Cyanotech Corp (CYAN) Stock

Data as of May 2, 2024

$0.28 ($-0.02) -5.17%

Cyanotech Corp - Daily Information

Click for more stock information on Cyanotech Corp.

Daily Information	Data
Date	May 2, 2024
Open	$0.32
Previous Close	$0.28
High	$0.42
Low	$0.28
Adjusted Open	$0.32
Previous Adjusted Close	$0.28
Adjusted High	$0.42
Adjusted Low	$0.28

About Cyanotech Corp (CYAN)

Cyanotech Corporation (Cyanotech) produces natural products derived from microalgae. Cyanotech is engaged in the cultivation and production of microalgae into natural health and nutrition products. The Company cultivates two microalgal species from, which its two major product lines, spirulina products and natural astaxanthin products, are derived. The Company's products include Hawaiian Spirulina Pacifica, which is a dietary supplement used for extra energy, a strengthened immune system, cardiovascular benefits and as a source of antioxidant carotenoids, and Hawaiian BioAstin natural astaxanthin, which is a dietary antioxidant shown to support and maintain the body's natural inflammatory response, to enhance skin, and to support eye and joint health. The Company's wholly owned subsidiary is Nutrex Hawaii, Inc. (Nutrex).

Invest in Cyanotech Corp (CYAN)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

$417 million in distributions.

