Data io Corp (DAIO) Stock

Data as of May 9, 2025

$2.48 ($0.00) 0.00%

Data io Corp - Daily Information

Click for more stock information on Data io Corp.

Daily Information	Data
Date	May 9, 2025
Open	$2.57
Previous Close	$2.48
High	$2.57
Low	$2.44
Adjusted Open	$2.57
Previous Adjusted Close	$2.48
Adjusted High	$2.57
Adjusted Low	$2.44

About Data io Corp (DAIO)

Since 1972 Data I/O has developed innovative solutions to enable the design and manufacture of electronic products for automotive, Internet-of-Things, medical, wireless, consumer electronics, industrial controls and other electronic devices. Today, our customers use Data I/O security deployment and programming solutions to reliably, securely, and cost-effectively bring innovative new products to life. These solutions are backed by a global network of Data I/O support and service professionals, ensuring success for our customers.

Invest in Data io Corp (DAIO)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Data io Corp (DAIO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$2.57	$2.57	$2.44	$2.48	$2.48	99,141
2025-05-08	$2.51	$2.51	$2.42	$2.48	$2.48	17,830
2025-05-07	$2.36	$2.51	$2.36	$2.42	$2.42	35,877
2025-05-06	$2.40	$2.43	$2.33	$2.38	$2.38	33,825
2025-05-05	$2.34	$2.42	$2.26	$2.39	$2.39	11,050
2025-05-02	$2.33	$2.43	$2.28	$2.34	$2.34	44,177
2025-05-01	$2.29	$2.43	$2.29	$2.32	$2.32	20,695
2025-04-30	$2.31	$2.36	$2.27	$2.28	$2.28	8,161
2025-04-29	$2.35	$2.37	$2.22	$2.27	$2.27	17,113
2025-04-28	$2.26	$2.32	$2.19	$2.28	$2.28	21,833
2025-04-25	$2.35	$2.42	$2.15	$2.30	$2.30	76,418
2025-04-24	$2.06	$2.20	$2.06	$2.11	$2.11	30,505
2025-04-23	$2.04	$2.12	$2.00	$2.08	$2.08	39,851
2025-04-22	$2.03	$2.10	$1.97	$2.06	$2.06	48,698
2025-04-21	$1.97	$2.07	$1.88	$1.99	$1.99	28,808
2025-04-17	$1.96	$2.07	$1.95	$1.99	$1.99	18,925
2025-04-16	$2.01	$2.11	$1.95	$1.95	$1.95	83,094
2025-04-15	$2.10	$2.10	$1.93	$2.01	$2.01	24,701
2025-04-14	$2.20	$2.20	$2.01	$2.05	$2.05	22,525
2025-04-11	$2.12	$2.16	$2.05	$2.14	$2.14	40,453
2025-04-10	$2.20	$2.26	$2.12	$2.15	$2.15	17,095
2025-04-09	$2.18	$2.25	$2.11	$2.21	$2.21	22,705
2025-04-08	$2.17	$2.28	$2.10	$2.15	$2.15	27,027
2025-04-07	$2.28	$2.37	$2.09	$2.20	$2.20	39,193
2025-04-04	$2.41	$2.42	$2.17	$2.35	$2.35	55,788
2025-04-03	$2.40	$2.49	$2.37	$2.42	$2.42	21,179
2025-04-02	$2.45	$2.52	$2.37	$2.45	$2.45	18,781
2025-04-01	$2.36	$2.52	$2.36	$2.42	$2.42	11,703
2025-03-31	$2.45	$2.49	$2.42	$2.45	$2.45	2,694
2025-03-28	$2.51	$2.51	$2.41	$2.51	$2.51	20,001
2025-03-27	$2.44	$2.53	$2.36	$2.53	$2.53	13,489
2025-03-26	$2.49	$2.49	$2.43	$2.45	$2.45	2,052
2025-03-25	$2.46	$2.48	$2.43	$2.43	$2.43	3,412
2025-03-24	$2.48	$2.48	$2.43	$2.48	$2.48	2,370
2025-03-21	$2.45	$2.50	$2.42	$2.50	$2.50	6,258
2025-03-20	$2.49	$2.50	$2.43	$2.43	$2.43	10,968
2025-03-19	$2.45	$2.48	$2.41	$2.45	$2.45	20,129
2025-03-18	$2.39	$2.53	$2.39	$2.45	$2.45	8,244
2025-03-17	$2.42	$2.53	$2.42	$2.47	$2.47	8,896
2025-03-14	$2.34	$2.55	$2.34	$2.47	$2.47	15,374
2025-03-13	$2.37	$2.42	$2.36	$2.36	$2.36	10,462
2025-03-12	$2.44	$2.47	$2.31	$2.44	$2.44	17,241
2025-03-11	$2.48	$2.51	$2.38	$2.40	$2.40	10,824
2025-03-10	$2.48	$2.57	$2.40	$2.41	$2.41	25,791
2025-03-07	$2.63	$2.63	$2.53	$2.54	$2.54	13,472
2025-03-06	$2.63	$2.63	$2.53	$2.60	$2.60	7,670
2025-03-05	$2.56	$2.63	$2.51	$2.59	$2.59	16,817
2025-03-04	$2.56	$2.61	$2.50	$2.50	$2.50	36,975
2025-03-03	$2.80	$2.80	$2.58	$2.59	$2.59	74,128
2025-02-28	$2.75	$2.84	$2.70	$2.81	$2.81	43,488
2025-02-27	$2.95	$3.03	$2.75	$2.77	$2.77	35,551
2025-02-26	$2.89	$3.08	$2.84	$3.08	$3.08	43,260
2025-02-25	$2.92	$2.97	$2.85	$2.87	$2.87	24,018
2025-02-24	$3.01	$3.08	$2.92	$2.92	$2.92	19,885
2025-02-21	$2.98	$3.03	$2.95	$3.02	$3.02	15,851
2025-02-20	$3.01	$3.04	$2.97	$3.00	$3.00	13,994
2025-02-19	$2.99	$3.05	$2.98	$3.05	$3.05	3,469
2025-02-18	$3.13	$3.13	$3.04	$3.05	$3.05	29,382
2025-02-14	$3.02	$3.12	$3.02	$3.12	$3.12	21,623
2025-02-13	$3.09	$3.09	$2.95	$2.99	$2.99	11,206
2025-02-12	$3.04	$3.07	$2.92	$3.03	$3.03	14,927
2025-02-11	$3.05	$3.12	$3.04	$3.04	$3.04	8,098
2025-02-10	$3.12	$3.13	$3.05	$3.11	$3.11	7,376
2025-02-07	$3.03	$3.14	$2.95	$3.10	$3.10	19,517
2025-02-06	$3.10	$3.10	$3.01	$3.07	$3.07	8,909
2025-02-05	$2.99	$3.08	$2.99	$3.08	$3.08	23,705
2025-02-04	$3.00	$3.04	$2.99	$2.99	$2.99	8,319
2025-02-03	$3.08	$3.08	$2.96	$3.00	$3.00	29,712
2025-01-31	$3.02	$3.08	$3.02	$3.07	$3.07	29,656
2025-01-30	$2.94	$3.05	$2.90	$3.02	$3.02	38,239
2025-01-29	$3.02	$3.02	$2.87	$2.92	$2.92	17,439
2025-01-28	$2.95	$2.96	$2.88	$2.96	$2.96	37,102
2025-01-27	$2.94	$2.98	$2.90	$2.95	$2.95	26,893
2025-01-24	$2.90	$2.96	$2.89	$2.94	$2.94	10,868
2025-01-23	$2.89	$2.98	$2.84	$2.90	$2.90	32,570
2025-01-22	$2.93	$2.96	$2.80	$2.86	$2.86	14,656
2025-01-21	$2.93	$2.94	$2.86	$2.93	$2.93	11,365
2025-01-17	$2.88	$2.94	$2.87	$2.90	$2.90	4,058
2025-01-16	$2.90	$2.91	$2.86	$2.90	$2.90	11,446
2025-01-15	$2.83	$2.89	$2.83	$2.86	$2.86	5,992
2025-01-14	$2.74	$2.87	$2.74	$2.83	$2.83	15,848
2025-01-13	$2.80	$2.85	$2.76	$2.83	$2.83	6,112
2025-01-10	$2.87	$2.87	$2.69	$2.80	$2.80	64,085
2025-01-08	$3.02	$3.02	$2.85	$2.89	$2.89	3,603
2025-01-07	$3.05	$3.08	$2.92	$2.99	$2.99	36,726
2025-01-06	$2.89	$3.06	$2.85	$3.03	$3.03	57,190
2025-01-03	$2.82	$2.86	$2.76	$2.83	$2.83	14,172
2025-01-02	$2.88	$2.88	$2.76	$2.76	$2.76	16,611
2024-12-31	$2.84	$2.84	$2.76	$2.77	$2.77	25,379
2024-12-30	$2.75	$2.85	$2.75	$2.83	$2.83	28,802
2024-12-27	$2.76	$2.81	$2.74	$2.76	$2.76	18,518
2024-12-26	$2.75	$2.84	$2.75	$2.81	$2.81	13,841
2024-12-24	$2.73	$2.77	$2.72	$2.77	$2.77	9,031
2024-12-23	$2.77	$2.80	$2.72	$2.75	$2.75	23,803
2024-12-20	$2.75	$2.84	$2.71	$2.80	$2.80	14,736
2024-12-19	$2.85	$2.85	$2.69	$2.75	$2.75	37,489
2024-12-18	$2.72	$2.79	$2.72	$2.72	$2.72	38,356
2024-12-17	$2.80	$2.80	$2.73	$2.77	$2.77	26,153
2024-12-16	$2.89	$2.89	$2.79	$2.80	$2.80	49,247
2024-12-13	$2.80	$2.89	$2.74	$2.88	$2.88	71,690
2024-12-12	$2.84	$2.90	$2.77	$2.88	$2.88	10,043
2024-12-11	$2.82	$2.97	$2.75	$2.90	$2.90	78,120
2024-12-10	$2.63	$2.89	$2.63	$2.86	$2.86	73,603
2024-12-09	$2.64	$2.65	$2.59	$2.65	$2.65	30,646
2024-12-06	$2.60	$2.62	$2.58	$2.62	$2.62	16,881
2024-12-05	$2.64	$2.64	$2.59	$2.60	$2.60	10,137
2024-12-04	$2.66	$2.66	$2.58	$2.64	$2.64	59,448
2024-12-03	$2.60	$2.66	$2.56	$2.66	$2.66	67,816
2024-12-02	$2.65	$2.70	$2.59	$2.62	$2.62	99,835
2024-11-29	$2.70	$2.70	$2.65	$2.68	$2.68	10,130
2024-11-27	$2.62	$2.72	$2.58	$2.69	$2.69	108,057
2024-11-26	$2.62	$2.62	$2.58	$2.62	$2.62	41,722
2024-11-25	$2.56	$2.62	$2.56	$2.61	$2.61	28,947
2024-11-22	$2.59	$2.62	$2.58	$2.60	$2.60	24,747
2024-11-21	$2.54	$2.62	$2.54	$2.60	$2.60	24,394
2024-11-20	$2.53	$2.58	$2.53	$2.58	$2.58	10,081
2024-11-19	$2.58	$2.60	$2.51	$2.57	$2.57	105,944
2024-11-18	$2.62	$2.63	$2.56	$2.57	$2.57	12,507
2024-11-15	$2.63	$2.63	$2.57	$2.59	$2.59	10,438
2024-11-14	$2.62	$2.63	$2.57	$2.63	$2.63	17,450
2024-11-13	$2.57	$2.61	$2.57	$2.61	$2.61	24,560
2024-11-12	$2.58	$2.62	$2.55	$2.55	$2.55	12,944
2024-11-11	$2.63	$2.63	$2.55	$2.59	$2.59	16,342
2024-11-08	$2.59	$2.70	$2.59	$2.61	$2.61	18,879
2024-11-07	$2.62	$2.65	$2.59	$2.59	$2.59	19,794
2024-11-06	$2.56	$2.72	$2.56	$2.68	$2.68	13,646
2024-11-05	$2.55	$2.67	$2.55	$2.60	$2.60	2,739
2024-11-04	$2.61	$2.70	$2.54	$2.59	$2.59	113,119
2024-11-01	$2.62	$2.70	$2.59	$2.68	$2.68	10,635
2024-10-31	$2.68	$2.71	$2.54	$2.71	$2.71	34,444
2024-10-30	$2.60	$2.70	$2.59	$2.65	$2.65	41,099
2024-10-29	$2.66	$2.69	$2.62	$2.62	$2.62	6,308
2024-10-28	$2.56	$2.70	$2.54	$2.70	$2.70	66,848
2024-10-25	$2.53	$2.61	$2.44	$2.55	$2.55	51,818
2024-10-24	$2.53	$2.54	$2.42	$2.44	$2.44	38,229
2024-10-23	$2.40	$2.50	$2.40	$2.50	$2.50	7,298
2024-10-22	$2.40	$2.52	$2.40	$2.44	$2.44	8,902
2024-10-21	$2.53	$2.53	$2.42	$2.42	$2.42	6,219
2024-10-18	$2.42	$2.49	$2.42	$2.46	$2.46	12,062
2024-10-17	$2.52	$2.59	$2.49	$2.50	$2.50	8,573
2024-10-16	$2.61	$2.61	$2.50	$2.55	$2.55	32,417
2024-10-15	$2.59	$2.59	$2.49	$2.49	$2.49	16,941
2024-10-14	$2.58	$2.64	$2.51	$2.53	$2.53	23,248
2024-10-11	$2.41	$2.63	$2.41	$2.58	$2.58	32,109
2024-10-10	$2.56	$2.56	$2.44	$2.45	$2.45	24,267
2024-10-09	$2.49	$2.56	$2.40	$2.51	$2.51	28,490
2024-10-08	$2.40	$2.48	$2.40	$2.42	$2.42	5,933
2024-10-07	$2.58	$2.61	$2.42	$2.42	$2.42	16,788
2024-10-04	$2.45	$2.49	$2.45	$2.46	$2.46	5,019
2024-10-03	$2.49	$2.49	$2.41	$2.45	$2.45	2,131
2024-10-02	$2.46	$2.63	$2.46	$2.46	$2.46	28,763
2024-10-01	$2.66	$2.66	$2.43	$2.43	$2.43	9,488
2024-09-30	$2.55	$2.59	$2.49	$2.57	$2.57	23,596
2024-09-27	$2.54	$2.60	$2.41	$2.60	$2.60	45,821
2024-09-26	$2.50	$2.60	$2.48	$2.58	$2.58	13,253
2024-09-25	$2.51	$2.57	$2.46	$2.49	$2.49	49,552
2024-09-24	$2.58	$2.64	$2.50	$2.52	$2.52	13,453
2024-09-23	$2.70	$2.70	$2.55	$2.58	$2.58	11,648
2024-09-20	$2.51	$2.80	$2.51	$2.78	$2.78	71,252
2024-09-19	$2.45	$2.50	$2.42	$2.48	$2.48	2,474
2024-09-18	$2.43	$2.55	$2.40	$2.40	$2.40	6,147
2024-09-17	$2.51	$2.51	$2.45	$2.46	$2.46	5,647
2024-09-16	$2.49	$2.62	$2.42	$2.45	$2.45	13,533
2024-09-13	$2.38	$2.53	$2.38	$2.53	$2.53	7,231
2024-09-12	$2.35	$2.56	$2.34	$2.45	$2.45	26,346
2024-09-11	$2.44	$2.44	$2.36	$2.41	$2.41	5,158
2024-09-10	$2.48	$2.50	$2.34	$2.35	$2.35	14,444
2024-09-09	$2.34	$2.43	$2.34	$2.40	$2.40	4,576
2024-09-06	$2.42	$2.43	$2.33	$2.38	$2.38	23,446
2024-09-05	$2.45	$2.45	$2.37	$2.38	$2.38	7,841
2024-09-04	$2.37	$2.41	$2.35	$2.41	$2.41	6,686
2024-09-03	$2.45	$2.48	$2.30	$2.37	$2.37	29,836
2024-08-30	$2.60	$2.61	$2.50	$2.50	$2.50	17,197
2024-08-29	$2.57	$2.62	$2.55	$2.55	$2.55	8,690
2024-08-28	$2.59	$2.64	$2.55	$2.59	$2.59	6,091
2024-08-27	$2.66	$2.70	$2.60	$2.63	$2.63	6,118
2024-08-26	$2.66	$2.77	$2.66	$2.67	$2.67	28,242
2024-08-23	$2.57	$2.64	$2.56	$2.64	$2.64	6,568
2024-08-22	$2.55	$2.60	$2.48	$2.57	$2.57	7,201
2024-08-21	$2.36	$2.62	$2.36	$2.60	$2.60	44,448
2024-08-20	$2.49	$2.49	$2.39	$2.39	$2.39	13,172
2024-08-19	$2.50	$2.56	$2.37	$2.50	$2.50	50,748
2024-08-16	$2.51	$2.55	$2.47	$2.55	$2.55	2,966
2024-08-15	$2.38	$2.55	$2.36	$2.51	$2.51	20,712
2024-08-14	$2.30	$2.36	$2.30	$2.36	$2.36	3,285
2024-08-13	$2.32	$2.36	$2.29	$2.31	$2.31	49,235
2024-08-12	$2.37	$2.38	$2.30	$2.33	$2.33	32,974
2024-08-09	$2.37	$2.37	$2.35	$2.37	$2.37	13,179
2024-08-08	$2.41	$2.41	$2.40	$2.40	$2.40	2,658
2024-08-07	$2.37	$2.42	$2.36	$2.39	$2.39	16,959
2024-08-06	$2.35	$2.39	$2.31	$2.39	$2.39	41,226
2024-08-05	$2.29	$2.41	$2.29	$2.34	$2.34	49,518
2024-08-02	$2.60	$2.60	$2.43	$2.43	$2.43	29,311
2024-08-01	$2.60	$2.64	$2.58	$2.58	$2.58	24,883
2024-07-31	$2.60	$2.63	$2.60	$2.61	$2.61	24,301
2024-07-30	$2.60	$2.65	$2.60	$2.63	$2.63	12,998
2024-07-29	$2.65	$2.69	$2.57	$2.60	$2.60	15,650
2024-07-26	$2.67	$2.72	$2.52	$2.67	$2.67	34,837
2024-07-25	$2.78	$2.82	$2.74	$2.79	$2.79	63,514
2024-07-24	$2.78	$2.78	$2.75	$2.76	$2.76	7,358
2024-07-23	$2.72	$2.82	$2.72	$2.80	$2.80	24,309
2024-07-22	$2.75	$2.79	$2.72	$2.79	$2.79	18,874
2024-07-19	$2.75	$2.80	$2.75	$2.75	$2.75	4,905
2024-07-18	$2.77	$2.84	$2.73	$2.73	$2.73	5,728
2024-07-17	$2.83	$2.87	$2.76	$2.80	$2.80	15,995
2024-07-16	$2.83	$2.83	$2.78	$2.78	$2.78	12,208
2024-07-15	$2.86	$2.87	$2.76	$2.78	$2.78	17,549
2024-07-12	$2.86	$2.87	$2.75	$2.81	$2.81	23,789
2024-07-11	$2.81	$2.81	$2.77	$2.77	$2.77	11,789
2024-07-10	$2.73	$2.83	$2.73	$2.82	$2.82	14,429
2024-07-09	$2.75	$2.82	$2.71	$2.82	$2.82	13,293
2024-07-08	$2.82	$2.88	$2.71	$2.72	$2.72	63,872
2024-07-05	$2.84	$2.84	$2.76	$2.84	$2.84	6,871
2024-07-03	$2.81	$2.85	$2.73	$2.80	$2.80	6,322
2024-07-02	$2.82	$2.82	$2.73	$2.76	$2.76	12,752
2024-07-01	$2.78	$2.84	$2.75	$2.75	$2.75	18,490
2024-06-28	$2.78	$2.85	$2.75	$2.76	$2.76	46,148
2024-06-27	$2.80	$2.82	$2.76	$2.82	$2.82	5,587
2024-06-26	$2.76	$2.83	$2.75	$2.83	$2.83	11,568
2024-06-25	$2.81	$2.84	$2.75	$2.77	$2.77	4,235
2024-06-24	$2.66	$2.85	$2.66	$2.83	$2.83	19,340
2024-06-21	$2.65	$2.84	$2.65	$2.84	$2.84	26,208
2024-06-20	$2.76	$2.79	$2.64	$2.70	$2.70	39,961
2024-06-18	$2.80	$2.80	$2.68	$2.70	$2.70	26,048
2024-06-17	$2.78	$2.80	$2.72	$2.75	$2.75	17,882
2024-06-14	$2.71	$2.84	$2.71	$2.76	$2.76	5,853
2024-06-13	$2.72	$2.87	$2.72	$2.76	$2.76	12,790
2024-06-12	$2.73	$2.86	$2.70	$2.83	$2.83	24,586
2024-06-11	$2.82	$2.88	$2.68	$2.75	$2.75	68,882
2024-06-10	$2.96	$2.96	$2.78	$2.78	$2.78	59,280
2024-06-07	$2.96	$2.97	$2.81	$2.83	$2.83	22,289
2024-06-06	$2.92	$2.97	$2.88	$2.89	$2.89	15,420
2024-06-05	$2.97	$2.99	$2.87	$2.98	$2.98	15,091
2024-06-04	$2.92	$2.96	$2.82	$2.95	$2.95	12,733
2024-06-03	$2.92	$2.92	$2.80	$2.89	$2.89	14,258
2024-05-31	$2.82	$2.92	$2.82	$2.85	$2.85	10,158
2024-05-30	$2.90	$2.92	$2.87	$2.88	$2.88	14,210
2024-05-29	$2.90	$2.95	$2.85	$2.92	$2.92	5,832
2024-05-28	$2.95	$3.00	$2.92	$2.95	$2.95	6,576
2024-05-24	$3.07	$3.07	$2.90	$2.98	$2.98	8,617
2024-05-23	$3.05	$3.06	$2.98	$2.98	$2.98	10,131
2024-05-22	$2.98	$3.10	$2.98	$3.10	$3.10	15,537
2024-05-21	$3.02	$3.02	$2.95	$2.98	$2.98	32,948
2024-05-20	$2.98	$3.06	$2.97	$3.02	$3.02	15,741
2024-05-17	$2.94	$3.00	$2.82	$2.90	$2.90	27,798
2024-05-16	$2.85	$3.01	$2.85	$2.94	$2.94	24,893
2024-05-15	$2.91	$3.00	$2.91	$3.00	$3.00	6,313
2024-05-14	$2.85	$3.04	$2.85	$3.02	$3.02	10,404
2024-05-13	$2.87	$2.93	$2.82	$2.85	$2.85	17,424
2024-05-10	$2.96	$3.00	$2.86	$2.91	$2.91	7,943
2024-05-09	$3.12	$3.12	$2.91	$2.99	$2.99	31,436
2024-05-08	$2.85	$3.05	$2.85	$3.05	$3.05	7,856
2024-05-07	$3.01	$3.01	$2.91	$2.95	$2.95	12,760
2024-05-06	$2.90	$3.03	$2.89	$2.97	$2.97	13,475
2024-05-03	$2.88	$2.94	$2.85	$2.90	$2.90	5,783
2024-05-02	$2.90	$2.93	$2.86	$2.90	$2.90	20,770
2024-05-01	$2.90	$2.98	$2.86	$2.90	$2.90	33,887
2024-04-30	$2.96	$2.97	$2.78	$2.85	$2.85	80,811
2024-04-29	$3.14	$3.21	$2.98	$3.01	$3.01	77,027
2024-04-26	$3.47	$3.47	$3.05	$3.14	$3.14	43,259
2024-04-25	$3.57	$3.71	$3.47	$3.55	$3.55	19,725
2024-04-24	$3.58	$3.65	$3.42	$3.53	$3.53	5,031
2024-04-23	$3.43	$3.62	$3.42	$3.57	$3.57	14,011
2024-04-22	$3.35	$3.52	$3.35	$3.50	$3.50	20,521
2024-04-19	$3.38	$3.49	$3.30	$3.43	$3.43	13,997
2024-04-18	$3.37	$3.49	$3.31	$3.42	$3.42	15,526
2024-04-17	$3.44	$3.50	$3.30	$3.42	$3.42	17,100
2024-04-16	$3.65	$3.65	$3.46	$3.46	$3.46	7,775
2024-04-15	$3.55	$3.68	$3.44	$3.68	$3.68	16,299
2024-04-12	$3.83	$3.85	$3.50	$3.62	$3.62	22,357
2024-04-11	$3.88	$3.88	$3.75	$3.76	$3.76	4,360
2024-04-10	$3.92	$3.92	$3.76	$3.80	$3.80	15,277
2024-04-09	$3.89	$3.97	$3.80	$3.80	$3.80	4,251
2024-04-08	$3.75	$3.99	$3.68	$3.83	$3.83	49,389
2024-04-05	$3.60	$3.75	$3.60	$3.70	$3.70	17,084
2024-04-04	$3.56	$3.65	$3.56	$3.63	$3.63	9,527
2024-04-03	$3.46	$3.58	$3.45	$3.48	$3.48	12,730
2024-04-02	$3.44	$3.57	$3.44	$3.50	$3.50	9,059
2024-04-01	$3.53	$3.54	$3.46	$3.46	$3.46	4,645
2024-03-28	$3.48	$3.57	$3.40	$3.52	$3.52	17,507
2024-03-27	$3.42	$3.54	$3.42	$3.53	$3.53	12,412
2024-03-26	$3.43	$3.53	$3.40	$3.49	$3.49	14,637
2024-03-25	$3.53	$3.53	$3.41	$3.48	$3.48	3,717
2024-03-22	$3.42	$3.59	$3.41	$3.49	$3.49	31,076
2024-03-21	$3.68	$3.68	$3.40	$3.50	$3.50	21,404
2024-03-20	$3.46	$3.55	$3.45	$3.53	$3.53	15,656
2024-03-19	$3.51	$3.69	$3.37	$3.46	$3.46	28,311
2024-03-18	$3.50	$3.70	$3.40	$3.57	$3.57	17,828
2024-03-15	$3.48	$3.58	$3.38	$3.52	$3.52	11,515
