Dawson Geophysical Company (DWSN) Stock

Data as of April 26, 2024

$1.64 ($0.05) 3.14%

Dawson Geophysical Company - Daily Information

Click for more stock information on Dawson Geophysical Company.

Daily Information	Data
Date	April 26, 2024
Open	$1.55
Previous Close	$1.64
High	$1.66
Low	$1.49
Adjusted Open	$1.55
Previous Adjusted Close	$1.64
Adjusted High	$1.66
Adjusted Low	$1.49

About Dawson Geophysical Company (DWSN)

Dawson Geophysical Company is the leading provider of North American onshore seismic data acquisition services with operations throughout the continental U.S. and Canada. Dawson acquires and processes 2-D, 3-D and multi-component seismic data solely for its clients, ranging from major oil and gas companies to independent oil and gas operators, as well as providers of multi-client data libraries.

Invest in Dawson Geophysical Company (DWSN)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Dawson Geophysical Company (DWSN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$1.55	$1.66	$1.49	$1.64	$1.64	13,610
2024-04-25	$1.48	$1.60	$1.36	$1.59	$1.59	8,229
2024-04-24	$1.57	$1.57	$1.38	$1.54	$1.54	19,289
2024-04-23	$1.67	$1.67	$1.50	$1.63	$1.63	12,736
2024-04-22	$1.50	$1.77	$1.50	$1.69	$1.69	18,260
2024-04-19	$1.85	$1.97	$1.66	$1.68	$1.68	34,189
2024-04-18	$2.18	$2.20	$2.07	$2.19	$1.84	53,834
2024-04-17	$2.03	$2.18	$2.00	$2.15	$1.81	20,105
2024-04-16	$2.10	$2.22	$1.77	$1.90	$1.60	122,305
2024-04-15	$2.03	$2.11	$1.75	$1.97	$1.65	100,900
2024-04-12	$1.77	$1.81	$1.74	$1.79	$1.50	13,822
2024-04-11	$1.75	$1.88	$1.72	$1.78	$1.49	30,400
2024-04-10	$1.67	$1.79	$1.67	$1.72	$1.44	20,823
2024-04-09	$1.74	$1.75	$1.74	$1.74	$1.74	2,355
2024-04-08	$1.74	$1.75	$1.68	$1.70	$1.70	90,185
2024-04-05	$1.64	$1.74	$1.64	$1.72	$1.72	32,203
2024-04-04	$1.70	$1.74	$1.65	$1.66	$1.66	11,464
2024-04-03	$1.66	$1.73	$1.61	$1.61	$1.61	14,800
2024-04-02	$1.73	$1.73	$1.65	$1.72	$1.72	14,055
2024-04-01	$1.58	$1.73	$1.58	$1.71	$1.71	124,673
2024-03-28	$1.42	$1.43	$1.42	$1.42	$1.42	1,404
2024-03-27	$1.38	$1.43	$1.31	$1.43	$1.43	8,752
2024-03-26	$1.44	$1.45	$1.31	$1.39	$1.39	8,508
2024-03-25	$1.44	$1.44	$1.44	$1.44	$1.44	388
2024-03-22	$1.37	$1.43	$1.37	$1.43	$1.43	1,503
2024-03-21	$1.46	$1.46	$1.46	$1.46	$1.46	495
2024-03-20	$1.33	$1.46	$1.33	$1.46	$1.46	2,155
2024-03-19	$1.42	$1.46	$1.34	$1.34	$1.34	3,834
2024-03-18	$1.47	$1.47	$1.40	$1.40	$1.40	2,633
2024-03-15	$1.40	$1.47	$1.37	$1.46	$1.46	1,819
2024-03-14	$1.31	$1.40	$1.31	$1.40	$1.40	1,383
2024-03-13	$1.46	$1.46	$1.30	$1.37	$1.37	14,732
2024-03-12	$1.48	$1.48	$1.47	$1.47	$1.47	527
2024-03-11	$1.48	$1.48	$1.38	$1.38	$1.38	5,560
2024-03-08	$1.36	$1.46	$1.27	$1.45	$1.45	12,201
2024-03-07	$1.38	$1.40	$1.38	$1.39	$1.39	8,172
2024-03-06	$1.35	$1.45	$1.28	$1.37	$1.37	84,792
2024-03-05	$1.40	$1.41	$1.28	$1.28	$1.28	12,815
2024-03-04	$1.32	$1.43	$1.32	$1.43	$1.43	2,690
2024-03-01	$1.35	$1.35	$1.32	$1.32	$1.32	6,381
2024-02-29	$1.42	$1.50	$1.31	$1.32	$1.32	24,328
2024-02-28	$1.49	$1.49	$1.35	$1.35	$1.35	8,638
2024-02-27	$1.40	$1.57	$1.40	$1.43	$1.43	4,386
2024-02-26	$1.43	$1.51	$1.42	$1.42	$1.42	33,589
2024-02-23	$1.56	$1.57	$1.46	$1.57	$1.57	2,104
2024-02-22	$1.58	$1.60	$1.42	$1.59	$1.59	6,648
2024-02-21	$1.49	$1.57	$1.48	$1.57	$1.57	4,450
2024-02-20	$1.53	$1.60	$1.53	$1.53	$1.53	1,181
2024-02-16	$1.54	$1.57	$1.41	$1.53	$1.53	23,727
2024-02-15	$1.56	$1.61	$1.53	$1.53	$1.53	19,203
2024-02-14	$1.65	$1.69	$1.56	$1.59	$1.59	5,747
2024-02-13	$1.60	$1.68	$1.50	$1.55	$1.55	13,749
2024-02-12	$1.63	$1.70	$1.59	$1.60	$1.60	7,677
2024-02-09	$1.53	$1.66	$1.53	$1.59	$1.59	7,791
2024-02-08	$1.53	$1.79	$1.52	$1.55	$1.55	15,682
2024-02-07	$1.73	$1.73	$1.70	$1.70	$1.70	606
2024-02-06	$1.61	$1.61	$1.60	$1.60	$1.60	1,195
2024-02-05	$1.59	$1.76	$1.59	$1.73	$1.73	5,710
2024-02-02	$1.73	$1.77	$1.68	$1.77	$1.77	2,800
2024-02-01	$1.75	$1.77	$1.68	$1.69	$1.69	4,833
2024-01-31	$1.69	$1.74	$1.68	$1.74	$1.74	1,165
2024-01-30	$1.73	$1.74	$1.68	$1.73	$1.73	8,051
2024-01-29	$1.69	$1.73	$1.55	$1.73	$1.73	57,205
2024-01-26	$1.70	$1.73	$1.62	$1.72	$1.72	3,102
2024-01-25	$1.61	$1.61	$1.61	$1.61	$1.61	352
2024-01-24	$1.68	$1.68	$1.61	$1.61	$1.61	1,381
2024-01-23	$1.56	$1.69	$1.56	$1.61	$1.61	1,459
2024-01-22	$1.69	$1.69	$1.63	$1.68	$1.68	2,270
2024-01-19	$1.56	$1.69	$1.56	$1.63	$1.63	2,273
2024-01-18	$1.63	$1.63	$1.57	$1.60	$1.60	33,308
2024-01-17	$1.69	$1.73	$1.62	$1.62	$1.62	4,263
2024-01-16	$1.57	$1.65	$1.57	$1.65	$1.65	719
2024-01-12	$1.65	$1.66	$1.60	$1.60	$1.60	20,805
2024-01-11	$1.62	$1.62	$1.62	$1.62	$1.62	130
2024-01-10	$1.67	$1.67	$1.65	$1.65	$1.65	3,072
2024-01-09	$1.62	$1.68	$1.62	$1.68	$1.68	2,066
2024-01-08	$1.64	$1.68	$1.63	$1.63	$1.63	2,277
2024-01-05	$1.74	$1.83	$1.61	$1.62	$1.62	2,052
2024-01-04	$1.62	$1.62	$1.62	$1.62	$1.62	297
2024-01-03	$1.79	$1.79	$1.62	$1.62	$1.62	1,515
2024-01-02	$1.83	$1.83	$1.74	$1.74	$1.74	4,938
2023-12-29	$1.75	$1.89	$1.75	$1.83	$1.83	2,985
2023-12-28	$1.84	$1.93	$1.75	$1.84	$1.84	4,336
2023-12-27	$1.81	$1.88	$1.73	$1.85	$1.85	7,994
2023-12-26	$1.83	$1.94	$1.70	$1.70	$1.70	2,688
2023-12-22	$1.80	$1.84	$1.61	$1.70	$1.70	5,265
2023-12-21	$1.72	$1.72	$1.72	$1.72	$1.72	423
2023-12-20	$1.85	$1.85	$1.57	$1.72	$1.72	4,912
2023-12-19	$1.91	$1.91	$1.56	$1.80	$1.80	15,366
2023-12-18	$1.74	$1.93	$1.63	$1.63	$1.63	19,289
2023-12-15	$1.60	$1.73	$1.45	$1.73	$1.73	127,605
2023-12-14	$1.46	$1.60	$1.41	$1.59	$1.59	10,403
2023-12-13	$1.48	$1.60	$1.36	$1.52	$1.52	6,372
2023-12-12	$1.56	$1.59	$1.43	$1.48	$1.48	8,814
2023-12-11	$1.59	$1.59	$1.45	$1.55	$1.55	4,076
2023-12-08	$1.60	$1.60	$1.38	$1.44	$1.44	6,143
2023-12-07	$1.37	$1.59	$1.37	$1.55	$1.55	6,367
2023-12-06	$1.55	$1.60	$1.55	$1.58	$1.58	10,376
2023-12-05	$1.58	$1.66	$1.55	$1.55	$1.55	2,769
2023-12-04	$1.55	$1.68	$1.55	$1.55	$1.55	28,403
2023-12-01	$1.60	$1.61	$1.55	$1.56	$1.56	3,973
2023-11-30	$1.56	$1.62	$1.55	$1.57	$1.57	5,310
2023-11-29	$1.61	$1.61	$1.55	$1.56	$1.56	2,041
2023-11-28	$1.57	$1.64	$1.55	$1.63	$1.63	17,457
2023-11-27	$1.45	$1.60	$1.45	$1.57	$1.57	3,597
2023-11-24	$1.58	$1.58	$1.56	$1.57	$1.57	4,632
2023-11-22	$1.50	$1.59	$1.48	$1.59	$1.59	7,191
2023-11-21	$1.50	$1.55	$1.46	$1.46	$1.46	8,472
2023-11-20	$1.41	$1.59	$1.41	$1.41	$1.41	33,401
2023-11-17	$1.55	$1.55	$1.49	$1.49	$1.49	5,204
2023-11-16	$1.55	$1.59	$1.47	$1.55	$1.55	8,391
2023-11-15	$1.63	$1.63	$1.55	$1.55	$1.55	108,995
2023-11-14	$1.68	$1.68	$1.56	$1.56	$1.56	2,966
2023-11-13	$1.70	$1.70	$1.55	$1.69	$1.69	2,651
2023-11-10	$1.61	$1.68	$1.60	$1.68	$1.68	1,229
2023-11-09	$1.70	$1.70	$1.60	$1.60	$1.60	1,060
2023-11-08	$1.68	$1.73	$1.61	$1.64	$1.64	8,305
2023-11-07	$1.65	$1.65	$1.65	$1.65	$1.65	754
2023-11-06	$1.61	$1.63	$1.61	$1.63	$1.63	2,097
2023-11-03	$1.69	$1.75	$1.67	$1.67	$1.67	2,351
2023-11-02	$1.76	$1.80	$1.67	$1.67	$1.67	5,503
2023-11-01	$1.60	$1.65	$1.55	$1.64	$1.64	13,041
2023-10-31	$1.70	$1.70	$1.55	$1.60	$1.60	4,820
2023-10-30	$1.71	$1.72	$1.60	$1.60	$1.60	7,891
2023-10-27	$1.55	$1.72	$1.55	$1.61	$1.61	3,703
2023-10-26	$1.75	$1.75	$1.60	$1.69	$1.69	5,753
2023-10-25	$1.82	$1.84	$1.50	$1.74	$1.74	16,862
2023-10-24	$1.75	$1.77	$1.75	$1.77	$1.77	417
2023-10-23	$1.95	$1.95	$1.76	$1.88	$1.88	1,926
2023-10-20	$1.91	$1.91	$1.76	$1.82	$1.82	2,682
2023-10-19	$2.25	$2.26	$1.90	$1.93	$1.93	52,163
2023-10-18	$2.36	$2.36	$2.33	$2.33	$2.33	1,109
2023-10-17	$2.33	$2.42	$2.25	$2.26	$2.26	9,653
2023-10-16	$2.31	$2.41	$2.31	$2.31	$2.31	4,614
2023-10-13	$2.35	$2.35	$2.35	$2.35	$2.35	501
2023-10-12	$2.26	$2.34	$2.25	$2.34	$2.34	1,157
2023-10-11	$2.22	$2.40	$2.22	$2.27	$2.27	4,159
2023-10-10	$2.28	$2.43	$2.28	$2.29	$2.29	7,887
2023-10-09	$2.36	$2.43	$2.22	$2.28	$2.28	5,700
2023-10-06	$2.43	$2.43	$2.22	$2.34	$2.34	11,451
2023-10-05	$2.11	$2.43	$2.11	$2.43	$2.43	16,889
2023-10-04	$2.33	$2.34	$2.01	$2.21	$2.21	10,749
2023-10-03	$2.35	$2.48	$2.20	$2.28	$2.28	16,438
2023-10-02	$2.29	$2.37	$2.28	$2.37	$2.37	4,635
2023-09-29	$2.34	$2.48	$2.21	$2.32	$2.32	8,545
2023-09-28	$2.40	$2.47	$2.21	$2.26	$2.26	26,878
2023-09-27	$2.26	$2.55	$1.90	$2.31	$2.31	61,052
2023-09-26	$2.42	$2.45	$2.34	$2.35	$2.35	5,763
2023-09-25	$2.49	$2.49	$2.42	$2.42	$2.42	9,240
2023-09-22	$2.42	$2.49	$2.42	$2.49	$2.49	1,062
2023-09-21	$2.40	$2.64	$2.40	$2.40	$2.40	13,151
2023-09-20	$2.51	$2.52	$2.37	$2.45	$2.45	6,634
2023-09-19	$2.50	$2.65	$2.37	$2.48	$2.48	35,087
2023-09-18	$2.44	$2.45	$2.34	$2.45	$2.45	42,003
2023-09-15	$2.35	$2.36	$2.24	$2.36	$2.36	17,752
2023-09-14	$2.10	$2.27	$2.10	$2.27	$2.27	16,139
2023-09-13	$2.10	$2.23	$2.10	$2.23	$2.23	4,080
2023-09-12	$2.20	$2.22	$2.10	$2.11	$2.11	12,969
2023-09-11	$2.18	$2.22	$2.10	$2.10	$2.10	11,958
2023-09-08	$2.14	$2.14	$2.05	$2.05	$2.05	2,923
2023-09-07	$2.14	$2.18	$2.03	$2.11	$2.11	9,060
2023-09-06	$2.04	$2.04	$2.03	$2.04	$2.04	4,340
2023-09-05	$2.18	$2.18	$2.05	$2.10	$2.10	5,686
2023-09-01	$2.08	$2.15	$1.89	$2.09	$2.09	13,155
2023-08-31	$2.00	$2.07	$1.96	$2.00	$2.00	15,934
2023-08-30	$1.89	$2.00	$1.89	$2.00	$2.00	3,650
2023-08-29	$1.86	$1.89	$1.86	$1.89	$1.89	3,143
2023-08-28	$1.89	$2.00	$1.84	$1.84	$1.84	2,396
2023-08-25	$1.85	$1.92	$1.85	$1.86	$1.86	3,007
2023-08-24	$1.79	$1.82	$1.79	$1.81	$1.81	1,585
2023-08-23	$1.89	$1.89	$1.80	$1.81	$1.81	2,541
