Deswell Industries Inc (DSWL) Stock

Data as of May 9, 2025

$2.36 ($0.12) 5.36%

Deswell Industries Inc - Daily Information

Click for more stock information on Deswell Industries Inc.

Daily Information	Data
Date	May 9, 2025
Open	$2.19
Previous Close	$2.36
High	$2.49
Low	$2.19
Adjusted Open	$2.19
Previous Adjusted Close	$2.36
Adjusted High	$2.49
Adjusted Low	$2.19

About Deswell Industries Inc (DSWL)

Deswell Industries Inc (DSWL) is a publicly traded plastics molding and electronics manufacturer founded in 1990. The company has seen rapid growth since its inception, expanding its employee base from one at the outset to its current number of 575. In addition, net sales have grown more than fivefold from the initial year to 2019. Deswell Industries Inc is diverse in the areas it offers services, offering a range of turnkey services including product engineering and design, fabrication, tooling, injection molding, equipment assembly, packaging, testing, material sourcing, IT services and quality assurance. The company has an impressive range of clientele that ranges from Fortune 500 companies to small businesses and government contractors. Deswell Industries Inc is currently expanding their operations in both the U.S. and Asia Pacific regions. The company has implemented a strong investor relations program, engaging with investors and providing clear and concise communication through various mediums. Deswell Industries Inc is focused on delivering long-term value to its shareholders while continuing to grow operations and secure more business.

Invest in Deswell Industries Inc (DSWL)

Diversify your asset portfolio by buying gold.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Deswell Industries Inc (DSWL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$2.19	$2.49	$2.19	$2.36	$2.36	46,601
2025-05-08	$2.19	$2.25	$2.19	$2.24	$2.24	5,820
2025-05-07	$2.24	$2.26	$2.22	$2.23	$2.23	20,254
2025-05-06	$2.25	$2.29	$2.24	$2.25	$2.25	12,499
2025-05-05	$2.27	$2.30	$2.16	$2.22	$2.22	39,970
2025-05-02	$2.27	$2.27	$2.25	$2.27	$2.27	14,775
2025-05-01	$2.26	$2.29	$2.26	$2.28	$2.28	5,413
2025-04-30	$2.23	$2.29	$2.04	$2.26	$2.26	71,123
2025-04-29	$2.25	$2.26	$2.22	$2.22	$2.22	10,477
2025-04-28	$2.24	$2.24	$2.22	$2.24	$2.24	3,902
2025-04-25	$2.24	$2.25	$2.22	$2.24	$2.24	15,021
2025-04-24	$2.25	$2.25	$2.23	$2.24	$2.24	6,989
2025-04-23	$2.22	$2.24	$2.22	$2.24	$2.24	1,504
2025-04-22	$2.25	$2.25	$2.17	$2.22	$2.22	28,800
2025-04-21	$2.26	$2.26	$2.25	$2.25	$2.25	2,600
2025-04-17	$2.22	$2.25	$2.22	$2.25	$2.25	2,537
2025-04-16	$2.25	$2.27	$2.22	$2.26	$2.26	9,371
2025-04-15	$2.26	$2.33	$2.22	$2.29	$2.29	37,091
2025-04-14	$2.21	$2.25	$2.19	$2.24	$2.24	16,734
2025-04-11	$2.18	$2.19	$2.15	$2.18	$2.18	10,191
2025-04-10	$2.21	$2.22	$2.16	$2.19	$2.19	10,383
2025-04-09	$2.16	$2.20	$2.15	$2.20	$2.20	5,943
2025-04-08	$2.20	$2.25	$2.18	$2.18	$2.18	20,848
2025-04-07	$2.25	$2.26	$2.20	$2.21	$2.21	22,910
2025-04-04	$2.33	$2.39	$2.27	$2.29	$2.29	27,582
2025-04-03	$2.39	$2.42	$2.31	$2.32	$2.32	28,571
2025-04-02	$2.45	$2.50	$2.40	$2.48	$2.48	54,616
2025-04-01	$2.34	$2.50	$2.32	$2.40	$2.40	52,133
2025-03-31	$2.37	$2.37	$2.34	$2.36	$2.36	6,572
2025-03-28	$2.35	$2.37	$2.32	$2.32	$2.32	27,634
2025-03-27	$2.38	$2.38	$2.33	$2.33	$2.33	2,887
2025-03-26	$2.35	$2.36	$2.33	$2.36	$2.36	10,055
2025-03-25	$2.35	$2.35	$2.33	$2.33	$2.33	3,654
2025-03-24	$2.35	$2.36	$2.33	$2.36	$2.36	26,027
2025-03-21	$2.38	$2.38	$2.32	$2.34	$2.34	14,636
2025-03-20	$2.40	$2.40	$2.38	$2.38	$2.38	4,706
2025-03-19	$2.39	$2.40	$2.32	$2.38	$2.38	18,875
2025-03-18	$2.39	$2.39	$2.37	$2.37	$2.37	1,222
2025-03-17	$2.33	$2.40	$2.32	$2.38	$2.38	14,187
2025-03-14	$2.34	$2.34	$2.31	$2.33	$2.33	17,264
2025-03-13	$2.32	$2.34	$2.32	$2.33	$2.33	1,390
2025-03-12	$2.31	$2.34	$2.31	$2.32	$2.32	1,787
2025-03-11	$2.35	$2.39	$2.31	$2.31	$2.31	6,524
2025-03-10	$2.31	$2.39	$2.31	$2.31	$2.31	5,262
2025-03-07	$2.31	$2.33	$2.31	$2.32	$2.32	2,370
2025-03-06	$2.31	$2.33	$2.31	$2.32	$2.32	3,160
2025-03-05	$2.35	$2.36	$2.31	$2.31	$2.31	4,854
2025-03-04	$2.35	$2.37	$2.34	$2.35	$2.35	5,994
2025-03-03	$2.38	$2.40	$2.35	$2.38	$2.38	4,948
2025-02-28	$2.44	$2.44	$2.37	$2.37	$2.37	10,189
2025-02-27	$2.39	$2.41	$2.39	$2.39	$2.39	1,383
2025-02-26	$2.35	$2.40	$2.35	$2.39	$2.39	2,736
2025-02-25	$2.35	$2.39	$2.35	$2.37	$2.37	16,444
2025-02-24	$2.37	$2.40	$2.35	$2.35	$2.35	9,784
2025-02-21	$2.34	$2.40	$2.34	$2.37	$2.37	15,509
2025-02-20	$2.36	$2.39	$2.35	$2.36	$2.36	34,339
2025-02-19	$2.45	$2.45	$2.35	$2.36	$2.36	27,307
2025-02-18	$2.39	$2.45	$2.39	$2.41	$2.41	44,942
2025-02-14	$2.34	$2.41	$2.33	$2.41	$2.41	49,264
2025-02-13	$2.32	$2.38	$2.31	$2.31	$2.31	2,508
2025-02-12	$2.36	$2.39	$2.32	$2.32	$2.32	6,141
2025-02-11	$2.39	$2.39	$2.35	$2.35	$2.35	11,788
2025-02-10	$2.40	$2.40	$2.33	$2.33	$2.33	10,188
2025-02-07	$2.39	$2.40	$2.34	$2.39	$2.39	21,312
2025-02-06	$2.38	$2.38	$2.31	$2.33	$2.33	2,777
2025-02-05	$2.40	$2.40	$2.15	$2.33	$2.33	78,599
2025-02-04	$2.39	$2.39	$2.35	$2.36	$2.36	3,386
2025-02-03	$2.38	$2.39	$2.36	$2.39	$2.39	15,878
2025-01-31	$2.40	$2.40	$2.38	$2.38	$2.38	1,999
2025-01-30	$2.40	$2.40	$2.38	$2.38	$2.38	2,646
2025-01-29	$2.40	$2.40	$2.38	$2.39	$2.39	914
2025-01-28	$2.39	$2.39	$2.39	$2.39	$2.39	1,271
2025-01-27	$2.40	$2.42	$2.40	$2.40	$2.40	3,041
2025-01-24	$2.37	$2.42	$2.37	$2.41	$2.41	2,223
2025-01-23	$2.35	$2.42	$2.35	$2.40	$2.40	4,007
2025-01-22	$2.35	$2.41	$2.35	$2.36	$2.36	4,033
2025-01-21	$2.39	$2.42	$2.39	$2.40	$2.40	6,162
2025-01-17	$2.36	$2.36	$2.35	$2.36	$2.36	3,409
2025-01-16	$2.36	$2.36	$2.33	$2.34	$2.34	9,029
2025-01-15	$2.33	$2.36	$2.33	$2.35	$2.35	2,909
2025-01-14	$2.36	$2.36	$2.33	$2.36	$2.36	3,048
2025-01-13	$2.47	$2.47	$2.30	$2.36	$2.36	42,642
2025-01-10	$2.43	$2.45	$2.40	$2.43	$2.43	21,772
2025-01-08	$2.42	$2.42	$2.40	$2.40	$2.40	1,217
2025-01-07	$2.45	$2.46	$2.42	$2.43	$2.43	9,239
2025-01-06	$2.47	$2.47	$2.39	$2.41	$2.41	18,306
2025-01-03	$2.41	$2.45	$2.35	$2.44	$2.44	12,387
2025-01-02	$2.41	$2.41	$2.33	$2.39	$2.39	21,193
2024-12-31	$2.51	$2.52	$2.27	$2.38	$2.38	52,635
2024-12-30	$2.52	$2.70	$2.35	$2.48	$2.48	39,695
2024-12-27	$2.44	$2.52	$2.44	$2.51	$2.51	4,403
2024-12-26	$2.52	$2.56	$2.50	$2.52	$2.52	4,747
2024-12-24	$2.51	$2.51	$2.35	$2.51	$2.51	7,843
2024-12-23	$2.53	$2.53	$2.45	$2.46	$2.46	3,597
2024-12-20	$2.42	$2.45	$2.35	$2.45	$2.45	34,124
2024-12-19	$2.35	$2.43	$2.35	$2.38	$2.38	10,437
2024-12-18	$2.35	$2.42	$2.35	$2.38	$2.38	15,007
2024-12-17	$2.39	$2.47	$2.35	$2.38	$2.38	23,477
2024-12-16	$2.51	$2.53	$2.40	$2.42	$2.42	13,971
2024-12-13	$2.46	$2.51	$2.41	$2.43	$2.43	15,474
2024-12-12	$2.50	$2.51	$2.41	$2.45	$2.45	12,112
2024-12-11	$2.52	$2.56	$2.50	$2.50	$2.50	7,413
2024-12-10	$2.59	$2.59	$2.55	$2.55	$2.55	8,796
2024-12-09	$2.67	$2.73	$2.57	$2.63	$2.63	3,385
2024-12-06	$2.52	$2.60	$2.52	$2.60	$2.60	785
2024-12-05	$2.41	$2.67	$2.41	$2.62	$2.62	7,673
2024-12-04	$2.64	$2.69	$2.58	$2.61	$2.61	1,357
2024-12-03	$2.57	$2.70	$2.57	$2.70	$2.70	5,748
2024-12-02	$2.72	$2.72	$2.64	$2.64	$2.64	9,029
2024-11-29	$2.72	$2.72	$2.71	$2.72	$2.62	5,300
2024-11-27	$2.66	$2.69	$2.66	$2.67	$2.57	4,668
2024-11-26	$2.65	$2.71	$2.64	$2.64	$2.54	1,301
2024-11-25	$2.65	$2.73	$2.65	$2.70	$2.60	10,900
2024-11-22	$2.72	$2.72	$2.60	$2.62	$2.62	8,917
2024-11-21	$2.55	$2.65	$2.55	$2.62	$2.62	12,338
2024-11-20	$2.61	$2.64	$2.59	$2.62	$2.62	1,617
2024-11-19	$2.70	$2.70	$2.59	$2.60	$2.60	4,787
2024-11-18	$2.64	$2.72	$2.59	$2.60	$2.60	13,975
2024-11-15	$2.61	$2.61	$2.59	$2.59	$2.59	4,487
2024-11-14	$2.53	$2.60	$2.53	$2.56	$2.56	2,300
2024-11-13	$2.59	$2.60	$2.59	$2.59	$2.59	11,317
2024-11-12	$2.53	$2.55	$2.53	$2.55	$2.55	796
2024-11-11	$2.50	$2.54	$2.50	$2.54	$2.54	3,743
2024-11-08	$2.54	$2.59	$2.54	$2.54	$2.54	2,860
2024-11-07	$2.43	$2.61	$2.43	$2.59	$2.59	14,087
2024-11-06	$2.51	$2.53	$2.43	$2.51	$2.51	53,493
2024-11-05	$2.51	$2.51	$2.51	$2.51	$2.51	448
2024-11-04	$2.51	$2.57	$2.51	$2.54	$2.54	1,929
2024-11-01	$2.55	$2.56	$2.52	$2.54	$2.54	1,544
2024-10-31	$2.54	$2.64	$2.54	$2.54	$2.54	2,295
2024-10-30	$2.64	$2.64	$2.64	$2.64	$2.64	2,206
2024-10-29	$2.63	$2.64	$2.63	$2.63	$2.63	3,263
2024-10-28	$2.59	$2.62	$2.53	$2.58	$2.58	1,623
2024-10-25	$2.58	$2.63	$2.58	$2.59	$2.59	2,185
2024-10-24	$2.52	$2.60	$2.52	$2.58	$2.58	2,414
2024-10-23	$2.54	$2.65	$2.54	$2.56	$2.56	7,870
2024-10-22	$2.70	$2.74	$2.66	$2.70	$2.70	4,997
2024-10-21	$2.63	$2.66	$2.63	$2.66	$2.66	5,445
2024-10-18	$2.63	$2.64	$2.61	$2.61	$2.61	2,800
2024-10-17	$2.65	$2.65	$2.59	$2.64	$2.64	9,024
2024-10-16	$2.56	$2.63	$2.56	$2.63	$2.63	2,499
2024-10-15	$2.55	$2.63	$2.55	$2.63	$2.63	2,738
2024-10-14	$2.60	$2.60	$2.50	$2.55	$2.55	10,026
2024-10-11	$2.54	$2.64	$2.54	$2.60	$2.60	2,671
2024-10-10	$2.64	$2.65	$2.58	$2.62	$2.62	5,835
2024-10-09	$2.65	$2.65	$2.56	$2.59	$2.59	15,937
2024-10-08	$2.65	$2.65	$2.60	$2.64	$2.64	14,237
2024-10-07	$2.55	$2.66	$2.55	$2.59	$2.59	49,238
2024-10-04	$2.53	$2.55	$2.50	$2.50	$2.50	7,667
2024-10-03	$2.44	$2.53	$2.44	$2.53	$2.53	961
2024-10-02	$2.54	$2.54	$2.42	$2.42	$2.42	5,628
2024-10-01	$2.48	$2.49	$2.48	$2.49	$2.49	612
2024-09-30	$2.52	$2.52	$2.44	$2.48	$2.48	2,464
2024-09-27	$2.53	$2.53	$2.49	$2.49	$2.49	933
2024-09-26	$2.48	$2.53	$2.44	$2.53	$2.53	3,249
2024-09-25	$2.50	$2.50	$2.46	$2.47	$2.47	1,105
2024-09-24	$2.56	$2.56	$2.52	$2.52	$2.52	2,111
2024-09-23	$2.59	$2.60	$2.50	$2.53	$2.53	4,515
2024-09-20	$2.49	$2.60	$2.38	$2.55	$2.55	66,781
2024-09-19	$2.51	$2.55	$2.51	$2.54	$2.54	7,122
2024-09-18	$2.49	$2.53	$2.49	$2.52	$2.52	21,127
2024-09-17	$2.48	$2.50	$2.48	$2.50	$2.50	4,822
2024-09-16	$2.45	$2.48	$2.45	$2.48	$2.48	1,370
2024-09-13	$2.53	$2.53	$2.46	$2.50	$2.50	4,677
2024-09-12	$2.43	$2.47	$2.40	$2.44	$2.44	18,967
2024-09-11	$2.38	$2.56	$2.38	$2.55	$2.55	24,805
2024-09-10	$2.38	$2.38	$2.38	$2.38	$2.38	416
2024-09-09	$2.44	$2.46	$2.38	$2.38	$2.38	6,693
2024-09-06	$2.39	$2.40	$2.38	$2.38	$2.38	4,736
2024-09-05	$2.41	$2.41	$2.31	$2.39	$2.39	7,210
2024-09-04	$2.38	$2.38	$2.28	$2.30	$2.30	4,181
2024-09-03	$2.38	$2.46	$2.28	$2.28	$2.28	22,867
2024-08-30	$2.40	$2.43	$2.37	$2.37	$2.37	6,616
2024-08-29	$2.41	$2.45	$2.41	$2.41	$2.41	2,184
2024-08-28	$2.43	$2.43	$2.37	$2.40	$2.40	1,646
2024-08-27	$2.46	$2.46	$2.43	$2.46	$2.46	4,322
2024-08-26	$2.48	$2.52	$2.45	$2.47	$2.47	10,692
2024-08-23	$2.36	$2.48	$2.36	$2.45	$2.45	7,514
2024-08-22	$2.41	$2.44	$2.40	$2.43	$2.43	3,794
2024-08-21	$2.37	$2.41	$2.37	$2.39	$2.39	3,342
2024-08-20	$2.31	$2.38	$2.31	$2.36	$2.36	9,530
2024-08-19	$2.31	$2.33	$2.30	$2.33	$2.33	12,477
2024-08-16	$2.37	$2.38	$2.30	$2.31	$2.31	1,661
2024-08-15	$2.35	$2.35	$2.26	$2.26	$2.26	8,440
2024-08-14	$2.27	$2.36	$2.27	$2.28	$2.28	4,385
2024-08-13	$2.30	$2.40	$2.25	$2.32	$2.32	31,406
2024-08-12	$2.31	$2.41	$2.31	$2.39	$2.39	4,148
2024-08-09	$2.40	$2.40	$2.26	$2.28	$2.28	6,731
2024-08-08	$2.33	$2.33	$2.30	$2.30	$2.30	1,760
2024-08-07	$2.31	$2.32	$2.26	$2.29	$2.29	7,362
2024-08-06	$2.29	$2.36	$2.29	$2.34	$2.34	4,906
2024-08-05	$2.42	$2.43	$2.22	$2.23	$2.23	33,673
2024-08-02	$2.46	$2.50	$2.42	$2.42	$2.42	13,067
2024-08-01	$2.50	$2.51	$2.48	$2.48	$2.48	1,353
2024-07-31	$2.47	$2.47	$2.45	$2.47	$2.47	657
2024-07-30	$2.51	$2.51	$2.44	$2.50	$2.50	8,236
2024-07-29	$2.47	$2.50	$2.43	$2.50	$2.50	4,262
2024-07-26	$2.51	$2.51	$2.42	$2.42	$2.42	12,550
2024-07-25	$2.46	$2.51	$2.46	$2.50	$2.50	5,542
2024-07-24	$2.51	$2.51	$2.46	$2.46	$2.46	3,413
2024-07-23	$2.45	$2.49	$2.45	$2.49	$2.49	4,453
2024-07-22	$2.50	$2.51	$2.45	$2.45	$2.45	15,510
2024-07-19	$2.46	$2.49	$2.46	$2.47	$2.47	2,268
2024-07-18	$2.49	$2.49	$2.42	$2.48	$2.48	5,447
2024-07-17	$2.42	$2.44	$2.42	$2.44	$2.44	11,022
2024-07-16	$2.35	$2.45	$2.34	$2.38	$2.38	26,665
2024-07-15	$2.35	$2.39	$2.32	$2.34	$2.34	2,913
2024-07-12	$2.42	$2.42	$2.17	$2.40	$2.40	62,886
2024-07-11	$2.40	$2.46	$2.40	$2.43	$2.43	9,176
2024-07-10	$2.47	$2.47	$2.40	$2.44	$2.44	15,313
2024-07-09	$2.44	$2.47	$2.42	$2.42	$2.42	3,651
2024-07-08	$2.45	$2.48	$2.44	$2.44	$2.44	2,467
2024-07-05	$2.45	$2.54	$2.40	$2.40	$2.40	20,986
2024-07-03	$2.55	$2.55	$2.45	$2.51	$2.41	17,174
2024-07-02	$2.46	$2.55	$2.46	$2.51	$2.41	44,455
2024-07-01	$2.46	$2.55	$2.46	$2.48	$2.38	21,427
2024-06-28	$2.48	$2.53	$2.43	$2.48	$2.48	26,921
2024-06-27	$2.46	$2.53	$2.44	$2.51	$2.51	38,113
2024-06-26	$2.49	$2.50	$2.49	$2.49	$2.49	13,415
2024-06-25	$2.49	$2.49	$2.43	$2.43	$2.43	5,058
2024-06-24	$2.48	$2.54	$2.37	$2.48	$2.48	4,439
2024-06-21	$2.46	$2.47	$2.45	$2.45	$2.45	10,485
2024-06-20	$2.40	$2.49	$2.40	$2.45	$2.45	39,645
2024-06-18	$2.35	$2.35	$2.30	$2.35	$2.35	1,581
2024-06-17	$2.40	$2.40	$2.40	$2.40	$2.40	188
2024-06-14	$2.36	$2.40	$2.36	$2.40	$2.40	3,633
2024-06-13	$2.35	$2.40	$2.30	$2.34	$2.34	4,261
2024-06-12	$2.44	$2.44	$2.35	$2.35	$2.35	4,373
2024-06-11	$2.45	$2.48	$2.31	$2.32	$2.32	11,103
2024-06-10	$2.50	$2.51	$2.46	$2.50	$2.50	5,809
2024-06-07	$2.50	$2.50	$2.46	$2.49	$2.49	1,028
2024-06-06	$2.50	$2.50	$2.50	$2.50	$2.50	76
2024-06-05	$2.50	$2.52	$2.50	$2.50	$2.50	7,135
2024-06-04	$2.54	$2.54	$2.50	$2.54	$2.54	1,264
2024-06-03	$2.46	$2.54	$2.46	$2.50	$2.50	7,252
2024-05-31	$2.50	$2.50	$2.46	$2.46	$2.46	2,703
2024-05-30	$2.52	$2.52	$2.43	$2.49	$2.49	1,453
2024-05-29	$2.53	$2.55	$2.51	$2.54	$2.54	3,680
2024-05-28	$2.49	$2.53	$2.44	$2.44	$2.44	11,222
2024-05-24	$2.43	$2.49	$2.41	$2.41	$2.41	5,243
2024-05-23	$2.47	$2.47	$2.47	$2.47	$2.47	1,122
2024-05-22	$2.49	$2.49	$2.48	$2.48	$2.48	2,517
2024-05-21	$2.52	$2.52	$2.45	$2.45	$2.45	2,141
2024-05-20	$2.46	$2.51	$2.44	$2.48	$2.48	21,135
2024-05-17	$2.48	$2.49	$2.43	$2.44	$2.44	9,413
2024-05-16	$2.43	$2.43	$2.38	$2.40	$2.40	3,904
2024-05-15	$2.39	$2.50	$2.35	$2.45	$2.45	31,034
2024-05-14	$2.43	$2.43	$2.39	$2.39	$2.39	4,922
2024-05-13	$2.40	$2.42	$2.31	$2.38	$2.38	3,855
2024-05-10	$2.34	$2.41	$2.33	$2.41	$2.41	2,863
2024-05-09	$2.43	$2.45	$2.33	$2.34	$2.34	11,269
2024-05-08	$2.38	$2.38	$2.31	$2.31	$2.31	1,789
2024-05-07	$2.44	$2.44	$2.38	$2.38	$2.38	3,188
2024-05-06	$2.38	$2.42	$2.30	$2.42	$2.42	11,098
2024-05-03	$2.35	$2.37	$2.30	$2.37	$2.37	1,675
2024-05-02	$2.40	$2.40	$2.30	$2.35	$2.35	7,629
2024-05-01	$2.31	$2.44	$2.25	$2.38	$2.38	13,428
2024-04-30	$2.25	$2.28	$2.25	$2.28	$2.28	792
2024-04-29	$2.26	$2.31	$2.25	$2.29	$2.29	5,512
2024-04-26	$2.32	$2.35	$2.30	$2.30	$2.30	1,163
2024-04-25	$2.31	$2.34	$2.31	$2.32	$2.32	3,418
2024-04-24	$2.27	$2.31	$2.27	$2.31	$2.31	4,512
2024-04-23	$2.30	$2.30	$2.25	$2.26	$2.26	9,003
2024-04-22	$2.31	$2.31	$2.30	$2.30	$2.30	1,659
2024-04-19	$2.25	$2.25	$2.25	$2.25	$2.25	789
2024-04-18	$2.31	$2.31	$2.31	$2.31	$2.31	961
2024-04-17	$2.25	$2.31	$2.25	$2.31	$2.31	579
2024-04-16	$2.25	$2.25	$2.25	$2.25	$2.25	212
2024-04-15	$2.31	$2.31	$2.27	$2.27	$2.27	14,544
2024-04-12	$2.31	$2.31	$2.25	$2.31	$2.31	4,323
2024-04-11	$2.29	$2.30	$2.28	$2.30	$2.30	1,538