2024-03-14	$3.48	$3.50	$3.35	$3.49	$3.49	13,475
2024-03-13	$3.45	$3.53	$3.37	$3.43	$3.43	28,878
2024-03-12	$3.46	$3.53	$3.46	$3.50	$3.50	9,936
2024-03-11	$3.40	$3.57	$3.40	$3.57	$3.57	4,844
2024-03-08	$3.62	$3.62	$3.39	$3.51	$3.51	8,306
2024-03-07	$3.56	$3.57	$3.45	$3.50	$3.50	4,537
2024-03-06	$3.52	$3.57	$3.46	$3.48	$3.48	9,816
2024-03-05	$3.62	$3.71	$3.37	$3.43	$3.43	12,041
2024-03-04	$3.53	$3.65	$3.48	$3.54	$3.54	10,606
2024-03-01	$3.58	$3.64	$3.49	$3.58	$3.58	22,413
2024-02-29	$3.48	$3.70	$3.48	$3.60	$3.60	15,980
2024-02-28	$3.45	$3.62	$3.45	$3.50	$3.50	48,637
2024-02-27	$3.60	$3.65	$3.46	$3.64	$3.64	24,494
2024-02-26	$3.73	$3.73	$3.47	$3.56	$3.56	9,869
2024-02-23	$3.56	$3.71	$3.49	$3.63	$3.63	67,401
2024-02-22	$3.21	$3.35	$3.18	$3.35	$3.35	5,968
2024-02-21	$3.42	$3.42	$3.10	$3.23	$3.23	8,365
2024-02-20	$3.39	$3.39	$3.25	$3.37	$3.37	5,278
2024-02-16	$3.32	$3.43	$3.30	$3.36	$3.36	3,971
2024-02-15	$3.36	$3.36	$3.22	$3.30	$3.30	9,697
2024-02-14	$3.09	$3.29	$3.09	$3.29	$3.29	14,169
2024-02-13	$3.09	$3.15	$3.05	$3.15	$3.15	5,798
2024-02-12	$3.16	$3.22	$3.09	$3.16	$3.16	27,975
2024-02-09	$3.26	$3.26	$3.10	$3.22	$3.22	12,545
2024-02-08	$3.16	$3.24	$3.14	$3.14	$3.14	15,125
2024-02-07	$3.18	$3.26	$3.15	$3.19	$3.19	1,743
2024-02-06	$3.20	$3.26	$3.16	$3.16	$3.16	1,692
2024-02-05	$3.17	$3.20	$3.12	$3.14	$3.14	3,939
2024-02-02	$3.21	$3.26	$3.14	$3.21	$3.21	3,741
2024-02-01	$3.20	$3.37	$3.07	$3.19	$3.19	20,819
2024-01-31	$3.27	$3.43	$3.26	$3.26	$3.26	5,549
2024-01-30	$3.18	$3.33	$3.11	$3.21	$3.21	26,452
2024-01-29	$3.25	$3.31	$3.11	$3.23	$3.23	10,595
2024-01-26	$2.99	$3.32	$2.97	$3.29	$3.29	92,226
2024-01-25	$2.89	$2.95	$2.89	$2.95	$2.95	9,617
2024-01-24	$2.90	$2.94	$2.85	$2.89	$2.89	7,642
2024-01-23	$2.93	$2.93	$2.83	$2.84	$2.84	28,836
2024-01-22	$2.86	$2.94	$2.86	$2.89	$2.89	10,453
2024-01-19	$2.89	$2.93	$2.86	$2.89	$2.89	46,718
2024-01-18	$2.86	$2.91	$2.86	$2.89	$2.89	18,091
2024-01-17	$2.98	$2.98	$2.87	$2.88	$2.88	17,869
2024-01-16	$2.97	$2.97	$2.87	$2.89	$2.89	22,140
2024-01-12	$2.96	$3.00	$2.90	$2.94	$2.94	29,569
2024-01-11	$3.11	$3.11	$2.97	$2.97	$2.97	14,048
2024-01-10	$3.05	$3.09	$2.96	$3.05	$3.05	27,518
2024-01-09	$3.01	$3.16	$2.95	$2.99	$2.99	9,939
2024-01-08	$2.92	$3.09	$2.92	$2.96	$2.96	14,238
2024-01-05	$3.07	$3.14	$2.90	$2.95	$2.95	44,696
2024-01-04	$3.06	$3.10	$3.05	$3.09	$3.09	15,228
2024-01-03	$3.18	$3.18	$3.06	$3.10	$3.10	12,204
2024-01-02	$2.92	$3.24	$2.92	$3.14	$3.14	517,227
2023-12-29	$2.90	$3.00	$2.90	$2.94	$2.94	22,692
2023-12-28	$2.99	$3.05	$2.91	$2.99	$2.99	52,099
2023-12-27	$3.02	$3.05	$2.93	$2.95	$2.95	19,388
2023-12-26	$3.01	$3.08	$3.01	$3.03	$3.03	13,051
2023-12-22	$3.09	$3.09	$2.99	$3.07	$3.07	15,400
2023-12-21	$2.90	$3.04	$2.89	$3.03	$3.03	13,845
2023-12-20	$2.92	$2.97	$2.87	$2.93	$2.93	60,287
2023-12-19	$2.99	$3.04	$2.90	$2.93	$2.93	16,884
2023-12-18	$3.06	$3.06	$2.93	$3.04	$3.04	31,213
2023-12-15	$2.94	$3.03	$2.94	$2.99	$2.99	63,214
2023-12-14	$2.96	$3.08	$2.96	$2.97	$2.97	11,632
2023-12-13	$2.96	$3.00	$2.94	$2.97	$2.97	11,531
2023-12-12	$3.05	$3.06	$2.93	$2.97	$2.97	18,670
2023-12-11	$3.07	$3.23	$2.97	$3.00	$3.00	41,534
2023-12-08	$3.19	$3.19	$3.06	$3.10	$3.10	6,382
2023-12-07	$3.04	$3.20	$3.04	$3.11	$3.11	1,390
2023-12-06	$3.14	$3.14	$3.03	$3.03	$3.03	23,432
2023-12-05	$3.11	$3.12	$3.05	$3.06	$3.06	11,191
2023-12-04	$3.04	$3.24	$3.04	$3.05	$3.05	19,502
2023-12-01	$2.87	$3.13	$2.87	$3.13	$3.13	520,178
2023-11-30	$2.92	$3.01	$2.87	$2.87	$2.87	17,863
2023-11-29	$2.91	$2.99	$2.90	$2.94	$2.94	17,276
2023-11-28	$2.97	$3.01	$2.94	$2.97	$2.97	12,428
2023-11-27	$2.99	$3.04	$2.91	$2.98	$2.98	9,021
2023-11-24	$2.98	$3.01	$2.97	$2.98	$2.98	4,074
2023-11-22	$2.90	$3.02	$2.89	$2.91	$2.91	5,194
2023-11-21	$3.00	$3.00	$2.95	$2.95	$2.95	3,476
2023-11-20	$3.00	$3.00	$2.88	$2.98	$2.98	32,956
2023-11-17	$3.05	$3.15	$2.93	$3.03	$3.03	7,910
2023-11-16	$3.06	$3.14	$3.01	$3.01	$3.01	8,324
2023-11-15	$3.19	$3.26	$2.94	$3.02	$3.02	42,850
2023-11-14	$2.92	$3.21	$2.92	$3.19	$3.19	10,237
2023-11-13	$3.02	$3.03	$2.97	$2.99	$2.99	4,653
2023-11-10	$3.16	$3.16	$2.94	$3.04	$3.04	24,603
2023-11-09	$3.21	$3.21	$3.06	$3.21	$3.21	3,866
2023-11-08	$3.20	$3.24	$3.06	$3.13	$3.13	4,834
2023-11-07	$3.16	$3.31	$3.12	$3.17	$3.17	5,535
2023-11-06	$3.08	$3.18	$3.08	$3.11	$3.11	8,823
2023-11-03	$3.01	$3.15	$3.00	$3.02	$3.02	29,681
2023-11-02	$3.10	$3.25	$3.02	$3.02	$3.02	17,293
2023-11-01	$3.25	$3.25	$3.06	$3.10	$3.10	7,204
2023-10-31	$3.00	$3.25	$3.00	$3.16	$3.16	32,799
2023-10-30	$3.20	$3.20	$2.91	$3.03	$3.03	49,425
2023-10-27	$3.18	$3.28	$3.08	$3.12	$3.12	30,119
2023-10-26	$3.50	$3.55	$3.26	$3.26	$3.26	36,923
2023-10-25	$3.64	$3.64	$3.49	$3.49	$3.49	9,785
2023-10-24	$3.60	$3.62	$3.50	$3.55	$3.55	4,760
2023-10-23	$3.49	$3.59	$3.46	$3.57	$3.57	12,865
2023-10-20	$3.60	$3.60	$3.46	$3.58	$3.58	9,507
2023-10-19	$3.74	$3.74	$3.60	$3.62	$3.62	5,385
2023-10-18	$3.61	$3.71	$3.60	$3.60	$3.60	7,394
2023-10-17	$3.65	$3.75	$3.60	$3.60	$3.60	31,912
2023-10-16	$3.70	$3.84	$3.65	$3.66	$3.66	43,226
2023-10-13	$3.74	$3.75	$3.72	$3.72	$3.72	1,658
2023-10-12	$3.73	$3.75	$3.73	$3.74	$3.74	4,389
2023-10-11	$3.76	$3.76	$3.75	$3.75	$3.75	1,137
2023-10-10	$3.83	$3.84	$3.75	$3.75	$3.75	5,744
2023-10-09	$3.83	$3.84	$3.75	$3.75	$3.75	8,892
2023-10-06	$3.82	$3.85	$3.70	$3.80	$3.80	14,133
2023-10-05	$3.73	$3.84	$3.73	$3.74	$3.74	2,913
2023-10-04	$3.85	$3.86	$3.70	$3.74	$3.74	3,081
2023-10-03	$3.72	$3.86	$3.72	$3.77	$3.77	4,723
2023-10-02	$3.86	$3.98	$3.83	$3.85	$3.85	8,704
2023-09-29	$3.72	$3.89	$3.72	$3.81	$3.81	2,480
2023-09-28	$4.00	$4.00	$3.75	$3.75	$3.75	7,197
2023-09-27	$3.89	$4.08	$3.87	$3.90	$3.90	5,368
2023-09-26	$3.91	$4.18	$3.85	$4.04	$4.04	1,777
2023-09-25	$4.01	$4.07	$3.96	$3.96	$3.96	4,198
2023-09-22	$4.04	$4.24	$3.98	$4.10	$4.10	14,703
2023-09-21	$4.00	$4.04	$3.92	$4.04	$4.04	80,678
2023-09-20	$3.97	$4.03	$3.85	$4.03	$4.03	13,694
2023-09-19	$3.87	$3.95	$3.78	$3.95	$3.95	6,439
2023-09-18	$4.14	$4.14	$3.69	$3.95	$3.95	14,601
2023-09-15	$3.88	$4.14	$3.76	$4.14	$4.14	41,695
2023-09-14	$3.65	$3.80	$3.65	$3.80	$3.80	11,618
2023-09-13	$3.70	$3.80	$3.66	$3.67	$3.67	4,804
2023-09-12	$3.65	$3.76	$3.65	$3.66	$3.66	12,697
2023-09-11	$3.82	$3.82	$3.64	$3.65	$3.65	21,767
2023-09-08	$3.71	$3.81	$3.71	$3.75	$3.75	5,419
2023-09-07	$3.79	$3.88	$3.70	$3.88	$3.88	7,042
2023-09-06	$3.84	$3.85	$3.69	$3.80	$3.80	8,154
2023-09-05	$3.82	$3.90	$3.82	$3.85	$3.85	4,495
2023-09-01	$3.93	$3.94	$3.77	$3.82	$3.82	7,209
2023-08-31	$4.01	$4.01	$3.75	$3.75	$3.75	12,264
2023-08-30	$3.96	$3.96	$3.79	$3.89	$3.89	10,266
2023-08-29	$3.81	$4.01	$3.81	$3.99	$3.99	5,567
2023-08-28	$3.86	$3.86	$3.75	$3.82	$3.82	5,399
2023-08-25	$4.06	$4.06	$3.82	$3.82	$3.82	3,514
2023-08-24	$4.00	$4.03	$3.84	$3.84	$3.84	7,242
2023-08-23	$3.73	$4.08	$3.73	$3.88	$3.88	63,730
2023-08-22	$3.77	$3.78	$3.75	$3.76	$3.76	7,326
2023-08-21	$3.77	$3.77	$3.69	$3.69	$3.69	3,896
2023-08-18	$3.67	$3.78	$3.61	$3.71	$3.71	14,527
2023-08-17	$3.69	$3.73	$3.60	$3.68	$3.68	35,839
2023-08-16	$3.75	$3.79	$3.68	$3.72	$3.72	12,855
2023-08-15	$3.71	$3.82	$3.70	$3.77	$3.77	21,073
2023-08-14	$3.80	$3.85	$3.78	$3.78	$3.78	18,512
2023-08-11	$4.04	$4.04	$3.81	$3.81	$3.81	28,622
2023-08-10	$3.97	$4.02	$3.95	$4.02	$4.02	6,721
2023-08-09	$4.02	$4.02	$3.78	$3.99	$3.99	36,083
2023-08-08	$4.15	$4.22	$4.02	$4.02	$4.02	19,493
2023-08-07	$4.16	$4.24	$4.04	$4.15	$4.15	26,655
2023-08-04	$4.02	$4.19	$4.02	$4.19	$4.19	20,848
2023-08-03	$4.26	$4.31	$4.08	$4.08	$4.08	27,071
2023-08-02	$4.52	$4.52	$4.36	$4.43	$4.43	8,950
2023-08-01	$4.54	$4.54	$4.40	$4.46	$4.46	9,915
2023-07-31	$4.67	$4.76	$4.54	$4.54	$4.54	22,562
2023-07-28	$4.70	$4.80	$4.51	$4.55	$4.55	60,585
2023-07-27	$4.63	$4.65	$4.32	$4.65	$4.65	24,272
2023-07-26	$4.60	$4.60	$4.44	$4.56	$4.56	5,680
2023-07-25	$4.61	$4.61	$4.23	$4.36	$4.36	11,226
2023-07-24	$4.49	$4.50	$4.44	$4.50	$4.50	8,639
2023-07-21	$4.21	$4.45	$4.21	$4.44	$4.44	17,021
2023-07-20	$4.26	$4.29	$4.20	$4.25	$4.25	9,205
2023-07-19	$4.27	$4.35	$4.18	$4.20	$4.20	12,044
2023-07-18	$4.24	$4.28	$4.20	$4.27	$4.27	20,107
2023-07-17	$4.35	$4.44	$4.28	$4.28	$4.28	10,673
2023-07-14	$4.30	$4.31	$4.19	$4.31	$4.31	2,201
2023-07-13	$4.18	$4.37	$4.18	$4.31	$4.31	11,420
2023-07-12	$4.39	$4.39	$4.14	$4.24	$4.24	6,858
2023-07-11	$4.27	$4.30	$4.24	$4.24	$4.24	9,340
2023-07-10	$4.27	$4.34	$4.24	$4.24	$4.24	6,084
2023-07-07	$4.40	$4.40	$4.26	$4.27	$4.27	17,556
2023-07-06	$4.26	$4.27	$4.22	$4.27	$4.27	2,712
2023-07-05	$4.44	$4.44	$4.25	$4.27	$4.27	5,792
2023-07-03	$4.27	$4.44	$4.27	$4.44	$4.44	4,340
2023-06-30	$4.26	$4.33	$4.16	$4.29	$4.29	21,535
2023-06-29	$4.18	$4.18	$4.02	$4.15	$4.15	19,078
2023-06-28	$4.23	$4.24	$4.06	$4.08	$4.08	12,525
2023-06-27	$4.07	$4.23	$4.07	$4.23	$4.23	6,107
2023-06-26	$4.35	$4.35	$4.27	$4.27	$4.27	2,387
2023-06-23	$4.37	$4.47	$4.29	$4.47	$4.47	26,038
2023-06-22	$4.49	$4.49	$4.40	$4.40	$4.40	853
2023-06-21	$4.48	$4.49	$4.35	$4.35	$4.35	3,629
2023-06-20	$4.49	$4.50	$4.37	$4.38	$4.38	5,170
2023-06-16	$4.31	$4.50	$4.31	$4.50	$4.50	9,765
2023-06-15	$4.45	$4.45	$4.26	$4.29	$4.29	6,795
2023-06-14	$4.40	$4.44	$4.28	$4.30	$4.30	9,600
2023-06-13	$4.23	$4.32	$4.20	$4.22	$4.22	9,769
2023-06-12	$4.20	$4.32	$4.16	$4.23	$4.23	3,630
2023-06-09	$4.31	$4.36	$4.16	$4.27	$4.27	19,863
2023-06-08	$4.49	$4.49	$4.35	$4.36	$4.36	15,253
2023-06-07	$4.56	$4.59	$4.45	$4.49	$4.49	9,658
2023-06-06	$4.59	$4.59	$4.49	$4.51	$4.51	11,672
2023-06-05	$4.75	$4.75	$4.47	$4.48	$4.48	13,987
2023-06-02	$4.33	$4.65	$4.33	$4.65	$4.65	6,907
2023-06-01	$4.38	$4.45	$4.25	$4.31	$4.31	4,797
2023-05-31	$4.45	$4.51	$4.25	$4.33	$4.33	6,060
2023-05-30	$4.53	$4.53	$4.28	$4.33	$4.33	6,432
2023-05-26	$4.45	$4.50	$4.29	$4.38	$4.38	13,019
2023-05-25	$4.48	$4.59	$4.38	$4.46	$4.46	12,855
2023-05-24	$4.47	$4.51	$4.45	$4.46	$4.46	5,330
2023-05-23	$4.47	$4.73	$4.47	$4.50	$4.50	2,868
2023-05-22	$4.49	$4.75	$4.47	$4.51	$4.51	20,902
2023-05-19	$4.58	$4.58	$4.50	$4.52	$4.52	1,349
2023-05-18	$4.48	$4.53	$4.36	$4.44	$4.44	6,996
2023-05-17	$4.61	$4.61	$4.36	$4.49	$4.49	4,465
2023-05-16	$4.42	$4.59	$4.40	$4.57	$4.57	4,715
2023-05-15	$4.44	$4.54	$4.43	$4.43	$4.43	3,948
2023-05-12	$4.52	$4.60	$4.49	$4.55	$4.55	3,076
2023-05-11	$4.45	$4.53	$4.45	$4.53	$4.53	1,367
2023-05-10	$4.63	$4.67	$4.46	$4.60	$4.60	3,501
2023-05-09	$4.43	$4.61	$4.43	$4.59	$4.59	9,159
2023-05-08	$4.30	$4.56	$4.30	$4.42	$4.42	9,569
2023-05-05	$4.39	$4.47	$4.30	$4.32	$4.32	12,922
2023-05-04	$4.44	$4.53	$4.38	$4.38	$4.38	7,627
2023-05-03	$4.54	$4.67	$4.39	$4.39	$4.39	9,635
2023-05-02	$4.66	$4.66	$4.52	$4.56	$4.56	8,657
2023-05-01	$4.63	$4.95	$4.43	$4.52	$4.52	21,986
2023-04-28	$4.40	$4.53	$4.32	$4.52	$4.52	15,740
2023-04-27	$3.98	$4.18	$3.78	$4.17	$4.17	28,562
2023-04-26	$3.94	$4.10	$3.94	$4.00	$4.00	5,059
2023-04-25	$4.12	$4.17	$4.03	$4.05	$4.05	4,324
2023-04-24	$3.93	$4.20	$3.83	$4.14	$4.14	11,997
2023-04-21	$4.08	$4.10	$3.97	$4.00	$4.00	17,409
2023-04-20	$4.01	$4.28	$4.01	$4.14	$4.14	10,794
2023-04-19	$4.04	$4.33	$4.04	$4.14	$4.14	9,899
2023-04-18	$4.51	$4.53	$4.13	$4.14	$4.14	37,477
2023-04-17	$4.77	$4.85	$4.59	$4.59	$4.59	9,310
2023-04-14	$4.83	$4.83	$4.76	$4.80	$4.80	2,389
2023-04-13	$4.75	$4.84	$4.68	$4.81	$4.81	5,024
2023-04-12	$4.72	$4.90	$4.72	$4.79	$4.79	4,883
2023-04-11	$4.62	$4.77	$4.55	$4.72	$4.72	5,572
2023-04-10	$4.71	$4.79	$4.59	$4.66	$4.66	11,709
2023-04-06	$4.81	$4.90	$4.73	$4.85	$4.85	10,215
2023-04-05	$4.81	$4.89	$4.81	$4.89	$4.89	10,730
2023-04-04	$4.90	$4.95	$4.89	$4.89	$4.89	4,610
2023-04-03	$4.97	$4.99	$4.73	$4.92	$4.92	46,117
2023-03-31	$4.97	$4.97	$4.91	$4.97	$4.97	14,406
2023-03-30	$4.90	$4.95	$4.90	$4.94	$4.94	6,807
2023-03-29	$4.90	$4.95	$4.79	$4.85	$4.85	4,086
2023-03-28	$4.87	$4.90	$4.73	$4.83	$4.83	11,593
2023-03-27	$4.87	$4.90	$4.83	$4.83	$4.83	6,098
2023-03-24	$4.89	$4.89	$4.68	$4.88	$4.88	5,386
2023-03-23	$4.87	$4.90	$4.65	$4.89	$4.89	2,336
2023-03-22	$4.94	$4.94	$4.79	$4.87	$4.87	9,866
2023-03-21	$4.85	$4.95	$4.81	$4.90	$4.90	47,635
2023-03-20	$4.78	$4.88	$4.71	$4.83	$4.83	62,955
2023-03-17	$4.76	$4.84	$4.76	$4.79	$4.79	25,419
2023-03-16	$4.72	$4.79	$4.61	$4.75	$4.75	30,868
2023-03-15	$4.65	$4.73	$4.58	$4.67	$4.67	8,232
2023-03-14	$4.70	$4.70	$4.61	$4.65	$4.65	22,056
2023-03-13	$4.45	$4.68	$4.45	$4.67	$4.67	18,444
2023-03-10	$4.54	$4.62	$4.42	$4.60	$4.60	18,929
2023-03-09	$4.44	$4.63	$4.31	$4.53	$4.53	14,095
2023-03-08	$4.55	$4.55	$4.42	$4.54	$4.54	6,114
2023-03-07	$4.40	$4.49	$4.28	$4.48	$4.48	2,688
2023-03-06	$4.42	$4.44	$4.41	$4.41	$4.41	8,211
2023-03-03	$4.37	$4.49	$4.34	$4.49	$4.49	5,465
2023-03-02	$4.47	$4.51	$4.38	$4.45	$4.45	10,642
2023-03-01	$4.47	$4.47	$4.35	$4.44	$4.44	13,729
2023-02-28	$4.56	$4.56	$4.45	$4.46	$4.46	13,174
2023-02-27	$4.52	$4.67	$4.48	$4.56	$4.56	12,368
2023-02-24	$4.45	$4.70	$4.32	$4.44	$4.44	48,221
2023-02-23	$4.02	$4.50	$4.02	$4.45	$4.45	43,041
2023-02-22	$4.15	$4.39	$4.11	$4.13	$4.13	5,118
2023-02-21	$4.32	$4.47	$4.09	$4.09	$4.09	13,213
2023-02-17	$4.43	$4.43	$4.23	$4.24	$4.24	2,234
2023-02-16	$4.29	$4.29	$4.22	$4.22	$4.22	9,524
2023-02-15	$4.25	$4.35	$4.22	$4.31	$4.31	6,038
2023-02-14	$4.35	$4.35	$4.27	$4.27	$4.27	5,612
2023-02-13	$4.34	$4.45	$4.32	$4.33	$4.33	26,325
2023-02-10	$4.40	$4.40	$4.36	$4.36	$4.36	22,219
2023-02-09	$4.53	$4.53	$4.31	$4.35	$4.35	18,639
2023-02-08	$4.55	$4.55	$4.35	$4.37	$4.37	5,252
2023-02-07	$4.45	$4.55	$4.42	$4.55	$4.55	5,995
2023-02-06	$4.35	$4.48	$4.28	$4.43	$4.43	7,529
2023-02-03	$4.21	$4.35	$4.21	$4.28	$4.28	13,067
2023-02-02	$4.12	$4.25	$4.10	$4.24	$4.24	18,857
2023-02-01	$4.20	$4.25	$4.08	$4.09	$4.09	32,749
2023-01-31	$4.22	$4.24	$4.20	$4.21	$4.21	2,454
2023-01-30	$4.16	$4.28	$4.07	$4.20	$4.20	10,914
2023-01-27	$4.17	$4.20	$4.03	$4.06	$4.06	1,532
2023-01-26	$4.29	$4.29	$4.13	$4.17	$4.17	8,417
2023-01-25	$4.25	$4.27	$4.09	$4.27	$4.27	13,355
2023-01-24	$4.14	$4.29	$4.14	$4.25	$4.25	17,595
2023-01-23	$3.96	$4.25	$3.93	$4.08	$4.08	24,345
2023-01-20	$3.93	$4.05	$3.87	$3.87	$3.87	5,708
2023-01-19	$4.10	$4.10	$3.70	$3.85	$3.85	52,651
2023-01-18	$4.15	$4.26	$4.10	$4.10	$4.10	14,353
2023-01-17	$4.12	$4.20	$4.12	$4.15	$4.15	6,071
2023-01-13	$4.27	$4.31	$4.11	$4.11	$4.11	18,433
2023-01-12	$4.20	$4.23	$3.99	$4.18	$4.18	8,311
2023-01-11	$3.96	$4.20	$3.96	$4.03	$4.03	14,216
2023-01-10	$3.95	$4.20	$3.90	$4.12	$4.12	10,640
2023-01-09	$3.90	$4.00	$3.87	$4.00	$4.00	450,725
2023-01-06	$3.77	$3.96	$3.77	$3.87	$3.87	2,497
2023-01-05	$3.84	$3.84	$3.74	$3.77	$3.77	2,303
2023-01-04	$3.84	$3.95	$3.72	$3.72	$3.72	7,910
2023-01-03	$3.99	$3.99	$3.90	$3.96	$3.96	4,200
2022-12-30	$3.85	$4.00	$3.76	$3.97	$3.97	9,969
2022-12-29	$3.61	$3.87	$3.61	$3.80	$3.80	18,427
2022-12-28	$3.53	$3.71	$3.53	$3.68	$3.68	12,103
2022-12-27	$3.76	$3.76	$3.61	$3.61	$3.61	26,135
2022-12-23	$3.77	$3.86	$3.71	$3.79	$3.79	11,906
2022-12-22	$3.70	$3.80	$3.66	$3.69	$3.69	7,295
2022-12-21	$3.78	$3.80	$3.66	$3.68	$3.68	11,023
2022-12-20	$3.74	$3.87	$3.65	$3.76	$3.76	17,081
2022-12-19	$3.70	$3.80	$3.69	$3.74	$3.74	17,555
2022-12-16	$3.79	$3.86	$3.70	$3.80	$3.80	29,064
2022-12-15	$3.77	$3.98	$3.76	$3.77	$3.77	4,207