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

Historical Stock Data for Cyanotech Corp (CYAN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$0.32	$0.42	$0.28	$0.28	$0.28	9,768
2024-02-29	$0.25	$0.40	$0.25	$0.30	$0.30	24,300
2024-02-28	$0.31	$0.34	$0.30	$0.33	$0.33	37,598
2024-02-27	$0.33	$0.38	$0.31	$0.31	$0.31	44,604
2024-02-26	$0.29	$0.35	$0.29	$0.30	$0.30	31,736
2024-02-23	$0.24	$0.26	$0.24	$0.24	$0.24	7,234
2024-02-22	$0.21	$0.27	$0.19	$0.24	$0.24	204,477
2024-02-21	$0.28	$0.29	$0.21	$0.21	$0.21	101,020
2024-02-20	$0.12	$0.39	$0.12	$0.26	$0.26	150,563
2024-02-16	$0.45	$0.50	$0.40	$0.44	$0.44	141,833
2024-02-15	$0.53	$0.53	$0.44	$0.45	$0.45	291,447
2024-02-14	$0.58	$0.62	$0.57	$0.57	$0.57	45,766
2024-02-13	$0.57	$0.58	$0.56	$0.56	$0.56	10,309
2024-02-12	$0.57	$0.58	$0.56	$0.57	$0.57	33,945
2024-02-09	$0.62	$0.62	$0.57	$0.57	$0.57	61,329
2024-02-08	$0.70	$0.70	$0.61	$0.67	$0.67	85,008
2024-02-07	$0.75	$0.75	$0.72	$0.72	$0.72	1,197
2024-02-06	$0.74	$0.77	$0.74	$0.75	$0.75	8,245
2024-02-05	$0.77	$0.77	$0.77	$0.77	$0.77	13,135
2024-02-02	$0.77	$0.77	$0.77	$0.77	$0.77	2,599
2024-02-01	$0.77	$0.77	$0.77	$0.77	$0.77	11,204
2024-01-31	$0.86	$0.86	$0.77	$0.77	$0.77	38,324
2024-01-30	$0.88	$0.89	$0.84	$0.88	$0.88	1,846
2024-01-29	$0.85	$0.89	$0.85	$0.85	$0.85	17,103
2024-01-26	$0.89	$0.90	$0.85	$0.87	$0.87	8,931
2024-01-25	$0.91	$0.92	$0.85	$0.87	$0.87	8,815
2024-01-24	$0.90	$0.90	$0.89	$0.89	$0.89	3,693
2024-01-23	$0.89	$0.94	$0.89	$0.94	$0.94	1,157
2024-01-22	$0.92	$0.93	$0.89	$0.89	$0.89	3,025
2024-01-19	$0.90	$0.95	$0.90	$0.91	$0.91	4,398
2024-01-18	$0.90	$0.90	$0.89	$0.89	$0.89	10,138
2024-01-17	$0.91	$0.93	$0.91	$0.92	$0.92	1,654
2024-01-16	$0.93	$0.93	$0.91	$0.93	$0.93	2,354
2024-01-12	$0.92	$0.94	$0.90	$0.94	$0.94	10,904
2024-01-11	$0.90	$0.92	$0.90	$0.90	$0.90	1,324
2024-01-10	$0.90	$0.95	$0.90	$0.90	$0.90	9,717
2024-01-09	$0.93	$0.93	$0.90	$0.90	$0.90	22,026
2024-01-08	$0.92	$0.94	$0.90	$0.92	$0.92	10,033
2024-01-05	$0.90	$0.94	$0.90	$0.90	$0.90	579
2024-01-04	$0.93	$0.96	$0.86	$0.93	$0.93	44,590
2024-01-03	$0.86	$0.95	$0.85	$0.91	$0.91	1,577
2024-01-02	$0.89	$0.94	$0.89	$0.89	$0.89	5,126
2023-12-29	$0.87	$0.91	$0.82	$0.89	$0.89	9,442
2023-12-28	$0.90	$0.90	$0.87	$0.88	$0.88	24,504
2023-12-27	$0.90	$0.96	$0.90	$0.91	$0.91	13,560
2023-12-26	$0.95	$0.98	$0.94	$0.94	$0.94	7,454
2023-12-22	$0.95	$0.98	$0.90	$0.95	$0.95	19,984
2023-12-21	$0.93	$1.02	$0.93	$0.97	$0.97	82,570
2023-12-20	$0.88	$0.99	$0.87	$0.90	$0.90	76,335
2023-12-19	$0.76	$0.87	$0.76	$0.80	$0.80	5,857
2023-12-18	$0.78	$0.83	$0.78	$0.83	$0.83	2,409
2023-12-15	$0.87	$0.88	$0.81	$0.82	$0.82	8,262
2023-12-14	$0.88	$0.88	$0.86	$0.88	$0.88	1,932
2023-12-13	$0.84	$0.90	$0.84	$0.84	$0.84	2,265
2023-12-12	$0.90	$0.90	$0.87	$0.87	$0.87	1,164
2023-12-11	$0.81	$0.92	$0.81	$0.90	$0.90	11,554
2023-12-08	$0.89	$0.89	$0.89	$0.89	$0.89	439
2023-12-07	$0.92	$0.92	$0.89	$0.91	$0.91	1,948
2023-12-06	$0.93	$0.93	$0.85	$0.90	$0.90	29,611
2023-12-05	$0.90	$0.97	$0.84	$0.85	$0.85	34,063
2023-12-04	$0.80	$0.90	$0.80	$0.90	$0.90	8,645
2023-12-01	$0.88	$0.96	$0.85	$0.85	$0.85	10,794
2023-11-30	$0.76	$0.85	$0.76	$0.79	$0.79	16,531
2023-11-29	$0.74	$0.75	$0.74	$0.75	$0.75	4,170
2023-11-28	$0.74	$0.75	$0.72	$0.75	$0.75	8,082
2023-11-27	$0.74	$0.74	$0.74	$0.74	$0.74	1,861
2023-11-24	$0.79	$0.79	$0.73	$0.75	$0.75	2,008
2023-11-22	$0.73	$0.73	$0.73	$0.73	$0.73	757
2023-11-21	$0.73	$0.78	$0.73	$0.73	$0.73	6,881
2023-11-20	$0.72	$0.73	$0.72	$0.73	$0.73	10,438
2023-11-17	$0.72	$0.72	$0.72	$0.72	$0.72	1,114
2023-11-16	$0.72	$0.75	$0.72	$0.72	$0.72	4,879
2023-11-15	$0.75	$0.79	$0.72	$0.72	$0.72	1,087
2023-11-14	$0.71	$0.75	$0.71	$0.73	$0.73	4,967
2023-11-13	$0.79	$0.79	$0.71	$0.73	$0.73	11,600
2023-11-10	$0.73	$0.76	$0.73	$0.75	$0.75	2,152
2023-11-09	$0.77	$0.78	$0.71	$0.72	$0.72	44,948
2023-11-08	$0.68	$0.80	$0.68	$0.77	$0.77	12,910
2023-11-07	$0.69	$0.72	$0.68	$0.68	$0.68	2,961
2023-11-06	$0.72	$0.72	$0.68	$0.68	$0.68	2,037
2023-11-03	$0.73	$0.73	$0.69	$0.69	$0.69	1,542
2023-11-02	$0.70	$0.70	$0.70	$0.70	$0.70	1,880
2023-11-01	$0.70	$0.73	$0.70	$0.70	$0.70	1,356
2023-10-31	$0.70	$0.70	$0.70	$0.70	$0.70	2,445
2023-10-30	$0.70	$0.71	$0.70	$0.70	$0.70	3,020
2023-10-27	$0.77	$0.77	$0.77	$0.77	$0.77	148
2023-10-26	$0.70	$0.77	$0.68	$0.77	$0.77	24,625
2023-10-25	$0.78	$0.78	$0.78	$0.78	$0.78	8,032
2023-10-24	$0.78	$0.78	$0.68	$0.78	$0.78	6,490
2023-10-23	$0.71	$0.78	$0.71	$0.78	$0.78	988
2023-10-20	$0.68	$0.79	$0.68	$0.79	$0.79	895
2023-10-19	$0.74	$0.74	$0.74	$0.74	$0.74	47
2023-10-18	$0.74	$0.78	$0.68	$0.74	$0.74	16,570
2023-10-17	$0.77	$0.80	$0.75	$0.76	$0.76	28,341
2023-10-16	$0.75	$0.80	$0.74	$0.77	$0.77	14,416
2023-10-13	$0.79	$0.82	$0.79	$0.79	$0.79	520
2023-10-12	$0.78	$0.78	$0.78	$0.78	$0.78	249
2023-10-11	$0.87	$0.87	$0.87	$0.87	$0.87	214
2023-10-10	$0.87	$0.87	$0.87	$0.87	$0.87	313
2023-10-09	$0.86	$0.88	$0.86	$0.88	$0.88	6,848
2023-10-06	$0.78	$0.83	$0.78	$0.82	$0.82	641
2023-10-05	$0.78	$0.82	$0.78	$0.82	$0.82	1,180
2023-10-04	$0.81	$0.87	$0.77	$0.87	$0.87	2,406
2023-10-03	$0.81	$0.87	$0.78	$0.81	$0.81	5,927
2023-10-02	$0.77	$0.86	$0.76	$0.77	$0.77	4,855
2023-09-29	$0.76	$0.82	$0.76	$0.80	$0.80	5,034
2023-09-28	$0.77	$0.77	$0.77	$0.77	$0.77	487
2023-09-27	$0.76	$0.80	$0.76	$0.77	$0.77	1,440
2023-09-26	$0.76	$0.80	$0.76	$0.76	$0.76	1,264
2023-09-25	$0.79	$0.79	$0.79	$0.79	$0.79	1,415
2023-09-22	$0.77	$0.79	$0.77	$0.79	$0.79	2,786
2023-09-21	$0.83	$0.83	$0.77	$0.77	$0.77	880
2023-09-20	$0.64	$0.79	$0.64	$0.79	$0.79	10,963
2023-09-19	$0.88	$0.88	$0.77	$0.77	$0.77	13,122
2023-09-18	$0.77	$0.87	$0.77	$0.79	$0.79	13,020
2023-09-15	$0.83	$0.88	$0.76	$0.80	$0.80	32,625
2023-09-14	$0.81	$0.83	$0.81	$0.83	$0.83	4,866
2023-09-13	$0.82	$0.83	$0.79	$0.80	$0.80	17,235
2023-09-12	$0.77	$0.79	$0.77	$0.79	$0.79	440
2023-09-11	$0.81	$0.83	$0.80	$0.83	$0.83	7,736
2023-09-08	$0.79	$0.81	$0.77	$0.81	$0.81	24,372
2023-09-07	$0.70	$0.76	$0.70	$0.76	$0.76	34,176
2023-09-06	$0.70	$0.70	$0.65	$0.69	$0.69	6,704
2023-09-05	$0.65	$0.67	$0.65	$0.67	$0.67	20,306
2023-09-01	$0.67	$0.67	$0.65	$0.65	$0.65	1,625
2023-08-31	$0.66	$0.66	$0.63	$0.66	$0.66	7,695
2023-08-30	$0.64	$0.66	$0.63	$0.63	$0.63	1,162
2023-08-29	$0.66	$0.66	$0.61	$0.65	$0.65	41,541
2023-08-28	$0.73	$0.73	$0.66	$0.66	$0.66	28,470
2023-08-25	$0.77	$0.77	$0.72	$0.72	$0.72	17,486
2023-08-24	$0.85	$0.85	$0.78	$0.79	$0.79	28,867
2023-08-23	$0.83	$0.83	$0.83	$0.83	$0.83	1,233
2023-08-22	$0.84	$0.85	$0.83	$0.85	$0.85	7,358
2023-08-21	$0.87	$0.88	$0.86	$0.88	$0.88	7,666
2023-08-18	$0.82	$0.87	$0.82	$0.86	$0.86	3,216
2023-08-17	$0.84	$0.88	$0.84	$0.88	$0.88	8,000
2023-08-16	$0.90	$0.90	$0.84	$0.86	$0.86	3,180
2023-08-15	$0.89	$0.89	$0.84	$0.84	$0.84	2,137
2023-08-14	$0.84	$0.86	$0.84	$0.84	$0.84	1,422
2023-08-11	$0.84	$0.86	$0.84	$0.86	$0.86	1,366
2023-08-10	$0.85	$0.89	$0.84	$0.89	$0.89	7,011
2023-08-09	$0.89	$0.95	$0.85	$0.89	$0.89	14,573
2023-08-08	$0.90	$0.91	$0.90	$0.91	$0.91	15,374
2023-08-07	$0.96	$0.96	$0.93	$0.93	$0.93	4,853
2023-08-04	$0.92	$1.04	$0.85	$0.93	$0.93	47,967
2023-08-03	$0.88	$0.93	$0.88	$0.90	$0.90	18,254
2023-08-02	$0.84	$0.88	$0.84	$0.88	$0.88	4,002
2023-08-01	$0.84	$0.84	$0.84	$0.84	$0.84	458
2023-07-31	$0.90	$0.90	$0.84	$0.84	$0.84	3,818
2023-07-28	$0.91	$0.91	$0.85	$0.91	$0.91	5,012
2023-07-27	$0.83	$0.91	$0.83	$0.84	$0.84	8,738
2023-07-26	$0.90	$0.90	$0.84	$0.84	$0.84	1,830
2023-07-25	$0.90	$0.90	$0.84	$0.84	$0.84	808
2023-07-24	$0.83	$0.88	$0.83	$0.88	$0.88	1,625
2023-07-21	$0.85	$0.91	$0.84	$0.91	$0.91	1,225
2023-07-20	$0.88	$0.91	$0.88	$0.91	$0.91	897
2023-07-19	$0.91	$0.91	$0.88	$0.88	$0.88	1,606
2023-07-18	$0.88	$0.90	$0.88	$0.88	$0.88	2,424
2023-07-17	$0.91	$0.91	$0.88	$0.88	$0.88	1,472
2023-07-14	$0.91	$0.91	$0.87	$0.87	$0.87	803
2023-07-13	$0.85	$0.88	$0.84	$0.88	$0.88	9,033
2023-07-12	$0.90	$0.92	$0.83	$0.90	$0.90	6,230
2023-07-11	$0.89	$0.89	$0.89	$0.89	$0.89	289
2023-07-10	$0.90	$0.90	$0.89	$0.89	$0.89	6,961
2023-07-07	$0.83	$0.89	$0.83	$0.84	$0.84	4,219
2023-07-06	$1.00	$1.00	$0.86	$0.86	$0.86	1,961
2023-07-05	$0.84	$0.85	$0.83	$0.83	$0.83	3,957
2023-07-03	$0.86	$0.86	$0.85	$0.85	$0.85	2,113
2023-06-30	$0.90	$0.90	$0.85	$0.86	$0.86	21,622
2023-06-29	$0.85	$0.91	$0.85	$0.90	$0.90	41,801
2023-06-28	$1.00	$1.04	$0.80	$0.81	$0.81	168,941
2023-06-27	$1.08	$1.09	$1.07	$1.09	$1.09	11,768
2023-06-26	$1.12	$1.14	$1.04	$1.08	$1.08	24,423
2023-06-23	$1.08	$1.13	$1.08	$1.11	$1.11	14,843
2023-06-22	$1.02	$1.07	$1.02	$1.07	$1.07	5,903
2023-06-21	$1.08	$1.13	$1.05	$1.05	$1.05	13,171
2023-06-20	$1.11	$1.16	$1.06	$1.08	$1.08	24,930
2023-06-16	$1.03	$1.08	$1.02	$1.08	$1.08	16,512
2023-06-15	$1.02	$1.03	$1.01	$1.03	$1.03	5,878
2023-06-14	$1.02	$1.04	$1.01	$1.03	$1.03	5,909
2023-06-13	$1.01	$1.04	$1.01	$1.04	$1.04	2,112
2023-06-12	$1.05	$1.05	$1.00	$1.02	$1.02	10,078
2023-06-09	$1.01	$1.05	$1.01	$1.05	$1.05	17,916
2023-06-08	$1.01	$1.03	$1.00	$1.01	$1.01	12,672
2023-06-07	$1.01	$1.04	$1.01	$1.04	$1.04	5,388
2023-06-06	$1.02	$1.04	$1.02	$1.04	$1.04	1,736
2023-06-05	$1.04	$1.05	$1.00	$1.05	$1.05	13,440
2023-06-02	$1.01	$1.05	$1.01	$1.05	$1.05	17,323
2023-06-01	$1.02	$1.04	$0.99	$1.00	$1.00	6,136
2023-05-31	$0.99	$1.01	$0.99	$1.01	$1.01	1,591
2023-05-30	$0.99	$1.02	$0.99	$0.99	$0.99	1,453
2023-05-26	$0.98	$1.02	$0.98	$1.02	$1.02	5,978
2023-05-25	$0.98	$1.02	$0.98	$0.99	$0.99	3,621
2023-05-24	$0.99	$1.00	$0.98	$0.98	$0.98	1,058
2023-05-23	$1.00	$1.03	$1.00	$1.01	$1.01	2,851
2023-05-22	$1.00	$1.03	$1.00	$1.01	$1.01	4,583
2023-05-19	$1.00	$1.05	$0.99	$1.00	$1.00	14,764
2023-05-18	$0.95	$1.03	$0.95	$1.00	$1.00	7,441
2023-05-17	$1.02	$1.02	$0.99	$0.99	$0.99	4,357
2023-05-16	$1.00	$1.04	$0.95	$1.02	$1.02	11,746
2023-05-15	$1.00	$1.03	$1.00	$1.00	$1.00	9,190
2023-05-12	$0.95	$1.06	$0.95	$1.05	$1.05	17,157
2023-05-11	$0.97	$0.97	$0.94	$0.95	$0.95	53,396
2023-05-10	$0.98	$0.98	$0.97	$0.98	$0.98	15,487
2023-05-09	$0.97	$0.99	$0.97	$0.97	$0.97	10,761
2023-05-08	$0.97	$1.00	$0.97	$0.98	$0.98	5,481
2023-05-05	$0.97	$1.02	$0.97	$0.97	$0.97	9,860
2023-05-04	$1.00	$1.04	$0.97	$0.98	$0.98	6,596
2023-05-03	$1.06	$1.06	$0.99	$1.01	$1.01	104,718
2023-05-02	$0.98	$1.07	$0.97	$1.05	$1.05	133,114
2023-05-01	$0.97	$1.00	$0.97	$0.97	$0.97	7,669
2023-04-28	$0.96	$0.98	$0.96	$0.97	$0.97	42,236
2023-04-27	$0.96	$0.99	$0.96	$0.96	$0.96	9,319
2023-04-26	$1.00	$1.03	$0.98	$0.98	$0.98	1,741
2023-04-25	$1.00	$1.00	$0.97	$0.97	$0.97	1,238
2023-04-24	$1.02	$1.02	$0.99	$0.99	$0.99	4,943
2023-04-21	$1.00	$1.00	$0.98	$1.00	$1.00	4,469
2023-04-20	$1.01	$1.02	$0.96	$0.96	$0.96	17,155
2023-04-19	$0.99	$0.99	$0.97	$0.99	$0.99	8,810
2023-04-18	$0.98	$1.00	$0.96	$1.00	$1.00	6,745
2023-04-17	$0.99	$1.00	$0.96	$0.96	$0.96	3,846
2023-04-14	$1.00	$1.00	$0.94	$1.00	$1.00	27,922
2023-04-13	$0.94	$1.00	$0.94	$0.98	$0.98	4,415
2023-04-12	$0.98	$0.98	$0.94	$0.95	$0.95	9,856
2023-04-11	$0.99	$0.99	$0.96	$0.97	$0.97	8,829
2023-04-10	$0.97	$1.00	$0.94	$0.94	$0.94	4,929
2023-04-06	$0.97	$0.97	$0.91	$0.94	$0.94	4,558
2023-04-05	$1.00	$1.00	$0.96	$0.96	$0.96	3,482
2023-04-04	$0.95	$1.00	$0.95	$0.96	$0.96	4,391
2023-04-03	$0.91	$0.98	$0.89	$0.98	$0.98	169,370
2023-03-31	$0.88	$0.91	$0.84	$0.88	$0.88	20,688
2023-03-30	$0.83	$0.88	$0.82	$0.85	$0.85	18,614
2023-03-29	$0.90	$0.90	$0.83	$0.83	$0.83	16,449
2023-03-28	$0.92	$0.92	$0.86	$0.86	$0.86	9,042
2023-03-27	$0.91	$0.91	$0.86	$0.88	$0.88	11,922
2023-03-24	$0.94	$1.01	$0.89	$0.90	$0.90	2,359
2023-03-23	$0.91	$0.94	$0.88	$0.88	$0.88	31,946
2023-03-22	$0.96	$0.99	$0.91	$0.91	$0.91	28,575
2023-03-21	$0.95	$1.00	$0.91	$0.91	$0.91	35,698
2023-03-20	$0.99	$1.00	$0.94	$0.94	$0.94	20,175
2023-03-17	$1.18	$1.18	$0.99	$1.00	$1.00	10,072
2023-03-16	$1.03	$1.07	$0.95	$0.98	$0.98	42,300
2023-03-15	$1.03	$1.04	$1.03	$1.03	$1.03	1,603
2023-03-14	$1.06	$1.11	$1.05	$1.06	$1.06	8,580
2023-03-13	$1.08	$1.14	$1.08	$1.09	$1.09	8,765
2023-03-10	$1.12	$1.12	$1.09	$1.09	$1.09	9,241
2023-03-09	$1.12	$1.13	$1.11	$1.12	$1.12	3,482
2023-03-08	$1.12	$1.12	$1.12	$1.12	$1.12	1,600
2023-03-07	$1.15	$1.15	$1.10	$1.13	$1.13	28,682
2023-03-06	$1.17	$1.17	$1.16	$1.16	$1.16	2,492
2023-03-03	$1.19	$1.20	$1.16	$1.19	$1.19	9,245
2023-03-02	$1.16	$1.18	$1.16	$1.17	$1.17	3,514
2023-03-01	$1.24	$1.24	$1.17	$1.17	$1.17	2,297
2023-02-28	$1.16	$1.20	$1.16	$1.18	$1.18	7,598
2023-02-27	$1.20	$1.21	$1.18	$1.18	$1.18	11,477
2023-02-24	$1.22	$1.25	$1.22	$1.23	$1.23	1,764
2023-02-23	$1.27	$1.27	$1.21	$1.25	$1.25	3,641
2023-02-22	$1.22	$1.26	$1.20	$1.21	$1.21	5,123
2023-02-21	$1.34	$1.35	$1.26	$1.26	$1.26	3,625
2023-02-17	$1.23	$1.32	$1.15	$1.32	$1.32	4,865
2023-02-16	$1.28	$1.33	$1.28	$1.29	$1.29	4,836
2023-02-15	$1.16	$1.30	$1.16	$1.28	$1.28	18,432
2023-02-14	$1.29	$1.29	$1.20	$1.20	$1.20	5,658
2023-02-13	$1.20	$1.24	$1.19	$1.24	$1.24	7,778
2023-02-10	$1.14	$1.19	$1.14	$1.18	$1.18	12,275
2023-02-09	$1.30	$1.30	$1.13	$1.17	$1.17	75,706
2023-02-08	$1.37	$1.37	$1.30	$1.30	$1.30	16,508
2023-02-07	$1.42	$1.42	$1.31	$1.36	$1.36	8,350
2023-02-06	$1.38	$1.39	$1.37	$1.37	$1.37	13,481
2023-02-03	$1.35	$1.35	$1.35	$1.35	$1.35	1,770
2023-02-02	$1.38	$1.44	$1.37	$1.38	$1.38	8,048
2023-02-01	$1.37	$1.43	$1.27	$1.36	$1.36	20,454
2023-01-31	$1.27	$1.30	$1.27	$1.30	$1.30	4,663
2023-01-30	$1.44	$1.44	$1.29	$1.31	$1.31	12,423
2023-01-27	$1.38	$1.56	$1.38	$1.38	$1.38	32,911
2023-01-26	$1.36	$1.40	$1.36	$1.40	$1.40	19,475
2023-01-25	$1.22	$1.70	$1.22	$1.44	$1.44	491,492
2023-01-24	$1.18	$1.32	$1.15	$1.28	$1.28	17,626
2023-01-23	$1.20	$1.20	$1.16	$1.18	$1.18	45,714
2023-01-20	$1.15	$1.16	$1.14	$1.14	$1.14	2,570
2023-01-19	$1.12	$1.19	$1.12	$1.17	$1.17	8,258
2023-01-18	$1.31	$1.31	$1.20	$1.20	$1.20	19,352
2023-01-17	$1.25	$1.41	$1.20	$1.38	$1.38	21,975
2023-01-13	$1.29	$1.29	$1.19	$1.25	$1.25	23,085
2023-01-12	$1.40	$1.40	$1.23	$1.25	$1.25	28,246
2023-01-11	$1.25	$1.34	$1.25	$1.33	$1.33	39,249
2023-01-10	$1.09	$1.32	$1.09	$1.19	$1.19	103,301
2023-01-09	$1.10	$1.10	$0.99	$1.10	$1.10	6,995
2023-01-06	$1.03	$1.04	$0.96	$1.00	$1.00	64,758
2023-01-05	$1.04	$1.04	$1.02	$1.02	$1.02	1,959
2023-01-04	$1.02	$1.04	$1.00	$1.04	$1.04	30,684
2023-01-03	$1.15	$1.15	$1.02	$1.04	$1.04	28,266
2022-12-30	$1.23	$1.25	$1.04	$1.10	$1.10	54,574
2022-12-29	$0.91	$1.28	$0.91	$1.22	$1.22	332,818
2022-12-28	$0.93	$0.95	$0.90	$0.95	$0.95	50,494
2022-12-27	$0.92	$0.97	$0.90	$0.93	$0.93	12,241
2022-12-23	$0.94	$0.96	$0.92	$0.92	$0.92	21,964
2022-12-22	$0.94	$0.96	$0.94	$0.94	$0.94	7,926
2022-12-21	$0.98	$0.99	$0.94	$0.94	$0.94	9,805
2022-12-20	$1.05	$1.05	$0.92	$1.00	$1.00	13,258
2022-12-19	$0.95	$1.05	$0.93	$1.01	$1.01	22,169
2022-12-16	$0.99	$1.04	$0.92	$1.04	$1.04	21,894
2022-12-15	$0.92	$1.03	$0.92	$0.99	$0.99	47,289