2024-04-10	$2.27	$2.27	$2.26	$2.26	$2.26	667
2024-04-09	$2.24	$2.31	$2.24	$2.25	$2.25	3,221
2024-04-08	$2.24	$2.24	$2.24	$2.24	$2.24	5,894
2024-04-05	$2.20	$2.24	$2.20	$2.24	$2.24	2,374
2024-04-04	$2.24	$2.24	$2.22	$2.23	$2.23	12,052
2024-04-03	$2.20	$2.22	$2.20	$2.22	$2.22	2,366
2024-04-02	$2.22	$2.22	$2.20	$2.20	$2.20	2,731
2024-04-01	$2.23	$2.24	$2.20	$2.22	$2.22	12,671
2024-03-28	$2.28	$2.28	$2.23	$2.24	$2.24	4,406
2024-03-27	$2.23	$2.24	$2.23	$2.24	$2.24	7,218
2024-03-26	$2.25	$2.25	$2.18	$2.23	$2.23	1,028
2024-03-25	$2.30	$2.30	$2.23	$2.25	$2.25	7,253
2024-03-22	$2.23	$2.23	$2.22	$2.22	$2.22	3,610
2024-03-21	$2.20	$2.24	$2.18	$2.22	$2.22	6,096
2024-03-20	$2.19	$2.25	$2.14	$2.22	$2.22	10,742
2024-03-19	$2.23	$2.26	$2.20	$2.20	$2.20	10,602
2024-03-18	$2.21	$2.25	$2.17	$2.24	$2.24	16,760
2024-03-15	$2.23	$2.23	$2.16	$2.17	$2.17	4,390
2024-03-14	$2.27	$2.27	$2.19	$2.21	$2.21	2,370
2024-03-13	$2.17	$2.32	$2.17	$2.27	$2.27	12,452
2024-03-12	$2.24	$2.24	$2.17	$2.23	$2.23	4,473
2024-03-11	$2.17	$2.23	$2.17	$2.21	$2.21	2,908
2024-03-08	$2.23	$2.24	$2.16	$2.19	$2.19	14,799
2024-03-07	$2.17	$2.22	$2.16	$2.17	$2.17	10,570
2024-03-06	$2.17	$2.23	$2.17	$2.17	$2.17	1,433
2024-03-05	$2.24	$2.24	$2.17	$2.18	$2.18	9,382
2024-03-04	$2.21	$2.24	$2.18	$2.21	$2.21	3,055
2024-03-01	$2.29	$2.29	$2.15	$2.17	$2.17	4,894
2024-02-29	$2.26	$2.26	$2.24	$2.24	$2.24	1,473
2024-02-28	$2.20	$2.20	$2.20	$2.20	$2.20	584
2024-02-27	$2.33	$2.33	$2.18	$2.18	$2.18	5,964
2024-02-26	$2.17	$2.31	$2.17	$2.22	$2.22	9,464
2024-02-23	$2.21	$2.21	$2.16	$2.18	$2.18	3,117
2024-02-22	$2.24	$2.28	$2.21	$2.21	$2.21	7,193
2024-02-21	$2.27	$2.33	$2.23	$2.23	$2.23	5,013
2024-02-20	$2.24	$2.30	$2.23	$2.23	$2.23	5,957
2024-02-16	$2.27	$2.32	$2.22	$2.24	$2.24	16,065
2024-02-15	$2.28	$2.33	$2.22	$2.27	$2.27	12,904
2024-02-14	$2.30	$2.34	$2.27	$2.27	$2.27	10,738
2024-02-13	$2.33	$2.34	$2.30	$2.31	$2.31	11,638
2024-02-12	$2.31	$2.41	$2.31	$2.32	$2.32	7,041
2024-02-09	$2.35	$2.35	$2.32	$2.32	$2.32	1,286
2024-02-08	$2.35	$2.40	$2.33	$2.36	$2.36	11,478
2024-02-07	$2.38	$2.39	$2.33	$2.34	$2.34	3,499
2024-02-06	$2.31	$2.36	$2.30	$2.31	$2.31	2,771
2024-02-05	$2.35	$2.36	$2.30	$2.30	$2.30	4,853
2024-02-02	$2.35	$2.36	$2.31	$2.31	$2.31	3,774
2024-02-01	$2.37	$2.47	$2.33	$2.33	$2.33	26,350
2024-01-31	$2.54	$2.54	$2.35	$2.37	$2.37	42,744
2024-01-30	$2.58	$2.58	$2.52	$2.52	$2.52	7,351
2024-01-29	$2.50	$2.50	$2.48	$2.48	$2.48	3,920
2024-01-26	$2.51	$2.52	$2.50	$2.52	$2.52	2,321
2024-01-25	$2.54	$2.58	$2.50	$2.52	$2.52	10,288
2024-01-24	$2.57	$2.58	$2.53	$2.53	$2.53	2,557
2024-01-23	$2.53	$2.53	$2.52	$2.53	$2.53	2,592
2024-01-22	$2.56	$2.58	$2.56	$2.58	$2.58	1,247
2024-01-19	$2.52	$2.53	$2.48	$2.48	$2.48	40,922
2024-01-18	$2.55	$2.57	$2.52	$2.57	$2.57	2,477
2024-01-17	$2.57	$2.57	$2.52	$2.52	$2.52	405
2024-01-16	$2.56	$2.56	$2.52	$2.55	$2.55	2,412
2024-01-12	$2.57	$2.59	$2.56	$2.56	$2.56	3,891
2024-01-11	$2.57	$2.62	$2.57	$2.57	$2.57	8,557
2024-01-10	$2.58	$2.62	$2.58	$2.59	$2.59	2,266
2024-01-09	$2.59	$2.63	$2.50	$2.63	$2.63	6,048
2024-01-08	$2.63	$2.63	$2.59	$2.60	$2.60	14,969
2024-01-05	$2.62	$2.62	$2.58	$2.58	$2.58	3,038
2024-01-04	$2.62	$2.63	$2.61	$2.61	$2.61	4,891
2024-01-03	$2.69	$2.69	$2.57	$2.57	$2.57	16,475
2024-01-02	$2.65	$2.69	$2.65	$2.66	$2.66	9,919
2023-12-29	$2.60	$2.65	$2.55	$2.65	$2.65	1,576
2023-12-28	$2.61	$2.64	$2.60	$2.62	$2.62	7,553
2023-12-27	$2.60	$2.60	$2.53	$2.59	$2.59	20,024
2023-12-26	$2.65	$2.65	$2.54	$2.55	$2.55	11,776
2023-12-22	$2.69	$2.69	$2.61	$2.65	$2.65	22,531
2023-12-21	$2.67	$2.67	$2.54	$2.54	$2.54	8,926
2023-12-20	$2.54	$2.66	$2.54	$2.66	$2.66	1,292
2023-12-19	$2.68	$2.68	$2.51	$2.53	$2.53	7,964
2023-12-18	$2.67	$2.69	$2.67	$2.68	$2.68	4,822
2023-12-15	$2.69	$2.69	$2.65	$2.67	$2.67	3,419
2023-12-14	$2.65	$2.69	$2.65	$2.69	$2.69	3,874
2023-12-13	$2.52	$2.65	$2.52	$2.65	$2.65	2,682
2023-12-12	$2.58	$2.70	$2.55	$2.69	$2.69	4,095
2023-12-11	$2.51	$2.51	$2.51	$2.51	$2.51	262
2023-12-08	$2.50	$2.56	$2.50	$2.56	$2.56	683
2023-12-07	$2.55	$2.56	$2.54	$2.56	$2.56	778
2023-12-06	$2.73	$2.73	$2.60	$2.60	$2.60	1,121
2023-12-05	$2.77	$2.77	$2.66	$2.74	$2.74	4,068
2023-12-04	$2.63	$2.75	$2.46	$2.73	$2.73	10,605
2023-12-01	$2.62	$2.67	$2.49	$2.63	$2.63	14,627
2023-11-30	$2.56	$2.61	$2.56	$2.61	$2.61	11,107
2023-11-29	$2.70	$2.87	$2.70	$2.82	$2.71	40,055
2023-11-28	$2.67	$2.88	$2.56	$2.56	$2.47	48,328
2023-11-27	$2.59	$2.74	$2.59	$2.69	$2.59	4,532
2023-11-24	$2.64	$2.71	$2.64	$2.71	$2.71	8,704
2023-11-22	$2.55	$2.68	$2.55	$2.64	$2.64	7,094
2023-11-21	$2.66	$2.67	$2.65	$2.65	$2.65	2,539
2023-11-20	$2.64	$2.76	$2.56	$2.66	$2.66	19,877
2023-11-17	$2.37	$2.56	$2.37	$2.55	$2.55	16,584
2023-11-16	$2.40	$2.40	$2.37	$2.37	$2.37	868
2023-11-15	$2.37	$2.49	$2.37	$2.45	$2.45	6,062
2023-11-14	$2.42	$2.47	$2.35	$2.40	$2.40	2,593
2023-11-13	$2.48	$2.48	$2.32	$2.43	$2.43	6,719
2023-11-10	$2.26	$2.43	$2.23	$2.23	$2.23	1,136
2023-11-09	$2.23	$2.23	$2.23	$2.23	$2.23	167
2023-11-08	$2.21	$2.21	$2.21	$2.21	$2.21	234
2023-11-07	$2.29	$2.49	$2.21	$2.30	$2.30	40,170
2023-11-06	$2.21	$2.22	$2.12	$2.19	$2.19	13,200
2023-11-03	$2.30	$2.34	$2.22	$2.23	$2.23	3,430
2023-11-02	$2.30	$2.30	$2.22	$2.30	$2.30	11,220
2023-11-01	$2.23	$2.23	$2.23	$2.23	$2.23	512
2023-10-31	$2.24	$2.27	$2.21	$2.21	$2.21	5,360
2023-10-30	$2.22	$2.22	$2.22	$2.22	$2.22	196
2023-10-27	$2.27	$2.27	$2.26	$2.26	$2.26	1,645
2023-10-26	$2.26	$2.26	$2.24	$2.24	$2.24	4,643
2023-10-25	$2.26	$2.26	$2.24	$2.24	$2.24	1,347
2023-10-24	$2.27	$2.27	$2.27	$2.27	$2.27	244
2023-10-23	$2.26	$2.26	$2.26	$2.26	$2.26	277
2023-10-20	$2.26	$2.31	$2.26	$2.31	$2.31	8,879
2023-10-19	$2.31	$2.31	$2.30	$2.30	$2.30	1,353
2023-10-18	$2.27	$2.27	$2.27	$2.27	$2.27	170
2023-10-17	$2.33	$2.33	$2.33	$2.33	$2.33	583
2023-10-16	$2.27	$2.27	$2.27	$2.27	$2.27	153
2023-10-13	$2.27	$2.27	$2.27	$2.27	$2.27	158
2023-10-12	$2.30	$2.30	$2.27	$2.27	$2.27	426
2023-10-11	$2.26	$2.38	$2.25	$2.26	$2.26	3,209
2023-10-10	$2.39	$2.39	$2.39	$2.39	$2.39	194
2023-10-09	$2.30	$2.39	$2.28	$2.39	$2.39	10,194
2023-10-06	$2.47	$2.47	$2.35	$2.35	$2.35	551
2023-10-05	$2.33	$2.33	$2.33	$2.33	$2.33	154
2023-10-04	$2.33	$2.33	$2.33	$2.33	$2.33	401
2023-10-03	$2.34	$2.37	$2.32	$2.33	$2.33	2,199
2023-10-02	$2.36	$2.36	$2.33	$2.33	$2.33	701
2023-09-29	$2.37	$2.37	$2.37	$2.37	$2.37	335
2023-09-28	$2.35	$2.50	$2.35	$2.37	$2.37	14,733
2023-09-27	$2.38	$2.38	$2.34	$2.35	$2.35	4,616
2023-09-26	$2.31	$2.32	$2.31	$2.32	$2.32	451
2023-09-25	$2.31	$2.32	$2.31	$2.32	$2.32	756
2023-09-22	$2.31	$2.31	$2.31	$2.31	$2.31	436
2023-09-21	$2.31	$2.44	$2.31	$2.32	$2.32	998
2023-09-20	$2.66	$2.66	$2.44	$2.44	$2.44	1,433
2023-09-19	$2.41	$2.54	$2.28	$2.38	$2.38	14,100
2023-09-18	$2.50	$2.50	$2.44	$2.45	$2.45	21,652
2023-09-15	$2.50	$2.50	$2.50	$2.50	$2.50	125
2023-09-14	$2.50	$2.50	$2.50	$2.50	$2.50	486
2023-09-13	$2.50	$2.63	$2.50	$2.50	$2.50	2,490
2023-09-12	$2.56	$2.56	$2.56	$2.56	$2.56	208
2023-09-11	$2.50	$2.67	$2.50	$2.56	$2.56	1,694
2023-09-08	$2.50	$2.52	$2.50	$2.50	$2.50	809
2023-09-07	$2.50	$2.50	$2.50	$2.50	$2.50	1,057
2023-09-06	$2.55	$2.58	$2.46	$2.46	$2.46	3,049
2023-09-05	$2.49	$2.50	$2.49	$2.50	$2.50	836
2023-09-01	$2.50	$2.50	$2.50	$2.50	$2.50	118
2023-08-31	$2.51	$2.51	$2.50	$2.50	$2.50	647
2023-08-30	$2.58	$2.58	$2.58	$2.58	$2.58	585
2023-08-29	$2.48	$2.64	$2.48	$2.50	$2.50	2,552
2023-08-28	$2.47	$2.54	$2.47	$2.49	$2.49	10,336
2023-08-25	$2.47	$2.50	$2.47	$2.50	$2.50	665
2023-08-24	$2.52	$2.52	$2.48	$2.48	$2.48	1,314
2023-08-23	$2.50	$2.52	$2.50	$2.51	$2.51	1,275
2023-08-22	$2.50	$2.51	$2.48	$2.50	$2.50	15,916
2023-08-21	$2.50	$2.54	$2.50	$2.53	$2.53	860
2023-08-18	$2.46	$2.60	$2.46	$2.52	$2.52	4,039
2023-08-17	$2.50	$2.50	$2.46	$2.46	$2.46	1,089
2023-08-16	$2.50	$2.51	$2.50	$2.51	$2.51	1,506
2023-08-15	$2.48	$2.54	$2.48	$2.54	$2.54	879
2023-08-14	$2.54	$2.55	$2.46	$2.46	$2.46	5,672
2023-08-11	$2.48	$2.52	$2.47	$2.52	$2.52	9,915
2023-08-10	$2.46	$2.54	$2.46	$2.54	$2.54	651
2023-08-09	$2.55	$2.55	$2.45	$2.45	$2.45	5,672
2023-08-08	$2.47	$2.52	$2.45	$2.45	$2.45	12,497
2023-08-07	$2.46	$2.48	$2.46	$2.46	$2.46	6,358
2023-08-04	$2.49	$2.50	$2.47	$2.49	$2.49	3,262
2023-08-03	$2.58	$2.58	$2.48	$2.48	$2.48	2,382
2023-08-02	$2.52	$2.56	$2.51	$2.56	$2.56	8,271
2023-08-01	$2.64	$2.64	$2.54	$2.57	$2.57	1,857
2023-07-31	$2.52	$2.66	$2.52	$2.57	$2.57	13,180
2023-07-28	$2.55	$2.67	$2.55	$2.56	$2.56	4,794
2023-07-27	$2.54	$2.60	$2.53	$2.55	$2.55	3,291
2023-07-26	$2.53	$2.58	$2.53	$2.58	$2.58	1,853
2023-07-25	$2.58	$2.58	$2.57	$2.57	$2.57	2,696
2023-07-24	$2.64	$2.64	$2.58	$2.58	$2.58	1,574
2023-07-21	$2.58	$2.65	$2.58	$2.58	$2.58	18,774
2023-07-20	$2.60	$2.64	$2.58	$2.58	$2.58	6,836
2023-07-19	$2.61	$2.61	$2.58	$2.60	$2.60	4,369
2023-07-18	$2.69	$2.69	$2.58	$2.63	$2.63	8,242
2023-07-17	$2.60	$2.69	$2.58	$2.69	$2.69	10,208
2023-07-14	$2.66	$2.66	$2.61	$2.65	$2.65	743
2023-07-13	$2.59	$2.68	$2.59	$2.68	$2.68	1,764
2023-07-12	$2.59	$2.64	$2.58	$2.58	$2.58	7,726
2023-07-11	$2.60	$2.63	$2.58	$2.58	$2.58	2,265
2023-07-10	$2.62	$2.62	$2.62	$2.62	$2.62	1,053
2023-07-07	$2.66	$2.73	$2.62	$2.65	$2.65	1,984
2023-07-06	$2.60	$2.60	$2.58	$2.58	$2.58	1,838
2023-07-05	$2.73	$2.73	$2.52	$2.58	$2.58	14,806
2023-07-03	$2.74	$2.74	$2.69	$2.73	$2.73	2,079
2023-06-30	$2.88	$2.88	$2.66	$2.73	$2.63	29,570
2023-06-29	$2.69	$2.77	$2.69	$2.77	$2.67	6,538
2023-06-28	$2.74	$2.74	$2.68	$2.74	$2.64	4,429
2023-06-27	$2.72	$2.75	$2.68	$2.75	$2.65	5,983
2023-06-26	$2.72	$2.75	$2.69	$2.69	$2.59	816
2023-06-23	$2.66	$2.68	$2.66	$2.68	$2.68	650
2023-06-22	$2.70	$2.70	$2.70	$2.70	$2.70	579
2023-06-21	$2.74	$2.74	$2.74	$2.74	$2.74	130
2023-06-20	$2.68	$2.75	$2.67	$2.71	$2.71	3,412
2023-06-16	$2.73	$2.73	$2.66	$2.68	$2.68	2,258
2023-06-15	$2.70	$2.73	$2.67	$2.70	$2.70	1,221
2023-06-14	$2.69	$2.69	$2.69	$2.69	$2.69	1,138
2023-06-13	$2.68	$2.70	$2.65	$2.70	$2.70	4,868
2023-06-12	$2.75	$2.75	$2.65	$2.72	$2.72	11,927
2023-06-09	$2.73	$2.73	$2.73	$2.73	$2.73	661
2023-06-08	$2.82	$2.82	$2.66	$2.66	$2.66	914
2023-06-07	$2.67	$2.84	$2.67	$2.84	$2.84	739
2023-06-06	$2.66	$2.71	$2.65	$2.68	$2.68	15,632
2023-06-05	$2.88	$2.88	$2.66	$2.70	$2.70	4,049
2023-06-02	$2.65	$2.65	$2.65	$2.65	$2.65	1,041
2023-06-01	$2.68	$2.76	$2.65	$2.65	$2.65	4,586
2023-05-31	$2.66	$2.79	$2.66	$2.66	$2.66	948
2023-05-30	$2.71	$2.89	$2.66	$2.66	$2.66	3,829
2023-05-26	$2.86	$2.86	$2.70	$2.70	$2.70	1,064
2023-05-25	$2.67	$2.71	$2.67	$2.71	$2.71	632
2023-05-24	$2.67	$2.71	$2.66	$2.66	$2.66	2,464
2023-05-23	$2.67	$2.67	$2.67	$2.67	$2.67	262
2023-05-22	$2.71	$2.72	$2.68	$2.68	$2.68	1,489
2023-05-19	$2.70	$2.76	$2.70	$2.76	$2.76	885
2023-05-18	$2.69	$2.69	$2.69	$2.69	$2.69	303
2023-05-17	$2.65	$2.66	$2.65	$2.66	$2.66	1,506
2023-05-16	$2.65	$2.73	$2.65	$2.73	$2.73	697
2023-05-15	$2.75	$2.75	$2.65	$2.66	$2.66	2,270
2023-05-12	$2.67	$2.78	$2.67	$2.78	$2.78	729
2023-05-11	$2.66	$2.72	$2.66	$2.68	$2.68	2,747
2023-05-10	$2.66	$2.66	$2.66	$2.66	$2.66	2,987
2023-05-09	$2.67	$2.73	$2.66	$2.67	$2.67	1,174
2023-05-08	$2.75	$2.77	$2.66	$2.76	$2.76	8,046
2023-05-05	$2.82	$2.82	$2.66	$2.71	$2.71	1,370
2023-05-04	$2.72	$2.72	$2.72	$2.72	$2.72	324
2023-05-03	$2.70	$2.72	$2.70	$2.72	$2.72	458
2023-05-02	$2.82	$2.83	$2.68	$2.74	$2.74	5,873
2023-05-01	$2.68	$2.82	$2.68	$2.81	$2.81	9,313
2023-04-28	$2.68	$2.68	$2.65	$2.65	$2.65	1,020
2023-04-27	$2.65	$2.65	$2.65	$2.65	$2.65	14
2023-04-26	$2.68	$2.68	$2.65	$2.65	$2.65	6,379
2023-04-25	$2.68	$2.68	$2.65	$2.65	$2.65	9,532
2023-04-24	$2.67	$2.68	$2.65	$2.68	$2.68	3,199
2023-04-21	$2.66	$2.67	$2.66	$2.67	$2.67	650
2023-04-20	$2.65	$2.67	$2.65	$2.66	$2.66	852
2023-04-19	$2.62	$2.64	$2.61	$2.61	$2.61	2,776
2023-04-18	$2.61	$2.67	$2.60	$2.64	$2.64	5,422
2023-04-17	$2.68	$2.68	$2.68	$2.68	$2.68	257
2023-04-14	$2.68	$2.68	$2.61	$2.68	$2.68	1,104
2023-04-13	$2.61	$2.64	$2.60	$2.62	$2.62	4,000
2023-04-12	$2.60	$2.65	$2.60	$2.65	$2.65	2,668
2023-04-11	$2.62	$2.74	$2.60	$2.66	$2.66	18,124
2023-04-10	$2.60	$2.65	$2.60	$2.62	$2.62	6,524
2023-04-06	$2.60	$2.60	$2.60	$2.60	$2.60	352
2023-04-05	$2.61	$2.67	$2.61	$2.67	$2.67	674
2023-04-04	$2.63	$2.65	$2.61	$2.63	$2.63	1,239
2023-04-03	$2.67	$2.67	$2.64	$2.64	$2.64	616
2023-03-31	$2.59	$2.66	$2.59	$2.65	$2.65	3,685
2023-03-30	$2.60	$2.66	$2.60	$2.60	$2.60	5,146
2023-03-29	$2.66	$2.66	$2.65	$2.65	$2.65	3,342
2023-03-28	$2.63	$2.63	$2.63	$2.63	$2.63	117
2023-03-27	$2.61	$2.63	$2.61	$2.63	$2.63	4,983
2023-03-24	$2.58	$2.66	$2.58	$2.66	$2.66	1,954
2023-03-23	$2.75	$2.75	$2.56	$2.59	$2.59	22,152
2023-03-22	$2.71	$2.71	$2.70	$2.70	$2.70	1,781
2023-03-21	$2.75	$2.75	$2.75	$2.75	$2.75	738
2023-03-20	$2.83	$2.83	$2.71	$2.71	$2.71	2,180
2023-03-17	$2.72	$2.78	$2.71	$2.78	$2.78	2,103
2023-03-16	$2.71	$2.87	$2.71	$2.71	$2.71	2,464
2023-03-15	$2.91	$2.91	$2.70	$2.70	$2.70	21,634
2023-03-14	$2.76	$2.91	$2.76	$2.91	$2.91	16,381
2023-03-13	$2.76	$2.84	$2.75	$2.75	$2.75	40,752
2023-03-10	$2.82	$2.82	$2.76	$2.76	$2.76	1,840
2023-03-09	$2.82	$2.84	$2.77	$2.78	$2.78	7,683
2023-03-08	$2.85	$2.87	$2.82	$2.82	$2.82	8,187
2023-03-07	$2.86	$2.86	$2.85	$2.86	$2.86	18,284
2023-03-06	$2.90	$2.90	$2.85	$2.86	$2.86	8,802
2023-03-03	$2.99	$2.99	$2.91	$2.91	$2.91	7,558
2023-03-02	$2.89	$2.91	$2.88	$2.91	$2.91	3,645
2023-03-01	$3.00	$3.00	$3.00	$3.00	$3.00	311
2023-02-28	$2.89	$2.89	$2.89	$2.89	$2.89	239
2023-02-27	$2.86	$3.03	$2.86	$2.89	$2.89	6,122
2023-02-24	$2.98	$3.00	$2.80	$2.83	$2.83	14,118
2023-02-23	$3.01	$3.05	$2.93	$3.05	$3.05	15,421
2023-02-22	$3.01	$3.01	$3.01	$3.01	$3.01	228
2023-02-21	$3.03	$3.03	$3.03	$3.03	$3.03	27
2023-02-17	$3.03	$3.03	$3.03	$3.03	$3.03	1,248
2023-02-16	$3.05	$3.05	$3.03	$3.03	$3.03	4,358
2023-02-15	$3.03	$3.04	$3.03	$3.03	$3.03	4,056
2023-02-14	$3.05	$3.05	$3.03	$3.03	$3.03	1,299
2023-02-13	$3.09	$3.09	$3.04	$3.05	$3.05	1,655
2023-02-10	$3.05	$3.05	$3.05	$3.05	$3.05	7,905
2023-02-09	$3.15	$3.15	$3.01	$3.01	$3.01	25,128
2023-02-08	$3.14	$3.14	$3.11	$3.11	$3.11	4,369
2023-02-07	$3.16	$3.16	$3.14	$3.14	$3.14	1,505
2023-02-06	$3.16	$3.16	$3.14	$3.15	$3.15	8,535
2023-02-03	$3.14	$3.14	$3.14	$3.14	$3.14	663
2023-02-02	$3.15	$3.17	$3.14	$3.14	$3.14	17,607
2023-02-01	$3.13	$3.13	$3.13	$3.13	$3.13	436
2023-01-31	$3.14	$3.16	$3.09	$3.10	$3.10	12,420
2023-01-30	$3.13	$3.17	$3.13	$3.15	$3.15	10,037
2023-01-27	$3.11	$3.15	$3.11	$3.12	$3.12	2,262
2023-01-26	$3.10	$3.12	$3.10	$3.12	$3.12	1,835
2023-01-25	$3.04	$3.09	$3.04	$3.09	$3.09	5,807
2023-01-24	$3.14	$3.14	$3.03	$3.09	$3.09	17,788
2023-01-23	$3.08	$3.15	$3.08	$3.15	$3.15	5,962
2023-01-20	$3.10	$3.10	$3.09	$3.09	$3.09	1,089
2023-01-19	$3.08	$3.08	$3.08	$3.08	$3.08	487
2023-01-18	$3.13	$3.13	$3.11	$3.11	$3.11	4,997
2023-01-17	$3.16	$3.16	$3.14	$3.14	$3.14	1,703
2023-01-13	$3.15	$3.15	$3.15	$3.15	$3.15	453
2023-01-12	$3.17	$3.19	$3.17	$3.19	$3.19	1,915