2022-12-14	$4.00	$4.02	$3.92	$3.92	$3.92	16,053
2022-12-13	$3.93	$3.97	$3.87	$3.97	$3.97	34,769
2022-12-12	$3.82	$3.90	$3.79	$3.88	$3.88	7,369
2022-12-09	$3.93	$3.93	$3.71	$3.85	$3.85	14,363
2022-12-08	$3.84	$3.91	$3.76	$3.90	$3.90	414,038
2022-12-07	$3.90	$3.91	$3.76	$3.76	$3.76	6,468
2022-12-06	$3.91	$3.94	$3.88	$3.93	$3.93	24,178
2022-12-05	$3.88	$3.97	$3.88	$3.89	$3.89	23,060
2022-12-02	$4.05	$4.16	$3.90	$3.95	$3.95	26,125
2022-12-01	$4.26	$4.30	$4.03	$4.05	$4.05	7,685
2022-11-30	$4.10	$4.22	$4.03	$4.22	$4.22	7,500
2022-11-29	$4.15	$4.15	$4.02	$4.10	$4.10	13,861
2022-11-28	$4.08	$4.27	$4.08	$4.19	$4.19	14,285
2022-11-25	$4.20	$4.33	$4.20	$4.29	$4.29	3,907
2022-11-23	$4.14	$4.29	$4.14	$4.23	$4.23	9,057
2022-11-22	$4.34	$4.34	$4.12	$4.12	$4.12	15,424
2022-11-21	$4.12	$4.44	$4.12	$4.25	$4.25	60,350
2022-11-18	$4.01	$4.18	$3.99	$4.17	$4.17	5,430
2022-11-17	$3.98	$4.15	$3.86	$4.01	$4.01	18,892
2022-11-16	$4.01	$4.10	$3.98	$3.99	$3.99	19,554
2022-11-15	$4.02	$4.05	$3.98	$3.98	$3.98	17,312
2022-11-14	$4.02	$4.07	$3.87	$3.99	$3.99	14,705
2022-11-11	$3.95	$4.05	$3.86	$3.89	$3.89	9,709
2022-11-10	$3.75	$3.94	$3.75	$3.91	$3.91	11,758
2022-11-09	$3.91	$3.97	$3.75	$3.77	$3.77	38,649
2022-11-08	$3.96	$4.00	$3.90	$3.93	$3.93	18,349
2022-11-07	$4.05	$4.07	$3.91	$3.91	$3.91	18,445
2022-11-04	$4.11	$4.18	$3.97	$4.01	$4.01	17,273
2022-11-03	$4.12	$4.16	$4.04	$4.15	$4.15	21,247
2022-11-02	$4.00	$4.19	$3.95	$4.09	$4.09	107,938
2022-11-01	$4.10	$4.14	$3.96	$4.10	$4.10	95,763
2022-10-31	$3.87	$4.14	$3.77	$3.97	$3.97	195,428
2022-10-28	$3.54	$3.97	$3.51	$3.80	$3.80	2,659,430
2022-10-27	$3.20	$3.20	$2.96	$3.08	$3.08	95,386
2022-10-26	$3.17	$3.26	$3.10	$3.17	$3.17	88,285
2022-10-25	$3.09	$3.17	$2.92	$3.13	$3.13	7,288
2022-10-24	$2.79	$3.04	$2.76	$3.04	$3.04	15,044
2022-10-21	$2.78	$2.81	$2.75	$2.78	$2.78	11,068
2022-10-20	$2.62	$2.77	$2.62	$2.73	$2.73	15,937
2022-10-19	$2.73	$2.79	$2.71	$2.71	$2.71	3,000
2022-10-18	$2.72	$2.84	$2.72	$2.77	$2.77	4,921
2022-10-17	$2.66	$2.72	$2.61	$2.72	$2.72	26,299
2022-10-14	$2.71	$2.77	$2.65	$2.65	$2.65	8,341
2022-10-13	$2.71	$2.75	$2.70	$2.75	$2.75	2,413
2022-10-12	$2.72	$2.77	$2.72	$2.73	$2.73	3,869
2022-10-11	$2.71	$2.77	$2.67	$2.68	$2.68	9,287
2022-10-10	$2.76	$2.80	$2.75	$2.77	$2.77	17,992
2022-10-07	$3.05	$3.05	$2.79	$2.79	$2.79	4,134
2022-10-06	$2.86	$2.96	$2.86	$2.93	$2.93	2,196
2022-10-05	$2.91	$3.01	$2.91	$3.01	$3.01	2,876
2022-10-04	$2.98	$3.01	$2.88	$2.88	$2.88	5,442
2022-10-03	$2.85	$2.99	$2.85	$2.85	$2.85	7,468
2022-09-30	$2.81	$2.89	$2.77	$2.79	$2.79	10,489
2022-09-29	$2.86	$2.94	$2.76	$2.83	$2.83	4,186
2022-09-28	$2.76	$3.02	$2.76	$3.01	$3.01	14,409
2022-09-27	$2.93	$2.93	$2.81	$2.89	$2.89	2,606
2022-09-26	$2.96	$2.99	$2.91	$2.96	$2.96	13,617
2022-09-23	$2.96	$3.03	$2.91	$3.03	$3.03	5,041
2022-09-22	$3.03	$3.03	$2.96	$2.97	$2.97	3,947
2022-09-21	$3.02	$3.10	$3.02	$3.05	$3.05	1,830
2022-09-20	$3.15	$3.15	$3.04	$3.08	$3.08	7,142
2022-09-19	$3.21	$3.23	$3.13	$3.20	$3.20	2,525
2022-09-16	$3.21	$3.29	$3.21	$3.29	$3.29	2,743
2022-09-15	$3.21	$3.30	$3.16	$3.25	$3.25	3,959
2022-09-14	$3.20	$3.27	$3.20	$3.21	$3.21	4,417
2022-09-13	$3.24	$3.35	$3.22	$3.28	$3.28	8,396
2022-09-12	$3.18	$3.37	$3.18	$3.24	$3.24	5,445
2022-09-09	$3.26	$3.33	$3.17	$3.33	$3.33	4,152
2022-09-08	$3.27	$3.27	$3.20	$3.24	$3.24	3,574
2022-09-07	$3.26	$3.35	$3.26	$3.27	$3.27	1,735
2022-09-06	$3.35	$3.35	$3.26	$3.27	$3.27	6,512
2022-09-02	$3.38	$3.38	$3.28	$3.29	$3.29	2,052
2022-09-01	$3.35	$3.35	$3.28	$3.29	$3.29	19,976
2022-08-31	$3.48	$3.49	$3.36	$3.49	$3.49	10,930
2022-08-30	$3.49	$3.49	$3.37	$3.39	$3.39	3,996
2022-08-29	$3.27	$3.50	$3.27	$3.48	$3.48	133,412
2022-08-26	$3.42	$3.42	$3.30	$3.33	$3.33	9,710
2022-08-25	$3.36	$3.43	$3.36	$3.41	$3.41	5,803
2022-08-24	$3.52	$3.52	$3.48	$3.49	$3.49	5,312
2022-08-23	$3.35	$3.50	$3.35	$3.47	$3.47	14,641
2022-08-22	$3.45	$3.50	$3.35	$3.36	$3.36	25,159
2022-08-19	$3.45	$3.60	$3.28	$3.28	$3.28	38,862
2022-08-18	$3.54	$3.67	$3.32	$3.40	$3.40	129,348
2022-08-17	$3.44	$3.66	$3.44	$3.55	$3.55	12,981
2022-08-16	$3.44	$3.47	$3.39	$3.39	$3.39	5,923
2022-08-15	$3.56	$3.56	$3.44	$3.47	$3.47	4,899
2022-08-12	$3.84	$3.84	$3.51	$3.60	$3.60	17,958
2022-08-11	$3.50	$3.51	$3.45	$3.50	$3.50	3,676
2022-08-10	$3.55	$3.70	$3.36	$3.36	$3.36	23,441
2022-08-09	$3.35	$3.62	$3.34	$3.58	$3.58	27,262
2022-08-08	$3.45	$3.45	$3.37	$3.37	$3.37	4,849
2022-08-05	$3.36	$3.49	$3.33	$3.33	$3.33	5,191
2022-08-04	$3.42	$3.49	$3.34	$3.40	$3.40	4,284
2022-08-03	$3.41	$3.53	$3.40	$3.46	$3.46	5,269
2022-08-02	$3.48	$3.54	$3.45	$3.48	$3.48	10,211
2022-08-01	$3.85	$3.85	$3.47	$3.54	$3.54	10,033
2022-07-29	$3.23	$3.64	$3.23	$3.54	$3.54	94,046
2022-07-28	$3.01	$3.20	$3.00	$3.07	$3.07	19,259
2022-07-27	$2.98	$3.04	$2.98	$3.03	$3.03	6,268
2022-07-26	$2.97	$3.02	$2.96	$2.96	$2.96	6,837
2022-07-25	$3.00	$3.01	$2.96	$3.00	$3.00	1,840
2022-07-22	$2.98	$3.05	$2.95	$3.03	$3.03	3,640
2022-07-21	$2.91	$3.04	$2.91	$3.02	$3.02	6,191
2022-07-20	$3.00	$3.05	$2.91	$2.91	$2.91	35,691
2022-07-19	$2.97	$3.00	$2.93	$2.97	$2.97	18,361
2022-07-18	$2.96	$2.97	$2.92	$2.92	$2.92	2,859
2022-07-15	$3.04	$3.04	$2.95	$2.95	$2.95	9,810
2022-07-14	$2.97	$3.00	$2.97	$3.00	$3.00	974
2022-07-13	$2.96	$3.05	$2.96	$3.04	$3.04	6,337
2022-07-12	$2.99	$3.05	$2.96	$2.96	$2.96	18,695
2022-07-11	$3.00	$3.09	$2.99	$3.08	$3.08	5,143
2022-07-08	$3.00	$3.12	$3.00	$3.11	$3.11	605
2022-07-07	$3.08	$3.08	$2.99	$3.03	$3.03	6,903
2022-07-06	$2.99	$3.02	$2.99	$2.99	$2.99	4,254
2022-07-05	$3.01	$3.05	$2.96	$3.05	$3.05	9,966
2022-07-01	$3.04	$3.04	$3.04	$3.04	$3.04	695
2022-06-30	$3.04	$3.07	$3.01	$3.07	$3.07	2,733
2022-06-29	$3.04	$3.04	$3.00	$3.01	$3.01	1,419
2022-06-28	$3.00	$3.06	$3.00	$3.01	$3.01	2,052
2022-06-27	$3.07	$3.09	$3.01	$3.01	$3.01	1,875
2022-06-24	$3.10	$3.11	$3.00	$3.00	$3.00	26,320
2022-06-23	$3.06	$3.18	$3.05	$3.10	$3.10	5,543
2022-06-22	$3.15	$3.29	$3.01	$3.05	$3.05	3,957
2022-06-21	$3.10	$3.23	$3.10	$3.14	$3.14	2,633
2022-06-17	$3.01	$3.10	$3.01	$3.10	$3.10	7,641
2022-06-16	$3.03	$3.07	$3.01	$3.04	$3.04	5,452
2022-06-15	$3.10	$3.10	$3.01	$3.05	$3.05	6,769
2022-06-14	$3.03	$3.06	$3.03	$3.06	$3.06	2,465
2022-06-13	$3.56	$3.56	$3.00	$3.03	$3.03	8,053
2022-06-10	$3.13	$3.46	$3.13	$3.40	$3.40	3,824
2022-06-09	$3.40	$3.55	$3.34	$3.55	$3.55	7,488
2022-06-08	$3.23	$3.50	$3.23	$3.42	$3.42	1,917
2022-06-07	$3.33	$3.59	$3.23	$3.40	$3.40	7,652
2022-06-06	$3.28	$3.33	$3.24	$3.32	$3.32	7,005
2022-06-03	$3.23	$3.26	$3.15	$3.19	$3.19	4,543
2022-06-02	$3.27	$3.31	$3.11	$3.23	$3.23	8,927
2022-06-01	$3.24	$3.31	$3.18	$3.27	$3.27	2,713
2022-05-31	$3.23	$3.28	$3.17	$3.27	$3.27	8,024
2022-05-27	$3.28	$3.33	$3.28	$3.29	$3.29	5,053
2022-05-26	$3.08	$3.39	$3.02	$3.22	$3.22	30,774
2022-05-25	$3.11	$3.11	$3.01	$3.08	$3.08	23,928
2022-05-24	$3.07	$3.15	$3.02	$3.09	$3.09	14,291
2022-05-23	$3.08	$3.28	$3.03	$3.14	$3.14	3,545
2022-05-20	$3.02	$3.11	$2.97	$3.05	$3.05	19,189
2022-05-19	$2.95	$3.23	$2.95	$3.02	$3.02	3,927
2022-05-18	$3.06	$3.06	$3.00	$3.00	$3.00	18,246
2022-05-17	$3.05	$3.11	$3.02	$3.02	$3.02	4,144
2022-05-16	$3.03	$3.14	$3.01	$3.04	$3.04	9,100
2022-05-13	$3.15	$3.15	$3.01	$3.06	$3.06	12,344
2022-05-12	$3.10	$3.14	$3.02	$3.02	$3.02	4,889
2022-05-11	$3.15	$3.19	$3.10	$3.15	$3.15	5,871
2022-05-10	$3.25	$3.27	$3.15	$3.16	$3.16	8,021
2022-05-09	$3.47	$3.47	$3.15	$3.25	$3.25	21,161
2022-05-06	$3.45	$3.45	$3.31	$3.36	$3.36	2,708
2022-05-05	$3.35	$3.40	$3.23	$3.31	$3.31	12,114
2022-05-04	$3.24	$3.37	$3.24	$3.31	$3.31	10,661
2022-05-03	$3.29	$3.35	$3.24	$3.32	$3.32	5,517
2022-05-02	$3.29	$3.34	$3.24	$3.24	$3.24	4,362
2022-04-29	$3.21	$3.35	$3.20	$3.34	$3.34	15,664
2022-04-28	$3.26	$3.49	$3.25	$3.41	$3.41	26,712
2022-04-27	$3.40	$3.41	$3.26	$3.30	$3.30	5,497
2022-04-26	$3.30	$3.47	$3.26	$3.42	$3.42	8,944
2022-04-25	$3.34	$3.41	$3.29	$3.29	$3.29	29,036
2022-04-22	$3.74	$3.77	$3.36	$3.45	$3.45	170,136
2022-04-21	$3.65	$3.65	$3.57	$3.64	$3.64	5,008
2022-04-20	$3.58	$3.64	$3.52	$3.62	$3.62	5,894
2022-04-19	$3.51	$3.65	$3.51	$3.59	$3.59	4,291
2022-04-18	$3.57	$3.58	$3.52	$3.53	$3.53	811
2022-04-14	$3.63	$3.63	$3.52	$3.58	$3.58	3,348
2022-04-13	$3.62	$3.65	$3.60	$3.63	$3.63	6,806
2022-04-12	$3.55	$3.69	$3.53	$3.63	$3.63	13,791
2022-04-11	$3.50	$3.63	$3.50	$3.58	$3.58	12,182
2022-04-08	$3.65	$3.65	$3.51	$3.54	$3.54	38,444
2022-04-07	$3.70	$3.80	$3.67	$3.69	$3.69	10,412
2022-04-06	$3.89	$3.89	$3.75	$3.75	$3.75	27,708
2022-04-05	$4.00	$4.10	$3.87	$3.96	$3.96	45,088
2022-04-04	$4.26	$4.32	$4.01	$4.05	$4.05	22,673
2022-04-01	$4.26	$4.34	$4.25	$4.25	$4.25	6,571
2022-03-31	$4.27	$4.28	$4.19	$4.25	$4.25	4,459
2022-03-30	$4.34	$4.34	$4.25	$4.34	$4.34	9,554
2022-03-29	$4.67	$4.67	$4.35	$4.40	$4.40	35,284
2022-03-28	$4.40	$4.62	$4.35	$4.35	$4.35	47,788
2022-03-25	$4.55	$4.70	$4.55	$4.55	$4.55	7,571
2022-03-24	$4.53	$4.89	$4.50	$4.55	$4.55	4,715
2022-03-23	$4.66	$4.78	$4.54	$4.54	$4.54	4,493
2022-03-22	$4.65	$4.68	$4.56	$4.61	$4.61	2,763
2022-03-21	$4.61	$4.65	$4.57	$4.57	$4.57	1,989
2022-03-18	$4.36	$4.68	$4.36	$4.60	$4.60	12,016
2022-03-17	$4.37	$4.83	$4.37	$4.59	$4.59	5,486
2022-03-16	$4.40	$4.61	$4.40	$4.47	$4.47	17,461
2022-03-15	$4.45	$4.48	$4.42	$4.42	$4.42	2,173
2022-03-14	$4.92	$4.92	$4.40	$4.44	$4.44	9,120
2022-03-11	$4.65	$4.76	$4.55	$4.55	$4.55	8,175
2022-03-10	$4.65	$4.73	$4.55	$4.73	$4.73	4,245
2022-03-09	$4.61	$4.69	$4.61	$4.65	$4.65	2,619
2022-03-08	$4.65	$4.80	$4.62	$4.65	$4.65	10,382
2022-03-07	$4.65	$4.78	$4.52	$4.60	$4.60	34,076
2022-03-04	$4.64	$4.70	$4.60	$4.65	$4.65	16,473
2022-03-03	$4.73	$4.77	$4.65	$4.72	$4.72	4,800
2022-03-02	$4.77	$4.79	$4.60	$4.67	$4.67	16,968
2022-03-01	$4.96	$4.96	$4.75	$4.75	$4.75	25,827
2022-02-28	$4.88	$4.99	$4.80	$4.81	$4.81	8,531
2022-02-25	$4.85	$4.95	$4.66	$4.90	$4.90	26,225
2022-02-24	$4.50	$4.89	$4.50	$4.85	$4.85	30,001
2022-02-23	$4.73	$4.73	$4.64	$4.64	$4.64	4,144
2022-02-22	$4.98	$4.98	$4.73	$4.73	$4.73	4,631
2022-02-18	$4.87	$4.99	$4.87	$4.98	$4.98	6,656
2022-02-17	$4.76	$5.00	$4.76	$4.95	$4.95	3,150
2022-02-16	$4.79	$4.93	$4.76	$4.83	$4.83	6,135
2022-02-15	$4.80	$5.04	$4.69	$4.82	$4.82	6,776
2022-02-14	$4.78	$4.80	$4.72	$4.72	$4.72	10,301
2022-02-11	$4.72	$4.76	$4.70	$4.76	$4.76	12,581
2022-02-10	$4.67	$4.79	$4.65	$4.70	$4.70	6,115
2022-02-09	$4.70	$4.80	$4.68	$4.78	$4.78	22,310
2022-02-08	$4.70	$4.79	$4.70	$4.70	$4.70	6,770
2022-02-07	$4.80	$4.80	$4.70	$4.70	$4.70	7,488
2022-02-04	$4.80	$4.93	$4.70	$4.72	$4.72	9,628
2022-02-03	$4.97	$5.09	$4.70	$4.71	$4.71	8,339
2022-02-02	$4.80	$5.12	$4.80	$4.89	$4.89	2,755
2022-02-01	$5.02	$5.05	$4.71	$4.76	$4.76	10,362
2022-01-31	$4.40	$5.00	$4.40	$5.00	$5.00	21,156
2022-01-28	$4.36	$4.44	$4.36	$4.40	$4.40	7,461
2022-01-27	$4.41	$4.44	$4.31	$4.44	$4.44	13,877
2022-01-26	$4.52	$4.68	$4.39	$4.41	$4.41	10,842
2022-01-25	$4.44	$4.60	$4.39	$4.44	$4.44	18,733
2022-01-24	$4.52	$4.62	$4.40	$4.52	$4.52	31,019
2022-01-21	$4.66	$4.66	$4.52	$4.64	$4.64	24,134
2022-01-20	$5.00	$5.00	$4.68	$4.72	$4.72	17,194
2022-01-19	$4.78	$5.09	$4.54	$4.92	$4.92	11,255
2022-01-18	$4.75	$4.84	$4.68	$4.76	$4.76	64,787
2022-01-14	$4.94	$5.02	$4.75	$4.75	$4.75	9,247
2022-01-13	$4.81	$4.93	$4.81	$4.82	$4.82	5,244
2022-01-12	$4.83	$5.03	$4.75	$4.84	$4.84	10,601
2022-01-11	$4.81	$5.06	$4.80	$4.85	$4.85	8,448
2022-01-10	$4.77	$4.87	$4.74	$4.87	$4.87	22,291
2022-01-07	$4.80	$4.91	$4.75	$4.75	$4.75	17,755
2022-01-06	$4.65	$4.82	$4.62	$4.79	$4.79	33,947
2022-01-05	$4.81	$4.87	$4.64	$4.67	$4.67	55,319
2022-01-04	$4.87	$5.00	$4.68	$4.75	$4.75	15,484
2022-01-03	$4.68	$5.08	$4.67	$4.80	$4.80	52,818
2021-12-31	$4.55	$4.71	$4.50	$4.61	$4.61	24,672
2021-12-30	$4.42	$4.68	$4.33	$4.64	$4.64	18,575
2021-12-29	$4.36	$4.43	$4.36	$4.43	$4.43	10,083
2021-12-28	$4.44	$4.54	$4.30	$4.34	$4.34	32,783
2021-12-27	$4.50	$4.66	$4.44	$4.51	$4.51	57,726
2021-12-23	$4.40	$4.72	$4.40	$4.49	$4.49	24,724
2021-12-22	$4.55	$4.63	$4.49	$4.58	$4.58	13,595
2021-12-21	$4.40	$4.57	$4.19	$4.40	$4.40	91,893
2021-12-20	$4.64	$4.73	$4.31	$4.40	$4.40	40,749
2021-12-17	$4.52	$4.73	$4.50	$4.73	$4.73	21,402
2021-12-16	$4.83	$4.83	$4.53	$4.59	$4.59	16,976
2021-12-15	$4.75	$5.05	$4.52	$4.75	$4.75	8,161
2021-12-14	$5.04	$5.05	$4.77	$4.77	$4.77	16,305
2021-12-13	$4.96	$5.19	$4.89	$5.13	$5.13	28,363
2021-12-10	$4.85	$5.20	$4.66	$5.20	$5.20	38,645
2021-12-09	$4.77	$4.86	$4.58	$4.70	$4.70	38,080
2021-12-08	$4.70	$4.87	$4.44	$4.86	$4.86	45,556
2021-12-07	$4.65	$4.83	$4.56	$4.63	$4.63	49,619
2021-12-06	$4.59	$4.65	$4.49	$4.65	$4.65	18,377
2021-12-03	$4.68	$4.69	$4.37	$4.59	$4.59	22,058
2021-12-02	$4.46	$4.73	$4.46	$4.72	$4.72	26,734
2021-12-01	$4.72	$4.75	$4.44	$4.46	$4.46	25,219
2021-11-30	$4.77	$4.77	$4.52	$4.69	$4.69	21,082
2021-11-29	$4.96	$4.97	$4.57	$4.75	$4.75	27,040
2021-11-26	$4.95	$4.99	$4.63	$4.80	$4.80	13,479
2021-11-24	$4.60	$4.96	$4.51	$4.95	$4.95	44,666
2021-11-23	$4.69	$4.69	$4.53	$4.59	$4.59	45,371
2021-11-22	$4.90	$4.90	$4.67	$4.69	$4.69	46,710
2021-11-19	$4.89	$5.02	$4.82	$4.87	$4.87	36,740
2021-11-18	$5.00	$5.20	$4.80	$4.87	$4.87	21,270
2021-11-17	$4.98	$5.19	$4.95	$5.02	$5.02	26,676
2021-11-16	$5.23	$5.23	$4.98	$5.04	$5.04	103,824
2021-11-15	$5.35	$5.41	$5.12	$5.26	$5.26	22,026
2021-11-12	$5.28	$5.42	$5.27	$5.27	$5.27	14,104
2021-11-11	$5.35	$5.56	$5.26	$5.35	$5.35	53,474
2021-11-10	$5.54	$5.58	$5.21	$5.27	$5.27	39,864
2021-11-09	$5.54	$5.66	$5.46	$5.59	$5.59	22,193
2021-11-08	$5.57	$5.68	$5.45	$5.50	$5.50	56,660
2021-11-05	$5.60	$5.67	$5.40	$5.58	$5.58	31,583
2021-11-04	$5.76	$5.89	$5.47	$5.56	$5.56	67,167
2021-11-03	$5.24	$5.72	$5.24	$5.71	$5.71	312,018
2021-11-02	$5.35	$5.42	$5.26	$5.31	$5.31	107,036
2021-11-01	$5.45	$5.50	$5.25	$5.35	$5.35	187,103
2021-10-29	$6.42	$6.42	$5.40	$5.42	$5.42	194,048
2021-10-28	$6.51	$6.87	$6.47	$6.51	$6.51	64,333
2021-10-27	$6.43	$6.50	$6.31	$6.44	$6.44	24,096
2021-10-26	$6.35	$6.54	$6.30	$6.43	$6.43	10,543
2021-10-25	$6.36	$6.44	$6.25	$6.40	$6.40	28,511
2021-10-22	$6.50	$6.58	$6.32	$6.35	$6.35	20,843
2021-10-21	$6.41	$6.57	$6.41	$6.56	$6.56	6,366
2021-10-20	$6.43	$6.49	$6.34	$6.41	$6.41	8,517
2021-10-19	$6.46	$6.53	$6.32	$6.37	$6.37	8,803
2021-10-18	$6.45	$6.59	$6.39	$6.49	$6.49	18,414
2021-10-15	$6.55	$6.55	$6.40	$6.41	$6.41	10,227
2021-10-14	$6.53	$6.59	$6.42	$6.56	$6.56	24,800
2021-10-13	$6.12	$6.50	$6.12	$6.40	$6.40	18,472
2021-10-12	$6.15	$6.15	$6.07	$6.10	$6.10	10,745
2021-10-11	$6.25	$6.25	$6.05	$6.19	$6.19	15,659
2021-10-08	$6.29	$6.57	$6.02	$6.09	$6.09	47,124
2021-10-07	$6.47	$6.79	$6.18	$6.28	$6.28	25,896
2021-10-06	$6.19	$6.30	$6.00	$6.02	$6.02	48,385
2021-10-05	$6.32	$6.33	$6.15	$6.21	$6.21	12,482
2021-10-04	$6.40	$6.48	$6.16	$6.31	$6.31	24,049
2021-10-01	$6.50	$6.80	$6.34	$6.34	$6.34	12,719
2021-09-30	$6.39	$6.94	$6.39	$6.53	$6.53	18,768
2021-09-29	$6.77	$6.89	$6.38	$6.39	$6.39	37,505
2021-09-28	$6.87	$6.88	$6.58	$6.58	$6.58	40,048
2021-09-27	$6.93	$7.00	$6.90	$6.95	$6.95	68,872
2021-09-24	$6.62	$6.98	$6.53	$6.91	$6.91	33,084
2021-09-23	$6.63	$6.74	$6.50	$6.69	$6.69	31,352
2021-09-22	$6.31	$6.63	$6.24	$6.56	$6.56	73,748
2021-09-21	$6.41	$6.53	$6.10	$6.23	$6.23	59,823