2022-12-14	$1.01	$1.03	$0.91	$0.94	$0.94	58,177
2022-12-13	$1.05	$1.10	$1.01	$1.06	$1.06	7,176
2022-12-12	$1.11	$1.14	$1.04	$1.04	$1.04	5,188
2022-12-09	$1.07	$1.07	$1.03	$1.06	$1.06	18,561
2022-12-08	$0.99	$1.15	$0.99	$1.09	$1.09	18,873
2022-12-07	$1.20	$1.20	$1.13	$1.15	$1.15	8,853
2022-12-06	$1.25	$1.25	$1.19	$1.23	$1.23	2,879
2022-12-05	$1.36	$1.36	$1.20	$1.25	$1.25	7,598
2022-12-02	$1.37	$1.37	$1.18	$1.28	$1.28	44,578
2022-12-01	$1.25	$1.35	$1.24	$1.31	$1.31	73,244
2022-11-30	$1.27	$1.28	$1.20	$1.24	$1.24	8,530
2022-11-29	$1.32	$1.32	$1.26	$1.27	$1.27	2,337
2022-11-28	$1.37	$1.38	$1.31	$1.33	$1.33	7,026
2022-11-25	$1.36	$1.37	$1.36	$1.37	$1.37	1,230
2022-11-23	$1.26	$1.44	$1.24	$1.35	$1.35	18,066
2022-11-22	$1.24	$1.29	$1.21	$1.26	$1.26	23,589
2022-11-21	$1.19	$1.22	$1.18	$1.20	$1.20	7,015
2022-11-18	$1.21	$1.21	$1.14	$1.17	$1.17	12,820
2022-11-17	$1.25	$1.30	$1.15	$1.17	$1.17	36,226
2022-11-16	$1.30	$1.30	$1.24	$1.25	$1.25	21,259
2022-11-15	$1.33	$1.36	$1.30	$1.30	$1.30	23,534
2022-11-14	$1.34	$1.34	$1.31	$1.31	$1.31	17,366
2022-11-11	$1.26	$1.40	$1.26	$1.33	$1.33	60,117
2022-11-10	$1.49	$1.72	$1.43	$1.48	$1.48	25,667
2022-11-09	$1.87	$1.88	$1.51	$1.53	$1.53	34,684
2022-11-08	$2.01	$2.06	$1.90	$1.91	$1.91	5,411
2022-11-07	$1.92	$1.97	$1.91	$1.91	$1.91	1,313
2022-11-04	$1.94	$1.97	$1.91	$1.91	$1.91	2,075
2022-11-03	$1.93	$1.97	$1.93	$1.97	$1.97	358
2022-11-02	$2.06	$2.06	$1.91	$1.91	$1.91	6,255
2022-11-01	$1.97	$1.97	$1.97	$1.97	$1.97	482
2022-10-31	$1.96	$1.98	$1.96	$1.97	$1.97	2,737
2022-10-28	$1.97	$2.05	$1.97	$1.99	$1.99	1,093
2022-10-27	$2.02	$2.08	$1.96	$2.04	$2.04	1,521
2022-10-26	$2.07	$2.20	$1.98	$1.98	$1.98	4,564
2022-10-25	$1.98	$2.07	$1.91	$2.03	$2.03	5,985
2022-10-24	$2.05	$2.05	$1.97	$2.03	$2.03	3,087
2022-10-21	$2.10	$2.10	$1.97	$2.05	$2.05	3,809
2022-10-20	$2.11	$2.11	$2.00	$2.02	$2.02	6,251
2022-10-19	$2.09	$2.13	$2.05	$2.05	$2.05	3,156
2022-10-18	$2.03	$2.06	$2.03	$2.04	$2.04	4,446
2022-10-17	$2.10	$2.10	$2.03	$2.07	$2.07	7,080
2022-10-14	$2.04	$2.37	$2.04	$2.08	$2.08	5,631
2022-10-13	$2.11	$2.30	$2.05	$2.11	$2.11	13,267
2022-10-12	$2.11	$2.16	$2.11	$2.12	$2.12	3,227
2022-10-11	$2.17	$2.17	$2.11	$2.11	$2.11	4,671
2022-10-10	$2.30	$2.42	$2.20	$2.20	$2.20	3,833
2022-10-07	$2.33	$2.36	$2.22	$2.22	$2.22	8,706
2022-10-06	$2.33	$2.37	$2.21	$2.32	$2.32	7,225
2022-10-05	$2.34	$2.35	$2.23	$2.25	$2.25	962
2022-10-04	$2.25	$2.32	$2.25	$2.29	$2.29	5,642
2022-10-03	$2.23	$2.29	$2.19	$2.24	$2.24	3,948
2022-09-30	$2.30	$2.30	$2.11	$2.16	$2.16	16,402
2022-09-29	$2.20	$2.20	$2.11	$2.20	$2.20	3,771
2022-09-28	$1.82	$2.25	$1.82	$2.18	$2.18	9,440
2022-09-27	$1.98	$1.99	$1.96	$1.97	$1.97	2,109
2022-09-26	$2.01	$2.06	$2.00	$2.00	$2.00	6,612
2022-09-23	$1.96	$2.09	$1.93	$1.99	$1.99	24,219
2022-09-22	$2.13	$2.24	$1.96	$1.98	$1.98	17,957
2022-09-21	$2.15	$2.18	$2.14	$2.14	$2.14	4,971
2022-09-20	$2.20	$2.20	$2.15	$2.17	$2.17	6,308
2022-09-19	$2.21	$2.24	$2.15	$2.17	$2.17	20,866
2022-09-16	$2.18	$2.21	$2.18	$2.21	$2.21	4,719
2022-09-15	$2.18	$2.19	$2.15	$2.15	$2.15	5,157
2022-09-14	$2.17	$2.21	$2.17	$2.18	$2.18	17,033
2022-09-13	$2.25	$2.25	$2.16	$2.18	$2.18	1,709
2022-09-12	$2.17	$2.30	$2.17	$2.21	$2.21	5,733
2022-09-09	$2.19	$2.24	$2.18	$2.23	$2.23	15,046
2022-09-08	$2.17	$2.21	$2.15	$2.15	$2.15	4,811
2022-09-07	$2.20	$2.21	$2.15	$2.15	$2.15	8,571
2022-09-06	$2.40	$2.40	$2.20	$2.25	$2.25	11,792
2022-09-02	$2.34	$2.34	$2.29	$2.29	$2.29	5,194
2022-09-01	$2.35	$2.35	$2.30	$2.30	$2.30	5,607
2022-08-31	$2.45	$2.48	$2.32	$2.38	$2.38	10,167
2022-08-30	$2.50	$2.50	$2.45	$2.45	$2.45	9,878
2022-08-29	$2.54	$2.55	$2.50	$2.52	$2.52	4,829
2022-08-26	$2.56	$2.56	$2.50	$2.51	$2.51	4,545
2022-08-25	$2.56	$2.61	$2.56	$2.56	$2.56	1,570
2022-08-24	$2.57	$2.60	$2.56	$2.56	$2.56	3,436
2022-08-23	$2.65	$2.68	$2.57	$2.59	$2.59	11,442
2022-08-22	$2.66	$2.66	$2.64	$2.64	$2.64	5,586
2022-08-19	$2.70	$2.70	$2.65	$2.68	$2.68	4,629
2022-08-18	$2.63	$2.74	$2.63	$2.65	$2.65	6,016
2022-08-17	$2.68	$2.70	$2.65	$2.70	$2.70	13,984
2022-08-16	$2.75	$2.76	$2.64	$2.68	$2.68	22,690
2022-08-15	$2.75	$2.79	$2.69	$2.75	$2.75	18,850
2022-08-12	$2.77	$2.77	$2.69	$2.70	$2.70	14,740
2022-08-11	$2.87	$2.87	$2.70	$2.72	$2.72	41,519
2022-08-10	$2.97	$2.97	$2.74	$2.80	$2.80	98,805
2022-08-09	$3.03	$3.39	$2.99	$3.30	$3.30	18,438
2022-08-08	$3.12	$3.36	$3.02	$3.02	$3.02	10,888
2022-08-05	$3.10	$3.10	$3.03	$3.03	$3.03	2,381
2022-08-04	$3.18	$3.20	$3.06	$3.06	$3.06	5,406
2022-08-03	$3.03	$3.15	$3.02	$3.04	$3.04	18,916
2022-08-02	$3.01	$3.32	$3.01	$3.12	$3.12	18,211
2022-08-01	$3.12	$3.32	$3.12	$3.15	$3.15	30,947
2022-07-29	$3.10	$3.30	$3.01	$3.13	$3.13	13,366
2022-07-28	$2.95	$3.10	$2.95	$3.01	$3.01	27,650
2022-07-27	$2.73	$3.01	$2.73	$2.83	$2.83	34,916
2022-07-26	$2.77	$2.77	$2.73	$2.73	$2.73	12,625
2022-07-25	$2.75	$3.00	$2.75	$2.81	$2.81	16,417
2022-07-22	$2.90	$2.90	$2.75	$2.75	$2.75	29,301
2022-07-21	$3.04	$3.05	$2.90	$2.90	$2.90	11,474
2022-07-20	$3.00	$3.00	$2.89	$2.93	$2.93	19,606
2022-07-19	$3.18	$3.18	$2.95	$2.96	$2.96	8,543
2022-07-18	$3.00	$3.09	$2.98	$3.00	$3.00	2,147
2022-07-15	$3.06	$3.09	$2.94	$3.09	$3.09	10,094
2022-07-14	$3.03	$3.05	$3.00	$3.01	$3.01	2,648
2022-07-13	$3.06	$3.09	$2.93	$3.02	$3.02	11,719
2022-07-12	$3.37	$3.40	$3.03	$3.18	$3.18	17,510
2022-07-11	$3.08	$3.26	$3.03	$3.23	$3.23	15,520
2022-07-08	$2.91	$3.06	$2.91	$3.02	$3.02	12,662
2022-07-07	$2.80	$3.10	$2.80	$2.90	$2.90	10,965
2022-07-06	$3.01	$3.09	$2.80	$2.80	$2.80	4,334
2022-07-05	$2.82	$3.04	$2.80	$2.81	$2.81	6,570
2022-07-01	$3.11	$3.11	$3.00	$3.00	$3.00	4,288
2022-06-30	$2.94	$2.97	$2.75	$2.92	$2.92	14,741
2022-06-29	$3.21	$3.21	$3.00	$3.00	$3.00	19,316
2022-06-28	$3.27	$3.30	$3.10	$3.11	$3.11	6,261
2022-06-27	$3.34	$3.40	$3.18	$3.18	$3.18	59,036
2022-06-24	$3.47	$3.50	$3.22	$3.22	$3.22	17,514
2022-06-23	$3.18	$3.57	$3.18	$3.27	$3.27	72,265
2022-06-22	$3.43	$3.45	$3.43	$3.43	$3.43	8,025
2022-06-21	$3.22	$3.44	$3.03	$3.43	$3.43	16,990
2022-06-17	$3.09	$3.31	$3.04	$3.30	$3.30	28,408
2022-06-16	$3.05	$3.20	$2.89	$3.05	$3.05	45,829
2022-06-15	$3.05	$3.34	$3.03	$3.03	$3.03	21,756
2022-06-14	$2.96	$3.12	$2.90	$3.11	$3.11	6,839
2022-06-13	$3.10	$3.10	$2.75	$2.93	$2.93	10,715
2022-06-10	$3.12	$3.28	$3.11	$3.12	$3.12	4,594
2022-06-09	$3.32	$3.32	$3.18	$3.28	$3.28	3,695
2022-06-08	$3.31	$3.34	$3.20	$3.30	$3.30	11,949
2022-06-07	$3.15	$3.34	$3.10	$3.32	$3.32	78,781
2022-06-06	$3.26	$3.26	$3.07	$3.15	$3.15	23,290
2022-06-03	$3.16	$3.20	$3.06	$3.20	$3.20	14,038
2022-06-02	$3.01	$3.19	$3.01	$3.15	$3.15	60,823
2022-06-01	$3.03	$3.03	$2.93	$3.00	$3.00	5,685
2022-05-31	$2.94	$2.99	$2.92	$2.99	$2.99	9,866
2022-05-27	$2.97	$2.99	$2.89	$2.92	$2.92	4,382
2022-05-26	$2.85	$3.03	$2.85	$3.00	$3.00	4,011
2022-05-25	$2.74	$2.90	$2.70	$2.90	$2.90	8,399
2022-05-24	$2.81	$2.81	$2.75	$2.79	$2.79	5,607
2022-05-23	$2.80	$2.92	$2.80	$2.87	$2.87	1,102
2022-05-20	$2.89	$2.92	$2.79	$2.79	$2.79	5,130
2022-05-19	$2.93	$2.95	$2.88	$2.88	$2.88	2,374
2022-05-18	$2.81	$2.98	$2.80	$2.83	$2.83	2,484
2022-05-17	$2.97	$2.99	$2.84	$2.84	$2.84	5,023
2022-05-16	$2.86	$2.94	$2.85	$2.91	$2.91	3,526
2022-05-13	$2.76	$3.04	$2.76	$3.04	$3.04	20,947
2022-05-12	$2.73	$2.76	$2.67	$2.76	$2.76	8,496
2022-05-11	$2.75	$2.81	$2.65	$2.68	$2.68	20,910
2022-05-10	$2.79	$2.85	$2.75	$2.75	$2.75	8,261
2022-05-09	$2.90	$2.94	$2.80	$2.82	$2.82	8,801
2022-05-06	$2.84	$2.96	$2.82	$2.85	$2.85	11,167
2022-05-05	$2.90	$2.95	$2.83	$2.90	$2.90	7,919
2022-05-04	$2.89	$3.00	$2.89	$2.99	$2.99	7,277
2022-05-03	$2.98	$2.98	$2.84	$2.89	$2.89	2,916
2022-05-02	$2.85	$2.92	$2.85	$2.92	$2.92	2,171
2022-04-29	$2.91	$2.91	$2.86	$2.88	$2.88	2,740
2022-04-28	$2.85	$2.99	$2.85	$2.99	$2.99	6,530
2022-04-27	$2.99	$2.99	$2.90	$2.91	$2.91	2,510
2022-04-26	$2.90	$2.99	$2.88	$2.90	$2.90	4,103
2022-04-25	$2.86	$2.93	$2.85	$2.91	$2.91	14,624
2022-04-22	$2.90	$2.93	$2.89	$2.93	$2.93	10,080
2022-04-21	$3.06	$3.10	$2.92	$2.92	$2.92	15,262
2022-04-20	$3.06	$3.18	$3.06	$3.06	$3.06	6,254
2022-04-19	$3.20	$3.20	$3.05	$3.05	$3.05	3,725
2022-04-18	$3.10	$3.19	$3.05	$3.18	$3.18	14,199
2022-04-14	$3.10	$3.13	$3.05	$3.10	$3.10	3,120
2022-04-13	$3.10	$3.15	$3.04	$3.14	$3.14	14,781
2022-04-12	$3.06	$3.07	$3.01	$3.03	$3.03	4,572
2022-04-11	$2.93	$3.10	$2.93	$3.05	$3.05	30,531
2022-04-08	$3.05	$3.18	$3.02	$3.02	$3.02	16,256
2022-04-07	$3.01	$3.14	$3.01	$3.06	$3.06	18,340
2022-04-06	$3.11	$3.14	$3.03	$3.03	$3.03	15,105
2022-04-05	$3.20	$3.27	$3.15	$3.15	$3.15	12,255
2022-04-04	$3.33	$3.33	$3.23	$3.23	$3.23	19,681
2022-04-01	$3.33	$3.44	$3.30	$3.34	$3.34	11,062
2022-03-31	$3.48	$3.48	$3.34	$3.37	$3.37	7,481
2022-03-30	$3.26	$3.45	$3.26	$3.40	$3.40	23,640
2022-03-29	$3.44	$3.44	$3.23	$3.37	$3.37	49,565
2022-03-28	$3.36	$3.41	$3.27	$3.30	$3.30	18,018
2022-03-25	$3.48	$3.50	$3.38	$3.40	$3.40	9,326
2022-03-24	$3.45	$3.62	$3.39	$3.46	$3.46	68,357
2022-03-23	$3.37	$3.45	$3.34	$3.38	$3.38	35,702
2022-03-22	$3.33	$3.37	$3.24	$3.33	$3.33	31,027
2022-03-21	$3.30	$3.39	$3.18	$3.27	$3.27	82,365
2022-03-18	$3.21	$3.21	$3.14	$3.16	$3.16	16,916
2022-03-17	$3.16	$3.27	$3.11	$3.18	$3.18	99,368
2022-03-16	$3.05	$3.15	$3.05	$3.12	$3.12	8,844
2022-03-15	$3.17	$3.17	$3.03	$3.08	$3.08	19,038
2022-03-14	$3.10	$3.29	$3.03	$3.15	$3.15	167,099
2022-03-11	$3.00	$3.06	$2.98	$3.05	$3.05	9,993
2022-03-10	$2.90	$3.02	$2.90	$3.00	$3.00	30,139
2022-03-09	$3.01	$3.01	$2.87	$2.97	$2.97	5,404
2022-03-08	$2.82	$2.92	$2.82	$2.88	$2.88	18,760
2022-03-07	$2.98	$3.01	$2.83	$2.85	$2.85	14,565
2022-03-04	$2.97	$3.08	$2.97	$3.02	$3.02	27,536
2022-03-03	$2.90	$3.07	$2.89	$2.97	$2.97	105,128
2022-03-02	$2.75	$2.83	$2.75	$2.81	$2.81	9,027
2022-03-01	$2.75	$2.82	$2.75	$2.75	$2.75	22,351
2022-02-28	$2.61	$2.77	$2.61	$2.73	$2.73	29,941
2022-02-25	$2.62	$2.67	$2.62	$2.65	$2.65	22,653
2022-02-24	$2.63	$2.68	$2.56	$2.64	$2.64	11,066
2022-02-23	$2.78	$2.78	$2.67	$2.69	$2.69	25,448
2022-02-22	$2.79	$2.79	$2.72	$2.74	$2.74	11,942
2022-02-18	$2.84	$2.85	$2.79	$2.79	$2.79	10,369
2022-02-17	$2.85	$2.90	$2.83	$2.85	$2.85	22,789
2022-02-16	$2.95	$2.95	$2.81	$2.91	$2.91	62,918
2022-02-15	$2.69	$2.88	$2.69	$2.86	$2.86	91,288
2022-02-14	$2.67	$2.76	$2.65	$2.65	$2.65	51,485
2022-02-11	$2.68	$2.75	$2.62	$2.66	$2.66	106,374
2022-02-10	$2.71	$2.78	$2.66	$2.69	$2.69	163,438
2022-02-09	$2.91	$2.91	$2.82	$2.89	$2.89	15,326
2022-02-08	$2.87	$2.90	$2.85	$2.87	$2.87	16,259
2022-02-07	$2.93	$2.97	$2.83	$2.89	$2.89	8,531
2022-02-04	$2.80	$2.89	$2.80	$2.83	$2.83	9,878
2022-02-03	$2.86	$2.90	$2.80	$2.90	$2.90	1,478
2022-02-02	$2.91	$2.91	$2.85	$2.86	$2.86	2,422
2022-02-01	$2.81	$2.91	$2.81	$2.87	$2.87	31,451
2022-01-31	$2.73	$2.84	$2.73	$2.82	$2.82	21,220
2022-01-28	$2.90	$2.90	$2.78	$2.81	$2.81	8,789
2022-01-27	$2.84	$2.85	$2.82	$2.85	$2.85	8,187
2022-01-26	$2.84	$2.93	$2.82	$2.84	$2.84	19,962
2022-01-25	$2.76	$2.83	$2.74	$2.79	$2.79	30,763
2022-01-24	$2.97	$2.97	$2.75	$2.78	$2.78	25,914
2022-01-21	$2.90	$3.10	$2.82	$2.84	$2.84	194,377
2022-01-20	$2.91	$2.96	$2.84	$2.87	$2.87	32,709
2022-01-19	$2.97	$2.98	$2.92	$2.93	$2.93	13,693
2022-01-18	$2.94	$3.02	$2.94	$2.98	$2.98	12,448
2022-01-14	$3.00	$3.02	$2.96	$3.01	$3.01	12,215
2022-01-13	$2.99	$3.03	$2.90	$2.99	$2.99	30,801
2022-01-12	$2.85	$2.94	$2.84	$2.92	$2.92	83,636
2022-01-11	$2.90	$2.99	$2.85	$2.86	$2.86	80,403
2022-01-10	$2.95	$2.95	$2.86	$2.90	$2.90	86,287
2022-01-07	$3.03	$3.05	$2.98	$2.99	$2.99	43,842
2022-01-06	$3.15	$3.17	$3.02	$3.06	$3.06	35,581
2022-01-05	$3.28	$3.29	$3.14	$3.14	$3.14	31,159
2022-01-04	$3.18	$3.25	$3.11	$3.18	$3.18	41,920
2022-01-03	$3.22	$3.29	$3.12	$3.24	$3.24	66,584
2021-12-31	$3.15	$3.25	$3.15	$3.24	$3.24	18,496
2021-12-30	$3.07	$3.18	$3.06	$3.13	$3.13	38,784
2021-12-29	$3.10	$3.13	$3.06	$3.10	$3.10	19,920
2021-12-28	$3.10	$3.14	$3.09	$3.10	$3.10	49,312
2021-12-27	$3.17	$3.26	$3.04	$3.08	$3.08	140,902
2021-12-23	$3.22	$3.25	$3.15	$3.19	$3.19	28,054
2021-12-22	$3.19	$3.21	$3.14	$3.16	$3.16	34,496
2021-12-21	$3.18	$3.20	$3.15	$3.19	$3.19	22,334
2021-12-20	$3.21	$3.26	$3.13	$3.13	$3.13	55,966
2021-12-17	$3.25	$3.27	$3.19	$3.27	$3.27	8,805
2021-12-16	$3.24	$3.34	$3.19	$3.23	$3.23	31,503
2021-12-15	$3.34	$3.39	$3.19	$3.19	$3.19	60,858
2021-12-14	$3.37	$3.41	$3.34	$3.35	$3.35	10,220
2021-12-13	$3.68	$3.68	$3.30	$3.38	$3.38	41,782
2021-12-10	$3.77	$3.80	$3.39	$3.45	$3.45	102,464
2021-12-09	$3.69	$3.95	$3.69	$3.79	$3.79	232,529
2021-12-08	$3.64	$3.82	$3.49	$3.74	$3.74	61,489
2021-12-07	$3.52	$3.60	$3.48	$3.52	$3.52	28,237
2021-12-06	$3.58	$3.59	$3.44	$3.47	$3.47	64,658
2021-12-03	$3.48	$3.54	$3.42	$3.47	$3.47	64,154
2021-12-02	$3.35	$3.65	$3.32	$3.44	$3.44	118,948
2021-12-01	$3.55	$3.55	$3.34	$3.38	$3.38	59,195
2021-11-30	$3.50	$3.55	$3.31	$3.55	$3.55	81,989
2021-11-29	$3.55	$3.55	$3.22	$3.51	$3.51	70,287
2021-11-26	$3.35	$3.40	$3.22	$3.37	$3.37	57,626
2021-11-24	$3.07	$3.60	$3.05	$3.34	$3.34	483,839
2021-11-23	$3.12	$3.12	$3.05	$3.10	$3.10	11,758
2021-11-22	$3.20	$3.23	$3.13	$3.13	$3.13	16,578
2021-11-19	$3.18	$3.23	$3.12	$3.20	$3.20	11,880
2021-11-18	$3.25	$3.25	$3.17	$3.21	$3.21	12,085
2021-11-17	$3.25	$3.37	$3.17	$3.19	$3.19	48,899
2021-11-16	$3.33	$3.45	$3.22	$3.24	$3.24	41,750
2021-11-15	$3.35	$3.37	$3.26	$3.36	$3.36	29,092
2021-11-12	$3.36	$3.52	$3.29	$3.33	$3.33	118,208
2021-11-11	$3.47	$3.47	$3.26	$3.33	$3.33	55,421
2021-11-10	$3.47	$3.47	$3.25	$3.26	$3.26	211,483
2021-11-09	$3.20	$3.26	$3.16	$3.23	$3.23	21,042
2021-11-08	$3.15	$3.30	$3.15	$3.20	$3.20	61,987
2021-11-05	$3.20	$3.20	$3.10	$3.16	$3.16	5,753
2021-11-04	$3.17	$3.22	$3.10	$3.22	$3.22	17,097
2021-11-03	$3.15	$3.22	$3.13	$3.19	$3.19	18,728
2021-11-02	$3.15	$3.30	$3.07	$3.12	$3.12	79,808
2021-11-01	$3.03	$3.14	$3.03	$3.14	$3.14	12,015
2021-10-29	$3.00	$3.08	$3.00	$3.07	$3.07	8,739
2021-10-28	$3.09	$3.10	$3.03	$3.06	$3.06	12,516
2021-10-27	$3.15	$3.15	$3.01	$3.01	$3.01	30,488
2021-10-26	$3.01	$3.11	$3.01	$3.07	$3.07	9,735
2021-10-25	$3.05	$3.16	$3.01	$3.05	$3.05	54,426
2021-10-22	$2.95	$3.07	$2.95	$3.05	$3.05	16,451
2021-10-21	$3.02	$3.07	$2.93	$3.05	$3.05	23,359
2021-10-20	$2.86	$3.09	$2.82	$3.02	$3.02	168,972
2021-10-19	$2.83	$2.84	$2.81	$2.81	$2.81	9,693
2021-10-18	$2.87	$2.87	$2.82	$2.85	$2.85	14,024
2021-10-15	$2.88	$2.88	$2.84	$2.84	$2.84	15,558
2021-10-14	$2.91	$2.94	$2.90	$2.91	$2.91	3,235
2021-10-13	$2.88	$2.94	$2.87	$2.92	$2.92	4,520
2021-10-12	$2.90	$2.98	$2.85	$2.90	$2.90	46,600
2021-10-11	$2.98	$2.98	$2.86	$2.87	$2.87	5,478
2021-10-08	$2.94	$2.98	$2.90	$2.93	$2.93	19,712
2021-10-07	$3.01	$3.01	$2.97	$2.97	$2.97	14,591
2021-10-06	$2.93	$2.96	$2.93	$2.95	$2.95	6,334
2021-10-05	$2.89	$2.95	$2.89	$2.95	$2.95	15,375
2021-10-04	$2.86	$2.86	$2.83	$2.84	$2.84	33,716
2021-10-01	$2.87	$2.88	$2.85	$2.85	$2.85	7,445