2023-01-11	$3.13	$3.14	$3.13	$3.14	$3.14	736
2023-01-10	$3.16	$3.16	$3.12	$3.12	$3.12	484
2023-01-09	$3.17	$3.17	$3.12	$3.15	$3.15	2,063
2023-01-06	$3.18	$3.21	$3.13	$3.14	$3.14	1,552
2023-01-05	$3.11	$3.18	$3.11	$3.18	$3.18	2,309
2023-01-04	$3.15	$3.15	$3.12	$3.13	$3.13	956
2023-01-03	$3.15	$3.15	$3.15	$3.15	$3.15	452
2022-12-30	$3.04	$3.13	$3.00	$3.11	$3.11	8,522
2022-12-29	$3.13	$3.16	$3.01	$3.03	$3.03	15,989
2022-12-28	$3.12	$3.13	$3.10	$3.10	$3.10	9,526
2022-12-27	$3.11	$3.11	$3.10	$3.11	$3.11	7,459
2022-12-23	$3.24	$3.24	$3.14	$3.16	$3.16	5,709
2022-12-22	$3.19	$3.23	$3.10	$3.23	$3.23	2,716
2022-12-21	$3.09	$3.14	$3.09	$3.10	$3.10	2,703
2022-12-20	$3.17	$3.18	$3.10	$3.18	$3.18	4,502
2022-12-19	$3.09	$3.18	$3.09	$3.16	$3.16	13,368
2022-12-16	$3.17	$3.18	$3.10	$3.12	$3.12	2,320
2022-12-15	$3.14	$3.24	$3.09	$3.11	$3.11	1,084
2022-12-14	$3.11	$3.23	$3.09	$3.23	$3.23	4,564
2022-12-13	$3.11	$3.13	$3.11	$3.11	$3.11	3,081
2022-12-12	$3.11	$3.12	$3.10	$3.11	$3.11	4,976
2022-12-09	$3.10	$3.12	$3.10	$3.10	$3.10	5,585
2022-12-08	$3.10	$3.22	$3.10	$3.22	$3.22	1,665
2022-12-07	$3.15	$3.15	$3.10	$3.10	$3.10	2,717
2022-12-06	$3.09	$3.13	$3.09	$3.13	$3.13	2,488
2022-12-05	$3.24	$3.24	$3.24	$3.24	$3.24	1,101
2022-12-02	$3.12	$3.25	$3.12	$3.24	$3.24	12,124
2022-12-01	$3.08	$3.18	$3.08	$3.18	$3.18	909
2022-11-30	$3.08	$3.18	$3.07	$3.18	$3.18	2,792
2022-11-29	$3.23	$3.24	$3.23	$3.23	$3.13	5,525
2022-11-28	$3.22	$3.25	$3.17	$3.18	$3.08	7,805
2022-11-25	$3.21	$3.25	$3.20	$3.20	$3.20	1,595
2022-11-23	$3.17	$3.25	$3.17	$3.21	$3.21	4,266
2022-11-22	$3.20	$3.22	$3.16	$3.21	$3.21	7,600
2022-11-21	$3.25	$3.25	$3.18	$3.19	$3.19	31,133
2022-11-18	$3.22	$3.25	$3.21	$3.21	$3.21	7,627
2022-11-17	$3.22	$3.27	$3.20	$3.21	$3.21	4,927
2022-11-16	$3.23	$3.26	$3.23	$3.25	$3.25	3,043
2022-11-15	$3.26	$3.26	$3.21	$3.25	$3.25	1,617
2022-11-14	$3.21	$3.28	$3.21	$3.26	$3.26	2,459
2022-11-11	$3.20	$3.22	$3.20	$3.21	$3.21	2,478
2022-11-10	$3.22	$3.22	$3.22	$3.22	$3.22	336
2022-11-09	$3.21	$3.25	$3.20	$3.20	$3.20	11,502
2022-11-08	$3.12	$3.30	$3.12	$3.20	$3.20	21,119
2022-11-07	$3.18	$3.23	$3.18	$3.22	$3.22	38,787
2022-11-04	$3.19	$3.21	$3.16	$3.17	$3.17	38,828
2022-11-03	$3.18	$3.21	$3.15	$3.16	$3.16	33,635
2022-11-02	$3.19	$3.23	$3.19	$3.20	$3.20	37,849
2022-11-01	$3.18	$3.32	$3.18	$3.21	$3.21	74,421
2022-10-31	$3.18	$3.21	$3.11	$3.11	$3.11	31,760
2022-10-28	$3.12	$3.12	$3.11	$3.11	$3.11	450
2022-10-27	$3.12	$3.20	$3.12	$3.20	$3.20	10,883
2022-10-26	$3.15	$3.19	$3.11	$3.11	$3.11	2,672
2022-10-25	$3.17	$3.20	$3.11	$3.15	$3.15	33,121
2022-10-24	$3.11	$3.21	$3.11	$3.20	$3.20	37,642
2022-10-21	$3.20	$3.20	$3.11	$3.11	$3.11	19,448
2022-10-20	$3.20	$3.20	$3.20	$3.20	$3.20	37,205
2022-10-19	$3.20	$3.21	$3.20	$3.21	$3.21	16,551
2022-10-18	$3.20	$3.21	$3.11	$3.20	$3.20	16,431
2022-10-17	$3.20	$3.23	$3.20	$3.20	$3.20	17,354
2022-10-14	$3.12	$3.12	$3.11	$3.11	$3.11	306
2022-10-13	$3.11	$3.14	$3.11	$3.14	$3.14	768
2022-10-12	$3.11	$3.15	$3.10	$3.10	$3.10	1,588
2022-10-11	$3.10	$3.14	$3.10	$3.14	$3.14	859
2022-10-10	$3.10	$3.11	$3.10	$3.11	$3.11	1,872
2022-10-07	$3.10	$3.10	$3.10	$3.10	$3.10	569
2022-10-06	$3.15	$3.19	$3.15	$3.19	$3.19	1,509
2022-10-05	$3.19	$3.20	$3.08	$3.15	$3.15	4,884
2022-10-04	$3.21	$3.21	$3.10	$3.16	$3.16	2,021
2022-10-03	$3.08	$3.17	$3.08	$3.15	$3.15	2,079
2022-09-30	$3.08	$3.10	$3.08	$3.10	$3.10	585
2022-09-29	$3.08	$3.19	$3.08	$3.19	$3.19	4,080
2022-09-28	$3.05	$3.09	$3.05	$3.09	$3.09	536
2022-09-27	$3.03	$3.10	$3.02	$3.06	$3.06	659
2022-09-26	$3.03	$3.08	$3.03	$3.08	$3.08	612
2022-09-23	$3.05	$3.19	$3.02	$3.03	$3.03	1,508
2022-09-22	$3.08	$3.15	$3.07	$3.12	$3.12	2,976
2022-09-21	$3.13	$3.19	$3.09	$3.16	$3.16	5,648
2022-09-20	$3.14	$3.17	$3.11	$3.17	$3.17	8,005
2022-09-19	$3.07	$3.17	$3.07	$3.17	$3.17	1,113
2022-09-16	$3.01	$3.05	$3.01	$3.05	$3.05	858
2022-09-15	$3.01	$3.11	$3.01	$3.10	$3.10	7,362
2022-09-14	$3.04	$3.18	$3.00	$3.04	$3.04	8,865
2022-09-13	$3.05	$3.06	$3.05	$3.06	$3.06	499
2022-09-12	$3.03	$3.15	$3.03	$3.13	$3.13	2,063
2022-09-09	$3.11	$3.11	$3.11	$3.11	$3.11	612
2022-09-08	$3.12	$3.15	$3.03	$3.03	$3.03	1,881
2022-09-07	$3.15	$3.15	$3.15	$3.15	$3.15	463
2022-09-06	$3.10	$3.15	$3.10	$3.15	$3.15	1,798
2022-09-02	$3.15	$3.15	$3.02	$3.08	$3.08	9,008
2022-09-01	$3.09	$3.19	$3.09	$3.09	$3.09	13,432
2022-08-31	$3.14	$3.23	$3.14	$3.23	$3.23	7,580
2022-08-30	$3.15	$3.17	$3.15	$3.15	$3.15	9,977
2022-08-29	$3.09	$3.23	$3.09	$3.15	$3.15	15,221
2022-08-26	$3.13	$3.15	$3.00	$3.01	$3.01	16,882
2022-08-25	$3.15	$3.20	$3.10	$3.16	$3.16	3,370
2022-08-24	$3.25	$3.25	$3.15	$3.24	$3.24	4,583
2022-08-23	$3.20	$3.20	$3.16	$3.19	$3.19	4,665
2022-08-22	$3.15	$3.30	$3.15	$3.27	$3.27	17,290
2022-08-19	$3.10	$3.27	$3.06	$3.15	$3.15	9,400
2022-08-18	$3.06	$3.27	$3.06	$3.25	$3.25	5,811
2022-08-17	$3.11	$3.27	$3.06	$3.08	$3.08	4,585
2022-08-16	$3.20	$3.20	$3.18	$3.20	$3.20	3,880
2022-08-15	$3.16	$3.20	$3.16	$3.20	$3.20	5,245
2022-08-12	$3.17	$3.17	$3.16	$3.16	$3.16	620
2022-08-11	$3.16	$3.19	$3.16	$3.19	$3.19	1,026
2022-08-10	$3.20	$3.20	$3.20	$3.20	$3.20	977
2022-08-09	$3.26	$3.26	$3.26	$3.26	$3.26	809
2022-08-08	$3.11	$3.30	$3.11	$3.30	$3.30	3,933
2022-08-05	$3.05	$3.05	$3.05	$3.05	$3.05	432
2022-08-04	$3.15	$3.18	$3.13	$3.18	$3.18	1,747
2022-08-03	$3.04	$3.16	$3.04	$3.16	$3.16	1,376
2022-08-02	$3.11	$3.11	$3.11	$3.11	$3.11	449
2022-08-01	$3.26	$3.26	$3.10	$3.18	$3.18	4,422
2022-07-29	$3.30	$3.30	$3.08	$3.26	$3.26	913
2022-07-28	$3.24	$3.24	$3.24	$3.24	$3.24	417
2022-07-27	$3.06	$3.06	$3.05	$3.05	$3.05	513
2022-07-26	$3.18	$3.18	$3.18	$3.18	$3.18	15
2022-07-25	$3.18	$3.18	$3.18	$3.18	$3.18	384
2022-07-22	$3.21	$3.21	$3.21	$3.21	$3.21	655
2022-07-21	$3.28	$3.29	$3.20	$3.29	$3.29	2,175
2022-07-20	$3.20	$3.25	$3.20	$3.25	$3.25	314
2022-07-19	$3.13	$3.13	$3.13	$3.13	$3.13	617
2022-07-18	$3.30	$3.40	$3.18	$3.34	$3.34	5,759
2022-07-15	$3.29	$3.29	$3.07	$3.07	$3.07	1,731
2022-07-14	$3.05	$3.07	$3.05	$3.05	$3.05	1,878
2022-07-13	$3.08	$3.10	$3.05	$3.10	$3.10	7,876
2022-07-12	$3.03	$3.03	$3.03	$3.03	$3.03	1,052
2022-07-11	$3.10	$3.10	$3.05	$3.09	$3.09	3,431
2022-07-08	$3.20	$3.20	$3.10	$3.10	$3.10	3,936
2022-07-07	$3.17	$3.20	$3.05	$3.20	$3.20	1,466
2022-07-06	$3.03	$3.03	$3.02	$3.02	$3.02	1,853
2022-07-05	$3.11	$3.11	$3.02	$3.10	$3.10	3,228
2022-07-01	$3.03	$3.30	$3.03	$3.11	$3.11	1,731
2022-06-30	$3.06	$3.35	$3.06	$3.24	$3.24	6,339
2022-06-29	$3.10	$3.21	$3.06	$3.07	$3.07	1,882
2022-06-28	$3.15	$3.40	$3.00	$3.40	$3.29	89,216
2022-06-27	$3.28	$3.38	$3.01	$3.09	$2.99	26,383
2022-06-24	$3.28	$3.38	$3.21	$3.30	$3.19	6,488
2022-06-23	$3.35	$3.37	$3.19	$3.23	$3.13	9,628
2022-06-22	$3.31	$3.45	$3.31	$3.32	$3.22	2,443
2022-06-21	$3.20	$3.36	$3.16	$3.30	$3.20	11,200
2022-06-17	$3.19	$3.30	$3.05	$3.30	$3.20	38,913
2022-06-16	$3.16	$3.30	$3.15	$3.28	$3.18	11,291
2022-06-15	$3.09	$3.09	$3.01	$3.06	$2.96	5,581
2022-06-14	$3.17	$3.17	$3.06	$3.06	$2.96	986
2022-06-13	$3.12	$3.15	$3.04	$3.15	$3.05	7,070
2022-06-10	$3.15	$3.16	$3.10	$3.10	$3.00	1,726
2022-06-09	$3.08	$3.11	$3.08	$3.11	$3.01	814
2022-06-08	$3.19	$3.19	$3.10	$3.11	$3.01	5,802
2022-06-07	$3.15	$3.19	$3.15	$3.15	$3.05	2,674
2022-06-06	$3.19	$3.19	$3.15	$3.16	$3.06	1,139
2022-06-03	$3.17	$3.18	$3.17	$3.18	$3.08	537
2022-06-02	$3.27	$3.28	$3.17	$3.19	$3.09	3,875
2022-06-01	$3.28	$3.28	$3.17	$3.18	$3.08	1,029
2022-05-31	$3.28	$3.28	$3.16	$3.20	$3.10	1,447
2022-05-27	$3.28	$3.28	$3.13	$3.27	$3.17	3,370
2022-05-26	$3.26	$3.28	$3.23	$3.26	$3.16	6,637
2022-05-25	$3.36	$3.40	$3.36	$3.40	$3.29	1,174
2022-05-24	$3.38	$3.40	$3.38	$3.39	$3.28	23,497
2022-05-23	$3.36	$3.36	$3.25	$3.26	$3.16	1,124
2022-05-20	$3.26	$3.43	$3.26	$3.36	$3.25	4,347
2022-05-19	$3.40	$3.44	$3.28	$3.28	$3.18	1,211
2022-05-18	$3.28	$3.42	$3.28	$3.42	$3.31	984
2022-05-17	$3.38	$3.38	$3.38	$3.38	$3.27	198
2022-05-16	$3.25	$3.38	$3.06	$3.38	$3.27	4,102
2022-05-13	$3.34	$3.41	$3.25	$3.35	$3.24	4,871
2022-05-12	$3.42	$3.42	$3.35	$3.39	$3.28	4,147
2022-05-11	$3.52	$3.52	$3.41	$3.41	$3.30	906
2022-05-10	$3.42	$3.46	$3.42	$3.45	$3.34	1,574
2022-05-09	$3.42	$3.53	$3.41	$3.50	$3.39	3,731
2022-05-06	$3.51	$3.51	$3.42	$3.42	$3.31	1,511
2022-05-05	$3.51	$3.59	$3.51	$3.55	$3.44	1,529
2022-05-04	$3.52	$3.58	$3.50	$3.56	$3.45	3,097
2022-05-03	$3.41	$3.55	$3.41	$3.54	$3.43	5,154
2022-05-02	$3.52	$3.52	$3.46	$3.46	$3.35	1,714
2022-04-29	$3.54	$3.55	$3.54	$3.54	$3.43	1,939
2022-04-28	$3.49	$3.50	$3.49	$3.49	$3.38	2,115
2022-04-27	$3.46	$3.46	$3.41	$3.43	$3.32	1,045
2022-04-26	$3.52	$3.52	$3.42	$3.47	$3.36	2,323
2022-04-25	$3.45	$3.53	$3.45	$3.53	$3.42	3,130
2022-04-22	$3.60	$3.62	$3.59	$3.62	$3.51	8,471
2022-04-21	$3.50	$3.65	$3.50	$3.60	$3.49	8,990
2022-04-20	$3.58	$3.61	$3.58	$3.61	$3.50	830
2022-04-19	$3.65	$3.75	$3.65	$3.66	$3.54	1,125
2022-04-18	$3.71	$3.71	$3.53	$3.55	$3.43	1,676
2022-04-14	$3.57	$3.78	$3.57	$3.72	$3.60	6,571
2022-04-13	$3.79	$3.79	$3.56	$3.56	$3.45	13,347
2022-04-12	$3.74	$3.80	$3.67	$3.79	$3.67	13,622
2022-04-11	$3.67	$3.80	$3.50	$3.71	$3.59	23,240
2022-04-08	$3.71	$3.71	$3.71	$3.71	$3.59	351
2022-04-07	$3.77	$3.77	$3.77	$3.77	$3.65	580
2022-04-06	$3.88	$3.92	$3.88	$3.92	$3.80	1,672
2022-04-05	$3.91	$3.93	$3.90	$3.90	$3.78	1,636
2022-04-04	$3.93	$3.94	$3.69	$3.74	$3.62	15,359
2022-04-01	$3.72	$3.83	$3.72	$3.83	$3.71	875
2022-03-31	$3.66	$3.66	$3.66	$3.66	$3.54	212
2022-03-30	$3.84	$3.95	$3.84	$3.93	$3.81	10,403
2022-03-29	$3.85	$3.90	$3.85	$3.85	$3.73	1,360
2022-03-28	$3.83	$3.90	$3.65	$3.74	$3.62	9,435
2022-03-25	$3.95	$3.95	$3.71	$3.76	$3.64	3,768
2022-03-24	$3.83	$3.90	$3.83	$3.90	$3.77	457
2022-03-23	$3.85	$3.92	$3.85	$3.92	$3.80	2,386
2022-03-22	$3.85	$3.92	$3.85	$3.92	$3.80	3,022
2022-03-21	$3.75	$3.78	$3.70	$3.78	$3.66	5,279
2022-03-18	$3.80	$3.80	$3.80	$3.80	$3.68	314
2022-03-17	$3.72	$3.72	$3.72	$3.72	$3.60	161
2022-03-16	$3.75	$3.75	$3.72	$3.72	$3.60	2,388
2022-03-15	$3.73	$3.83	$3.72	$3.83	$3.71	5,383
2022-03-14	$3.80	$3.87	$3.71	$3.71	$3.59	3,287
2022-03-11	$3.70	$3.76	$3.65	$3.76	$3.64	4,696
2022-03-10	$3.62	$3.68	$3.50	$3.64	$3.53	11,692
2022-03-09	$3.58	$3.66	$3.56	$3.60	$3.49	21,536
2022-03-08	$3.57	$3.67	$3.40	$3.63	$3.52	11,074
2022-03-07	$3.72	$3.72	$3.60	$3.65	$3.53	16,182
2022-03-04	$3.77	$3.80	$3.72	$3.72	$3.60	3,458
2022-03-03	$3.78	$3.78	$3.75	$3.76	$3.64	3,845
2022-03-02	$3.65	$3.78	$3.65	$3.75	$3.63	6,515
2022-03-01	$3.80	$3.80	$3.80	$3.80	$3.68	599
2022-02-28	$3.79	$3.92	$3.79	$3.89	$3.77	12,381
2022-02-25	$3.78	$3.79	$3.78	$3.79	$3.67	3,927
2022-02-24	$3.78	$3.79	$3.78	$3.79	$3.67	810
2022-02-23	$3.79	$3.80	$3.79	$3.79	$3.67	9,476
2022-02-22	$3.77	$3.80	$3.66	$3.78	$3.66	14,137
2022-02-18	$3.84	$3.84	$3.80	$3.80	$3.68	1,839
2022-02-17	$3.81	$3.87	$3.81	$3.87	$3.75	1,253
2022-02-16	$3.91	$3.91	$3.81	$3.84	$3.72	4,595
2022-02-15	$3.81	$3.87	$3.81	$3.81	$3.69	1,401
2022-02-14	$3.81	$3.81	$3.81	$3.81	$3.69	3,067
2022-02-11	$3.82	$3.87	$3.82	$3.87	$3.75	806
2022-02-10	$3.90	$3.90	$3.83	$3.83	$3.71	1,770
2022-02-09	$3.85	$4.00	$3.85	$4.00	$3.87	12,552
2022-02-08	$3.89	$3.94	$3.89	$3.94	$3.82	7,244
2022-02-07	$3.73	$3.89	$3.72	$3.89	$3.77	2,174
2022-02-04	$3.88	$3.88	$3.79	$3.87	$3.75	2,430
2022-02-03	$3.83	$3.90	$3.83	$3.90	$3.78	5,305
2022-02-02	$3.76	$3.83	$3.76	$3.80	$3.68	9,244
2022-02-01	$3.90	$3.90	$3.77	$3.77	$3.65	12,521
2022-01-31	$3.84	$3.90	$3.84	$3.85	$3.73	2,423
2022-01-28	$3.78	$3.88	$3.78	$3.88	$3.76	1,480
2022-01-27	$3.91	$3.91	$3.75	$3.75	$3.63	543
2022-01-26	$3.96	$3.97	$3.82	$3.92	$3.80	2,274
2022-01-25	$3.81	$3.89	$3.81	$3.87	$3.75	6,448
2022-01-24	$3.90	$3.97	$3.70	$3.74	$3.62	24,390
2022-01-21	$3.90	$3.93	$3.90	$3.90	$3.78	12,331
2022-01-20	$3.81	$3.91	$3.81	$3.90	$3.78	12,505
2022-01-19	$3.74	$3.86	$3.74	$3.86	$3.74	4,170
2022-01-18	$3.80	$3.80	$3.72	$3.72	$3.60	1,685
2022-01-14	$3.93	$3.93	$3.76	$3.79	$3.67	6,038
2022-01-13	$3.96	$3.96	$3.89	$3.89	$3.77	5,661
2022-01-12	$3.82	$3.92	$3.76	$3.91	$3.79	9,855
2022-01-11	$3.75	$3.86	$3.75	$3.81	$3.69	5,597
2022-01-10	$3.78	$3.80	$3.70	$3.78	$3.66	5,463
2022-01-07	$3.87	$3.98	$3.70	$3.78	$3.66	9,695
2022-01-06	$3.80	$3.80	$3.80	$3.80	$3.68	4,427
2022-01-05	$3.90	$3.99	$3.80	$3.85	$3.72	2,426
2022-01-04	$3.89	$4.08	$3.89	$3.90	$3.78	7,233
2022-01-03	$3.91	$3.91	$3.84	$3.84	$3.71	1,275
2021-12-31	$3.76	$3.85	$3.76	$3.85	$3.73	3,227
2021-12-30	$3.80	$3.92	$3.80	$3.90	$3.78	3,895
2021-12-29	$3.78	$3.96	$3.77	$3.81	$3.69	3,598
2021-12-28	$3.80	$4.08	$3.80	$3.95	$3.83	3,953
2021-12-27	$3.76	$3.76	$3.76	$3.76	$3.64	972
2021-12-23	$3.96	$4.17	$3.88	$4.00	$3.87	5,831
2021-12-22	$3.75	$3.91	$3.72	$3.91	$3.79	3,988
2021-12-21	$3.87	$3.99	$3.87	$3.91	$3.79	3,173
2021-12-20	$3.96	$3.96	$3.75	$3.93	$3.81	6,040
2021-12-17	$3.94	$4.24	$3.94	$3.96	$3.84	10,182
2021-12-16	$3.83	$3.96	$3.83	$3.94	$3.82	1,503
2021-12-15	$3.93	$4.17	$3.76	$4.11	$3.98	1,756
2021-12-14	$4.47	$4.47	$3.85	$3.85	$3.73	8,651
2021-12-13	$4.17	$4.18	$4.17	$4.18	$4.05	801
2021-12-10	$4.14	$4.24	$4.02	$4.15	$4.02	3,838
2021-12-09	$4.04	$4.15	$4.03	$4.13	$4.00	13,408
2021-12-08	$4.10	$4.10	$4.02	$4.10	$3.97	4,552
2021-12-07	$3.72	$4.36	$3.72	$4.15	$4.02	9,530
2021-12-06	$3.87	$4.20	$3.87	$4.08	$3.95	2,294
2021-12-03	$4.06	$4.10	$3.86	$3.91	$3.79	6,915
2021-12-02	$4.56	$4.70	$3.75	$4.05	$3.82	64,449
2021-12-01	$4.82	$4.82	$4.60	$4.68	$4.42	12,954
2021-11-30	$4.84	$4.84	$4.56	$4.73	$4.47	3,958
2021-11-29	$4.78	$4.83	$4.70	$4.80	$4.53	34,395
2021-11-26	$4.71	$4.77	$4.60	$4.76	$4.49	17,129
2021-11-24	$4.80	$4.97	$4.65	$4.70	$4.44	12,719
2021-11-23	$5.08	$5.08	$4.76	$4.99	$4.71	30,748
2021-11-22	$4.80	$5.20	$4.76	$5.00	$4.72	55,302
2021-11-19	$4.80	$4.80	$4.58	$4.80	$4.53	2,401
2021-11-18	$4.86	$4.86	$4.76	$4.85	$4.58	5,958
2021-11-17	$4.83	$4.86	$4.45	$4.74	$4.48	31,357
2021-11-16	$4.20	$4.84	$4.20	$4.81	$4.54	32,624
2021-11-15	$4.48	$4.48	$4.22	$4.22	$3.98	2,854
2021-11-12	$4.45	$4.45	$4.32	$4.39	$4.14	3,177
2021-11-11	$4.26	$4.38	$4.26	$4.38	$4.14	4,696
2021-11-10	$4.07	$4.25	$4.04	$4.21	$3.98	9,956
2021-11-09	$4.20	$4.26	$4.01	$4.09	$3.86	15,683
2021-11-08	$4.14	$4.20	$4.07	$4.20	$3.97	18,626
2021-11-05	$4.00	$4.12	$4.00	$4.12	$3.89	2,430
2021-11-04	$4.09	$4.14	$4.01	$4.10	$3.87	6,195
2021-11-03	$4.08	$4.16	$4.01	$4.04	$3.82	17,184
2021-11-02	$3.95	$4.08	$3.95	$4.00	$3.77	19,001
2021-11-01	$3.94	$3.99	$3.94	$3.98	$3.76	7,037
2021-10-29	$3.88	$4.00	$3.88	$3.97	$3.75	3,140
2021-10-28	$3.89	$3.98	$3.89	$3.98	$3.76	5,669
2021-10-27	$3.91	$3.95	$3.90	$3.95	$3.73	2,279
2021-10-26	$3.97	$4.01	$3.93	$3.99	$3.77	3,303
2021-10-25	$4.04	$4.05	$3.97	$4.02	$3.80	3,262
2021-10-22	$4.04	$4.08	$4.00	$4.04	$3.81	2,882
2021-10-21	$4.07	$4.07	$3.97	$4.00	$3.78	4,022
2021-10-20	$3.96	$4.00	$3.95	$3.98	$3.75	1,999
2021-10-19	$4.01	$4.04	$3.96	$4.02	$3.79	2,321
2021-10-18	$3.96	$4.04	$3.96	$4.04	$3.81	1,500
2021-10-15	$3.92	$4.04	$3.91	$3.96	$3.74	11,735