2023-08-22	$1.79	$2.00	$1.78	$1.86	$1.86	7,984
2023-08-21	$1.96	$1.96	$1.77	$1.83	$1.83	4,886
2023-08-18	$1.88	$2.00	$1.76	$1.91	$1.91	8,056
2023-08-17	$1.71	$1.85	$1.71	$1.85	$1.85	3,723
2023-08-16	$1.52	$1.74	$1.52	$1.74	$1.74	11,637
2023-08-15	$1.52	$1.72	$1.52	$1.70	$1.70	6,093
2023-08-14	$1.50	$1.67	$1.46	$1.50	$1.50	14,310
2023-08-11	$1.60	$1.60	$1.45	$1.55	$1.55	1,998
2023-08-10	$1.75	$1.75	$1.50	$1.60	$1.60	16,036
2023-08-09	$1.83	$1.84	$1.60	$1.66	$1.66	12,747
2023-08-08	$1.90	$1.90	$1.74	$1.84	$1.84	6,373
2023-08-07	$1.88	$1.88	$1.74	$1.74	$1.74	2,399
2023-08-04	$1.84	$1.84	$1.81	$1.81	$1.81	2,512
2023-08-03	$1.90	$1.94	$1.90	$1.93	$1.93	1,900
2023-08-02	$1.76	$1.93	$1.75	$1.93	$1.93	9,731
2023-08-01	$1.85	$1.85	$1.78	$1.79	$1.79	8,256
2023-07-31	$1.93	$1.93	$1.78	$1.81	$1.81	2,464
2023-07-28	$1.92	$1.92	$1.92	$1.92	$1.92	457
2023-07-27	$1.92	$1.92	$1.92	$1.92	$1.92	1,665
2023-07-26	$1.92	$1.97	$1.92	$1.97	$1.97	1,819
2023-07-25	$1.93	$1.93	$1.92	$1.92	$1.92	504
2023-07-24	$2.02	$2.02	$1.92	$1.92	$1.92	6,458
2023-07-21	$1.99	$2.01	$1.97	$1.97	$1.97	3,114
2023-07-20	$2.03	$2.03	$1.76	$1.76	$1.76	3,537
2023-07-19	$1.82	$2.06	$1.78	$1.80	$1.80	11,252
2023-07-18	$1.81	$2.06	$1.81	$1.95	$1.95	1,742
2023-07-17	$2.02	$2.02	$2.02	$2.02	$2.02	445
2023-07-14	$2.01	$2.02	$1.98	$2.02	$2.02	2,608
2023-07-13	$1.95	$1.95	$1.76	$1.92	$1.92	3,361
2023-07-12	$1.94	$1.94	$1.94	$1.94	$1.94	240
2023-07-11	$1.91	$1.94	$1.91	$1.94	$1.94	2,855
2023-07-10	$1.92	$1.92	$1.92	$1.92	$1.92	930
2023-07-07	$1.86	$1.92	$1.86	$1.86	$1.86	1,134
2023-07-06	$1.84	$1.87	$1.76	$1.77	$1.77	2,049
2023-07-05	$1.89	$1.91	$1.89	$1.91	$1.91	2,116
2023-07-03	$1.84	$1.84	$1.78	$1.80	$1.80	2,093
2023-06-30	$1.95	$2.03	$1.95	$2.03	$2.03	401
2023-06-29	$1.92	$2.09	$1.80	$1.80	$1.80	942
2023-06-28	$1.92	$1.92	$1.92	$1.92	$1.92	971
2023-06-27	$1.85	$1.85	$1.84	$1.84	$1.84	1,484
2023-06-26	$1.89	$1.89	$1.80	$1.80	$1.80	1,548
2023-06-23	$1.86	$1.87	$1.85	$1.85	$1.85	2,070
2023-06-22	$1.84	$1.85	$1.84	$1.85	$1.85	581
2023-06-21	$1.99	$2.09	$1.88	$1.88	$1.88	1,172
2023-06-20	$2.00	$2.12	$1.89	$1.89	$1.89	1,814
2023-06-16	$2.00	$2.00	$1.89	$1.89	$1.89	4,635
2023-06-15	$2.25	$2.25	$2.00	$2.02	$2.02	3,118
2023-06-14	$2.16	$2.25	$2.09	$2.09	$2.09	11,863
2023-06-13	$1.90	$2.22	$1.90	$2.06	$2.06	8,577
2023-06-12	$2.00	$2.06	$1.94	$2.06	$2.06	5,128
2023-06-09	$1.94	$2.04	$1.84	$1.84	$1.84	1,280
2023-06-08	$1.92	$2.01	$1.88	$2.01	$2.01	946
2023-06-07	$1.88	$1.88	$1.87	$1.87	$1.87	763
2023-06-06	$1.87	$1.89	$1.87	$1.88	$1.88	2,529
2023-06-05	$2.03	$2.04	$1.81	$1.84	$1.84	2,764
2023-06-02	$1.97	$1.98	$1.76	$1.76	$1.76	2,305
2023-06-01	$1.90	$2.07	$1.79	$2.07	$2.07	3,003
2023-05-31	$2.04	$2.10	$1.76	$1.94	$1.94	8,351
2023-05-30	$2.04	$2.04	$2.04	$2.04	$2.04	88
2023-05-26	$2.04	$2.04	$2.04	$2.04	$2.04	1,474
2023-05-25	$2.05	$2.05	$2.03	$2.03	$2.03	1,339
2023-05-24	$2.04	$2.04	$2.04	$2.04	$2.04	362
2023-05-23	$2.10	$2.10	$2.10	$2.10	$2.10	580
2023-05-22	$2.06	$2.10	$2.06	$2.10	$2.10	1,043
2023-05-19	$2.07	$2.08	$2.05	$2.06	$2.06	6,373
2023-05-18	$2.02	$2.02	$2.02	$2.02	$2.02	1,144
2023-05-17	$1.86	$1.86	$1.86	$1.86	$1.86	627
2023-05-16	$1.75	$1.78	$1.75	$1.76	$1.76	425
2023-05-15	$1.80	$1.86	$1.77	$1.77	$1.77	637
2023-05-12	$1.89	$1.89	$1.85	$1.85	$1.85	696
2023-05-11	$1.96	$1.96	$1.89	$1.89	$1.89	954
2023-05-10	$1.87	$1.87	$1.87	$1.87	$1.87	203
2023-05-09	$1.86	$1.87	$1.86	$1.87	$1.87	527
2023-05-08	$2.06	$2.06	$1.92	$1.97	$1.97	654
2023-05-05	$2.04	$2.04	$2.01	$2.01	$2.01	1,548
2023-05-04	$2.08	$2.08	$1.96	$1.96	$1.96	1,174
2023-05-03	$1.93	$2.03	$1.80	$1.89	$1.89	11,848
2023-05-02	$2.06	$2.08	$1.92	$1.95	$1.95	2,073
2023-05-01	$2.06	$2.06	$2.00	$2.00	$2.00	3,155
2023-04-28	$2.03	$2.03	$1.82	$1.91	$1.91	2,658
2023-04-27	$1.83	$1.83	$1.83	$1.83	$1.83	86
2023-04-26	$1.82	$1.87	$1.82	$1.83	$1.83	734
2023-04-25	$1.92	$1.95	$1.92	$1.95	$1.95	1,322
2023-04-24	$2.07	$2.07	$1.84	$1.99	$1.99	16,642
2023-04-21	$1.90	$1.90	$1.90	$1.90	$1.90	693
2023-04-20	$1.90	$1.90	$1.90	$1.90	$1.90	224
2023-04-19	$1.90	$1.90	$1.90	$1.90	$1.90	1,011
2023-04-18	$1.88	$1.88	$1.83	$1.83	$1.83	2,872
2023-04-17	$1.86	$1.92	$1.86	$1.91	$1.91	2,508
2023-04-14	$1.89	$1.94	$1.89	$1.94	$1.94	2,435
2023-04-13	$1.99	$1.99	$1.89	$1.89	$1.89	2,209
2023-04-12	$1.86	$2.00	$1.86	$2.00	$2.00	4,684
2023-04-11	$1.86	$1.94	$1.86	$1.91	$1.91	2,138
2023-04-10	$1.85	$1.98	$1.83	$1.93	$1.93	14,823
2023-04-06	$1.95	$1.95	$1.83	$1.83	$1.83	2,833
2023-04-05	$1.75	$1.95	$1.75	$1.94	$1.94	44,240
2023-04-04	$1.55	$1.55	$1.55	$1.55	$1.55	252
2023-04-03	$1.55	$1.55	$1.55	$1.55	$1.55	372
2023-03-31	$1.55	$1.55	$1.55	$1.55	$1.55	192
2023-03-30	$1.51	$1.62	$1.51	$1.55	$1.55	9,575
2023-03-29	$1.89	$1.89	$1.63	$1.63	$1.63	7,457
2023-03-28	$1.90	$1.90	$1.80	$1.82	$1.82	10,882
2023-03-27	$1.83	$1.83	$1.60	$1.60	$1.60	1,168
2023-03-24	$1.67	$1.67	$1.55	$1.58	$1.58	3,492
2023-03-23	$1.90	$1.90	$1.66	$1.67	$1.67	2,541
2023-03-22	$1.81	$1.90	$1.81	$1.87	$1.87	9,667
2023-03-21	$1.62	$1.89	$1.52	$1.74	$1.74	3,529
2023-03-20	$1.90	$1.90	$1.60	$1.60	$1.60	3,398
2023-03-17	$1.63	$1.85	$1.63	$1.85	$1.85	26,135
2023-03-16	$1.44	$1.44	$1.44	$1.44	$1.44	228
2023-03-15	$1.46	$1.65	$1.44	$1.44	$1.44	4,317
2023-03-14	$1.54	$1.54	$1.44	$1.44	$1.44	9,328
2023-03-13	$1.44	$1.68	$1.44	$1.58	$1.58	3,449
2023-03-10	$1.69	$1.69	$1.49	$1.49	$1.49	4,932
2023-03-09	$1.50	$1.52	$1.48	$1.51	$1.51	1,940
2023-03-08	$1.51	$1.69	$1.51	$1.52	$1.52	4,654
2023-03-07	$1.52	$1.52	$1.47	$1.48	$1.48	850
2023-03-06	$1.50	$1.50	$1.48	$1.48	$1.48	1,235
2023-03-03	$1.51	$1.58	$1.50	$1.50	$1.50	2,406
2023-03-02	$1.51	$1.59	$1.50	$1.59	$1.59	3,326
2023-03-01	$1.75	$1.78	$1.60	$1.61	$1.61	18,862
2023-02-28	$1.45	$1.73	$1.37	$1.65	$1.65	3,073
2023-02-27	$1.38	$1.38	$1.38	$1.38	$1.38	374
2023-02-24	$1.40	$1.75	$1.29	$1.38	$1.38	28,698
2023-02-23	$1.58	$1.71	$1.55	$1.55	$1.55	6,580
2023-02-22	$1.35	$1.63	$1.35	$1.41	$1.41	5,692
2023-02-21	$1.28	$1.33	$1.28	$1.33	$1.33	2,058
2023-02-17	$1.32	$1.32	$1.32	$1.32	$1.32	411
2023-02-16	$1.33	$1.34	$1.33	$1.33	$1.33	822
2023-02-15	$1.28	$1.33	$1.28	$1.32	$1.32	10,607
2023-02-14	$1.36	$1.40	$1.29	$1.40	$1.40	5,488
2023-02-13	$1.37	$1.44	$1.37	$1.38	$1.38	4,338
2023-02-10	$1.38	$1.45	$1.28	$1.31	$1.31	11,713
2023-02-09	$1.60	$1.63	$1.32	$1.37	$1.37	10,740
2023-02-08	$1.50	$1.79	$1.50	$1.57	$1.57	1,322
2023-02-07	$1.62	$1.62	$1.62	$1.62	$1.62	163
2023-02-06	$1.62	$1.62	$1.62	$1.62	$1.62	52
2023-02-03	$1.62	$1.62	$1.62	$1.62	$1.62	198
2023-02-02	$1.68	$1.74	$1.55	$1.62	$1.62	1,989
2023-02-01	$1.67	$1.83	$1.66	$1.68	$1.68	1,794
2023-01-31	$1.67	$1.78	$1.60	$1.60	$1.60	8,358
2023-01-30	$1.55	$1.64	$1.55	$1.62	$1.62	3,223
2023-01-27	$1.58	$1.65	$1.54	$1.55	$1.55	5,041
2023-01-26	$1.54	$1.54	$1.54	$1.54	$1.54	544
2023-01-25	$1.61	$1.61	$1.61	$1.61	$1.61	197
2023-01-24	$1.51	$1.61	$1.51	$1.61	$1.61	629
2023-01-23	$1.55	$1.63	$1.55	$1.55	$1.55	1,024
2023-01-20	$1.63	$1.63	$1.51	$1.51	$1.51	2,970
2023-01-19	$1.56	$1.56	$1.56	$1.56	$1.56	986
2023-01-18	$1.65	$1.68	$1.57	$1.60	$1.60	2,137
2023-01-17	$1.64	$1.71	$1.56	$1.58	$1.58	4,173
2023-01-13	$1.73	$1.73	$1.64	$1.64	$1.64	2,139
2023-01-12	$1.90	$1.90	$1.55	$1.70	$1.70	22,774
2023-01-11	$1.96	$1.96	$1.90	$1.90	$1.90	3,553
2023-01-10	$1.94	$1.94	$1.90	$1.94	$1.94	1,073
2023-01-09	$1.91	$1.93	$1.90	$1.90	$1.90	752
2023-01-06	$1.95	$1.95	$1.90	$1.90	$1.90	725
2023-01-05	$2.03	$2.03	$2.03	$2.03	$2.03	508
2023-01-04	$1.94	$2.06	$1.94	$2.06	$2.06	1,397
2023-01-03	$1.98	$1.98	$1.98	$1.98	$1.98	467
2022-12-30	$2.17	$2.22	$1.90	$1.96	$1.96	2,995
2022-12-29	$1.97	$2.20	$1.97	$2.20	$2.20	683
2022-12-28	$2.09	$2.09	$1.97	$2.00	$2.00	1,335
2022-12-27	$2.07	$2.22	$2.07	$2.15	$2.15	676
2022-12-23	$2.05	$2.10	$2.05	$2.10	$2.10	297
2022-12-22	$1.93	$2.05	$1.92	$2.05	$2.05	3,506
2022-12-21	$1.94	$1.94	$1.94	$1.94	$1.94	1,031
2022-12-20	$1.92	$1.95	$1.92	$1.94	$1.94	1,486
2022-12-19	$2.02	$2.06	$1.92	$1.93	$1.93	5,554
2022-12-16	$2.14	$2.28	$1.90	$1.91	$1.91	32,272
2022-12-15	$2.05	$2.25	$2.00	$2.14	$2.14	9,295
2022-12-14	$2.09	$2.14	$2.00	$2.00	$2.00	3,940
2022-12-13	$2.13	$2.13	$2.13	$2.13	$2.13	2,403
2022-12-12	$2.18	$2.23	$2.10	$2.23	$2.23	3,528
2022-12-09	$2.15	$2.15	$2.15	$2.15	$2.15	3,815
2022-12-08	$2.15	$2.15	$2.01	$2.14	$2.14	3,908
2022-12-07	$2.10	$2.10	$2.10	$2.10	$2.10	2,049
2022-12-06	$2.05	$2.07	$1.98	$2.07	$2.07	4,837
2022-12-05	$2.00	$2.07	$1.95	$2.07	$2.07	10,214
2022-12-02	$2.02	$2.02	$2.02	$2.02	$2.02	58
2022-12-01	$2.02	$2.02	$1.94	$2.02	$2.02	1,809
2022-11-30	$1.96	$1.96	$1.96	$1.96	$1.96	16
2022-11-29	$1.99	$1.99	$1.96	$1.96	$1.96	564
2022-11-28	$2.07	$2.07	$1.93	$2.06	$2.06	1,658
2022-11-25	$2.01	$2.01	$2.01	$2.01	$2.01	1
2022-11-23	$2.01	$2.01	$2.01	$2.01	$2.01	333
2022-11-22	$1.99	$2.05	$1.99	$2.00	$2.00	1,630
2022-11-21	$1.99	$2.10	$1.99	$2.10	$2.10	914
2022-11-18	$2.06	$2.06	$2.06	$2.06	$2.06	33
2022-11-17	$2.06	$2.06	$2.06	$2.06	$2.06	532
2022-11-16	$2.00	$2.08	$1.98	$2.08	$2.08	742
2022-11-15	$2.08	$2.08	$1.99	$1.99	$1.99	2,065
2022-11-14	$2.09	$2.09	$2.09	$2.09	$2.09	279
2022-11-11	$2.10	$2.10	$2.10	$2.10	$2.10	349