2021-09-30	$2.85	$2.90	$2.84	$2.90	$2.90	22,427
2021-09-29	$2.96	$3.00	$2.86	$2.86	$2.86	14,921
2021-09-28	$2.90	$2.91	$2.84	$2.89	$2.89	3,277
2021-09-27	$2.96	$2.96	$2.90	$2.90	$2.90	15,841
2021-09-24	$3.01	$3.01	$2.95	$2.95	$2.95	37,330
2021-09-23	$2.88	$2.95	$2.88	$2.91	$2.91	14,312
2021-09-22	$2.85	$2.92	$2.85	$2.87	$2.87	7,537
2021-09-21	$2.93	$2.93	$2.81	$2.85	$2.85	16,911
2021-09-20	$2.85	$2.99	$2.85	$2.95	$2.95	31,767
2021-09-17	$2.93	$2.98	$2.79	$2.85	$2.85	94,860
2021-09-16	$2.90	$2.97	$2.84	$2.93	$2.93	27,048
2021-09-15	$2.95	$2.95	$2.87	$2.90	$2.90	13,957
2021-09-14	$2.99	$2.99	$2.87	$2.90	$2.90	10,672
2021-09-13	$2.96	$2.97	$2.87	$2.96	$2.96	30,060
2021-09-10	$3.02	$3.08	$2.97	$2.97	$2.97	15,530
2021-09-09	$2.99	$3.07	$2.94	$3.06	$3.06	16,562
2021-09-08	$3.10	$3.15	$2.96	$3.02	$3.02	136,394
2021-09-07	$3.12	$3.24	$3.06	$3.10	$3.10	51,478
2021-09-03	$3.28	$3.28	$3.11	$3.11	$3.11	57,477
2021-09-02	$3.14	$3.24	$3.06	$3.12	$3.12	104,976
2021-09-01	$3.20	$3.26	$3.12	$3.16	$3.16	48,186
2021-08-31	$3.10	$3.28	$3.10	$3.16	$3.16	142,825
2021-08-30	$3.03	$3.18	$3.03	$3.13	$3.13	95,238
2021-08-27	$3.12	$3.14	$2.95	$3.06	$3.06	49,737
2021-08-26	$3.00	$3.15	$3.00	$3.05	$3.05	15,496
2021-08-25	$3.00	$3.14	$3.00	$3.01	$3.01	88,516
2021-08-24	$2.97	$2.98	$2.97	$2.98	$2.98	1,211
2021-08-23	$2.98	$3.02	$2.98	$2.98	$2.98	35,867
2021-08-20	$2.85	$2.98	$2.83	$2.95	$2.95	36,778
2021-08-19	$2.82	$2.89	$2.81	$2.84	$2.84	5,796
2021-08-18	$2.88	$2.91	$2.85	$2.86	$2.86	7,774
2021-08-17	$2.86	$2.94	$2.85	$2.87	$2.87	14,434
2021-08-16	$3.02	$3.02	$2.88	$2.90	$2.90	29,244
2021-08-13	$3.00	$3.16	$2.95	$3.11	$3.11	35,882
2021-08-12	$3.07	$3.13	$2.98	$3.01	$3.01	36,536
2021-08-11	$3.12	$3.19	$3.02	$3.02	$3.02	92,995
2021-08-10	$2.91	$3.05	$2.90	$2.93	$2.93	18,121
2021-08-09	$2.89	$2.98	$2.89	$2.92	$2.92	4,172
2021-08-06	$2.94	$2.94	$2.90	$2.93	$2.93	7,713
2021-08-05	$2.91	$2.98	$2.91	$2.94	$2.94	4,600
2021-08-04	$2.95	$2.98	$2.90	$2.93	$2.93	5,489
2021-08-03	$3.07	$3.07	$2.98	$3.01	$3.01	10,333
2021-08-02	$3.11	$3.11	$3.04	$3.06	$3.06	2,741
2021-07-30	$3.10	$3.10	$2.97	$3.06	$3.06	10,811
2021-07-29	$2.98	$3.22	$2.97	$3.15	$3.15	84,122
2021-07-28	$2.92	$3.00	$2.92	$2.98	$2.98	7,841
2021-07-27	$3.07	$3.07	$2.92	$2.93	$2.93	15,045
2021-07-26	$3.13	$3.20	$3.05	$3.09	$3.09	24,911
2021-07-23	$3.07	$3.20	$2.99	$3.15	$3.15	83,228
2021-07-22	$3.23	$3.29	$3.05	$3.10	$3.10	90,760
2021-07-21	$2.95	$3.27	$2.91	$3.26	$3.26	158,100
2021-07-20	$2.88	$2.98	$2.84	$2.91	$2.91	40,305
2021-07-19	$2.89	$2.95	$2.79	$2.83	$2.83	62,135
2021-07-16	$2.90	$2.95	$2.90	$2.93	$2.93	2,240
2021-07-15	$2.90	$3.18	$2.84	$2.99	$2.99	104,398
2021-07-14	$2.99	$3.04	$2.94	$2.94	$2.94	18,308
2021-07-13	$3.09	$3.09	$2.94	$2.99	$2.99	15,793
2021-07-12	$2.93	$3.10	$2.93	$3.05	$3.05	19,633
2021-07-09	$2.90	$2.98	$2.88	$2.92	$2.92	21,577
2021-07-08	$2.85	$2.98	$2.78	$2.96	$2.96	34,724
2021-07-07	$2.94	$2.94	$2.87	$2.88	$2.88	17,819
2021-07-06	$3.03	$3.03	$2.95	$2.95	$2.95	15,820
2021-07-02	$3.05	$3.05	$2.90	$3.02	$3.02	31,230
2021-07-01	$3.00	$3.03	$2.96	$2.99	$2.99	14,951
2021-06-30	$2.93	$3.15	$2.87	$3.04	$3.04	164,596
2021-06-29	$2.90	$2.92	$2.81	$2.82	$2.82	44,095
2021-06-28	$2.86	$3.09	$2.85	$2.92	$2.92	261,931
2021-06-25	$2.87	$2.94	$2.84	$2.91	$2.91	37,138
2021-06-24	$2.83	$2.87	$2.80	$2.83	$2.83	26,831
2021-06-23	$2.78	$2.92	$2.78	$2.84	$2.84	19,037
2021-06-22	$2.79	$2.87	$2.76	$2.78	$2.78	28,913
2021-06-21	$2.95	$2.95	$2.78	$2.78	$2.78	58,596
2021-06-18	$2.72	$3.19	$2.70	$2.98	$2.98	569,949
2021-06-17	$2.80	$2.84	$2.71	$2.73	$2.73	51,192
2021-06-16	$2.83	$2.94	$2.79	$2.79	$2.79	33,598
2021-06-15	$2.99	$3.02	$2.76	$2.80	$2.80	94,904
2021-06-14	$3.12	$3.12	$2.98	$3.01	$3.01	41,436
2021-06-11	$2.97	$3.03	$2.97	$3.00	$3.00	5,038
2021-06-10	$3.07	$3.10	$2.94	$3.00	$3.00	34,001
2021-06-09	$3.05	$3.09	$3.05	$3.07	$3.07	13,813
2021-06-08	$3.11	$3.12	$3.01	$3.05	$3.05	30,759
2021-06-07	$3.15	$3.15	$3.04	$3.12	$3.12	27,678
2021-06-04	$3.11	$3.17	$3.08	$3.12	$3.12	32,331
2021-06-03	$3.13	$3.24	$3.02	$3.11	$3.11	155,667
2021-06-02	$3.03	$3.15	$3.03	$3.12	$3.12	180,995
2021-06-01	$3.18	$3.19	$3.01	$3.06	$3.06	40,461
2021-05-28	$3.12	$3.25	$3.05	$3.14	$3.14	28,729
2021-05-27	$2.94	$3.16	$2.94	$3.12	$3.12	24,807
2021-05-26	$2.92	$3.04	$2.92	$2.95	$2.95	49,495
2021-05-25	$2.91	$3.05	$2.89	$2.95	$2.95	88,411
2021-05-24	$2.89	$2.91	$2.88	$2.90	$2.90	3,178
2021-05-21	$2.93	$2.95	$2.85	$2.89	$2.89	9,419
2021-05-20	$2.93	$2.98	$2.93	$2.96	$2.96	13,900
2021-05-19	$2.92	$2.98	$2.88	$2.92	$2.92	7,742
2021-05-18	$2.87	$2.97	$2.86	$2.95	$2.95	15,828
2021-05-17	$2.82	$2.86	$2.80	$2.84	$2.84	6,241
2021-05-14	$2.72	$2.88	$2.71	$2.83	$2.83	15,452
2021-05-13	$2.80	$2.86	$2.69	$2.72	$2.72	49,157
2021-05-12	$2.85	$2.85	$2.75	$2.76	$2.76	57,552
2021-05-11	$2.95	$2.95	$2.81	$2.85	$2.85	52,025
2021-05-10	$3.11	$3.15	$2.92	$2.95	$2.95	57,989
2021-05-07	$3.10	$3.24	$3.06	$3.09	$3.09	61,175
2021-05-06	$3.21	$3.30	$3.05	$3.07	$3.07	84,037
2021-05-05	$3.18	$3.24	$3.13	$3.21	$3.21	27,634
2021-05-04	$3.23	$3.24	$3.15	$3.15	$3.15	15,181
2021-05-03	$3.17	$3.33	$3.15	$3.24	$3.24	62,454
2021-04-30	$3.13	$3.20	$3.13	$3.14	$3.14	25,385
2021-04-29	$3.26	$3.28	$3.12	$3.20	$3.20	24,237
2021-04-28	$3.27	$3.30	$3.17	$3.23	$3.23	35,232
2021-04-27	$3.13	$3.48	$3.05	$3.24	$3.24	358,145
2021-04-26	$3.17	$3.17	$2.91	$3.11	$3.11	67,233
2021-04-23	$2.99	$3.17	$2.92	$3.17	$3.17	111,364
2021-04-22	$3.12	$3.13	$2.99	$3.05	$3.05	25,925
2021-04-21	$3.12	$3.19	$3.00	$3.08	$3.08	68,887
2021-04-20	$3.08	$3.23	$3.05	$3.16	$3.16	51,831
2021-04-19	$3.10	$3.13	$3.05	$3.09	$3.09	23,370
2021-04-16	$3.06	$3.14	$3.06	$3.14	$3.14	34,973
2021-04-15	$3.18	$3.30	$3.08	$3.09	$3.09	30,685
2021-04-14	$3.13	$3.40	$3.03	$3.23	$3.23	208,426
2021-04-13	$3.15	$3.23	$3.03	$3.15	$3.15	91,106
2021-04-12	$3.31	$3.35	$3.12	$3.20	$3.20	90,366
2021-04-09	$3.41	$3.43	$3.30	$3.37	$3.37	67,359
2021-04-08	$3.56	$3.56	$3.32	$3.40	$3.40	47,717
2021-04-07	$3.37	$3.54	$3.23	$3.45	$3.45	178,836
2021-04-06	$3.34	$3.45	$3.29	$3.35	$3.35	148,576
2021-04-05	$3.38	$3.38	$3.22	$3.28	$3.28	111,011
2021-04-01	$3.26	$3.49	$3.26	$3.39	$3.39	147,222
2021-03-31	$3.44	$3.52	$3.21	$3.30	$3.30	253,568
2021-03-30	$3.72	$3.86	$3.40	$3.51	$3.51	735,270
2021-03-29	$4.60	$6.29	$3.85	$4.14	$4.14	14,483,726
2021-03-26	$3.40	$3.40	$3.12	$3.17	$3.17	11,130
2021-03-25	$3.25	$3.52	$3.22	$3.22	$3.22	5,481
2021-03-24	$3.56	$3.56	$3.25	$3.25	$3.25	34,430
2021-03-23	$3.69	$3.69	$3.51	$3.55	$3.55	9,445
2021-03-22	$3.74	$3.89	$3.66	$3.69	$3.69	10,822
2021-03-19	$3.91	$3.98	$3.72	$3.80	$3.80	18,180
2021-03-18	$3.84	$3.90	$3.82	$3.84	$3.84	17,712
2021-03-17	$3.75	$3.90	$3.73	$3.74	$3.74	24,176
2021-03-16	$4.26	$4.26	$3.75	$3.75	$3.75	27,341
2021-03-15	$4.06	$4.17	$3.91	$3.91	$3.91	27,363
2021-03-12	$4.25	$4.25	$3.84	$3.87	$3.87	53,080
2021-03-11	$3.80	$4.44	$3.80	$4.12	$4.12	126,656
2021-03-10	$3.77	$3.94	$3.75	$3.79	$3.79	23,047
2021-03-09	$3.77	$3.94	$3.71	$3.89	$3.89	36,249
2021-03-08	$3.62	$3.70	$3.62	$3.67	$3.67	3,451
2021-03-05	$3.65	$3.68	$3.52	$3.64	$3.64	19,756
2021-03-04	$3.76	$3.80	$3.50	$3.55	$3.55	69,201
2021-03-03	$3.90	$3.90	$3.74	$3.76	$3.76	8,417
2021-03-02	$3.72	$3.82	$3.72	$3.82	$3.82	17,977
2021-03-01	$3.79	$3.81	$3.70	$3.79	$3.79	13,558
2021-02-26	$3.70	$3.82	$3.69	$3.80	$3.80	7,972
2021-02-25	$3.84	$3.84	$3.69	$3.77	$3.77	17,299
2021-02-24	$3.65	$3.98	$3.62	$3.84	$3.84	88,570
2021-02-23	$3.44	$3.62	$3.44	$3.52	$3.52	8,778
2021-02-22	$3.48	$3.73	$3.45	$3.50	$3.50	8,667
2021-02-19	$3.55	$3.62	$3.46	$3.48	$3.48	8,448
2021-02-18	$3.70	$3.70	$3.54	$3.55	$3.55	5,045
2021-02-17	$3.73	$3.73	$3.53	$3.68	$3.68	5,511
2021-02-16	$3.56	$3.70	$3.53	$3.70	$3.70	43,455
2021-02-12	$3.50	$3.50	$3.37	$3.44	$3.44	7,987
2021-02-11	$3.81	$3.81	$3.41	$3.46	$3.46	70,430
2021-02-10	$3.71	$3.92	$3.66	$3.92	$3.92	20,436
2021-02-09	$3.68	$3.89	$3.68	$3.72	$3.72	21,929
2021-02-08	$3.75	$3.89	$3.67	$3.70	$3.70	31,935
2021-02-05	$3.70	$3.76	$3.67	$3.70	$3.70	13,219
2021-02-04	$3.64	$3.75	$3.62	$3.70	$3.70	5,716
2021-02-03	$3.84	$3.84	$3.65	$3.77	$3.77	8,053
2021-02-02	$3.84	$3.84	$3.60	$3.76	$3.76	16,004
2021-02-01	$3.91	$3.91	$3.75	$3.80	$3.80	6,914
2021-01-29	$3.69	$3.91	$3.62	$3.73	$3.73	34,336
2021-01-28	$3.85	$3.85	$3.50	$3.62	$3.62	13,834
2021-01-27	$3.49	$3.98	$3.46	$3.67	$3.67	94,142
2021-01-26	$3.59	$3.59	$3.39	$3.43	$3.43	4,522
2021-01-25	$3.49	$3.51	$3.27	$3.40	$3.40	19,303
2021-01-22	$3.62	$3.62	$3.40	$3.49	$3.49	23,455
2021-01-21	$3.21	$3.67	$3.21	$3.40	$3.40	88,899
2021-01-20	$3.22	$3.24	$3.16	$3.20	$3.20	2,545
2021-01-19	$3.13	$3.21	$3.13	$3.19	$3.19	10,092
2021-01-15	$3.22	$3.23	$3.17	$3.19	$3.19	12,014
2021-01-14	$3.29	$3.30	$3.19	$3.23	$3.23	6,942
2021-01-13	$3.29	$3.30	$3.25	$3.30	$3.30	9,087
2021-01-12	$3.27	$3.30	$3.23	$3.29	$3.29	4,432
2021-01-11	$3.20	$3.40	$3.16	$3.26	$3.26	9,482
2021-01-08	$3.39	$3.40	$3.12	$3.17	$3.17	12,849
2021-01-07	$3.15	$3.54	$3.13	$3.33	$3.33	71,715
2021-01-06	$3.10	$3.19	$3.10	$3.15	$3.15	5,808
2021-01-05	$3.20	$3.20	$3.05	$3.14	$3.14	12,902
2021-01-04	$3.05	$3.25	$3.01	$3.22	$3.22	15,887
2020-12-31	$2.98	$3.04	$2.98	$3.04	$3.04	3,077
2020-12-30	$2.96	$3.10	$2.96	$2.98	$2.98	22,583
2020-12-29	$3.24	$3.24	$2.96	$2.97	$2.97	38,370
2020-12-28	$3.08	$3.08	$2.98	$3.04	$3.04	10,718
2020-12-24	$3.05	$3.05	$2.96	$3.03	$3.03	3,298
2020-12-23	$2.98	$3.01	$2.93	$2.95	$2.95	8,918
2020-12-22	$3.06	$3.08	$2.96	$2.97	$2.97	8,622
2020-12-21	$3.12	$3.17	$2.97	$2.97	$2.97	5,191
2020-12-18	$3.09	$3.22	$3.02	$3.02	$3.02	17,666
2020-12-17	$3.17	$3.21	$3.10	$3.10	$3.10	12,425
2020-12-16	$3.15	$3.24	$3.10	$3.12	$3.12	8,278
2020-12-15	$3.12	$3.26	$3.10	$3.10	$3.10	6,374
2020-12-14	$3.22	$3.31	$3.09	$3.14	$3.14	15,788
2020-12-11	$3.02	$3.10	$2.97	$3.09	$3.09	5,708
2020-12-10	$3.03	$3.19	$3.00	$3.05	$3.05	13,603
2020-12-09	$3.06	$3.18	$3.01	$3.17	$3.17	22,184
2020-12-08	$3.03	$3.10	$3.02	$3.08	$3.08	10,820
2020-12-07	$3.09	$3.09	$2.93	$3.03	$3.03	20,004
2020-12-04	$2.99	$3.04	$2.93	$3.03	$3.03	30,711
2020-12-03	$3.31	$3.45	$2.90	$3.03	$3.03	271,200
2020-12-02	$2.76	$2.82	$2.76	$2.82	$2.82	89,629
2020-12-01	$2.90	$2.95	$2.61	$2.78	$2.78	44,597
2020-11-30	$2.81	$2.89	$2.76	$2.88	$2.88	25,072
2020-11-27	$2.80	$2.83	$2.73	$2.75	$2.75	30,859
2020-11-25	$2.63	$2.73	$2.60	$2.70	$2.70	4,697
2020-11-24	$2.65	$2.73	$2.57	$2.65	$2.65	12,703
2020-11-23	$2.58	$2.61	$2.53	$2.55	$2.55	31,380
2020-11-20	$2.57	$2.65	$2.53	$2.54	$2.54	16,836
2020-11-19	$2.63	$2.72	$2.53	$2.54	$2.54	31,817
2020-11-18	$2.65	$2.65	$2.62	$2.63	$2.63	5,021
2020-11-17	$2.64	$2.81	$2.63	$2.71	$2.71	16,204
2020-11-16	$2.70	$2.75	$2.68	$2.68	$2.68	19,045
2020-11-13	$2.82	$2.82	$2.63	$2.70	$2.70	12,556
2020-11-12	$2.93	$2.94	$2.79	$2.80	$2.80	10,711
2020-11-11	$2.76	$2.98	$2.76	$2.98	$2.98	1,736
2020-11-10	$2.90	$2.99	$2.69	$2.94	$2.94	6,705
2020-11-09	$2.95	$2.95	$2.56	$2.69	$2.69	10,174
2020-11-06	$2.85	$2.97	$2.84	$2.86	$2.86	14,713
2020-11-05	$2.87	$3.15	$2.84	$3.05	$3.05	23,523
2020-11-04	$2.85	$2.88	$2.84	$2.87	$2.87	3,156
2020-11-03	$2.88	$3.03	$2.76	$2.92	$2.92	2,855
2020-11-02	$2.86	$3.12	$2.86	$3.08	$3.08	11,788
2020-10-30	$2.83	$2.83	$2.83	$2.83	$2.83	499
2020-10-29	$2.98	$2.98	$2.93	$2.93	$2.93	622
2020-10-28	$2.93	$2.94	$2.76	$2.76	$2.76	6,041
2020-10-27	$2.80	$3.02	$2.78	$3.02	$3.02	1,414
2020-10-26	$2.81	$2.84	$2.79	$2.79	$2.79	887
2020-10-23	$2.83	$2.93	$2.80	$2.82	$2.82	6,876
2020-10-22	$2.86	$2.96	$2.86	$2.89	$2.89	1,927
2020-10-21	$2.91	$3.03	$2.89	$3.03	$3.03	1,930
2020-10-20	$2.80	$2.96	$2.80	$2.96	$2.96	1,304
2020-10-19	$3.07	$3.07	$2.95	$3.01	$3.01	1,811
2020-10-16	$3.05	$3.05	$2.90	$2.90	$2.90	1,868
2020-10-15	$3.05	$3.06	$2.94	$3.05	$3.05	2,524
2020-10-14	$3.02	$3.02	$2.88	$2.88	$2.88	9,888
2020-10-13	$3.12	$3.12	$2.75	$2.98	$2.98	32,507
2020-10-12	$2.56	$3.18	$2.56	$3.02	$3.02	68,565
2020-10-09	$2.55	$2.59	$2.55	$2.56	$2.56	6,425
2020-10-08	$2.67	$2.68	$2.52	$2.55	$2.55	4,113
2020-10-07	$2.60	$2.60	$2.50	$2.50	$2.50	783
2020-10-06	$2.56	$2.66	$2.56	$2.56	$2.56	1,884
2020-10-05	$2.46	$2.46	$2.46	$2.46	$2.46	340
2020-10-02	$2.40	$2.52	$2.37	$2.52	$2.52	2,534
2020-10-01	$2.43	$2.69	$2.43	$2.58	$2.58	4,758
2020-09-30	$2.58	$2.58	$2.43	$2.45	$2.45	1,873
2020-09-29	$2.60	$2.70	$2.60	$2.60	$2.60	883
2020-09-28	$2.57	$2.57	$2.57	$2.57	$2.57	1,408
2020-09-25	$2.49	$2.57	$2.49	$2.57	$2.57	1,299
2020-09-24	$2.70	$2.70	$2.50	$2.56	$2.56	1,025
2020-09-23	$2.68	$2.70	$2.68	$2.70	$2.70	714
2020-09-22	$2.68	$2.68	$2.57	$2.65	$2.65	1,170
2020-09-21	$2.70	$2.70	$2.58	$2.69	$2.69	1,410
2020-09-18	$2.61	$2.68	$2.46	$2.68	$2.68	17,376
2020-09-17	$2.85	$2.85	$2.56	$2.61	$2.61	5,129
2020-09-16	$2.96	$2.98	$2.82	$2.83	$2.83	4,677
2020-09-15	$3.10	$3.10	$2.91	$2.98	$2.98	12,889
2020-09-14	$3.01	$3.12	$3.00	$3.01	$3.01	7,352
2020-09-11	$3.14	$3.15	$2.92	$3.07	$3.07	9,235
2020-09-10	$2.82	$3.20	$2.82	$3.12	$3.12	36,281
2020-09-09	$2.93	$2.97	$2.78	$2.88	$2.88	21,956
2020-09-08	$2.77	$2.95	$2.50	$2.85	$2.85	43,847
2020-09-04	$2.58	$2.65	$2.51	$2.65	$2.65	19,246
2020-09-03	$2.97	$2.97	$2.56	$2.62	$2.62	25,644
2020-09-02	$2.67	$2.97	$2.65	$2.85	$2.85	79,033
2020-09-01	$2.30	$2.53	$2.30	$2.53	$2.53	6,578
2020-08-31	$2.41	$2.48	$2.28	$2.28	$2.28	18,172
2020-08-28	$2.40	$2.40	$2.25	$2.30	$2.30	5,036
2020-08-27	$2.28	$2.40	$2.25	$2.38	$2.38	3,219
2020-08-26	$2.28	$2.34	$2.28	$2.33	$2.33	1,648
2020-08-25	$2.35	$2.35	$2.30	$2.34	$2.34	1,700
2020-08-24	$2.35	$2.38	$2.34	$2.35	$2.35	840
2020-08-21	$2.39	$2.40	$2.31	$2.33	$2.33	4,130
2020-08-20	$2.35	$2.35	$2.35	$2.35	$2.35	1,800
2020-08-19	$2.40	$2.40	$2.35	$2.35	$2.35	816
2020-08-18	$2.49	$2.49	$2.40	$2.40	$2.40	1,866
2020-08-17	$2.44	$2.44	$2.30	$2.32	$2.32	1,241
2020-08-14	$2.30	$2.39	$2.30	$2.36	$2.36	2,180
2020-08-13	$2.35	$2.41	$2.33	$2.34	$2.34	17,452
2020-08-12	$2.53	$2.53	$2.33	$2.33	$2.33	6,427
2020-08-11	$2.34	$2.39	$2.23	$2.35	$2.35	30,332
2020-08-10	$2.35	$2.56	$2.33	$2.52	$2.52	3,037
2020-08-07	$2.47	$2.49	$2.38	$2.43	$2.43	1,933
2020-08-06	$2.33	$2.47	$2.33	$2.47	$2.47	2,017
2020-08-05	$2.40	$2.90	$2.35	$2.35	$2.35	68,826
2020-08-04	$2.45	$2.60	$2.35	$2.43	$2.43	11,692
2020-08-03	$2.32	$2.43	$2.30	$2.40	$2.40	14,331
2020-07-31	$2.17	$2.33	$2.17	$2.20	$2.20	2,381
2020-07-30	$2.20	$2.23	$2.15	$2.19	$2.19	4,163
2020-07-29	$2.25	$2.32	$2.18	$2.21	$2.21	10,326
2020-07-28	$2.18	$2.23	$2.18	$2.18	$2.18	3,195
2020-07-27	$2.28	$2.30	$2.18	$2.18	$2.18	7,256
2020-07-24	$2.18	$2.25	$2.17	$2.18	$2.18	5,018
2020-07-23	$2.20	$2.28	$2.18	$2.18	$2.18	10,619
2020-07-22	$2.20	$2.30	$2.14	$2.21	$2.21	6,791
2020-07-21	$2.23	$2.35	$2.20	$2.22	$2.22	4,899