2021-10-14	$3.92	$4.02	$3.92	$3.96	$3.74	8,401
2021-10-13	$3.84	$3.87	$3.84	$3.86	$3.65	1,655
2021-10-12	$3.80	$3.97	$3.80	$3.95	$3.73	20,095
2021-10-11	$3.82	$3.88	$3.64	$3.83	$3.62	13,181
2021-10-08	$3.96	$3.96	$3.81	$3.81	$3.60	1,624
2021-10-07	$3.88	$3.93	$3.83	$3.92	$3.70	5,544
2021-10-06	$4.00	$4.00	$3.81	$3.84	$3.63	3,439
2021-10-05	$3.93	$3.99	$3.91	$3.99	$3.77	6,608
2021-10-04	$3.84	$3.99	$3.80	$3.93	$3.72	17,924
2021-10-01	$3.56	$3.95	$3.56	$3.94	$3.72	6,204
2021-09-30	$3.87	$3.87	$3.45	$3.56	$3.36	37,419
2021-09-29	$3.87	$3.90	$3.85	$3.88	$3.66	8,555
2021-09-28	$3.93	$3.94	$3.87	$3.94	$3.72	1,844
2021-09-27	$3.88	$4.05	$3.88	$3.92	$3.70	2,678
2021-09-24	$3.98	$4.06	$3.96	$4.06	$3.83	3,410
2021-09-23	$3.90	$4.08	$3.90	$4.00	$3.78	8,877
2021-09-22	$3.66	$3.90	$3.66	$3.90	$3.68	5,585
2021-09-21	$3.92	$3.92	$3.65	$3.70	$3.49	62,149
2021-09-20	$3.96	$4.08	$3.81	$3.93	$3.71	16,803
2021-09-17	$4.05	$4.09	$3.93	$4.09	$3.86	6,437
2021-09-16	$4.19	$4.19	$3.98	$4.04	$3.81	1,600
2021-09-15	$4.00	$4.17	$3.99	$4.15	$3.92	30,318
2021-09-14	$4.07	$4.13	$3.96	$3.96	$3.74	6,478
2021-09-13	$4.08	$4.15	$3.90	$3.93	$3.71	55,400
2021-09-10	$4.30	$4.41	$4.17	$4.17	$3.94	10,450
2021-09-09	$4.23	$4.32	$4.22	$4.25	$4.01	3,390
2021-09-08	$4.42	$4.44	$4.24	$4.24	$4.01	7,703
2021-09-07	$4.34	$4.54	$4.22	$4.46	$4.21	6,240
2021-09-03	$4.33	$4.57	$4.32	$4.34	$4.10	6,868
2021-09-02	$4.28	$4.47	$4.28	$4.31	$4.07	12,828
2021-09-01	$4.38	$4.45	$4.23	$4.23	$3.99	6,924
2021-08-31	$4.34	$4.40	$4.34	$4.35	$4.11	4,647
2021-08-30	$4.20	$4.37	$4.20	$4.37	$4.13	3,929
2021-08-27	$4.40	$4.40	$4.27	$4.37	$4.13	12,559
2021-08-26	$4.40	$4.40	$4.22	$4.36	$4.12	8,335
2021-08-25	$4.40	$4.52	$4.38	$4.47	$4.22	14,685
2021-08-24	$4.18	$4.40	$4.18	$4.40	$4.15	6,710
2021-08-23	$4.34	$4.35	$4.19	$4.21	$3.98	5,899
2021-08-20	$4.29	$4.29	$4.28	$4.28	$4.04	1,114
2021-08-19	$4.19	$4.30	$4.19	$4.30	$4.06	14,342
2021-08-18	$4.17	$4.20	$4.17	$4.19	$3.96	4,822
2021-08-17	$4.07	$4.21	$4.07	$4.19	$3.96	11,764
2021-08-16	$4.30	$4.30	$4.05	$4.12	$3.89	38,040
2021-08-13	$4.40	$4.40	$4.30	$4.30	$4.06	11,977
2021-08-12	$4.40	$4.52	$4.33	$4.52	$4.27	10,331
2021-08-11	$4.39	$4.60	$4.30	$4.40	$4.15	10,039
2021-08-10	$4.41	$4.54	$4.31	$4.32	$4.08	20,525
2021-08-09	$4.55	$4.55	$4.30	$4.43	$4.18	16,365
2021-08-06	$4.50	$4.59	$4.50	$4.55	$4.30	35,833
2021-08-05	$4.50	$4.53	$4.50	$4.53	$4.28	363
2021-08-04	$4.56	$4.57	$4.50	$4.53	$4.28	14,028
2021-08-03	$4.58	$4.59	$4.55	$4.58	$4.32	10,216
2021-08-02	$4.60	$4.60	$4.55	$4.59	$4.33	2,069
2021-07-30	$4.60	$4.65	$4.50	$4.55	$4.30	20,539
2021-07-29	$4.60	$4.67	$4.60	$4.65	$4.39	7,690
2021-07-28	$4.68	$4.68	$4.60	$4.62	$4.36	5,539
2021-07-27	$4.66	$4.66	$4.61	$4.65	$4.39	6,305
2021-07-26	$4.51	$4.66	$4.51	$4.60	$4.34	19,311
2021-07-23	$4.54	$4.55	$4.50	$4.55	$4.30	8,579
2021-07-22	$4.55	$4.57	$4.50	$4.50	$4.25	2,718
2021-07-21	$4.53	$4.58	$4.50	$4.53	$4.28	8,199
2021-07-20	$4.59	$4.61	$4.50	$4.50	$4.25	21,402
2021-07-19	$4.63	$4.64	$4.50	$4.62	$4.36	22,212
2021-07-16	$4.66	$4.66	$4.60	$4.60	$4.34	2,169
2021-07-15	$4.77	$4.77	$4.63	$4.64	$4.38	21,420
2021-07-14	$4.76	$4.76	$4.70	$4.75	$4.49	5,733
2021-07-13	$4.77	$4.77	$4.64	$4.73	$4.47	3,901
2021-07-12	$4.64	$4.78	$4.58	$4.77	$4.50	27,691
2021-07-09	$4.71	$4.71	$4.63	$4.70	$4.44	10,223
2021-07-08	$4.71	$4.73	$4.56	$4.67	$4.41	13,022
2021-07-07	$4.65	$4.75	$4.56	$4.75	$4.49	17,960
2021-07-06	$4.62	$4.69	$4.50	$4.61	$4.35	42,842
2021-07-02	$4.75	$4.76	$4.58	$4.61	$4.35	42,435
2021-07-01	$4.75	$4.87	$4.75	$4.76	$4.49	8,396
2021-06-30	$4.74	$4.89	$4.67	$4.78	$4.51	18,524
2021-06-29	$5.15	$5.15	$4.75	$4.78	$4.51	91,875
2021-06-28	$5.28	$5.35	$5.04	$5.17	$4.88	45,555
2021-06-25	$5.25	$5.34	$5.22	$5.23	$4.94	28,849
2021-06-24	$5.55	$5.55	$5.03	$5.24	$4.95	109,932
2021-06-23	$5.14	$5.60	$5.12	$5.55	$5.14	134,729
2021-06-22	$5.02	$5.14	$4.90	$5.14	$4.76	167,398
2021-06-21	$4.77	$4.99	$4.76	$4.96	$4.60	89,544
2021-06-18	$4.82	$4.84	$4.72	$4.73	$4.38	20,915
2021-06-17	$4.80	$4.89	$4.75	$4.80	$4.45	59,362
2021-06-16	$4.68	$4.80	$4.66	$4.80	$4.45	21,470
2021-06-15	$4.72	$4.77	$4.65	$4.66	$4.32	26,755
2021-06-14	$4.71	$4.75	$4.65	$4.75	$4.40	53,458
2021-06-11	$4.46	$4.68	$4.45	$4.60	$4.26	29,525
2021-06-10	$4.47	$4.66	$4.33	$4.46	$4.13	74,220
2021-06-09	$4.17	$4.85	$4.15	$4.33	$4.01	177,547
2021-06-08	$4.00	$4.10	$4.00	$4.01	$3.72	18,721
2021-06-07	$3.98	$4.05	$3.98	$3.98	$3.69	12,555
2021-06-04	$3.96	$3.96	$3.95	$3.96	$3.67	11,247
2021-06-03	$3.96	$3.97	$3.95	$3.96	$3.67	8,864
2021-06-02	$3.95	$3.98	$3.95	$3.97	$3.68	7,488
2021-06-01	$3.96	$3.99	$3.93	$3.97	$3.68	9,996
2021-05-28	$3.99	$3.99	$3.93	$3.96	$3.67	11,005
2021-05-27	$3.99	$3.99	$3.98	$3.99	$3.70	1,872
2021-05-26	$3.93	$3.97	$3.92	$3.95	$3.66	2,511
2021-05-25	$4.02	$4.02	$3.91	$3.91	$3.62	14,462
2021-05-24	$3.91	$4.04	$3.91	$4.01	$3.72	5,432
2021-05-21	$3.98	$3.98	$3.88	$3.88	$3.60	30,925
2021-05-20	$4.03	$4.05	$3.90	$3.93	$3.64	22,986
2021-05-19	$3.97	$4.23	$3.86	$3.89	$3.60	216,969
2021-05-18	$3.87	$3.97	$3.87	$3.97	$3.68	5,044
2021-05-17	$3.85	$3.94	$3.82	$3.94	$3.65	3,994
2021-05-14	$3.92	$3.92	$3.86	$3.87	$3.59	2,203
2021-05-13	$3.86	$3.89	$3.81	$3.88	$3.60	11,333
2021-05-12	$3.84	$3.87	$3.80	$3.81	$3.53	23,477
2021-05-11	$3.81	$3.87	$3.80	$3.81	$3.53	28,847
2021-05-10	$3.91	$3.98	$3.80	$3.82	$3.54	24,100
2021-05-07	$3.85	$3.97	$3.81	$3.97	$3.68	17,275
2021-05-06	$3.82	$3.82	$3.81	$3.82	$3.54	5,265
2021-05-05	$3.86	$3.86	$3.80	$3.82	$3.54	10,835
2021-05-04	$3.81	$3.89	$3.81	$3.82	$3.54	6,757
2021-05-03	$3.81	$3.83	$3.80	$3.80	$3.52	14,247
2021-04-30	$3.89	$3.95	$3.82	$3.83	$3.55	6,188
2021-04-29	$3.93	$4.00	$3.81	$3.88	$3.60	14,829
2021-04-28	$3.82	$3.90	$3.80	$3.90	$3.61	11,685
2021-04-27	$3.82	$3.87	$3.80	$3.80	$3.52	20,420
2021-04-26	$3.79	$3.83	$3.79	$3.80	$3.52	26,042
2021-04-23	$3.86	$3.87	$3.72	$3.79	$3.51	38,473
2021-04-22	$3.82	$3.90	$3.80	$3.85	$3.57	17,898
2021-04-21	$3.85	$3.85	$3.79	$3.80	$3.52	14,360
2021-04-20	$3.88	$3.91	$3.79	$3.79	$3.51	20,954
2021-04-19	$3.81	$3.85	$3.79	$3.81	$3.53	4,323
2021-04-16	$3.78	$3.86	$3.78	$3.83	$3.55	6,385
2021-04-15	$3.81	$3.92	$3.78	$3.78	$3.50	28,602
2021-04-14	$3.79	$3.94	$3.75	$3.82	$3.54	29,192
2021-04-13	$3.80	$4.05	$3.76	$3.77	$3.49	198,528
2021-04-12	$3.75	$3.85	$3.75	$3.78	$3.50	59,365
2021-04-09	$3.67	$3.72	$3.67	$3.72	$3.45	1,496
2021-04-08	$3.65	$3.69	$3.65	$3.67	$3.40	12,251
2021-04-07	$3.54	$3.72	$3.48	$3.67	$3.40	42,690
2021-04-06	$3.55	$3.60	$3.55	$3.60	$3.34	3,605
2021-04-05	$3.60	$3.60	$3.50	$3.59	$3.33	5,380
2021-04-01	$3.56	$3.60	$3.55	$3.58	$3.32	6,926
2021-03-31	$3.58	$3.58	$3.51	$3.53	$3.27	6,834
2021-03-30	$3.53	$3.68	$3.50	$3.59	$3.33	15,688
2021-03-29	$3.60	$3.66	$3.51	$3.56	$3.30	25,766
2021-03-26	$3.52	$3.65	$3.51	$3.61	$3.35	15,500
2021-03-25	$3.55	$3.75	$3.50	$3.57	$3.31	17,383
2021-03-24	$3.65	$3.70	$3.58	$3.65	$3.38	23,544
2021-03-23	$3.65	$3.65	$3.56	$3.61	$3.35	26,314
2021-03-22	$3.88	$3.88	$3.61	$3.67	$3.40	29,785
2021-03-19	$3.67	$3.67	$3.55	$3.60	$3.34	37,925
2021-03-18	$3.63	$3.65	$3.61	$3.61	$3.35	6,025
2021-03-17	$3.64	$3.69	$3.62	$3.66	$3.39	5,938
2021-03-16	$3.67	$3.75	$3.53	$3.69	$3.42	27,816
2021-03-15	$3.66	$3.67	$3.60	$3.62	$3.35	11,438
2021-03-12	$3.68	$3.68	$3.64	$3.64	$3.37	8,429
2021-03-11	$3.74	$3.75	$3.68	$3.68	$3.41	14,675
2021-03-10	$3.72	$3.82	$3.67	$3.71	$3.44	35,168
2021-03-09	$3.71	$3.92	$3.65	$3.72	$3.45	48,462
2021-03-08	$3.50	$3.79	$3.50	$3.66	$3.39	21,247
2021-03-05	$3.50	$3.60	$3.45	$3.56	$3.30	32,861
2021-03-04	$3.74	$3.77	$3.40	$3.57	$3.30	34,808
2021-03-03	$3.66	$3.83	$3.66	$3.78	$3.50	7,557
2021-03-02	$3.79	$3.79	$3.64	$3.70	$3.43	13,651
2021-03-01	$3.76	$4.00	$3.64	$3.69	$3.42	49,533
2021-02-26	$3.84	$3.84	$3.62	$3.64	$3.37	15,923
2021-02-25	$3.55	$3.75	$3.55	$3.65	$3.38	31,100
2021-02-24	$3.74	$3.74	$3.40	$3.55	$3.29	19,341
2021-02-23	$3.56	$3.73	$3.39	$3.64	$3.37	41,605
2021-02-22	$3.60	$3.97	$3.55	$3.56	$3.30	91,852
2021-02-19	$3.39	$3.64	$3.39	$3.54	$3.28	11,801
2021-02-18	$3.48	$3.56	$3.39	$3.46	$3.21	13,482
2021-02-17	$3.65	$3.78	$3.47	$3.48	$3.22	26,337
2021-02-16	$3.46	$3.82	$3.43	$3.77	$3.49	84,014
2021-02-12	$3.41	$3.46	$3.36	$3.44	$3.19	8,357
2021-02-11	$3.39	$3.46	$3.34	$3.42	$3.17	9,655
2021-02-10	$3.45	$3.45	$3.26	$3.36	$3.11	21,944
2021-02-09	$3.26	$3.45	$3.26	$3.34	$3.09	24,771
2021-02-08	$3.35	$3.35	$3.25	$3.25	$3.01	12,446
2021-02-05	$3.26	$3.43	$3.24	$3.35	$3.10	28,684
2021-02-04	$3.27	$3.30	$3.23	$3.26	$3.02	7,661
2021-02-03	$3.27	$3.27	$3.21	$3.24	$3.00	3,063
2021-02-02	$3.21	$3.27	$3.16	$3.27	$3.03	5,341
2021-02-01	$3.20	$3.25	$3.20	$3.23	$2.99	5,403
2021-01-29	$3.15	$3.26	$3.15	$3.19	$2.96	13,785
2021-01-28	$3.10	$3.18	$3.10	$3.18	$2.95	20,441
2021-01-27	$3.23	$3.37	$3.15	$3.15	$2.92	5,185
2021-01-26	$3.28	$3.34	$3.22	$3.23	$2.99	8,256
2021-01-25	$3.22	$3.26	$3.10	$3.23	$2.99	16,169
2021-01-22	$3.33	$3.46	$3.19	$3.24	$3.00	33,041
2021-01-21	$3.23	$3.46	$3.23	$3.27	$3.03	58,353
2021-01-20	$3.24	$3.24	$3.21	$3.23	$2.99	4,536
2021-01-19	$3.13	$3.21	$3.13	$3.21	$2.97	4,517
2021-01-15	$3.23	$3.24	$3.11	$3.11	$2.88	6,955
2021-01-14	$3.10	$3.10	$3.05	$3.10	$2.87	21,443
2021-01-13	$3.07	$3.10	$3.06	$3.08	$2.85	2,551
2021-01-12	$3.05	$3.07	$3.05	$3.06	$2.84	2,385
2021-01-11	$3.15	$3.16	$3.06	$3.07	$2.84	3,952
2021-01-08	$3.11	$3.14	$3.06	$3.08	$2.85	3,080
2021-01-07	$3.22	$3.22	$3.09	$3.16	$2.93	1,437
2021-01-06	$3.01	$3.19	$3.01	$3.07	$2.84	17,858
2021-01-05	$2.94	$3.20	$2.92	$3.19	$2.96	89,686
2021-01-04	$2.92	$2.96	$2.92	$2.94	$2.72	8,440
2020-12-31	$2.90	$2.96	$2.86	$2.92	$2.71	7,503
2020-12-30	$2.90	$2.96	$2.90	$2.90	$2.69	1,968
2020-12-29	$2.88	$2.90	$2.80	$2.90	$2.69	17,095
2020-12-28	$2.85	$2.93	$2.77	$2.91	$2.69	15,651
2020-12-24	$2.85	$2.86	$2.85	$2.86	$2.65	3,206
2020-12-23	$2.85	$2.90	$2.85	$2.85	$2.64	2,863
2020-12-22	$2.85	$2.90	$2.78	$2.79	$2.59	6,886
2020-12-21	$2.88	$2.89	$2.85	$2.88	$2.67	5,083
2020-12-18	$2.83	$2.95	$2.83	$2.90	$2.69	3,221
2020-12-17	$2.76	$2.82	$2.76	$2.82	$2.61	9,069
2020-12-16	$2.82	$2.84	$2.78	$2.78	$2.58	4,350
2020-12-15	$2.83	$2.88	$2.83	$2.83	$2.62	4,469
2020-12-14	$2.82	$2.95	$2.80	$2.89	$2.68	7,663
2020-12-11	$2.86	$2.95	$2.79	$2.86	$2.65	7,502
2020-12-10	$2.91	$2.91	$2.80	$2.82	$2.61	8,700
2020-12-09	$2.95	$2.95	$2.86	$2.86	$2.65	1,118
2020-12-08	$2.86	$2.86	$2.80	$2.84	$2.63	7,502
2020-12-07	$2.93	$2.93	$2.88	$2.88	$2.67	2,710
2020-12-04	$2.94	$2.99	$2.93	$2.93	$2.71	3,129
2020-12-03	$2.97	$2.99	$2.93	$2.93	$2.72	6,650
2020-12-02	$2.95	$2.99	$2.95	$2.97	$2.75	10,833
2020-12-01	$2.95	$2.99	$2.95	$2.96	$2.74	10,027
2020-11-30	$2.93	$3.02	$2.93	$2.95	$2.73	10,940
2020-11-27	$3.03	$3.03	$2.92	$2.92	$2.71	2,677
2020-11-25	$3.15	$3.15	$3.04	$3.08	$2.85	5,008
2020-11-24	$3.21	$3.25	$3.02	$3.07	$2.84	5,559
2020-11-23	$3.01	$3.29	$3.00	$3.23	$3.00	22,674
2020-11-20	$3.33	$3.35	$3.20	$3.29	$3.05	10,485
2020-11-19	$3.20	$3.47	$3.15	$3.31	$2.98	37,776
2020-11-18	$3.10	$3.17	$3.09	$3.17	$2.86	16,941
2020-11-17	$2.91	$3.09	$2.89	$3.09	$2.79	11,834
2020-11-16	$3.00	$3.00	$2.95	$2.95	$2.66	8,047
2020-11-13	$2.85	$2.96	$2.85	$2.92	$2.63	7,854
2020-11-12	$2.88	$2.91	$2.85	$2.86	$2.58	11,807
2020-11-11	$2.93	$3.00	$2.86	$2.95	$2.66	17,340
2020-11-10	$2.83	$3.06	$2.83	$2.87	$2.59	26,310
2020-11-09	$2.85	$2.85	$2.68	$2.79	$2.52	36,186
2020-11-06	$2.82	$2.83	$2.81	$2.81	$2.53	2,253
2020-11-05	$2.75	$2.75	$2.75	$2.75	$2.48	6,413
2020-11-04	$2.76	$2.94	$2.75	$2.76	$2.49	19,889
2020-11-03	$2.75	$2.78	$2.75	$2.76	$2.49	4,368
2020-11-02	$2.73	$2.80	$2.73	$2.73	$2.46	3,974
2020-10-30	$2.98	$2.98	$2.60	$2.78	$2.51	17,200
2020-10-29	$2.82	$2.96	$2.59	$2.76	$2.49	4,700
2020-10-28	$2.83	$2.83	$2.72	$2.75	$2.48	16,167
2020-10-27	$2.72	$2.75	$2.72	$2.74	$2.47	11,627
2020-10-26	$2.70	$2.80	$2.70	$2.77	$2.50	37,246
2020-10-23	$2.63	$2.80	$2.61	$2.69	$2.43	16,145
2020-10-22	$2.61	$3.00	$2.54	$2.71	$2.44	241,814
2020-10-21	$2.67	$2.70	$2.60	$2.61	$2.35	10,817
2020-10-20	$2.83	$3.12	$2.63	$2.72	$2.46	247,006
2020-10-19	$2.77	$2.80	$2.77	$2.80	$2.53	5,093
2020-10-16	$2.80	$2.80	$2.71	$2.79	$2.52	8,047
2020-10-15	$2.78	$2.80	$2.70	$2.79	$2.52	3,270
2020-10-14	$2.74	$2.80	$2.74	$2.78	$2.50	6,127
2020-10-13	$2.72	$2.72	$2.69	$2.69	$2.42	1,231
2020-10-12	$2.71	$2.80	$2.71	$2.77	$2.50	10,889
2020-10-09	$2.61	$2.72	$2.61	$2.72	$2.45	2,171
2020-10-08	$2.70	$2.72	$2.68	$2.70	$2.44	7,881
2020-10-07	$2.69	$2.69	$2.65	$2.66	$2.40	1,458
2020-10-06	$2.70	$2.78	$2.61	$2.61	$2.35	4,620
2020-10-05	$2.61	$2.74	$2.61	$2.70	$2.43	14,611
2020-10-02	$2.76	$2.76	$2.71	$2.75	$2.48	3,181
2020-10-01	$2.71	$2.79	$2.55	$2.66	$2.40	13,735
2020-09-30	$2.85	$2.99	$2.71	$2.71	$2.44	13,506
2020-09-29	$2.53	$3.25	$2.53	$2.88	$2.60	551,575
2020-09-28	$2.54	$2.58	$2.52	$2.56	$2.30	7,997
2020-09-25	$2.52	$2.54	$2.48	$2.54	$2.29	1,959
2020-09-24	$2.52	$2.56	$2.52	$2.54	$2.29	12,932
2020-09-23	$2.52	$2.54	$2.52	$2.52	$2.27	5,675
2020-09-22	$2.50	$2.54	$2.50	$2.54	$2.29	3,636
2020-09-21	$2.54	$2.55	$2.54	$2.55	$2.30	6,733
2020-09-18	$2.50	$2.58	$2.50	$2.51	$2.26	21,815
2020-09-17	$2.53	$2.53	$2.52	$2.52	$2.27	3,402
2020-09-16	$2.52	$2.53	$2.51	$2.52	$2.27	5,729
2020-09-15	$2.52	$2.53	$2.51	$2.51	$2.26	3,382
2020-09-14	$2.50	$2.52	$2.50	$2.51	$2.26	11,313
2020-09-11	$2.51	$2.51	$2.43	$2.45	$2.21	2,371
2020-09-10	$2.50	$2.51	$2.48	$2.50	$2.25	16,763
2020-09-09	$2.50	$2.52	$2.50	$2.50	$2.25	14,022
2020-09-08	$2.47	$2.51	$2.47	$2.50	$2.25	2,431
2020-09-04	$2.50	$2.51	$2.41	$2.41	$2.17	20,850
2020-09-03	$2.50	$2.53	$2.45	$2.45	$2.21	19,669
2020-09-02	$2.50	$2.55	$2.50	$2.50	$2.25	20,824
2020-09-01	$2.48	$2.50	$2.47	$2.47	$2.23	814
2020-08-31	$2.45	$2.49	$2.45	$2.48	$2.23	7,300
2020-08-28	$2.48	$2.48	$2.47	$2.47	$2.23	1,169
2020-08-27	$2.47	$2.49	$2.46	$2.49	$2.25	14,008
2020-08-26	$2.45	$2.46	$2.45	$2.45	$2.21	1,252
2020-08-25	$2.36	$2.47	$2.35	$2.45	$2.21	12,975
2020-08-24	$2.36	$2.47	$2.36	$2.47	$2.23	7,380
2020-08-21	$2.45	$2.45	$2.38	$2.38	$2.15	33,890
2020-08-20	$2.40	$2.46	$2.40	$2.44	$2.20	2,412
2020-08-19	$2.44	$2.44	$2.36	$2.36	$2.13	4,240
2020-08-18	$2.44	$2.44	$2.37	$2.37	$2.14	3,919
2020-08-17	$2.39	$2.44	$2.39	$2.44	$2.20	4,451
2020-08-14	$2.47	$2.48	$2.46	$2.46	$2.22	1,285
2020-08-13	$2.50	$2.50	$2.37	$2.40	$2.16	2,952
2020-08-12	$2.50	$2.50	$2.48	$2.48	$2.24	2,890
2020-08-11	$2.44	$2.49	$2.44	$2.48	$2.24	2,135
2020-08-10	$2.45	$2.49	$2.45	$2.46	$2.22	1,193
2020-08-07	$2.48	$2.50	$2.48	$2.48	$2.23	16,511
2020-08-06	$2.50	$2.50	$2.43	$2.44	$2.20	5,360
2020-08-05	$2.49	$2.49	$2.49	$2.49	$2.25	413
2020-08-04	$2.49	$2.50	$2.40	$2.50	$2.25	5,461
2020-08-03	$2.45	$2.50	$2.44	$2.49	$2.24	18,098
2020-07-31	$2.35	$2.44	$2.33	$2.41	$2.17	12,617
2020-07-30	$2.26	$2.42	$2.26	$2.32	$2.09	25,073
2020-07-29	$2.32	$2.45	$2.25	$2.25	$2.03	31,309