2021-09-20	$6.50	$6.74	$6.27	$6.40	$6.40	58,225
2021-09-17	$6.62	$6.74	$6.52	$6.55	$6.55	35,156
2021-09-16	$6.50	$6.71	$6.48	$6.57	$6.57	43,923
2021-09-15	$6.53	$6.65	$6.39	$6.43	$6.43	41,761
2021-09-14	$6.98	$6.99	$6.50	$6.56	$6.56	196,995
2021-09-13	$7.10	$7.49	$6.60	$6.67	$6.67	190,081
2021-09-10	$7.29	$7.37	$6.85	$6.88	$6.88	151,254
2021-09-09	$6.91	$7.52	$6.91	$7.32	$7.32	349,883
2021-09-08	$6.90	$7.07	$6.75	$7.06	$7.06	413,333
2021-09-07	$5.71	$7.07	$5.71	$6.80	$6.80	2,220,914
2021-09-03	$5.75	$5.75	$5.65	$5.71	$5.71	12,801
2021-09-02	$5.65	$5.81	$5.63	$5.77	$5.77	28,219
2021-09-01	$5.48	$5.82	$5.48	$5.65	$5.65	41,250
2021-08-31	$5.75	$5.92	$5.56	$5.63	$5.63	12,554
2021-08-30	$5.68	$6.08	$5.66	$5.78	$5.78	37,979
2021-08-27	$5.67	$5.70	$5.62	$5.68	$5.68	2,774
2021-08-26	$5.57	$5.71	$5.30	$5.61	$5.61	11,737
2021-08-25	$5.39	$5.71	$5.39	$5.48	$5.48	25,015
2021-08-24	$5.15	$5.61	$5.15	$5.47	$5.47	68,043
2021-08-23	$5.00	$5.33	$5.00	$5.10	$5.10	40,702
2021-08-20	$4.96	$5.13	$4.80	$5.04	$5.04	19,531
2021-08-19	$5.16	$5.22	$5.01	$5.02	$5.02	17,019
2021-08-18	$5.41	$5.45	$5.15	$5.29	$5.29	51,681
2021-08-17	$5.63	$5.63	$5.36	$5.37	$5.37	24,024
2021-08-16	$5.61	$5.71	$5.55	$5.71	$5.71	12,638
2021-08-13	$6.01	$6.01	$5.60	$5.68	$5.68	46,531
2021-08-12	$6.18	$6.18	$6.03	$6.04	$6.04	34,216
2021-08-11	$6.26	$6.31	$6.15	$6.24	$6.24	15,915
2021-08-10	$6.50	$6.50	$6.03	$6.17	$6.17	36,119
2021-08-09	$6.41	$6.50	$6.39	$6.47	$6.47	12,494
2021-08-06	$6.52	$6.73	$6.39	$6.44	$6.44	23,757
2021-08-05	$6.25	$6.42	$6.17	$6.30	$6.30	31,187
2021-08-04	$6.45	$6.61	$6.26	$6.30	$6.30	56,338
2021-08-03	$6.45	$6.77	$6.40	$6.50	$6.50	55,224
2021-08-02	$6.13	$6.80	$6.13	$6.43	$6.43	163,336
2021-07-30	$6.28	$6.40	$6.03	$6.17	$6.17	98,796
2021-07-29	$6.00	$6.10	$5.89	$6.05	$6.05	41,433
2021-07-28	$6.01	$6.11	$5.88	$6.00	$6.00	46,723
2021-07-27	$6.05	$6.05	$5.89	$6.01	$6.01	10,765
2021-07-26	$6.28	$6.29	$5.95	$6.05	$6.05	81,892
2021-07-23	$5.72	$6.05	$5.72	$5.88	$5.88	62,791
2021-07-22	$5.77	$5.78	$5.63	$5.74	$5.74	13,491
2021-07-21	$5.68	$5.78	$5.64	$5.67	$5.67	15,724
2021-07-20	$5.52	$5.74	$5.49	$5.56	$5.56	41,334
2021-07-19	$5.49	$5.64	$5.30	$5.55	$5.55	18,714
2021-07-16	$5.77	$5.77	$5.48	$5.49	$5.49	22,609
2021-07-15	$5.90	$5.93	$5.63	$5.64	$5.64	18,047
2021-07-14	$6.05	$6.05	$5.86	$5.86	$5.86	3,362
2021-07-13	$5.87	$6.04	$5.81	$6.00	$6.00	16,967
2021-07-12	$5.93	$5.99	$5.81	$5.92	$5.92	33,137
2021-07-09	$5.74	$6.06	$5.74	$5.90	$5.90	36,592
2021-07-08	$5.84	$6.09	$5.73	$5.83	$5.83	55,767
2021-07-07	$6.19	$6.27	$5.89	$5.91	$5.91	19,680
2021-07-06	$6.63	$6.64	$5.86	$6.30	$6.30	153,785
2021-07-02	$6.80	$6.80	$6.63	$6.66	$6.66	4,581
2021-07-01	$6.84	$6.91	$6.78	$6.78	$6.78	7,457
2021-06-30	$6.82	$6.86	$6.67	$6.81	$6.81	34,104
2021-06-29	$6.65	$6.99	$6.61	$6.90	$6.90	51,213
2021-06-28	$7.17	$7.24	$6.60	$6.83	$6.83	53,883
2021-06-25	$7.09	$7.20	$6.90	$7.20	$7.20	71,273
2021-06-24	$6.78	$7.16	$6.55	$7.09	$7.09	130,041
2021-06-23	$6.87	$6.92	$6.64	$6.85	$6.85	48,752
2021-06-22	$6.70	$6.91	$6.63	$6.88	$6.88	45,794
2021-06-21	$6.78	$6.84	$6.67	$6.67	$6.67	14,143
2021-06-18	$6.69	$6.79	$6.56	$6.79	$6.79	17,880
2021-06-17	$6.80	$6.93	$6.69	$6.71	$6.71	30,267
2021-06-16	$6.94	$6.97	$6.75	$6.84	$6.84	35,540
2021-06-15	$6.62	$6.86	$6.55	$6.86	$6.86	32,867
2021-06-14	$6.77	$6.95	$6.66	$6.83	$6.83	88,471
2021-06-11	$6.28	$6.67	$6.20	$6.66	$6.66	120,021
2021-06-10	$6.18	$6.25	$6.15	$6.24	$6.24	15,388
2021-06-09	$6.10	$6.28	$6.02	$6.19	$6.19	99,401
2021-06-08	$6.15	$6.16	$5.91	$5.95	$5.95	25,401
2021-06-07	$6.22	$6.35	$5.99	$6.01	$6.01	34,970
2021-06-04	$6.31	$6.36	$6.20	$6.25	$6.25	22,960
2021-06-03	$6.25	$6.35	$6.16	$6.32	$6.32	26,367
2021-06-02	$6.00	$6.28	$6.00	$6.25	$6.25	62,928
2021-06-01	$5.78	$6.08	$5.78	$6.03	$6.03	28,408
2021-05-28	$5.77	$5.91	$5.51	$5.86	$5.86	44,098
2021-05-27	$5.96	$6.13	$5.84	$5.84	$5.84	9,131
2021-05-26	$5.80	$6.18	$5.77	$6.01	$6.01	17,324
2021-05-25	$6.29	$6.45	$5.86	$5.87	$5.87	45,458
2021-05-24	$6.40	$6.46	$6.21	$6.23	$6.23	51,614
2021-05-21	$6.48	$6.48	$6.35	$6.44	$6.44	22,368
2021-05-20	$6.29	$6.55	$6.21	$6.46	$6.46	113,682
2021-05-19	$5.71	$6.29	$5.68	$6.29	$6.29	190,233
2021-05-18	$5.34	$5.80	$5.34	$5.75	$5.75	289,713
2021-05-17	$5.33	$5.48	$5.33	$5.39	$5.39	14,825
2021-05-14	$5.32	$5.49	$5.23	$5.32	$5.32	42,252
2021-05-13	$5.30	$5.35	$5.15	$5.15	$5.15	57,601
2021-05-12	$5.36	$5.49	$5.25	$5.30	$5.30	65,453
2021-05-11	$5.32	$5.49	$5.20	$5.36	$5.36	115,772
2021-05-10	$5.49	$5.49	$5.37	$5.37	$5.37	3,648
2021-05-07	$5.33	$5.44	$5.32	$5.42	$5.42	27,204
2021-05-06	$5.48	$5.48	$5.33	$5.33	$5.33	7,367
2021-05-05	$5.37	$5.64	$5.31	$5.45	$5.45	69,899
2021-05-04	$5.42	$5.42	$5.15	$5.31	$5.31	67,190
2021-05-03	$5.38	$5.50	$5.25	$5.30	$5.30	36,356
2021-04-30	$5.60	$5.73	$5.33	$5.39	$5.39	71,087
2021-04-29	$5.47	$5.63	$5.41	$5.61	$5.61	29,480
2021-04-28	$5.56	$5.67	$5.41	$5.48	$5.48	51,801
2021-04-27	$5.63	$5.66	$5.41	$5.60	$5.60	32,801
2021-04-26	$5.66	$5.67	$5.48	$5.49	$5.49	13,760
2021-04-23	$5.64	$5.67	$5.43	$5.67	$5.67	13,766
2021-04-22	$5.51	$5.65	$5.45	$5.65	$5.65	20,948
2021-04-21	$5.43	$5.55	$5.43	$5.48	$5.48	15,006
2021-04-20	$5.45	$5.56	$5.45	$5.45	$5.45	6,501
2021-04-19	$5.57	$5.58	$5.37	$5.52	$5.52	33,704
2021-04-16	$5.52	$5.63	$5.36	$5.57	$5.57	18,361
2021-04-15	$5.40	$5.48	$5.29	$5.47	$5.47	41,970
2021-04-14	$5.32	$5.40	$5.30	$5.40	$5.40	13,961
2021-04-13	$5.28	$5.40	$5.25	$5.34	$5.34	23,683
2021-04-12	$5.31	$5.39	$5.25	$5.32	$5.32	12,150
2021-04-09	$5.74	$5.74	$5.36	$5.41	$5.41	7,406
2021-04-08	$5.69	$5.69	$5.50	$5.52	$5.52	2,772
2021-04-07	$5.66	$5.70	$5.50	$5.51	$5.51	6,858
2021-04-06	$5.38	$5.78	$5.38	$5.64	$5.64	61,975
2021-04-05	$5.65	$5.69	$5.39	$5.52	$5.52	56,659
2021-04-01	$5.50	$5.58	$5.45	$5.57	$5.57	11,555
2021-03-31	$5.28	$5.52	$5.28	$5.42	$5.42	22,194
2021-03-30	$5.29	$5.61	$5.29	$5.39	$5.39	44,275
2021-03-29	$5.36	$5.42	$5.28	$5.32	$5.32	35,027
2021-03-26	$5.35	$5.50	$5.30	$5.33	$5.33	3,525
2021-03-25	$5.30	$5.47	$5.27	$5.30	$5.30	19,856
2021-03-24	$5.70	$5.81	$5.26	$5.30	$5.30	36,248
2021-03-23	$5.32	$5.73	$5.30	$5.72	$5.72	58,755
2021-03-22	$5.43	$5.46	$5.30	$5.37	$5.37	13,580
2021-03-19	$5.32	$5.52	$5.26	$5.48	$5.48	6,812
2021-03-18	$5.30	$5.44	$5.25	$5.33	$5.33	17,869
2021-03-17	$5.30	$5.34	$5.30	$5.30	$5.30	7,335
2021-03-16	$5.37	$5.45	$5.23	$5.34	$5.34	19,716
2021-03-15	$5.30	$5.49	$5.25	$5.49	$5.49	16,423
2021-03-12	$5.39	$5.47	$5.30	$5.30	$5.30	13,667
2021-03-11	$5.55	$5.56	$5.33	$5.49	$5.49	13,859
2021-03-10	$5.42	$5.48	$5.31	$5.48	$5.48	15,906
2021-03-09	$5.39	$5.48	$5.27	$5.34	$5.34	13,645
2021-03-08	$4.95	$5.67	$4.95	$5.32	$5.32	69,794
2021-03-05	$4.75	$5.01	$4.73	$4.96	$4.96	140,714
2021-03-04	$5.02	$5.04	$4.72	$4.75	$4.75	41,528
2021-03-03	$5.25	$5.42	$5.00	$5.03	$5.03	106,081
2021-03-02	$5.21	$5.21	$5.08	$5.16	$5.16	23,915
2021-03-01	$5.21	$5.33	$5.00	$5.10	$5.10	136,822
2021-02-26	$5.40	$5.40	$5.05	$5.17	$5.17	100,945
2021-02-25	$5.90	$6.10	$5.70	$5.72	$5.72	109,114
2021-02-24	$5.53	$5.96	$5.48	$5.84	$5.84	26,528
2021-02-23	$5.75	$5.77	$5.28	$5.65	$5.65	76,445
2021-02-22	$5.68	$5.93	$5.64	$5.85	$5.85	48,862
2021-02-19	$5.81	$5.98	$5.69	$5.83	$5.83	28,682
2021-02-18	$5.90	$5.92	$5.70	$5.85	$5.85	17,160
2021-02-17	$5.98	$5.98	$5.80	$5.87	$5.87	45,500
2021-02-16	$5.69	$5.95	$5.64	$5.89	$5.89	105,441
2021-02-12	$5.63	$5.78	$5.56	$5.65	$5.65	25,860
2021-02-11	$5.83	$5.85	$5.68	$5.71	$5.71	6,809
2021-02-10	$5.84	$5.87	$5.60	$5.76	$5.76	41,352
2021-02-09	$5.58	$5.82	$5.43	$5.77	$5.77	39,561
2021-02-08	$5.47	$5.58	$5.43	$5.58	$5.58	24,135
2021-02-05	$5.48	$5.53	$5.40	$5.47	$5.47	13,221
2021-02-04	$5.40	$5.50	$5.30	$5.43	$5.43	19,264
2021-02-03	$5.60	$5.62	$5.29	$5.42	$5.42	20,164
2021-02-02	$5.44	$5.65	$5.35	$5.55	$5.55	49,195
2021-02-01	$5.16	$5.39	$5.06	$5.39	$5.39	25,573
2021-01-29	$5.06	$5.19	$5.02	$5.16	$5.16	20,989
2021-01-28	$5.31	$5.40	$5.10	$5.15	$5.15	26,288
2021-01-27	$5.27	$5.46	$5.09	$5.31	$5.31	31,342
2021-01-26	$5.29	$5.39	$5.26	$5.31	$5.31	26,412
2021-01-25	$5.25	$5.54	$5.14	$5.32	$5.32	65,470
2021-01-22	$5.20	$5.26	$5.20	$5.25	$5.25	6,945
2021-01-21	$5.21	$5.27	$5.14	$5.26	$5.26	23,287
2021-01-20	$5.30	$5.34	$5.12	$5.25	$5.25	41,705
2021-01-19	$5.47	$5.47	$5.29	$5.32	$5.32	24,088
2021-01-15	$5.45	$5.50	$5.26	$5.47	$5.47	26,026
2021-01-14	$5.30	$5.49	$5.19	$5.43	$5.43	55,191
2021-01-13	$5.02	$5.28	$4.98	$5.27	$5.27	55,866
2021-01-12	$5.05	$5.05	$4.86	$5.02	$5.02	40,216
2021-01-11	$4.75	$5.14	$4.63	$5.00	$5.00	116,641
2021-01-08	$4.49	$4.75	$4.49	$4.65	$4.65	42,108
2021-01-07	$4.43	$4.59	$4.43	$4.51	$4.51	18,200
2021-01-06	$4.66	$4.71	$4.42	$4.42	$4.42	58,262
2021-01-05	$4.05	$4.68	$4.05	$4.60	$4.60	85,683
2021-01-04	$4.12	$4.30	$4.03	$4.15	$4.15	233,608
2020-12-31	$4.19	$4.33	$4.12	$4.12	$4.12	59,552
2020-12-30	$4.40	$4.43	$4.10	$4.25	$4.25	134,658
2020-12-29	$4.53	$4.53	$4.28	$4.41	$4.41	20,502
2020-12-28	$4.44	$4.59	$4.42	$4.55	$4.55	20,486
2020-12-24	$4.66	$4.74	$4.48	$4.48	$4.48	30,755
2020-12-23	$4.63	$4.74	$4.52	$4.59	$4.59	65,690
2020-12-22	$4.56	$4.64	$4.40	$4.59	$4.59	74,065
2020-12-21	$4.27	$4.59	$4.15	$4.23	$4.23	76,380
2020-12-18	$4.55	$4.64	$4.32	$4.32	$4.32	77,254
2020-12-17	$4.79	$4.81	$4.46	$4.53	$4.53	110,749
2020-12-16	$4.01	$4.85	$3.96	$4.75	$4.75	417,951
2020-12-15	$3.95	$4.12	$3.91	$4.03	$4.03	29,993
2020-12-14	$3.94	$4.11	$3.90	$3.93	$3.93	55,563
2020-12-11	$3.96	$4.11	$3.91	$3.96	$3.96	102,406
2020-12-10	$4.09	$4.09	$3.85	$4.01	$4.01	137,588
2020-12-09	$4.05	$4.18	$4.03	$4.18	$4.18	14,357
2020-12-08	$4.14	$4.15	$3.91	$4.05	$4.05	33,360
2020-12-07	$4.16	$4.19	$4.09	$4.11	$4.11	15,009
2020-12-04	$4.11	$4.43	$4.03	$4.03	$4.03	35,734
2020-12-03	$4.10	$4.21	$4.02	$4.05	$4.05	35,876
2020-12-02	$4.21	$4.21	$4.02	$4.10	$4.10	6,581
2020-12-01	$4.06	$4.24	$3.94	$4.04	$4.04	55,907
2020-11-30	$4.14	$4.15	$3.96	$3.96	$3.96	34,820
2020-11-27	$3.95	$4.35	$3.95	$4.14	$4.14	43,049
2020-11-25	$3.89	$4.00	$3.83	$3.94	$3.94	23,041
2020-11-24	$3.64	$3.91	$3.64	$3.89	$3.89	30,362
2020-11-23	$3.70	$3.76	$3.68	$3.70	$3.70	18,517
2020-11-20	$3.71	$3.83	$3.67	$3.72	$3.72	31,626
2020-11-19	$3.87	$3.87	$3.65	$3.69	$3.69	20,249
2020-11-18	$3.93	$3.96	$3.78	$3.78	$3.78	10,670
2020-11-17	$3.71	$4.00	$3.70	$3.87	$3.87	89,816
2020-11-16	$3.80	$3.81	$3.63	$3.70	$3.70	12,243
2020-11-13	$3.79	$3.79	$3.67	$3.67	$3.67	6,060
2020-11-12	$3.76	$3.76	$3.69	$3.71	$3.71	2,331
2020-11-11	$3.73	$3.82	$3.67	$3.78	$3.78	6,367
2020-11-10	$3.54	$3.74	$3.54	$3.64	$3.64	4,171
2020-11-09	$3.47	$3.74	$3.32	$3.64	$3.64	24,900
2020-11-06	$3.40	$3.46	$3.33	$3.43	$3.43	7,947
2020-11-05	$3.43	$3.51	$3.42	$3.42	$3.42	13,425
2020-11-04	$3.29	$3.52	$3.29	$3.45	$3.45	6,442
2020-11-03	$3.43	$3.59	$3.30	$3.33	$3.33	47,798
2020-11-02	$3.30	$3.45	$3.30	$3.36	$3.36	23,673
2020-10-30	$3.90	$3.90	$3.26	$3.41	$3.41	127,813
2020-10-29	$3.52	$3.99	$3.51	$3.99	$3.99	16,366
2020-10-28	$3.59	$3.61	$3.53	$3.60	$3.60	2,258
2020-10-27	$3.58	$3.77	$3.57	$3.77	$3.77	5,081
2020-10-26	$3.67	$3.75	$3.55	$3.61	$3.61	21,320
2020-10-23	$3.61	$3.88	$3.61	$3.72	$3.72	15,697
2020-10-22	$3.79	$3.83	$3.65	$3.68	$3.68	11,773
2020-10-21	$3.89	$3.92	$3.66	$3.81	$3.81	18,210
2020-10-20	$3.91	$3.95	$3.78	$3.84	$3.84	12,604
2020-10-19	$3.95	$4.15	$3.88	$3.90	$3.90	32,282
2020-10-16	$3.80	$4.28	$3.80	$3.86	$3.86	67,631
2020-10-15	$3.73	$3.95	$3.67	$3.87	$3.87	16,899
2020-10-14	$3.61	$4.00	$3.61	$3.97	$3.97	51,686
2020-10-13	$3.45	$3.82	$3.40	$3.73	$3.73	62,102
2020-10-12	$3.49	$3.65	$3.39	$3.56	$3.56	12,916
2020-10-09	$3.48	$3.60	$3.48	$3.52	$3.52	9,540
2020-10-08	$3.67	$3.70	$3.49	$3.63	$3.63	29,089
2020-10-07	$3.06	$3.74	$2.99	$3.60	$3.60	197,880
2020-10-06	$3.07	$3.13	$3.06	$3.06	$3.06	6,532
2020-10-05	$3.11	$3.12	$3.05	$3.05	$3.05	10,592
2020-10-02	$3.14	$3.23	$3.08	$3.12	$3.12	9,802
2020-10-01	$3.17	$3.23	$3.15	$3.23	$3.23	8,142
2020-09-30	$3.18	$3.24	$3.18	$3.18	$3.18	22,554
2020-09-29	$3.15	$3.18	$3.13	$3.18	$3.18	14,044
2020-09-28	$3.06	$3.12	$3.04	$3.11	$3.11	11,396
2020-09-25	$2.99	$3.00	$2.86	$3.00	$3.00	75,578
2020-09-24	$3.04	$3.04	$2.90	$2.99	$2.99	44,743
2020-09-23	$3.06	$3.07	$3.03	$3.05	$3.05	2,900
2020-09-22	$3.10	$3.10	$3.02	$3.03	$3.03	7,282
2020-09-21	$3.10	$3.10	$3.05	$3.05	$3.05	5,685
2020-09-18	$3.26	$3.27	$3.15	$3.15	$3.15	11,882
2020-09-17	$3.17	$3.26	$3.15	$3.19	$3.19	4,712
2020-09-16	$3.24	$3.27	$3.18	$3.19	$3.19	7,684
2020-09-15	$3.27	$3.29	$3.22	$3.25	$3.25	4,892
2020-09-14	$3.28	$3.29	$3.21	$3.25	$3.25	9,836
2020-09-11	$3.29	$3.30	$3.24	$3.29	$3.29	2,900
2020-09-10	$3.25	$3.26	$3.15	$3.24	$3.24	19,360
2020-09-09	$3.29	$3.34	$3.23	$3.26	$3.26	13,127
2020-09-08	$3.32	$3.33	$3.27	$3.28	$3.28	6,590
2020-09-04	$3.37	$3.38	$3.30	$3.33	$3.33	10,214
2020-09-03	$3.33	$3.42	$3.33	$3.39	$3.39	7,821
2020-09-02	$3.35	$3.45	$3.34	$3.44	$3.44	11,894
2020-09-01	$3.33	$3.43	$3.30	$3.32	$3.32	14,850
2020-08-31	$3.38	$3.45	$3.32	$3.32	$3.32	21,865
2020-08-28	$3.45	$3.45	$3.41	$3.43	$3.43	32,216
2020-08-27	$3.44	$3.55	$3.37	$3.41	$3.41	22,249
2020-08-26	$3.43	$3.57	$3.37	$3.47	$3.47	32,995
2020-08-25	$3.56	$3.62	$3.33	$3.36	$3.36	36,776
2020-08-24	$3.67	$3.74	$3.51	$3.60	$3.60	29,108
2020-08-21	$3.80	$3.83	$3.63	$3.65	$3.65	9,342
2020-08-20	$3.65	$3.84	$3.62	$3.77	$3.77	22,677
2020-08-19	$3.66	$3.68	$3.57	$3.64	$3.64	8,738
2020-08-18	$3.68	$3.75	$3.66	$3.69	$3.69	20,113
2020-08-17	$3.78	$3.83	$3.69	$3.70	$3.70	11,965
2020-08-14	$3.80	$3.83	$3.75	$3.79	$3.79	1,408
2020-08-13	$3.86	$3.87	$3.74	$3.80	$3.80	12,705
2020-08-12	$3.90	$3.90	$3.70	$3.82	$3.82	14,905
2020-08-11	$3.88	$3.97	$3.86	$3.86	$3.86	22,324
2020-08-10	$3.96	$3.96	$3.83	$3.89	$3.89	10,126
2020-08-07	$3.90	$3.95	$3.89	$3.89	$3.89	12,454
2020-08-06	$3.80	$3.89	$3.79	$3.89	$3.89	14,049
2020-08-05	$4.04	$4.04	$3.63	$3.81	$3.81	120,916
2020-08-04	$3.91	$4.06	$3.90	$4.03	$4.03	54,736
2020-08-03	$3.79	$3.98	$3.79	$3.90	$3.90	24,322
2020-07-31	$3.85	$3.88	$3.67	$3.75	$3.75	33,071
2020-07-30	$3.52	$3.89	$3.50	$3.77	$3.77	40,950
2020-07-29	$3.52	$3.57	$3.45	$3.56	$3.56	21,015
2020-07-28	$3.56	$3.60	$3.43	$3.43	$3.43	8,000
2020-07-27	$3.43	$3.57	$3.41	$3.57	$3.57	26,163
2020-07-24	$3.51	$3.55	$3.42	$3.42	$3.42	11,370
2020-07-23	$3.55	$3.58	$3.51	$3.51	$3.51	11,545
2020-07-22	$3.52	$3.57	$3.52	$3.55	$3.55	11,598
2020-07-21	$3.60	$3.62	$3.53	$3.55	$3.55	12,938
2020-07-20	$3.67	$3.67	$3.58	$3.60	$3.60	13,370
2020-07-17	$3.74	$3.74	$3.63	$3.67	$3.67	7,200
2020-07-16	$3.73	$3.79	$3.67	$3.76	$3.76	14,900
2020-07-15	$3.62	$3.74	$3.59	$3.74	$3.74	14,000
2020-07-14	$3.66	$3.68	$3.40	$3.53	$3.53	17,900
2020-07-13	$3.69	$3.74	$3.61	$3.64	$3.64	24,600
2020-07-10	$3.73	$3.80	$3.64	$3.73	$3.73	16,000
2020-07-09	$3.95	$4.02	$3.70	$3.80	$3.80	24,800
2020-07-08	$3.78	$3.92	$3.65	$3.89	$3.89	36,900
2020-07-07	$4.00	$4.03	$3.81	$3.81	$3.81	82,300
2020-07-06	$3.70	$4.05	$3.65	$4.01	$4.01	151,000
2020-07-02	$3.51	$3.69	$3.47	$3.47	$3.47	33,800
2020-07-01	$3.38	$3.57	$3.38	$3.57	$3.57	12,400
2020-06-30	$3.35	$3.45	$3.32	$3.38	$3.38	11,100