2022-11-10	$2.02	$2.09	$2.00	$2.08	$2.08	1,434
2022-11-09	$1.94	$2.00	$1.90	$2.00	$2.00	644
2022-11-08	$1.92	$1.92	$1.92	$1.92	$1.92	811
2022-11-07	$1.93	$2.09	$1.93	$2.09	$2.09	1,156
2022-11-04	$2.06	$2.06	$1.90	$1.90	$1.90	11,799
2022-11-03	$1.96	$2.06	$1.96	$2.06	$2.06	3,794
2022-11-02	$1.95	$1.95	$1.95	$1.95	$1.95	349
2022-11-01	$1.96	$1.96	$1.90	$1.91	$1.91	1,799
2022-10-31	$1.90	$2.01	$1.90	$1.96	$1.96	825
2022-10-28	$1.91	$1.91	$1.91	$1.91	$1.91	799
2022-10-27	$1.94	$1.99	$1.92	$1.99	$1.99	4,281
2022-10-26	$1.87	$1.90	$1.87	$1.90	$1.90	2,411
2022-10-25	$1.81	$1.90	$1.77	$1.77	$1.77	1,924
2022-10-24	$1.82	$1.82	$1.76	$1.77	$1.77	3,057
2022-10-21	$1.75	$1.78	$1.75	$1.78	$1.78	1,574
2022-10-20	$1.77	$1.77	$1.62	$1.62	$1.62	2,547
2022-10-19	$1.74	$1.74	$1.74	$1.74	$1.74	31
2022-10-18	$1.74	$1.74	$1.74	$1.74	$1.74	89
2022-10-17	$1.74	$1.74	$1.74	$1.74	$1.74	435
2022-10-14	$1.74	$1.74	$1.74	$1.74	$1.74	374
2022-10-13	$1.75	$1.75	$1.75	$1.75	$1.75	3,222
2022-10-12	$1.81	$1.84	$1.67	$1.67	$1.67	6,149
2022-10-11	$1.80	$1.80	$1.80	$1.80	$1.80	288
2022-10-10	$1.76	$1.77	$1.76	$1.77	$1.77	808
2022-10-07	$1.76	$1.87	$1.75	$1.80	$1.80	4,988
2022-10-06	$1.66	$1.78	$1.66	$1.78	$1.78	4,214
2022-10-05	$1.59	$1.78	$1.57	$1.67	$1.67	4,033
2022-10-04	$1.87	$1.87	$1.54	$1.63	$1.63	9,723
2022-10-03	$1.59	$1.59	$1.59	$1.59	$1.59	186
2022-09-30	$1.46	$1.66	$1.43	$1.59	$1.59	2,778
2022-09-29	$1.78	$1.78	$1.78	$1.78	$1.78	890
2022-09-28	$1.70	$1.80	$1.70	$1.78	$1.78	4,866
2022-09-27	$1.70	$1.70	$1.70	$1.70	$1.70	353
2022-09-26	$1.93	$1.93	$1.68	$1.93	$1.93	8,851
2022-09-23	$1.90	$1.98	$1.85	$1.90	$1.90	4,340
2022-09-22	$2.08	$2.08	$1.98	$1.98	$1.98	14,690
2022-09-21	$1.87	$2.03	$1.83	$1.98	$1.98	6,068
2022-09-20	$2.10	$2.10	$1.86	$2.08	$2.08	55,242
2022-09-19	$1.94	$2.18	$1.78	$2.18	$2.18	61,791
2022-09-16	$1.70	$2.00	$1.67	$2.00	$2.00	77,870
2022-09-15	$1.47	$1.68	$1.40	$1.68	$1.68	45,608
2022-09-14	$1.11	$1.57	$1.11	$1.57	$1.57	28,798
2022-09-13	$1.17	$1.20	$1.10	$1.11	$1.11	22,004
2022-09-12	$1.12	$1.17	$1.11	$1.17	$1.17	8,153
2022-09-09	$1.11	$1.15	$1.11	$1.13	$1.13	15,721
2022-09-08	$1.10	$1.14	$1.10	$1.12	$1.12	5,944
2022-09-07	$1.11	$1.15	$1.10	$1.10	$1.10	9,798
2022-09-06	$1.10	$1.12	$1.10	$1.10	$1.10	16,928
2022-09-02	$1.13	$1.13	$1.10	$1.10	$1.10	947
2022-09-01	$1.10	$1.12	$1.10	$1.10	$1.10	19,886
2022-08-31	$1.14	$1.14	$1.10	$1.11	$1.11	11,163
2022-08-30	$1.08	$1.15	$1.08	$1.15	$1.15	7,883
2022-08-29	$1.22	$1.22	$1.11	$1.11	$1.11	15,145
2022-08-26	$1.19	$1.21	$1.19	$1.19	$1.19	5,194
2022-08-25	$1.26	$1.26	$1.18	$1.18	$1.18	14,506
2022-08-24	$1.32	$1.32	$1.22	$1.24	$1.24	10,316
2022-08-23	$1.30	$1.45	$1.25	$1.32	$1.32	8,531
2022-08-22	$1.36	$1.36	$1.21	$1.28	$1.28	16,227
2022-08-19	$1.42	$1.45	$1.32	$1.43	$1.43	3,924
2022-08-18	$1.45	$1.50	$1.40	$1.48	$1.48	6,682
2022-08-17	$1.52	$1.58	$1.46	$1.49	$1.49	8,291
2022-08-16	$1.66	$1.75	$1.66	$1.67	$1.67	5,102
2022-08-15	$1.53	$1.75	$1.52	$1.66	$1.66	3,138
2022-08-12	$1.73	$1.75	$1.37	$1.62	$1.62	5,151
2022-08-11	$1.44	$1.65	$1.44	$1.64	$1.64	6,150
2022-08-10	$1.31	$1.40	$1.31	$1.40	$1.40	1,393
2022-08-09	$1.42	$1.42	$1.31	$1.31	$1.31	1,024
2022-08-08	$1.28	$1.41	$1.28	$1.41	$1.41	2,252
2022-08-05	$1.40	$1.48	$1.30	$1.30	$1.30	12,508
2022-08-04	$1.52	$1.52	$1.37	$1.37	$1.37	2,654
2022-08-03	$1.57	$1.63	$1.48	$1.48	$1.48	5,670
2022-08-02	$1.65	$1.65	$1.58	$1.60	$1.60	3,193
2022-08-01	$1.62	$1.65	$1.51	$1.51	$1.51	4,671
2022-07-29	$1.82	$1.82	$1.50	$1.52	$1.52	16,181
2022-07-28	$1.54	$1.74	$1.54	$1.55	$1.55	1,132
2022-07-27	$1.76	$1.84	$1.74	$1.75	$1.75	1,694
2022-07-26	$1.75	$1.75	$1.52	$1.52	$1.52	780
2022-07-25	$1.74	$1.78	$1.74	$1.78	$1.78	1,362
2022-07-22	$1.55	$1.77	$1.55	$1.77	$1.77	6,424
2022-07-21	$1.54	$1.70	$1.53	$1.56	$1.56	5,427
2022-07-20	$1.75	$1.75	$1.52	$1.52	$1.52	1,083
2022-07-19	$1.53	$1.60	$1.48	$1.56	$1.56	2,265
2022-07-18	$1.51	$1.59	$1.51	$1.52	$1.52	1,763
2022-07-15	$1.53	$1.53	$1.49	$1.52	$1.52	1,238
2022-07-14	$1.40	$1.44	$1.29	$1.44	$1.44	3,725
2022-07-13	$1.44	$1.50	$1.39	$1.50	$1.50	2,340
2022-07-12	$1.28	$1.49	$1.28	$1.43	$1.43	1,971
2022-07-11	$1.37	$1.37	$1.34	$1.34	$1.34	3,075
2022-07-08	$1.32	$1.38	$1.32	$1.38	$1.38	392
2022-07-07	$1.30	$1.41	$1.30	$1.41	$1.41	6,745
2022-07-06	$1.35	$1.35	$1.35	$1.35	$1.35	114
2022-07-05	$1.28	$1.37	$1.28	$1.35	$1.35	2,503
2022-07-01	$1.35	$1.41	$1.35	$1.41	$1.41	3,061
2022-06-30	$1.29	$1.35	$1.29	$1.34	$1.34	2,510
2022-06-29	$1.37	$1.37	$1.37	$1.37	$1.37	108
2022-06-28	$1.41	$1.41	$1.36	$1.37	$1.37	23,514
2022-06-27	$1.36	$1.51	$1.36	$1.38	$1.38	10,977
2022-06-24	$1.30	$1.48	$1.30	$1.30	$1.30	73,666
2022-06-23	$1.38	$1.51	$1.38	$1.40	$1.40	31,046
2022-06-22	$1.38	$1.67	$1.38	$1.44	$1.44	20,202
2022-06-21	$1.64	$1.65	$1.50	$1.50	$1.50	3,922
2022-06-17	$1.40	$1.51	$1.40	$1.51	$1.51	6,596
2022-06-16	$1.64	$1.65	$1.44	$1.45	$1.45	11,161
2022-06-15	$1.64	$1.64	$1.53	$1.55	$1.55	3,541
2022-06-14	$1.78	$1.78	$1.58	$1.59	$1.59	5,143
2022-06-13	$1.66	$1.98	$1.66	$1.77	$1.77	5,318
2022-06-10	$1.95	$1.95	$1.88	$1.88	$1.88	1,290
2022-06-09	$1.68	$1.99	$1.62	$1.94	$1.94	8,423
2022-06-08	$1.77	$1.91	$1.68	$1.91	$1.91	9,444
2022-06-07	$1.75	$1.75	$1.64	$1.73	$1.73	6,150
2022-06-06	$1.61	$1.69	$1.55	$1.69	$1.69	11,189
2022-06-03	$1.67	$1.67	$1.67	$1.67	$1.67	771
2022-06-02	$1.58	$1.68	$1.58	$1.68	$1.68	6,223
2022-06-01	$1.62	$1.62	$1.58	$1.62	$1.62	2,045
2022-05-31	$1.76	$1.76	$1.58	$1.63	$1.63	5,969
2022-05-27	$1.72	$1.73	$1.66	$1.66	$1.66	734
2022-05-26	$1.69	$1.77	$1.69	$1.70	$1.70	2,494
2022-05-25	$1.70	$1.70	$1.70	$1.70	$1.70	761
2022-05-24	$1.97	$2.10	$1.61	$1.65	$1.65	35,629
2022-05-23	$1.57	$2.00	$1.57	$1.90	$1.90	22,689
2022-05-20	$1.65	$1.65	$1.65	$1.65	$1.65	59
2022-05-19	$1.65	$1.65	$1.65	$1.65	$1.65	788
2022-05-18	$1.63	$1.64	$1.60	$1.61	$1.61	29,988
2022-05-17	$1.66	$1.66	$1.58	$1.61	$1.61	6,632
2022-05-16	$1.65	$1.66	$1.64	$1.66	$1.66	1,628
2022-05-13	$1.60	$1.62	$1.59	$1.62	$1.62	4,618
2022-05-12	$1.71	$1.77	$1.57	$1.57	$1.57	1,491
2022-05-11	$1.64	$1.65	$1.64	$1.65	$1.65	4,524
2022-05-10	$1.72	$1.80	$1.66	$1.66	$1.66	6,613
2022-05-09	$1.64	$1.66	$1.63	$1.65	$1.65	1,610
2022-05-06	$1.79	$1.79	$1.71	$1.74	$1.74	1,577
2022-05-05	$1.86	$1.86	$1.78	$1.78	$1.78	1,579
2022-05-04	$1.75	$1.85	$1.70	$1.85	$1.85	17,008
2022-05-03	$1.70	$1.77	$1.70	$1.75	$1.75	6,788
2022-05-02	$1.86	$1.86	$1.74	$1.77	$1.77	3,818
2022-04-29	$1.83	$1.88	$1.77	$1.84	$1.84	11,113
2022-04-28	$1.78	$1.81	$1.76	$1.81	$1.81	3,760
2022-04-27	$1.83	$1.83	$1.76	$1.76	$1.76	1,344
2022-04-26	$1.93	$1.93	$1.83	$1.85	$1.85	5,312
2022-04-25	$1.99	$1.99	$1.90	$1.92	$1.92	20,945
2022-04-22	$1.95	$1.95	$1.84	$1.89	$1.89	26,518
2022-04-21	$2.02	$2.02	$1.95	$1.95	$1.95	7,398
2022-04-20	$2.07	$2.07	$2.01	$2.02	$2.02	6,976
2022-04-19	$2.09	$2.09	$2.03	$2.04	$2.04	5,821
2022-04-18	$2.15	$2.15	$2.05	$2.05	$2.05	8,223
2022-04-14	$2.16	$2.16	$2.08	$2.15	$2.15	20,622
2022-04-13	$2.25	$2.25	$2.21	$2.21	$2.21	16,440
2022-04-12	$2.33	$2.33	$2.29	$2.29	$2.29	7,340
2022-04-11	$2.60	$2.60	$2.34	$2.35	$2.35	27,945
2022-04-08	$2.63	$2.64	$2.51	$2.62	$2.62	16,061
2022-04-07	$2.47	$2.64	$2.47	$2.61	$2.61	21,988
2022-04-06	$2.56	$2.69	$2.46	$2.53	$2.53	80,407
2022-04-05	$2.38	$2.55	$2.38	$2.55	$2.55	31,572
2022-04-04	$2.38	$2.38	$2.36	$2.37	$2.37	66,049
2022-04-01	$2.33	$2.37	$2.33	$2.37	$2.37	60,222
2022-03-31	$2.31	$2.33	$2.31	$2.33	$2.33	19,182
2022-03-30	$2.31	$2.33	$2.30	$2.32	$2.32	68,218
2022-03-29	$2.28	$2.29	$2.28	$2.29	$2.29	28,846
2022-03-28	$2.25	$2.27	$2.25	$2.26	$2.26	3,006
2022-03-25	$2.27	$2.28	$2.26	$2.27	$2.27	8,748
2022-03-24	$2.27	$2.28	$2.27	$2.27	$2.27	10,806
2022-03-23	$2.30	$2.32	$2.28	$2.28	$2.28	4,329
2022-03-22	$2.32	$2.32	$2.28	$2.28	$2.28	32,186
2022-03-21	$2.34	$2.36	$2.33	$2.33	$2.33	10,267
2022-03-18	$2.32	$2.35	$2.32	$2.35	$2.35	50,916
2022-03-17	$2.34	$2.34	$2.33	$2.33	$2.33	19,377
2022-03-16	$2.34	$2.34	$2.33	$2.33	$2.33	20,507
2022-03-15	$2.33	$2.34	$2.33	$2.33	$2.33	3,615
2022-03-14	$2.34	$2.34	$2.33	$2.33	$2.33	17,167
2022-03-11	$2.34	$2.34	$2.33	$2.34	$2.34	7,502
2022-03-10	$2.33	$2.34	$2.33	$2.34	$2.34	32,956
2022-03-09	$2.34	$2.34	$2.33	$2.34	$2.34	36,421
2022-03-08	$2.34	$2.61	$2.34	$2.35	$2.35	94,762
2022-03-07	$2.34	$2.35	$2.33	$2.34	$2.34	11,338
2022-03-04	$2.33	$2.35	$2.33	$2.34	$2.34	84,978
2022-03-03	$2.35	$2.35	$2.33	$2.33	$2.33	445
2022-03-02	$2.34	$2.34	$2.33	$2.34	$2.34	3,583
2022-03-01	$2.33	$2.34	$2.32	$2.34	$2.34	19,770
2022-02-28	$2.33	$2.34	$2.33	$2.33	$2.33	3,566
2022-02-25	$2.33	$2.34	$2.33	$2.34	$2.34	8,892
2022-02-24	$2.34	$2.34	$2.33	$2.33	$2.33	7,519
2022-02-23	$2.33	$2.35	$2.33	$2.34	$2.34	20,476
2022-02-22	$2.33	$2.35	$2.33	$2.34	$2.34	30,157
2022-02-18	$2.34	$2.34	$2.34	$2.34	$2.34	2,909
2022-02-17	$2.34	$2.34	$2.33	$2.34	$2.34	18,413
2022-02-16	$2.33	$2.34	$2.32	$2.34	$2.34	14,050
2022-02-15	$2.34	$2.35	$2.33	$2.34	$2.34	22,877
2022-02-14	$2.33	$2.35	$2.33	$2.35	$2.35	9,137
2022-02-11	$2.37	$2.37	$2.33	$2.35	$2.35	36,215
2022-02-10	$2.37	$2.38	$2.35	$2.35	$2.35	14,469
2022-02-09	$2.34	$2.36	$2.34	$2.36	$2.36	5,384
2022-02-08	$2.37	$2.37	$2.35	$2.35	$2.35	15,001
2022-02-07	$2.34	$2.35	$2.34	$2.34	$2.34	3,298