2020-07-28	$2.40	$2.40	$2.30	$2.31	$2.08	10,215
2020-07-27	$2.46	$2.50	$2.36	$2.42	$2.18	10,878
2020-07-24	$2.50	$2.50	$2.40	$2.40	$2.16	21,937
2020-07-23	$2.50	$2.50	$2.46	$2.46	$2.21	976
2020-07-22	$2.42	$2.50	$2.42	$2.46	$2.21	10,265
2020-07-21	$2.56	$2.56	$2.45	$2.45	$2.21	3,374
2020-07-20	$2.50	$2.60	$2.46	$2.50	$2.25	2,791
2020-07-17	$2.46	$2.50	$2.46	$2.50	$2.25	2,926
2020-07-16	$2.44	$2.50	$2.41	$2.50	$2.25	9,110
2020-07-15	$2.45	$2.45	$2.43	$2.44	$2.20	26,721
2020-07-14	$2.44	$2.45	$2.44	$2.45	$2.21	19,497
2020-07-13	$2.44	$2.47	$2.44	$2.44	$2.20	25,580
2020-07-10	$2.47	$2.47	$2.41	$2.44	$2.20	7,358
2020-07-09	$2.41	$2.47	$2.41	$2.47	$2.23	5,897
2020-07-08	$2.46	$2.47	$2.46	$2.47	$2.23	4,728
2020-07-07	$2.49	$2.50	$2.40	$2.50	$2.25	11,725
2020-07-06	$2.50	$2.54	$2.45	$2.50	$2.25	48,798
2020-07-02	$2.44	$2.50	$2.35	$2.47	$2.23	17,248
2020-07-01	$2.42	$2.47	$2.42	$2.45	$2.21	4,296
2020-06-30	$2.42	$2.48	$2.35	$2.47	$2.23	4,526
2020-06-29	$2.42	$2.45	$2.41	$2.41	$2.17	10,448
2020-06-26	$2.37	$2.49	$2.35	$2.43	$2.19	11,823
2020-06-25	$2.46	$2.49	$2.44	$2.48	$2.24	9,039
2020-06-24	$2.50	$2.50	$2.32	$2.44	$2.20	25,910
2020-06-23	$2.52	$2.56	$2.49	$2.50	$2.17	131,805
2020-06-22	$2.60	$2.60	$2.49	$2.51	$2.18	21,344
2020-06-19	$2.59	$2.60	$2.50	$2.50	$2.17	11,245
2020-06-18	$2.50	$2.57	$2.46	$2.50	$2.17	8,069
2020-06-17	$2.50	$2.55	$2.46	$2.51	$2.18	7,408
2020-06-16	$2.59	$2.59	$2.50	$2.50	$2.17	6,954
2020-06-15	$2.56	$2.60	$2.50	$2.53	$2.20	12,087
2020-06-12	$2.50	$2.65	$2.49	$2.51	$2.18	14,872
2020-06-11	$2.56	$2.59	$2.50	$2.52	$2.19	12,110
2020-06-10	$2.60	$2.65	$2.60	$2.61	$2.27	5,584
2020-06-09	$2.63	$2.63	$2.57	$2.59	$2.25	6,176
2020-06-08	$2.74	$2.74	$2.57	$2.57	$2.24	14,394
2020-06-05	$2.66	$2.74	$2.58	$2.59	$2.25	4,934
2020-06-04	$2.60	$2.68	$2.59	$2.68	$2.33	2,408
2020-06-03	$2.75	$2.75	$2.60	$2.63	$2.29	16,479
2020-06-02	$2.61	$2.65	$2.61	$2.65	$2.31	8,699
2020-06-01	$2.59	$2.60	$2.51	$2.60	$2.26	7,635
2020-05-29	$2.60	$2.60	$2.49	$2.51	$2.18	3,384
2020-05-28	$2.47	$2.60	$2.47	$2.60	$2.26	7,349
2020-05-27	$2.71	$2.72	$2.49	$2.49	$2.17	10,982
2020-05-26	$2.53	$2.66	$2.47	$2.64	$2.30	23,063
2020-05-22	$2.48	$2.55	$2.47	$2.47	$2.15	5,894
2020-05-21	$2.59	$2.59	$2.48	$2.51	$2.18	9,864
2020-05-20	$2.67	$2.67	$2.55	$2.55	$2.22	7,602
2020-05-19	$2.59	$2.69	$2.55	$2.57	$2.24	18,096
2020-05-18	$2.44	$2.60	$2.44	$2.57	$2.24	27,215
2020-05-15	$2.22	$2.35	$2.21	$2.34	$2.04	8,544
2020-05-14	$2.17	$2.30	$2.17	$2.30	$2.00	2,058
2020-05-13	$2.29	$2.39	$2.19	$2.19	$1.90	4,426
2020-05-12	$2.22	$2.33	$2.22	$2.24	$1.95	1,591
2020-05-11	$2.39	$2.40	$2.35	$2.36	$2.05	2,093
2020-05-08	$2.38	$2.38	$2.35	$2.35	$2.04	2,589
2020-05-07	$2.32	$2.32	$2.32	$2.32	$2.02	139
2020-05-06	$2.43	$2.44	$2.32	$2.32	$2.02	3,006
2020-05-05	$2.44	$2.44	$2.44	$2.44	$2.12	77
2020-05-04	$2.39	$2.44	$2.22	$2.44	$2.12	999
2020-05-01	$2.27	$2.40	$2.27	$2.40	$2.09	3,483
2020-04-30	$2.21	$2.28	$2.18	$2.27	$1.97	10,151
2020-04-29	$2.21	$2.24	$2.21	$2.24	$1.95	1,156
2020-04-28	$2.19	$2.24	$2.19	$2.24	$1.95	735
2020-04-27	$2.10	$2.24	$2.10	$2.23	$1.94	5,336
2020-04-24	$2.10	$2.19	$2.10	$2.15	$1.87	2,265
2020-04-23	$2.21	$2.31	$2.21	$2.24	$1.95	7,076
2020-04-22	$2.33	$2.39	$2.16	$2.19	$1.90	7,578
2020-04-21	$2.28	$2.28	$2.10	$2.14	$1.86	13,683
2020-04-20	$2.36	$2.38	$2.10	$2.18	$1.90	18,242
2020-04-17	$2.35	$2.35	$2.15	$2.21	$1.92	25,324
2020-04-16	$2.21	$2.25	$2.20	$2.20	$1.91	29,737
2020-04-15	$2.22	$2.25	$2.20	$2.25	$1.96	12,752
2020-04-14	$2.27	$2.27	$2.20	$2.22	$1.93	2,569
2020-04-13	$2.25	$2.25	$2.21	$2.25	$1.96	3,907
2020-04-09	$2.35	$2.35	$2.20	$2.27	$1.97	28,186
2020-04-08	$2.34	$2.35	$2.30	$2.30	$2.00	2,240
2020-04-07	$2.21	$2.44	$2.21	$2.27	$1.97	10,204
2020-04-06	$2.35	$2.36	$2.22	$2.32	$2.02	4,860
2020-04-03	$2.21	$2.34	$2.21	$2.34	$2.04	1,158
2020-04-02	$2.35	$2.50	$2.22	$2.50	$2.17	1,807
2020-04-01	$2.20	$2.20	$2.20	$2.20	$1.91	181
2020-03-31	$2.34	$2.34	$2.22	$2.22	$1.93	1,152
2020-03-30	$2.32	$2.42	$2.32	$2.34	$2.04	1,563
2020-03-27	$2.37	$2.37	$2.25	$2.28	$1.98	1,430
2020-03-26	$2.54	$2.54	$2.22	$2.44	$2.12	1,535
2020-03-25	$2.32	$2.35	$2.25	$2.25	$1.96	674
2020-03-24	$2.43	$2.43	$2.30	$2.31	$2.01	2,137
2020-03-23	$2.40	$2.66	$2.02	$2.28	$1.98	34,916
2020-03-20	$2.40	$2.44	$2.40	$2.42	$2.11	28,342
2020-03-19	$2.66	$2.66	$2.35	$2.35	$2.04	17,466
2020-03-18	$2.64	$2.66	$2.60	$2.60	$2.26	28,313
2020-03-17	$2.62	$2.66	$2.60	$2.65	$2.31	3,840
2020-03-16	$2.60	$2.66	$2.60	$2.66	$2.31	41,510
2020-03-13	$2.65	$2.66	$2.48	$2.63	$2.29	31,675
2020-03-12	$2.65	$2.66	$2.65	$2.66	$2.31	2,299
2020-03-11	$2.67	$2.67	$2.65	$2.65	$2.31	14,920
2020-03-10	$2.65	$2.68	$2.65	$2.68	$2.33	14,779
2020-03-09	$2.50	$2.70	$2.50	$2.69	$2.34	23,257
2020-03-06	$2.74	$2.74	$2.69	$2.71	$2.36	9,598
2020-03-05	$2.69	$2.80	$2.69	$2.79	$2.43	24,752
2020-03-04	$2.71	$2.71	$2.68	$2.68	$2.33	28,262
2020-03-03	$2.71	$2.75	$2.71	$2.71	$2.36	1,950
2020-03-02	$2.75	$2.80	$2.71	$2.71	$2.36	6,555
2020-02-28	$2.71	$2.76	$2.71	$2.71	$2.36	7,298
2020-02-27	$2.71	$2.72	$2.71	$2.71	$2.36	1,494
2020-02-26	$2.71	$2.84	$2.71	$2.75	$2.39	1,661
2020-02-25	$2.73	$2.78	$2.71	$2.72	$2.37	3,634
2020-02-24	$2.85	$2.85	$2.76	$2.78	$2.42	6,737
2020-02-21	$2.87	$2.87	$2.84	$2.86	$2.49	4,713
2020-02-20	$2.80	$2.80	$2.73	$2.73	$2.37	2,245
2020-02-19	$2.90	$2.90	$2.87	$2.87	$2.50	213
2020-02-18	$2.80	$2.88	$2.80	$2.85	$2.48	2,133
2020-02-14	$2.85	$2.90	$2.75	$2.75	$2.39	1,759
2020-02-13	$2.88	$2.88	$2.71	$2.71	$2.36	7,524
2020-02-12	$2.76	$2.80	$2.76	$2.80	$2.44	1,504
2020-02-11	$2.78	$2.88	$2.78	$2.88	$2.51	726
2020-02-10	$2.72	$2.75	$2.71	$2.75	$2.39	5,576
2020-02-07	$2.77	$2.77	$2.77	$2.77	$2.41	413
2020-02-06	$2.73	$2.73	$2.71	$2.71	$2.36	7,360
2020-02-05	$2.76	$2.85	$2.71	$2.85	$2.48	4,039
2020-02-04	$2.91	$2.98	$2.77	$2.77	$2.41	7,081
2020-02-03	$2.77	$3.03	$2.77	$2.78	$2.42	4,150
2020-01-31	$2.81	$2.89	$2.79	$2.79	$2.43	19,011
2020-01-30	$2.83	$2.93	$2.83	$2.87	$2.50	9,276
2020-01-29	$3.03	$3.03	$2.85	$2.85	$2.48	3,903
2020-01-28	$3.04	$3.04	$2.90	$2.91	$2.53	3,949
2020-01-27	$2.97	$2.97	$2.97	$2.97	$2.58	138
2020-01-24	$2.95	$3.00	$2.90	$2.97	$2.58	3,511
2020-01-23	$2.98	$3.07	$2.98	$3.07	$2.67	6,040
2020-01-22	$2.98	$2.98	$2.97	$2.97	$2.58	889
2020-01-21	$2.93	$2.98	$2.93	$2.96	$2.57	6,681
2020-01-17	$2.95	$2.98	$2.91	$2.96	$2.57	10,182
2020-01-16	$3.00	$3.00	$2.95	$3.00	$2.61	7,704
2020-01-15	$3.09	$3.09	$2.95	$3.00	$2.61	22,055
2020-01-14	$2.75	$3.05	$2.74	$2.95	$2.57	101,095
2020-01-13	$2.70	$2.70	$2.68	$2.70	$2.35	1,684
2020-01-10	$2.74	$2.74	$2.65	$2.65	$2.31	4,144
2020-01-09	$2.81	$2.81	$2.65	$2.65	$2.31	4,748
2020-01-08	$2.71	$2.97	$2.71	$2.81	$2.44	2,001
2020-01-07	$2.66	$2.80	$2.65	$2.74	$2.38	26,727
2020-01-06	$2.69	$2.69	$2.68	$2.68	$2.33	5,245
2020-01-03	$2.70	$2.74	$2.70	$2.71	$2.36	840
2020-01-02	$2.63	$2.74	$2.60	$2.71	$2.36	17,911
2019-12-31	$2.69	$2.69	$2.60	$2.68	$2.33	13,638
2019-12-30	$2.70	$2.70	$2.67	$2.67	$2.32	675
2019-12-27	$2.69	$2.73	$2.69	$2.71	$2.36	8,957
2019-12-26	$2.70	$2.70	$2.68	$2.68	$2.33	7,274
2019-12-24	$2.70	$2.70	$2.69	$2.70	$2.35	1,773
2019-12-23	$2.70	$2.73	$2.64	$2.70	$2.35	12,245
2019-12-20	$2.70	$2.70	$2.66	$2.68	$2.33	1,608
2019-12-19	$2.70	$2.70	$2.67	$2.67	$2.32	880
2019-12-18	$2.68	$2.72	$2.68	$2.72	$2.37	8,293
2019-12-17	$2.73	$2.73	$2.73	$2.73	$2.37	32
2019-12-16	$2.70	$2.73	$2.68	$2.73	$2.37	6,543
2019-12-13	$2.70	$2.72	$2.70	$2.71	$2.36	2,606
2019-12-12	$2.66	$2.70	$2.66	$2.67	$2.32	4,587
2019-12-11	$2.69	$2.69	$2.62	$2.66	$2.31	1,408
2019-12-10	$2.61	$2.67	$2.61	$2.67	$2.32	1,213
2019-12-09	$2.61	$2.73	$2.61	$2.65	$2.31	5,830
2019-12-06	$2.63	$2.68	$2.63	$2.67	$2.32	11,700
2019-12-05	$2.60	$2.64	$2.60	$2.63	$2.29	1,616
2019-12-04	$2.60	$2.62	$2.60	$2.62	$2.28	478
2019-12-03	$2.64	$2.65	$2.61	$2.65	$2.31	2,111
2019-12-02	$2.67	$2.67	$2.60	$2.65	$2.31	6,412
2019-11-29	$2.62	$2.62	$2.60	$2.60	$2.26	5,144
2019-11-27	$2.61	$2.67	$2.60	$2.63	$2.29	13,704
2019-11-26	$2.60	$2.67	$2.58	$2.67	$2.32	11,120
2019-11-25	$2.60	$2.64	$2.57	$2.59	$2.19	80,378
2019-11-22	$2.54	$2.56	$2.53	$2.55	$2.15	2,614
2019-11-21	$2.54	$2.54	$2.53	$2.53	$2.14	2,033
2019-11-20	$2.46	$2.52	$2.46	$2.52	$2.13	3,749
2019-11-19	$2.44	$2.54	$2.43	$2.54	$2.15	22,103
2019-11-18	$2.50	$2.50	$2.45	$2.46	$2.08	14,958
2019-11-15	$2.44	$2.56	$2.44	$2.55	$2.15	14,407
2019-11-14	$2.54	$2.54	$2.54	$2.54	$2.15	177
2019-11-13	$2.54	$2.55	$2.46	$2.46	$2.08	7,021
2019-11-12	$2.60	$2.62	$2.58	$2.58	$2.18	50,460
2019-11-11	$2.60	$2.60	$2.60	$2.60	$2.20	44,643
2019-11-08	$2.60	$2.65	$2.60	$2.65	$2.24	10,514
2019-11-07	$2.54	$2.54	$2.52	$2.52	$2.13	2,644
2019-11-06	$2.56	$2.56	$2.56	$2.56	$2.16	509
2019-11-05	$2.56	$2.60	$2.55	$2.56	$2.16	2,095
2019-11-04	$2.55	$2.59	$2.55	$2.56	$2.16	3,808
2019-11-01	$2.55	$2.61	$2.55	$2.60	$2.20	3,525
2019-10-31	$2.56	$2.58	$2.56	$2.58	$2.18	894
2019-10-30	$2.56	$2.67	$2.56	$2.57	$2.17	3,915
2019-10-29	$2.56	$2.67	$2.56	$2.67	$2.25	1,147
2019-10-28	$2.57	$2.57	$2.57	$2.57	$2.17	638
2019-10-25	$2.56	$2.57	$2.56	$2.56	$2.16	570
2019-10-24	$2.56	$2.56	$2.56	$2.56	$2.16	1,026
2019-10-23	$2.61	$2.61	$2.61	$2.61	$2.20	1
2019-10-22	$2.59	$2.61	$2.59	$2.61	$2.20	1,157
2019-10-21	$2.56	$2.62	$2.56	$2.62	$2.21	2,701
2019-10-18	$2.59	$2.59	$2.56	$2.56	$2.16	5,251
2019-10-17	$2.56	$2.66	$2.56	$2.66	$2.25	1,463
2019-10-16	$2.55	$2.55	$2.55	$2.55	$2.15	2,656
2019-10-15	$2.56	$2.57	$2.56	$2.57	$2.17	331
2019-10-14	$2.58	$2.58	$2.58	$2.58	$2.18	830
2019-10-11	$2.57	$2.57	$2.57	$2.57	$2.17	1,378
2019-10-10	$2.68	$2.68	$2.57	$2.57	$2.17	994
2019-10-09	$2.68	$2.68	$2.68	$2.68	$2.26	5
2019-10-08	$2.68	$2.68	$2.68	$2.68	$2.26	276
2019-10-07	$2.69	$2.69	$2.69	$2.69	$2.27	20
2019-10-04	$2.69	$2.69	$2.69	$2.69	$2.27	17
2019-10-03	$2.62	$2.69	$2.55	$2.69	$2.27	14,038
2019-10-02	$2.58	$2.77	$2.55	$2.55	$2.15	20,336
2019-10-01	$2.56	$2.77	$2.56	$2.56	$2.16	36,456
2019-09-30	$2.56	$2.77	$2.56	$2.65	$2.24	3,750
2019-09-27	$2.74	$2.74	$2.58	$2.58	$2.18	4,109
2019-09-26	$2.62	$2.62	$2.62	$2.62	$2.21	33
2019-09-25	$2.62	$2.62	$2.62	$2.62	$2.21	247
2019-09-24	$2.69	$2.69	$2.59	$2.59	$2.19	1,264
2019-09-23	$2.71	$2.71	$2.71	$2.71	$2.29	69
2019-09-20	$2.66	$2.71	$2.66	$2.71	$2.29	2,646
2019-09-19	$2.70	$2.70	$2.70	$2.70	$2.28	43
2019-09-18	$2.70	$2.70	$2.70	$2.70	$2.28	431
2019-09-17	$2.61	$2.61	$2.61	$2.61	$2.20	30
2019-09-16	$2.61	$2.61	$2.61	$2.61	$2.20	797
2019-09-13	$2.59	$2.59	$2.59	$2.59	$2.19	1,061
2019-09-12	$2.62	$2.79	$2.62	$2.70	$2.28	912
2019-09-11	$2.58	$2.60	$2.55	$2.58	$2.18	26,124
2019-09-10	$2.58	$2.64	$2.58	$2.60	$2.20	8,613
2019-09-09	$2.55	$2.74	$2.55	$2.58	$2.18	4,319
2019-09-06	$2.51	$2.51	$2.51	$2.51	$2.12	740
2019-09-05	$2.64	$2.64	$2.64	$2.64	$2.23	457
2019-09-04	$2.65	$2.75	$2.65	$2.69	$2.27	2,204
2019-09-03	$2.65	$2.66	$2.65	$2.66	$2.25	1,083
2019-08-30	$2.65	$2.69	$2.65	$2.69	$2.27	825
2019-08-29	$2.65	$2.65	$2.65	$2.65	$2.24	500
2019-08-28	$2.65	$2.73	$2.65	$2.73	$2.31	600
2019-08-27	$2.65	$2.78	$2.65	$2.66	$2.25	8,430
2019-08-26	$2.65	$2.78	$2.65	$2.78	$2.35	1,453
2019-08-23	$2.65	$2.93	$2.65	$2.79	$2.36	8,010
2019-08-22	$2.65	$2.65	$2.65	$2.65	$2.24	491
2019-08-21	$2.65	$2.66	$2.65	$2.66	$2.25	508
2019-08-20	$2.65	$2.67	$2.65	$2.67	$2.25	1,192
2019-08-19	$2.65	$2.66	$2.65	$2.66	$2.25	3,302
2019-08-16	$2.65	$2.67	$2.65	$2.67	$2.25	607
2019-08-15	$2.65	$2.67	$2.65	$2.66	$2.25	5,120
2019-08-14	$2.65	$2.66	$2.65	$2.65	$2.24	12,557
2019-08-13	$2.65	$2.65	$2.65	$2.65	$2.24	471
2019-08-12	$2.65	$2.65	$2.65	$2.65	$2.24	902
2019-08-09	$2.65	$2.68	$2.65	$2.68	$2.26	1,219
2019-08-08	$2.65	$2.65	$2.65	$2.65	$2.24	8,872
2019-08-07	$2.65	$2.67	$2.65	$2.67	$2.25	1,901
2019-08-06	$2.65	$2.71	$2.65	$2.71	$2.29	1,905
2019-08-05	$2.69	$2.71	$2.67	$2.67	$2.25	6,145
2019-08-02	$2.71	$2.71	$2.71	$2.71	$2.29	3
2019-08-01	$2.71	$2.71	$2.71	$2.71	$2.29	123
2019-07-31	$2.75	$2.75	$2.69	$2.69	$2.27	1,460
2019-07-30	$2.75	$2.75	$2.75	$2.75	$2.32	1,010
2019-07-29	$2.78	$2.78	$2.71	$2.71	$2.29	1,079
2019-07-26	$2.71	$2.71	$2.71	$2.71	$2.29	0
2019-07-25	$2.71	$2.71	$2.71	$2.71	$2.29	92
2019-07-24	$2.75	$2.75	$2.71	$2.71	$2.29	895
2019-07-23	$2.74	$2.74	$2.71	$2.74	$2.31	2,231
2019-07-22	$2.74	$2.75	$2.73	$2.75	$2.32	524
2019-07-19	$2.80	$2.80	$2.80	$2.80	$2.36	13
2019-07-18	$2.80	$2.80	$2.80	$2.80	$2.36	86
2019-07-17	$2.80	$2.80	$2.80	$2.80	$2.36	26
2019-07-16	$2.80	$2.80	$2.80	$2.80	$2.36	189
2019-07-15	$2.70	$2.80	$2.70	$2.80	$2.36	4,201
2019-07-12	$2.75	$2.76	$2.71	$2.71	$2.29	3,884
2019-07-11	$2.73	$2.73	$2.71	$2.71	$2.29	667
2019-07-10	$2.75	$2.75	$2.73	$2.73	$2.31	2,694
2019-07-09	$2.71	$2.73	$2.71	$2.71	$2.29	1,220
2019-07-08	$2.65	$2.73	$2.65	$2.70	$2.28	7,228
2019-07-05	$2.76	$2.78	$2.47	$2.58	$2.18	111,623
2019-07-03	$2.80	$2.80	$2.80	$2.80	$2.36	5
2019-07-02	$2.76	$2.80	$2.76	$2.80	$2.36	4,514
2019-07-01	$2.78	$2.79	$2.75	$2.75	$2.32	19,745
2019-06-28	$2.78	$2.80	$2.78	$2.78	$2.35	11,488
2019-06-27	$2.80	$2.81	$2.80	$2.80	$2.36	1,911
2019-06-26	$2.81	$2.81	$2.80	$2.80	$2.36	2,402
2019-06-25	$2.78	$2.81	$2.78	$2.80	$2.36	2,420
2019-06-24	$2.80	$2.80	$2.78	$2.79	$2.36	1,246
2019-06-21	$2.85	$2.89	$2.85	$2.88	$2.37	1,775
2019-06-20	$2.90	$2.90	$2.90	$2.90	$2.39	3,449
2019-06-19	$2.93	$2.94	$2.90	$2.94	$2.42	1,612
2019-06-18	$2.96	$2.96	$2.88	$2.91	$2.40	2,014
2019-06-17	$2.87	$2.87	$2.87	$2.87	$2.36	108
2019-06-14	$2.93	$2.97	$2.92	$2.97	$2.45	1,779
2019-06-13	$2.91	$2.95	$2.91	$2.94	$2.42	2,057
2019-06-12	$2.89	$2.92	$2.89	$2.92	$2.41	1,401
2019-06-11	$2.91	$2.92	$2.85	$2.85	$2.35	5,336
2019-06-10	$2.91	$2.92	$2.85	$2.86	$2.36	29,080
2019-06-07	$2.87	$2.90	$2.85	$2.85	$2.35	3,120
2019-06-06	$2.85	$2.85	$2.85	$2.85	$2.35	268
2019-06-05	$2.91	$2.91	$2.85	$2.85	$2.35	2,800
2019-06-04	$2.94	$2.94	$2.86	$2.91	$2.40	1,936
2019-06-03	$2.85	$2.85	$2.85	$2.85	$2.35	130
2019-05-31	$2.76	$2.92	$2.73	$2.85	$2.35	37,996
2019-05-30	$2.78	$2.84	$2.72	$2.84	$2.34	33,230
2019-05-29	$2.81	$2.87	$2.65	$2.82	$2.32	46,900
2019-05-28	$2.91	$2.94	$2.81	$2.85	$2.35	63,326
2019-05-24	$2.95	$2.95	$2.95	$2.95	$2.43	405
2019-05-23	$2.95	$2.95	$2.91	$2.91	$2.40	1,600
2019-05-22	$2.95	$2.98	$2.95	$2.97	$2.45	2,796
2019-05-21	$2.95	$2.95	$2.95	$2.95	$2.43	3,400
2019-05-20	$2.95	$2.95	$2.95	$2.95	$2.43	109
2019-05-17	$2.95	$2.96	$2.95	$2.96	$2.44	1,276
2019-05-16	$2.95	$2.95	$2.95	$2.95	$2.43	200
2019-05-15	$2.96	$2.98	$2.95	$2.98	$2.46	2,504
2019-05-14	$2.98	$2.98	$2.98	$2.98	$2.46	145
2019-05-13	$2.95	$2.95	$2.95	$2.95	$2.43	680
2019-05-10	$2.98	$2.98	$2.98	$2.98	$2.46	301
2019-05-09	$2.97	$2.98	$2.95	$2.98	$2.46	4,389
2019-05-08	$2.96	$2.96	$2.95	$2.95	$2.43	10,245
2019-05-07	$2.95	$2.97	$2.95	$2.97	$2.45	3,865
2019-05-06	$2.98	$2.98	$2.98	$2.98	$2.46	2,608
2019-05-03	$3.01	$3.01	$2.98	$2.98	$2.46	516