2020-06-29	$3.17	$3.36	$3.17	$3.31	$3.31	13,400
2020-06-26	$3.50	$3.52	$3.14	$3.14	$3.14	55,494
2020-06-25	$3.63	$3.63	$3.46	$3.47	$3.47	14,004
2020-06-24	$3.70	$3.70	$3.46	$3.57	$3.57	18,603
2020-06-23	$3.51	$3.93	$3.36	$3.71	$3.71	97,393
2020-06-22	$3.28	$3.43	$3.27	$3.40	$3.40	29,391
2020-06-19	$3.31	$3.42	$3.30	$3.42	$3.42	8,130
2020-06-18	$3.24	$3.45	$3.16	$3.28	$3.28	31,844
2020-06-17	$3.17	$3.34	$3.17	$3.20	$3.20	8,606
2020-06-16	$3.26	$3.38	$3.15	$3.20	$3.20	38,909
2020-06-15	$3.25	$3.39	$3.18	$3.21	$3.21	9,007
2020-06-12	$3.27	$3.27	$3.15	$3.24	$3.24	5,624
2020-06-11	$3.26	$3.32	$3.15	$3.15	$3.15	14,242
2020-06-10	$3.35	$3.45	$3.26	$3.26	$3.26	23,699
2020-06-09	$3.55	$3.55	$3.20	$3.45	$3.45	43,903
2020-06-08	$3.33	$3.63	$3.27	$3.56	$3.56	34,969
2020-06-05	$3.61	$3.82	$3.31	$3.32	$3.32	34,546
2020-06-04	$3.25	$3.57	$3.16	$3.57	$3.57	13,046
2020-06-03	$3.24	$3.45	$3.14	$3.19	$3.19	58,038
2020-06-02	$3.00	$3.26	$3.00	$3.22	$3.22	26,210
2020-06-01	$3.11	$3.18	$2.89	$3.02	$3.02	51,111
2020-05-29	$3.27	$3.27	$3.06	$3.18	$3.18	10,342
2020-05-28	$3.20	$3.34	$3.07	$3.20	$3.20	33,514
2020-05-27	$3.04	$3.29	$3.04	$3.12	$3.12	12,266
2020-05-26	$3.13	$3.28	$3.01	$3.04	$3.04	13,239
2020-05-22	$2.91	$3.15	$2.91	$3.13	$3.13	8,801
2020-05-21	$3.17	$3.29	$2.71	$2.91	$2.91	53,600
2020-05-20	$3.25	$3.30	$3.05	$3.30	$3.30	6,977
2020-05-19	$3.21	$3.26	$3.01	$3.06	$3.06	15,858
2020-05-18	$2.89	$3.13	$2.89	$3.01	$3.01	4,092
2020-05-15	$2.83	$3.19	$2.83	$2.89	$2.89	22,874
2020-05-14	$2.81	$3.05	$2.81	$2.88	$2.88	13,284
2020-05-13	$3.08	$3.08	$2.90	$2.93	$2.93	18,553
2020-05-12	$3.21	$3.21	$3.06	$3.07	$3.07	2,986
2020-05-11	$3.28	$3.38	$3.09	$3.09	$3.09	11,466
2020-05-08	$3.28	$3.33	$3.12	$3.24	$3.24	7,847
2020-05-07	$3.35	$3.36	$3.21	$3.26	$3.26	7,163
2020-05-06	$3.31	$3.32	$3.19	$3.30	$3.30	6,948
2020-05-05	$3.25	$3.38	$3.20	$3.21	$3.21	20,723
2020-05-04	$3.14	$3.32	$3.08	$3.11	$3.11	32,280
2020-05-01	$2.90	$3.14	$2.90	$3.06	$3.06	82,579
2020-04-30	$2.92	$2.98	$2.88	$2.88	$2.88	8,330
2020-04-29	$2.85	$2.92	$2.81	$2.90	$2.90	14,967
2020-04-28	$2.88	$2.96	$2.69	$2.81	$2.81	45,382
2020-04-27	$2.97	$3.00	$2.90	$2.96	$2.96	4,428
2020-04-24	$2.82	$2.97	$2.82	$2.90	$2.90	1,987
2020-04-23	$2.94	$2.98	$2.91	$2.91	$2.91	788
2020-04-22	$2.87	$2.93	$2.77	$2.86	$2.86	2,631
2020-04-21	$2.88	$2.90	$2.78	$2.81	$2.81	38,728
2020-04-20	$3.02	$3.13	$2.91	$2.98	$2.98	2,957
2020-04-17	$3.00	$3.13	$2.84	$3.03	$3.03	22,667
2020-04-16	$3.11	$3.14	$2.95	$2.98	$2.98	41,538
2020-04-15	$3.14	$3.17	$3.07	$3.14	$3.14	4,742
2020-04-14	$3.28	$3.34	$3.09	$3.20	$3.20	7,387
2020-04-13	$3.21	$3.28	$3.13	$3.19	$3.19	5,747
2020-04-09	$2.97	$3.28	$2.94	$3.25	$3.25	30,338
2020-04-08	$2.88	$2.97	$2.84	$2.97	$2.97	24,740
2020-04-07	$2.84	$2.90	$2.83	$2.90	$2.90	4,335
2020-04-06	$2.81	$2.96	$2.81	$2.82	$2.82	1,985
2020-04-03	$2.89	$2.90	$2.79	$2.85	$2.85	6,653
2020-04-02	$2.89	$2.98	$2.86	$2.90	$2.90	6,201
2020-04-01	$2.79	$2.87	$2.78	$2.78	$2.78	757
2020-03-31	$2.73	$2.90	$2.73	$2.81	$2.81	23,137
2020-03-30	$2.91	$2.99	$2.75	$2.77	$2.77	11,574
2020-03-27	$2.95	$3.02	$2.88	$2.99	$2.99	1,910
2020-03-26	$2.84	$3.00	$2.76	$2.81	$2.81	50,226
2020-03-25	$2.93	$2.97	$2.73	$2.73	$2.73	39,751
2020-03-24	$2.91	$2.94	$2.68	$2.92	$2.92	21,548
2020-03-23	$2.52	$3.01	$2.52	$2.88	$2.88	25,441
2020-03-20	$2.70	$2.71	$2.53	$2.59	$2.59	1,820
2020-03-19	$2.41	$2.73	$2.41	$2.69	$2.69	25,628
2020-03-18	$2.53	$2.60	$2.51	$2.51	$2.51	17,862
2020-03-17	$2.56	$3.42	$2.51	$2.62	$2.62	15,464
2020-03-16	$2.55	$2.99	$2.34	$2.68	$2.68	59,630
2020-03-13	$2.98	$2.98	$2.65	$2.67	$2.67	44,443
2020-03-12	$2.76	$2.78	$2.62	$2.75	$2.75	36,192
2020-03-11	$2.96	$2.97	$2.77	$2.94	$2.94	26,959
2020-03-10	$2.96	$2.96	$2.76	$2.91	$2.91	23,565
2020-03-09	$3.00	$3.03	$2.82	$2.95	$2.95	32,891
2020-03-06	$3.24	$3.24	$2.89	$3.00	$3.00	38,889
2020-03-05	$3.31	$3.36	$3.23	$3.23	$3.23	15,485
2020-03-04	$3.24	$3.53	$3.24	$3.30	$3.30	23,378
2020-03-03	$3.36	$3.53	$3.32	$3.33	$3.33	8,906
2020-03-02	$3.52	$3.69	$3.40	$3.42	$3.42	15,225
2020-02-28	$3.34	$3.58	$3.34	$3.58	$3.58	54,888
2020-02-27	$3.46	$3.52	$3.41	$3.44	$3.44	14,087
2020-02-26	$3.57	$3.61	$3.51	$3.52	$3.52	5,970
2020-02-25	$3.74	$3.76	$3.57	$3.57	$3.57	19,596
2020-02-24	$3.90	$3.90	$3.68	$3.79	$3.79	21,341
2020-02-21	$4.04	$4.04	$3.80	$4.02	$4.02	26,240
2020-02-20	$3.83	$4.08	$3.79	$4.08	$4.08	19,306
2020-02-19	$3.80	$3.91	$3.70	$3.91	$3.91	78,493
2020-02-18	$4.09	$4.09	$3.80	$3.81	$3.81	46,082
2020-02-14	$4.01	$4.09	$4.01	$4.08	$4.08	5,782
2020-02-13	$4.01	$4.07	$4.01	$4.03	$4.03	11,187
2020-02-12	$4.04	$4.07	$4.01	$4.07	$4.07	24,807
2020-02-11	$4.01	$4.05	$3.99	$4.03	$4.03	15,626
2020-02-10	$4.06	$4.14	$4.00	$4.01	$4.01	4,272
2020-02-07	$4.15	$4.15	$4.06	$4.11	$4.11	12,199
2020-02-06	$4.12	$4.14	$4.07	$4.10	$4.10	2,672
2020-02-05	$4.08	$4.32	$4.08	$4.16	$4.16	5,352
2020-02-04	$4.07	$4.13	$4.06	$4.13	$4.13	959
2020-02-03	$4.06	$4.13	$4.06	$4.06	$4.06	4,808
2020-01-31	$4.15	$4.16	$4.06	$4.06	$4.06	3,438
2020-01-30	$4.08	$4.15	$4.06	$4.15	$4.15	11,417
2020-01-29	$4.08	$4.11	$4.05	$4.06	$4.06	21,820
2020-01-28	$4.05	$4.12	$4.05	$4.06	$4.06	16,241
2020-01-27	$4.10	$4.12	$4.05	$4.05	$4.05	8,273
2020-01-24	$4.21	$4.22	$4.15	$4.17	$4.17	5,835
2020-01-23	$4.20	$4.28	$4.16	$4.16	$4.16	15,228
2020-01-22	$4.21	$4.28	$4.20	$4.26	$4.26	4,633
2020-01-21	$4.16	$4.35	$4.15	$4.35	$4.35	4,702
2020-01-17	$4.21	$4.30	$4.16	$4.16	$4.16	10,923
2020-01-16	$4.26	$4.34	$4.18	$4.25	$4.25	11,067
2020-01-15	$4.20	$4.37	$4.20	$4.21	$4.21	8,677
2020-01-14	$4.29	$4.38	$4.17	$4.26	$4.26	21,470
2020-01-13	$4.36	$4.39	$4.18	$4.38	$4.38	14,787
2020-01-10	$4.30	$4.46	$4.23	$4.36	$4.36	14,766
2020-01-09	$4.47	$4.47	$4.35	$4.35	$4.35	5,955
2020-01-08	$4.31	$4.48	$4.31	$4.46	$4.46	23,978
2020-01-07	$4.36	$4.38	$4.21	$4.36	$4.36	21,488
2020-01-06	$4.27	$4.41	$4.13	$4.34	$4.34	26,063
2020-01-03	$4.40	$4.40	$4.21	$4.21	$4.21	11,978
2020-01-02	$4.24	$4.44	$4.23	$4.43	$4.43	12,809
2019-12-31	$4.20	$4.32	$4.20	$4.25	$4.25	23,962
2019-12-30	$4.01	$4.31	$3.89	$4.22	$4.22	57,879
2019-12-27	$4.12	$4.14	$4.01	$4.01	$4.01	24,137
2019-12-26	$4.16	$4.17	$4.08	$4.12	$4.12	12,691
2019-12-24	$4.17	$4.23	$4.13	$4.16	$4.16	5,731
2019-12-23	$4.30	$4.30	$4.09	$4.12	$4.12	30,788
2019-12-20	$4.24	$4.35	$4.22	$4.30	$4.30	10,406
2019-12-19	$4.24	$4.34	$4.17	$4.27	$4.27	19,779
2019-12-18	$4.25	$4.42	$4.24	$4.38	$4.38	24,291
2019-12-17	$4.35	$4.43	$4.25	$4.25	$4.25	24,402
2019-12-16	$4.52	$4.52	$4.25	$4.29	$4.29	30,518
2019-12-13	$4.05	$4.48	$4.05	$4.48	$4.48	34,941
2019-12-12	$4.06	$4.22	$4.06	$4.11	$4.11	14,585
2019-12-11	$4.11	$4.29	$4.10	$4.10	$4.10	28,927
2019-12-10	$4.27	$4.27	$4.13	$4.18	$4.18	20,204
2019-12-09	$4.20	$4.35	$4.20	$4.32	$4.32	11,861
2019-12-06	$4.07	$4.35	$4.07	$4.25	$4.25	12,561
2019-12-05	$4.02	$4.21	$4.02	$4.09	$4.09	4,572
2019-12-04	$4.14	$4.19	$4.07	$4.07	$4.07	6,926
2019-12-03	$4.12	$4.22	$4.06	$4.22	$4.22	3,194
2019-12-02	$4.25	$4.25	$4.08	$4.22	$4.22	21,515
2019-11-29	$4.22	$4.33	$4.22	$4.31	$4.31	2,678
2019-11-27	$4.01	$4.35	$4.01	$4.27	$4.27	74,899
2019-11-26	$4.18	$4.33	$4.00	$4.01	$4.01	28,140
2019-11-25	$4.00	$4.26	$4.00	$4.25	$4.25	25,928
2019-11-22	$4.09	$4.14	$4.00	$4.00	$4.00	13,965
2019-11-21	$4.13	$4.16	$4.05	$4.10	$4.10	17,141
2019-11-20	$4.22	$4.30	$4.17	$4.17	$4.17	24,813
2019-11-19	$4.17	$4.34	$4.16	$4.25	$4.25	20,390
2019-11-18	$4.20	$4.25	$4.10	$4.20	$4.20	20,863
2019-11-15	$4.05	$4.38	$4.05	$4.17	$4.17	84,150
2019-11-14	$3.97	$4.31	$3.90	$4.05	$4.05	74,212
2019-11-13	$3.95	$4.00	$3.80	$3.92	$3.92	10,515
2019-11-12	$3.99	$3.99	$3.88	$3.93	$3.93	7,832
2019-11-11	$3.69	$4.15	$3.67	$4.00	$4.00	91,232
2019-11-08	$3.70	$3.77	$3.65	$3.76	$3.76	94,372
2019-11-07	$3.78	$3.78	$3.70	$3.70	$3.70	14,981
2019-11-06	$3.40	$3.67	$3.40	$3.60	$3.60	110,087
2019-11-05	$3.40	$3.44	$3.37	$3.40	$3.40	51,196
2019-11-04	$3.41	$3.42	$3.31	$3.40	$3.40	20,968
2019-11-01	$3.47	$3.60	$3.23	$3.49	$3.49	30,884
2019-10-31	$3.83	$3.83	$3.65	$3.65	$3.65	9,876
2019-10-30	$3.87	$3.87	$3.62	$3.63	$3.63	30,071
2019-10-29	$3.76	$3.84	$3.65	$3.79	$3.79	12,177
2019-10-28	$3.75	$3.96	$3.73	$3.75	$3.75	10,411
2019-10-25	$3.80	$4.00	$3.73	$4.00	$4.00	8,063
2019-10-24	$3.99	$3.99	$3.70	$3.78	$3.78	59,705
2019-10-23	$3.88	$3.97	$3.88	$3.94	$3.94	1,731
2019-10-22	$3.92	$3.95	$3.92	$3.95	$3.95	4,141
2019-10-21	$3.95	$3.97	$3.91	$3.92	$3.92	20,127
2019-10-18	$3.91	$3.99	$3.91	$3.99	$3.99	6,650
2019-10-17	$3.89	$3.96	$3.88	$3.96	$3.96	8,092
2019-10-16	$3.95	$3.95	$3.85	$3.90	$3.90	10,279
2019-10-15	$3.93	$4.00	$3.87	$3.90	$3.90	6,688
2019-10-14	$3.94	$4.00	$3.85	$3.88	$3.88	4,790
2019-10-11	$3.95	$3.98	$3.86	$3.92	$3.92	26,403
2019-10-10	$4.00	$4.00	$3.87	$3.91	$3.91	8,128
2019-10-09	$3.89	$4.00	$3.84	$3.95	$3.95	11,868
2019-10-08	$3.90	$3.94	$3.87	$3.89	$3.89	16,316
2019-10-07	$3.92	$3.94	$3.90	$3.90	$3.90	1,844
2019-10-04	$3.87	$3.96	$3.86	$3.91	$3.91	11,659
2019-10-03	$3.90	$3.92	$3.83	$3.90	$3.90	6,633
2019-10-02	$3.88	$3.90	$3.84	$3.87	$3.87	8,769
2019-10-01	$3.94	$3.94	$3.86	$3.94	$3.94	7,309
2019-09-30	$3.83	$3.91	$3.83	$3.90	$3.90	6,596
2019-09-27	$3.87	$3.90	$3.85	$3.85	$3.85	7,554
2019-09-26	$3.83	$3.92	$3.83	$3.85	$3.85	19,221
2019-09-25	$3.82	$3.94	$3.80	$3.80	$3.80	12,906
2019-09-24	$3.89	$3.95	$3.83	$3.87	$3.87	6,836
2019-09-23	$3.87	$3.98	$3.81	$3.98	$3.98	5,746
2019-09-20	$3.98	$4.00	$3.80	$4.00	$4.00	60,247
2019-09-19	$3.98	$4.13	$3.95	$4.13	$4.13	21,684
2019-09-18	$3.99	$4.12	$3.96	$4.00	$4.00	7,400
2019-09-17	$4.04	$4.13	$3.96	$4.07	$4.07	12,556
2019-09-16	$4.10	$4.15	$3.96	$4.06	$4.06	23,088
2019-09-13	$4.13	$4.13	$3.87	$4.00	$4.00	45,017
2019-09-12	$4.04	$4.13	$4.00	$4.00	$4.00	8,489
2019-09-11	$3.92	$4.11	$3.88	$4.11	$4.11	17,329
2019-09-10	$3.79	$4.00	$3.79	$3.86	$3.86	17,557
2019-09-09	$3.79	$3.92	$3.79	$3.84	$3.84	4,122
2019-09-06	$3.81	$3.83	$3.73	$3.80	$3.80	5,479
2019-09-05	$3.76	$3.85	$3.66	$3.85	$3.85	10,073
2019-09-04	$3.79	$3.81	$3.70	$3.81	$3.81	3,478
2019-09-03	$3.69	$3.72	$3.67	$3.72	$3.72	6,268
2019-08-30	$3.68	$3.72	$3.67	$3.69	$3.69	10,026
2019-08-29	$3.79	$3.79	$3.67	$3.71	$3.71	10,989
2019-08-28	$3.68	$3.79	$3.63	$3.73	$3.73	5,662
2019-08-27	$3.72	$3.77	$3.60	$3.63	$3.63	7,241
2019-08-26	$3.64	$3.89	$3.64	$3.71	$3.71	13,772
2019-08-23	$3.67	$3.72	$3.61	$3.63	$3.63	5,754
2019-08-22	$3.80	$3.80	$3.62	$3.67	$3.67	9,598
2019-08-21	$3.75	$3.76	$3.65	$3.76	$3.76	19,253
2019-08-20	$3.80	$3.90	$3.71	$3.71	$3.71	31,101
2019-08-19	$4.00	$4.00	$3.75	$3.76	$3.76	7,097
2019-08-16	$3.72	$4.00	$3.72	$4.00	$4.00	15,109
2019-08-15	$3.70	$3.75	$3.68	$3.71	$3.71	13,737
2019-08-14	$3.70	$3.81	$3.68	$3.77	$3.77	7,413
2019-08-13	$3.65	$3.92	$3.65	$3.82	$3.82	58,328
2019-08-12	$3.96	$3.98	$3.61	$3.61	$3.61	54,281
2019-08-09	$4.01	$4.01	$3.82	$4.01	$4.01	35,126
2019-08-08	$3.97	$4.01	$3.96	$3.96	$3.96	11,464
2019-08-07	$4.07	$4.07	$3.90	$3.99	$3.99	15,961
2019-08-06	$4.04	$4.20	$4.04	$4.06	$4.06	6,456
2019-08-05	$4.28	$4.28	$4.00	$4.05	$4.05	28,517
2019-08-02	$4.25	$4.31	$4.03	$4.31	$4.31	48,367
2019-08-01	$4.44	$4.62	$4.42	$4.42	$4.42	13,389
2019-07-31	$4.56	$4.63	$4.39	$4.40	$4.40	11,215
2019-07-30	$4.59	$4.59	$4.43	$4.54	$4.54	10,909
2019-07-29	$4.31	$4.54	$4.31	$4.43	$4.43	14,017
2019-07-26	$4.35	$4.43	$4.35	$4.40	$4.40	10,491
2019-07-25	$4.30	$4.41	$4.30	$4.35	$4.35	8,842
2019-07-24	$4.24	$4.35	$4.21	$4.33	$4.33	25,905
2019-07-23	$4.26	$4.34	$4.21	$4.22	$4.22	3,321
2019-07-22	$4.32	$4.34	$4.26	$4.26	$4.26	10,284
2019-07-19	$4.26	$4.30	$4.25	$4.30	$4.30	8,948
2019-07-18	$4.19	$4.30	$4.19	$4.28	$4.28	9,492
2019-07-17	$4.28	$4.30	$4.19	$4.22	$4.22	18,524
2019-07-16	$4.40	$4.40	$4.27	$4.27	$4.27	4,780
2019-07-15	$4.40	$4.49	$4.29	$4.29	$4.29	13,820
2019-07-12	$4.26	$4.43	$4.26	$4.40	$4.40	12,726
2019-07-11	$4.35	$4.40	$4.23	$4.23	$4.23	22,459
2019-07-10	$4.23	$4.40	$4.23	$4.37	$4.37	10,742
2019-07-09	$4.20	$4.25	$4.16	$4.18	$4.18	28,782
2019-07-08	$4.22	$4.24	$4.16	$4.21	$4.21	18,578
2019-07-05	$4.33	$4.38	$4.17	$4.21	$4.21	64,732
2019-07-03	$4.35	$4.40	$4.33	$4.35	$4.35	9,820
2019-07-02	$4.41	$4.45	$4.37	$4.42	$4.42	11,494
2019-07-01	$4.54	$4.54	$4.37	$4.37	$4.37	13,681
2019-06-28	$4.62	$4.62	$4.44	$4.50	$4.50	12,751
2019-06-27	$4.45	$4.62	$4.45	$4.62	$4.62	3,821
2019-06-26	$4.38	$4.48	$4.38	$4.46	$4.46	17,111
2019-06-25	$4.42	$4.58	$4.36	$4.58	$4.58	6,842
2019-06-24	$4.36	$4.72	$4.36	$4.52	$4.52	42,645
2019-06-21	$4.73	$4.73	$4.31	$4.39	$4.39	65,567
2019-06-20	$4.66	$4.70	$4.48	$4.70	$4.70	4,571
2019-06-19	$4.58	$4.67	$4.52	$4.58	$4.58	19,530
2019-06-18	$4.37	$4.70	$4.31	$4.70	$4.70	43,684
2019-06-17	$4.36	$4.48	$4.32	$4.40	$4.40	9,394
2019-06-14	$4.32	$4.40	$4.31	$4.40	$4.40	3,909
2019-06-13	$4.32	$4.51	$4.31	$4.32	$4.32	24,397
2019-06-12	$4.44	$4.45	$4.37	$4.45	$4.45	1,728
2019-06-11	$4.35	$4.58	$4.23	$4.58	$4.58	34,650
2019-06-10	$4.26	$4.60	$4.26	$4.60	$4.60	29,684
2019-06-07	$4.23	$4.38	$4.18	$4.21	$4.21	41,641
2019-06-06	$4.32	$4.35	$4.21	$4.25	$4.25	26,314
2019-06-05	$4.35	$4.45	$4.20	$4.45	$4.45	44,029
2019-06-04	$4.22	$4.39	$4.22	$4.26	$4.26	12,708
2019-06-03	$4.22	$4.43	$4.15	$4.23	$4.23	15,174
2019-05-31	$4.14	$4.22	$4.14	$4.15	$4.15	28,736
2019-05-30	$4.26	$4.26	$4.18	$4.19	$4.19	15,551
2019-05-29	$4.24	$4.24	$4.12	$4.14	$4.14	24,786
2019-05-28	$4.16	$4.27	$4.16	$4.25	$4.25	29,788
2019-05-24	$4.15	$4.22	$4.12	$4.14	$4.14	27,440
2019-05-23	$4.31	$4.35	$4.16	$4.18	$4.18	32,125
2019-05-22	$4.34	$4.45	$4.27	$4.35	$4.35	41,451
2019-05-21	$4.38	$4.52	$4.38	$4.38	$4.38	42,499
2019-05-20	$4.60	$4.60	$4.33	$4.35	$4.35	39,459
2019-05-17	$4.75	$4.76	$4.55	$4.57	$4.57	29,722
2019-05-16	$4.81	$4.94	$4.78	$4.78	$4.78	22,209
2019-05-15	$4.73	$4.85	$4.73	$4.85	$4.85	10,521
2019-05-14	$4.65	$4.79	$4.65	$4.75	$4.75	27,310
2019-05-13	$4.60	$4.65	$4.60	$4.65	$4.65	18,088
2019-05-10	$4.60	$4.66	$4.55	$4.60	$4.60	29,114
2019-05-09	$4.55	$4.62	$4.49	$4.57	$4.57	20,004
2019-05-08	$4.67	$4.74	$4.65	$4.65	$4.65	15,056
2019-05-07	$4.74	$4.75	$4.65	$4.67	$4.67	27,124
2019-05-06	$4.76	$4.82	$4.75	$4.76	$4.76	20,686
2019-05-03	$4.85	$4.98	$4.77	$4.80	$4.80	43,105
2019-05-02	$4.85	$4.90	$4.80	$4.80	$4.80	40,514
2019-05-01	$4.99	$5.11	$4.85	$4.88	$4.88	31,333
2019-04-30	$5.04	$5.08	$4.91	$4.99	$4.99	27,602
2019-04-29	$4.93	$5.09	$4.84	$5.08	$5.08	70,067
2019-04-26	$5.25	$5.30	$4.77	$4.87	$4.87	178,357
2019-04-25	$5.45	$5.78	$5.18	$5.40	$5.40	39,253
2019-04-24	$5.35	$5.42	$5.28	$5.32	$5.32	48,457
2019-04-23	$5.51	$5.69	$5.32	$5.32	$5.32	23,243
2019-04-22	$5.34	$5.57	$5.34	$5.57	$5.57	37,659
2019-04-18	$5.43	$5.43	$5.30	$5.30	$5.30	13,812
2019-04-17	$5.34	$5.54	$5.30	$5.38	$5.38	13,970
2019-04-16	$5.40	$5.54	$5.33	$5.33	$5.33	17,604
2019-04-15	$5.45	$5.54	$5.30	$5.35	$5.35	12,534
2019-04-12	$5.54	$5.57	$5.46	$5.52	$5.52	4,612
2019-04-11	$5.45	$5.51	$5.45	$5.47	$5.47	22,583
2019-04-10	$5.58	$5.58	$5.40	$5.40	$5.40	36,034
2019-04-09	$5.66	$5.74	$5.51	$5.52	$5.52	18,184
2019-04-08	$5.44	$5.69	$5.44	$5.61	$5.61	19,961
2019-04-05	$5.67	$5.67	$5.51	$5.51	$5.51	9,159