2020-07-20	$2.27	$2.40	$2.18	$2.21	$2.21	7,265
2020-07-17	$2.25	$2.38	$2.25	$2.28	$2.28	12,300
2020-07-16	$2.25	$2.25	$2.20	$2.20	$2.20	1,500
2020-07-15	$2.21	$2.30	$2.21	$2.30	$2.30	5,700
2020-07-14	$2.25	$2.25	$2.19	$2.21	$2.21	6,100
2020-07-13	$2.36	$2.36	$2.25	$2.25	$2.25	1,700
2020-07-10	$2.38	$2.38	$2.30	$2.38	$2.38	1,000
2020-07-09	$2.28	$2.39	$2.28	$2.39	$2.39	1,600
2020-07-08	$2.29	$2.29	$2.29	$2.29	$2.29	300
2020-07-07	$2.29	$2.35	$2.29	$2.29	$2.29	2,500
2020-07-06	$2.37	$2.37	$2.28	$2.29	$2.29	4,300
2020-07-02	$2.33	$2.37	$2.18	$2.37	$2.37	20,100
2020-07-01	$2.23	$2.86	$2.23	$2.47	$2.47	34,200
2020-06-30	$2.44	$2.44	$2.33	$2.33	$2.33	710
2020-06-29	$2.45	$2.45	$2.34	$2.34	$2.34	680
2020-06-26	$2.48	$2.48	$2.33	$2.33	$2.33	3,583
2020-06-25	$2.44	$2.49	$2.38	$2.47	$2.47	5,059
2020-06-24	$2.63	$2.64	$2.38	$2.45	$2.45	33,429
2020-06-23	$2.61	$3.13	$2.38	$2.67	$2.67	118,605
2020-06-22	$2.51	$2.59	$2.32	$2.51	$2.51	7,566
2020-06-19	$2.40	$2.70	$2.35	$2.59	$2.59	15,834
2020-06-18	$2.44	$2.44	$2.30	$2.37	$2.37	2,050
2020-06-17	$2.35	$2.47	$2.24	$2.47	$2.47	12,314
2020-06-16	$2.40	$2.43	$2.30	$2.43	$2.43	28,367
2020-06-15	$2.40	$2.42	$2.30	$2.30	$2.30	2,126
2020-06-12	$2.52	$2.52	$2.18	$2.38	$2.38	10,861
2020-06-11	$2.30	$2.40	$2.20	$2.40	$2.40	8,302
2020-06-10	$2.09	$2.55	$2.07	$2.30	$2.30	33,726
2020-06-09	$2.21	$2.23	$2.05	$2.07	$2.07	5,647
2020-06-08	$2.03	$2.12	$2.03	$2.09	$2.09	914
2020-06-05	$2.11	$2.11	$2.07	$2.07	$2.07	2,638
2020-06-04	$2.14	$2.14	$2.05	$2.14	$2.14	2,094
2020-06-03	$2.10	$2.15	$2.06	$2.15	$2.15	3,320
2020-06-02	$2.06	$2.16	$2.06	$2.16	$2.16	5,677
2020-06-01	$2.19	$2.19	$2.02	$2.02	$2.02	2,979
2020-05-29	$2.16	$2.20	$2.10	$2.10	$2.10	6,636
2020-05-28	$2.15	$2.19	$2.07	$2.07	$2.07	1,120
2020-05-27	$2.18	$2.20	$2.15	$2.15	$2.15	2,027
2020-05-26	$2.03	$2.19	$2.03	$2.14	$2.14	7,869
2020-05-22	$2.07	$2.13	$2.03	$2.10	$2.10	2,764
2020-05-21	$2.09	$2.21	$2.09	$2.10	$2.10	1,890
2020-05-20	$2.04	$2.14	$2.04	$2.09	$2.09	3,861
2020-05-19	$2.17	$2.17	$2.04	$2.04	$2.04	4,296
2020-05-18	$2.29	$2.29	$2.04	$2.11	$2.11	25,106
2020-05-15	$2.24	$2.36	$2.24	$2.36	$2.36	1,120
2020-05-14	$2.30	$2.30	$2.06	$2.16	$2.16	1,605
2020-05-13	$2.19	$2.27	$2.19	$2.25	$2.25	6,304
2020-05-12	$2.27	$2.27	$2.23	$2.23	$2.23	848
2020-05-11	$2.25	$2.30	$2.21	$2.21	$2.21	3,196
2020-05-08	$2.30	$2.30	$2.30	$2.30	$2.30	1,108
2020-05-07	$2.30	$2.30	$2.21	$2.30	$2.30	1,447
2020-05-06	$2.30	$2.30	$2.26	$2.28	$2.28	1,404
2020-05-05	$2.30	$2.30	$2.29	$2.29	$2.29	6,013
2020-05-04	$2.23	$2.30	$2.23	$2.29	$2.29	6,318
2020-05-01	$2.12	$2.25	$2.12	$2.25	$2.25	7,704
2020-04-30	$2.20	$2.21	$2.20	$2.21	$2.21	602
2020-04-29	$2.21	$2.21	$2.19	$2.19	$2.19	438
2020-04-28	$2.19	$2.19	$2.18	$2.18	$2.18	2,777
2020-04-27	$2.14	$2.30	$2.14	$2.28	$2.28	3,482
2020-04-24	$2.28	$2.28	$2.15	$2.15	$2.15	1,128
2020-04-23	$2.20	$2.25	$2.17	$2.19	$2.19	4,423
2020-04-22	$2.18	$2.20	$2.18	$2.20	$2.20	1,785
2020-04-21	$2.18	$2.18	$2.17	$2.17	$2.17	2,882
2020-04-20	$2.17	$2.19	$2.13	$2.15	$2.15	2,509
2020-04-17	$2.16	$2.18	$2.15	$2.18	$2.18	482
2020-04-16	$2.14	$2.19	$2.12	$2.17	$2.17	16,679
2020-04-15	$2.17	$2.19	$2.02	$2.02	$2.02	9,932
2020-04-14	$2.17	$2.18	$2.17	$2.18	$2.18	6,516
2020-04-13	$2.25	$2.25	$2.12	$2.17	$2.17	1,629
2020-04-09	$2.20	$2.25	$2.19	$2.21	$2.21	4,885
2020-04-08	$2.16	$2.20	$2.12	$2.18	$2.18	2,677
2020-04-07	$2.11	$2.20	$2.05	$2.17	$2.17	2,201
2020-04-06	$2.10	$2.22	$2.07	$2.07	$2.07	10,998
2020-04-03	$2.01	$2.22	$2.01	$2.22	$2.22	670
2020-04-02	$2.01	$2.33	$2.01	$2.32	$2.32	3,088
2020-04-01	$1.95	$2.03	$1.91	$2.03	$2.03	8,046
2020-03-31	$1.95	$2.06	$1.95	$2.06	$2.06	1,570
2020-03-30	$1.96	$2.02	$1.96	$2.00	$2.00	5,774
2020-03-27	$2.06	$2.06	$1.97	$1.99	$1.99	2,944
2020-03-26	$2.01	$2.01	$1.95	$1.99	$1.99	1,716
2020-03-25	$1.99	$2.07	$1.89	$2.06	$2.06	7,598
2020-03-24	$1.94	$2.20	$1.94	$2.08	$2.08	1,755
2020-03-23	$2.37	$2.40	$2.01	$2.01	$2.01	2,514
2020-03-20	$1.82	$2.06	$1.82	$2.06	$2.06	4,050
2020-03-19	$1.99	$2.10	$1.85	$1.91	$1.91	3,052
2020-03-18	$2.01	$2.38	$1.84	$1.90	$1.90	3,879
2020-03-17	$1.91	$1.99	$1.85	$1.90	$1.90	17,888
2020-03-16	$1.90	$2.20	$1.90	$2.05	$2.05	6,969
2020-03-13	$2.18	$2.18	$2.00	$2.00	$2.00	2,778
2020-03-12	$1.92	$2.32	$1.90	$2.24	$2.24	5,095
2020-03-11	$1.98	$2.14	$1.98	$1.99	$1.99	4,160
2020-03-10	$2.06	$2.10	$1.94	$1.98	$1.98	14,570
2020-03-09	$2.05	$2.21	$2.05	$2.08	$2.08	20,694
2020-03-06	$2.20	$2.20	$2.06	$2.06	$2.06	3,824
2020-03-05	$2.10	$2.19	$2.10	$2.14	$2.14	2,105
2020-03-04	$2.16	$2.29	$2.12	$2.17	$2.17	3,179
2020-03-03	$2.24	$2.29	$2.08	$2.11	$2.11	29,738
2020-03-02	$2.35	$2.65	$2.31	$2.32	$2.32	7,785
2020-02-28	$2.80	$2.80	$2.31	$2.35	$2.35	54,080
2020-02-27	$2.43	$3.25	$2.30	$2.62	$2.62	256,194
2020-02-26	$2.26	$2.76	$2.16	$2.25	$2.25	217,333
2020-02-25	$2.07	$2.36	$2.07	$2.25	$2.25	1,576
2020-02-24	$2.11	$2.12	$2.00	$2.07	$2.07	15,782
2020-02-21	$2.12	$2.12	$2.12	$2.12	$2.12	3,084
2020-02-20	$2.08	$2.12	$2.08	$2.12	$2.12	4,037
2020-02-19	$2.10	$2.11	$2.08	$2.09	$2.09	4,130
2020-02-18	$2.10	$2.13	$2.10	$2.11	$2.11	859
2020-02-14	$2.13	$2.13	$2.10	$2.13	$2.13	1,302
2020-02-13	$2.10	$2.15	$2.10	$2.13	$2.13	11,176
2020-02-12	$2.09	$2.09	$2.06	$2.09	$2.09	6,404
2020-02-11	$2.05	$2.15	$2.05	$2.09	$2.09	29,267
2020-02-10	$2.30	$2.59	$2.30	$2.42	$2.42	4,327
2020-02-07	$2.42	$2.42	$2.40	$2.40	$2.40	353
2020-02-06	$2.50	$2.57	$2.48	$2.49	$2.49	8,159
2020-02-05	$2.50	$2.50	$2.47	$2.50	$2.50	13,362
2020-02-04	$2.42	$2.50	$2.42	$2.47	$2.47	16,287
2020-02-03	$2.46	$2.57	$2.42	$2.42	$2.42	17,067
2020-01-31	$2.50	$2.52	$2.43	$2.45	$2.45	21,801
2020-01-30	$2.38	$2.56	$2.38	$2.45	$2.45	13,846
2020-01-29	$2.41	$2.42	$2.38	$2.42	$2.42	13,560
2020-01-28	$2.40	$2.51	$2.40	$2.43	$2.43	3,688
2020-01-27	$2.41	$2.47	$2.40	$2.40	$2.40	1,802
2020-01-24	$2.49	$2.58	$2.41	$2.48	$2.48	951
2020-01-23	$2.50	$2.50	$2.46	$2.50	$2.50	4,282
2020-01-22	$2.46	$2.51	$2.46	$2.50	$2.50	1,988
2020-01-21	$2.54	$2.56	$2.46	$2.56	$2.56	4,434
2020-01-17	$2.58	$2.59	$2.50	$2.53	$2.53	2,014
2020-01-16	$2.50	$2.58	$2.48	$2.53	$2.53	15,903
2020-01-15	$2.48	$2.50	$2.48	$2.49	$2.49	2,540
2020-01-14	$2.50	$2.50	$2.50	$2.50	$2.50	137
2020-01-13	$2.44	$2.50	$2.43	$2.50	$2.50	12,056
2020-01-10	$2.40	$2.40	$2.40	$2.40	$2.40	957
2020-01-09	$2.40	$2.40	$2.40	$2.40	$2.40	347
2020-01-08	$2.38	$2.38	$2.37	$2.37	$2.37	634
2020-01-07	$2.45	$2.45	$2.36	$2.37	$2.37	913
2020-01-06	$2.40	$2.44	$2.30	$2.42	$2.42	13,678
2020-01-03	$2.38	$2.40	$2.35	$2.35	$2.35	1,896
2020-01-02	$2.29	$2.29	$2.29	$2.29	$2.29	0
2019-12-31	$2.30	$2.34	$2.29	$2.29	$2.29	1,095
2019-12-30	$2.36	$2.36	$2.31	$2.31	$2.31	2,394
2019-12-27	$2.34	$2.37	$2.34	$2.37	$2.37	2,499
2019-12-26	$2.33	$2.39	$2.32	$2.38	$2.38	2,097
2019-12-24	$2.38	$2.38	$2.32	$2.33	$2.33	1,216
2019-12-23	$2.20	$2.36	$2.18	$2.34	$2.34	25,009
2019-12-20	$2.27	$2.27	$2.19	$2.21	$2.21	7,574
2019-12-19	$2.29	$2.29	$2.17	$2.21	$2.21	9,152
2019-12-18	$2.17	$2.28	$2.17	$2.21	$2.21	2,825
2019-12-17	$2.25	$2.31	$2.25	$2.25	$2.25	9,463
2019-12-16	$2.26	$2.27	$2.25	$2.27	$2.27	4,594
2019-12-13	$2.25	$2.33	$2.25	$2.25	$2.25	5,775
2019-12-12	$2.33	$2.33	$2.33	$2.33	$2.33	211
2019-12-11	$2.28	$2.28	$2.25	$2.25	$2.25	3,409
2019-12-10	$2.29	$2.30	$2.29	$2.29	$2.29	1,094
2019-12-09	$2.32	$2.32	$2.26	$2.26	$2.26	1,552
2019-12-06	$2.35	$2.35	$2.35	$2.35	$2.35	50
2019-12-05	$2.30	$2.35	$2.28	$2.35	$2.35	13,357
2019-12-04	$2.40	$2.40	$2.31	$2.31	$2.31	2,255
2019-12-03	$2.38	$2.40	$2.26	$2.40	$2.40	3,512
2019-12-02	$2.43	$2.43	$2.31	$2.37	$2.37	2,099
2019-11-29	$2.39	$2.39	$2.31	$2.39	$2.39	2,943
2019-11-27	$2.38	$2.38	$2.30	$2.31	$2.31	4,766
2019-11-26	$2.31	$2.40	$2.30	$2.30	$2.30	4,611
2019-11-25	$2.45	$2.45	$2.35	$2.35	$2.35	299
2019-11-22	$2.45	$2.45	$2.45	$2.45	$2.45	338
2019-11-21	$2.45	$2.45	$2.45	$2.45	$2.45	691
2019-11-20	$2.58	$2.58	$2.58	$2.58	$2.58	61
2019-11-19	$2.50	$2.58	$2.50	$2.58	$2.58	1,664
2019-11-18	$2.60	$2.60	$2.54	$2.60	$2.60	2,005
2019-11-15	$2.40	$2.40	$2.40	$2.40	$2.40	307
2019-11-14	$2.50	$2.54	$2.42	$2.42	$2.42	1,307
2019-11-13	$2.54	$2.54	$2.38	$2.44	$2.44	9,297
2019-11-12	$2.50	$2.55	$2.50	$2.53	$2.53	12,938
2019-11-11	$2.78	$2.78	$2.38	$2.38	$2.38	4,461
2019-11-08	$2.39	$2.39	$2.39	$2.39	$2.39	179
2019-11-07	$2.59	$2.59	$2.48	$2.48	$2.48	326
2019-11-06	$2.49	$2.49	$2.49	$2.49	$2.49	94
2019-11-05	$2.34	$2.49	$2.30	$2.49	$2.49	1,512
2019-11-04	$2.44	$2.51	$2.40	$2.40	$2.40	992
2019-11-01	$2.33	$2.33	$2.33	$2.33	$2.33	1
2019-10-31	$2.33	$2.33	$2.33	$2.33	$2.33	40
2019-10-30	$2.33	$2.33	$2.33	$2.33	$2.33	188
2019-10-29	$2.40	$2.40	$2.34	$2.34	$2.34	495
2019-10-28	$2.46	$2.46	$2.46	$2.46	$2.46	539
2019-10-25	$2.38	$2.46	$2.38	$2.46	$2.46	2,532
2019-10-24	$2.33	$2.44	$2.33	$2.43	$2.43	1,007
2019-10-23	$2.32	$2.44	$2.32	$2.44	$2.44	1,158
2019-10-22	$2.36	$2.36	$2.36	$2.36	$2.36	25
2019-10-21	$2.36	$2.36	$2.36	$2.36	$2.36	66
2019-10-18	$2.36	$2.36	$2.36	$2.36	$2.36	141
2019-10-17	$2.51	$2.51	$2.51	$2.51	$2.51	1
2019-10-16	$2.60	$2.60	$2.51	$2.51	$2.51	624
2019-10-15	$2.30	$2.37	$2.30	$2.37	$2.37	475
2019-10-14	$2.35	$2.48	$2.31	$2.31	$2.31	1,392
2019-10-11	$2.30	$2.37	$2.27	$2.37	$2.37	9,411
2019-10-10	$2.38	$2.38	$2.38	$2.38	$2.38	161
2019-10-09	$2.31	$2.38	$2.30	$2.38	$2.38	2,004
2019-10-08	$2.32	$2.32	$2.32	$2.32	$2.32	203
2019-10-07	$2.30	$2.30	$2.30	$2.30	$2.30	473
2019-10-04	$2.28	$2.28	$2.28	$2.28	$2.28	322
2019-10-03	$2.34	$2.37	$2.28	$2.28	$2.28	4,715
2019-10-02	$2.40	$2.40	$2.40	$2.40	$2.40	729
2019-10-01	$2.36	$2.51	$2.36	$2.48	$2.48	960
2019-09-30	$2.30	$2.59	$2.30	$2.59	$2.59	358
2019-09-27	$2.31	$2.31	$2.31	$2.31	$2.31	253
2019-09-26	$2.31	$2.31	$2.31	$2.31	$2.31	7
2019-09-25	$2.31	$2.31	$2.31	$2.31	$2.31	321
2019-09-24	$2.39	$2.39	$2.39	$2.39	$2.39	44
2019-09-23	$2.39	$2.39	$2.39	$2.39	$2.39	103
2019-09-20	$2.50	$2.50	$2.39	$2.39	$2.39	1,955
2019-09-19	$2.42	$2.42	$2.40	$2.42	$2.42	9,587
2019-09-18	$2.50	$2.50	$2.42	$2.42	$2.42	1,655
2019-09-17	$2.49	$2.49	$2.40	$2.40	$2.40	439
2019-09-16	$2.49	$2.49	$2.46	$2.46	$2.46	1,001
2019-09-13	$2.40	$2.50	$2.40	$2.46	$2.46	3,786
2019-09-12	$2.49	$2.49	$2.48	$2.48	$2.48	827
2019-09-11	$2.40	$2.49	$2.40	$2.49	$2.49	304
2019-09-10	$2.44	$2.44	$2.44	$2.44	$2.44	55
2019-09-09	$2.40	$2.44	$2.40	$2.44	$2.44	519
2019-09-06	$2.40	$2.54	$2.40	$2.41	$2.41	1,172
2019-09-05	$2.41	$2.52	$2.01	$2.50	$2.50	11,081
2019-09-04	$2.71	$2.71	$2.71	$2.71	$2.71	108
2019-09-03	$2.41	$2.52	$2.41	$2.52	$2.52	441
2019-08-30	$2.69	$2.69	$2.51	$2.51	$2.51	2,887
2019-08-29	$2.54	$2.72	$2.54	$2.70	$2.70	1,050
2019-08-28	$2.44	$2.44	$2.44	$2.44	$2.44	1,436
2019-08-27	$2.50	$2.50	$2.30	$2.30	$2.30	22,183
2019-08-26	$2.60	$2.60	$2.50	$2.50	$2.50	1,726
2019-08-23	$2.43	$2.51	$2.43	$2.51	$2.51	582
2019-08-22	$2.53	$2.53	$2.51	$2.51	$2.51	561
2019-08-21	$2.50	$2.74	$2.50	$2.74	$2.74	379
2019-08-20	$2.51	$2.51	$2.50	$2.50	$2.50	1,145
2019-08-19	$2.68	$2.75	$2.50	$2.51	$2.51	2,938
2019-08-16	$2.36	$2.36	$2.36	$2.36	$2.36	150
2019-08-15	$2.51	$2.51	$2.35	$2.35	$2.35	12,033
2019-08-14	$2.55	$2.56	$2.51	$2.56	$2.56	893
2019-08-13	$2.50	$2.60	$2.50	$2.50	$2.50	2,914
2019-08-12	$2.57	$2.57	$2.42	$2.46	$2.46	1,969
2019-08-09	$2.51	$2.55	$2.50	$2.50	$2.50	4,625
2019-08-08	$2.50	$2.50	$2.50	$2.50	$2.50	640
2019-08-07	$2.55	$2.55	$2.54	$2.54	$2.54	329
2019-08-06	$2.52	$2.55	$2.52	$2.55	$2.55	727
2019-08-05	$2.50	$2.54	$2.50	$2.54	$2.54	672
2019-08-02	$2.49	$2.49	$2.43	$2.43	$2.43	921
2019-08-01	$2.54	$2.55	$2.54	$2.55	$2.55	892
2019-07-31	$2.55	$2.55	$2.49	$2.51	$2.51	3,195
2019-07-30	$2.57	$2.57	$2.55	$2.55	$2.55	700
2019-07-29	$2.57	$2.57	$2.55	$2.55	$2.55	702
2019-07-26	$2.61	$2.62	$2.50	$2.51	$2.51	7,779
2019-07-25	$2.50	$2.56	$2.50	$2.56	$2.56	465
2019-07-24	$2.63	$2.63	$2.63	$2.63	$2.63	570
2019-07-23	$2.58	$2.58	$2.50	$2.51	$2.51	10,899
2019-07-22	$2.60	$2.66	$2.60	$2.66	$2.66	1,867
2019-07-19	$2.71	$2.71	$2.63	$2.63	$2.63	1,197
2019-07-18	$2.56	$2.63	$2.55	$2.63	$2.63	2,391
2019-07-17	$2.43	$2.63	$2.43	$2.49	$2.49	6,886
2019-07-16	$2.66	$2.70	$2.61	$2.68	$2.68	1,867
2019-07-15	$2.75	$2.76	$2.72	$2.72	$2.72	8,165
2019-07-12	$2.80	$2.80	$2.75	$2.75	$2.75	6,116
2019-07-11	$2.80	$2.80	$2.80	$2.80	$2.80	412
2019-07-10	$2.93	$2.93	$2.76	$2.78	$2.78	6,694
2019-07-09	$2.93	$2.93	$2.93	$2.93	$2.93	47
2019-07-08	$2.93	$2.93	$2.93	$2.93	$2.93	231
2019-07-05	$2.86	$2.86	$2.86	$2.86	$2.86	34
2019-07-03	$2.83	$2.86	$2.83	$2.86	$2.86	315
2019-07-02	$2.81	$2.94	$2.81	$2.94	$2.94	1,224
2019-07-01	$3.00	$3.02	$2.93	$2.95	$2.95	6,133
2019-06-28	$3.26	$3.35	$3.09	$3.10	$3.10	10,350
2019-06-27	$3.24	$3.33	$3.23	$3.25	$3.25	2,388
2019-06-26	$3.14	$3.14	$3.13	$3.13	$3.13	613
2019-06-25	$3.01	$3.33	$3.00	$3.33	$3.33	1,900
2019-06-24	$3.12	$3.12	$3.12	$3.12	$3.12	288
2019-06-21	$3.12	$3.12	$3.10	$3.12	$3.12	1,726
2019-06-20	$3.12	$3.12	$3.12	$3.12	$3.12	261
2019-06-19	$3.02	$3.12	$3.02	$3.12	$3.12	1,191
2019-06-18	$3.04	$3.05	$3.02	$3.03	$3.03	1,145
2019-06-17	$3.05	$3.05	$3.00	$3.00	$3.00	1,167
2019-06-14	$3.09	$3.09	$3.09	$3.09	$3.09	236
2019-06-13	$3.00	$3.13	$3.00	$3.13	$3.13	932
2019-06-12	$3.01	$3.01	$3.00	$3.00	$3.00	3,384
2019-06-11	$3.02	$3.02	$3.02	$3.02	$3.02	43
2019-06-10	$3.03	$3.05	$3.02	$3.02	$3.02	2,601
2019-06-07	$3.25	$3.25	$3.10	$3.10	$3.10	620
2019-06-06	$3.11	$3.25	$3.05	$3.05	$3.05	661
2019-06-05	$3.05	$3.05	$3.03	$3.03	$3.03	3,159
2019-06-04	$3.03	$3.03	$3.03	$3.03	$3.03	177
2019-06-03	$3.05	$3.05	$3.03	$3.03	$3.03	2,324
2019-05-31	$3.16	$3.17	$3.05	$3.05	$3.05	856
2019-05-30	$3.14	$3.14	$3.14	$3.14	$3.14	26
2019-05-29	$3.05	$3.14	$3.05	$3.14	$3.14	1,300
2019-05-28	$3.08	$3.14	$3.05	$3.05	$3.05	1,721
2019-05-24	$3.12	$3.12	$3.12	$3.12	$3.12	171
2019-05-23	$3.16	$3.25	$3.06	$3.06	$3.06	9,304
2019-05-22	$3.07	$3.07	$3.07	$3.07	$3.07	581
2019-05-21	$3.10	$3.10	$3.10	$3.10	$3.10	117
2019-05-20	$3.11	$3.11	$3.10	$3.10	$3.10	1,367
2019-05-17	$3.20	$3.21	$3.20	$3.20	$3.20	3,284
2019-05-16	$3.28	$3.28	$3.28	$3.28	$3.28	106
2019-05-15	$3.23	$3.29	$3.22	$3.23	$3.23	4,105
2019-05-14	$3.14	$3.14	$3.14	$3.14	$3.14	31
2019-05-13	$3.16	$3.16	$3.10	$3.14	$3.14	11,953
2019-05-10	$3.24	$3.24	$3.22	$3.22	$3.22	707
2019-05-09	$3.17	$3.40	$3.14	$3.25	$3.25	9,723
2019-05-08	$3.18	$3.18	$3.18	$3.18	$3.18	159
2019-05-07	$3.19	$3.19	$3.19	$3.19	$3.19	174
2019-05-06	$3.43	$3.43	$3.20	$3.25	$3.25	2,234
2019-05-03	$3.19	$3.40	$3.19	$3.38	$3.38	1,148
2019-05-02	$3.11	$3.17	$3.11	$3.17	$3.17	7,875
2019-05-01	$3.32	$3.32	$3.25	$3.25	$3.25	745
2019-04-30	$3.12	$3.25	$3.12	$3.25	$3.25	1,001
2019-04-29	$3.27	$3.29	$3.27	$3.29	$3.29	2,389
2019-04-26	$3.27	$3.27	$3.27	$3.27	$3.27	440
2019-04-25	$3.36	$3.36	$3.36	$3.36	$3.36	50