2022-02-04	$2.33	$2.34	$2.33	$2.34	$2.34	10,652
2022-02-03	$2.35	$2.35	$2.34	$2.34	$2.34	13,533
2022-02-02	$2.33	$2.35	$2.33	$2.34	$2.34	14,336
2022-02-01	$2.48	$2.48	$2.33	$2.34	$2.34	50,278
2022-01-31	$2.34	$2.34	$2.33	$2.34	$2.34	40,781
2022-01-28	$2.32	$2.34	$2.32	$2.34	$2.34	9,486
2022-01-27	$2.32	$2.33	$2.32	$2.33	$2.33	31,290
2022-01-26	$2.33	$2.33	$2.32	$2.33	$2.33	17,548
2022-01-25	$2.32	$2.33	$2.32	$2.33	$2.33	48,279
2022-01-24	$2.32	$2.34	$2.32	$2.32	$2.32	53,930
2022-01-21	$2.32	$2.33	$2.32	$2.32	$2.32	107,938
2022-01-20	$2.33	$2.34	$2.33	$2.33	$2.33	52,001
2022-01-19	$2.33	$2.34	$2.33	$2.33	$2.33	7,630
2022-01-18	$2.33	$2.34	$2.33	$2.33	$2.33	9,162
2022-01-14	$2.34	$2.34	$2.33	$2.33	$2.33	22,917
2022-01-13	$2.34	$2.35	$2.33	$2.34	$2.34	281,052
2022-01-12	$2.34	$2.34	$2.33	$2.33	$2.33	349,452
2022-01-11	$2.34	$2.34	$2.33	$2.33	$2.33	18,948
2022-01-10	$2.45	$2.45	$2.31	$2.34	$2.34	58,725
2022-01-07	$2.31	$2.31	$2.30	$2.31	$2.31	4,946
2022-01-06	$2.31	$2.32	$2.31	$2.32	$2.32	26,168
2022-01-05	$2.30	$2.32	$2.30	$2.31	$2.31	24,922
2022-01-04	$2.33	$2.33	$2.31	$2.33	$2.33	32,120
2022-01-03	$2.32	$2.33	$2.31	$2.33	$2.33	23,418
2021-12-31	$2.30	$2.32	$2.30	$2.32	$2.32	26,345
2021-12-30	$2.31	$2.31	$2.29	$2.30	$2.30	85,961
2021-12-29	$2.28	$2.30	$2.28	$2.30	$2.30	64,655
2021-12-28	$2.27	$2.30	$2.27	$2.30	$2.30	24,193
2021-12-27	$2.29	$2.29	$2.27	$2.28	$2.28	23,785
2021-12-23	$2.30	$2.30	$2.28	$2.29	$2.29	54,376
2021-12-22	$2.29	$2.30	$2.28	$2.29	$2.29	22,816
2021-12-21	$2.28	$2.31	$2.28	$2.30	$2.30	44,677
2021-12-20	$2.27	$2.31	$2.27	$2.30	$2.30	39,881
2021-12-17	$2.28	$2.30	$2.25	$2.30	$2.30	223,327
2021-12-16	$2.31	$2.31	$2.27	$2.28	$2.28	808,802
2021-12-15	$2.33	$2.33	$2.30	$2.31	$2.31	29,336
2021-12-14	$2.31	$2.32	$2.30	$2.30	$2.30	121,573
2021-12-13	$2.31	$2.32	$2.31	$2.31	$2.31	39,577
2021-12-10	$2.32	$2.32	$2.31	$2.32	$2.32	13,529
2021-12-09	$2.31	$2.32	$2.31	$2.32	$2.32	12,142
2021-12-08	$2.32	$2.33	$2.31	$2.32	$2.32	195,438
2021-12-07	$2.32	$2.33	$2.32	$2.32	$2.32	18,753
2021-12-06	$2.32	$2.33	$2.31	$2.33	$2.33	160,670
2021-12-03	$2.32	$2.33	$2.32	$2.32	$2.32	95,387
2021-12-02	$2.32	$2.33	$2.32	$2.33	$2.33	34,324
2021-12-01	$2.32	$2.33	$2.32	$2.32	$2.32	90,540
2021-11-30	$2.32	$2.33	$2.32	$2.32	$2.32	39,622
2021-11-29	$2.32	$2.33	$2.32	$2.32	$2.32	23,149
2021-11-26	$2.31	$2.32	$2.31	$2.32	$2.32	43,485
2021-11-24	$2.31	$2.32	$2.31	$2.32	$2.32	21,882
2021-11-23	$2.31	$2.33	$2.31	$2.31	$2.31	1,329,329
2021-11-22	$2.32	$2.33	$2.30	$2.31	$2.31	759,222
2021-11-19	$2.33	$2.33	$2.32	$2.32	$2.32	169,370
2021-11-18	$2.32	$2.33	$2.32	$2.32	$2.32	123,829
2021-11-17	$2.32	$2.33	$2.32	$2.33	$2.33	47,930
2021-11-16	$2.33	$2.33	$2.32	$2.32	$2.32	47,422
2021-11-15	$2.32	$2.34	$2.32	$2.34	$2.34	215,341
2021-11-12	$2.33	$2.34	$2.32	$2.33	$2.33	147,141
2021-11-11	$2.33	$2.34	$2.32	$2.33	$2.33	27,139
2021-11-10	$2.32	$2.34	$2.32	$2.34	$2.34	199,592
2021-11-09	$2.32	$2.34	$2.32	$2.32	$2.32	210,774
2021-11-08	$2.32	$2.33	$2.32	$2.33	$2.33	88,270
2021-11-05	$2.33	$2.34	$2.32	$2.33	$2.33	661,814
2021-11-04	$2.32	$2.33	$2.32	$2.33	$2.33	142,143
2021-11-03	$2.32	$2.34	$2.32	$2.33	$2.33	31,784
2021-11-02	$2.32	$2.33	$2.32	$2.33	$2.33	208,644
2021-11-01	$2.32	$2.34	$2.32	$2.33	$2.33	80,105
2021-10-29	$2.32	$2.33	$2.32	$2.32	$2.32	72,929
2021-10-28	$2.32	$2.34	$2.32	$2.33	$2.33	36,922
2021-10-27	$2.31	$2.35	$2.31	$2.34	$2.34	847,472
2021-10-26	$2.31	$2.33	$2.31	$2.33	$2.33	91,132
2021-10-25	$2.31	$2.34	$2.31	$2.33	$2.33	2,127,965
2021-10-22	$2.27	$2.28	$2.20	$2.23	$2.23	15,567
2021-10-21	$2.32	$2.33	$2.25	$2.28	$2.28	21,273
2021-10-20	$2.25	$2.31	$2.22	$2.31	$2.31	18,117
2021-10-19	$2.26	$2.27	$2.21	$2.24	$2.24	35,729
2021-10-18	$2.25	$2.30	$2.25	$2.27	$2.27	18,929
2021-10-15	$2.32	$2.33	$2.25	$2.25	$2.25	27,449
2021-10-14	$2.36	$2.36	$2.23	$2.26	$2.26	48,488
2021-10-13	$2.25	$2.36	$2.25	$2.32	$2.32	37,444
2021-10-12	$2.41	$2.44	$2.29	$2.29	$2.29	61,593
2021-10-11	$2.39	$2.39	$2.22	$2.33	$2.33	223,165
2021-10-08	$2.00	$2.18	$1.99	$2.10	$2.10	125,218
2021-10-07	$2.12	$2.20	$1.97	$2.02	$2.02	133,083
2021-10-06	$2.18	$2.23	$2.10	$2.13	$2.13	24,249
2021-10-05	$2.28	$2.33	$2.16	$2.17	$2.17	62,752
2021-10-04	$2.36	$2.38	$2.24	$2.28	$2.28	37,141
2021-10-01	$2.45	$2.50	$2.30	$2.33	$2.33	32,152
2021-09-30	$2.56	$2.60	$2.42	$2.49	$2.49	26,568
2021-09-29	$2.50	$2.66	$2.50	$2.55	$2.55	92,030
2021-09-28	$2.45	$2.59	$2.45	$2.47	$2.47	43,097
2021-09-27	$2.39	$2.45	$2.39	$2.42	$2.42	18,864
2021-09-24	$2.44	$2.46	$2.34	$2.36	$2.36	41,725
2021-09-23	$2.60	$2.60	$2.45	$2.52	$2.52	23,460
2021-09-22	$2.39	$2.70	$2.12	$2.64	$2.64	182,375
2021-09-21	$2.26	$2.44	$2.20	$2.39	$2.39	82,906
2021-09-20	$2.18	$2.38	$2.06	$2.22	$2.22	77,363
2021-09-17	$2.01	$2.24	$1.96	$2.19	$2.19	89,081
2021-09-16	$2.02	$2.09	$2.00	$2.05	$2.05	20,475
2021-09-15	$1.99	$2.04	$1.95	$2.01	$2.01	59,737
2021-09-14	$2.02	$2.02	$1.91	$1.92	$1.92	14,347
2021-09-13	$2.01	$2.01	$1.97	$2.00	$2.00	15,174
2021-09-10	$1.98	$2.12	$1.98	$2.02	$2.02	26,747
2021-09-09	$1.96	$2.02	$1.95	$1.96	$1.96	10,538
2021-09-08	$1.99	$2.11	$1.97	$2.02	$2.02	22,667
2021-09-07	$2.06	$2.07	$1.94	$2.01	$2.01	17,037
2021-09-03	$2.05	$2.13	$1.98	$2.08	$2.08	25,243
2021-09-02	$2.01	$2.15	$2.00	$2.03	$2.03	19,155
2021-09-01	$1.96	$1.99	$1.93	$1.98	$1.98	14,598
2021-08-31	$2.01	$2.01	$1.91	$1.93	$1.93	21,704
2021-08-30	$2.00	$2.04	$1.97	$1.97	$1.97	5,757
2021-08-27	$1.98	$2.04	$1.98	$2.00	$2.00	11,287
2021-08-26	$2.02	$2.03	$1.96	$1.99	$1.99	14,292
2021-08-25	$1.90	$2.04	$1.89	$2.01	$2.01	30,772
2021-08-24	$1.88	$1.93	$1.88	$1.91	$1.91	9,881
2021-08-23	$1.88	$1.91	$1.83	$1.91	$1.91	16,290
2021-08-20	$1.88	$1.91	$1.88	$1.90	$1.90	11,716
2021-08-19	$1.84	$1.90	$1.84	$1.85	$1.85	35,734
2021-08-18	$1.85	$1.91	$1.85	$1.88	$1.88	68,880
2021-08-17	$1.95	$1.96	$1.89	$1.89	$1.89	51,696
2021-08-16	$1.98	$2.03	$1.93	$1.94	$1.94	51,129
2021-08-13	$1.97	$2.11	$1.97	$2.03	$2.03	179,570
2021-08-12	$2.30	$2.40	$1.92	$2.00	$2.00	267,068
2021-08-11	$2.52	$2.61	$2.52	$2.60	$2.60	11,469
2021-08-10	$2.55	$2.56	$2.52	$2.54	$2.54	10,386
2021-08-09	$2.51	$2.56	$2.51	$2.55	$2.55	5,080
2021-08-06	$2.50	$2.59	$2.50	$2.53	$2.53	10,411
2021-08-05	$2.60	$2.61	$2.50	$2.55	$2.55	24,175
2021-08-04	$2.63	$2.65	$2.52	$2.57	$2.57	23,981
2021-08-03	$2.70	$2.70	$2.62	$2.67	$2.67	31,808
2021-08-02	$2.70	$2.70	$2.63	$2.69	$2.69	8,504
2021-07-30	$2.70	$2.75	$2.69	$2.71	$2.71	4,287
2021-07-29	$2.74	$2.77	$2.69	$2.73	$2.73	18,301
2021-07-28	$2.90	$2.93	$2.70	$2.76	$2.76	28,641
2021-07-27	$2.96	$2.96	$2.83	$2.87	$2.87	10,717
2021-07-26	$2.80	$2.98	$2.80	$2.94	$2.94	144,606
2021-07-23	$2.85	$2.94	$2.68	$2.80	$2.80	227,443
2021-07-22	$2.58	$2.99	$2.50	$2.97	$2.97	150,814
2021-07-21	$2.69	$2.69	$2.59	$2.59	$2.59	21,107
2021-07-20	$2.60	$2.72	$2.60	$2.60	$2.60	31,736
2021-07-19	$2.69	$2.73	$2.60	$2.65	$2.65	35,291
2021-07-16	$2.73	$2.76	$2.67	$2.67	$2.67	16,049
2021-07-15	$2.90	$2.92	$2.71	$2.74	$2.74	16,007
2021-07-14	$2.80	$3.00	$2.75	$2.89	$2.89	131,775
2021-07-13	$2.68	$2.80	$2.65	$2.75	$2.75	30,359
2021-07-12	$2.66	$2.75	$2.65	$2.70	$2.70	28,559
2021-07-09	$2.66	$2.68	$2.65	$2.65	$2.65	4,084
2021-07-08	$2.65	$2.66	$2.65	$2.66	$2.66	8,892
2021-07-07	$2.72	$2.72	$2.65	$2.66	$2.66	8,711
2021-07-06	$2.64	$2.67	$2.64	$2.66	$2.66	9,152
2021-07-02	$2.64	$2.72	$2.61	$2.64	$2.64	13,160
2021-07-01	$2.63	$2.78	$2.62	$2.63	$2.63	85,447
2021-06-30	$2.63	$2.70	$2.60	$2.61	$2.61	28,576
2021-06-29	$2.60	$2.71	$2.46	$2.71	$2.71	136,829
2021-06-28	$2.72	$2.74	$2.59	$2.59	$2.59	17,598
2021-06-25	$2.75	$2.80	$2.54	$2.56	$2.56	91,053
2021-06-24	$2.67	$2.75	$2.67	$2.71	$2.71	7,933
2021-06-23	$2.58	$2.74	$2.58	$2.74	$2.74	18,255
2021-06-22	$2.71	$2.74	$2.62	$2.68	$2.68	40,920
2021-06-21	$2.63	$2.71	$2.57	$2.69	$2.69	9,820
2021-06-18	$2.70	$2.70	$2.58	$2.65	$2.65	22,342
2021-06-17	$2.67	$2.74	$2.62	$2.70	$2.70	13,271
2021-06-16	$2.72	$2.76	$2.68	$2.72	$2.72	22,715
2021-06-15	$2.74	$2.78	$2.72	$2.73	$2.73	16,613
2021-06-14	$2.75	$2.79	$2.71	$2.75	$2.75	22,278
2021-06-11	$2.67	$2.76	$2.67	$2.73	$2.73	19,216
2021-06-10	$2.77	$2.77	$2.60	$2.67	$2.67	19,909
2021-06-09	$2.62	$2.75	$2.59	$2.73	$2.73	53,174
2021-06-08	$2.49	$2.60	$2.45	$2.58	$2.58	61,040
2021-06-07	$2.47	$2.54	$2.44	$2.50	$2.50	40,932
2021-06-04	$2.50	$2.51	$2.47	$2.50	$2.50	17,913
2021-06-03	$2.46	$2.51	$2.42	$2.51	$2.51	10,438
2021-06-02	$2.36	$2.46	$2.36	$2.46	$2.46	26,113
2021-06-01	$2.40	$2.43	$2.35	$2.36	$2.36	17,256
2021-05-28	$2.38	$2.39	$2.34	$2.39	$2.39	24,568
2021-05-27	$2.30	$2.40	$2.30	$2.39	$2.39	17,316
2021-05-26	$2.32	$2.35	$2.28	$2.29	$2.29	11,386
2021-05-25	$2.29	$2.31	$2.26	$2.29	$2.29	36,237
2021-05-24	$2.36	$2.36	$2.29	$2.33	$2.33	11,215
2021-05-21	$2.34	$2.38	$2.31	$2.32	$2.32	18,451
2021-05-20	$2.36	$2.40	$2.30	$2.32	$2.32	14,135
2021-05-19	$2.39	$2.43	$2.31	$2.34	$2.34	39,908
2021-05-18	$2.49	$2.52	$2.40	$2.43	$2.43	18,070
2021-05-17	$2.42	$2.51	$2.31	$2.50	$2.50	76,200
2021-05-14	$2.23	$2.40	$2.23	$2.40	$2.40	46,395
2021-05-13	$2.20	$2.34	$2.19	$2.22	$2.22	135,834
2021-05-12	$2.42	$2.52	$2.37	$2.40	$2.40	51,460
2021-05-11	$2.32	$2.44	$2.30	$2.42	$2.42	37,615