2019-05-02	$2.99	$3.00	$2.97	$2.97	$2.45	35,078
2019-05-01	$3.00	$3.00	$3.00	$3.00	$2.47	253
2019-04-30	$3.00	$3.00	$3.00	$3.00	$2.47	39
2019-04-29	$3.00	$3.00	$3.00	$3.00	$2.47	43
2019-04-26	$2.99	$3.00	$2.99	$3.00	$2.47	2,609
2019-04-25	$3.00	$3.00	$3.00	$3.00	$2.47	12
2019-04-24	$2.99	$3.00	$2.99	$3.00	$2.47	1,708
2019-04-23	$2.96	$3.00	$2.96	$3.00	$2.47	576
2019-04-22	$3.01	$3.01	$3.01	$3.01	$2.48	36
2019-04-18	$3.01	$3.01	$3.01	$3.01	$2.48	210
2019-04-17	$2.99	$3.00	$2.99	$3.00	$2.47	6,304
2019-04-16	$3.00	$3.01	$3.00	$3.01	$2.48	5,995
2019-04-15	$2.99	$2.99	$2.99	$2.99	$2.46	100
2019-04-12	$3.00	$3.01	$3.00	$3.01	$2.48	520
2019-04-11	$3.01	$3.01	$3.01	$3.01	$2.48	86
2019-04-10	$3.01	$3.01	$3.01	$3.01	$2.48	114
2019-04-09	$3.01	$3.01	$3.00	$3.00	$2.47	1,651
2019-04-08	$3.00	$3.01	$2.99	$3.01	$2.48	3,587
2019-04-05	$3.07	$3.07	$3.03	$3.03	$2.50	3,142
2019-04-04	$3.04	$3.04	$3.03	$3.03	$2.50	201
2019-04-03	$2.99	$3.07	$2.99	$3.03	$2.50	1,670
2019-04-02	$3.07	$3.07	$3.03	$3.03	$2.50	1,041
2019-04-01	$2.99	$3.05	$2.99	$3.04	$2.50	19,396
2019-03-29	$2.99	$3.00	$2.99	$2.99	$2.46	9,921
2019-03-28	$2.99	$3.00	$2.99	$3.00	$2.47	7,724
2019-03-27	$2.96	$3.01	$2.96	$3.01	$2.48	5,379
2019-03-26	$3.00	$3.00	$2.92	$2.97	$2.45	4,255
2019-03-25	$3.00	$3.03	$3.00	$3.00	$2.47	4,601
2019-03-22	$3.03	$3.06	$3.00	$3.01	$2.48	73,372
2019-03-21	$3.02	$3.03	$3.01	$3.03	$2.50	2,546
2019-03-20	$3.03	$3.03	$3.03	$3.03	$2.50	236
2019-03-19	$3.04	$3.04	$3.04	$3.04	$2.50	774
2019-03-18	$3.06	$3.06	$3.03	$3.04	$2.50	1,597
2019-03-15	$3.02	$3.06	$3.02	$3.06	$2.52	716
2019-03-14	$3.03	$3.04	$3.00	$3.04	$2.50	10,911
2019-03-13	$3.07	$3.07	$3.03	$3.03	$2.50	473
2019-03-12	$3.00	$3.03	$3.00	$3.03	$2.50	1,914
2019-03-11	$3.02	$3.02	$3.02	$3.02	$2.49	1,125
2019-03-08	$3.00	$3.03	$3.00	$3.03	$2.50	3,501
2019-03-07	$3.03	$3.03	$3.00	$3.03	$2.50	7,601
2019-03-06	$3.03	$3.03	$2.98	$3.01	$2.48	13,933
2019-03-05	$3.00	$3.02	$3.00	$3.02	$2.49	5,441
2019-03-04	$3.00	$3.02	$3.00	$3.01	$2.48	3,431
2019-03-01	$3.01	$3.02	$3.01	$3.01	$2.48	6,579
2019-02-28	$3.00	$3.07	$3.00	$3.06	$2.52	52,232
2019-02-27	$3.02	$3.03	$3.00	$3.02	$2.49	8,704
2019-02-26	$3.00	$3.01	$3.00	$3.00	$2.47	16,036
2019-02-25	$3.00	$3.03	$3.00	$3.01	$2.48	2,136
2019-02-22	$3.03	$3.03	$3.01	$3.01	$2.48	2,127
2019-02-21	$3.00	$3.03	$3.00	$3.03	$2.50	1,721
2019-02-20	$3.00	$3.02	$3.00	$3.01	$2.48	2,146
2019-02-19	$3.00	$3.10	$3.00	$3.04	$2.50	4,381
2019-02-15	$3.04	$3.04	$3.02	$3.02	$2.49	754
2019-02-14	$3.04	$3.04	$3.04	$3.04	$2.50	1,001
2019-02-13	$3.05	$3.05	$3.02	$3.02	$2.49	1,121
2019-02-12	$3.03	$3.03	$3.02	$3.02	$2.49	1,720
2019-02-11	$3.05	$3.05	$3.02	$3.02	$2.49	1,568
2019-02-08	$3.04	$3.04	$3.04	$3.04	$2.50	15
2019-02-07	$3.02	$3.05	$3.02	$3.04	$2.50	1,010
2019-02-06	$3.05	$3.05	$3.04	$3.04	$2.51	1,677
2019-02-05	$3.04	$3.05	$3.04	$3.05	$2.51	556
2019-02-04	$3.07	$3.07	$3.06	$3.06	$2.52	6,801
2019-02-01	$3.01	$3.02	$3.01	$3.02	$2.49	2,249
2019-01-31	$3.01	$3.03	$3.01	$3.03	$2.50	1,200
2019-01-30	$3.03	$3.04	$3.03	$3.04	$2.50	6,612
2019-01-29	$3.01	$3.04	$3.01	$3.04	$2.50	5,915
2019-01-28	$3.02	$3.04	$3.02	$3.02	$2.49	10,524
2019-01-25	$3.04	$3.05	$3.02	$3.04	$2.50	5,970
2019-01-24	$3.02	$3.05	$3.02	$3.04	$2.50	2,600
2019-01-23	$3.02	$3.05	$3.01	$3.02	$2.49	3,571
2019-01-22	$3.01	$3.03	$3.01	$3.02	$2.49	14,507
2019-01-18	$3.02	$3.02	$3.01	$3.02	$2.49	10,044
2019-01-17	$3.10	$3.10	$3.01	$3.02	$2.49	12,283
2019-01-16	$3.09	$3.10	$3.09	$3.10	$2.55	202
2019-01-15	$3.02	$3.05	$3.01	$3.04	$2.50	22,418
2019-01-14	$3.05	$3.05	$3.02	$3.04	$2.50	889
2019-01-11	$3.02	$3.06	$3.02	$3.05	$2.51	1,545
2019-01-10	$3.04	$3.10	$3.04	$3.05	$2.51	870
2019-01-09	$3.11	$3.11	$3.08	$3.09	$2.55	2,822
2019-01-08	$3.13	$3.17	$3.04	$3.17	$2.61	1,642
2019-01-07	$3.04	$3.13	$3.04	$3.12	$2.57	13,109
2019-01-04	$3.03	$3.10	$3.01	$3.08	$2.54	9,037
2019-01-03	$3.01	$3.03	$3.00	$3.03	$2.50	41,582
2019-01-02	$3.01	$3.02	$3.01	$3.02	$2.49	12,204
2018-12-31	$3.02	$3.04	$3.01	$3.01	$2.48	3,300
2018-12-28	$3.03	$3.03	$3.01	$3.01	$2.48	3,280
2018-12-27	$3.01	$3.03	$3.01	$3.01	$2.48	12,715
2018-12-26	$3.03	$3.03	$3.01	$3.01	$2.48	4,118
2018-12-24	$3.01	$3.03	$3.01	$3.01	$2.48	2,489
2018-12-21	$3.03	$3.04	$3.03	$3.03	$2.50	4,229
2018-12-20	$3.04	$3.05	$3.04	$3.04	$2.50	2,913
2018-12-19	$3.04	$3.05	$3.01	$3.03	$2.50	11,554
2018-12-18	$3.04	$3.04	$2.98	$3.02	$2.49	3,053
2018-12-17	$3.03	$3.05	$3.03	$3.05	$2.51	1,975
2018-12-14	$3.09	$3.09	$3.03	$3.03	$2.50	382
2018-12-13	$3.05	$3.06	$3.03	$3.03	$2.50	8,145
2018-12-12	$3.08	$3.08	$3.08	$3.08	$2.54	1,309
2018-12-11	$3.05	$3.05	$3.05	$3.05	$2.51	71
2018-12-10	$3.17	$3.17	$3.03	$3.05	$2.51	5,897
2018-12-07	$3.16	$3.16	$3.16	$3.16	$2.60	24
2018-12-06	$3.04	$3.32	$3.04	$3.16	$2.60	20,187
2018-12-04	$3.12	$3.12	$3.11	$3.11	$2.56	3,356
2018-12-03	$3.10	$3.15	$3.10	$3.12	$2.57	4,073
2018-11-30	$3.09	$3.15	$3.05	$3.15	$2.60	2,894
2018-11-29	$3.09	$3.10	$3.05	$3.05	$2.51	7,604
2018-11-28	$3.05	$3.08	$3.04	$3.07	$2.53	16,549
2018-11-27	$3.04	$3.08	$3.04	$3.08	$2.54	16,906
2018-11-26	$3.05	$3.08	$3.04	$3.04	$2.50	15,433
2018-11-23	$3.05	$3.07	$3.05	$3.06	$2.47	2,206
2018-11-21	$3.14	$3.14	$3.10	$3.10	$2.50	61,486
2018-11-20	$3.15	$3.17	$3.15	$3.15	$2.54	64,582
2018-11-19	$3.21	$3.21	$3.07	$3.17	$2.56	34,617
2018-11-16	$3.20	$3.25	$3.15	$3.25	$2.63	32,892
2018-11-15	$3.20	$3.24	$3.20	$3.20	$2.59	6,502
2018-11-14	$3.20	$3.21	$3.20	$3.20	$2.59	513
2018-11-13	$3.20	$3.24	$3.20	$3.20	$2.59	8,290
2018-11-12	$3.22	$3.30	$2.79	$3.25	$2.63	44,690
2018-11-09	$3.25	$3.25	$3.21	$3.21	$2.59	5,289
2018-11-08	$3.20	$3.27	$3.20	$3.27	$2.64	21,290
2018-11-07	$3.29	$3.30	$3.20	$3.20	$2.59	2,981
2018-11-06	$3.20	$3.28	$3.20	$3.28	$2.65	16,874
2018-11-05	$3.22	$3.22	$3.20	$3.20	$2.59	6,411
2018-11-02	$3.22	$3.22	$3.21	$3.21	$2.59	1,236
2018-11-01	$3.24	$3.25	$3.24	$3.25	$2.63	646
2018-10-31	$3.27	$3.29	$3.25	$3.25	$2.63	883
2018-10-30	$3.21	$3.28	$3.20	$3.28	$2.65	4,888
2018-10-29	$3.20	$3.23	$3.20	$3.20	$2.59	14,045
2018-10-26	$3.13	$3.22	$3.13	$3.20	$2.59	38,567
2018-10-25	$3.17	$3.24	$3.14	$3.14	$2.54	5,021
2018-10-24	$3.13	$3.23	$3.11	$3.23	$2.61	24,832
2018-10-23	$3.22	$3.29	$3.15	$3.15	$2.54	12,000
2018-10-22	$3.32	$3.33	$3.32	$3.32	$2.68	3,843
2018-10-19	$3.30	$3.32	$3.30	$3.30	$2.67	6,215
2018-10-18	$3.31	$3.33	$3.30	$3.30	$2.67	128,470
2018-10-17	$3.31	$3.31	$3.31	$3.31	$2.67	600
2018-10-16	$3.33	$3.34	$3.31	$3.33	$2.69	6,090
2018-10-15	$3.30	$3.32	$3.30	$3.32	$2.68	27,931
2018-10-12	$3.34	$3.35	$3.32	$3.32	$2.68	5,036
2018-10-11	$3.33	$3.33	$3.30	$3.33	$2.69	4,558
2018-10-10	$3.35	$3.37	$3.33	$3.33	$2.69	53,138
2018-10-09	$3.37	$3.37	$3.35	$3.35	$2.71	9,351
2018-10-08	$3.35	$3.36	$3.35	$3.36	$2.71	11,420
2018-10-05	$3.38	$3.38	$3.35	$3.38	$2.73	2,070
2018-10-04	$3.39	$3.39	$3.35	$3.35	$2.71	7,436
2018-10-03	$3.36	$3.43	$3.35	$3.43	$2.77	8,854
2018-10-02	$3.40	$3.43	$3.36	$3.36	$2.71	90,786
2018-10-01	$3.50	$3.50	$3.45	$3.45	$2.79	12,058
2018-09-28	$3.41	$3.50	$3.41	$3.50	$2.83	11,398
2018-09-27	$3.50	$3.50	$3.46	$3.47	$2.80	6,178
2018-09-26	$3.44	$3.50	$3.44	$3.50	$2.83	4,647
2018-09-25	$3.53	$3.53	$3.47	$3.49	$2.82	1,829
2018-09-24	$3.52	$3.52	$3.50	$3.52	$2.84	12,390
2018-09-21	$3.53	$3.53	$3.46	$3.48	$2.81	3,111
2018-09-20	$3.46	$3.53	$3.44	$3.51	$2.84	13,894
2018-09-19	$3.41	$3.49	$3.40	$3.49	$2.82	12,448
2018-09-18	$3.40	$3.46	$3.40	$3.45	$2.79	7,223
2018-09-17	$3.40	$3.46	$3.40	$3.46	$2.80	13,500
2018-09-14	$3.40	$3.47	$3.40	$3.40	$2.75	2,933
2018-09-13	$3.45	$3.45	$3.40	$3.43	$2.77	2,446
2018-09-12	$3.43	$3.43	$3.40	$3.40	$2.75	5,291
2018-09-11	$3.45	$3.45	$3.40	$3.42	$2.76	3,925
2018-09-10	$3.44	$3.48	$3.44	$3.46	$2.80	7,250
2018-09-07	$3.47	$3.47	$3.44	$3.45	$2.79	1,865
2018-09-06	$3.44	$3.46	$3.44	$3.44	$2.78	5,474
2018-09-05	$3.46	$3.47	$3.40	$3.45	$2.79	33,223
2018-09-04	$3.46	$3.49	$3.46	$3.46	$2.80	8,759
2018-08-31	$3.50	$3.50	$3.45	$3.45	$2.79	1,226
2018-08-30	$3.48	$3.48	$3.47	$3.47	$2.80	15,468
2018-08-29	$3.49	$3.49	$3.43	$3.45	$2.79	5,268
2018-08-28	$3.40	$3.44	$3.40	$3.43	$2.77	24,742
2018-08-27	$3.42	$3.43	$3.42	$3.42	$2.76	3,506
2018-08-24	$3.44	$3.44	$3.42	$3.43	$2.77	2,441
2018-08-23	$3.40	$3.42	$3.40	$3.42	$2.76	6,727
2018-08-22	$3.40	$3.41	$3.40	$3.40	$2.75	1,454
2018-08-21	$3.40	$3.41	$3.40	$3.40	$2.75	12,000
2018-08-20	$3.43	$3.43	$3.40	$3.40	$2.75	2,341
2018-08-17	$3.40	$3.43	$3.40	$3.43	$2.77	11,496
2018-08-16	$3.40	$3.42	$3.40	$3.40	$2.75	3,380
2018-08-15	$3.48	$3.48	$3.48	$3.48	$2.81	240
2018-08-14	$3.40	$3.48	$3.40	$3.48	$2.81	9,924
2018-08-13	$3.40	$3.42	$3.40	$3.40	$2.75	5,368
2018-08-10	$3.43	$3.46	$3.41	$3.41	$2.76	3,827
2018-08-09	$3.50	$3.50	$3.41	$3.42	$2.76	2,236
2018-08-08	$3.44	$3.48	$3.41	$3.48	$2.81	3,659
2018-08-07	$3.45	$3.45	$3.41	$3.44	$2.78	532
2018-08-06	$3.43	$3.46	$3.43	$3.46	$2.80	438
2018-08-03	$3.48	$3.49	$3.42	$3.45	$2.79	591
2018-08-02	$3.48	$3.49	$3.48	$3.49	$2.82	5,698
2018-08-01	$3.43	$3.46	$3.40	$3.46	$2.80	3,424
2018-07-31	$3.47	$3.47	$3.45	$3.46	$2.80	8,836
2018-07-30	$3.40	$3.47	$3.40	$3.46	$2.80	38,208
2018-07-27	$3.39	$3.44	$3.39	$3.40	$2.75	6,279
2018-07-26	$3.32	$3.38	$3.32	$3.38	$2.73	2,497
2018-07-25	$3.31	$3.34	$3.31	$3.31	$2.67	10,865
2018-07-24	$3.34	$3.34	$3.24	$3.28	$2.65	2,311
2018-07-23	$3.30	$3.41	$3.30	$3.38	$2.73	2,065
2018-07-20	$3.29	$3.35	$3.27	$3.34	$2.70	8,925
2018-07-19	$3.44	$3.44	$3.44	$3.44	$2.78	117
2018-07-18	$3.39	$3.40	$3.28	$3.38	$2.73	17,955
2018-07-17	$3.43	$3.44	$3.35	$3.44	$2.78	79,122
2018-07-16	$3.44	$3.45	$3.37	$3.45	$2.79	6,544
2018-07-13	$3.39	$3.45	$3.39	$3.41	$2.76	8,801
2018-07-12	$3.36	$3.46	$3.33	$3.38	$2.73	21,783
2018-07-11	$3.33	$3.36	$3.33	$3.35	$2.71	16,138
2018-07-10	$3.36	$3.36	$3.34	$3.36	$2.71	4,537
2018-07-09	$3.33	$3.36	$3.33	$3.35	$2.71	16,784
2018-07-06	$3.35	$3.35	$3.33	$3.33	$2.69	5,789
2018-07-05	$3.35	$3.37	$3.34	$3.34	$2.70	15,166
2018-07-03	$3.40	$3.40	$3.34	$3.34	$2.70	3,854
2018-07-02	$3.38	$3.46	$3.24	$3.34	$2.70	38,494
2018-06-29	$3.32	$3.39	$3.32	$3.38	$2.73	17,130
2018-06-28	$3.35	$3.39	$3.31	$3.33	$2.69	35,070
2018-06-27	$3.24	$3.36	$3.17	$3.35	$2.71	56,706
2018-06-26	$3.22	$3.31	$3.16	$3.17	$2.56	38,519
2018-06-25	$3.16	$3.49	$3.12	$3.32	$2.68	94,821
2018-06-22	$3.19	$3.27	$3.18	$3.26	$2.60	148,486
2018-06-21	$3.21	$3.21	$3.11	$3.11	$2.48	6,706
2018-06-20	$3.22	$3.27	$3.22	$3.22	$2.57	9,760
2018-06-19	$3.17	$3.23	$3.10	$3.22	$2.57	40,325
2018-06-18	$3.28	$3.38	$3.16	$3.25	$2.59	47,493
2018-06-15	$3.26	$3.40	$3.26	$3.38	$2.70	103,116
2018-06-14	$3.22	$3.29	$3.22	$3.28	$2.62	42,481
2018-06-13	$3.15	$3.22	$3.15	$3.21	$2.56	6,929
2018-06-12	$3.07	$3.29	$3.07	$3.20	$2.55	63,528
2018-06-11	$3.10	$3.15	$3.08	$3.08	$2.46	12,246
2018-06-08	$3.05	$3.10	$3.05	$3.10	$2.47	9,287
2018-06-07	$3.07	$3.08	$3.05	$3.06	$2.44	12,949
2018-06-06	$3.10	$3.10	$3.02	$3.03	$2.42	5,330
2018-06-05	$3.07	$3.08	$3.04	$3.06	$2.44	8,606
2018-06-04	$3.06	$3.08	$3.02	$3.03	$2.42	42,545
2018-06-01	$3.09	$3.14	$3.09	$3.12	$2.49	4,164
2018-05-31	$3.05	$3.10	$3.05	$3.07	$2.45	2,712
2018-05-30	$3.06	$3.10	$3.06	$3.10	$2.47	2,260
2018-05-29	$3.05	$3.10	$3.05	$3.06	$2.44	13,024
2018-05-25	$3.07	$3.07	$3.03	$3.07	$2.45	2,247
2018-05-24	$3.04	$3.05	$3.03	$3.05	$2.43	10,153
2018-05-23	$3.03	$3.05	$3.03	$3.03	$2.42	4,179
2018-05-22	$3.04	$3.05	$3.03	$3.05	$2.43	5,006
2018-05-21	$3.03	$3.07	$3.02	$3.07	$2.45	10,283
2018-05-18	$3.07	$3.07	$3.01	$3.02	$2.41	14,325
2018-05-17	$3.06	$3.06	$2.99	$3.03	$2.42	38,592
2018-05-16	$3.05	$3.07	$3.02	$3.03	$2.42	14,189
2018-05-15	$3.01	$3.04	$3.01	$3.04	$2.43	3,755
2018-05-14	$3.05	$3.07	$3.04	$3.07	$2.45	2,046
2018-05-11	$3.06	$3.06	$3.00	$3.01	$2.40	30,681
2018-05-10	$3.07	$3.07	$3.05	$3.06	$2.44	3,039
2018-05-09	$3.05	$3.07	$3.03	$3.04	$2.43	5,213
2018-05-08	$3.05	$3.06	$3.05	$3.06	$2.44	296
2018-05-07	$3.05	$3.07	$3.03	$3.05	$2.43	3,906
2018-05-04	$3.08	$3.09	$3.05	$3.06	$2.44	22,628
2018-05-03	$3.02	$3.06	$3.00	$3.05	$2.43	3,052
2018-05-02	$3.06	$3.06	$3.03	$3.03	$2.42	1,522
2018-05-01	$3.00	$3.03	$3.00	$3.03	$2.42	530
2018-04-30	$3.10	$3.10	$3.04	$3.05	$2.43	9,392
2018-04-27	$3.09	$3.09	$3.05	$3.09	$2.47	919
2018-04-26	$3.05	$3.06	$3.03	$3.06	$2.44	3,239
2018-04-25	$3.02	$3.07	$2.99	$3.07	$2.45	9,329
2018-04-24	$2.99	$3.03	$2.96	$3.02	$2.41	31,979
2018-04-23	$2.99	$3.03	$2.99	$3.02	$2.41	2,583
2018-04-20	$3.02	$3.07	$2.98	$3.07	$2.45	5,053
2018-04-19	$3.02	$3.07	$3.02	$3.05	$2.43	634
2018-04-18	$3.07	$3.07	$3.02	$3.02	$2.41	7,080
2018-04-17	$2.96	$3.12	$2.96	$3.11	$2.48	11,373
2018-04-16	$2.96	$3.03	$2.95	$2.96	$2.36	9,621
2018-04-13	$2.98	$3.07	$2.96	$2.99	$2.39	13,242
2018-04-12	$3.02	$3.02	$2.92	$2.96	$2.36	5,736
2018-04-11	$2.94	$3.05	$2.94	$3.03	$2.42	6,596
2018-04-10	$3.05	$3.05	$2.93	$2.93	$2.34	7,116
2018-04-09	$3.02	$3.05	$3.00	$3.03	$2.42	10,115
2018-04-06	$3.04	$3.05	$2.95	$3.02	$2.41	14,690
2018-04-05	$3.08	$3.08	$3.04	$3.05	$2.43	24,749
2018-04-04	$3.02	$3.10	$2.97	$3.09	$2.47	19,486
2018-04-03	$3.05	$3.06	$3.04	$3.06	$2.44	5,919
2018-04-02	$2.96	$3.05	$2.95	$3.05	$2.43	12,124
2018-03-29	$3.05	$3.12	$2.91	$3.12	$2.49	7,432
2018-03-28	$3.05	$3.13	$2.87	$3.06	$2.44	23,414
2018-03-27	$2.99	$3.09	$2.90	$3.08	$2.46	20,555
2018-03-26	$3.02	$3.14	$2.88	$3.08	$2.46	66,425
2018-03-23	$3.15	$3.15	$3.01	$3.02	$2.41	10,103
2018-03-22	$3.14	$3.17	$3.12	$3.17	$2.53	9,225
2018-03-21	$3.10	$3.17	$3.10	$3.15	$2.51	4,097
2018-03-20	$3.12	$3.18	$3.11	$3.11	$2.48	3,100
2018-03-19	$3.10	$3.22	$3.05	$3.17	$2.53	37,406
2018-03-16	$3.24	$3.25	$3.12	$3.14	$2.51	12,373
2018-03-15	$3.15	$3.29	$3.03	$3.21	$2.56	23,768
2018-03-14	$3.23	$3.27	$3.20	$3.20	$2.55	11,958
2018-03-13	$3.28	$3.29	$3.18	$3.25	$2.59	13,118
2018-03-12	$3.21	$3.31	$3.21	$3.21	$2.56	20,480
2018-03-09	$3.15	$3.18	$3.08	$3.18	$2.54	31,361
2018-03-08	$3.16	$3.19	$3.08	$3.15	$2.51	82,083
2018-03-07	$3.14	$3.29	$3.11	$3.13	$2.50	26,706
2018-03-06	$3.18	$3.32	$3.14	$3.15	$2.51	46,726
2018-03-05	$3.22	$3.23	$3.17	$3.20	$2.55	13,967
2018-03-02	$3.25	$3.25	$3.20	$3.24	$2.59	5,555
2018-03-01	$3.21	$3.33	$3.20	$3.25	$2.59	23,155
2018-02-28	$3.13	$3.30	$3.12	$3.20	$2.55	55,756
2018-02-27	$3.14	$3.17	$3.14	$3.15	$2.51	7,489
2018-02-26	$3.08	$3.19	$3.08	$3.18	$2.53	8,982
2018-02-23	$3.18	$3.19	$3.04	$3.12	$2.49	19,922
2018-02-22	$3.20	$3.20	$3.06	$3.19	$2.55	32,016
2018-02-21	$3.04	$3.39	$3.04	$3.20	$2.55	92,012
2018-02-20	$2.97	$3.03	$2.89	$3.03	$2.42	38,900
2018-02-16	$2.83	$2.98	$2.81	$2.96	$2.36	18,874
2018-02-15	$2.73	$2.88	$2.73	$2.84	$2.27	17,894
2018-02-14	$2.74	$2.74	$2.63	$2.73	$2.18	14,034
2018-02-13	$2.73	$2.74	$2.72	$2.73	$2.18	5,331
2018-02-12	$2.72	$2.74	$2.72	$2.73	$2.18	9,573
2018-02-09	$2.74	$2.74	$2.71	$2.74	$2.19	13,507
2018-02-08	$2.70	$2.72	$2.69	$2.72	$2.17	100,167