2019-04-24	$3.36	$3.36	$3.36	$3.36	$3.36	167
2019-04-23	$3.40	$3.44	$3.31	$3.44	$3.44	3,936
2019-04-22	$3.47	$3.47	$3.17	$3.39	$3.39	9,170
2019-04-18	$3.44	$3.45	$3.38	$3.44	$3.44	1,165
2019-04-17	$3.16	$3.46	$3.16	$3.30	$3.30	25,244
2019-04-16	$3.18	$3.18	$3.14	$3.14	$3.14	334
2019-04-15	$3.16	$3.16	$3.16	$3.16	$3.16	72
2019-04-12	$3.16	$3.16	$3.16	$3.16	$3.16	322
2019-04-11	$3.20	$3.22	$3.12	$3.18	$3.18	8,661
2019-04-10	$3.24	$3.27	$3.21	$3.21	$3.21	960
2019-04-09	$3.20	$3.20	$3.20	$3.20	$3.20	0
2019-04-08	$3.25	$3.27	$3.20	$3.20	$3.20	1,063
2019-04-05	$3.21	$3.27	$3.21	$3.22	$3.22	2,702
2019-04-04	$3.24	$3.24	$3.24	$3.24	$3.24	44
2019-04-03	$3.20	$3.24	$3.20	$3.24	$3.24	2,042
2019-04-02	$3.28	$3.28	$3.27	$3.28	$3.28	1,063
2019-04-01	$3.26	$3.26	$3.24	$3.26	$3.26	3,564
2019-03-29	$3.24	$3.24	$3.24	$3.24	$3.24	296
2019-03-28	$3.26	$3.28	$3.26	$3.27	$3.27	1,285
2019-03-27	$3.28	$3.28	$3.25	$3.25	$3.25	1,086
2019-03-26	$3.28	$3.30	$3.25	$3.25	$3.25	11,728
2019-03-25	$3.30	$3.31	$3.28	$3.28	$3.28	1,179
2019-03-22	$3.24	$3.47	$3.24	$3.32	$3.32	377
2019-03-21	$3.50	$3.50	$3.47	$3.50	$3.50	5,566
2019-03-20	$3.39	$3.39	$3.39	$3.39	$3.39	379
2019-03-19	$3.75	$3.75	$3.47	$3.47	$3.47	6,564
2019-03-18	$3.77	$3.77	$3.76	$3.76	$3.76	332
2019-03-15	$3.70	$3.75	$3.67	$3.75	$3.75	1,169
2019-03-14	$3.76	$3.84	$3.57	$3.68	$3.68	6,328
2019-03-13	$3.59	$3.77	$3.59	$3.77	$3.77	6,809
2019-03-12	$3.90	$3.90	$3.66	$3.75	$3.75	6,468
2019-03-11	$3.80	$3.80	$3.80	$3.80	$3.80	407
2019-03-08	$3.65	$3.91	$3.59	$3.71	$3.71	4,481
2019-03-07	$3.92	$3.92	$3.59	$3.73	$3.73	11,974
2019-03-06	$4.00	$4.07	$4.00	$4.05	$4.05	12,122
2019-03-05	$3.95	$3.95	$3.95	$3.95	$3.95	1,396
2019-03-04	$3.90	$4.07	$3.58	$4.00	$4.00	26,452
2019-03-01	$4.06	$4.07	$4.05	$4.05	$4.05	2,886
2019-02-28	$3.80	$4.02	$3.48	$4.02	$4.02	48,563
2019-02-27	$3.68	$3.78	$3.68	$3.78	$3.78	674
2019-02-26	$3.80	$3.80	$3.52	$3.65	$3.65	5,835
2019-02-25	$3.52	$3.75	$3.52	$3.75	$3.75	3,779
2019-02-22	$3.60	$3.67	$3.36	$3.67	$3.67	2,175
2019-02-21	$3.57	$3.60	$3.50	$3.60	$3.60	1,518
2019-02-20	$3.35	$3.60	$3.34	$3.50	$3.50	18,164
2019-02-19	$3.10	$3.35	$3.10	$3.35	$3.35	21,474
2019-02-15	$3.10	$3.10	$3.10	$3.10	$3.10	302
2019-02-14	$3.42	$3.42	$3.16	$3.18	$3.18	982
2019-02-13	$3.24	$3.24	$3.12	$3.15	$3.15	5,252
2019-02-12	$3.14	$3.14	$3.14	$3.14	$3.14	420
2019-02-11	$3.06	$3.20	$3.06	$3.07	$3.07	705
2019-02-08	$3.07	$3.07	$3.07	$3.07	$3.07	300
2019-02-07	$3.16	$3.16	$3.10	$3.10	$3.10	1,757
2019-02-06	$3.05	$3.05	$3.05	$3.05	$3.05	50
2019-02-05	$3.28	$3.28	$3.05	$3.05	$3.05	2,531
2019-02-04	$3.30	$3.30	$3.04	$3.04	$3.04	12,489
2019-02-01	$3.25	$3.26	$3.21	$3.25	$3.25	1,614
2019-01-31	$3.21	$3.21	$3.21	$3.21	$3.21	47
2019-01-30	$3.21	$3.21	$3.21	$3.21	$3.21	62
2019-01-29	$3.21	$3.21	$3.21	$3.21	$3.21	266
2019-01-28	$3.17	$3.25	$3.17	$3.22	$3.22	540
2019-01-25	$3.27	$3.27	$3.27	$3.27	$3.27	2,106
2019-01-24	$3.04	$3.04	$3.04	$3.04	$3.04	31
2019-01-23	$3.04	$3.04	$3.04	$3.04	$3.04	100
2019-01-22	$3.04	$3.04	$3.04	$3.04	$3.04	151
2019-01-18	$3.13	$3.13	$3.04	$3.04	$3.04	1,552
2019-01-17	$3.15	$3.26	$3.15	$3.16	$3.16	1,267
2019-01-16	$3.15	$3.27	$3.15	$3.26	$3.26	675
2019-01-15	$3.15	$3.26	$3.15	$3.26	$3.26	5,717
2019-01-14	$3.05	$3.10	$3.05	$3.10	$3.10	2,727
2019-01-11	$3.07	$3.07	$3.07	$3.07	$3.07	502
2019-01-10	$3.07	$3.11	$3.07	$3.11	$3.11	1,378
2019-01-09	$3.08	$3.08	$3.02	$3.02	$3.02	984
2019-01-08	$3.07	$3.07	$3.07	$3.07	$3.07	144
2019-01-07	$3.07	$3.07	$3.00	$3.07	$3.07	11,747
2019-01-04	$3.02	$3.04	$3.01	$3.04	$3.04	2,129
2019-01-03	$3.00	$3.06	$3.00	$3.00	$3.00	1,065
2019-01-02	$3.02	$3.07	$3.02	$3.07	$3.07	2,568
2018-12-31	$3.10	$3.12	$3.02	$3.02	$3.02	4,128
2018-12-28	$3.15	$3.19	$3.08	$3.08	$3.08	8,528
2018-12-27	$3.25	$3.27	$3.20	$3.20	$3.20	5,643
2018-12-26	$3.32	$3.32	$3.26	$3.30	$3.30	4,971
2018-12-24	$3.25	$3.34	$3.25	$3.27	$3.27	3,989
2018-12-21	$3.25	$3.33	$3.25	$3.25	$3.25	2,274
2018-12-20	$3.27	$3.27	$3.27	$3.27	$3.27	401
2018-12-19	$3.42	$3.42	$3.30	$3.30	$3.30	1,722
2018-12-18	$3.42	$3.42	$3.34	$3.34	$3.34	8,097
2018-12-17	$3.44	$3.54	$3.42	$3.42	$3.42	1,358
2018-12-14	$3.61	$3.61	$3.43	$3.43	$3.43	2,111
2018-12-13	$3.61	$3.61	$3.61	$3.61	$3.61	114
2018-12-12	$3.57	$3.72	$3.56	$3.70	$3.70	7,723
2018-12-11	$3.70	$3.70	$3.56	$3.56	$3.56	2,646
2018-12-10	$3.77	$3.77	$3.43	$3.45	$3.45	1,032
2018-12-07	$3.75	$3.75	$3.63	$3.65	$3.65	7,979
2018-12-06	$3.57	$3.57	$3.56	$3.57	$3.57	1,979
2018-12-04	$3.70	$3.70	$3.70	$3.70	$3.70	636
2018-12-03	$3.61	$3.65	$3.61	$3.65	$3.65	940
2018-11-30	$3.65	$3.70	$3.38	$3.65	$3.65	4,772
2018-11-29	$3.36	$3.64	$3.36	$3.50	$3.50	1,372
2018-11-28	$3.25	$3.68	$3.25	$3.68	$3.68	993
2018-11-27	$3.59	$3.59	$3.40	$3.40	$3.40	2,361
2018-11-26	$3.39	$3.50	$3.39	$3.50	$3.50	2,787
2018-11-23	$3.45	$3.45	$3.45	$3.45	$3.45	27
2018-11-21	$3.45	$3.45	$3.45	$3.45	$3.45	119
2018-11-20	$3.64	$3.70	$3.45	$3.45	$3.45	963
2018-11-19	$3.40	$3.50	$3.40	$3.50	$3.50	400
2018-11-16	$3.53	$3.56	$3.34	$3.54	$3.54	10,579
2018-11-15	$3.37	$3.37	$3.32	$3.32	$3.32	1,508
2018-11-14	$3.57	$3.57	$3.57	$3.57	$3.57	191
2018-11-13	$3.54	$3.57	$3.54	$3.57	$3.57	466
2018-11-12	$3.50	$3.50	$3.50	$3.50	$3.50	316
2018-11-09	$3.41	$3.41	$3.41	$3.41	$3.41	308
2018-11-08	$3.40	$3.55	$3.40	$3.41	$3.41	4,517
2018-11-07	$3.40	$3.59	$3.40	$3.59	$3.59	594
2018-11-06	$3.65	$3.65	$3.35	$3.35	$3.35	4,127
2018-11-05	$3.25	$3.50	$3.25	$3.50	$3.50	2,626
2018-11-02	$3.50	$3.50	$3.25	$3.25	$3.25	485
2018-11-01	$3.39	$3.39	$3.25	$3.25	$3.25	898
2018-10-31	$3.35	$3.35	$3.25	$3.27	$3.27	5,988
2018-10-30	$3.27	$3.33	$3.27	$3.33	$3.33	2,395
2018-10-29	$3.44	$3.45	$3.26	$3.27	$3.27	6,610
2018-10-26	$3.26	$3.26	$3.26	$3.26	$3.26	1,209
2018-10-25	$3.25	$3.53	$3.25	$3.27	$3.27	3,684
2018-10-24	$3.16	$3.43	$3.08	$3.08	$3.08	15,162
2018-10-23	$3.22	$3.48	$3.20	$3.20	$3.20	18,921
2018-10-22	$3.25	$3.25	$3.22	$3.22	$3.22	3,252
2018-10-19	$3.28	$3.34	$3.25	$3.25	$3.25	4,010
2018-10-18	$3.35	$3.37	$3.25	$3.34	$3.34	3,670
2018-10-17	$3.37	$3.37	$3.25	$3.25	$3.25	4,350
2018-10-16	$3.37	$3.37	$3.25	$3.25	$3.25	4,681
2018-10-15	$3.25	$3.35	$3.25	$3.26	$3.26	3,998
2018-10-12	$3.28	$3.37	$3.25	$3.37	$3.37	4,458
2018-10-11	$3.53	$3.53	$3.53	$3.53	$3.53	1,479
2018-10-10	$3.29	$3.29	$3.29	$3.29	$3.29	575
2018-10-09	$3.28	$3.31	$3.25	$3.28	$3.28	4,541
2018-10-08	$3.42	$3.42	$3.42	$3.42	$3.42	406
2018-10-05	$3.35	$3.35	$3.35	$3.35	$3.35	180
2018-10-04	$3.29	$3.37	$3.29	$3.35	$3.35	3,745
2018-10-03	$3.34	$3.34	$3.27	$3.27	$3.27	3,132
2018-10-02	$3.39	$3.39	$3.39	$3.39	$3.39	57
2018-10-01	$3.30	$3.40	$3.30	$3.39	$3.39	5,554
2018-09-28	$3.48	$3.48	$3.35	$3.35	$3.35	662
2018-09-27	$3.55	$3.55	$3.39	$3.39	$3.39	1,275
2018-09-26	$3.42	$3.42	$3.42	$3.42	$3.42	546
2018-09-25	$3.48	$3.48	$3.35	$3.35	$3.35	3,323
2018-09-24	$3.54	$3.54	$3.54	$3.54	$3.54	158
2018-09-21	$3.70	$3.70	$3.54	$3.54	$3.54	3,462
2018-09-20	$3.45	$3.45	$3.45	$3.45	$3.45	137
2018-09-19	$3.63	$3.63	$3.45	$3.45	$3.45	1,754
2018-09-18	$3.75	$3.80	$3.63	$3.67	$3.67	1,460
2018-09-17	$3.60	$3.90	$3.30	$3.90	$3.90	4,000
2018-09-14	$3.80	$3.80	$3.80	$3.80	$3.80	493
2018-09-13	$3.58	$3.80	$3.46	$3.55	$3.55	2,518
2018-09-12	$3.59	$3.59	$3.45	$3.45	$3.45	489
2018-09-11	$3.47	$3.47	$3.47	$3.47	$3.47	414
2018-09-10	$3.80	$3.80	$3.38	$3.48	$3.48	1,783
2018-09-07	$3.30	$3.65	$3.30	$3.50	$3.50	13,657
2018-09-06	$3.50	$3.50	$3.21	$3.26	$3.26	19,990
2018-09-05	$3.55	$3.59	$3.50	$3.52	$3.52	7,886
2018-09-04	$3.55	$3.59	$3.55	$3.59	$3.59	3,489
2018-08-31	$3.58	$3.58	$3.55	$3.55	$3.55	1,824
2018-08-30	$3.70	$3.75	$3.55	$3.55	$3.55	5,925
2018-08-29	$3.57	$3.57	$3.57	$3.57	$3.57	321
2018-08-28	$3.55	$3.60	$3.55	$3.55	$3.55	10,655
2018-08-27	$3.60	$3.65	$3.55	$3.60	$3.60	8,796
2018-08-24	$3.75	$3.75	$3.65	$3.65	$3.65	907
2018-08-23	$3.80	$3.82	$3.75	$3.75	$3.75	2,110
2018-08-22	$3.64	$3.70	$3.50	$3.55	$3.55	19,947
2018-08-21	$3.60	$3.70	$3.55	$3.55	$3.55	1,667
2018-08-20	$3.75	$3.75	$3.75	$3.75	$3.75	200
2018-08-17	$3.75	$3.86	$3.58	$3.75	$3.75	4,369
2018-08-16	$3.53	$3.65	$3.53	$3.65	$3.65	1,245
2018-08-15	$3.60	$3.60	$3.50	$3.50	$3.50	2,132
2018-08-14	$3.53	$3.59	$3.50	$3.50	$3.50	2,460
2018-08-13	$3.65	$3.70	$3.50	$3.50	$3.50	9,287
2018-08-10	$3.66	$3.68	$3.65	$3.68	$3.68	798
2018-08-09	$3.70	$3.85	$3.66	$3.85	$3.85	2,280
2018-08-08	$3.90	$3.90	$3.77	$3.85	$3.85	2,224
2018-08-07	$3.90	$3.90	$3.90	$3.90	$3.90	118
2018-08-06	$3.80	$3.81	$3.80	$3.81	$3.81	306
2018-08-03	$3.81	$3.82	$3.80	$3.82	$3.82	6,716
2018-08-02	$3.70	$3.80	$3.70	$3.80	$3.80	4,826
2018-08-01	$3.65	$3.95	$3.60	$3.75	$3.75	2,846
2018-07-31	$3.65	$3.68	$3.65	$3.65	$3.65	5,761
2018-07-30	$3.75	$3.76	$3.70	$3.70	$3.70	3,881
2018-07-27	$3.79	$3.79	$3.79	$3.79	$3.79	346
2018-07-26	$3.75	$3.80	$3.75	$3.80	$3.80	3,013
2018-07-25	$3.80	$3.90	$3.80	$3.90	$3.90	1,516
2018-07-24	$3.85	$3.87	$3.84	$3.84	$3.84	1,889
2018-07-23	$3.85	$3.87	$3.85	$3.86	$3.86	4,837
2018-07-20	$3.81	$3.82	$3.81	$3.82	$3.82	723
2018-07-19	$3.80	$4.00	$3.80	$3.90	$3.90	2,322
2018-07-18	$3.75	$4.20	$3.75	$4.20	$4.20	4,031
2018-07-17	$3.96	$4.00	$3.85	$3.85	$3.85	7,541
2018-07-16	$3.95	$3.95	$3.95	$3.95	$3.95	1,615
2018-07-13	$3.91	$4.03	$3.91	$4.03	$4.03	970
2018-07-12	$3.99	$3.99	$3.90	$3.92	$3.92	1,914
2018-07-11	$3.95	$4.00	$3.95	$4.00	$4.00	389
2018-07-10	$4.00	$4.11	$3.91	$4.00	$4.00	6,503
2018-07-09	$4.15	$4.20	$4.06	$4.20	$4.20	8,256
2018-07-06	$3.85	$4.17	$3.85	$4.12	$4.12	15,552
2018-07-05	$3.85	$3.90	$3.85	$3.89	$3.89	1,263
2018-07-03	$3.87	$3.87	$3.87	$3.87	$3.87	97
2018-07-02	$3.89	$3.89	$3.87	$3.87	$3.87	477
2018-06-29	$3.86	$3.90	$3.86	$3.90	$3.90	1,281
2018-06-28	$3.89	$3.89	$3.85	$3.85	$3.85	747
2018-06-27	$3.90	$3.92	$3.85	$3.86	$3.86	5,874
2018-06-26	$3.91	$3.95	$3.90	$3.95	$3.95	3,869
2018-06-25	$4.01	$4.02	$3.90	$3.95	$3.95	5,271
2018-06-22	$4.00	$4.09	$4.00	$4.09	$4.09	792
2018-06-21	$4.00	$4.06	$4.00	$4.05	$4.05	3,496
2018-06-20	$4.00	$4.05	$4.00	$4.04	$4.04	2,329
2018-06-19	$4.15	$4.17	$4.00	$4.00	$4.00	7,542
2018-06-18	$4.11	$4.15	$4.01	$4.10	$4.10	3,007
2018-06-15	$4.10	$4.20	$4.01	$4.20	$4.20	9,095
2018-06-14	$4.15	$4.25	$4.10	$4.20	$4.20	5,094
2018-06-13	$4.19	$4.20	$4.10	$4.20	$4.20	1,216
2018-06-12	$4.13	$4.13	$4.13	$4.13	$4.13	501
2018-06-11	$4.20	$4.20	$4.10	$4.13	$4.13	939
2018-06-08	$4.08	$4.15	$4.03	$4.10	$4.10	2,897
2018-06-07	$3.90	$4.02	$3.90	$4.02	$4.02	5,231
2018-06-06	$3.90	$4.15	$3.90	$4.10	$4.10	2,789
2018-06-05	$3.95	$4.05	$3.95	$4.05	$4.05	1,423
2018-06-04	$3.90	$4.00	$3.90	$3.99	$3.99	2,726
2018-06-01	$3.99	$4.00	$3.92	$4.00	$4.00	1,806
2018-05-31	$4.05	$4.05	$3.92	$3.92	$3.92	2,335
2018-05-30	$4.00	$4.00	$3.95	$3.95	$3.95	2,413
2018-05-29	$3.95	$4.00	$3.90	$4.00	$4.00	1,784
2018-05-25	$4.16	$4.16	$3.95	$3.97	$3.97	1,509
2018-05-24	$4.10	$4.13	$4.10	$4.11	$4.11	674
2018-05-23	$4.10	$4.20	$4.10	$4.15	$4.15	1,331
2018-05-22	$4.12	$4.12	$4.12	$4.12	$4.12	455
2018-05-21	$4.05	$4.05	$3.95	$4.01	$4.01	7,701
2018-05-18	$4.25	$4.30	$4.05	$4.05	$4.05	6,832
2018-05-17	$4.20	$4.25	$4.06	$4.15	$4.15	9,671
2018-05-16	$4.30	$4.30	$4.20	$4.20	$4.20	1,447
2018-05-15	$4.13	$4.25	$4.00	$4.05	$4.05	10,769
2018-05-14	$4.05	$4.25	$4.05	$4.15	$4.15	9,390
2018-05-11	$4.20	$4.35	$4.08	$4.08	$4.08	12,502
2018-05-10	$4.15	$4.20	$4.15	$4.20	$4.20	2,305
2018-05-09	$4.10	$4.13	$4.10	$4.13	$4.13	1,020
2018-05-08	$4.15	$4.15	$4.12	$4.12	$4.12	2,015
2018-05-07	$4.10	$4.12	$4.08	$4.08	$4.08	4,093
2018-05-04	$4.14	$4.14	$4.05	$4.07	$4.07	3,613
2018-05-03	$4.15	$4.20	$4.05	$4.20	$4.20	3,374
2018-05-02	$4.23	$4.25	$4.05	$4.15	$4.15	15,269
2018-05-01	$4.25	$4.25	$4.21	$4.22	$4.22	4,886
2018-04-30	$4.15	$4.22	$4.15	$4.20	$4.20	4,253
2018-04-27	$4.15	$4.25	$4.15	$4.25	$4.25	2,210
2018-04-26	$4.20	$4.20	$4.17	$4.20	$4.20	2,288
2018-04-25	$4.35	$4.35	$4.20	$4.24	$4.24	2,759
2018-04-24	$4.25	$4.25	$4.20	$4.22	$4.22	5,051
2018-04-23	$4.25	$4.25	$4.20	$4.25	$4.25	3,824
2018-04-20	$4.40	$4.45	$4.20	$4.20	$4.20	9,595
2018-04-19	$4.40	$4.45	$4.33	$4.45	$4.45	6,721
2018-04-18	$4.35	$4.45	$4.35	$4.45	$4.45	8,822
2018-04-17	$4.20	$4.35	$4.20	$4.27	$4.27	5,318
2018-04-16	$4.55	$4.55	$4.00	$4.20	$4.20	41,722
2018-04-13	$5.10	$5.25	$5.04	$5.05	$5.05	6,310
2018-04-12	$5.05	$5.25	$4.95	$5.10	$5.10	8,345
2018-04-11	$5.25	$5.30	$5.05	$5.05	$5.05	9,218
2018-04-10	$5.50	$5.66	$5.08	$5.14	$5.14	8,458
2018-04-09	$5.35	$5.35	$5.20	$5.30	$5.30	4,594
2018-04-06	$5.20	$5.20	$5.11	$5.20	$5.20	3,868
2018-04-05	$5.10	$5.25	$5.10	$5.25	$5.25	2,020
2018-04-04	$5.00	$5.25	$5.00	$5.23	$5.23	6,324
2018-04-03	$5.20	$5.39	$5.08	$5.10	$5.10	25,769
2018-04-02	$5.20	$5.20	$4.85	$5.15	$5.15	14,395
2018-03-29	$5.25	$5.27	$4.98	$5.10	$5.10	9,300
2018-03-28	$5.25	$5.30	$4.95	$4.95	$4.95	2,119
2018-03-27	$5.05	$5.25	$5.00	$5.00	$5.00	4,274
2018-03-26	$5.10	$5.15	$4.96	$5.05	$5.05	13,348
2018-03-23	$5.10	$5.20	$4.95	$5.00	$5.00	5,862
2018-03-22	$5.10	$5.25	$4.98	$5.14	$5.14	19,056
2018-03-21	$5.05	$5.20	$5.05	$5.20	$5.20	5,509
2018-03-20	$5.05	$5.10	$4.98	$5.05	$5.05	5,937
2018-03-19	$5.25	$5.25	$5.10	$5.10	$5.10	2,930
2018-03-16	$5.25	$5.30	$4.90	$5.20	$5.20	13,914
2018-03-15	$5.15	$5.25	$5.06	$5.25	$5.25	7,574
2018-03-14	$5.44	$5.45	$5.20	$5.25	$5.25	8,106
2018-03-13	$5.05	$5.25	$5.00	$5.19	$5.19	5,689
2018-03-12	$5.25	$5.30	$5.00	$5.00	$5.00	11,159
2018-03-09	$5.11	$5.23	$5.10	$5.23	$5.23	1,448
2018-03-08	$4.91	$5.25	$4.91	$5.10	$5.10	21,283
2018-03-07	$5.15	$5.40	$5.10	$5.20	$5.20	19,642
2018-03-06	$5.60	$5.65	$5.15	$5.15	$5.15	22,308
2018-03-05	$5.25	$5.70	$5.11	$5.63	$5.63	34,784
2018-03-02	$5.15	$5.30	$5.11	$5.20	$5.20	31,190
2018-03-01	$5.25	$5.25	$5.05	$5.10	$5.10	5,448
2018-02-28	$5.25	$5.30	$5.13	$5.20	$5.20	8,934
2018-02-27	$5.03	$5.25	$5.00	$5.18	$5.18	10,234
2018-02-26	$5.20	$5.20	$5.05	$5.05	$5.05	4,442
2018-02-23	$5.15	$5.20	$5.00	$5.18	$5.18	14,175
2018-02-22	$5.30	$5.30	$4.85	$5.20	$5.20	20,957
2018-02-21	$4.95	$5.34	$4.90	$5.18	$5.18	53,246
2018-02-20	$5.05	$5.10	$4.91	$5.05	$5.05	10,185
2018-02-16	$4.76	$5.09	$4.72	$5.03	$5.03	14,435
2018-02-15	$4.75	$4.76	$4.75	$4.76	$4.76	1,223
2018-02-14	$4.95	$4.95	$4.73	$4.80	$4.80	13,957
2018-02-13	$4.80	$5.05	$4.80	$4.80	$4.80	14,727
2018-02-12	$5.25	$5.35	$4.85	$4.90	$4.90	15,332
2018-02-09	$5.25	$5.30	$4.80	$5.06	$5.06	35,659
2018-02-08	$5.35	$5.35	$5.15	$5.24	$5.24	10,203
2018-02-07	$5.55	$5.55	$5.05	$5.35	$5.35	46,958
2018-02-06	$4.50	$5.78	$4.50	$5.25	$5.25	201,676
2018-02-05	$3.90	$3.91	$3.81	$3.85	$3.85	3,711
2018-02-02	$3.90	$4.05	$3.90	$4.05	$4.05	2,473
2018-02-01	$4.05	$4.05	$4.05	$4.05	$4.05	107
2018-01-31	$3.95	$3.98	$3.95	$3.98	$3.98	921
2018-01-30	$4.15	$4.15	$4.15	$4.15	$4.15	75
2018-01-29	$4.11	$4.20	$4.11	$4.15	$4.15	5,601