2021-05-10	$2.43	$2.50	$2.33	$2.39	$2.39	47,276
2021-05-07	$2.38	$2.46	$2.35	$2.40	$2.40	51,159
2021-05-06	$2.46	$2.46	$2.35	$2.38	$2.38	37,407
2021-05-05	$2.40	$2.44	$2.35	$2.39	$2.39	34,448
2021-05-04	$2.38	$2.43	$2.30	$2.40	$2.40	33,601
2021-05-03	$2.35	$2.37	$2.27	$2.36	$2.36	33,595
2021-04-30	$2.37	$2.38	$2.30	$2.30	$2.30	30,768
2021-04-29	$2.43	$2.43	$2.31	$2.37	$2.37	38,445
2021-04-28	$2.28	$2.36	$2.28	$2.34	$2.34	31,407
2021-04-27	$2.28	$2.31	$2.24	$2.29	$2.29	28,804
2021-04-26	$2.28	$2.31	$2.22	$2.30	$2.30	18,563
2021-04-23	$2.25	$2.32	$2.23	$2.25	$2.25	23,227
2021-04-22	$2.32	$2.37	$2.23	$2.25	$2.25	29,057
2021-04-21	$2.20	$2.38	$2.20	$2.33	$2.33	40,160
2021-04-20	$2.30	$2.34	$2.29	$2.31	$2.31	19,407
2021-04-19	$2.38	$2.48	$2.31	$2.40	$2.40	31,043
2021-04-16	$2.36	$2.44	$2.28	$2.41	$2.41	108,386
2021-04-15	$2.44	$2.45	$2.39	$2.39	$2.39	40,222
2021-04-14	$2.43	$2.53	$2.42	$2.47	$2.47	102,691
2021-04-13	$2.37	$2.49	$2.36	$2.46	$2.46	23,640
2021-04-12	$2.44	$2.46	$2.36	$2.39	$2.39	64,635
2021-04-09	$2.50	$2.50	$2.42	$2.46	$2.46	29,474
2021-04-08	$2.42	$2.51	$2.42	$2.45	$2.45	20,826
2021-04-07	$2.44	$2.53	$2.43	$2.45	$2.45	26,399
2021-04-06	$2.43	$2.55	$2.43	$2.47	$2.47	59,666
2021-04-05	$2.51	$2.53	$2.44	$2.51	$2.51	30,709
2021-04-01	$2.45	$2.55	$2.44	$2.50	$2.50	29,518
2021-03-31	$2.47	$2.52	$2.44	$2.45	$2.45	45,326
2021-03-30	$2.50	$2.54	$2.45	$2.50	$2.50	20,954
2021-03-29	$2.57	$2.57	$2.51	$2.51	$2.51	30,434
2021-03-26	$2.55	$2.62	$2.53	$2.57	$2.57	23,184
2021-03-25	$2.51	$2.60	$2.44	$2.50	$2.50	86,629
2021-03-24	$2.56	$2.65	$2.46	$2.56	$2.56	41,379
2021-03-23	$2.64	$2.71	$2.55	$2.55	$2.55	79,614
2021-03-22	$2.61	$2.74	$2.61	$2.66	$2.66	53,969
2021-03-19	$2.73	$2.79	$2.61	$2.61	$2.61	113,574
2021-03-18	$2.73	$2.79	$2.63	$2.64	$2.64	68,476
2021-03-17	$2.70	$2.75	$2.64	$2.71	$2.71	35,974
2021-03-16	$2.81	$2.82	$2.73	$2.75	$2.75	43,825
2021-03-15	$2.84	$2.84	$2.67	$2.82	$2.82	86,736
2021-03-12	$2.75	$2.87	$2.72	$2.77	$2.77	90,335
2021-03-11	$2.90	$2.98	$2.67	$2.75	$2.75	200,519
2021-03-10	$3.05	$3.10	$3.00	$3.05	$3.05	41,819
2021-03-09	$3.06	$3.14	$2.96	$3.06	$3.06	46,426
2021-03-08	$2.94	$3.10	$2.91	$3.06	$3.06	39,657
2021-03-05	$2.90	$3.01	$2.74	$2.95	$2.95	76,060
2021-03-04	$3.15	$3.18	$2.91	$2.93	$2.93	87,818
2021-03-03	$3.00	$3.31	$2.80	$3.18	$3.18	234,487
2021-03-02	$2.83	$3.09	$2.78	$3.04	$3.04	102,295
2021-03-01	$2.87	$2.92	$2.77	$2.80	$2.80	146,776
2021-02-26	$2.89	$3.00	$2.72	$2.85	$2.85	262,974
2021-02-25	$3.13	$3.14	$2.92	$3.00	$3.00	189,976
2021-02-24	$3.17	$3.35	$2.89	$3.19	$3.19	592,360
2021-02-23	$3.83	$4.47	$3.12	$3.36	$3.36	5,444,609
2021-02-22	$3.10	$3.33	$3.10	$3.25	$3.25	119,392
2021-02-19	$2.99	$3.09	$2.97	$3.06	$3.06	23,960
2021-02-18	$3.16	$3.20	$2.95	$2.99	$2.99	23,676
2021-02-17	$3.16	$3.24	$3.12	$3.16	$3.16	40,415
2021-02-16	$2.95	$3.19	$2.91	$3.11	$3.11	86,098
2021-02-12	$2.66	$2.90	$2.66	$2.82	$2.82	47,021
2021-02-11	$2.94	$2.94	$2.65	$2.68	$2.68	120,787
2021-02-10	$3.03	$3.03	$2.65	$2.87	$2.87	111,209
2021-02-09	$2.94	$3.07	$2.88	$2.95	$2.95	79,784
2021-02-08	$3.00	$3.15	$2.92	$2.98	$2.98	115,348
2021-02-05	$3.10	$3.23	$3.00	$3.01	$3.01	57,818
2021-02-04	$2.97	$3.24	$2.90	$3.09	$3.09	122,600
2021-02-03	$2.91	$3.08	$2.91	$2.93	$2.93	12,754
2021-02-02	$3.08	$3.17	$2.85	$2.92	$2.92	97,682
2021-02-01	$2.64	$3.17	$2.54	$2.95	$2.95	212,629
2021-01-29	$2.61	$2.67	$2.53	$2.58	$2.58	16,594
2021-01-28	$2.62	$2.62	$2.57	$2.62	$2.62	14,882
2021-01-27	$2.65	$2.72	$2.58	$2.60	$2.60	20,376
2021-01-26	$2.71	$2.75	$2.70	$2.73	$2.73	10,819
2021-01-25	$2.71	$2.75	$2.64	$2.72	$2.72	33,380
2021-01-22	$2.56	$2.82	$2.51	$2.75	$2.75	82,215
2021-01-21	$2.67	$2.67	$2.51	$2.61	$2.61	28,079
2021-01-20	$2.63	$2.73	$2.61	$2.63	$2.63	24,878
2021-01-19	$2.77	$2.77	$2.58	$2.64	$2.64	60,314
2021-01-15	$2.67	$2.69	$2.58	$2.59	$2.59	10,791
2021-01-14	$2.57	$2.70	$2.57	$2.68	$2.68	27,615
2021-01-13	$2.65	$2.72	$2.56	$2.57	$2.57	22,156
2021-01-12	$2.41	$2.67	$2.41	$2.62	$2.62	174,414
2021-01-11	$2.55	$2.62	$2.41	$2.50	$2.50	18,389
2021-01-08	$2.67	$2.74	$2.52	$2.56	$2.56	23,251
2021-01-07	$2.69	$2.72	$2.54	$2.67	$2.67	72,234
2021-01-06	$2.54	$2.74	$2.33	$2.72	$2.72	187,878
2021-01-05	$2.10	$2.87	$2.10	$2.69	$2.69	285,279
2021-01-04	$2.12	$2.22	$2.07	$2.08	$2.08	35,145
2020-12-31	$2.19	$2.19	$2.10	$2.12	$2.12	115,352
2020-12-30	$2.14	$2.19	$2.11	$2.16	$2.16	72,732
2020-12-29	$2.14	$2.19	$2.13	$2.15	$2.15	22,495
2020-12-28	$2.18	$2.21	$2.11	$2.11	$2.11	90,727
2020-12-24	$2.11	$2.19	$2.11	$2.15	$2.15	40,509
2020-12-23	$2.18	$2.20	$2.13	$2.14	$2.14	28,614
2020-12-22	$2.03	$2.20	$2.03	$2.13	$2.13	101,488
2020-12-21	$2.11	$2.11	$2.03	$2.10	$2.10	59,975
2020-12-18	$2.24	$2.24	$2.06	$2.10	$2.10	37,518
2020-12-17	$2.18	$2.24	$2.12	$2.19	$2.19	141,708
2020-12-16	$2.11	$2.20	$2.10	$2.15	$2.15	40,232
2020-12-15	$2.08	$2.15	$2.05	$2.13	$2.13	24,804
2020-12-14	$2.11	$2.17	$2.01	$2.11	$2.11	67,649
2020-12-11	$2.09	$2.15	$2.06	$2.10	$2.10	18,675
2020-12-10	$2.17	$2.20	$2.05	$2.08	$2.08	91,066
2020-12-09	$2.12	$2.20	$2.11	$2.16	$2.16	49,834
2020-12-08	$2.17	$2.17	$2.05	$2.10	$2.10	143,053
2020-12-07	$2.17	$2.20	$2.08	$2.17	$2.17	65,391
2020-12-04	$2.12	$2.17	$2.08	$2.15	$2.15	34,402
2020-12-03	$2.10	$2.12	$2.03	$2.09	$2.09	71,168
2020-12-02	$1.93	$2.12	$1.93	$2.08	$2.08	49,529
2020-12-01	$1.97	$1.97	$1.86	$1.92	$1.92	36,761
2020-11-30	$2.10	$2.10	$1.86	$1.98	$1.98	62,729
2020-11-27	$2.05	$2.14	$2.02	$2.03	$2.03	12,863
2020-11-25	$1.94	$2.14	$1.94	$2.07	$2.07	172,902
2020-11-24	$1.83	$1.99	$1.83	$1.92	$1.92	101,688
2020-11-23	$1.77	$1.82	$1.77	$1.78	$1.78	139,408
2020-11-20	$1.81	$1.81	$1.75	$1.77	$1.77	10,282
2020-11-19	$1.78	$1.81	$1.74	$1.77	$1.77	29,317
2020-11-18	$1.81	$1.84	$1.78	$1.82	$1.82	101,641
2020-11-17	$1.79	$1.81	$1.79	$1.81	$1.81	25,232
2020-11-16	$1.80	$1.81	$1.77	$1.78	$1.78	25,844
2020-11-13	$1.76	$1.81	$1.74	$1.78	$1.78	13,700
2020-11-12	$1.87	$1.91	$1.73	$1.73	$1.73	26,305
2020-11-11	$1.89	$1.92	$1.86	$1.88	$1.88	7,427
2020-11-10	$1.89	$1.97	$1.85	$1.90	$1.90	21,033
2020-11-09	$1.78	$1.87	$1.76	$1.87	$1.87	88,083
2020-11-06	$1.78	$1.78	$1.73	$1.73	$1.73	18,563
2020-11-05	$1.78	$1.80	$1.76	$1.80	$1.80	16,867
2020-11-04	$1.80	$1.81	$1.69	$1.77	$1.77	41,192
2020-11-03	$1.72	$1.83	$1.72	$1.73	$1.73	43,043
2020-11-02	$1.75	$1.81	$1.71	$1.73	$1.73	39,696
2020-10-30	$2.01	$2.01	$1.74	$1.79	$1.79	123,114
2020-10-29	$2.00	$2.06	$1.93	$2.06	$2.06	53,444
2020-10-28	$2.07	$2.12	$2.04	$2.06	$2.06	36,364
2020-10-27	$2.02	$2.08	$2.02	$2.08	$2.08	42,804
2020-10-26	$2.05	$2.10	$2.02	$2.05	$2.05	72,767
2020-10-23	$2.12	$2.14	$2.12	$2.13	$2.13	12,729
2020-10-22	$2.02	$2.14	$2.02	$2.10	$2.10	38,932
2020-10-21	$2.05	$2.08	$1.98	$2.05	$2.05	11,379
2020-10-20	$2.00	$2.07	$1.97	$2.06	$2.06	17,770
2020-10-19	$2.20	$2.20	$1.97	$2.01	$2.01	38,327
2020-10-16	$2.15	$2.20	$2.14	$2.17	$2.17	19,732
2020-10-15	$2.20	$2.25	$2.14	$2.18	$2.18	72,904
2020-10-14	$2.14	$2.35	$2.09	$2.21	$2.21	428,686
2020-10-13	$2.01	$2.15	$2.00	$2.14	$2.14	39,517
2020-10-12	$2.06	$2.13	$1.97	$2.00	$2.00	43,421
2020-10-09	$2.12	$2.14	$1.91	$2.04	$2.04	44,835
2020-10-08	$2.09	$2.11	$1.99	$2.08	$2.08	422,395
2020-10-07	$2.02	$2.10	$1.85	$2.10	$2.10	458,047
2020-10-06	$1.80	$2.20	$1.79	$2.02	$2.02	453,890
2020-10-05	$1.79	$1.85	$1.79	$1.81	$1.81	24,773
2020-10-02	$1.71	$1.80	$1.66	$1.77	$1.77	32,461
2020-10-01	$1.73	$1.78	$1.71	$1.71	$1.71	15,289
2020-09-30	$1.83	$1.85	$1.75	$1.76	$1.76	18,444
2020-09-29	$1.81	$1.83	$1.72	$1.83	$1.83	13,753
2020-09-28	$1.74	$1.96	$1.68	$1.75	$1.75	105,384
2020-09-25	$1.71	$1.79	$1.70	$1.73	$1.73	14,254
2020-09-24	$1.74	$1.74	$1.69	$1.70	$1.70	21,604
2020-09-23	$1.90	$1.91	$1.71	$1.71	$1.71	64,246
2020-09-22	$1.71	$1.95	$1.70	$1.91	$1.91	222,626
2020-09-21	$1.74	$1.77	$1.64	$1.71	$1.71	76,895
2020-09-18	$1.74	$1.74	$1.64	$1.74	$1.74	47,816
2020-09-17	$1.75	$1.75	$1.73	$1.74	$1.74	10,736
2020-09-16	$1.70	$1.75	$1.70	$1.73	$1.73	27,342
2020-09-15	$1.64	$1.75	$1.64	$1.72	$1.72	47,246
2020-09-14	$1.64	$1.65	$1.63	$1.63	$1.63	23,707
2020-09-11	$1.64	$1.65	$1.62	$1.63	$1.63	12,752
2020-09-10	$1.72	$1.72	$1.63	$1.64	$1.64	18,383
2020-09-09	$1.62	$1.67	$1.60	$1.67	$1.67	14,858
2020-09-08	$1.74	$1.74	$1.62	$1.62	$1.62	23,016
2020-09-04	$1.80	$1.85	$1.72	$1.74	$1.74	8,041
2020-09-03	$1.84	$1.87	$1.77	$1.80	$1.80	29,521
2020-09-02	$1.81	$1.85	$1.78	$1.83	$1.83	16,149
2020-09-01	$1.66	$1.85	$1.66	$1.81	$1.81	91,227
2020-08-31	$1.63	$1.80	$1.63	$1.77	$1.77	55,545
2020-08-28	$1.62	$1.65	$1.62	$1.63	$1.63	27,182
2020-08-27	$1.61	$1.61	$1.56	$1.60	$1.60	18,113
2020-08-26	$1.62	$1.64	$1.59	$1.64	$1.64	5,812
2020-08-25	$1.56	$1.66	$1.56	$1.60	$1.60	6,356
2020-08-24	$1.58	$1.67	$1.55	$1.59	$1.59	28,948
2020-08-21	$1.63	$1.65	$1.55	$1.59	$1.59	21,095
2020-08-20	$1.64	$1.67	$1.61	$1.67	$1.67	10,338
2020-08-19	$1.66	$1.67	$1.60	$1.64	$1.64	39,574
2020-08-18	$1.77	$1.77	$1.62	$1.71	$1.71	36,426
2020-08-17	$1.74	$1.81	$1.72	$1.75	$1.75	16,525
2020-08-14	$1.76	$1.78	$1.76	$1.76	$1.76	4,982
2020-08-13	$1.73	$1.77	$1.73	$1.76	$1.76	2,849
2020-08-12	$1.71	$1.79	$1.70	$1.72	$1.72	2,695
2020-08-11	$1.77	$1.80	$1.71	$1.71	$1.71	65,189