2018-02-07	$2.65	$2.70	$2.65	$2.70	$2.16	2,167
2018-02-06	$2.60	$2.69	$2.59	$2.68	$2.14	24,738
2018-02-05	$2.65	$2.74	$2.61	$2.63	$2.10	122,613
2018-02-02	$2.73	$2.74	$2.66	$2.68	$2.14	95,721
2018-02-01	$2.70	$2.73	$2.63	$2.69	$2.15	107,400
2018-01-31	$2.67	$2.71	$2.67	$2.69	$2.15	54,352
2018-01-30	$2.72	$2.74	$2.61	$2.66	$2.12	83,392
2018-01-29	$2.75	$2.78	$2.72	$2.75	$2.20	39,948
2018-01-26	$2.73	$2.75	$2.72	$2.72	$2.17	18,300
2018-01-25	$2.70	$2.74	$2.70	$2.71	$2.16	19,778
2018-01-24	$2.73	$2.74	$2.71	$2.71	$2.16	2,018
2018-01-23	$2.78	$2.78	$2.75	$2.75	$2.20	10,694
2018-01-22	$2.75	$2.78	$2.75	$2.75	$2.20	4,413
2018-01-19	$2.71	$2.78	$2.71	$2.76	$2.20	9,476
2018-01-18	$2.78	$2.79	$2.74	$2.75	$2.20	8,616
2018-01-17	$2.70	$2.76	$2.70	$2.76	$2.20	14,310
2018-01-16	$2.74	$2.76	$2.70	$2.71	$2.16	13,728
2018-01-12	$2.72	$2.77	$2.71	$2.75	$2.20	14,670
2018-01-11	$2.73	$2.77	$2.70	$2.73	$2.18	11,485
2018-01-10	$2.74	$2.77	$2.70	$2.71	$2.16	8,668
2018-01-09	$2.71	$2.79	$2.70	$2.72	$2.17	30,937
2018-01-08	$2.79	$2.79	$2.70	$2.72	$2.17	4,809
2018-01-05	$2.71	$2.80	$2.70	$2.75	$2.20	815
2018-01-04	$2.70	$2.79	$2.70	$2.76	$2.20	9,677
2018-01-03	$2.72	$2.76	$2.70	$2.76	$2.20	9,297
2018-01-02	$2.79	$2.79	$2.70	$2.71	$2.16	11,867
2017-12-29	$2.76	$2.77	$2.72	$2.72	$2.17	35,322
2017-12-28	$2.75	$2.78	$2.75	$2.77	$2.21	15,485
2017-12-27	$2.75	$2.79	$2.75	$2.76	$2.20	15,627
2017-12-26	$2.75	$2.77	$2.75	$2.76	$2.20	6,926
2017-12-22	$2.77	$2.79	$2.75	$2.75	$2.20	9,500
2017-12-21	$2.76	$2.76	$2.76	$2.76	$2.20	4,159
2017-12-20	$2.75	$2.79	$2.75	$2.76	$2.20	12,349
2017-12-19	$2.80	$2.80	$2.77	$2.77	$2.21	6,446
2017-12-18	$2.79	$2.84	$2.78	$2.84	$2.27	2,341
2017-12-15	$2.80	$2.82	$2.80	$2.81	$2.24	11,274
2017-12-14	$2.84	$2.84	$2.80	$2.81	$2.24	5,028
2017-12-13	$2.85	$2.85	$2.82	$2.84	$2.27	12,765
2017-12-12	$2.82	$2.84	$2.82	$2.84	$2.27	5,206
2017-12-11	$2.83	$2.84	$2.81	$2.83	$2.26	6,697
2017-12-08	$2.79	$2.84	$2.79	$2.84	$2.27	3,029
2017-12-07	$2.75	$2.81	$2.71	$2.79	$2.23	55,408
2017-12-06	$2.74	$2.80	$2.74	$2.74	$2.19	19,992
2017-12-05	$2.73	$2.76	$2.73	$2.75	$2.19	8,722
2017-12-04	$2.78	$2.78	$2.73	$2.75	$2.20	20,876
2017-12-01	$2.82	$2.83	$2.71	$2.75	$2.20	21,603
2017-11-30	$2.84	$2.87	$2.83	$2.83	$2.26	11,716
2017-11-29	$2.87	$2.90	$2.87	$2.87	$2.29	18,897
2017-11-28	$2.87	$2.90	$2.85	$2.85	$2.28	12,383
2017-11-27	$2.91	$3.03	$2.82	$2.84	$2.27	54,062
2017-11-24	$2.89	$2.92	$2.87	$2.90	$2.32	19,544
2017-11-22	$2.90	$2.93	$2.85	$2.90	$2.32	52,449
2017-11-21	$2.90	$2.90	$2.85	$2.88	$2.30	211,942
2017-11-20	$2.85	$2.90	$2.80	$2.87	$2.29	98,493
2017-11-17	$2.83	$2.92	$2.80	$2.85	$2.28	266,381
2017-11-16	$2.67	$3.64	$2.67	$2.90	$2.32	1,102,419
2017-11-15	$2.62	$2.62	$2.41	$2.44	$1.95	58,130
2017-11-14	$2.67	$2.69	$2.62	$2.62	$2.09	3,736
2017-11-13	$2.67	$2.70	$2.67	$2.69	$2.15	2,462
2017-11-10	$2.71	$2.71	$2.69	$2.69	$2.14	6,345
2017-11-09	$2.70	$2.71	$2.69	$2.70	$2.16	17,928
2017-11-08	$2.70	$2.71	$2.66	$2.68	$2.14	37,533
2017-11-07	$2.70	$2.71	$2.70	$2.70	$2.16	11,058
2017-11-06	$2.70	$2.71	$2.70	$2.70	$2.16	8,200
2017-11-03	$2.70	$2.72	$2.70	$2.70	$2.16	3,482
2017-11-02	$2.70	$2.71	$2.70	$2.71	$2.16	13,312
2017-11-01	$2.72	$2.72	$2.69	$2.72	$2.17	7,659
2017-10-31	$2.70	$2.72	$2.70	$2.70	$2.16	2,100
2017-10-30	$2.70	$2.71	$2.70	$2.71	$2.16	3,343
2017-10-27	$2.72	$2.72	$2.70	$2.70	$2.16	261
2017-10-26	$2.70	$2.71	$2.70	$2.71	$2.16	3,800
2017-10-25	$2.70	$2.72	$2.68	$2.68	$2.14	30,412
2017-10-24	$2.70	$2.71	$2.70	$2.71	$2.16	10,482
2017-10-23	$2.70	$2.71	$2.70	$2.71	$2.16	590
2017-10-20	$2.71	$2.72	$2.70	$2.71	$2.16	2,871
2017-10-19	$2.59	$2.71	$2.59	$2.70	$2.16	13,068
2017-10-18	$2.67	$2.74	$2.67	$2.70	$2.16	1,713
2017-10-17	$2.69	$2.74	$2.68	$2.70	$2.16	5,159
2017-10-16	$2.70	$2.71	$2.70	$2.71	$2.16	11,517
2017-10-13	$2.49	$2.73	$2.49	$2.63	$2.10	6,868
2017-10-12	$2.32	$2.73	$2.32	$2.53	$2.02	44,879
2017-10-11	$2.72	$2.79	$2.72	$2.72	$2.17	2,326
2017-10-10	$2.75	$2.79	$2.72	$2.75	$2.19	8,647
2017-10-09	$2.70	$2.77	$2.58	$2.77	$2.21	14,593
2017-10-06	$2.67	$2.69	$2.67	$2.68	$2.14	8,177
2017-10-05	$2.68	$2.70	$2.64	$2.66	$2.12	13,656
2017-10-04	$2.61	$2.65	$2.61	$2.63	$2.10	1,370
2017-10-03	$2.68	$2.68	$2.63	$2.67	$2.13	1,508
2017-10-02	$2.62	$2.64	$2.60	$2.62	$2.09	15,877
2017-09-29	$2.58	$2.68	$2.58	$2.64	$2.11	9,204
2017-09-28	$2.59	$2.63	$2.59	$2.62	$2.09	4,418
2017-09-27	$2.58	$2.61	$2.58	$2.59	$2.07	22,899
2017-09-26	$2.57	$2.63	$2.57	$2.59	$2.07	16,571
2017-09-25	$2.57	$2.60	$2.56	$2.59	$2.07	57,458
2017-09-22	$2.40	$2.62	$2.36	$2.57	$2.05	97,207
2017-09-21	$2.63	$2.64	$2.45	$2.47	$1.97	42,464
2017-09-20	$2.65	$2.65	$2.61	$2.65	$2.12	4,146
2017-09-19	$2.67	$2.67	$2.65	$2.66	$2.12	3,112
2017-09-18	$2.67	$2.67	$2.66	$2.67	$2.13	48,127
2017-09-15	$2.65	$2.67	$2.65	$2.67	$2.13	2,600
2017-09-14	$2.67	$2.67	$2.65	$2.65	$2.12	9,200
2017-09-13	$2.65	$2.67	$2.65	$2.67	$2.13	12,700
2017-09-12	$2.68	$2.69	$2.67	$2.68	$2.14	8,329
2017-09-11	$2.62	$2.68	$2.60	$2.66	$2.12	24,157
2017-09-08	$2.66	$2.68	$2.58	$2.59	$2.07	19,645
2017-09-07	$2.70	$2.70	$2.65	$2.65	$2.12	33,973
2017-09-06	$2.69	$2.70	$2.69	$2.69	$2.15	5,440
2017-09-05	$2.75	$2.75	$2.69	$2.70	$2.16	60,897
2017-09-01	$2.69	$2.75	$2.69	$2.74	$2.19	19,317
2017-08-31	$2.74	$2.88	$2.69	$2.69	$2.15	32,598
2017-08-30	$2.73	$2.76	$2.69	$2.70	$2.16	97,965
2017-08-29	$2.79	$2.79	$2.70	$2.73	$2.18	12,831
2017-08-28	$2.76	$2.89	$2.71	$2.79	$2.23	67,888
2017-08-25	$2.64	$2.71	$2.64	$2.71	$2.16	66,843
2017-08-24	$2.69	$2.70	$2.59	$2.66	$2.12	10,076
2017-08-23	$2.65	$2.70	$2.63	$2.68	$2.14	5,430
2017-08-22	$2.60	$2.69	$2.60	$2.65	$2.12	22,877
2017-08-21	$2.65	$2.69	$2.55	$2.65	$2.12	18,243
2017-08-18	$2.70	$2.71	$2.62	$2.62	$2.09	23,989
2017-08-17	$2.60	$2.73	$2.60	$2.66	$2.12	20,083
2017-08-16	$2.66	$2.68	$2.58	$2.67	$2.13	16,659
2017-08-15	$2.59	$2.70	$2.56	$2.64	$2.11	63,432
2017-08-14	$2.59	$2.59	$2.52	$2.59	$2.07	15,116
2017-08-11	$2.52	$2.58	$2.40	$2.58	$2.06	28,328
2017-08-10	$2.50	$2.54	$2.49	$2.53	$2.02	9,205
2017-08-09	$2.46	$2.54	$2.36	$2.50	$2.00	58,489
2017-08-08	$2.49	$2.49	$2.48	$2.48	$1.98	1,790
2017-08-07	$2.43	$2.49	$2.43	$2.49	$1.99	34,594
2017-08-04	$2.34	$2.46	$2.34	$2.45	$1.96	27,428
2017-08-03	$2.46	$2.49	$2.34	$2.36	$1.88	10,727
2017-08-02	$2.45	$2.50	$2.26	$2.46	$1.96	60,195
2017-08-01	$2.51	$2.52	$2.36	$2.51	$2.00	13,391
2017-07-31	$2.59	$2.59	$2.51	$2.52	$2.01	24,250
2017-07-28	$2.57	$2.59	$2.55	$2.57	$2.05	5,832
2017-07-27	$2.50	$2.60	$2.50	$2.56	$2.04	67,866
2017-07-26	$2.58	$2.58	$2.50	$2.50	$2.00	10,653
2017-07-25	$2.53	$2.58	$2.53	$2.58	$2.06	25,237
2017-07-24	$2.50	$2.54	$2.48	$2.53	$2.02	30,788
2017-07-21	$2.48	$2.49	$2.37	$2.48	$1.98	10,818
2017-07-20	$2.43	$2.49	$2.31	$2.47	$1.97	37,128
2017-07-19	$2.39	$2.43	$2.37	$2.42	$1.93	29,914
2017-07-18	$2.35	$2.39	$2.35	$2.35	$1.88	55,153
2017-07-17	$2.25	$2.38	$2.25	$2.37	$1.89	6,291
2017-07-14	$2.33	$2.35	$2.32	$2.34	$1.87	53,509
2017-07-13	$2.30	$2.33	$2.27	$2.33	$1.86	23,495
2017-07-12	$2.19	$2.33	$2.19	$2.29	$1.83	18,806
2017-07-11	$2.22	$2.22	$2.17	$2.19	$1.75	5,843
2017-07-10	$2.27	$2.35	$2.21	$2.22	$1.77	20,605
2017-07-07	$2.35	$2.35	$2.28	$2.29	$1.83	3,985
2017-07-06	$2.35	$2.37	$2.26	$2.32	$1.85	25,857
2017-07-05	$2.39	$2.39	$2.31	$2.32	$1.85	46,637
2017-07-03	$2.21	$2.39	$2.21	$2.39	$1.91	70,038
2017-06-30	$2.20	$2.20	$2.16	$2.19	$1.75	8,296
2017-06-29	$2.15	$2.20	$2.10	$2.17	$1.73	39,831
2017-06-28	$2.16	$2.16	$2.13	$2.14	$1.71	25,897
2017-06-27	$2.14	$2.16	$2.10	$2.14	$1.71	52,411
2017-06-26	$2.17	$2.17	$2.12	$2.14	$1.71	15,096
2017-06-23	$2.06	$2.15	$2.06	$2.15	$1.72	36,048
2017-06-22	$2.11	$2.17	$2.10	$2.13	$1.70	30,096
2017-06-21	$2.12	$2.17	$2.10	$2.17	$1.68	122,766
2017-06-20	$2.07	$2.11	$2.06	$2.11	$1.63	117,133
2017-06-19	$2.08	$2.10	$2.04	$2.09	$1.61	35,600
2017-06-16	$2.16	$2.16	$2.01	$2.05	$1.58	57,090
2017-06-15	$1.99	$2.10	$1.98	$2.10	$1.62	53,963
2017-06-14	$2.03	$2.03	$1.99	$1.99	$1.54	17,247
2017-06-13	$1.99	$2.00	$1.96	$2.00	$1.55	45,108
2017-06-12	$1.98	$1.99	$1.94	$1.96	$1.51	59,306
2017-06-09	$1.98	$1.98	$1.94	$1.96	$1.51	3,849
2017-06-08	$1.98	$1.98	$1.94	$1.94	$1.50	2,523
2017-06-07	$1.94	$1.97	$1.94	$1.94	$1.50	6,639
2017-06-06	$1.94	$1.97	$1.94	$1.95	$1.51	35,509
2017-06-05	$1.94	$1.94	$1.93	$1.93	$1.49	16,705
2017-06-02	$1.93	$1.94	$1.92	$1.92	$1.48	2,943
2017-06-01	$1.93	$1.94	$1.93	$1.94	$1.50	463
2017-05-31	$1.93	$1.95	$1.93	$1.93	$1.49	3,949
2017-05-30	$1.94	$1.94	$1.93	$1.93	$1.49	14,480
2017-05-26	$1.94	$1.94	$1.92	$1.92	$1.48	6,083
2017-05-25	$1.93	$1.94	$1.92	$1.92	$1.48	2,104
2017-05-24	$1.91	$1.94	$1.91	$1.94	$1.50	745
2017-05-23	$1.92	$1.94	$1.92	$1.93	$1.49	3,259
2017-05-22	$1.92	$1.94	$1.88	$1.92	$1.48	59,607
2017-05-19	$1.96	$1.96	$1.93	$1.93	$1.49	2,391
2017-05-18	$1.94	$1.94	$1.90	$1.93	$1.49	30,332
2017-05-17	$1.95	$1.95	$1.95	$1.95	$1.51	748
2017-05-16	$1.90	$1.95	$1.90	$1.91	$1.48	10,497
2017-05-15	$1.93	$1.93	$1.87	$1.89	$1.46	40,342
2017-05-12	$1.91	$1.94	$1.91	$1.93	$1.49	11,224
2017-05-11	$1.91	$1.94	$1.91	$1.91	$1.48	19,082
2017-05-10	$1.94	$1.96	$1.90	$1.95	$1.51	6,588
2017-05-09	$1.91	$1.91	$1.90	$1.91	$1.48	16,668
2017-05-08	$1.90	$1.93	$1.85	$1.86	$1.44	36,949
2017-05-05	$1.89	$1.90	$1.87	$1.90	$1.47	2,313
2017-05-04	$1.93	$1.93	$1.87	$1.87	$1.45	10,154
2017-05-03	$1.91	$1.93	$1.86	$1.89	$1.46	14,732
2017-05-02	$1.96	$1.96	$1.91	$1.95	$1.51	2,163
2017-05-01	$1.92	$1.96	$1.92	$1.93	$1.49	8,344
2017-04-28	$1.93	$1.93	$1.91	$1.91	$1.48	26,364
2017-04-27	$1.93	$1.96	$1.93	$1.93	$1.49	269
2017-04-26	$1.93	$1.96	$1.93	$1.93	$1.49	399
2017-04-25	$1.92	$1.93	$1.92	$1.93	$1.49	5,428
2017-04-24	$1.93	$1.94	$1.91	$1.92	$1.48	12,069
2017-04-21	$1.90	$1.94	$1.88	$1.93	$1.49	61,169
2017-04-20	$1.90	$1.96	$1.90	$1.91	$1.48	34,526
2017-04-19	$1.91	$1.94	$1.88	$1.90	$1.47	48,817
2017-04-18	$1.94	$1.96	$1.90	$1.96	$1.51	1,475
2017-04-17	$1.91	$1.96	$1.90	$1.96	$1.51	4,247
2017-04-13	$1.96	$1.96	$1.91	$1.91	$1.48	12,304
2017-04-12	$1.96	$1.96	$1.95	$1.95	$1.51	2,577
2017-04-11	$1.96	$1.96	$1.94	$1.96	$1.51	1,753
2017-04-10	$1.98	$1.98	$1.94	$1.97	$1.52	12,335
2017-04-07	$1.98	$1.98	$1.96	$1.98	$1.53	22,298
2017-04-06	$1.96	$1.98	$1.95	$1.98	$1.53	4,819
2017-04-05	$1.91	$1.98	$1.91	$1.97	$1.52	75,003
2017-04-04	$1.92	$1.95	$1.92	$1.93	$1.49	14,291
2017-04-03	$1.95	$1.95	$1.92	$1.95	$1.51	30,628
2017-03-31	$1.93	$1.95	$1.93	$1.95	$1.51	7,177
2017-03-30	$1.91	$1.93	$1.91	$1.93	$1.49	6,663
2017-03-29	$1.93	$1.93	$1.91	$1.92	$1.48	8,261
2017-03-28	$1.90	$1.94	$1.90	$1.90	$1.47	11,547
2017-03-27	$1.88	$1.94	$1.88	$1.93	$1.49	12,322
2017-03-24	$1.93	$1.93	$1.88	$1.91	$1.48	1,844
2017-03-23	$1.90	$1.91	$1.87	$1.90	$1.47	5,464
2017-03-22	$1.94	$1.94	$1.87	$1.90	$1.47	12,406
2017-03-21	$1.88	$1.92	$1.88	$1.92	$1.48	22,056
2017-03-20	$1.87	$1.87	$1.86	$1.86	$1.44	3,090
2017-03-17	$1.87	$1.87	$1.85	$1.87	$1.45	15,986
2017-03-16	$1.87	$1.87	$1.84	$1.85	$1.43	15,302
2017-03-15	$1.85	$1.86	$1.83	$1.85	$1.43	17,364
2017-03-14	$1.86	$1.86	$1.82	$1.82	$1.41	9,211
2017-03-13	$1.87	$1.87	$1.81	$1.86	$1.44	3,998
2017-03-10	$1.86	$1.86	$1.84	$1.84	$1.42	5,451
2017-03-09	$1.83	$1.86	$1.83	$1.83	$1.41	4,562
2017-03-08	$1.84	$1.85	$1.81	$1.81	$1.40	4,756
2017-03-07	$1.86	$1.86	$1.85	$1.85	$1.43	2,705
2017-03-06	$1.80	$1.86	$1.80	$1.83	$1.41	27,818
2017-03-03	$1.82	$1.85	$1.82	$1.83	$1.41	9,975
2017-03-02	$1.82	$1.85	$1.82	$1.84	$1.42	8,536
2017-03-01	$1.82	$1.83	$1.80	$1.83	$1.41	15,914
2017-02-28	$1.80	$1.84	$1.80	$1.83	$1.41	4,751
2017-02-27	$1.82	$1.84	$1.81	$1.81	$1.40	5,049
2017-02-24	$1.82	$1.82	$1.81	$1.81	$1.40	20,364
2017-02-23	$1.81	$1.82	$1.81	$1.81	$1.40	4,532
2017-02-22	$1.81	$1.82	$1.80	$1.81	$1.40	4,024
2017-02-21	$1.85	$1.85	$1.82	$1.82	$1.41	3,212
2017-02-17	$1.81	$1.83	$1.81	$1.82	$1.41	2,025
2017-02-16	$1.82	$1.82	$1.81	$1.82	$1.41	2,137
2017-02-15	$1.82	$1.85	$1.81	$1.81	$1.40	8,337
2017-02-14	$1.84	$1.84	$1.82	$1.84	$1.42	3,725
2017-02-13	$1.85	$1.85	$1.82	$1.83	$1.41	8,034
2017-02-10	$1.81	$1.84	$1.81	$1.84	$1.42	15,767
2017-02-09	$1.85	$1.85	$1.81	$1.81	$1.40	8,211
2017-02-08	$1.82	$1.84	$1.81	$1.82	$1.41	4,408
2017-02-07	$1.85	$1.85	$1.82	$1.82	$1.41	8,153
2017-02-06	$1.85	$1.85	$1.82	$1.83	$1.41	7,069
2017-02-03	$1.85	$1.85	$1.84	$1.85	$1.43	699
2017-02-02	$1.83	$1.85	$1.78	$1.80	$1.39	2,704
2017-02-01	$1.84	$1.85	$1.79	$1.82	$1.41	14,068
2017-01-31	$1.80	$1.85	$1.79	$1.84	$1.42	127,005
2017-01-30	$1.80	$1.80	$1.80	$1.80	$1.39	301
2017-01-27	$1.79	$1.80	$1.79	$1.80	$1.39	308
2017-01-26	$1.80	$1.80	$1.79	$1.80	$1.39	3,209
2017-01-25	$1.79	$1.80	$1.79	$1.80	$1.39	2,710
2017-01-24	$1.79	$1.80	$1.79	$1.80	$1.39	1,402
2017-01-23	$1.76	$1.80	$1.76	$1.79	$1.38	42,799
2017-01-20	$1.78	$1.78	$1.75	$1.76	$1.36	11,643
2017-01-19	$1.76	$1.78	$1.76	$1.78	$1.38	2,065
2017-01-18	$1.80	$1.81	$1.76	$1.78	$1.38	15,149
2017-01-17	$1.79	$1.79	$1.77	$1.78	$1.38	11,717
2017-01-13	$1.80	$1.80	$1.75	$1.79	$1.38	3,766
2017-01-12	$1.80	$1.80	$1.77	$1.78	$1.38	5,567
2017-01-11	$1.82	$1.82	$1.77	$1.81	$1.40	4,437
2017-01-10	$1.82	$1.82	$1.79	$1.80	$1.39	13,221
2017-01-09	$1.78	$1.80	$1.75	$1.79	$1.38	13,756
2017-01-06	$1.80	$1.82	$1.78	$1.80	$1.39	21,342
2017-01-05	$1.75	$1.81	$1.75	$1.79	$1.38	4,781
2017-01-04	$1.79	$1.80	$1.76	$1.76	$1.36	27,047
2017-01-03	$1.76	$1.81	$1.71	$1.79	$1.38	32,352
2016-12-30	$1.77	$1.79	$1.72	$1.78	$1.38	20,065
2016-12-29	$1.80	$1.80	$1.76	$1.78	$1.38	11,412
2016-12-28	$1.70	$1.81	$1.70	$1.78	$1.38	2,875
2016-12-27	$1.83	$1.83	$1.71	$1.72	$1.33	27,409
2016-12-23	$1.79	$1.80	$1.78	$1.80	$1.39	4,414
2016-12-22	$1.84	$1.84	$1.77	$1.78	$1.38	43,590
2016-12-21	$1.84	$1.85	$1.84	$1.84	$1.42	3,504
2016-12-20	$1.85	$1.86	$1.84	$1.85	$1.43	6,967
2016-12-19	$1.86	$1.86	$1.83	$1.84	$1.42	24,684
2016-12-16	$1.84	$1.86	$1.83	$1.85	$1.43	21,808
2016-12-15	$1.83	$1.86	$1.83	$1.85	$1.43	18,976
2016-12-14	$1.84	$1.85	$1.84	$1.84	$1.42	12,589
2016-12-13	$1.83	$1.84	$1.83	$1.83	$1.41	17,168
2016-12-12	$1.85	$1.85	$1.83	$1.85	$1.43	5,306
2016-12-09	$1.85	$1.85	$1.82	$1.82	$1.41	12,273
2016-12-08	$1.83	$1.85	$1.83	$1.85	$1.43	7,081
2016-12-07	$1.83	$1.85	$1.82	$1.83	$1.42	14,369
2016-12-06	$1.82	$1.83	$1.82	$1.83	$1.41	1,442
2016-12-05	$1.82	$1.85	$1.82	$1.82	$1.41	3,444
2016-12-02	$1.82	$1.86	$1.81	$1.85	$1.43	32,406
2016-12-01	$1.81	$1.84	$1.80	$1.82	$1.41	8,701
2016-11-30	$1.80	$1.80	$1.78	$1.80	$1.39	35,449
2016-11-29	$1.79	$1.85	$1.76	$1.85	$1.43	28,222
2016-11-28	$1.77	$1.79	$1.75	$1.79	$1.38	52,316
2016-11-25	$1.85	$1.85	$1.71	$1.77	$1.37	1,760
2016-11-23	$1.79	$1.87	$1.79	$1.85	$1.38	7,945
2016-11-22	$1.84	$1.87	$1.80	$1.81	$1.35	77,794
2016-11-21	$1.81	$1.83	$1.79	$1.79	$1.33	34,875
2016-11-18	$1.84	$1.84	$1.77	$1.78	$1.32	19,907
2016-11-17	$1.72	$1.84	$1.72	$1.78	$1.32	56,762