2018-01-26	$4.00	$4.23	$4.00	$4.10	$4.10	7,717
2018-01-25	$3.85	$4.00	$3.85	$4.00	$4.00	8,549
2018-01-24	$3.83	$3.83	$3.83	$3.83	$3.83	308
2018-01-23	$3.78	$3.82	$3.78	$3.80	$3.80	2,476
2018-01-22	$3.80	$3.90	$3.80	$3.81	$3.81	1,430
2018-01-19	$3.75	$3.90	$3.75	$3.80	$3.80	4,290
2018-01-18	$3.80	$3.80	$3.75	$3.80	$3.80	1,567
2018-01-17	$3.90	$3.90	$3.45	$3.75	$3.75	14,529
2018-01-16	$3.90	$4.00	$3.90	$4.00	$4.00	1,256
2018-01-12	$3.86	$4.03	$3.86	$3.95	$3.95	3,144
2018-01-11	$4.02	$4.02	$4.00	$4.00	$4.00	1,427
2018-01-10	$4.07	$4.07	$4.05	$4.05	$4.05	1,475
2018-01-09	$4.15	$4.16	$4.07	$4.07	$4.07	694
2018-01-08	$4.15	$4.35	$4.07	$4.20	$4.20	2,796
2018-01-05	$4.05	$4.15	$4.05	$4.06	$4.06	2,491
2018-01-04	$4.00	$4.08	$3.93	$4.08	$4.08	964
2018-01-03	$3.95	$4.01	$3.95	$4.01	$4.01	1,049
2018-01-02	$3.85	$4.05	$3.85	$3.90	$3.90	1,722
2017-12-29	$3.85	$4.05	$3.85	$3.91	$3.91	24,840
2017-12-28	$3.90	$4.12	$3.85	$4.00	$4.00	9,684
2017-12-27	$4.05	$4.05	$3.90	$3.95	$3.95	5,118
2017-12-26	$4.10	$4.10	$3.98	$3.98	$3.98	4,142
2017-12-22	$4.00	$4.05	$4.00	$4.05	$4.05	1,991
2017-12-21	$4.00	$4.05	$3.95	$4.05	$4.05	16,815
2017-12-20	$4.10	$4.10	$4.05	$4.05	$4.05	1,093
2017-12-19	$4.11	$4.15	$4.05	$4.09	$4.09	7,310
2017-12-18	$4.10	$4.12	$4.10	$4.12	$4.12	739
2017-12-15	$4.10	$4.18	$4.10	$4.10	$4.10	1,576
2017-12-14	$4.17	$4.22	$4.17	$4.22	$4.22	1,445
2017-12-13	$4.10	$4.10	$4.10	$4.10	$4.10	50
2017-12-12	$4.10	$4.20	$4.08	$4.10	$4.10	3,799
2017-12-11	$4.15	$4.15	$4.10	$4.10	$4.10	5,452
2017-12-08	$4.20	$4.20	$4.15	$4.15	$4.15	980
2017-12-07	$4.15	$4.20	$4.15	$4.15	$4.15	2,025
2017-12-06	$4.30	$4.30	$4.29	$4.30	$4.30	1,298
2017-12-05	$4.24	$4.25	$4.14	$4.15	$4.15	4,753
2017-12-04	$4.30	$4.30	$4.30	$4.30	$4.30	333
2017-12-01	$4.25	$4.30	$4.24	$4.30	$4.30	2,009
2017-11-30	$4.30	$4.30	$4.29	$4.29	$4.29	1,556
2017-11-29	$4.29	$4.30	$4.26	$4.26	$4.26	1,882
2017-11-28	$4.13	$4.25	$4.10	$4.25	$4.25	3,691
2017-11-27	$4.20	$4.42	$4.05	$4.15	$4.15	11,423
2017-11-24	$4.25	$4.35	$4.20	$4.35	$4.35	3,147
2017-11-22	$4.30	$4.30	$4.10	$4.20	$4.20	12,299
2017-11-21	$4.35	$4.36	$4.30	$4.30	$4.30	3,545
2017-11-20	$4.35	$4.35	$4.30	$4.30	$4.30	1,935
2017-11-17	$4.25	$4.35	$4.25	$4.35	$4.35	4,782
2017-11-16	$4.15	$4.25	$4.15	$4.20	$4.20	1,869
2017-11-15	$4.20	$4.25	$4.15	$4.15	$4.15	1,508
2017-11-14	$4.30	$4.30	$4.10	$4.20	$4.20	1,765
2017-11-13	$4.30	$4.35	$4.15	$4.20	$4.20	4,818
2017-11-10	$4.20	$4.35	$4.14	$4.35	$4.35	4,111
2017-11-09	$4.23	$4.25	$4.05	$4.25	$4.25	1,931
2017-11-08	$4.30	$4.35	$4.24	$4.35	$4.35	1,463
2017-11-07	$4.40	$4.45	$4.25	$4.35	$4.35	1,803
2017-11-06	$4.55	$4.57	$4.05	$4.40	$4.40	28,631
2017-11-03	$5.10	$5.10	$4.89	$4.89	$4.89	2,711
2017-11-02	$4.85	$5.00	$4.71	$4.96	$4.96	6,013
2017-11-01	$5.10	$5.10	$4.75	$4.95	$4.95	2,717
2017-10-31	$4.90	$5.15	$4.75	$4.75	$4.75	11,506
2017-10-30	$5.15	$5.20	$4.85	$5.10	$5.10	13,960
2017-10-27	$4.95	$5.35	$4.86	$4.95	$4.95	9,442
2017-10-26	$4.60	$4.95	$4.50	$4.90	$4.90	5,733
2017-10-25	$4.75	$4.90	$4.65	$4.65	$4.65	3,568
2017-10-24	$4.70	$4.90	$4.70	$4.80	$4.80	2,557
2017-10-23	$4.90	$4.90	$4.83	$4.86	$4.86	4,111
2017-10-20	$4.95	$4.95	$4.40	$4.95	$4.95	5,562
2017-10-19	$4.95	$5.10	$4.90	$4.95	$4.95	2,035
2017-10-18	$5.00	$5.15	$4.89	$4.95	$4.95	11,138
2017-10-17	$4.75	$5.00	$4.75	$4.90	$4.90	5,878
2017-10-16	$4.55	$4.75	$4.50	$4.70	$4.70	1,848
2017-10-13	$4.25	$4.80	$4.25	$4.55	$4.55	6,587
2017-10-12	$4.35	$4.40	$4.20	$4.20	$4.20	1,586
2017-10-11	$4.20	$4.50	$3.97	$4.45	$4.45	6,348
2017-10-10	$3.97	$4.05	$3.95	$3.95	$3.95	2,060
2017-10-09	$4.00	$4.30	$3.92	$4.10	$4.10	4,695
2017-10-06	$3.95	$3.95	$3.90	$3.95	$3.95	913
2017-10-05	$3.85	$4.00	$3.85	$3.95	$3.95	2,225
2017-10-04	$3.90	$3.95	$3.85	$3.85	$3.85	1,963
2017-10-03	$3.95	$4.00	$3.82	$3.95	$3.95	4,099
2017-10-02	$4.00	$4.08	$4.00	$4.08	$4.08	1,709
2017-09-29	$4.13	$4.13	$3.95	$4.06	$4.06	2,942
2017-09-28	$4.00	$4.10	$3.85	$3.85	$3.85	3,707
2017-09-27	$4.20	$4.20	$3.95	$4.00	$4.00	1,520
2017-09-26	$4.15	$4.15	$4.11	$4.15	$4.15	806
2017-09-25	$3.85	$4.30	$3.85	$4.15	$4.15	3,622
2017-09-22	$4.00	$4.15	$4.00	$4.15	$4.15	721
2017-09-21	$4.10	$4.20	$3.95	$3.95	$3.95	3,457
2017-09-20	$4.35	$4.35	$3.50	$4.05	$4.05	12,717
2017-09-19	$4.35	$4.37	$4.20	$4.20	$4.20	7,163
2017-09-18	$4.55	$4.58	$4.40	$4.40	$4.40	7,609
2017-09-15	$4.69	$4.69	$4.34	$4.55	$4.55	7,153
2017-09-14	$4.65	$4.65	$4.45	$4.55	$4.55	5,498
2017-09-13	$4.55	$4.77	$4.55	$4.60	$4.60	932
2017-09-12	$4.60	$4.80	$4.56	$4.74	$4.74	4,724
2017-09-11	$4.80	$5.10	$4.50	$4.55	$4.55	10,133
2017-09-08	$4.75	$4.83	$4.70	$4.70	$4.70	5,233
2017-09-07	$5.15	$5.15	$4.75	$4.83	$4.83	4,467
2017-09-06	$5.15	$5.15	$5.00	$5.00	$5.00	4,334
2017-09-05	$4.80	$5.15	$4.80	$5.05	$5.05	7,956
2017-09-01	$4.75	$4.75	$4.65	$4.75	$4.75	4,359
2017-08-31	$4.93	$4.95	$4.69	$4.70	$4.70	4,906
2017-08-30	$4.80	$4.84	$4.75	$4.80	$4.80	2,171
2017-08-29	$4.80	$4.95	$4.79	$4.85	$4.85	3,094
2017-08-28	$4.70	$4.90	$4.60	$4.70	$4.70	17,908
2017-08-25	$4.70	$4.80	$4.70	$4.75	$4.75	5,152
2017-08-24	$4.90	$4.90	$4.70	$4.80	$4.80	6,205
2017-08-23	$5.00	$5.05	$4.80	$4.80	$4.80	6,245
2017-08-22	$4.70	$4.95	$4.70	$4.90	$4.90	5,252
2017-08-21	$4.80	$5.35	$4.70	$4.92	$4.92	20,318
2017-08-18	$4.85	$4.95	$4.70	$4.90	$4.90	8,060
2017-08-17	$4.92	$4.98	$4.80	$4.90	$4.90	5,532
2017-08-16	$5.00	$5.00	$4.70	$4.85	$4.85	7,854
2017-08-15	$4.65	$5.10	$4.65	$5.05	$5.05	19,399
2017-08-14	$4.70	$4.73	$4.32	$4.64	$4.64	23,996
2017-08-11	$4.50	$4.65	$4.01	$4.59	$4.59	40,208
2017-08-10	$3.65	$4.65	$3.65	$4.50	$4.50	187,159
2017-08-09	$3.40	$3.50	$3.40	$3.50	$3.50	1,231
2017-08-08	$3.40	$3.45	$3.40	$3.45	$3.45	865
2017-08-07	$3.40	$3.46	$3.30	$3.35	$3.35	6,307
2017-08-04	$3.45	$3.55	$3.30	$3.30	$3.30	1,623
2017-08-03	$3.45	$3.60	$3.33	$3.50	$3.50	30,795
2017-08-02	$3.34	$3.55	$3.34	$3.55	$3.55	9,725
2017-08-01	$3.35	$3.44	$3.30	$3.35	$3.35	6,075
2017-07-31	$3.35	$3.35	$3.35	$3.35	$3.35	368
2017-07-28	$3.40	$3.40	$3.40	$3.40	$3.40	34
2017-07-27	$3.40	$3.40	$3.40	$3.40	$3.40	278
2017-07-26	$3.55	$3.55	$3.55	$3.55	$3.55	242
2017-07-25	$3.50	$3.60	$3.35	$3.35	$3.35	5,892
2017-07-24	$3.45	$3.51	$3.45	$3.50	$3.50	9,924
2017-07-21	$3.46	$3.46	$3.35	$3.35	$3.35	5,841
2017-07-20	$3.70	$3.70	$3.40	$3.45	$3.45	6,835
2017-07-19	$3.35	$3.60	$3.35	$3.56	$3.56	7,596
2017-07-18	$3.29	$3.31	$3.25	$3.30	$3.30	4,218
2017-07-17	$3.35	$3.37	$3.31	$3.31	$3.31	1,287
2017-07-14	$3.45	$3.45	$3.30	$3.35	$3.35	2,505
2017-07-13	$3.30	$3.30	$3.30	$3.30	$3.30	3,100
2017-07-12	$3.30	$3.30	$3.30	$3.30	$3.30	1
2017-07-11	$3.30	$3.40	$3.30	$3.30	$3.30	3,494
2017-07-10	$3.30	$3.30	$3.25	$3.25	$3.25	9,718
2017-07-07	$3.38	$3.38	$3.25	$3.30	$3.30	9,586
2017-07-06	$3.30	$3.30	$3.30	$3.30	$3.30	568
2017-07-05	$3.30	$3.50	$3.30	$3.40	$3.40	10,962
2017-07-03	$3.50	$3.50	$3.35	$3.35	$3.35	1,630
2017-06-30	$3.50	$3.60	$3.50	$3.55	$3.55	5,887
2017-06-29	$3.50	$3.50	$3.35	$3.50	$3.50	3,334
2017-06-28	$3.45	$3.45	$3.30	$3.45	$3.45	2,689
2017-06-27	$3.30	$3.45	$3.30	$3.45	$3.45	1,211
2017-06-26	$3.26	$3.34	$3.26	$3.34	$3.34	1,919
2017-06-23	$3.47	$3.47	$3.26	$3.26	$3.26	7,271
2017-06-22	$3.40	$3.40	$3.30	$3.35	$3.35	3,258
2017-06-21	$3.45	$3.50	$3.35	$3.40	$3.40	5,108
2017-06-20	$3.35	$3.40	$3.35	$3.38	$3.38	8,906
2017-06-19	$3.45	$3.45	$3.40	$3.41	$3.41	3,716
2017-06-16	$3.49	$3.49	$3.49	$3.49	$3.49	658
2017-06-15	$3.55	$3.55	$3.55	$3.55	$3.55	126
2017-06-14	$3.55	$3.55	$3.55	$3.55	$3.55	114
2017-06-13	$3.41	$3.41	$3.41	$3.41	$3.41	202
2017-06-12	$3.55	$3.55	$3.41	$3.41	$3.41	1,714
2017-06-09	$3.47	$3.47	$3.47	$3.47	$3.47	37
2017-06-08	$3.47	$3.47	$3.47	$3.47	$3.47	109
2017-06-07	$3.55	$3.55	$3.45	$3.45	$3.45	11,994
2017-06-06	$3.50	$3.51	$3.50	$3.50	$3.50	1,323
2017-06-05	$3.70	$3.80	$3.70	$3.80	$3.80	607
2017-06-02	$3.66	$3.70	$3.55	$3.70	$3.70	3,198
2017-06-01	$3.80	$3.80	$3.70	$3.70	$3.70	624
2017-05-31	$3.80	$3.80	$3.80	$3.80	$3.80	103
2017-05-30	$3.70	$3.80	$3.70	$3.80	$3.80	475
2017-05-26	$3.80	$3.80	$3.55	$3.55	$3.55	8,655
2017-05-25	$3.65	$3.65	$3.65	$3.65	$3.65	28
2017-05-24	$3.60	$3.65	$3.55	$3.65	$3.65	738
2017-05-23	$3.80	$3.80	$3.75	$3.75	$3.75	407
2017-05-22	$3.57	$3.57	$3.57	$3.57	$3.57	283
2017-05-19	$3.90	$3.90	$3.90	$3.90	$3.90	175
2017-05-18	$3.90	$3.90	$3.90	$3.90	$3.90	370
2017-05-17	$3.75	$3.75	$3.55	$3.55	$3.55	10,536
2017-05-16	$3.90	$3.90	$3.75	$3.75	$3.75	506
2017-05-15	$3.90	$3.94	$3.78	$3.90	$3.90	1,742
2017-05-12	$3.90	$3.90	$3.90	$3.90	$3.90	207
2017-05-11	$3.85	$3.85	$3.80	$3.80	$3.80	2,074
2017-05-10	$3.80	$3.80	$3.80	$3.80	$3.80	27
2017-05-09	$3.80	$3.80	$3.80	$3.80	$3.80	231
2017-05-08	$3.92	$3.92	$3.92	$3.92	$3.92	106
2017-05-05	$3.90	$3.92	$3.90	$3.92	$3.92	1,120
2017-05-04	$3.95	$3.95	$3.95	$3.95	$3.95	33
2017-05-03	$3.95	$3.95	$3.95	$3.95	$3.95	125
2017-05-02	$3.82	$3.82	$3.82	$3.82	$3.82	67
2017-05-01	$3.82	$3.82	$3.82	$3.82	$3.82	130
2017-04-28	$3.82	$3.82	$3.82	$3.82	$3.82	667
2017-04-27	$3.90	$3.90	$3.90	$3.90	$3.90	154
2017-04-26	$4.00	$4.00	$3.90	$3.90	$3.90	1,250
2017-04-25	$3.87	$4.00	$3.87	$4.00	$4.00	1,112
2017-04-24	$3.85	$3.85	$3.80	$3.80	$3.80	1,377
2017-04-21	$3.85	$3.85	$3.85	$3.85	$3.85	41
2017-04-20	$3.85	$3.85	$3.85	$3.85	$3.85	120
2017-04-19	$3.85	$3.85	$3.85	$3.85	$3.85	206
2017-04-18	$3.86	$3.86	$3.85	$3.85	$3.85	530
2017-04-17	$3.85	$3.91	$3.85	$3.85	$3.85	954
2017-04-13	$3.92	$3.92	$3.92	$3.92	$3.92	225
2017-04-12	$3.85	$3.87	$3.85	$3.85	$3.85	600
2017-04-11	$3.85	$3.90	$3.85	$3.90	$3.90	1,417
2017-04-10	$3.90	$3.90	$3.85	$3.85	$3.85	448
2017-04-07	$3.89	$4.00	$3.89	$4.00	$4.00	256
2017-04-06	$3.92	$3.92	$3.92	$3.92	$3.92	0
2017-04-05	$3.86	$3.92	$3.86	$3.92	$3.92	1,582
2017-04-04	$4.00	$4.00	$3.90	$3.90	$3.90	1,087
2017-04-03	$4.00	$4.01	$3.90	$3.90	$3.90	6,342
2017-03-31	$4.05	$4.05	$3.85	$3.85	$3.85	3,541
2017-03-30	$4.00	$4.08	$4.00	$4.00	$4.00	1,453
2017-03-29	$4.00	$4.10	$4.00	$4.09	$4.09	1,977
2017-03-28	$3.75	$4.00	$3.75	$3.95	$3.95	4,267
2017-03-27	$3.80	$3.80	$3.80	$3.80	$3.80	542
2017-03-24	$3.81	$3.81	$3.81	$3.81	$3.81	130
2017-03-23	$3.70	$3.70	$3.70	$3.70	$3.70	535
2017-03-22	$3.75	$3.80	$3.72	$3.80	$3.80	2,248
2017-03-21	$3.70	$3.80	$3.65	$3.80	$3.80	4,753
2017-03-20	$3.95	$3.96	$3.75	$3.75	$3.75	9,662
2017-03-17	$3.80	$3.98	$3.80	$3.98	$3.98	3,393
2017-03-16	$3.90	$4.10	$3.80	$3.80	$3.80	9,005
2017-03-15	$3.70	$4.25	$3.70	$4.15	$4.15	1,811
2017-03-14	$3.90	$3.90	$3.85	$3.90	$3.90	2,472
2017-03-13	$3.95	$4.03	$3.95	$3.95	$3.95	1,278
2017-03-10	$4.00	$4.05	$3.95	$3.95	$3.95	3,090
2017-03-09	$3.95	$4.05	$3.95	$3.95	$3.95	2,020
2017-03-08	$3.98	$3.98	$3.95	$3.95	$3.95	1,309
2017-03-07	$3.90	$4.15	$3.90	$3.95	$3.95	1,515
2017-03-06	$3.90	$3.98	$3.90	$3.95	$3.95	1,237
2017-03-03	$3.96	$3.96	$3.95	$3.95	$3.95	535
2017-03-02	$4.16	$4.16	$3.95	$3.95	$3.95	6,728
2017-03-01	$4.17	$4.23	$4.17	$4.20	$4.20	2,116
2017-02-28	$4.30	$4.30	$4.10	$4.15	$4.15	719
2017-02-27	$4.30	$4.30	$4.17	$4.30	$4.30	2,048
2017-02-24	$4.15	$4.16	$4.15	$4.16	$4.16	314
2017-02-23	$4.10	$4.22	$4.10	$4.15	$4.15	1,800
2017-02-22	$4.10	$4.15	$4.10	$4.10	$4.10	16,040
2017-02-21	$3.85	$4.00	$3.85	$4.00	$4.00	4,326
2017-02-17	$3.85	$3.95	$3.60	$3.75	$3.75	31,030
2017-02-16	$3.80	$3.95	$3.80	$3.90	$3.90	5,865
2017-02-15	$3.80	$3.98	$3.60	$3.75	$3.75	55,106
2017-02-14	$4.00	$4.15	$3.95	$3.95	$3.95	667
2017-02-13	$3.72	$3.90	$3.72	$3.80	$3.80	873
2017-02-10	$4.00	$4.15	$4.00	$4.00	$4.00	562
2017-02-09	$3.80	$3.97	$3.80	$3.95	$3.95	1,844
2017-02-08	$4.05	$4.05	$3.61	$3.95	$3.95	4,093
2017-02-07	$3.76	$3.95	$3.75	$3.95	$3.95	4,420
2017-02-06	$3.96	$3.96	$3.55	$3.95	$3.95	8,932
2017-02-03	$3.85	$4.00	$3.73	$4.00	$4.00	1,801
2017-02-02	$3.95	$4.05	$3.95	$4.04	$4.04	2,064
2017-02-01	$4.05	$4.05	$3.95	$3.95	$3.95	352
2017-01-31	$4.00	$4.00	$4.00	$4.00	$4.00	681
2017-01-30	$4.30	$4.30	$3.75	$4.00	$4.00	8,437
2017-01-27	$4.39	$4.39	$4.30	$4.30	$4.30	749
2017-01-26	$4.45	$4.50	$4.45	$4.50	$4.50	494
2017-01-25	$4.35	$4.40	$4.35	$4.40	$4.40	1,201
2017-01-24	$4.50	$4.50	$4.50	$4.50	$4.50	12
2017-01-23	$4.35	$4.55	$4.30	$4.50	$4.50	3,768
2017-01-20	$4.42	$4.48	$4.41	$4.48	$4.48	1,103
2017-01-19	$4.33	$4.33	$4.33	$4.33	$4.33	105
2017-01-18	$4.59	$4.59	$4.59	$4.59	$4.59	30
2017-01-17	$4.57	$4.59	$4.57	$4.59	$4.59	545
2017-01-13	$4.56	$4.56	$4.56	$4.56	$4.56	381
2017-01-12	$4.40	$4.40	$4.40	$4.40	$4.40	12
2017-01-11	$4.40	$4.40	$4.40	$4.40	$4.40	572
2017-01-10	$4.40	$4.40	$4.37	$4.37	$4.37	1,576
2017-01-09	$4.60	$4.74	$4.50	$4.50	$4.50	1,017
2017-01-06	$4.31	$4.70	$4.31	$4.35	$4.35	655
2017-01-05	$4.45	$4.55	$4.32	$4.55	$4.55	3,267
2017-01-04	$4.75	$4.75	$4.59	$4.70	$4.70	2,926
2017-01-03	$4.20	$4.70	$4.20	$4.70	$4.70	4,231
2016-12-30	$4.35	$4.40	$4.30	$4.30	$4.30	1,416
2016-12-29	$4.45	$4.60	$4.29	$4.29	$4.29	2,148
2016-12-28	$4.15	$4.15	$4.15	$4.15	$4.15	0
2016-12-27	$4.00	$4.30	$3.93	$4.15	$4.15	10,008
2016-12-23	$3.85	$3.95	$3.78	$3.95	$3.95	11,191
2016-12-22	$3.80	$3.85	$3.80	$3.85	$3.85	3,628
2016-12-21	$3.70	$3.95	$3.70	$3.95	$3.95	17,353
2016-12-20	$3.70	$3.75	$3.55	$3.75	$3.75	35,886
2016-12-19	$3.80	$3.90	$3.75	$3.75	$3.75	3,139
2016-12-16	$3.70	$3.90	$3.70	$3.85	$3.85	8,206
2016-12-15	$3.85	$3.85	$3.65	$3.65	$3.65	14,257
2016-12-14	$3.75	$3.78	$3.75	$3.78	$3.78	3,833
2016-12-13	$3.90	$3.95	$3.85	$3.90	$3.90	2,851
2016-12-12	$3.80	$3.80	$3.80	$3.80	$3.80	33
2016-12-09	$3.90	$3.90	$3.75	$3.80	$3.80	4,150
2016-12-08	$3.75	$3.95	$3.75	$3.80	$3.80	3,016
2016-12-07	$3.65	$3.95	$3.65	$3.85	$3.85	15,595
2016-12-06	$3.65	$3.75	$3.60	$3.60	$3.60	11,630
2016-12-05	$3.75	$3.75	$3.65	$3.65	$3.65	7,451
2016-12-02	$3.75	$3.95	$3.65	$3.84	$3.84	20,462
2016-12-01	$3.90	$3.90	$3.85	$3.85	$3.85	11,329
2016-11-30	$3.93	$3.93	$3.85	$3.85	$3.85	4,309
2016-11-29	$4.00	$4.01	$3.85	$3.85	$3.85	3,351
2016-11-28	$3.95	$3.95	$3.85	$3.90	$3.90	1,210
2016-11-25	$4.10	$4.10	$3.90	$3.95	$3.95	1,346
2016-11-23	$3.90	$3.91	$3.90	$3.91	$3.91	1,397
2016-11-22	$4.05	$4.05	$3.95	$3.95	$3.95	1,463
2016-11-21	$4.10	$4.10	$3.90	$3.90	$3.90	1,005
2016-11-18	$3.98	$3.98	$3.98	$3.98	$3.98	176
2016-11-17	$3.98	$3.98	$3.98	$3.98	$3.98	390
2016-11-16	$4.00	$4.01	$3.76	$3.95	$3.95	5,503
2016-11-15	$4.15	$4.15	$3.90	$3.95	$3.95	1,261
2016-11-14	$4.00	$4.05	$3.71	$3.90	$3.90	6,431
2016-11-11	$4.10	$4.13	$4.00	$4.00	$4.00	14,223
2016-11-10	$3.95	$4.45	$3.70	$4.15	$4.15	47,604
2016-11-09	$3.55	$3.88	$3.55	$3.88	$3.88	1,404
2016-11-08	$3.90	$3.90	$3.70	$3.70	$3.70	2,164
2016-11-07	$3.85	$3.85	$3.65	$3.71	$3.71	5,008
2016-11-04	$3.76	$3.93	$3.75	$3.93	$3.93	3,024
2016-11-03	$4.05	$4.10	$4.05	$4.10	$4.10	612
2016-11-02	$3.75	$3.75	$3.75	$3.75	$3.75	201
2016-11-01	$3.71	$3.88	$3.71	$3.75	$3.75	8,646