2020-08-10	$1.74	$1.79	$1.70	$1.73	$1.73	10,300
2020-08-07	$1.78	$1.92	$1.76	$1.79	$1.79	21,311
2020-08-06	$1.80	$1.89	$1.76	$1.82	$1.82	34,768
2020-08-05	$1.72	$1.79	$1.72	$1.78	$1.78	48,613
2020-08-04	$1.73	$1.75	$1.67	$1.73	$1.73	63,513
2020-08-03	$1.77	$1.78	$1.63	$1.67	$1.67	50,438
2020-07-31	$1.80	$1.91	$1.77	$1.80	$1.80	107,225
2020-07-30	$1.85	$2.00	$1.79	$1.85	$1.85	102,392
2020-07-29	$1.77	$1.81	$1.77	$1.78	$1.78	5,741
2020-07-28	$1.69	$1.88	$1.61	$1.79	$1.79	220,247
2020-07-27	$1.70	$1.77	$1.67	$1.73	$1.73	27,317
2020-07-24	$1.64	$1.74	$1.63	$1.67	$1.67	6,225
2020-07-23	$1.73	$1.82	$1.64	$1.72	$1.72	65,526
2020-07-22	$1.70	$1.73	$1.64	$1.69	$1.69	7,990
2020-07-21	$1.64	$1.84	$1.64	$1.73	$1.73	9,651
2020-07-20	$1.71	$1.72	$1.63	$1.63	$1.63	17,441
2020-07-17	$1.71	$1.77	$1.69	$1.69	$1.69	3,800
2020-07-16	$1.78	$1.79	$1.71	$1.75	$1.75	7,600
2020-07-15	$1.81	$2.12	$1.80	$1.84	$1.84	122,800
2020-07-14	$1.78	$1.92	$1.58	$1.89	$1.89	151,300
2020-07-13	$1.52	$2.21	$1.48	$1.96	$1.96	376,100
2020-07-10	$1.45	$1.55	$1.39	$1.52	$1.52	37,900
2020-07-09	$1.42	$1.51	$1.39	$1.47	$1.47	302,600
2020-07-08	$1.34	$1.47	$1.34	$1.46	$1.46	86,700
2020-07-07	$1.46	$1.60	$1.45	$1.54	$1.54	41,400
2020-07-06	$1.47	$1.49	$1.43	$1.44	$1.44	13,000
2020-07-02	$1.45	$1.49	$1.37	$1.45	$1.45	31,300
2020-07-01	$1.46	$1.49	$1.44	$1.46	$1.46	19,100
2020-06-30	$1.35	$1.45	$1.35	$1.44	$1.44	24,500
2020-06-29	$1.74	$1.74	$1.33	$1.38	$1.38	95,900
2020-06-26	$1.40	$1.68	$1.33	$1.65	$1.65	94,348
2020-06-25	$1.47	$1.47	$1.37	$1.40	$1.40	10,024
2020-06-24	$1.46	$1.50	$1.44	$1.44	$1.44	6,110
2020-06-23	$1.53	$1.55	$1.49	$1.49	$1.49	3,694
2020-06-22	$1.53	$1.53	$1.43	$1.48	$1.48	14,791
2020-06-19	$1.50	$1.54	$1.42	$1.49	$1.49	30,814
2020-06-18	$1.62	$1.62	$1.50	$1.50	$1.50	8,693
2020-06-17	$1.63	$1.63	$1.59	$1.59	$1.59	2,172
2020-06-16	$1.64	$1.65	$1.57	$1.59	$1.59	11,759
2020-06-15	$1.58	$1.67	$1.58	$1.60	$1.60	9,199
2020-06-12	$1.60	$1.62	$1.55	$1.55	$1.55	7,255
2020-06-11	$1.75	$1.76	$1.52	$1.52	$1.52	23,253
2020-06-10	$1.91	$1.91	$1.75	$1.79	$1.79	10,658
2020-06-09	$1.94	$1.98	$1.80	$1.86	$1.86	103,052
2020-06-08	$1.89	$2.05	$1.85	$2.01	$2.01	119,965
2020-06-05	$1.50	$1.77	$1.46	$1.75	$1.75	95,174
2020-06-04	$1.45	$1.48	$1.41	$1.48	$1.48	235,641
2020-06-03	$1.31	$1.45	$1.31	$1.41	$1.41	340,294
2020-06-02	$1.29	$1.34	$1.28	$1.28	$1.28	22,316
2020-06-01	$1.30	$1.37	$1.28	$1.34	$1.34	25,908
2020-05-29	$1.36	$1.36	$1.31	$1.32	$1.32	7,234
2020-05-28	$1.35	$1.39	$1.30	$1.36	$1.36	30,041
2020-05-27	$1.40	$1.42	$1.34	$1.35	$1.35	11,021
2020-05-26	$1.44	$1.47	$1.30	$1.30	$1.30	43,753
2020-05-22	$1.38	$1.42	$1.37	$1.42	$1.42	20,940
2020-05-21	$1.34	$1.45	$1.34	$1.38	$1.38	28,638
2020-05-20	$1.41	$1.43	$1.35	$1.37	$1.37	43,765
2020-05-19	$1.37	$1.40	$1.37	$1.37	$1.37	22,433
2020-05-18	$1.30	$1.40	$1.28	$1.36	$1.36	60,353
2020-05-15	$1.29	$1.34	$1.26	$1.33	$1.33	9,475
2020-05-14	$1.29	$1.33	$1.25	$1.30	$1.30	29,037
2020-05-13	$1.26	$1.35	$1.23	$1.32	$1.32	33,022
2020-05-12	$1.34	$1.34	$1.26	$1.32	$1.32	22,328
2020-05-11	$1.48	$1.48	$1.26	$1.33	$1.33	33,601
2020-05-08	$1.29	$1.50	$1.29	$1.48	$1.48	39,277
2020-05-07	$1.27	$1.37	$1.25	$1.28	$1.28	42,826
2020-05-06	$1.29	$1.29	$1.22	$1.28	$1.28	9,133
2020-05-05	$1.24	$1.30	$1.22	$1.30	$1.30	26,445
2020-05-04	$1.34	$1.35	$1.17	$1.25	$1.25	42,418
2020-05-01	$1.38	$1.38	$1.16	$1.34	$1.34	48,059
2020-04-30	$1.27	$1.31	$1.23	$1.24	$1.24	10,716
2020-04-29	$1.14	$1.34	$1.14	$1.33	$1.33	82,272
2020-04-28	$1.13	$1.15	$1.13	$1.13	$1.13	21,181
2020-04-27	$1.13	$1.15	$1.12	$1.14	$1.14	14,059
2020-04-24	$1.14	$1.18	$1.09	$1.09	$1.09	26,610
2020-04-23	$1.14	$1.19	$1.11	$1.14	$1.14	39,133
2020-04-22	$1.05	$1.14	$1.04	$1.10	$1.10	22,277
2020-04-21	$1.13	$1.16	$1.01	$1.02	$1.02	59,449
2020-04-20	$1.16	$1.19	$1.15	$1.16	$1.16	9,833
2020-04-17	$1.36	$1.36	$1.10	$1.23	$1.23	269,181
2020-04-16	$1.24	$1.36	$1.20	$1.30	$1.30	151,023
2020-04-15	$1.25	$1.29	$1.16	$1.29	$1.29	34,862
2020-04-14	$1.30	$1.32	$1.16	$1.27	$1.27	67,295
2020-04-13	$1.16	$1.30	$1.12	$1.28	$1.28	50,171
2020-04-09	$1.04	$1.43	$0.98	$1.16	$1.16	179,632
2020-04-08	$1.02	$1.05	$0.98	$1.04	$1.04	8,182
2020-04-07	$0.98	$1.08	$0.95	$1.04	$1.04	80,767
2020-04-06	$0.98	$0.98	$0.90	$0.95	$0.95	13,878
2020-04-03	$0.98	$0.98	$0.86	$0.96	$0.96	26,510
2020-04-02	$0.86	$1.02	$0.85	$0.98	$0.98	297,230
2020-04-01	$0.98	$1.03	$0.85	$0.87	$0.87	27,623
2020-03-31	$0.98	$1.01	$0.84	$0.97	$0.97	233,236
2020-03-30	$1.07	$1.07	$0.92	$0.92	$0.92	87,031
2020-03-27	$1.19	$1.25	$1.02	$1.05	$1.05	106,488
2020-03-26	$0.95	$1.24	$0.95	$1.19	$1.19	203,716
2020-03-25	$1.08	$1.09	$0.98	$1.03	$1.03	89,276
2020-03-24	$1.09	$1.09	$0.95	$1.05	$1.05	38,928
2020-03-23	$1.06	$1.06	$0.90	$1.05	$1.05	81,138
2020-03-20	$1.20	$1.20	$1.05	$1.06	$1.06	74,129
2020-03-19	$1.07	$1.20	$1.02	$1.20	$1.20	36,383
2020-03-18	$1.08	$1.13	$1.02	$1.08	$1.08	35,746
2020-03-17	$1.17	$1.38	$1.06	$1.21	$1.21	47,679
2020-03-16	$1.18	$1.22	$1.12	$1.17	$1.17	28,977
2020-03-13	$1.21	$1.26	$1.17	$1.24	$1.24	62,174
2020-03-12	$1.21	$1.26	$1.12	$1.21	$1.21	40,945
2020-03-11	$1.30	$1.30	$1.25	$1.27	$1.27	167,111
2020-03-10	$1.53	$1.53	$1.26	$1.31	$1.31	158,171
2020-03-09	$1.64	$1.64	$1.46	$1.49	$1.49	79,942
2020-03-06	$1.70	$1.86	$1.70	$1.75	$1.75	158,624
2020-03-05	$1.86	$1.86	$1.74	$1.85	$1.85	52,780
2020-03-04	$1.89	$1.91	$1.82	$1.88	$1.88	21,768
2020-03-03	$1.90	$1.90	$1.83	$1.90	$1.90	64,181
2020-03-02	$2.04	$2.04	$1.81	$1.90	$1.90	25,458
2020-02-28	$1.92	$2.06	$1.82	$2.06	$2.06	44,271
2020-02-27	$1.89	$2.02	$1.89	$1.95	$1.95	77,729
2020-02-26	$2.05	$2.08	$2.05	$2.06	$2.06	12,749
2020-02-25	$2.15	$2.15	$2.04	$2.06	$2.06	39,603
2020-02-24	$2.10	$2.19	$2.02	$2.19	$2.19	39,793
2020-02-21	$2.14	$2.15	$2.10	$2.14	$2.14	51,272
2020-02-20	$2.11	$2.20	$2.11	$2.14	$2.14	17,597
2020-02-19	$2.13	$2.14	$2.10	$2.11	$2.11	42,443
2020-02-18	$2.10	$2.25	$2.10	$2.15	$2.15	30,991
2020-02-14	$2.15	$2.20	$2.15	$2.15	$2.15	56,475
2020-02-13	$2.14	$2.23	$2.14	$2.18	$2.18	48,392
2020-02-12	$2.25	$2.25	$2.21	$2.21	$2.21	14,618
2020-02-11	$2.20	$2.29	$2.20	$2.29	$2.29	6,321
2020-02-10	$2.30	$2.30	$2.13	$2.15	$2.15	68,449
2020-02-07	$2.30	$2.34	$2.25	$2.34	$2.34	31,076
2020-02-06	$2.32	$2.38	$2.30	$2.30	$2.30	24,380
2020-02-05	$2.43	$2.43	$2.32	$2.33	$2.33	6,782
2020-02-04	$2.39	$2.45	$2.31	$2.45	$2.45	27,192
2020-02-03	$2.41	$2.45	$2.37	$2.37	$2.37	6,371
2020-01-31	$2.43	$2.53	$2.37	$2.40	$2.40	19,608
2020-01-30	$2.43	$2.54	$2.38	$2.53	$2.53	36,322
2020-01-29	$2.54	$2.54	$2.42	$2.43	$2.43	17,334
2020-01-28	$2.60	$2.93	$2.53	$2.57	$2.57	113,735
2020-01-27	$2.59	$2.66	$2.58	$2.61	$2.61	26,362
2020-01-24	$2.66	$2.67	$2.56	$2.63	$2.63	15,718
2020-01-23	$2.62	$2.68	$2.57	$2.68	$2.68	12,477
2020-01-22	$2.75	$2.75	$2.57	$2.65	$2.65	19,237
2020-01-21	$2.45	$2.79	$2.45	$2.78	$2.78	27,041
2020-01-17	$2.51	$2.54	$2.44	$2.45	$2.45	74,577
2020-01-16	$2.53	$2.55	$2.51	$2.55	$2.55	4,523
2020-01-15	$2.60	$2.62	$2.47	$2.50	$2.50	40,505
2020-01-14	$2.59	$2.64	$2.58	$2.61	$2.61	11,908
2020-01-13	$2.61	$2.64	$2.52	$2.61	$2.61	15,258
2020-01-10	$2.60	$2.65	$2.57	$2.65	$2.65	16,124
2020-01-09	$2.61	$2.72	$2.59	$2.62	$2.62	34,836
2020-01-08	$2.55	$2.62	$2.55	$2.60	$2.60	37,271
2020-01-07	$2.52	$2.61	$2.50	$2.58	$2.58	68,260
2020-01-06	$2.46	$2.51	$2.46	$2.51	$2.51	11,345
2020-01-03	$2.41	$2.51	$2.41	$2.45	$2.45	18,212
2020-01-02	$2.44	$2.51	$2.40	$2.40	$2.40	12,239
2019-12-31	$2.49	$2.51	$2.38	$2.40	$2.40	76,534
2019-12-30	$2.37	$2.53	$2.37	$2.50	$2.50	219,324
2019-12-27	$2.43	$2.49	$2.36	$2.36	$2.36	96,811
2019-12-26	$2.42	$2.48	$2.42	$2.45	$2.45	21,290
2019-12-24	$2.45	$2.45	$2.38	$2.42	$2.42	12,692
2019-12-23	$2.43	$2.49	$2.40	$2.41	$2.41	18,140
2019-12-20	$2.39	$2.46	$2.35	$2.43	$2.43	24,267
2019-12-19	$2.45	$2.46	$2.38	$2.40	$2.40	17,519
2019-12-18	$2.39	$2.47	$2.37	$2.43	$2.43	32,341
2019-12-17	$2.25	$2.50	$2.24	$2.44	$2.44	124,910
2019-12-16	$2.21	$2.30	$2.21	$2.28	$2.28	66,678
2019-12-13	$2.26	$2.28	$2.16	$2.24	$2.24	132,813
2019-12-12	$2.27	$2.39	$2.27	$2.29	$2.29	61,251
2019-12-11	$2.37	$2.38	$2.20	$2.29	$2.29	112,923
2019-12-10	$2.36	$2.36	$2.27	$2.30	$2.30	54,505
2019-12-09	$2.47	$2.47	$2.36	$2.36	$2.36	55,749
2019-12-06	$2.41	$2.54	$2.37	$2.48	$2.48	45,698
2019-12-05	$2.34	$2.42	$2.31	$2.42	$2.42	43,930
2019-12-04	$2.30	$2.33	$2.18	$2.30	$2.30	32,344
2019-12-03	$2.23	$2.28	$2.22	$2.27	$2.27	8,779
2019-12-02	$2.23	$2.28	$2.22	$2.23	$2.23	42,388
2019-11-29	$2.25	$2.33	$2.22	$2.26	$2.26	49,560
2019-11-27	$2.37	$2.50	$2.25	$2.28	$2.28	128,088
2019-11-26	$2.62	$2.69	$2.41	$2.41	$2.41	79,416
2019-11-25	$2.58	$2.77	$2.58	$2.64	$2.64	65,202
2019-11-22	$2.66	$2.82	$2.60	$2.60	$2.60	57,715
2019-11-21	$2.70	$2.70	$2.56	$2.64	$2.64	35,469
2019-11-20	$2.63	$2.82	$2.63	$2.68	$2.68	46,814
2019-11-19	$2.57	$2.75	$2.57	$2.64	$2.64	19,467
2019-11-18	$2.62	$2.76	$2.57	$2.57	$2.57	29,819
2019-11-15	$2.73	$2.77	$2.57	$2.70	$2.70	50,675
2019-11-14	$2.66	$2.76	$2.61	$2.61	$2.61	46,666
2019-11-13	$2.85	$2.88	$2.70	$2.70	$2.70	14,364
2019-11-12	$2.83	$2.87	$2.69	$2.85	$2.85	46,719
2019-11-11	$2.42	$2.80	$2.42	$2.80	$2.80	135,423