2016-11-16	$1.79	$1.79	$1.68	$1.75	$1.30	2,865
2016-11-15	$1.78	$1.79	$1.68	$1.74	$1.29	6,040
2016-11-14	$1.76	$1.79	$1.70	$1.79	$1.33	932
2016-11-11	$1.80	$1.80	$1.77	$1.79	$1.33	16,538
2016-11-10	$1.78	$1.79	$1.76	$1.79	$1.33	26,927
2016-11-09	$1.77	$1.78	$1.76	$1.78	$1.32	23,936
2016-11-08	$1.78	$1.80	$1.78	$1.79	$1.33	5,449
2016-11-07	$1.76	$1.80	$1.75	$1.79	$1.33	122,006
2016-11-04	$1.73	$1.78	$1.72	$1.76	$1.31	91,842
2016-11-03	$1.76	$1.78	$1.73	$1.75	$1.30	48,192
2016-11-02	$1.78	$1.78	$1.76	$1.76	$1.31	1,269
2016-11-01	$1.76	$1.78	$1.76	$1.76	$1.31	1,681
2016-10-31	$1.75	$1.78	$1.73	$1.78	$1.32	22,712
2016-10-28	$1.78	$1.78	$1.76	$1.76	$1.31	19,600
2016-10-27	$1.74	$1.77	$1.74	$1.76	$1.31	7,256
2016-10-26	$1.76	$1.77	$1.74	$1.74	$1.29	29,155
2016-10-25	$1.78	$1.78	$1.76	$1.76	$1.31	839
2016-10-24	$1.76	$1.78	$1.76	$1.76	$1.31	12,287
2016-10-21	$1.75	$1.75	$1.75	$1.75	$1.30	1,612
2016-10-20	$1.75	$1.75	$1.75	$1.75	$1.30	100
2016-10-19	$1.74	$1.74	$1.74	$1.74	$1.29	700
2016-10-18	$1.76	$1.76	$1.74	$1.74	$1.29	3,720
2016-10-17	$1.77	$1.77	$1.74	$1.74	$1.29	4,835
2016-10-14	$1.76	$1.76	$1.74	$1.74	$1.29	4,764
2016-10-13	$1.74	$1.75	$1.74	$1.75	$1.30	1,940
2016-10-12	$1.76	$1.76	$1.74	$1.74	$1.29	4,450
2016-10-11	$1.74	$1.78	$1.74	$1.77	$1.32	8,782
2016-10-10	$1.74	$1.76	$1.74	$1.74	$1.29	483
2016-10-07	$1.74	$1.76	$1.74	$1.74	$1.29	875
2016-10-06	$1.76	$1.76	$1.74	$1.74	$1.29	907
2016-10-05	$1.73	$1.76	$1.73	$1.76	$1.31	30,678
2016-10-04	$1.77	$1.77	$1.73	$1.73	$1.29	6,340
2016-10-03	$1.78	$1.78	$1.74	$1.74	$1.29	4,818
2016-09-30	$1.75	$1.78	$1.74	$1.76	$1.31	2,886
2016-09-29	$1.78	$1.78	$1.74	$1.74	$1.29	8,517
2016-09-28	$1.75	$1.78	$1.74	$1.78	$1.32	25,050
2016-09-27	$1.73	$1.75	$1.73	$1.75	$1.30	737
2016-09-26	$1.74	$1.74	$1.73	$1.73	$1.29	216
2016-09-23	$1.74	$1.74	$1.73	$1.74	$1.29	12,344
2016-09-22	$1.74	$1.75	$1.73	$1.75	$1.30	21,656
2016-09-21	$1.73	$1.75	$1.73	$1.74	$1.29	36,839
2016-09-20	$1.73	$1.75	$1.73	$1.75	$1.30	17,115
2016-09-19	$1.73	$1.75	$1.73	$1.73	$1.29	82,043
2016-09-16	$1.74	$1.74	$1.73	$1.74	$1.29	41,097
2016-09-15	$1.73	$1.75	$1.71	$1.71	$1.27	46,124
2016-09-14	$1.73	$1.74	$1.73	$1.73	$1.29	40,415
2016-09-13	$1.77	$1.77	$1.70	$1.71	$1.27	43,717
2016-09-12	$1.79	$1.79	$1.70	$1.70	$1.26	84,625
2016-09-09	$1.74	$1.80	$1.74	$1.79	$1.33	1,245
2016-09-08	$1.77	$1.81	$1.77	$1.79	$1.33	9,580
2016-09-07	$1.80	$1.81	$1.78	$1.80	$1.34	14,197
2016-09-06	$1.80	$1.80	$1.76	$1.80	$1.34	826
2016-09-02	$1.82	$1.82	$1.78	$1.79	$1.33	2,429
2016-09-01	$1.83	$1.83	$1.76	$1.81	$1.35	9,401
2016-08-31	$1.78	$1.84	$1.78	$1.82	$1.35	4,176
2016-08-30	$1.78	$1.78	$1.77	$1.78	$1.32	5,908
2016-08-29	$1.78	$1.78	$1.74	$1.78	$1.32	1,846
2016-08-26	$1.79	$1.79	$1.73	$1.79	$1.33	5,742
2016-08-25	$1.87	$1.87	$1.75	$1.79	$1.33	30,346
2016-08-24	$1.82	$1.86	$1.79	$1.85	$1.38	50,585
2016-08-23	$1.83	$1.83	$1.78	$1.78	$1.32	19,792
2016-08-22	$1.85	$1.88	$1.79	$1.79	$1.33	24,052
2016-08-19	$1.70	$1.88	$1.70	$1.78	$1.32	25,235
2016-08-18	$1.75	$1.87	$1.73	$1.85	$1.37	64,389
2016-08-17	$1.75	$1.75	$1.73	$1.75	$1.30	3,918
2016-08-16	$1.75	$1.75	$1.73	$1.75	$1.30	6,778
2016-08-15	$1.71	$1.78	$1.71	$1.74	$1.29	38,885
2016-08-12	$1.61	$1.70	$1.61	$1.70	$1.26	26,458
2016-08-11	$1.66	$1.70	$1.65	$1.65	$1.23	1,104
2016-08-10	$1.62	$1.71	$1.62	$1.64	$1.22	24,659
2016-08-09	$1.62	$1.73	$1.62	$1.64	$1.22	16,681
2016-08-08	$1.63	$1.64	$1.60	$1.61	$1.20	23,601
2016-08-05	$1.58	$1.63	$1.58	$1.60	$1.19	9,908
2016-08-04	$1.61	$1.63	$1.61	$1.63	$1.21	1,250
2016-08-03	$1.64	$1.64	$1.60	$1.61	$1.20	39,045
2016-08-02	$1.60	$1.62	$1.57	$1.57	$1.17	59,301
2016-08-01	$1.60	$1.64	$1.60	$1.64	$1.22	7,082
2016-07-29	$1.60	$1.63	$1.58	$1.62	$1.21	39,896
2016-07-28	$1.57	$1.60	$1.57	$1.60	$1.19	16,605
2016-07-27	$1.60	$1.75	$1.57	$1.57	$1.17	87,295
2016-07-26	$1.60	$1.60	$1.58	$1.60	$1.19	1,807
2016-07-25	$1.57	$1.57	$1.56	$1.56	$1.16	34,663
2016-07-22	$1.56	$1.59	$1.56	$1.57	$1.17	11,831
2016-07-21	$1.59	$1.59	$1.56	$1.56	$1.16	13,690
2016-07-20	$1.59	$1.59	$1.55	$1.56	$1.16	7,487
2016-07-19	$1.54	$1.59	$1.54	$1.58	$1.17	5,188
2016-07-18	$1.56	$1.59	$1.54	$1.55	$1.15	14,993
2016-07-15	$1.55	$1.56	$1.55	$1.55	$1.15	8,055
2016-07-14	$1.55	$1.56	$1.52	$1.53	$1.14	68,172
2016-07-13	$1.55	$1.56	$1.54	$1.54	$1.14	8,573
2016-07-12	$1.52	$1.56	$1.52	$1.56	$1.16	59,431
2016-07-11	$1.55	$1.55	$1.52	$1.53	$1.14	34,660
2016-07-08	$1.53	$1.56	$1.53	$1.56	$1.16	1,606
2016-07-07	$1.59	$1.59	$1.52	$1.55	$1.15	18,401
2016-07-06	$1.57	$1.59	$1.57	$1.59	$1.18	2,195
2016-07-05	$1.59	$1.65	$1.53	$1.61	$1.20	15,858
2016-07-01	$1.60	$1.61	$1.55	$1.57	$1.14	31,468
2016-06-30	$1.58	$1.58	$1.58	$1.58	$1.15	106
2016-06-29	$1.60	$1.60	$1.58	$1.58	$1.15	404
2016-06-28	$1.60	$1.61	$1.58	$1.61	$1.17	25,500
2016-06-27	$1.64	$1.64	$1.50	$1.58	$1.15	11,849
2016-06-24	$1.60	$1.60	$1.58	$1.59	$1.16	25,790
2016-06-23	$1.65	$1.65	$1.61	$1.62	$1.18	5,202
2016-06-22	$1.62	$1.65	$1.62	$1.63	$1.19	26,651
2016-06-21	$1.58	$1.61	$1.58	$1.61	$1.17	200
2016-06-20	$1.64	$1.64	$1.59	$1.59	$1.16	5,768
2016-06-17	$1.58	$1.58	$1.58	$1.58	$1.15	138
2016-06-16	$1.58	$1.62	$1.58	$1.59	$1.16	2,819
2016-06-15	$1.58	$1.58	$1.56	$1.56	$1.14	12,239
2016-06-14	$1.62	$1.62	$1.56	$1.56	$1.14	13,681
2016-06-13	$1.55	$1.62	$1.53	$1.62	$1.18	7,360
2016-06-10	$1.52	$1.58	$1.52	$1.57	$1.14	8,873
2016-06-09	$1.63	$1.65	$1.56	$1.60	$1.16	5,017
2016-06-08	$1.63	$1.65	$1.63	$1.65	$1.20	4,092
2016-06-07	$1.60	$1.65	$1.60	$1.62	$1.18	8,587
2016-06-06	$1.57	$1.63	$1.57	$1.57	$1.14	4,451
2016-06-03	$1.55	$1.57	$1.54	$1.54	$1.12	2,898
2016-06-02	$1.57	$1.57	$1.55	$1.56	$1.14	7,479
2016-06-01	$1.55	$1.57	$1.53	$1.56	$1.14	8,602
2016-05-31	$1.56	$1.57	$1.54	$1.54	$1.12	17,332
2016-05-27	$1.58	$1.60	$1.56	$1.60	$1.16	10,201
2016-05-26	$1.59	$1.60	$1.57	$1.57	$1.14	9,055
2016-05-25	$1.60	$1.60	$1.57	$1.59	$1.16	18,203
2016-05-24	$1.60	$1.60	$1.57	$1.60	$1.16	3,935
2016-05-23	$1.57	$1.64	$1.57	$1.62	$1.18	2,089
2016-05-20	$1.59	$1.64	$1.59	$1.63	$1.19	4,954
2016-05-19	$1.62	$1.64	$1.57	$1.57	$1.14	18,183
2016-05-18	$1.68	$1.68	$1.58	$1.65	$1.20	39,119
2016-05-17	$1.59	$1.63	$1.56	$1.57	$1.14	1,372
2016-05-16	$1.58	$1.61	$1.56	$1.56	$1.14	30,467
2016-05-13	$1.58	$1.58	$1.55	$1.55	$1.13	1,930
2016-05-12	$1.55	$1.55	$1.55	$1.55	$1.13	30,000
2016-05-11	$1.56	$1.58	$1.55	$1.55	$1.13	60,786
2016-05-10	$1.57	$1.57	$1.52	$1.55	$1.13	45,549
2016-05-09	$1.60	$1.60	$1.57	$1.57	$1.15	548
2016-05-06	$1.58	$1.58	$1.58	$1.58	$1.15	2
2016-05-05	$1.60	$1.60	$1.58	$1.58	$1.15	7,059
2016-05-04	$1.63	$1.63	$1.60	$1.60	$1.16	8,339
2016-05-03	$1.63	$1.63	$1.63	$1.63	$1.19	5,176
2016-05-02	$1.64	$1.67	$1.63	$1.63	$1.19	728
2016-04-29	$1.67	$1.67	$1.66	$1.66	$1.21	2,752
2016-04-28	$1.64	$1.68	$1.64	$1.68	$1.22	3,959
2016-04-27	$1.66	$1.69	$1.66	$1.68	$1.22	16,945
2016-04-26	$1.63	$1.66	$1.63	$1.65	$1.20	3,449
2016-04-25	$1.66	$1.66	$1.65	$1.65	$1.20	2,089
2016-04-22	$1.65	$1.65	$1.65	$1.65	$1.20	4,760
2016-04-21	$1.63	$1.65	$1.63	$1.65	$1.20	9,602
2016-04-20	$1.63	$1.66	$1.63	$1.63	$1.19	1,714
2016-04-19	$1.63	$1.65	$1.63	$1.63	$1.19	4,108
2016-04-18	$1.65	$1.65	$1.65	$1.65	$1.20	2,641
2016-04-15	$1.63	$1.66	$1.63	$1.65	$1.20	3,984
2016-04-14	$1.63	$1.68	$1.63	$1.64	$1.19	4,931
2016-04-13	$1.60	$1.60	$1.57	$1.59	$1.16	3,522
2016-04-12	$1.50	$1.59	$1.49	$1.59	$1.15	75,645
2016-04-11	$1.59	$1.59	$1.49	$1.49	$1.08	46,151
2016-04-08	$1.65	$1.65	$1.57	$1.58	$1.15	63,226
2016-04-07	$1.65	$1.66	$1.65	$1.66	$1.21	1,765
2016-04-06	$1.65	$1.66	$1.65	$1.66	$1.21	11,772
2016-04-05	$1.69	$1.69	$1.65	$1.67	$1.22	21,050
2016-04-04	$1.69	$1.69	$1.67	$1.68	$1.22	7,978
2016-04-01	$1.67	$1.69	$1.66	$1.68	$1.22	5,813
2016-03-31	$1.70	$1.70	$1.69	$1.70	$1.24	1,931
2016-03-30	$1.67	$1.70	$1.65	$1.69	$1.23	7,362
2016-03-29	$1.71	$1.72	$1.68	$1.70	$1.24	2,920
2016-03-28	$1.70	$1.73	$1.66	$1.69	$1.23	24,726
2016-03-24	$1.71	$1.74	$1.65	$1.72	$1.25	9,318
2016-03-23	$1.73	$1.76	$1.70	$1.72	$1.25	16,272
2016-03-22	$1.75	$1.77	$1.69	$1.70	$1.24	61,606
2016-03-21	$1.75	$1.75	$1.66	$1.72	$1.25	6,404
2016-03-18	$1.73	$1.74	$1.72	$1.73	$1.23	5,877
2016-03-17	$1.65	$1.71	$1.64	$1.71	$1.22	6,991
2016-03-16	$1.71	$1.73	$1.56	$1.66	$1.18	12,040
2016-03-15	$1.67	$1.75	$1.66	$1.68	$1.20	32,000
2016-03-14	$1.62	$1.66	$1.56	$1.66	$1.18	27,640
2016-03-11	$1.45	$1.63	$1.45	$1.62	$1.16	85,604
2016-03-10	$1.50	$1.50	$1.46	$1.48	$1.06	5,777
2016-03-09	$1.51	$1.51	$1.49	$1.49	$1.06	1,214
2016-03-08	$1.54	$1.54	$1.48	$1.50	$1.07	2,218
2016-03-07	$1.47	$1.51	$1.47	$1.50	$1.07	26,480
2016-03-04	$1.45	$1.48	$1.44	$1.45	$1.03	136,980
2016-03-03	$1.46	$1.46	$1.43	$1.45	$1.03	25,925
2016-03-02	$1.37	$1.45	$1.37	$1.44	$1.03	36,849
2016-03-01	$1.40	$1.40	$1.35	$1.40	$1.00	2,994
2016-02-29	$1.41	$1.42	$1.37	$1.40	$1.00	1,426
2016-02-26	$1.35	$1.37	$1.35	$1.37	$0.98	205
2016-02-25	$1.34	$1.34	$1.34	$1.34	$0.95	8,315
2016-02-24	$1.43	$1.43	$1.32	$1.34	$0.96	35,547
2016-02-23	$1.30	$1.30	$1.28	$1.29	$0.92	19,910
2016-02-22	$1.25	$1.31	$1.25	$1.28	$0.91	3,053
2016-02-19	$1.24	$1.27	$1.24	$1.27	$0.91	2,236
2016-02-18	$1.21	$1.23	$1.20	$1.21	$0.86	50,956
2016-02-17	$1.19	$1.20	$1.17	$1.20	$0.86	42,057
2016-02-16	$1.20	$1.20	$1.17	$1.20	$0.86	3,938
2016-02-12	$1.21	$1.21	$1.17	$1.17	$0.83	11,928
2016-02-11	$1.21	$1.21	$1.17	$1.20	$0.86	15,707
2016-02-10	$1.21	$1.26	$1.21	$1.24	$0.88	1,795
2016-02-09	$1.17	$1.30	$1.17	$1.25	$0.89	2,349
2016-02-08	$1.21	$1.21	$1.17	$1.19	$0.85	12,922
2016-02-05	$1.24	$1.28	$1.21	$1.21	$0.86	107,015
2016-02-04	$1.15	$1.23	$1.15	$1.22	$0.87	64,125
2016-02-03	$1.15	$1.17	$1.14	$1.14	$0.81	65,760
2016-02-02	$1.10	$1.18	$1.10	$1.14	$0.81	141,846
2016-02-01	$1.11	$1.16	$1.08	$1.11	$0.79	113,662
2016-01-29	$1.12	$1.16	$1.09	$1.13	$0.81	185,510
2016-01-28	$1.23	$1.23	$1.11	$1.12	$0.80	125,744
2016-01-27	$1.25	$1.29	$1.20	$1.22	$0.87	14,005
2016-01-26	$1.29	$1.29	$1.25	$1.25	$0.89	9,066
2016-01-25	$1.30	$1.30	$1.26	$1.26	$0.90	17,017
2016-01-22	$1.25	$1.30	$1.23	$1.27	$0.91	35,784
2016-01-21	$1.29	$1.31	$1.25	$1.27	$0.91	27,277
2016-01-20	$1.34	$1.34	$1.28	$1.28	$0.91	25,647
2016-01-19	$1.32	$1.39	$1.32	$1.35	$0.96	2,847
2016-01-15	$1.36	$1.40	$1.36	$1.36	$0.97	6,029
2016-01-14	$1.42	$1.42	$1.36	$1.37	$0.98	8,136
2016-01-13	$1.43	$1.43	$1.40	$1.40	$1.00	2,591
2016-01-12	$1.43	$1.43	$1.41	$1.43	$1.02	7,733
2016-01-11	$1.44	$1.44	$1.40	$1.41	$1.01	17,653
2016-01-08	$1.42	$1.43	$1.42	$1.43	$1.02	1,360
2016-01-07	$1.39	$1.43	$1.38	$1.40	$1.00	89,354
2016-01-06	$1.44	$1.44	$1.35	$1.38	$0.98	54,185
2016-01-05	$1.41	$1.45	$1.41	$1.44	$1.03	1,956
2016-01-04	$1.45	$1.45	$1.42	$1.44	$1.03	10,764
2015-12-31	$1.43	$1.45	$1.42	$1.43	$1.02	166,762
2015-12-30	$1.39	$1.45	$1.39	$1.42	$1.01	42,240
2015-12-29	$1.45	$1.45	$1.40	$1.40	$1.00	73,605
2015-12-28	$1.45	$1.45	$1.41	$1.45	$1.03	2,005
2015-12-24	$1.41	$1.45	$1.41	$1.45	$1.03	35,541
2015-12-23	$1.43	$1.45	$1.43	$1.45	$1.03	118,646
2015-12-22	$1.37	$1.43	$1.37	$1.42	$1.01	48,444
2015-12-21	$1.37	$1.42	$1.37	$1.40	$1.00	35,971
2015-12-18	$1.34	$1.42	$1.32	$1.42	$1.01	18,245
2015-12-17	$1.37	$1.39	$1.35	$1.35	$0.96	25,647
2015-12-16	$1.42	$1.44	$1.33	$1.33	$0.95	56,089
2015-12-15	$1.41	$1.44	$1.34	$1.41	$1.01	57,784
2015-12-14	$1.43	$1.43	$1.41	$1.42	$1.01	16,997
2015-12-11	$1.40	$1.42	$1.40	$1.42	$1.01	7,674
2015-12-10	$1.43	$1.43	$1.40	$1.41	$1.01	14,467
2015-12-09	$1.40	$1.41	$1.32	$1.38	$0.98	57,183
2015-12-08	$1.39	$1.43	$1.35	$1.40	$1.00	57,637
2015-12-07	$1.43	$1.45	$1.35	$1.39	$0.99	42,851
2015-12-04	$1.41	$1.43	$1.41	$1.43	$1.02	11,296
2015-12-03	$1.39	$1.45	$1.39	$1.41	$1.01	15,528
2015-12-02	$1.45	$1.45	$1.41	$1.42	$1.01	34,252
2015-12-01	$1.37	$1.43	$1.37	$1.42	$1.01	58,992
2015-11-30	$1.44	$1.49	$1.32	$1.41	$1.01	205,773
2015-11-27	$1.48	$1.72	$1.39	$1.42	$1.01	1,423,626
2015-11-25	$1.52	$1.52	$1.46	$1.48	$1.06	1,103
2015-11-24	$1.54	$1.54	$1.40	$1.48	$1.06	9,288
2015-11-23	$1.47	$1.52	$1.44	$1.51	$1.08	9,785
2015-11-20	$1.39	$1.54	$1.38	$1.50	$1.07	420,438
2015-11-19	$1.40	$1.40	$1.40	$1.40	$1.00	18,862
2015-11-18	$1.40	$1.40	$1.39	$1.40	$0.97	18,993
2015-11-17	$1.40	$1.40	$1.39	$1.40	$0.97	10,426
2015-11-16	$1.39	$1.40	$1.36	$1.40	$0.97	17,514
2015-11-13	$1.39	$1.39	$1.36	$1.39	$0.97	2,453
2015-11-12	$1.36	$1.39	$1.36	$1.39	$0.97	14,496
2015-11-11	$1.39	$1.39	$1.36	$1.36	$0.95	10,069
2015-11-10	$1.39	$1.39	$1.37	$1.38	$0.96	13,042
2015-11-09	$1.40	$1.40	$1.36	$1.38	$0.96	5,414
2015-11-06	$1.35	$1.39	$1.35	$1.39	$0.97	4,020
2015-11-05	$1.34	$1.38	$1.34	$1.35	$0.94	3,117
2015-11-04	$1.35	$1.38	$1.33	$1.34	$0.93	38,786
2015-11-03	$1.36	$1.38	$1.36	$1.37	$0.95	24,338
2015-11-02	$1.30	$1.38	$1.26	$1.35	$0.94	113,428
2015-10-30	$1.40	$1.42	$1.37	$1.40	$0.97	1,803
2015-10-29	$1.45	$1.45	$1.35	$1.41	$0.98	25,047
2015-10-28	$1.53	$1.53	$1.44	$1.44	$1.00	62,408
2015-10-27	$1.50	$1.54	$1.49	$1.49	$1.04	51,622
2015-10-26	$1.55	$1.55	$1.54	$1.54	$1.07	14,468
2015-10-23	$1.55	$1.55	$1.53	$1.54	$1.07	29,061
2015-10-22	$1.50	$1.54	$1.50	$1.52	$1.06	20,325
2015-10-21	$1.53	$1.53	$1.53	$1.53	$1.06	2,500
2015-10-20	$1.52	$1.54	$1.52	$1.53	$1.06	4,162
2015-10-19	$1.51	$1.51	$1.50	$1.51	$1.05	10,789
2015-10-16	$1.54	$1.58	$1.54	$1.58	$1.10	2,500
2015-10-15	$1.56	$1.56	$1.56	$1.56	$1.09	612
2015-10-14	$1.57	$1.57	$1.56	$1.56	$1.09	608
2015-10-13	$1.54	$1.56	$1.51	$1.56	$1.09	3,134
2015-10-12	$1.58	$1.58	$1.58	$1.58	$1.10	1,107
2015-10-09	$1.54	$1.64	$1.53	$1.58	$1.10	3,007
2015-10-08	$1.64	$1.66	$1.58	$1.63	$1.13	4,000
2015-10-07	$1.72	$1.72	$1.53	$1.60	$1.11	6,218
2015-10-06	$1.64	$1.65	$1.62	$1.62	$1.13	2,135
2015-10-05	$1.62	$1.73	$1.55	$1.62	$1.13	7,825
2015-10-02	$1.70	$1.78	$1.60	$1.64	$1.14	63,161
2015-10-01	$1.54	$1.79	$1.53	$1.73	$1.20	134,664
2015-09-30	$1.53	$1.57	$1.53	$1.55	$1.08	3,697
2015-09-29	$1.52	$1.54	$1.52	$1.54	$1.07	6,513
2015-09-28	$1.47	$1.53	$1.47	$1.52	$1.06	8,733
2015-09-25	$1.51	$1.51	$1.49	$1.50	$1.04	2,423
2015-09-24	$1.49	$1.49	$1.49	$1.49	$1.04	100
2015-09-23	$1.47	$1.49	$1.47	$1.49	$1.04	3,107
2015-09-22	$1.50	$1.50	$1.50	$1.50	$1.04	169
2015-09-21	$1.50	$1.54	$1.50	$1.54	$1.07	5,036
2015-09-18	$1.61	$1.65	$1.56	$1.56	$1.09	2,800
2015-09-17	$1.54	$1.55	$1.52	$1.55	$1.08	9,975
2015-09-16	$1.53	$1.53	$1.52	$1.52	$1.06	2,052
2015-09-15	$1.52	$1.55	$1.52	$1.52	$1.06	3,021
2015-09-14	$1.57	$1.57	$1.56	$1.56	$1.06	1,123
2015-09-11	$1.53	$1.54	$1.52	$1.53	$1.04	5,146
2015-09-10	$1.55	$1.55	$1.51	$1.51	$1.03	665
2015-09-09	$1.55	$1.55	$1.52	$1.52	$1.03	419
2015-09-08	$1.53	$1.54	$1.41	$1.53	$1.04	29,618

Deswell Industries Inc (DSWL) News Headlines

Recent Deswell Industries Inc (DSWL) News

Similar Companies to Deswell Industries Inc (DSWL) 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

Deswell Industries Inc (DSWL) Exchange: NASDAQ