2019-04-04	$5.42	$5.71	$5.36	$5.63	$5.63	12,679
2019-04-03	$5.20	$5.41	$5.20	$5.38	$5.38	26,581
2019-04-02	$5.45	$5.45	$5.12	$5.17	$5.17	64,711
2019-04-01	$5.57	$5.60	$5.37	$5.39	$5.39	26,577
2019-03-29	$5.60	$5.67	$5.55	$5.55	$5.55	16,647
2019-03-28	$5.51	$5.76	$5.48	$5.53	$5.53	36,070
2019-03-27	$5.46	$5.56	$5.45	$5.50	$5.50	17,362
2019-03-26	$5.49	$5.54	$5.47	$5.51	$5.51	14,254
2019-03-25	$5.54	$5.67	$5.39	$5.48	$5.48	47,346
2019-03-22	$5.65	$5.77	$5.45	$5.51	$5.51	42,056
2019-03-21	$5.86	$5.90	$5.71	$5.71	$5.71	14,015
2019-03-20	$5.80	$5.97	$5.72	$5.90	$5.90	33,203
2019-03-19	$5.91	$5.93	$5.73	$5.83	$5.83	23,534
2019-03-18	$5.83	$5.94	$5.67	$5.89	$5.89	30,545
2019-03-15	$5.90	$5.90	$5.60	$5.90	$5.90	88,215
2019-03-14	$5.95	$6.03	$5.77	$5.90	$5.90	15,247
2019-03-13	$6.00	$6.14	$5.71	$5.99	$5.99	63,226
2019-03-12	$6.09	$6.14	$5.93	$5.97	$5.97	24,112
2019-03-11	$6.17	$6.20	$6.09	$6.14	$6.14	17,453
2019-03-08	$6.15	$6.30	$6.10	$6.19	$6.19	21,871
2019-03-07	$6.65	$6.65	$6.15	$6.17	$6.17	53,481
2019-03-06	$6.75	$6.88	$6.32	$6.77	$6.77	56,939
2019-03-05	$6.49	$6.86	$6.40	$6.75	$6.75	92,928
2019-03-04	$6.33	$6.50	$6.28	$6.50	$6.50	71,428
2019-03-01	$6.20	$6.37	$6.16	$6.33	$6.33	19,840
2019-02-28	$6.25	$6.30	$6.15	$6.22	$6.22	21,944
2019-02-27	$6.27	$6.46	$6.00	$6.25	$6.25	45,637
2019-02-26	$6.33	$6.40	$6.22	$6.22	$6.22	25,444
2019-02-25	$6.15	$6.32	$6.12	$6.26	$6.26	40,600
2019-02-22	$6.20	$6.37	$6.02	$6.20	$6.20	88,223
2019-02-21	$6.00	$6.10	$5.79	$5.96	$5.96	52,131
2019-02-20	$6.49	$6.62	$5.94	$5.95	$5.95	53,288
2019-02-19	$6.20	$6.51	$6.20	$6.41	$6.41	46,499
2019-02-15	$6.22	$6.26	$6.17	$6.21	$6.21	27,779
2019-02-14	$6.05	$6.30	$6.05	$6.23	$6.23	24,905
2019-02-13	$6.23	$6.23	$6.12	$6.12	$6.12	16,806
2019-02-12	$5.97	$6.30	$5.86	$6.20	$6.20	76,481
2019-02-11	$6.12	$6.12	$5.90	$5.90	$5.90	17,118
2019-02-08	$5.88	$6.12	$5.88	$6.01	$6.01	14,488
2019-02-07	$6.11	$6.11	$5.85	$5.92	$5.92	22,341
2019-02-06	$6.07	$6.14	$6.07	$6.09	$6.09	9,322
2019-02-05	$6.01	$6.09	$6.01	$6.06	$6.06	10,313
2019-02-04	$5.90	$6.04	$5.84	$5.96	$5.96	10,630
2019-02-01	$5.85	$6.00	$5.82	$5.93	$5.93	20,051
2019-01-31	$5.79	$6.00	$5.61	$5.88	$5.88	30,098
2019-01-30	$5.86	$5.88	$5.81	$5.88	$5.88	9,081
2019-01-29	$5.91	$6.02	$5.79	$5.81	$5.81	13,129
2019-01-28	$6.00	$6.10	$5.82	$5.92	$5.92	19,980
2019-01-25	$6.10	$6.20	$6.00	$6.00	$6.00	14,852
2019-01-24	$5.90	$6.08	$5.89	$6.08	$6.08	27,110
2019-01-23	$5.91	$5.98	$5.71	$5.89	$5.89	12,892
2019-01-22	$5.90	$6.15	$5.69	$5.88	$5.88	74,308
2019-01-18	$5.55	$6.01	$5.55	$5.97	$5.97	65,130
2019-01-17	$5.60	$5.69	$5.49	$5.55	$5.55	31,122
2019-01-16	$5.34	$5.62	$5.34	$5.60	$5.60	52,421
2019-01-15	$5.38	$5.56	$5.34	$5.37	$5.37	6,365
2019-01-14	$5.43	$5.55	$5.36	$5.41	$5.41	6,264
2019-01-11	$5.42	$5.57	$5.42	$5.47	$5.47	20,515
2019-01-10	$5.41	$5.61	$5.41	$5.41	$5.41	16,104
2019-01-09	$5.35	$5.47	$5.35	$5.42	$5.42	27,805
2019-01-08	$5.39	$5.69	$5.36	$5.36	$5.36	57,511
2019-01-07	$5.25	$5.39	$5.25	$5.35	$5.35	34,396
2019-01-04	$5.06	$5.32	$5.06	$5.24	$5.24	16,176
2019-01-03	$5.08	$5.23	$5.01	$5.01	$5.01	13,178
2019-01-02	$5.00	$5.31	$5.00	$5.15	$5.15	12,998
2018-12-31	$5.20	$5.20	$5.00	$5.00	$5.00	47,196
2018-12-28	$5.22	$5.32	$5.04	$5.22	$5.22	55,722
2018-12-27	$5.03	$5.32	$5.03	$5.23	$5.23	31,975
2018-12-26	$5.07	$5.29	$5.02	$5.15	$5.15	40,949
2018-12-24	$5.02	$5.08	$5.00	$5.00	$5.00	30,235
2018-12-21	$5.15	$5.20	$5.00	$5.06	$5.06	74,559
2018-12-20	$5.41	$5.41	$5.04	$5.14	$5.14	58,242
2018-12-19	$5.52	$5.58	$5.40	$5.46	$5.46	32,625
2018-12-18	$5.58	$5.58	$5.34	$5.52	$5.52	65,192
2018-12-17	$5.46	$5.65	$5.21	$5.58	$5.58	88,174
2018-12-14	$5.23	$5.58	$5.02	$5.51	$5.51	101,622
2018-12-13	$4.93	$5.32	$4.92	$5.32	$5.32	53,397
2018-12-12	$4.97	$4.99	$4.87	$4.92	$4.92	47,907
2018-12-11	$4.95	$5.00	$4.89	$4.90	$4.90	25,985
2018-12-10	$5.05	$5.05	$4.87	$4.90	$4.90	27,753
2018-12-07	$5.08	$5.10	$4.91	$5.05	$5.05	43,260
2018-12-06	$4.80	$5.17	$4.75	$5.07	$5.07	51,292
2018-12-04	$4.89	$4.92	$4.80	$4.83	$4.83	27,693
2018-12-03	$5.09	$5.09	$4.87	$4.93	$4.93	33,004
2018-11-30	$4.75	$5.19	$4.73	$4.98	$4.98	122,088
2018-11-29	$4.85	$4.85	$4.70	$4.75	$4.75	33,214
2018-11-28	$4.83	$5.00	$4.70	$5.00	$5.00	34,728
2018-11-27	$4.75	$4.87	$4.71	$4.71	$4.71	12,398
2018-11-26	$4.74	$4.86	$4.74	$4.75	$4.75	13,870
2018-11-23	$4.77	$4.88	$4.76	$4.79	$4.79	4,951
2018-11-21	$4.76	$4.92	$4.65	$4.78	$4.78	30,056
2018-11-20	$4.80	$4.89	$4.70	$4.75	$4.75	20,862
2018-11-19	$4.90	$4.93	$4.68	$4.93	$4.93	36,265
2018-11-16	$4.75	$4.97	$4.75	$4.87	$4.87	34,219
2018-11-15	$4.71	$4.93	$4.71	$4.80	$4.80	11,000
2018-11-14	$4.86	$4.89	$4.70	$4.73	$4.73	32,806
2018-11-13	$4.81	$5.10	$4.76	$4.76	$4.76	24,913
2018-11-12	$4.95	$4.95	$4.74	$4.81	$4.81	29,356
2018-11-09	$5.15	$5.15	$4.80	$4.96	$4.96	33,328
2018-11-08	$5.01	$5.20	$4.91	$5.19	$5.19	57,272
2018-11-07	$5.05	$5.20	$4.96	$4.99	$4.99	55,508
2018-11-06	$4.99	$5.07	$4.94	$4.99	$4.99	41,132
2018-11-05	$4.95	$5.04	$4.89	$5.01	$5.01	24,681
2018-11-02	$5.02	$5.14	$4.65	$4.96	$4.96	194,656
2018-11-01	$4.99	$5.19	$4.77	$5.13	$5.13	76,159
2018-10-31	$4.99	$5.02	$4.83	$4.99	$4.99	29,504
2018-10-30	$4.81	$4.99	$4.66	$4.99	$4.99	32,905
2018-10-29	$4.90	$4.97	$4.80	$4.81	$4.81	49,889
2018-10-26	$4.92	$5.05	$4.82	$4.91	$4.91	29,448
2018-10-25	$4.92	$5.03	$4.86	$4.95	$4.95	22,559
2018-10-24	$5.05	$5.05	$4.83	$4.95	$4.95	38,208
2018-10-23	$5.06	$5.20	$4.90	$5.04	$5.04	38,872
2018-10-22	$5.14	$5.20	$5.07	$5.09	$5.09	49,271
2018-10-19	$5.39	$5.47	$5.10	$5.13	$5.13	99,705
2018-10-18	$4.98	$5.60	$4.94	$5.39	$5.39	204,364
2018-10-17	$4.70	$4.97	$4.65	$4.91	$4.91	69,243
2018-10-16	$4.35	$4.77	$4.31	$4.68	$4.68	188,528
2018-10-15	$4.31	$4.44	$4.30	$4.35	$4.35	18,738
2018-10-12	$4.43	$4.45	$4.29	$4.34	$4.34	44,441
2018-10-11	$4.28	$4.44	$4.27	$4.37	$4.37	46,021
2018-10-10	$4.50	$4.52	$4.30	$4.31	$4.31	124,280
2018-10-09	$4.69	$4.90	$4.51	$4.51	$4.51	36,584
2018-10-08	$4.45	$4.70	$4.44	$4.70	$4.70	219,141
2018-10-05	$4.77	$4.81	$4.40	$4.42	$4.42	173,164
2018-10-04	$5.05	$5.09	$4.75	$4.79	$4.79	112,834
2018-10-03	$5.19	$5.19	$5.05	$5.07	$5.07	84,305
2018-10-02	$5.20	$5.24	$5.10	$5.18	$5.18	47,682
2018-10-01	$5.23	$5.25	$5.19	$5.20	$5.20	28,965
2018-09-28	$5.24	$5.27	$5.20	$5.23	$5.23	26,175
2018-09-27	$5.20	$5.28	$5.20	$5.26	$5.26	22,386
2018-09-26	$5.25	$5.27	$5.21	$5.22	$5.22	29,807
2018-09-25	$5.30	$5.33	$5.25	$5.26	$5.26	28,898
2018-09-24	$5.26	$5.33	$5.20	$5.33	$5.33	21,680
2018-09-21	$5.29	$5.35	$5.20	$5.22	$5.22	51,560
2018-09-20	$5.30	$5.35	$5.20	$5.25	$5.25	28,621
2018-09-19	$5.20	$5.41	$5.20	$5.25	$5.25	34,441
2018-09-18	$5.30	$5.42	$5.18	$5.18	$5.18	27,941
2018-09-17	$5.36	$5.46	$5.24	$5.28	$5.28	19,403
2018-09-14	$5.25	$5.49	$5.25	$5.33	$5.33	21,351
2018-09-13	$5.24	$5.30	$5.16	$5.25	$5.25	56,793
2018-09-12	$5.28	$5.34	$5.20	$5.21	$5.21	29,860
2018-09-11	$5.47	$5.50	$5.21	$5.27	$5.27	60,848
2018-09-10	$5.74	$5.77	$5.40	$5.48	$5.48	64,917
2018-09-07	$5.42	$5.83	$5.34	$5.63	$5.63	180,981
2018-09-06	$5.16	$5.21	$5.05	$5.18	$5.18	80,742
2018-09-05	$5.35	$5.36	$5.15	$5.17	$5.17	47,517
2018-09-04	$5.36	$5.40	$5.30	$5.32	$5.32	17,874
2018-08-31	$5.35	$5.54	$5.30	$5.38	$5.38	34,528
2018-08-30	$5.57	$5.57	$5.34	$5.34	$5.34	31,926
2018-08-29	$5.58	$5.64	$5.50	$5.63	$5.63	27,191
2018-08-28	$5.60	$5.65	$5.48	$5.60	$5.60	24,990
2018-08-27	$5.53	$5.80	$5.53	$5.57	$5.57	23,878
2018-08-24	$5.77	$5.99	$5.51	$5.54	$5.54	187,058
2018-08-23	$5.68	$5.77	$5.55	$5.77	$5.77	119,511
2018-08-22	$5.40	$5.62	$5.37	$5.49	$5.49	70,045
2018-08-21	$5.45	$5.64	$5.40	$5.42	$5.42	60,635
2018-08-20	$5.36	$5.45	$5.27	$5.43	$5.43	37,143
2018-08-17	$5.33	$5.44	$5.33	$5.36	$5.36	28,098
2018-08-16	$5.30	$5.43	$5.21	$5.42	$5.42	38,833
2018-08-15	$5.33	$5.37	$5.20	$5.27	$5.27	37,290
2018-08-14	$5.31	$5.39	$5.23	$5.36	$5.36	70,736
2018-08-13	$5.22	$5.34	$5.17	$5.32	$5.32	77,264
2018-08-10	$5.27	$5.32	$5.16	$5.22	$5.22	50,764
2018-08-09	$5.20	$5.38	$5.20	$5.30	$5.30	71,785
2018-08-08	$5.23	$5.29	$5.17	$5.21	$5.21	35,986
2018-08-07	$5.26	$5.42	$5.20	$5.22	$5.22	50,443
2018-08-06	$5.15	$5.35	$5.13	$5.25	$5.25	76,990
2018-08-03	$5.18	$5.20	$5.12	$5.15	$5.15	56,668
2018-08-02	$5.08	$5.30	$5.00	$5.09	$5.09	96,103
2018-08-01	$5.10	$5.26	$5.01	$5.11	$5.11	146,239
2018-07-31	$5.00	$5.10	$4.88	$5.07	$5.07	147,740
2018-07-30	$5.50	$5.50	$4.90	$4.99	$4.99	200,285
2018-07-27	$6.00	$6.01	$5.27	$5.29	$5.29	207,800
2018-07-26	$6.14	$6.24	$6.07	$6.18	$6.18	79,142
2018-07-25	$6.16	$6.32	$6.12	$6.18	$6.18	31,846
2018-07-24	$6.40	$6.51	$6.10	$6.12	$6.12	53,752
2018-07-23	$6.63	$6.63	$6.36	$6.42	$6.42	29,630
2018-07-20	$6.63	$6.69	$6.60	$6.61	$6.61	19,394
2018-07-19	$6.48	$6.75	$6.48	$6.62	$6.62	17,509
2018-07-18	$6.39	$6.55	$6.37	$6.47	$6.47	14,197
2018-07-17	$6.29	$6.48	$6.29	$6.42	$6.42	23,108
2018-07-16	$6.40	$6.44	$6.34	$6.37	$6.37	24,921
2018-07-13	$6.32	$6.49	$6.32	$6.34	$6.34	20,962
2018-07-12	$6.25	$6.34	$6.17	$6.31	$6.31	81,015
2018-07-11	$6.46	$6.46	$6.21	$6.23	$6.23	72,344
2018-07-10	$6.45	$6.50	$6.40	$6.47	$6.47	28,376
2018-07-09	$6.40	$6.46	$6.25	$6.45	$6.45	46,661
2018-07-06	$6.49	$6.52	$6.37	$6.38	$6.38	27,271
2018-07-05	$6.41	$6.56	$6.40	$6.48	$6.48	22,096
2018-07-03	$6.54	$6.54	$6.40	$6.41	$6.41	24,194
2018-07-02	$6.31	$6.54	$6.31	$6.45	$6.45	21,860
2018-06-29	$6.31	$6.45	$6.26	$6.35	$6.35	34,073
2018-06-28	$6.17	$6.34	$6.15	$6.26	$6.26	26,668
2018-06-27	$6.44	$6.57	$6.15	$6.16	$6.16	37,028
2018-06-26	$6.32	$6.60	$6.25	$6.44	$6.44	52,656
2018-06-25	$6.30	$6.42	$6.07	$6.32	$6.32	71,546
2018-06-22	$6.30	$6.40	$6.12	$6.36	$6.36	67,878
2018-06-21	$6.48	$6.55	$6.27	$6.31	$6.31	48,128
2018-06-20	$6.68	$6.68	$6.40	$6.45	$6.45	64,713
2018-06-19	$6.44	$6.68	$6.39	$6.64	$6.64	37,137
2018-06-18	$6.65	$6.76	$6.42	$6.49	$6.49	99,442
2018-06-15	$6.49	$6.73	$6.43	$6.67	$6.67	47,781
2018-06-14	$6.83	$6.86	$6.38	$6.50	$6.50	116,021
2018-06-13	$7.06	$7.06	$6.66	$6.75	$6.75	95,076
2018-06-12	$7.14	$7.22	$6.82	$7.05	$7.05	25,592
2018-06-11	$6.92	$7.19	$6.91	$7.14	$7.14	35,319
2018-06-08	$6.96	$7.12	$6.80	$6.99	$6.99	39,875
2018-06-07	$7.11	$7.11	$6.89	$7.07	$7.07	51,853
2018-06-06	$7.20	$7.26	$7.00	$7.08	$7.08	41,894
2018-06-05	$7.25	$7.32	$7.04	$7.24	$7.24	41,773
2018-06-04	$7.31	$7.31	$7.10	$7.24	$7.24	39,347
2018-06-01	$6.97	$7.22	$6.88	$7.18	$7.18	79,181
2018-05-31	$6.93	$7.03	$6.88	$6.93	$6.93	36,052
2018-05-30	$7.23	$7.32	$6.90	$6.96	$6.96	92,870
2018-05-29	$6.91	$7.25	$6.90	$7.22	$7.22	58,044
2018-05-25	$6.96	$7.01	$6.80	$6.90	$6.90	34,149
2018-05-24	$7.08	$7.14	$6.95	$6.98	$6.98	43,978
2018-05-23	$7.23	$7.23	$7.01	$7.08	$7.08	49,732
2018-05-22	$7.12	$7.25	$7.05	$7.19	$7.19	43,880
2018-05-21	$7.13	$7.24	$6.95	$7.09	$7.09	48,325
2018-05-18	$7.16	$7.25	$7.05	$7.07	$7.07	46,681
2018-05-17	$7.45	$7.48	$7.13	$7.15	$7.15	81,970
2018-05-16	$7.16	$7.48	$7.14	$7.43	$7.43	92,914
2018-05-15	$7.36	$7.37	$6.82	$7.15	$7.15	123,238
2018-05-14	$7.51	$7.66	$7.32	$7.36	$7.36	62,839
2018-05-11	$7.31	$7.50	$7.29	$7.48	$7.48	44,929
2018-05-10	$7.32	$7.45	$7.29	$7.33	$7.33	55,552
2018-05-09	$7.30	$7.47	$7.25	$7.32	$7.32	42,588
2018-05-08	$7.26	$7.39	$7.20	$7.26	$7.26	42,286
2018-05-07	$7.48	$7.48	$7.22	$7.29	$7.29	72,481
2018-05-04	$6.96	$7.47	$6.96	$7.34	$7.34	142,201
2018-05-03	$7.02	$7.45	$6.83	$6.96	$6.96	290,562
2018-05-02	$6.32	$6.90	$6.32	$6.90	$6.90	246,904
2018-05-01	$6.29	$6.39	$6.18	$6.30	$6.30	123,373
2018-04-30	$6.14	$6.33	$6.14	$6.27	$6.27	80,761
2018-04-27	$6.10	$6.69	$6.04	$6.14	$6.14	348,807
2018-04-26	$7.17	$7.45	$6.99	$7.28	$7.28	101,051
2018-04-25	$7.20	$7.20	$6.88	$7.13	$7.13	83,713
2018-04-24	$7.21	$7.39	$6.98	$6.98	$6.98	47,296
2018-04-23	$7.35	$7.35	$6.94	$7.18	$7.18	88,728
2018-04-20	$7.64	$7.73	$7.32	$7.35	$7.35	46,309
2018-04-19	$7.56	$7.70	$7.44	$7.64	$7.64	33,794
2018-04-18	$7.86	$7.86	$7.54	$7.57	$7.57	67,111
2018-04-17	$7.78	$7.97	$7.78	$7.86	$7.86	36,758
2018-04-16	$7.79	$7.86	$7.62	$7.79	$7.79	42,466
2018-04-13	$7.83	$7.83	$7.68	$7.79	$7.79	24,064
2018-04-12	$7.70	$7.90	$7.70	$7.78	$7.78	54,859
2018-04-11	$7.70	$7.83	$7.22	$7.63	$7.63	41,961
2018-04-10	$7.33	$7.88	$7.25	$7.73	$7.73	142,838
2018-04-09	$7.44	$7.66	$7.14	$7.26	$7.26	95,098
2018-04-06	$7.38	$7.72	$7.35	$7.39	$7.39	68,367
2018-04-05	$7.69	$7.85	$7.37	$7.41	$7.41	108,499
2018-04-04	$7.30	$7.69	$7.25	$7.57	$7.57	76,835
2018-04-03	$7.55	$7.60	$7.30	$7.51	$7.51	90,318
2018-04-02	$7.45	$7.68	$7.28	$7.51	$7.51	95,419
2018-03-29	$6.96	$7.47	$6.91	$7.44	$7.44	133,915
2018-03-28	$7.69	$7.69	$6.75	$6.97	$6.97	261,526
2018-03-27	$8.08	$8.14	$7.63	$7.72	$7.72	79,132
2018-03-26	$8.16	$8.38	$7.71	$7.94	$7.94	106,945
2018-03-23	$8.09	$8.38	$8.01	$8.02	$8.02	55,866
2018-03-22	$8.26	$8.38	$8.07	$8.07	$8.07	66,923
2018-03-21	$8.35	$8.51	$8.32	$8.38	$8.38	86,947
2018-03-20	$8.50	$8.79	$8.28	$8.39	$8.39	106,171
2018-03-19	$8.37	$8.50	$8.10	$8.41	$8.41	81,257
2018-03-16	$8.43	$8.51	$8.30	$8.45	$8.45	67,731
2018-03-15	$8.40	$8.56	$8.30	$8.45	$8.45	54,998
2018-03-14	$8.53	$8.67	$8.29	$8.39	$8.39	78,556
2018-03-13	$8.87	$8.92	$8.43	$8.44	$8.44	122,185
2018-03-12	$8.89	$8.94	$8.55	$8.80	$8.80	153,304
2018-03-09	$8.48	$8.87	$8.45	$8.80	$8.80	131,482
2018-03-08	$8.90	$9.06	$8.15	$8.34	$8.34	165,371
2018-03-07	$8.62	$8.93	$8.56	$8.80	$8.80	204,647
2018-03-06	$8.52	$8.70	$8.30	$8.68	$8.68	133,282
2018-03-05	$8.64	$8.65	$8.33	$8.50	$8.50	160,861
2018-03-02	$7.90	$8.82	$7.85	$8.66	$8.66	208,417
2018-03-01	$8.22	$8.28	$7.86	$8.05	$8.05	129,335
2018-02-28	$7.93	$8.20	$7.83	$8.18	$8.18	113,780
2018-02-27	$8.02	$8.35	$7.85	$7.87	$7.87	182,212
2018-02-26	$8.60	$8.64	$7.81	$8.02	$8.02	545,042
2018-02-23	$9.45	$9.99	$8.25	$8.31	$8.31	918,697
2018-02-22	$11.52	$11.71	$11.00	$11.03	$11.03	119,054
2018-02-21	$11.05	$11.75	$10.98	$11.52	$11.52	165,305
2018-02-20	$10.54	$11.16	$10.48	$11.02	$11.02	97,989
2018-02-16	$11.07	$11.10	$10.47	$10.62	$10.62	79,261
2018-02-15	$10.99	$11.19	$10.83	$11.14	$11.14	99,846
2018-02-14	$10.48	$11.00	$10.48	$10.88	$10.88	56,634
2018-02-13	$10.25	$10.66	$10.10	$10.58	$10.58	73,301
2018-02-12	$10.05	$10.55	$10.00	$10.37	$10.37	85,051
2018-02-09	$10.45	$10.69	$9.64	$10.05	$10.05	191,589
2018-02-08	$10.55	$10.58	$10.23	$10.33	$10.33	121,213
2018-02-07	$10.45	$10.77	$10.21	$10.60	$10.60	91,586
2018-02-06	$10.21	$10.84	$10.21	$10.39	$10.39	97,938
2018-02-05	$10.96	$11.05	$10.38	$10.52	$10.52	113,721
2018-02-02	$11.41	$11.42	$10.91	$11.05	$11.05	117,846
2018-02-01	$11.25	$11.63	$11.20	$11.51	$11.51	102,236
2018-01-31	$11.36	$11.49	$11.20	$11.38	$11.38	111,145
2018-01-30	$11.34	$11.35	$11.01	$11.27	$11.27	113,683
2018-01-29	$11.05	$11.52	$10.90	$11.41	$11.41	132,084
2018-01-26	$10.80	$11.05	$10.67	$11.03	$11.03	107,523
2018-01-25	$11.01	$11.19	$10.62	$10.70	$10.70	112,276
2018-01-24	$11.12	$11.28	$10.75	$10.81	$10.81	110,548
2018-01-23	$11.94	$11.95	$10.85	$11.14	$11.14	251,115
2018-01-22	$11.40	$12.24	$11.20	$11.81	$11.81	311,159
2018-01-19	$10.89	$11.31	$10.78	$11.26	$11.26	181,670
2018-01-18	$10.82	$10.90	$10.53	$10.83	$10.83	120,589
2018-01-17	$10.39	$10.94	$10.16	$10.83	$10.83	291,023