2019-11-08	$2.53	$2.57	$2.46	$2.49	$2.49	10,428
2019-11-07	$2.65	$2.66	$2.53	$2.55	$2.55	29,159
2019-11-06	$2.46	$2.71	$2.46	$2.65	$2.65	74,090
2019-11-05	$2.59	$2.59	$2.38	$2.48	$2.48	60,474
2019-11-04	$2.61	$2.65	$2.50	$2.59	$2.59	24,347
2019-11-01	$2.45	$2.61	$2.43	$2.56	$2.56	160,237
2019-10-31	$2.15	$2.49	$2.13	$2.40	$2.40	281,862
2019-10-30	$1.95	$2.00	$1.93	$1.96	$1.96	71,392
2019-10-29	$1.95	$2.00	$1.93	$1.93	$1.93	53,697
2019-10-28	$1.96	$1.99	$1.93	$1.93	$1.93	15,968
2019-10-25	$2.04	$2.04	$1.93	$1.93	$1.93	65,591
2019-10-24	$2.04	$2.05	$1.94	$1.97	$1.97	211,818
2019-10-23	$2.02	$2.08	$2.02	$2.04	$2.04	137,909
2019-10-22	$1.97	$2.08	$1.97	$2.06	$2.06	13,804
2019-10-21	$2.10	$2.12	$1.95	$1.95	$1.95	46,393
2019-10-18	$2.04	$2.12	$2.04	$2.12	$2.12	18,841
2019-10-17	$2.11	$2.15	$2.03	$2.03	$2.03	68,002
2019-10-16	$2.14	$2.16	$2.05	$2.16	$2.16	13,351
2019-10-15	$2.07	$2.13	$2.07	$2.11	$2.11	9,016
2019-10-14	$2.08	$2.17	$2.07	$2.10	$2.10	5,007
2019-10-11	$2.17	$2.17	$2.09	$2.11	$2.11	11,355
2019-10-10	$2.06	$2.11	$2.06	$2.07	$2.07	17,001
2019-10-09	$2.12	$2.21	$2.00	$2.07	$2.07	19,869
2019-10-08	$2.13	$2.15	$2.08	$2.10	$2.10	19,183
2019-10-07	$2.13	$2.16	$2.13	$2.13	$2.13	16,121
2019-10-04	$2.15	$2.21	$2.12	$2.13	$2.13	54,754
2019-10-03	$2.15	$2.22	$2.12	$2.14	$2.14	78,099
2019-10-02	$2.15	$2.20	$2.13	$2.13	$2.13	67,198
2019-10-01	$2.13	$2.17	$2.11	$2.15	$2.15	117,064
2019-09-30	$2.12	$2.21	$2.12	$2.14	$2.14	114,938
2019-09-27	$2.11	$2.16	$2.04	$2.11	$2.11	17,770
2019-09-26	$2.09	$2.15	$2.07	$2.10	$2.10	114,129
2019-09-25	$2.11	$2.19	$2.10	$2.10	$2.10	19,574
2019-09-24	$2.11	$2.15	$2.10	$2.11	$2.11	6,480
2019-09-23	$2.17	$2.19	$2.09	$2.11	$2.11	44,867
2019-09-20	$2.11	$2.24	$2.04	$2.20	$2.20	149,071
2019-09-19	$2.06	$2.17	$2.03	$2.16	$2.16	87,466
2019-09-18	$2.03	$2.10	$2.02	$2.06	$2.06	94,644
2019-09-17	$2.17	$2.19	$2.02	$2.04	$2.04	61,136
2019-09-16	$2.09	$2.27	$2.08	$2.19	$2.19	58,998
2019-09-13	$2.06	$2.07	$2.00	$2.02	$2.02	53,592
2019-09-12	$2.03	$2.15	$1.90	$2.08	$2.08	255,100
2019-09-11	$2.11	$2.15	$2.02	$2.03	$2.03	73,686
2019-09-10	$2.15	$2.15	$2.08	$2.09	$2.09	33,200
2019-09-09	$2.11	$2.15	$2.10	$2.13	$2.13	42,380
2019-09-06	$2.10	$2.14	$2.09	$2.11	$2.11	27,563
2019-09-05	$2.09	$2.17	$2.08	$2.13	$2.13	31,829
2019-09-04	$2.04	$2.13	$2.03	$2.10	$2.10	10,416
2019-09-03	$2.10	$2.10	$2.03	$2.04	$2.04	27,696
2019-08-30	$2.15	$2.16	$2.05	$2.11	$2.11	33,661
2019-08-29	$2.15	$2.26	$2.15	$2.16	$2.16	48,122
2019-08-28	$2.04	$2.18	$1.99	$2.15	$2.15	82,093
2019-08-27	$2.14	$2.14	$1.99	$2.04	$2.04	51,900
2019-08-26	$2.00	$2.19	$2.00	$2.19	$2.19	76,787
2019-08-23	$2.04	$2.06	$1.97	$1.98	$1.98	35,131
2019-08-22	$2.12	$2.14	$2.01	$2.01	$2.01	37,045
2019-08-21	$2.15	$2.23	$2.03	$2.14	$2.14	28,000
2019-08-20	$2.16	$2.16	$2.11	$2.11	$2.11	6,825
2019-08-19	$2.15	$2.24	$2.14	$2.14	$2.14	37,724
2019-08-16	$1.98	$2.21	$1.98	$2.18	$2.18	47,037
2019-08-15	$1.98	$2.10	$1.90	$2.03	$2.03	53,821
2019-08-14	$2.04	$2.05	$1.97	$2.00	$2.00	48,354
2019-08-13	$2.02	$2.08	$2.02	$2.05	$2.05	9,740
2019-08-12	$2.05	$2.16	$2.00	$2.02	$2.02	49,939
2019-08-09	$2.25	$2.27	$2.03	$2.12	$2.12	32,092
2019-08-08	$2.20	$2.28	$2.13	$2.25	$2.25	8,451
2019-08-07	$2.27	$2.27	$2.02	$2.20	$2.20	140,877
2019-08-06	$2.28	$2.33	$2.15	$2.25	$2.25	70,522
2019-08-05	$2.34	$2.36	$2.28	$2.31	$2.31	21,289
2019-08-02	$2.36	$2.46	$2.24	$2.39	$2.39	8,730
2019-08-01	$2.22	$2.51	$2.22	$2.44	$2.44	48,114
2019-07-31	$2.39	$2.53	$2.35	$2.38	$2.38	91,892
2019-07-30	$2.25	$2.35	$2.22	$2.28	$2.28	24,106
2019-07-29	$2.32	$2.37	$2.20	$2.24	$2.24	95,221
2019-07-26	$2.37	$2.38	$2.33	$2.33	$2.33	36,499
2019-07-25	$2.55	$2.59	$2.30	$2.40	$2.40	91,642
2019-07-24	$2.55	$2.63	$2.50	$2.52	$2.52	143,290
2019-07-23	$2.51	$2.60	$2.46	$2.57	$2.57	85,721
2019-07-22	$2.43	$2.55	$2.43	$2.52	$2.52	74,904
2019-07-19	$2.53	$2.63	$2.43	$2.43	$2.43	130,626
2019-07-18	$2.50	$2.55	$2.44	$2.53	$2.53	62,658
2019-07-17	$2.64	$2.67	$2.50	$2.51	$2.51	58,754
2019-07-16	$2.61	$2.75	$2.48	$2.65	$2.65	118,457
2019-07-15	$2.46	$2.64	$2.38	$2.62	$2.62	65,575
2019-07-12	$2.53	$2.53	$2.48	$2.48	$2.48	29,564
2019-07-11	$2.45	$2.58	$2.41	$2.52	$2.52	108,651
2019-07-10	$2.32	$2.49	$2.32	$2.46	$2.46	21,619
2019-07-09	$2.37	$2.43	$2.36	$2.41	$2.41	29,524
2019-07-08	$2.35	$2.43	$2.29	$2.38	$2.38	29,527
2019-07-05	$2.34	$2.38	$2.26	$2.36	$2.36	26,329
2019-07-03	$2.41	$2.41	$2.32	$2.36	$2.36	20,252
2019-07-02	$2.44	$2.61	$2.40	$2.40	$2.40	68,094
2019-07-01	$2.55	$2.59	$2.36	$2.45	$2.45	119,329
2019-06-28	$2.40	$2.75	$2.29	$2.50	$2.50	2,209,505
2019-06-27	$2.24	$2.51	$2.24	$2.40	$2.40	167,468
2019-06-26	$2.24	$2.31	$2.19	$2.25	$2.25	106,601
2019-06-25	$2.27	$2.29	$2.22	$2.24	$2.24	62,754
2019-06-24	$2.29	$2.30	$2.17	$2.27	$2.27	90,304
2019-06-21	$2.29	$2.35	$2.28	$2.30	$2.30	88,000
2019-06-20	$2.33	$2.33	$2.25	$2.31	$2.31	41,016
2019-06-19	$2.23	$2.32	$2.12	$2.30	$2.30	135,528
2019-06-18	$2.13	$2.24	$2.08	$2.24	$2.24	158,919
2019-06-17	$2.07	$2.12	$2.05	$2.12	$2.12	143,967
2019-06-14	$2.10	$2.11	$2.02	$2.06	$2.06	66,881
2019-06-13	$2.15	$2.24	$2.01	$2.09	$2.09	260,817
2019-06-12	$2.18	$2.18	$2.07	$2.12	$2.12	253,280
2019-06-11	$2.26	$2.28	$2.17	$2.19	$2.19	125,127
2019-06-10	$2.30	$2.34	$2.26	$2.26	$2.26	68,979
2019-06-07	$2.33	$2.33	$2.19	$2.24	$2.24	78,654
2019-06-06	$2.29	$2.34	$2.26	$2.31	$2.31	118,265
2019-06-05	$2.40	$2.40	$2.27	$2.31	$2.31	201,460
2019-06-04	$2.34	$2.47	$2.27	$2.40	$2.40	124,662
2019-06-03	$2.26	$2.36	$2.18	$2.34	$2.34	114,845
2019-05-31	$2.18	$2.38	$2.17	$2.24	$2.24	107,457
2019-05-30	$2.38	$2.38	$2.17	$2.22	$2.22	92,041
2019-05-29	$2.24	$2.30	$2.18	$2.26	$2.26	183,398
2019-05-28	$2.34	$2.34	$2.21	$2.26	$2.26	650,571
2019-05-24	$2.27	$2.43	$2.25	$2.34	$2.34	156,067
2019-05-23	$2.25	$2.27	$2.15	$2.24	$2.24	165,911
2019-05-22	$2.29	$2.31	$2.25	$2.29	$2.29	228,428
2019-05-21	$2.35	$2.35	$2.28	$2.30	$2.30	40,568
2019-05-20	$2.32	$2.36	$2.25	$2.36	$2.36	90,505
2019-05-17	$2.37	$2.47	$2.32	$2.33	$2.33	59,973
2019-05-16	$2.25	$2.42	$2.25	$2.38	$2.38	160,285
2019-05-15	$2.33	$2.47	$2.30	$2.33	$2.33	76,616
2019-05-14	$2.26	$2.36	$2.20	$2.35	$2.35	279,496
2019-05-13	$2.39	$2.39	$2.24	$2.25	$2.25	56,400
2019-05-10	$2.42	$2.45	$2.38	$2.41	$2.41	169,671
2019-05-09	$2.33	$2.43	$2.20	$2.42	$2.42	165,906
2019-05-08	$2.39	$2.39	$2.30	$2.36	$2.36	117,062
2019-05-07	$2.45	$2.48	$2.33	$2.39	$2.39	123,645
2019-05-06	$2.51	$2.51	$2.43	$2.47	$2.47	58,203
2019-05-03	$2.50	$2.58	$2.40	$2.54	$2.54	152,303
2019-05-02	$2.63	$2.65	$2.38	$2.47	$2.47	179,546
2019-05-01	$2.96	$3.00	$2.58	$2.67	$2.67	261,101
2019-04-30	$2.44	$2.85	$2.29	$2.80	$2.80	423,072
2019-04-29	$2.51	$2.55	$2.40	$2.42	$2.42	85,486
2019-04-26	$2.54	$2.55	$2.45	$2.52	$2.52	91,908
2019-04-25	$2.51	$2.57	$2.50	$2.53	$2.53	168,423
2019-04-24	$2.66	$2.71	$2.51	$2.53	$2.53	366,496
2019-04-23	$2.73	$2.73	$2.66	$2.67	$2.67	95,009
2019-04-22	$2.83	$2.83	$2.65	$2.70	$2.70	177,471
2019-04-18	$2.82	$2.88	$2.68	$2.73	$2.73	145,984
2019-04-17	$3.00	$3.00	$2.82	$2.83	$2.83	132,066
2019-04-16	$2.95	$2.99	$2.91	$2.93	$2.93	86,604
2019-04-15	$2.93	$2.95	$2.86	$2.95	$2.95	129,183
2019-04-12	$2.99	$3.00	$2.88	$2.91	$2.91	84,055
2019-04-11	$3.04	$3.08	$2.94	$2.95	$2.95	78,233
2019-04-10	$3.11	$3.16	$3.03	$3.05	$3.05	120,152
2019-04-09	$3.05	$3.20	$3.04	$3.11	$3.11	131,024
2019-04-08	$2.93	$3.08	$2.93	$3.04	$3.04	400,261
2019-04-05	$2.93	$2.96	$2.89	$2.94	$2.94	187,432
2019-04-04	$2.94	$2.96	$2.90	$2.94	$2.94	86,382
2019-04-03	$2.92	$2.98	$2.85	$2.95	$2.95	114,771
2019-04-02	$2.94	$2.95	$2.85	$2.91	$2.91	108,553
2019-04-01	$2.94	$2.97	$2.93	$2.95	$2.95	134,316
2019-03-29	$2.97	$3.00	$2.90	$2.93	$2.93	80,680
2019-03-28	$2.97	$3.00	$2.88	$2.94	$2.94	142,107
2019-03-27	$2.95	$3.10	$2.92	$2.98	$2.98	83,354
2019-03-26	$3.01	$3.11	$2.91	$2.97	$2.97	33,078
2019-03-25	$2.96	$3.06	$2.90	$3.01	$3.01	55,094
2019-03-22	$3.03	$3.09	$2.94	$2.97	$2.97	103,538
2019-03-21	$3.13	$3.25	$3.00	$3.03	$3.03	89,462
2019-03-20	$3.10	$3.22	$3.06	$3.16	$3.16	170,513
2019-03-19	$3.04	$3.15	$3.02	$3.10	$3.10	93,935
2019-03-18	$3.01	$3.11	$3.01	$3.04	$3.04	62,213
2019-03-15	$3.11	$3.27	$3.00	$3.01	$3.01	189,747
2019-03-14	$3.10	$3.21	$3.05	$3.11	$3.11	76,280
2019-03-13	$3.10	$3.29	$3.03	$3.03	$3.03	116,960
2019-03-12	$3.16	$3.46	$3.06	$3.07	$3.07	140,627
2019-03-11	$3.06	$3.15	$3.04	$3.15	$3.15	31,659
2019-03-08	$3.12	$3.19	$3.01	$3.07	$3.07	98,459
2019-03-07	$3.29	$3.30	$3.13	$3.13	$3.13	47,292
2019-03-06	$3.29	$3.32	$3.24	$3.28	$3.28	43,655
2019-03-05	$3.28	$3.35	$3.11	$3.28	$3.28	107,204
2019-03-04	$3.47	$3.52	$3.26	$3.30	$3.30	53,273
2019-03-01	$3.61	$3.70	$3.42	$3.46	$3.46	33,309
2019-02-28	$3.50	$3.74	$3.50	$3.61	$3.61	138,484
2019-02-27	$3.89	$3.92	$3.69	$3.89	$3.89	103,862
2019-02-26	$3.90	$3.98	$3.80	$3.93	$3.93	31,005
2019-02-25	$3.72	$3.88	$3.72	$3.84	$3.84	37,390
2019-02-22	$3.76	$3.86	$3.67	$3.75	$3.75	63,547
2019-02-21	$3.90	$3.90	$3.58	$3.74	$3.74	47,614
2019-02-20	$3.90	$4.00	$3.76	$3.82	$3.82	55,000
2019-02-19	$3.84	$3.92	$3.81	$3.91	$3.91	17,123
2019-02-15	$3.83	$3.95	$3.78	$3.85	$3.85	72,758
2019-02-14	$3.86	$3.94	$3.80	$3.80	$3.80	29,212
2019-02-13	$3.90	$3.90	$3.85	$3.87	$3.87	27,860