2016-10-31	$3.86	$4.25	$3.85	$3.95	$3.95	2,993
2016-10-28	$4.09	$4.09	$4.05	$4.05	$4.05	1,081
2016-10-27	$4.08	$4.08	$4.08	$4.08	$4.08	340
2016-10-26	$4.02	$4.08	$4.02	$4.08	$4.08	602
2016-10-25	$3.85	$4.08	$3.85	$4.07	$4.07	3,950
2016-10-24	$4.11	$4.13	$3.89	$4.12	$4.12	946
2016-10-21	$4.10	$4.24	$4.10	$4.10	$4.10	9,766
2016-10-20	$3.93	$4.07	$3.90	$4.07	$4.07	1,141
2016-10-19	$4.09	$4.10	$4.00	$4.10	$4.10	2,839
2016-10-18	$3.90	$3.94	$3.85	$3.94	$3.94	531
2016-10-17	$3.90	$4.00	$3.84	$3.90	$3.90	8,494
2016-10-14	$3.66	$3.83	$3.65	$3.70	$3.70	6,314
2016-10-13	$3.74	$3.82	$3.74	$3.81	$3.81	3,130
2016-10-12	$3.60	$3.82	$3.60	$3.74	$3.74	28,695
2016-10-11	$3.75	$3.75	$3.75	$3.75	$3.75	1,155
2016-10-10	$3.83	$3.83	$3.75	$3.75	$3.75	3,757
2016-10-07	$3.55	$3.74	$3.55	$3.69	$3.69	7,036
2016-10-06	$3.68	$3.80	$3.68	$3.75	$3.75	2,701
2016-10-05	$3.72	$3.78	$3.72	$3.78	$3.78	413
2016-10-04	$3.68	$3.70	$3.61	$3.61	$3.61	1,357
2016-10-03	$3.68	$3.80	$3.67	$3.75	$3.75	1,257
2016-09-29	$3.66	$3.66	$3.66	$3.66	$3.66	12
2016-09-28	$3.71	$3.74	$3.70	$3.70	$3.70	1,205
2016-09-27	$3.60	$3.62	$3.60	$3.62	$3.62	1,562
2016-09-26	$3.67	$3.67	$3.67	$3.67	$3.67	474
2016-09-23	$3.89	$3.89	$3.89	$3.89	$3.89	214
2016-09-22	$3.78	$3.82	$3.66	$3.66	$3.66	30,552
2016-09-21	$3.89	$3.89	$3.77	$3.79	$3.79	2,002
2016-09-20	$3.84	$3.84	$3.75	$3.77	$3.77	969
2016-09-19	$4.01	$4.05	$3.67	$3.90	$3.90	5,096
2016-09-16	$3.45	$4.00	$3.42	$4.00	$4.00	4,550
2016-09-15	$3.44	$3.55	$3.44	$3.44	$3.44	1,175
2016-09-14	$3.45	$3.64	$3.45	$3.46	$3.46	612
2016-09-13	$3.45	$3.75	$3.43	$3.43	$3.43	3,961
2016-09-12	$3.53	$3.53	$3.50	$3.50	$3.50	1,019
2016-09-09	$3.48	$3.48	$3.48	$3.48	$3.48	584
2016-09-08	$3.57	$3.57	$3.43	$3.47	$3.47	6,687
2016-09-07	$3.82	$3.82	$3.62	$3.62	$3.62	2,751
2016-09-06	$3.62	$3.68	$3.56	$3.56	$3.56	1,624
2016-09-02	$3.61	$3.79	$3.61	$3.71	$3.71	6,009
2016-09-01	$3.88	$4.01	$3.57	$3.62	$3.62	13,283
2016-08-31	$3.93	$3.93	$3.93	$3.93	$3.93	509
2016-08-30	$3.99	$3.99	$3.82	$3.83	$3.83	3,162
2016-08-29	$3.98	$4.00	$3.88	$3.94	$3.94	2,053
2016-08-26	$4.01	$4.09	$3.93	$3.93	$3.93	2,503
2016-08-25	$4.08	$4.08	$4.08	$4.08	$4.08	113
2016-08-24	$3.97	$4.10	$3.97	$4.08	$4.08	5,364
2016-08-23	$3.93	$3.97	$3.93	$3.95	$3.95	3,189
2016-08-22	$4.01	$4.01	$3.93	$3.95	$3.95	677
2016-08-19	$3.83	$3.97	$3.83	$3.96	$3.96	5,609
2016-08-18	$3.79	$3.90	$3.75	$3.78	$3.78	6,746
2016-08-17	$3.92	$3.99	$3.32	$3.75	$3.75	27,394
2016-08-16	$4.15	$4.16	$3.75	$3.98	$3.98	9,734
2016-08-15	$4.21	$4.40	$4.15	$4.20	$4.20	3,752
2016-08-12	$4.33	$4.35	$4.30	$4.30	$4.30	2,662
2016-08-11	$4.25	$4.30	$4.25	$4.28	$4.28	825
2016-08-10	$4.41	$4.41	$4.36	$4.36	$4.36	346
2016-08-09	$4.33	$4.41	$4.33	$4.36	$4.36	751
2016-08-08	$4.51	$4.51	$4.25	$4.25	$4.25	4,584
2016-08-05	$4.50	$4.59	$4.40	$4.43	$4.43	6,849
2016-08-04	$4.48	$4.48	$4.48	$4.48	$4.48	302
2016-08-03	$4.64	$4.64	$4.35	$4.35	$4.35	4,408
2016-08-02	$4.75	$4.75	$4.75	$4.75	$4.75	411
2016-08-01	$4.81	$4.81	$4.60	$4.60	$4.60	7,915
2016-07-29	$4.79	$4.85	$4.75	$4.80	$4.80	5,624
2016-07-28	$4.84	$4.84	$4.73	$4.73	$4.73	111
2016-07-27	$4.73	$4.73	$4.73	$4.73	$4.73	38
2016-07-26	$4.73	$4.73	$4.73	$4.73	$4.73	224
2016-07-25	$4.72	$4.73	$4.72	$4.73	$4.73	1,247
2016-07-22	$4.79	$4.79	$4.72	$4.72	$4.72	1,660
2016-07-21	$5.04	$5.04	$4.91	$4.91	$4.91	1,569
2016-07-20	$4.68	$4.95	$4.68	$4.95	$4.95	455
2016-07-19	$5.00	$5.01	$4.66	$4.83	$4.83	7,310
2016-07-18	$5.00	$5.00	$5.00	$5.00	$5.00	115
2016-07-15	$5.13	$5.13	$5.00	$5.00	$5.00	201
2016-07-14	$5.09	$5.20	$5.09	$5.13	$5.13	603
2016-07-13	$5.16	$5.16	$5.12	$5.12	$5.12	5,422
2016-07-12	$5.05	$5.17	$5.05	$5.15	$5.15	10,295
2016-07-11	$5.21	$5.21	$5.21	$5.21	$5.21	588
2016-07-08	$5.19	$5.26	$5.19	$5.21	$5.21	501
2016-07-07	$5.15	$5.16	$5.15	$5.16	$5.16	757
2016-07-06	$5.36	$5.36	$5.25	$5.36	$5.36	8,741
2016-07-05	$5.33	$5.33	$5.33	$5.33	$5.33	707
2016-07-01	$5.14	$5.14	$5.14	$5.14	$5.14	29
2016-06-30	$5.33	$5.33	$5.14	$5.14	$5.14	431
2016-06-29	$5.29	$5.30	$5.10	$5.12	$5.12	11,703
2016-06-28	$5.25	$5.29	$5.09	$5.23	$5.23	12,186
2016-06-27	$5.00	$5.20	$4.94	$5.15	$5.15	16,436
2016-06-24	$5.05	$5.14	$4.90	$5.00	$5.00	2,870
2016-06-23	$4.93	$5.17	$4.91	$4.93	$4.93	3,183
2016-06-22	$5.18	$5.20	$4.90	$4.90	$4.90	6,055
2016-06-21	$4.95	$5.09	$4.95	$5.05	$5.05	3,833
2016-06-20	$5.28	$5.29	$4.89	$4.90	$4.90	10,475
2016-06-17	$5.20	$5.29	$5.20	$5.29	$5.29	3,190
2016-06-16	$5.12	$5.28	$5.07	$5.25	$5.25	4,606
2016-06-15	$5.12	$5.15	$5.05	$5.09	$5.09	7,751
2016-06-14	$5.25	$5.25	$5.12	$5.12	$5.12	1,279
2016-06-13	$5.21	$5.30	$5.21	$5.27	$5.27	2,709
2016-06-10	$5.37	$5.38	$5.29	$5.35	$5.35	1,328
2016-06-09	$5.36	$5.36	$5.13	$5.31	$5.31	8,294
2016-06-08	$5.42	$5.42	$5.21	$5.39	$5.39	350
2016-06-07	$5.41	$5.42	$5.17	$5.31	$5.31	7,842
2016-06-06	$5.18	$5.56	$5.15	$5.42	$5.42	3,869
2016-06-03	$5.11	$5.27	$4.95	$5.19	$5.19	10,978
2016-06-02	$5.47	$5.47	$5.07	$5.07	$5.07	478
2016-06-01	$5.00	$5.30	$4.95	$5.05	$5.05	19,355
2016-05-31	$5.29	$5.29	$4.95	$4.95	$4.95	4,101
2016-05-27	$4.90	$5.04	$4.90	$5.03	$5.03	1,831
2016-05-26	$5.23	$5.27	$4.95	$4.96	$4.96	3,091
2016-05-25	$5.04	$5.04	$4.95	$4.99	$4.99	1,122
2016-05-24	$5.00	$5.06	$5.00	$5.06	$5.06	6,823
2016-05-23	$5.20	$5.20	$4.95	$4.95	$4.95	1,000
2016-05-20	$5.32	$5.33	$5.03	$5.05	$5.05	4,189
2016-05-19	$5.41	$5.41	$5.41	$5.41	$5.41	0
2016-05-18	$5.31	$5.55	$5.31	$5.41	$5.41	7,170
2016-05-17	$5.31	$5.50	$5.31	$5.45	$5.45	10,619
2016-05-16	$5.62	$5.65	$5.21	$5.21	$5.21	1,287
2016-05-13	$5.65	$5.65	$5.65	$5.65	$5.65	25
2016-05-12	$5.66	$5.80	$5.60	$5.65	$5.65	8,187
2016-05-11	$5.51	$5.66	$5.40	$5.46	$5.46	3,444
2016-05-10	$5.29	$5.75	$5.28	$5.41	$5.41	7,938
2016-05-09	$5.01	$5.67	$5.01	$5.50	$5.50	13,097
2016-05-06	$4.99	$5.00	$4.99	$5.00	$5.00	3,013
2016-05-05	$4.90	$4.90	$4.90	$4.90	$4.90	440
2016-05-04	$4.90	$4.96	$4.90	$4.90	$4.90	8,605
2016-05-03	$4.91	$4.98	$4.90	$4.92	$4.92	2,231
2016-05-02	$4.99	$5.00	$4.91	$4.91	$4.91	371
2016-04-29	$4.86	$4.90	$4.85	$4.89	$4.89	746
2016-04-28	$4.90	$4.90	$4.90	$4.90	$4.90	0
2016-04-27	$4.85	$4.90	$4.85	$4.90	$4.90	2,500
2016-04-26	$5.00	$5.00	$4.86	$4.98	$4.98	506
2016-04-25	$5.00	$5.00	$4.86	$4.91	$4.91	2,300
2016-04-22	$4.85	$4.95	$4.77	$4.95	$4.95	3,349
2016-04-21	$4.93	$4.93	$4.93	$4.93	$4.93	22
2016-04-20	$4.98	$4.98	$4.93	$4.93	$4.93	382
2016-04-19	$4.79	$4.83	$4.79	$4.83	$4.83	251
2016-04-18	$4.83	$4.89	$4.76	$4.76	$4.76	1,024
2016-04-15	$4.88	$5.00	$4.87	$4.87	$4.87	1,464
2016-04-14	$5.00	$5.00	$4.88	$5.00	$5.00	2,805
2016-04-12	$5.02	$5.02	$5.02	$5.02	$5.02	214
2016-04-11	$5.10	$5.10	$5.00	$5.02	$5.02	5,039
2016-04-08	$4.93	$5.08	$4.93	$5.08	$5.08	930
2016-04-07	$4.91	$4.92	$4.87	$4.87	$4.87	2,476
2016-04-06	$5.15	$5.15	$4.97	$4.97	$4.97	1,755
2016-04-05	$5.19	$5.25	$5.19	$5.25	$5.25	2,935
2016-04-04	$5.09	$5.24	$5.09	$5.20	$5.20	5,585
2016-04-01	$5.03	$5.20	$5.03	$5.16	$5.16	6,849
2016-03-31	$4.98	$5.11	$4.98	$4.98	$4.98	3,225
2016-03-30	$5.20	$5.20	$5.02	$5.19	$5.19	828
2016-03-29	$4.98	$5.15	$4.98	$5.05	$5.05	3,464
2016-03-28	$5.19	$5.19	$5.17	$5.17	$5.17	981
2016-03-24	$5.09	$5.25	$5.04	$5.12	$5.12	4,066
2016-03-23	$5.03	$5.08	$4.98	$5.06	$5.06	18,747
2016-03-22	$4.99	$5.03	$4.90	$4.99	$4.99	5,963
2016-03-21	$5.06	$5.06	$5.01	$5.06	$5.06	19,410
2016-03-18	$5.12	$5.12	$4.97	$5.06	$5.06	12,604
2016-03-17	$4.92	$4.93	$4.76	$4.92	$4.92	2,613
2016-03-16	$4.90	$5.05	$4.66	$4.96	$4.96	31,379
2016-03-15	$4.90	$4.90	$4.90	$4.90	$4.90	364
2016-03-14	$4.89	$4.95	$4.89	$4.92	$4.92	1,584
2016-03-11	$5.37	$5.37	$4.96	$4.96	$4.96	1,533
2016-03-10	$4.99	$4.99	$4.70	$4.74	$4.74	3,100
2016-03-09	$4.86	$4.87	$4.86	$4.87	$4.87	1,153
2016-03-08	$4.68	$4.98	$4.68	$4.98	$4.98	409
2016-03-07	$4.58	$4.62	$4.58	$4.62	$4.62	683
2016-03-04	$4.50	$4.78	$4.43	$4.60	$4.60	13,646
2016-03-03	$4.50	$4.58	$4.31	$4.45	$4.45	9,037
2016-03-02	$4.24	$4.52	$4.24	$4.28	$4.28	3,325
2016-03-01	$4.21	$4.21	$4.21	$4.21	$4.21	116
2016-02-29	$4.24	$4.46	$4.24	$4.46	$4.46	1,122
2016-02-26	$4.16	$4.47	$4.16	$4.42	$4.42	1,410
2016-02-25	$4.34	$4.41	$4.18	$4.18	$4.18	1,042
2016-02-24	$4.28	$4.36	$4.28	$4.36	$4.36	318
2016-02-23	$4.45	$4.45	$4.08	$4.08	$4.08	441
2016-02-22	$4.35	$4.35	$4.03	$4.14	$4.14	2,085
2016-02-19	$4.14	$4.14	$4.14	$4.14	$4.14	249
2016-02-18	$4.28	$4.28	$4.00	$4.10	$4.10	11,496
2016-02-17	$4.61	$4.65	$4.06	$4.50	$4.50	18,963
2016-02-16	$4.25	$4.49	$4.15	$4.16	$4.16	6,133
2016-02-12	$3.79	$4.13	$3.79	$4.12	$4.12	21,203
2016-02-11	$4.68	$4.70	$3.60	$3.89	$3.89	175,656
2016-02-10	$4.73	$4.94	$4.73	$4.93	$4.93	1,413
2016-02-09	$4.80	$4.80	$4.71	$4.74	$4.74	1,900
2016-02-08	$4.94	$4.95	$4.75	$4.80	$4.80	15,700
2016-02-05	$5.11	$5.11	$5.00	$5.00	$5.00	3,858
2016-02-04	$5.02	$5.11	$5.02	$5.11	$5.11	303
2016-02-03	$5.06	$5.11	$5.02	$5.11	$5.11	3,987
2016-02-02	$5.01	$5.18	$5.01	$5.18	$5.18	3,451
2016-02-01	$4.99	$5.19	$4.99	$5.14	$5.14	1,074
2016-01-29	$5.15	$5.15	$5.01	$5.01	$5.01	2,142
2016-01-28	$5.27	$5.62	$5.10	$5.12	$5.12	5,710
2016-01-27	$5.07	$5.21	$5.07	$5.18	$5.18	1,967
2016-01-26	$5.58	$5.80	$5.20	$5.25	$5.25	11,076
2016-01-25	$5.65	$5.65	$5.10	$5.36	$5.36	2,559
2016-01-22	$5.00	$5.52	$4.95	$5.41	$5.41	4,888
2016-01-21	$5.00	$5.00	$4.92	$4.99	$4.99	2,829
2016-01-20	$5.08	$5.08	$4.81	$5.06	$5.06	7,934
2016-01-19	$5.05	$5.05	$4.75	$4.96	$4.96	5,656
2016-01-15	$5.05	$5.14	$5.00	$5.00	$5.00	3,332
2016-01-14	$5.15	$5.25	$5.08	$5.16	$5.16	13,178
2016-01-13	$5.09	$5.32	$5.05	$5.05	$5.05	4,356
2016-01-12	$5.32	$5.40	$5.03	$5.26	$5.26	1,528
2016-01-11	$5.26	$5.26	$5.26	$5.26	$5.26	326
2016-01-08	$5.17	$5.17	$5.09	$5.09	$5.09	7,299
2016-01-07	$5.01	$5.14	$5.00	$5.10	$5.10	21,013
2016-01-06	$5.05	$5.08	$5.05	$5.06	$5.06	30,664
2016-01-05	$5.09	$5.15	$5.06	$5.06	$5.06	18,758
2016-01-04	$5.21	$5.26	$5.10	$5.11	$5.11	3,649
2015-12-31	$5.46	$5.55	$5.25	$5.25	$5.25	8,534
2015-12-30	$5.71	$5.71	$5.07	$5.32	$5.32	2,621
2015-12-29	$5.17	$5.24	$5.14	$5.15	$5.15	5,451
2015-12-28	$5.11	$5.29	$5.11	$5.20	$5.20	2,631
2015-12-24	$5.11	$5.11	$5.11	$5.11	$5.11	636
2015-12-23	$5.25	$5.25	$5.25	$5.25	$5.25	20
2015-12-22	$5.29	$5.29	$5.25	$5.25	$5.25	1,302
2015-12-21	$5.10	$5.21	$5.10	$5.19	$5.19	3,106
2015-12-18	$5.14	$5.14	$5.09	$5.10	$5.10	2,310
2015-12-17	$5.19	$5.60	$5.18	$5.18	$5.18	7,865
2015-12-16	$5.19	$5.19	$5.19	$5.19	$5.19	398
2015-12-15	$5.28	$5.80	$5.25	$5.48	$5.48	1,109
2015-12-14	$5.16	$5.16	$5.13	$5.13	$5.13	491
2015-12-11	$5.13	$5.46	$5.10	$5.10	$5.10	4,462
2015-12-10	$5.30	$5.30	$5.24	$5.27	$5.27	22,590
2015-12-09	$5.33	$5.35	$5.27	$5.35	$5.35	3,205
2015-12-08	$5.26	$5.35	$5.25	$5.35	$5.35	1,072
2015-12-07	$5.44	$5.44	$5.20	$5.30	$5.30	18,205
2015-12-04	$5.52	$5.52	$5.42	$5.46	$5.46	5,885
2015-12-03	$5.65	$5.67	$5.40	$5.49	$5.49	11,165
2015-12-02	$5.70	$5.70	$5.65	$5.66	$5.66	10,635
2015-12-01	$5.70	$5.79	$5.70	$5.73	$5.73	2,510
2015-11-30	$5.81	$5.85	$5.81	$5.83	$5.83	1,512
2015-11-27	$5.66	$5.66	$5.66	$5.66	$5.66	1,050
2015-11-25	$5.88	$5.88	$5.83	$5.83	$5.83	4,454
2015-11-24	$5.54	$5.60	$5.53	$5.60	$5.60	2,126
2015-11-23	$5.52	$5.72	$5.50	$5.52	$5.52	23,429
2015-11-20	$5.70	$5.90	$5.53	$5.55	$5.55	4,756
2015-11-19	$5.60	$5.60	$5.51	$5.54	$5.54	2,771
2015-11-18	$5.64	$5.91	$5.54	$5.58	$5.58	1,600
2015-11-17	$5.60	$5.65	$5.60	$5.65	$5.65	1,281
2015-11-16	$5.75	$5.75	$5.50	$5.54	$5.54	905
2015-11-13	$5.52	$5.61	$5.50	$5.61	$5.61	3,214
2015-11-12	$5.51	$5.69	$5.51	$5.60	$5.60	6,722
2015-11-11	$5.60	$5.60	$5.60	$5.60	$5.60	223
2015-11-10	$5.89	$5.90	$5.74	$5.74	$5.74	1,511
2015-11-09	$5.90	$5.90	$5.90	$5.90	$5.90	65
2015-11-06	$5.95	$5.96	$5.89	$5.90	$5.90	3,881
2015-11-05	$5.85	$5.85	$5.85	$5.85	$5.85	125
2015-11-04	$5.94	$5.95	$5.94	$5.95	$5.95	1,016
2015-11-03	$5.69	$6.00	$5.69	$6.00	$6.00	5,335
2015-11-02	$5.95	$5.95	$5.67	$5.72	$5.72	1,454
2015-10-30	$5.91	$5.96	$5.91	$5.96	$5.96	983
2015-10-29	$5.96	$5.96	$5.96	$5.96	$5.96	13
2015-10-28	$5.87	$5.87	$5.84	$5.84	$5.84	160
2015-10-27	$5.90	$5.90	$5.60	$5.60	$5.60	1,282
2015-10-26	$5.60	$5.60	$5.60	$5.60	$5.60	813
2015-10-23	$5.62	$5.92	$5.59	$5.75	$5.75	2,077
2015-10-22	$5.79	$6.09	$5.79	$5.80	$5.80	2,874
2015-10-21	$5.70	$5.79	$5.70	$5.76	$5.76	819
2015-10-20	$5.65	$5.77	$5.65	$5.68	$5.68	3,437
2015-10-19	$6.00	$6.00	$5.61	$6.00	$6.00	1,979
2015-10-16	$6.00	$6.14	$5.66	$6.08	$6.08	6,962
2015-10-15	$5.91	$5.95	$5.82	$5.91	$5.91	2,900
2015-10-14	$5.86	$5.86	$5.86	$5.86	$5.86	58
2015-10-13	$5.89	$5.89	$5.86	$5.86	$5.86	510
2015-10-12	$5.77	$5.77	$5.56	$5.60	$5.60	1,829
2015-10-09	$5.77	$5.77	$5.76	$5.76	$5.76	2,004
2015-10-08	$5.80	$5.80	$5.80	$5.80	$5.80	547
2015-10-07	$5.77	$5.96	$5.77	$5.78	$5.78	7,759
2015-10-06	$5.84	$5.84	$5.84	$5.84	$5.84	71
2015-10-05	$6.02	$6.02	$5.84	$5.84	$5.84	2,440
2015-10-02	$5.91	$5.91	$5.68	$5.68	$5.68	2,795
2015-10-01	$5.96	$5.96	$5.80	$5.80	$5.80	5,402
2015-09-30	$5.94	$5.94	$5.94	$5.94	$5.94	570
2015-09-29	$5.86	$5.86	$5.86	$5.86	$5.86	361
2015-09-28	$5.74	$5.87	$5.70	$5.87	$5.87	7,784
2015-09-25	$5.95	$5.97	$5.55	$5.73	$5.73	6,371
2015-09-24	$5.95	$5.96	$5.95	$5.96	$5.96	1,699
2015-09-23	$6.15	$6.18	$6.15	$6.18	$6.18	1,190
2015-09-22	$6.01	$6.12	$6.01	$6.12	$6.12	881
2015-09-21	$6.21	$6.21	$5.95	$6.05	$6.05	1,866
2015-09-18	$6.04	$6.14	$5.86	$5.95	$5.95	10,160
2015-09-17	$6.48	$6.49	$6.08	$6.20	$6.20	1,629
2015-09-16	$6.05	$6.46	$6.05	$6.46	$6.46	1,359
2015-09-15	$6.49	$6.49	$6.06	$6.34	$6.34	3,354
2015-09-14	$6.22	$6.22	$6.09	$6.09	$6.09	1,456
2015-09-11	$6.10	$6.60	$6.10	$6.22	$6.22	1,771
2015-09-10	$6.34	$6.34	$6.10	$6.21	$6.21	2,717
2015-09-09	$6.55	$6.55	$6.29	$6.29	$6.29	2,930
2015-09-08	$6.39	$6.39	$6.12	$6.20	$6.20	7,246
2015-09-04	$6.43	$6.43	$6.09	$6.12	$6.12	5,490
2015-09-03	$6.69	$6.69	$6.15	$6.23	$6.23	14,196
2015-09-02	$6.65	$7.19	$6.50	$6.50	$6.50	4,031

Cyanotech Corp (CYAN) News Headlines

Recent Cyanotech Corp (CYAN) News

Similar Companies to Cyanotech Corp (CYAN) in the Packaged Foods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BRF S.A.	BRFS	Packaged Foods	Consumer Defensive	122,000
Pilgrim`s Pride Corp	PPC	Packaged Foods	Consumer Defensive	49,000
General Mills Inc	GIS	Packaged Foods	Consumer Defensive	43,000
Kraft Heinz Company	KHC	Packaged Foods	Consumer Defensive	41,298
Kellogg Company	K	Packaged Foods	Consumer Defensive	34,000
Conagra Brands Inc	CAG	Packaged Foods	Consumer Defensive	32,500
Hormel Foods Corp	HRL	Packaged Foods	Consumer Defensive	20,000
Post Holdings Inc	POST	Packaged Foods	Consumer Defensive	19,000
J.M. Smucker Company	SJM	Packaged Foods	Consumer Defensive	18,400
Darling Ingredients Inc	DAR	Packaged Foods	Consumer Defensive	16,000

Cyanotech Corp (CYAN) Exchange: NASDAQ