2018-01-16	$10.80	$10.80	$10.00	$10.28	$10.28	399,927
2018-01-12	$11.59	$11.83	$10.77	$10.85	$10.85	300,045
2018-01-11	$11.69	$11.94	$11.58	$11.65	$11.65	102,963
2018-01-10	$11.73	$11.79	$11.42	$11.69	$11.69	95,001
2018-01-09	$11.80	$11.98	$11.47	$11.79	$11.79	123,577
2018-01-08	$11.98	$11.99	$11.40	$11.84	$11.84	243,359
2018-01-05	$12.27	$12.27	$11.91	$11.97	$11.97	230,343
2018-01-04	$12.43	$12.43	$12.15	$12.22	$12.22	155,675
2018-01-03	$12.13	$12.52	$12.07	$12.29	$12.29	264,075
2018-01-02	$12.22	$12.48	$11.84	$12.10	$12.10	216,211
2017-12-29	$12.42	$12.65	$11.68	$12.04	$12.04	264,460
2017-12-28	$12.50	$12.81	$12.27	$12.48	$12.48	86,347
2017-12-27	$12.66	$12.75	$12.42	$12.48	$12.48	81,915
2017-12-26	$12.43	$12.80	$12.25	$12.65	$12.65	200,301
2017-12-22	$12.70	$12.73	$12.36	$12.62	$12.62	106,065
2017-12-21	$12.99	$13.14	$12.45	$12.66	$12.66	160,173
2017-12-20	$12.95	$13.25	$12.61	$13.02	$13.02	156,778
2017-12-19	$14.12	$14.14	$12.81	$12.87	$12.87	373,444
2017-12-18	$12.73	$14.38	$12.60	$13.86	$13.86	483,140
2017-12-15	$12.33	$12.75	$12.22	$12.60	$12.60	134,709
2017-12-14	$12.51	$12.55	$12.10	$12.31	$12.31	119,058
2017-12-13	$12.14	$12.70	$12.09	$12.45	$12.45	123,945
2017-12-12	$12.54	$12.77	$11.97	$12.18	$12.18	184,992
2017-12-11	$12.40	$12.85	$12.35	$12.55	$12.55	162,265
2017-12-08	$13.11	$13.95	$12.43	$12.46	$12.46	417,844
2017-12-07	$12.10	$13.48	$12.07	$12.87	$12.87	380,003
2017-12-06	$11.97	$12.39	$11.81	$12.07	$12.07	236,401
2017-12-05	$11.37	$12.60	$11.36	$12.19	$12.19	293,691
2017-12-04	$12.75	$12.84	$11.38	$11.55	$11.55	374,460
2017-12-01	$13.00	$13.05	$11.60	$12.34	$12.34	436,752
2017-11-30	$12.57	$13.63	$12.34	$13.06	$13.06	380,899
2017-11-29	$14.77	$14.77	$12.11	$12.31	$12.31	927,798
2017-11-28	$16.00	$16.23	$13.66	$14.67	$14.67	808,545
2017-11-27	$15.51	$16.49	$15.42	$15.94	$15.94	793,220
2017-11-24	$14.56	$15.26	$14.50	$15.10	$15.10	466,486
2017-11-22	$14.00	$14.60	$13.90	$14.40	$14.40	353,651
2017-11-21	$14.26	$14.40	$13.74	$13.96	$13.96	397,902
2017-11-20	$13.01	$13.96	$12.96	$13.96	$13.96	666,486
2017-11-17	$13.00	$13.21	$12.88	$13.02	$13.02	173,020
2017-11-16	$12.60	$13.31	$12.54	$13.01	$13.01	329,662
2017-11-15	$12.40	$12.58	$11.81	$12.43	$12.43	137,904
2017-11-14	$12.41	$12.90	$12.22	$12.50	$12.50	276,403
2017-11-13	$11.39	$12.34	$11.26	$12.27	$12.27	246,922
2017-11-10	$11.45	$11.84	$11.08	$11.31	$11.31	108,404
2017-11-09	$11.90	$11.90	$11.33	$11.54	$11.54	112,135
2017-11-08	$10.92	$12.19	$10.92	$11.84	$11.84	229,240
2017-11-07	$11.53	$11.70	$10.89	$10.95	$10.95	345,000
2017-11-06	$12.68	$12.78	$11.32	$11.55	$11.55	544,430
2017-11-03	$13.38	$13.38	$12.81	$12.90	$12.90	243,344
2017-11-02	$12.97	$13.42	$12.78	$12.95	$12.95	272,898
2017-11-01	$12.85	$13.48	$12.54	$12.80	$12.80	467,492
2017-10-31	$12.45	$13.10	$12.09	$12.74	$12.74	798,972
2017-10-30	$12.25	$12.74	$12.02	$12.22	$12.22	661,902
2017-10-27	$10.51	$12.14	$10.51	$11.98	$11.98	1,700,766
2017-10-26	$9.85	$9.87	$9.14	$9.50	$9.50	151,199
2017-10-25	$9.80	$10.03	$9.76	$9.82	$9.82	46,797
2017-10-24	$10.15	$10.18	$9.83	$9.85	$9.85	24,537
2017-10-23	$10.10	$10.20	$10.06	$10.08	$10.08	71,922
2017-10-20	$9.85	$10.18	$9.74	$10.05	$10.05	94,272
2017-10-19	$9.92	$9.98	$9.48	$9.73	$9.73	50,437
2017-10-18	$9.89	$10.12	$9.85	$9.99	$9.99	86,570
2017-10-17	$9.43	$9.98	$9.33	$9.83	$9.83	70,651
2017-10-16	$9.58	$9.75	$9.30	$9.42	$9.42	53,085
2017-10-13	$9.76	$9.84	$9.32	$9.78	$9.78	57,240
2017-10-12	$9.94	$9.94	$9.70	$9.75	$9.75	45,304
2017-10-11	$9.64	$9.93	$9.56	$9.93	$9.93	57,589
2017-10-10	$9.00	$9.82	$8.84	$9.69	$9.69	151,763
2017-10-09	$9.36	$9.43	$8.53	$8.98	$8.98	185,601
2017-10-06	$9.89	$9.96	$9.07	$9.28	$9.28	126,348
2017-10-05	$10.14	$10.14	$9.86	$9.96	$9.96	35,552
2017-10-04	$10.23	$10.23	$10.02	$10.10	$10.10	28,771
2017-10-03	$10.19	$10.30	$10.15	$10.22	$10.22	86,803
2017-10-02	$10.02	$10.18	$10.00	$10.10	$10.10	78,373
2017-09-29	$10.03	$10.05	$9.86	$9.96	$9.96	24,370
2017-09-28	$10.00	$10.12	$9.80	$10.03	$10.03	69,828
2017-09-27	$9.73	$10.19	$9.70	$10.03	$10.03	108,383
2017-09-26	$9.63	$9.94	$9.61	$9.73	$9.73	111,644
2017-09-25	$9.48	$9.80	$8.98	$9.61	$9.61	93,238
2017-09-22	$9.50	$9.85	$9.46	$9.70	$9.70	61,704
2017-09-21	$9.20	$9.71	$9.00	$9.50	$9.50	71,817
2017-09-20	$9.03	$9.36	$9.03	$9.22	$9.22	69,905
2017-09-19	$9.11	$9.11	$8.90	$9.00	$9.00	84,399
2017-09-18	$8.54	$9.12	$8.44	$9.00	$9.00	229,578
2017-09-15	$8.24	$8.53	$8.21	$8.50	$8.50	101,731
2017-09-14	$8.16	$8.35	$8.02	$8.27	$8.27	90,003
2017-09-13	$8.35	$8.45	$8.20	$8.30	$8.30	34,184
2017-09-12	$8.43	$8.60	$8.28	$8.39	$8.39	106,043
2017-09-11	$8.21	$8.43	$8.11	$8.41	$8.41	44,839
2017-09-08	$8.28	$8.34	$8.09	$8.18	$8.18	17,010
2017-09-07	$8.33	$8.33	$8.13	$8.33	$8.33	29,266
2017-09-06	$8.22	$8.49	$8.05	$8.33	$8.33	49,441
2017-09-05	$8.38	$8.49	$8.07	$8.22	$8.22	104,812
2017-09-01	$8.32	$8.48	$8.25	$8.38	$8.38	46,234
2017-08-31	$8.39	$8.39	$8.10	$8.25	$8.25	64,552
2017-08-30	$8.47	$8.48	$7.90	$8.14	$8.14	130,591
2017-08-29	$8.59	$8.68	$8.20	$8.48	$8.48	85,056
2017-08-28	$8.64	$8.75	$8.60	$8.64	$8.64	50,064
2017-08-25	$8.40	$8.70	$8.35	$8.56	$8.56	41,949
2017-08-24	$8.51	$8.54	$8.34	$8.40	$8.40	25,774
2017-08-23	$8.20	$8.49	$8.16	$8.46	$8.46	40,543
2017-08-22	$8.24	$8.64	$8.22	$8.42	$8.42	55,158
2017-08-21	$8.33	$8.33	$8.01	$8.20	$8.20	85,479
2017-08-18	$8.36	$8.66	$8.26	$8.37	$8.37	104,341
2017-08-17	$8.11	$8.92	$8.10	$8.43	$8.43	225,766
2017-08-16	$8.06	$8.20	$7.97	$8.13	$8.13	65,188
2017-08-15	$7.99	$8.10	$7.89	$8.06	$8.06	87,986
2017-08-14	$7.50	$8.05	$7.49	$7.90	$7.90	171,269
2017-08-11	$7.23	$7.54	$7.09	$7.42	$7.42	50,866
2017-08-10	$7.54	$7.75	$7.03	$7.26	$7.26	211,940
2017-08-09	$7.76	$7.84	$7.59	$7.63	$7.63	77,968
2017-08-08	$7.58	$8.08	$7.58	$7.79	$7.79	182,291
2017-08-07	$7.76	$8.18	$7.56	$7.69	$7.69	262,131
2017-08-04	$7.53	$7.82	$7.28	$7.68	$7.68	140,732
2017-08-03	$7.76	$7.81	$7.51	$7.53	$7.53	181,558
2017-08-02	$8.10	$8.30	$7.75	$7.79	$7.79	139,096
2017-08-01	$7.85	$8.16	$7.75	$8.03	$8.03	90,536
2017-07-31	$8.24	$8.32	$7.76	$7.86	$7.86	277,064
2017-07-28	$9.09	$9.32	$8.25	$8.35	$8.35	313,718
2017-07-27	$9.56	$9.89	$9.06	$9.31	$9.31	168,014
2017-07-26	$9.86	$9.94	$9.31	$9.51	$9.51	250,084
2017-07-25	$9.38	$9.89	$9.24	$9.55	$9.55	280,719
2017-07-24	$9.45	$9.69	$9.26	$9.33	$9.33	225,571
2017-07-21	$9.14	$9.47	$8.97	$9.41	$9.41	95,728
2017-07-20	$9.24	$9.38	$8.74	$9.21	$9.21	145,188
2017-07-19	$9.43	$9.57	$9.14	$9.20	$9.20	214,567
2017-07-18	$8.68	$9.42	$8.61	$9.29	$9.29	341,847
2017-07-17	$8.40	$8.75	$8.40	$8.67	$8.67	76,331
2017-07-14	$8.50	$8.85	$8.33	$8.40	$8.40	101,426
2017-07-13	$8.40	$8.54	$8.24	$8.48	$8.48	57,048
2017-07-12	$8.53	$8.53	$8.22	$8.38	$8.38	58,867
2017-07-11	$8.57	$8.60	$8.23	$8.46	$8.46	78,318
2017-07-10	$8.33	$8.72	$8.22	$8.46	$8.46	157,897
2017-07-07	$8.15	$8.48	$7.91	$8.32	$8.32	109,892
2017-07-06	$7.86	$8.19	$7.81	$8.05	$8.05	78,483
2017-07-05	$7.79	$7.99	$7.75	$7.97	$7.97	60,546
2017-07-03	$7.98	$8.02	$7.61	$7.80	$7.80	30,628
2017-06-30	$7.90	$8.20	$7.86	$7.95	$7.95	47,388
2017-06-29	$8.11	$8.12	$7.55	$7.90	$7.90	224,789
2017-06-28	$7.78	$8.30	$7.70	$8.02	$8.02	113,480
2017-06-27	$8.91	$8.96	$7.72	$7.79	$7.79	240,077
2017-06-26	$9.15	$9.28	$8.75	$8.92	$8.92	107,666
2017-06-23	$9.06	$9.37	$8.70	$8.98	$8.98	238,583
2017-06-22	$8.36	$9.27	$8.36	$8.94	$8.94	449,214
2017-06-21	$8.20	$8.52	$8.14	$8.33	$8.33	160,551
2017-06-20	$8.18	$8.72	$8.12	$8.24	$8.24	349,524
2017-06-19	$7.72	$8.20	$7.56	$8.16	$8.16	156,480
2017-06-16	$7.77	$7.87	$7.54	$7.70	$7.70	62,991
2017-06-15	$7.58	$7.80	$7.48	$7.79	$7.79	44,803
2017-06-14	$7.83	$7.90	$7.41	$7.61	$7.61	31,888
2017-06-13	$7.73	$7.94	$7.52	$7.84	$7.84	35,234
2017-06-12	$7.68	$7.97	$7.35	$7.68	$7.68	106,978
2017-06-09	$8.11	$8.20	$7.75	$7.87	$7.87	155,217
2017-06-08	$7.82	$8.20	$7.66	$8.13	$8.13	112,561
2017-06-07	$8.12	$8.17	$7.44	$7.83	$7.83	207,413
2017-06-06	$8.27	$8.43	$7.90	$8.08	$8.08	93,197
2017-06-05	$8.53	$8.60	$8.16	$8.31	$8.31	129,366
2017-06-02	$8.56	$8.75	$8.41	$8.48	$8.48	126,664
2017-06-01	$8.00	$8.55	$7.94	$8.53	$8.53	320,286
2017-05-31	$8.00	$8.10	$7.85	$7.98	$7.98	56,397
2017-05-30	$8.03	$8.06	$7.89	$7.99	$7.99	107,274
2017-05-26	$7.84	$8.00	$7.62	$7.97	$7.97	79,705
2017-05-25	$7.81	$7.92	$7.52	$7.87	$7.87	179,034
2017-05-24	$7.87	$8.30	$7.72	$7.82	$7.82	251,861
2017-05-23	$7.92	$8.48	$7.77	$7.89	$7.89	494,754
2017-05-22	$7.20	$7.90	$7.02	$7.88	$7.88	238,290
2017-05-19	$7.34	$7.42	$7.18	$7.27	$7.27	45,196
2017-05-18	$7.10	$7.43	$7.10	$7.31	$7.31	199,374
2017-05-17	$7.36	$7.36	$7.01	$7.19	$7.19	164,526
2017-05-16	$6.85	$7.40	$6.64	$7.18	$7.18	448,341
2017-05-15	$6.97	$6.97	$6.61	$6.83	$6.83	107,210
2017-05-12	$6.88	$6.94	$6.70	$6.86	$6.86	58,400
2017-05-11	$6.78	$6.94	$6.60	$6.88	$6.88	126,600
2017-05-10	$6.24	$6.75	$6.06	$6.75	$6.75	267,800
2017-05-09	$6.28	$6.35	$6.10	$6.24	$6.24	95,400
2017-05-08	$6.04	$6.55	$5.80	$6.24	$6.24	587,000
2017-05-05	$5.43	$5.98	$5.30	$5.98	$5.98	748,700
2017-05-04	$4.75	$4.80	$4.72	$4.77	$4.77	55,000
2017-05-03	$4.84	$4.84	$4.71	$4.78	$4.78	12,200
2017-05-02	$4.81	$4.84	$4.73	$4.81	$4.81	19,500
2017-05-01	$4.80	$4.88	$4.73	$4.77	$4.77	25,600
2017-04-28	$4.77	$4.87	$4.75	$4.80	$4.80	15,500
2017-04-27	$4.74	$4.86	$4.56	$4.81	$4.81	24,300
2017-04-26	$4.75	$4.82	$4.74	$4.75	$4.75	15,700
2017-04-25	$4.72	$4.88	$4.72	$4.74	$4.74	42,700
2017-04-24	$4.79	$4.92	$4.71	$4.75	$4.75	38,400
2017-04-21	$4.79	$4.79	$4.71	$4.78	$4.78	4,900
2017-04-20	$4.75	$4.94	$4.71	$4.75	$4.75	32,100
2017-04-19	$4.75	$4.83	$4.72	$4.74	$4.74	22,300
2017-04-18	$4.84	$4.87	$4.70	$4.72	$4.72	58,400
2017-04-17	$4.79	$4.89	$4.77	$4.87	$4.87	26,400
2017-04-13	$4.91	$4.92	$4.78	$4.80	$4.80	10,600
2017-04-12	$4.93	$4.94	$4.72	$4.88	$4.88	13,700
2017-04-11	$4.98	$5.00	$4.83	$4.95	$4.95	20,700
2017-04-10	$4.95	$5.10	$4.90	$4.98	$4.98	235,900
2017-04-07	$4.98	$4.98	$4.87	$4.98	$4.98	6,800
2017-04-06	$4.78	$5.00	$4.78	$4.99	$4.99	16,000
2017-04-05	$4.95	$4.95	$4.85	$4.85	$4.85	4,000
2017-04-04	$4.80	$4.95	$4.80	$4.86	$4.86	18,900
2017-04-03	$4.95	$5.00	$4.81	$4.87	$4.87	37,000
2017-03-31	$4.96	$5.00	$4.96	$4.99	$4.99	20,100
2017-03-30	$5.03	$5.03	$4.88	$4.99	$4.99	15,400
2017-03-29	$4.88	$5.00	$4.84	$4.99	$4.99	12,800
2017-03-28	$4.91	$5.01	$4.91	$4.91	$4.91	19,400
2017-03-27	$4.95	$4.95	$4.86	$4.93	$4.93	18,400
2017-03-24	$4.89	$4.99	$4.80	$4.91	$4.91	20,700
2017-03-23	$4.71	$4.90	$4.62	$4.76	$4.76	37,000
2017-03-22	$4.75	$4.88	$4.69	$4.75	$4.75	16,000
2017-03-21	$4.95	$4.95	$4.01	$4.74	$4.74	111,300
2017-03-20	$4.98	$4.98	$4.90	$4.96	$4.96	24,200
2017-03-17	$4.90	$4.99	$4.85	$4.98	$4.98	30,600
2017-03-16	$4.86	$4.97	$4.85	$4.97	$4.97	14,500
2017-03-15	$5.05	$5.05	$4.87	$4.87	$4.87	28,300
2017-03-14	$4.98	$5.00	$4.90	$4.99	$4.99	25,300
2017-03-13	$4.89	$5.12	$4.86	$4.92	$4.92	172,600
2017-03-10	$4.92	$4.92	$4.85	$4.87	$4.87	32,900
2017-03-09	$4.90	$4.99	$4.86	$4.86	$4.86	8,500
2017-03-08	$4.85	$4.91	$4.85	$4.91	$4.91	13,700
2017-03-07	$5.01	$5.01	$4.80	$4.87	$4.87	24,800
2017-03-06	$5.02	$5.05	$4.96	$4.97	$4.97	33,600
2017-03-03	$4.94	$5.04	$4.94	$4.95	$4.95	23,200
2017-03-02	$5.02	$5.10	$4.95	$5.01	$5.01	23,000
2017-03-01	$5.00	$5.10	$4.83	$5.02	$5.02	89,800
2017-02-28	$5.20	$5.24	$5.01	$5.01	$5.01	95,200
2017-02-27	$5.30	$5.30	$5.11	$5.20	$5.20	164,900
2017-02-24	$5.05	$5.12	$4.85	$5.11	$5.11	307,800
2017-02-23	$4.89	$4.89	$4.65	$4.69	$4.69	25,600
2017-02-22	$4.71	$4.77	$4.70	$4.71	$4.71	25,400
2017-02-21	$4.75	$4.75	$4.60	$4.68	$4.68	38,900
2017-02-17	$4.54	$4.67	$4.54	$4.66	$4.66	14,500
2017-02-16	$4.58	$4.74	$4.53	$4.58	$4.58	27,500
2017-02-15	$4.65	$4.67	$4.57	$4.59	$4.59	27,000
2017-02-14	$4.76	$4.76	$4.55	$4.65	$4.65	57,600
2017-02-13	$4.56	$4.66	$4.55	$4.57	$4.57	21,000
2017-02-10	$4.57	$4.75	$4.53	$4.64	$4.64	15,200
2017-02-09	$4.66	$4.67	$4.49	$4.65	$4.65	4,500
2017-02-08	$4.49	$4.63	$4.49	$4.58	$4.58	25,000
2017-02-07	$4.65	$4.66	$4.50	$4.66	$4.66	14,200
2017-02-06	$4.67	$4.74	$4.50	$4.62	$4.62	49,100
2017-02-03	$4.39	$4.74	$4.39	$4.73	$4.73	96,100
2017-02-02	$4.46	$4.46	$4.40	$4.43	$4.43	26,300
2017-02-01	$4.33	$4.52	$4.33	$4.44	$4.44	38,500
2017-01-31	$4.31	$4.49	$4.26	$4.31	$4.31	57,000
2017-01-30	$4.36	$4.40	$4.27	$4.27	$4.27	28,800
2017-01-27	$4.40	$4.46	$4.32	$4.33	$4.33	41,100
2017-01-26	$4.36	$4.43	$4.35	$4.40	$4.40	29,500
2017-01-25	$4.26	$4.46	$4.20	$4.38	$4.38	92,500
2017-01-24	$4.20	$4.29	$4.20	$4.26	$4.26	16,800
2017-01-23	$4.26	$4.28	$4.15	$4.24	$4.24	29,700
2017-01-20	$4.21	$4.29	$4.21	$4.25	$4.25	12,200
2017-01-19	$4.35	$4.40	$4.06	$4.26	$4.26	43,600
2017-01-18	$4.42	$4.42	$4.26	$4.36	$4.36	61,900
2017-01-17	$4.25	$4.55	$4.25	$4.40	$4.40	164,500
2017-01-13	$4.11	$4.29	$4.11	$4.24	$4.24	48,000
2017-01-12	$4.12	$4.13	$4.07	$4.12	$4.12	5,500
2017-01-11	$4.10	$4.17	$4.09	$4.15	$4.15	10,200
2017-01-10	$4.10	$4.16	$4.09	$4.13	$4.13	14,200
2017-01-09	$4.05	$4.15	$4.05	$4.12	$4.12	13,900
2017-01-06	$4.20	$4.20	$4.02	$4.05	$4.05	3,700
2017-01-05	$4.12	$4.25	$4.12	$4.20	$4.20	24,300
2017-01-04	$4.15	$4.17	$4.05	$4.05	$4.05	15,600
2017-01-03	$4.25	$4.25	$4.14	$4.18	$4.18	2,100
2016-12-30	$4.13	$4.19	$4.12	$4.18	$4.18	7,500
2016-12-29	$4.19	$4.21	$4.19	$4.19	$4.19	4,400
2016-12-28	$4.18	$4.18	$4.16	$4.16	$4.16	3,400
2016-12-27	$4.22	$4.23	$4.13	$4.18	$4.18	4,000
2016-12-23	$4.08	$4.22	$4.08	$4.20	$4.20	1,200
2016-12-22	$4.24	$4.26	$4.09	$4.09	$4.09	12,400
2016-12-21	$4.17	$4.23	$4.10	$4.20	$4.20	5,000
2016-12-20	$4.14	$4.28	$4.09	$4.09	$4.09	5,700
2016-12-19	$4.12	$4.28	$4.06	$4.10	$4.10	13,600
2016-12-16	$4.28	$4.28	$4.14	$4.14	$4.14	10,400
2016-12-15	$4.13	$4.24	$4.13	$4.23	$4.23	4,400
2016-12-14	$4.22	$4.24	$4.11	$4.20	$4.20	11,500
2016-12-13	$4.20	$4.23	$4.13	$4.20	$4.20	7,300
2016-12-12	$4.16	$4.33	$4.11	$4.24	$4.24	17,500
2016-12-09	$4.19	$4.38	$4.19	$4.21	$4.21	18,500
2016-12-08	$4.11	$4.22	$4.08	$4.12	$4.12	13,900
2016-12-07	$4.28	$4.28	$4.09	$4.15	$4.15	17,700
2016-12-06	$4.10	$4.32	$4.10	$4.21	$4.21	18,200
2016-12-05	$4.17	$4.23	$4.05	$4.14	$4.14	33,800
2016-12-02	$4.12	$4.35	$4.08	$4.08	$4.08	22,900
2016-12-01	$4.22	$4.34	$4.14	$4.15	$4.15	41,000
2016-11-30	$4.30	$4.37	$4.08	$4.30	$4.30	59,800
2016-11-29	$4.40	$4.40	$4.23	$4.33	$4.33	59,400
2016-11-28	$4.05	$4.40	$4.05	$4.40	$4.40	165,200
2016-11-25	$3.97	$4.17	$3.96	$3.96	$3.96	40,100
2016-11-23	$4.08	$4.20	$3.89	$4.02	$4.02	75,500
2016-11-22	$4.10	$4.13	$4.08	$4.08	$4.08	1,100
2016-11-21	$4.14	$4.14	$4.11	$4.13	$4.13	6,700
2016-11-18	$4.14	$4.19	$4.09	$4.19	$4.19	3,000
2016-11-17	$4.18	$4.19	$4.15	$4.19	$4.19	4,000
2016-11-16	$4.23	$4.23	$4.04	$4.20	$4.20	5,200
2016-11-15	$4.29	$4.29	$4.17	$4.22	$4.22	5,300
2016-11-14	$4.15	$4.16	$4.07	$4.15	$4.15	3,000
2016-11-11	$4.18	$4.25	$4.01	$4.09	$4.09	17,300
2016-11-10	$4.06	$4.16	$4.00	$4.02	$4.02	3,400
2016-11-09	$3.93	$4.12	$3.85	$4.08	$4.08	22,600
2016-11-08	$4.05	$4.39	$4.05	$4.17	$4.17	27,500
2016-11-07	$4.04	$4.12	$4.04	$4.08	$4.08	23,400
2016-11-04	$4.15	$4.15	$4.09	$4.11	$4.11	17,300
