74	$6.86	$6.86	180,325
2015-08-17	$7.20	$7.59	$7.18	$7.24	$7.24	367,386
2015-08-14	$6.80	$7.59	$6.68	$7.22	$7.22	1,076,079
2015-08-13	$6.15	$6.33	$6.09	$6.16	$6.16	246,398
2015-08-12	$6.18	$6.27	$6.09	$6.18	$6.18	59,378
2015-08-11	$6.02	$6.29	$6.02	$6.17	$6.17	43,690

BSquare Corp (BSQR) Exchange: NASDAQ