2016-11-03	$4.23	$4.23	$4.15	$4.16	$4.16	12,100
2016-11-02	$4.12	$4.23	$4.10	$4.20	$4.20	19,700
2016-11-01	$4.18	$4.23	$4.09	$4.10	$4.10	23,200
2016-10-31	$4.10	$4.18	$4.09	$4.14	$4.14	37,200
2016-10-28	$3.97	$4.33	$3.97	$4.10	$4.10	146,900
2016-10-27	$3.60	$3.60	$3.48	$3.50	$3.50	38,000
2016-10-26	$3.59	$3.64	$3.59	$3.63	$3.63	2,900
2016-10-25	$3.63	$3.66	$3.53	$3.60	$3.60	8,900
2016-10-24	$3.64	$3.64	$3.41	$3.49	$3.49	13,400
2016-10-21	$3.66	$3.66	$3.59	$3.59	$3.59	600
2016-10-20	$3.60	$3.65	$3.57	$3.57	$3.57	6,300
2016-10-19	$3.66	$3.66	$3.59	$3.59	$3.59	6,900
2016-10-18	$3.66	$3.66	$3.59	$3.59	$3.59	5,200
2016-10-17	$3.60	$3.66	$3.60	$3.63	$3.63	10,200
2016-10-14	$3.60	$3.60	$3.60	$3.60	$3.60	200
2016-10-13	$3.60	$3.62	$3.60	$3.60	$3.60	1,000
2016-10-12	$3.65	$3.66	$3.62	$3.62	$3.62	7,000
2016-10-11	$3.49	$3.64	$3.49	$3.64	$3.64	1,600
2016-10-10	$3.49	$3.49	$3.47	$3.48	$3.48	2,600
2016-10-07	$3.42	$3.48	$3.42	$3.48	$3.48	2,400
2016-10-06	$3.46	$3.48	$3.39	$3.48	$3.48	9,400
2016-10-05	$3.46	$3.46	$3.43	$3.46	$3.46	4,800
2016-10-04	$3.50	$3.52	$3.41	$3.41	$3.41	3,900
2016-10-03	$3.47	$3.47	$3.47	$3.47	$3.47	2,600
2016-09-30	$3.46	$3.52	$3.46	$3.52	$3.52	3,800
2016-09-29	$3.45	$3.47	$3.38	$3.38	$3.38	3,600
2016-09-28	$3.49	$3.53	$3.45	$3.50	$3.50	2,000
2016-09-27	$3.50	$3.50	$3.50	$3.50	$3.50	200
2016-09-26	$3.50	$3.50	$3.38	$3.38	$3.38	6,700
2016-09-23	$3.55	$3.55	$3.43	$3.50	$3.50	600
2016-09-22	$3.53	$3.62	$3.46	$3.46	$3.46	6,100
2016-09-21	$3.53	$3.53	$3.50	$3.50	$3.50	6,100
2016-09-20	$3.60	$3.62	$3.55	$3.55	$3.55	1,100
2016-09-19	$3.63	$3.63	$3.54	$3.60	$3.60	700
2016-09-16	$3.63	$3.63	$3.45	$3.59	$3.59	11,500
2016-09-15	$3.55	$3.64	$3.55	$3.64	$3.64	6,400
2016-09-14	$3.51	$3.55	$3.45	$3.54	$3.54	4,700
2016-09-13	$3.46	$3.56	$3.44	$3.56	$3.56	3,600
2016-09-12	$3.52	$3.55	$3.44	$3.52	$3.52	2,100
2016-09-09	$3.47	$3.65	$3.45	$3.58	$3.58	7,200
2016-09-08	$3.45	$3.64	$3.45	$3.60	$3.60	4,900
2016-09-07	$3.58	$3.66	$3.53	$3.56	$3.56	24,900
2016-09-06	$3.54	$3.59	$3.51	$3.55	$3.55	12,600
2016-09-02	$3.53	$3.59	$3.51	$3.54	$3.54	4,700
2016-09-01	$3.49	$3.52	$3.43	$3.50	$3.50	16,700
2016-08-31	$3.44	$3.55	$3.43	$3.49	$3.49	9,200
2016-08-30	$3.47	$3.51	$3.44	$3.45	$3.45	13,300
2016-08-29	$3.59	$3.59	$3.51	$3.54	$3.54	9,800
2016-08-26	$3.59	$3.60	$3.50	$3.57	$3.57	22,300
2016-08-25	$3.54	$3.60	$3.54	$3.55	$3.55	1,700
2016-08-24	$3.55	$3.55	$3.49	$3.50	$3.50	23,300
2016-08-23	$3.54	$3.60	$3.51	$3.51	$3.51	21,200
2016-08-22	$3.49	$3.59	$3.42	$3.58	$3.58	34,500
2016-08-19	$3.49	$3.58	$3.42	$3.42	$3.42	35,200
2016-08-18	$3.42	$3.51	$3.42	$3.48	$3.48	10,600
2016-08-17	$3.35	$3.47	$3.34	$3.46	$3.46	12,500
2016-08-16	$3.38	$3.38	$3.31	$3.35	$3.35	9,600
2016-08-15	$3.38	$3.38	$3.28	$3.35	$3.35	32,600
2016-08-12	$3.46	$3.50	$3.35	$3.37	$3.37	17,500
2016-08-11	$3.50	$3.54	$3.45	$3.45	$3.45	9,200
2016-08-10	$3.52	$3.55	$3.50	$3.50	$3.50	22,800
2016-08-09	$3.52	$3.55	$3.45	$3.46	$3.46	53,200
2016-08-08	$3.41	$3.45	$3.37	$3.45	$3.45	66,100
2016-08-05	$3.38	$3.39	$3.33	$3.34	$3.34	11,700
2016-08-04	$3.28	$3.49	$3.28	$3.32	$3.32	39,600
2016-08-03	$3.16	$3.35	$3.16	$3.26	$3.26	67,400
2016-08-02	$3.21	$3.33	$3.16	$3.18	$3.18	57,400
2016-08-01	$3.68	$3.68	$3.23	$3.29	$3.29	89,300
2016-07-29	$3.35	$3.95	$3.24	$3.35	$3.35	914,900
2016-07-28	$2.93	$3.14	$2.91	$3.05	$3.05	46,900
2016-07-27	$2.85	$2.90	$2.84	$2.90	$2.90	27,500
2016-07-26	$2.80	$2.97	$2.80	$2.89	$2.89	28,200
2016-07-25	$2.84	$2.85	$2.84	$2.85	$2.85	6,200
2016-07-22	$2.80	$2.85	$2.80	$2.85	$2.85	9,600
2016-07-21	$2.73	$2.86	$2.72	$2.74	$2.74	9,400
2016-07-20	$2.77	$2.95	$2.75	$2.75	$2.75	6,400
2016-07-19	$2.89	$2.95	$2.79	$2.84	$2.84	17,800
2016-07-18	$2.74	$2.94	$2.74	$2.89	$2.89	22,200
2016-07-15	$2.75	$2.75	$2.75	$2.75	$2.75	500
2016-07-14	$2.82	$2.96	$2.67	$2.75	$2.75	2,600
2016-07-13	$2.79	$2.82	$2.68	$2.82	$2.82	2,400
2016-07-12	$2.98	$2.98	$2.83	$2.85	$2.85	18,100
2016-07-11	$2.64	$2.98	$2.64	$2.98	$2.98	11,800
2016-07-08	$2.52	$2.65	$2.52	$2.63	$2.63	3,700
2016-07-07	$2.61	$2.64	$2.59	$2.64	$2.64	5,700
2016-07-06	$2.57	$2.62	$2.53	$2.60	$2.60	6,700
2016-07-05	$2.44	$2.44	$2.44	$2.44	$2.44	0
2016-07-01	$2.44	$2.45	$2.39	$2.44	$2.44	11,500
2016-06-30	$2.64	$2.64	$2.35	$2.35	$2.35	3,000
2016-06-29	$2.62	$2.62	$2.42	$2.42	$2.42	15,700
2016-06-28	$2.40	$2.40	$2.34	$2.36	$2.36	1,400
2016-06-27	$2.39	$2.50	$2.34	$2.34	$2.34	14,500
2016-06-24	$2.54	$2.54	$2.37	$2.37	$2.37	11,400
2016-06-23	$2.41	$2.49	$2.32	$2.32	$2.32	12,600
2016-06-22	$2.27	$2.57	$2.27	$2.39	$2.39	20,500
2016-06-21	$2.47	$2.65	$2.07	$2.31	$2.31	33,800
2016-06-20	$2.41	$2.46	$2.40	$2.45	$2.45	3,400
2016-06-17	$2.37	$2.60	$2.37	$2.37	$2.37	15,800
2016-06-16	$2.34	$2.44	$2.10	$2.44	$2.44	45,900
2016-06-15	$2.50	$2.50	$2.25	$2.39	$2.39	28,900
2016-06-14	$2.51	$2.54	$2.45	$2.50	$2.50	9,800
2016-06-13	$2.51	$2.51	$2.50	$2.50	$2.50	300
2016-06-10	$2.59	$2.60	$2.59	$2.59	$2.59	4,400
2016-06-09	$2.59	$2.59	$2.59	$2.59	$2.59	0
2016-06-08	$2.59	$2.61	$2.58	$2.59	$2.59	6,000
2016-06-07	$2.49	$2.65	$2.49	$2.50	$2.50	1,500
2016-06-06	$2.48	$2.53	$2.48	$2.48	$2.48	8,600
2016-06-03	$2.57	$2.65	$2.52	$2.52	$2.52	7,700
2016-06-02	$2.48	$2.55	$2.48	$2.50	$2.50	3,100
2016-06-01	$2.50	$2.50	$2.50	$2.50	$2.50	600
2016-05-31	$2.51	$2.55	$2.48	$2.54	$2.54	15,700
2016-05-27	$2.56	$2.56	$2.55	$2.55	$2.55	1,900
2016-05-26	$2.56	$2.66	$2.46	$2.65	$2.65	2,100
2016-05-25	$2.54	$2.61	$2.54	$2.61	$2.61	1,300
2016-05-24	$2.62	$2.63	$2.58	$2.59	$2.59	800
2016-05-23	$2.49	$2.61	$2.49	$2.50	$2.50	3,500
2016-05-20	$2.59	$2.59	$2.42	$2.42	$2.42	3,900
2016-05-19	$2.60	$2.60	$2.38	$2.45	$2.45	23,900
2016-05-18	$2.63	$2.64	$2.41	$2.60	$2.60	17,700
2016-05-17	$2.56	$2.70	$2.50	$2.63	$2.63	8,600
2016-05-16	$2.39	$2.60	$2.39	$2.59	$2.59	2,500
2016-05-13	$2.50	$2.50	$2.39	$2.39	$2.39	5,500
2016-05-12	$2.49	$2.58	$2.49	$2.56	$2.56	3,200
2016-05-11	$2.50	$2.50	$2.50	$2.50	$2.50	0
2016-05-10	$2.50	$2.50	$2.50	$2.50	$2.50	4
2016-05-09	$2.53	$2.53	$2.49	$2.50	$2.50	2,500
2016-05-06	$2.45	$2.46	$2.43	$2.43	$2.43	11,800
2016-05-05	$2.45	$2.54	$2.45	$2.51	$2.51	5,900
2016-05-04	$2.45	$2.47	$2.45	$2.45	$2.45	500
2016-05-03	$2.50	$2.53	$2.48	$2.48	$2.48	11,500
2016-05-02	$2.42	$2.55	$2.41	$2.52	$2.52	8,700
2016-04-29	$2.28	$2.42	$2.28	$2.42	$2.42	20,000
2016-04-28	$2.39	$2.39	$2.22	$2.22	$2.22	3,300
2016-04-27	$2.26	$2.26	$2.26	$2.26	$2.26	1
2016-04-26	$2.38	$2.40	$2.26	$2.26	$2.26	8,500
2016-04-25	$2.21	$2.23	$2.21	$2.23	$2.23	200
2016-04-22	$2.37	$2.37	$2.23	$2.23	$2.23	400
2016-04-21	$2.25	$2.27	$2.25	$2.27	$2.27	3,800
2016-04-20	$2.22	$2.22	$2.22	$2.22	$2.22	339
2016-04-19	$2.25	$2.28	$2.20	$2.22	$2.22	5,700
2016-04-18	$2.26	$2.42	$2.25	$2.25	$2.25	3,200
2016-04-15	$2.28	$2.44	$2.25	$2.25	$2.25	5,400
2016-04-14	$2.41	$2.41	$2.25	$2.25	$2.25	4,600
2016-04-13	$2.24	$2.27	$2.21	$2.27	$2.27	1,000
2016-04-12	$2.25	$2.25	$2.24	$2.24	$2.24	300
2016-04-11	$2.15	$2.48	$2.15	$2.38	$2.38	6,900
2016-04-08	$2.18	$2.18	$2.17	$2.18	$2.18	3,700
2016-04-07	$2.31	$2.35	$2.21	$2.21	$2.21	2,600
2016-04-06	$2.41	$2.41	$2.31	$2.31	$2.31	5,500
2016-04-05	$2.50	$2.50	$2.40	$2.40	$2.40	9,100
2016-04-04	$2.48	$2.48	$2.48	$2.48	$2.48	200
2016-04-01	$2.48	$2.48	$2.48	$2.48	$2.48	1,400
2016-03-31	$2.52	$2.62	$2.45	$2.62	$2.62	7,100
2016-03-30	$2.51	$2.51	$2.45	$2.50	$2.50	7,500
2016-03-29	$2.49	$2.49	$2.28	$2.40	$2.40	5,400
2016-03-28	$2.17	$2.40	$2.17	$2.40	$2.40	3,400
2016-03-24	$2.24	$2.24	$2.24	$2.24	$2.24	0
2016-03-23	$2.25	$2.26	$2.23	$2.24	$2.24	2,600
2016-03-22	$2.37	$2.37	$2.24	$2.24	$2.24	1,300
2016-03-21	$2.25	$2.38	$2.23	$2.34	$2.34	2,600
2016-03-18	$2.25	$2.32	$2.23	$2.24	$2.24	10,400
2016-03-17	$2.28	$2.28	$2.17	$2.21	$2.21	1,500
2016-03-16	$2.31	$2.44	$2.20	$2.20	$2.20	49,700
2016-03-15	$2.24	$2.24	$2.18	$2.18	$2.18	200
2016-03-14	$2.30	$2.32	$2.23	$2.23	$2.23	5,500
2016-03-11	$2.34	$2.34	$2.28	$2.28	$2.28	600
2016-03-10	$2.32	$2.32	$2.17	$2.25	$2.25	1,900
2016-03-09	$2.27	$2.35	$2.27	$2.29	$2.29	6,300
2016-03-08	$2.30	$2.30	$2.09	$2.19	$2.19	5,800
2016-03-07	$2.25	$2.26	$2.25	$2.25	$2.25	7,300
2016-03-04	$2.12	$2.31	$2.12	$2.14	$2.14	2,500
2016-03-03	$2.29	$2.29	$2.07	$2.07	$2.07	10,000
2016-03-02	$2.19	$2.25	$2.18	$2.18	$2.18	5,800
2016-03-01	$2.24	$2.24	$2.24	$2.24	$2.24	300
2016-02-29	$2.17	$2.31	$2.15	$2.27	$2.27	1,400
2016-02-26	$2.24	$2.27	$2.03	$2.25	$2.25	46,700
2016-02-25	$2.35	$2.38	$2.16	$2.24	$2.24	41,100
2016-02-24	$2.30	$2.40	$2.27	$2.27	$2.27	4,400
2016-02-23	$2.33	$2.38	$2.20	$2.22	$2.22	7,600
2016-02-22	$2.18	$2.55	$2.18	$2.28	$2.28	8,500
2016-02-19	$2.14	$2.14	$2.13	$2.14	$2.14	1,900
2016-02-18	$2.22	$2.22	$2.12	$2.14	$2.14	4,400
2016-02-17	$2.37	$2.37	$2.13	$2.13	$2.13	2,000
2016-02-16	$2.12	$2.14	$2.12	$2.14	$2.14	2,400
2016-02-12	$2.24	$2.24	$2.12	$2.12	$2.12	3,000
2016-02-11	$2.19	$2.20	$2.10	$2.11	$2.11	9,300
2016-02-10	$2.20	$2.21	$2.16	$2.16	$2.16	7,300
2016-02-09	$2.19	$2.23	$2.13	$2.23	$2.23	7,200
2016-02-08	$2.16	$2.21	$2.16	$2.17	$2.17	10,600
2016-02-05	$2.18	$2.18	$2.18	$2.18	$2.18	500
2016-02-04	$2.20	$2.20	$2.20	$2.20	$2.20	142
2016-02-03	$2.20	$2.20	$2.20	$2.20	$2.20	1,100
2016-02-02	$2.25	$2.32	$2.18	$2.32	$2.32	1,400
2016-02-01	$2.19	$2.41	$2.19	$2.34	$2.34	5,100
2016-01-29	$2.22	$2.43	$2.18	$2.18	$2.18	16,700
2016-01-28	$2.20	$2.32	$2.20	$2.20	$2.20	9,700
2016-01-27	$2.36	$2.37	$2.21	$2.37	$2.37	4,500
2016-01-26	$2.40	$2.45	$2.28	$2.28	$2.28	9,900
2016-01-25	$2.30	$2.47	$2.30	$2.30	$2.30	10,900
2016-01-22	$2.29	$2.32	$2.28	$2.32	$2.32	4,800
2016-01-21	$2.19	$2.28	$2.15	$2.18	$2.18	24,100
2016-01-20	$2.13	$2.21	$2.13	$2.20	$2.20	25,600
2016-01-19	$2.33	$2.37	$2.30	$2.35	$2.35	20,400
2016-01-15	$2.44	$2.46	$2.32	$2.33	$2.33	86,700
2016-01-14	$2.44	$2.45	$2.44	$2.44	$2.44	3,800
2016-01-13	$2.56	$2.56	$2.44	$2.45	$2.45	10,300
2016-01-12	$2.46	$2.47	$2.46	$2.46	$2.46	1,000
2016-01-11	$2.51	$2.51	$2.51	$2.51	$2.51	3
2016-01-08	$2.51	$2.51	$2.51	$2.51	$2.51	0
2016-01-07	$2.57	$2.67	$2.50	$2.51	$2.51	5,300
2016-01-06	$2.76	$2.79	$2.56	$2.58	$2.58	21,300
2016-01-05	$2.80	$2.80	$2.59	$2.61	$2.61	4,100
2016-01-04	$2.46	$2.59	$2.46	$2.48	$2.48	3,200
2015-12-31	$2.60	$2.60	$2.49	$2.52	$2.52	8,300
2015-12-30	$2.75	$2.75	$2.59	$2.60	$2.60	13,700
2015-12-29	$2.68	$2.75	$2.68	$2.70	$2.70	4,100
2015-12-28	$2.59	$2.77	$2.59	$2.61	$2.61	10,900
2015-12-24	$2.70	$2.70	$2.59	$2.59	$2.59	2,100
2015-12-23	$2.67	$2.79	$2.65	$2.65	$2.65	13,000
2015-12-22	$2.64	$2.85	$2.58	$2.59	$2.59	7,600
2015-12-21	$2.73	$2.80	$2.44	$2.55	$2.55	32,600
2015-12-18	$2.84	$2.84	$2.67	$2.67	$2.67	1,800
2015-12-17	$2.76	$2.87	$2.53	$2.53	$2.53	7,100
2015-12-16	$2.83	$2.83	$2.82	$2.82	$2.82	500
2015-12-15	$2.78	$2.83	$2.70	$2.82	$2.82	8,800
2015-12-14	$2.70	$2.70	$2.70	$2.70	$2.70	0
2015-12-11	$2.70	$2.79	$2.65	$2.70	$2.70	2,800
2015-12-10	$2.70	$2.79	$2.70	$2.79	$2.79	1,700
2015-12-09	$2.82	$2.82	$2.70	$2.81	$2.81	3,000
2015-12-08	$2.84	$2.84	$2.84	$2.84	$2.84	300
2015-12-07	$2.67	$2.70	$2.65	$2.70	$2.70	9,600
2015-12-04	$2.75	$2.82	$2.69	$2.77	$2.77	6,500
2015-12-03	$2.83	$2.83	$2.77	$2.77	$2.77	8,300
2015-12-02	$2.80	$2.87	$2.80	$2.84	$2.84	14,700
2015-12-01	$2.85	$2.86	$2.80	$2.80	$2.80	5,400
2015-11-30	$2.52	$2.80	$2.52	$2.79	$2.79	11,200
2015-11-27	$2.55	$2.55	$2.55	$2.55	$2.55	100
2015-11-25	$2.55	$2.55	$2.55	$2.55	$2.55	1,400
2015-11-24	$2.50	$2.50	$2.49	$2.49	$2.49	2,100
2015-11-23	$2.50	$2.50	$2.44	$2.46	$2.46	9,100
2015-11-20	$2.50	$2.50	$2.46	$2.46	$2.46	500
2015-11-19	$2.59	$2.59	$2.59	$2.59	$2.59	300
2015-11-18	$2.63	$2.64	$2.63	$2.64	$2.64	400
2015-11-17	$2.44	$2.49	$2.41	$2.47	$2.47	92,400
2015-11-16	$2.53	$2.53	$2.45	$2.50	$2.50	8,300
2015-11-13	$2.57	$2.60	$2.50	$2.57	$2.57	8,300
2015-11-12	$2.80	$2.80	$2.79	$2.79	$2.79	5,300
2015-11-11	$2.56	$2.56	$2.56	$2.56	$2.56	0
2015-11-10	$2.79	$2.84	$2.56	$2.56	$2.56	5,800
2015-11-09	$2.73	$2.77	$2.73	$2.73	$2.73	9,800
2015-11-06	$2.75	$2.75	$2.75	$2.75	$2.75	99
2015-11-05	$2.80	$2.86	$2.74	$2.75	$2.75	7,200
2015-11-04	$2.87	$2.87	$2.87	$2.87	$2.87	184
2015-11-03	$3.00	$3.04	$2.87	$2.87	$2.87	3,500
2015-11-02	$3.00	$3.05	$3.00	$3.05	$3.05	700
2015-10-30	$3.16	$3.20	$2.78	$3.00	$3.00	28,400
2015-10-29	$3.03	$3.10	$3.03	$3.09	$3.09	6,800
2015-10-28	$3.15	$3.15	$3.05	$3.10	$3.10	3,900
2015-10-27	$3.03	$3.13	$3.03	$3.04	$3.04	3,700
2015-10-26	$2.93	$3.12	$2.93	$3.03	$3.03	3,100
2015-10-23	$2.85	$2.91	$2.85	$2.91	$2.91	4,300
2015-10-22	$3.11	$3.11	$2.82	$2.82	$2.82	18,600
2015-10-21	$3.04	$3.05	$2.99	$3.01	$3.01	10,900
2015-10-20	$2.90	$3.00	$2.90	$3.00	$3.00	4,500
2015-10-19	$2.99	$2.99	$2.89	$2.89	$2.89	3,100
2015-10-16	$2.83	$2.99	$2.82	$2.98	$2.98	13,800
2015-10-15	$2.87	$2.98	$2.76	$2.81	$2.81	16,100
2015-10-14	$2.99	$2.99	$2.98	$2.98	$2.98	800
2015-10-13	$2.78	$2.85	$2.78	$2.85	$2.85	900
2015-10-12	$2.81	$2.91	$2.81	$2.81	$2.81	1,200
2015-10-09	$2.61	$2.69	$2.61	$2.69	$2.69	3,300
2015-10-08	$2.60	$2.60	$2.60	$2.60	$2.60	1,700
2015-10-07	$2.67	$2.69	$2.57	$2.60	$2.60	3,000
2015-10-06	$2.69	$2.69	$2.57	$2.61	$2.61	3,000
2015-10-05	$2.55	$2.55	$2.55	$2.55	$2.55	73
2015-10-02	$2.60	$2.60	$2.55	$2.55	$2.55	21,900
2015-10-01	$2.35	$2.42	$2.34	$2.40	$2.40	13,500
2015-09-30	$2.50	$2.50	$2.29	$2.33	$2.33	11,400
2015-09-29	$2.48	$2.48	$2.29	$2.29	$2.29	1,100
2015-09-28	$2.50	$2.51	$2.26	$2.29	$2.29	5,800
2015-09-25	$2.50	$2.65	$2.50	$2.51	$2.51	800
2015-09-24	$2.54	$2.59	$2.50	$2.51	$2.51	11,300
2015-09-23	$2.50	$2.59	$2.50	$2.54	$2.54	4,400
2015-09-22	$2.51	$2.60	$2.46	$2.46	$2.46	900
2015-09-21	$2.53	$2.70	$2.53	$2.60	$2.60	3,200
2015-09-18	$2.43	$2.59	$2.43	$2.59	$2.59	12,800
2015-09-17	$2.31	$2.59	$2.31	$2.45	$2.45	700
2015-09-16	$2.46	$2.59	$2.45	$2.52	$2.52	1,700
2015-09-15	$2.49	$2.49	$2.48	$2.49	$2.49	600
2015-09-14	$2.45	$2.50	$2.40	$2.49	$2.49	2,500
2015-09-11	$2.35	$2.54	$2.32	$2.50	$2.50	2,900
2015-09-10	$2.58	$2.58	$2.48	$2.48	$2.48	3,700
2015-09-09	$2.58	$2.59	$2.58	$2.58	$2.58	2,300
2015-09-08	$2.50	$2.59	$2.50	$2.59	$2.59	8,100
2015-09-04	$2.51	$2.51	$2.51	$2.51	$2.51	300
2015-09-03	$2.60	$2.65	$2.51	$2.52	$2.52	9,100
2015-09-02	$2.60	$2.74	$2.60	$2.61	$2.61	5,900
2015-09-01	$2.66	$2.68	$2.60	$2.68	$2.68	8,400
2015-08-31	$2.52	$2.69	$2.52	$2.69	$2.69	1,800

Data io Corp (DAIO) News Headlines

Recent Data io Corp (DAIO) News

Similar Companies to Data io Corp (DAIO) in the Electronic Components Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Jabil Inc	JBL	Electronic Components	Technology	100,000
TE Connectivity Ltd	TEL	Electronic Components	Technology	70,000
Amphenol Corp - Class A	APH	Electronic Components	Technology	38,000
Corning Inc	GLW	Electronic Components	Technology	38,000
Sanmina Corp	SANM	Electronic Components	Technology	35,000
Benchmark Electronics Inc	BHE	Electronic Components	Technology	15,000
Atotech Ltd	ATC	Electronic Components	Technology	14,000
Littelfuse Inc	LFUS	Electronic Components	Technology	11,800
Fabrinet	FN	Electronic Components	Technology	10,400
Plexus Corp	PLXS	Electronic Components	Technology	10,300

Data io Corp (DAIO) Exchange: NASDAQ