2019-02-12	$3.82	$3.94	$3.81	$3.87	$3.87	28,902
2019-02-11	$3.69	$3.89	$3.65	$3.80	$3.80	46,648
2019-02-08	$3.74	$3.75	$3.56	$3.66	$3.66	30,935
2019-02-07	$3.84	$3.84	$3.66	$3.74	$3.74	47,916
2019-02-06	$3.88	$3.93	$3.82	$3.91	$3.91	51,090
2019-02-05	$4.09	$4.09	$3.86	$3.91	$3.91	38,270
2019-02-04	$4.11	$4.19	$3.98	$4.10	$4.10	53,096
2019-02-01	$3.90	$4.16	$3.88	$4.11	$4.11	63,999
2019-01-31	$3.84	$3.94	$3.81	$3.91	$3.91	39,669
2019-01-30	$3.78	$3.85	$3.65	$3.85	$3.85	33,496
2019-01-29	$3.80	$3.92	$3.71	$3.73	$3.73	33,622
2019-01-28	$3.78	$3.93	$3.78	$3.80	$3.80	60,332
2019-01-25	$3.85	$3.94	$3.68	$3.78	$3.78	51,038
2019-01-24	$3.87	$3.97	$3.76	$3.81	$3.81	18,043
2019-01-23	$3.99	$4.25	$3.80	$3.86	$3.86	34,434
2019-01-22	$4.21	$4.21	$3.95	$4.00	$4.00	36,212
2019-01-18	$4.09	$4.28	$3.98	$4.25	$4.25	54,330
2019-01-17	$3.73	$4.08	$3.73	$4.04	$4.04	37,251
2019-01-16	$3.85	$3.85	$3.68	$3.77	$3.77	131,241
2019-01-15	$3.97	$4.00	$3.78	$3.82	$3.82	71,957
2019-01-14	$4.00	$4.06	$3.89	$3.91	$3.91	28,320
2019-01-11	$3.89	$4.06	$3.88	$4.05	$4.05	25,668
2019-01-10	$3.96	$4.02	$3.89	$3.93	$3.93	79,952
2019-01-09	$3.87	$4.02	$3.85	$3.99	$3.99	49,478
2019-01-08	$3.90	$3.91	$3.71	$3.84	$3.84	43,168
2019-01-07	$3.67	$3.89	$3.64	$3.88	$3.88	34,553
2019-01-04	$3.50	$3.67	$3.49	$3.64	$3.64	68,507
2019-01-03	$3.44	$3.50	$3.37	$3.46	$3.46	55,758
2019-01-02	$3.30	$3.53	$3.30	$3.45	$3.45	64,381
2018-12-31	$3.52	$3.52	$3.30	$3.38	$3.38	322,257
2018-12-28	$3.31	$3.59	$3.31	$3.50	$3.50	165,159
2018-12-27	$3.04	$3.40	$3.04	$3.30	$3.30	168,216
2018-12-26	$3.21	$3.21	$3.05	$3.10	$3.10	243,018
2018-12-24	$3.07	$3.40	$3.07	$3.18	$3.18	58,828
2018-12-21	$3.23	$3.32	$3.12	$3.18	$3.18	212,848
2018-12-20	$3.26	$3.41	$3.23	$3.23	$3.23	177,696
2018-12-19	$3.39	$3.51	$3.34	$3.42	$3.42	161,389
2018-12-18	$3.41	$3.42	$3.26	$3.37	$3.37	49,814
2018-12-17	$3.55	$3.58	$3.32	$3.38	$3.38	167,506
2018-12-14	$3.58	$3.69	$3.44	$3.54	$3.54	124,271
2018-12-13	$3.57	$3.69	$3.47	$3.62	$3.62	107,173
2018-12-12	$3.50	$3.70	$3.50	$3.59	$3.59	59,423
2018-12-11	$3.48	$3.56	$3.35	$3.46	$3.46	90,687
2018-12-10	$3.55	$3.69	$3.42	$3.46	$3.46	53,837
2018-12-07	$3.64	$3.81	$3.55	$3.56	$3.56	53,496
2018-12-06	$3.58	$3.67	$3.50	$3.61	$3.61	59,708
2018-12-04	$3.91	$3.94	$3.60	$3.61	$3.61	190,466
2018-12-03	$3.80	$3.99	$3.80	$3.89	$3.89	50,261
2018-11-30	$3.88	$4.04	$3.71	$3.72	$3.72	92,262
2018-11-29	$4.00	$4.16	$3.86	$3.90	$3.90	43,255
2018-11-28	$4.00	$4.14	$3.90	$3.97	$3.97	72,413
2018-11-27	$4.00	$4.02	$3.96	$3.97	$3.97	49,248
2018-11-26	$4.33	$4.33	$3.86	$3.88	$3.88	182,592
2018-11-23	$4.28	$4.41	$4.25	$4.29	$4.29	24,646
2018-11-21	$4.34	$4.57	$4.33	$4.44	$4.44	20,085
2018-11-20	$4.32	$4.53	$4.21	$4.33	$4.33	50,161
2018-11-19	$4.45	$4.60	$4.33	$4.37	$4.37	53,137
2018-11-16	$4.56	$4.81	$4.44	$4.46	$4.46	60,535
2018-11-15	$4.41	$4.68	$4.41	$4.57	$4.57	36,754
2018-11-14	$4.94	$4.94	$4.29	$4.40	$4.40	89,989
2018-11-13	$5.06	$5.11	$4.80	$4.86	$4.86	39,455
2018-11-12	$5.43	$5.43	$5.03	$5.05	$5.05	47,170
2018-11-09	$5.58	$5.58	$5.37	$5.40	$5.40	19,500
2018-11-08	$5.86	$5.86	$5.60	$5.62	$5.62	21,456
2018-11-07	$5.76	$5.93	$5.63	$5.87	$5.87	41,950
2018-11-06	$5.55	$5.77	$5.49	$5.76	$5.76	38,503
2018-11-05	$5.51	$5.67	$5.36	$5.54	$5.54	57,637
2018-11-02	$5.01	$5.49	$5.01	$5.47	$5.47	43,252
2018-11-01	$6.00	$6.00	$4.81	$5.14	$5.14	135,074
2018-10-31	$5.53	$5.65	$5.51	$5.61	$5.61	47,782
2018-10-30	$5.34	$5.51	$5.26	$5.47	$5.47	28,248
2018-10-29	$5.58	$5.58	$5.25	$5.35	$5.35	38,150
2018-10-26	$5.42	$5.59	$5.31	$5.55	$5.55	24,912
2018-10-25	$5.35	$5.78	$5.15	$5.52	$5.52	56,215
2018-10-24	$5.55	$5.55	$5.30	$5.30	$5.30	90,778
2018-10-23	$5.70	$5.72	$5.52	$5.53	$5.53	33,894
2018-10-22	$5.78	$5.82	$5.67	$5.80	$5.80	30,428
2018-10-19	$5.80	$5.88	$5.68	$5.73	$5.73	36,822
2018-10-18	$5.83	$5.91	$5.72	$5.80	$5.80	49,129
2018-10-17	$6.02	$6.08	$5.73	$5.86	$5.86	22,418
2018-10-16	$6.01	$6.13	$5.87	$6.04	$6.04	81,096
2018-10-15	$5.67	$6.05	$5.67	$5.97	$5.97	180,075
2018-10-12	$5.93	$6.07	$5.65	$5.73	$5.73	84,674
2018-10-11	$6.10	$6.36	$5.82	$5.82	$5.82	60,548
2018-10-10	$6.40	$6.40	$6.01	$6.13	$6.13	263,642
2018-10-09	$6.07	$6.45	$6.03	$6.39	$6.39	80,833
2018-10-08	$5.94	$6.18	$5.92	$6.11	$6.11	74,773
2018-10-05	$6.24	$6.29	$5.97	$6.05	$6.05	33,034
2018-10-04	$6.32	$6.51	$6.21	$6.23	$6.23	31,864
2018-10-03	$6.26	$6.57	$6.20	$6.35	$6.35	33,172
2018-10-02	$6.22	$6.45	$6.18	$6.26	$6.26	58,964
2018-10-01	$6.21	$6.31	$6.14	$6.21	$6.21	77,370
2018-09-28	$6.14	$6.34	$6.10	$6.19	$6.19	44,905
2018-09-27	$6.26	$6.39	$6.09	$6.15	$6.15	113,072
2018-09-26	$6.49	$6.50	$6.14	$6.25	$6.25	93,115
2018-09-25	$6.25	$6.68	$6.22	$6.50	$6.50	105,588
2018-09-24	$6.20	$6.29	$6.15	$6.24	$6.24	56,405
2018-09-21	$5.97	$6.23	$5.97	$6.20	$6.20	154,228
2018-09-20	$6.06	$6.26	$5.95	$5.97	$5.97	53,099
2018-09-19	$5.80	$6.16	$5.80	$6.02	$6.02	67,262
2018-09-18	$5.78	$5.94	$5.75	$5.79	$5.79	100,765
2018-09-17	$5.79	$5.83	$5.63	$5.76	$5.76	71,554
2018-09-14	$5.71	$5.89	$5.64	$5.79	$5.79	82,835
2018-09-13	$5.85	$6.00	$5.66	$5.72	$5.72	113,604
2018-09-12	$5.88	$6.09	$5.81	$5.84	$5.84	73,388
2018-09-11	$6.03	$6.13	$5.78	$5.88	$5.88	146,688
2018-09-10	$5.85	$6.06	$5.74	$6.03	$6.03	76,089
2018-09-07	$5.80	$5.96	$5.70	$5.77	$5.77	109,295
2018-09-06	$6.01	$6.16	$5.82	$5.85	$5.85	74,873
2018-09-05	$6.05	$6.15	$5.85	$6.01	$6.01	59,589
2018-09-04	$6.20	$6.20	$5.96	$6.04	$6.04	100,173
2018-08-31	$6.20	$6.24	$6.05	$6.20	$6.20	55,435
2018-08-30	$6.30	$6.40	$6.12	$6.22	$6.22	64,891
2018-08-29	$6.00	$6.34	$5.96	$6.31	$6.31	46,169
2018-08-28	$5.88	$6.05	$5.87	$6.00	$6.00	32,471
2018-08-27	$5.95	$6.18	$5.82	$5.89	$5.89	35,761
2018-08-24	$5.86	$6.07	$5.85	$5.94	$5.94	35,381
2018-08-23	$5.92	$6.01	$5.85	$5.85	$5.85	22,284
2018-08-22	$5.87	$5.99	$5.87	$5.92	$5.92	36,168
2018-08-21	$5.76	$5.91	$5.76	$5.84	$5.84	31,038
2018-08-20	$5.84	$5.85	$5.70	$5.74	$5.74	25,597
2018-08-17	$5.66	$5.87	$5.65	$5.82	$5.82	53,364
2018-08-16	$5.65	$5.78	$5.62	$5.68	$5.68	65,491
2018-08-15	$5.77	$5.80	$5.50	$5.62	$5.62	129,382
2018-08-14	$5.88	$6.10	$5.82	$5.85	$5.85	318,312
2018-08-13	$5.82	$5.87	$5.75	$5.86	$5.86	102,752
2018-08-10	$5.93	$6.03	$5.81	$5.82	$5.82	64,519
2018-08-09	$5.98	$6.07	$5.85	$5.95	$5.95	81,957
2018-08-08	$5.98	$6.04	$5.80	$5.98	$5.98	89,044
2018-08-07	$5.93	$6.07	$5.90	$5.97	$5.97	114,229
2018-08-06	$6.09	$6.09	$5.80	$5.93	$5.93	163,803
2018-08-03	$6.00	$6.27	$5.68	$6.09	$6.09	464,759
2018-08-02	$7.99	$7.99	$6.20	$6.36	$6.36	334,306
2018-08-01	$7.81	$7.83	$7.61	$7.83	$7.83	39,309
2018-07-31	$7.72	$7.94	$7.67	$7.81	$7.81	45,140
2018-07-30	$7.67	$7.90	$7.66	$7.74	$7.74	36,776
2018-07-27	$7.68	$7.71	$7.50	$7.67	$7.67	51,060
2018-07-26	$7.52	$7.75	$7.33	$7.71	$7.71	28,090
2018-07-25	$7.50	$7.65	$7.40	$7.50	$7.50	40,489
2018-07-24	$7.45	$7.68	$7.40	$7.47	$7.47	34,471
2018-07-23	$7.60	$7.66	$7.22	$7.43	$7.43	87,237
2018-07-20	$7.76	$7.88	$7.58	$7.61	$7.61	28,918
2018-07-19	$7.75	$7.93	$7.71	$7.76	$7.76	25,969
2018-07-18	$7.81	$7.83	$7.62	$7.79	$7.79	44,840
2018-07-17	$7.82	$7.88	$7.62	$7.81	$7.81	53,572
2018-07-16	$7.82	$7.99	$7.72	$7.81	$7.81	74,574
2018-07-13	$8.00	$8.28	$7.94	$7.95	$7.95	137,229
2018-07-12	$7.85	$8.00	$7.61	$7.99	$7.99	92,168
2018-07-11	$7.90	$8.00	$7.70	$7.74	$7.74	74,598
2018-07-10	$8.11	$8.25	$7.90	$7.97	$7.97	90,482
2018-07-09	$8.08	$8.13	$7.95	$8.09	$8.09	105,070
2018-07-06	$7.63	$7.95	$7.60	$7.93	$7.93	69,851
2018-07-05	$7.67	$7.75	$7.49	$7.63	$7.63	60,066
2018-07-03	$7.59	$7.77	$7.53	$7.62	$7.62	28,953
2018-07-02	$7.80	$7.89	$7.47	$7.55	$7.55	84,315
2018-06-29	$7.87	$7.96	$7.82	$7.90	$7.90	77,460
2018-06-28	$7.94	$8.12	$7.76	$7.85	$7.85	80,050
2018-06-27	$8.02	$8.40	$7.82	$7.91	$7.91	174,399
2018-06-26	$7.63	$8.08	$7.56	$8.00	$8.00	135,070
2018-06-25	$7.83	$7.94	$7.52	$7.66	$7.66	88,454
2018-06-22	$7.57	$7.89	$7.38	$7.84	$7.84	2,298,831
2018-06-21	$7.86	$7.88	$7.16	$7.44	$7.44	128,131
2018-06-20	$7.83	$8.00	$7.78	$7.86	$7.86	76,311
2018-06-19	$7.70	$7.98	$7.64	$7.81	$7.81	84,498
2018-06-18	$7.75	$7.87	$7.73	$7.77	$7.77	106,004
2018-06-15	$7.78	$7.97	$7.70	$7.77	$7.77	85,721
2018-06-14	$7.82	$8.00	$7.78	$7.84	$7.84	118,697
2018-06-13	$7.78	$7.96	$7.64	$7.79	$7.79	164,796
2018-06-12	$7.25	$7.94	$7.25	$7.79	$7.79	119,668
2018-06-11	$7.37	$7.42	$7.14	$7.24	$7.24	58,980
2018-06-08	$7.58	$7.58	$7.13	$7.38	$7.38	45,718
2018-06-07	$7.58	$7.69	$7.29	$7.63	$7.63	43,690
2018-06-06	$7.30	$7.65	$7.30	$7.55	$7.55	51,790
2018-06-05	$7.19	$7.50	$7.16	$7.49	$7.49	30,490
2018-06-04	$7.41	$7.48	$7.10	$7.20	$7.20	59,320
2018-06-01	$7.10	$7.33	$7.03	$7.32	$7.32	51,149
2018-05-31	$7.10	$7.43	$7.09	$7.10	$7.10	49,745
2018-05-30	$7.06	$7.19	$7.00	$7.09	$7.09	42,358
2018-05-29	$6.88	$7.03	$6.87	$6.99	$6.99	44,243
2018-05-25	$7.17	$7.17	$6.80	$6.91	$6.91	85,000
2018-05-24	$7.25	$7.33	$7.12	$7.24	$7.24	50,714
2018-05-23	$7.61	$7.68	$7.22	$7.29	$7.29	60,358
2018-05-22	$7.49	$7.99	$7.49	$7.69	$7.69	88,645
2018-05-21	$7.94	$7.98	$7.41	$7.50	$7.50	76,820
2018-05-18	$7.67	$8.11	$7.50	$7.76	$7.76	229,902
2018-05-17	$7.40	$7.66	$7.38	$7.53	$7.53	35,616
2018-05-16	$7.43	$7.71	$7.40	$7.41	$7.41	55,548
2018-05-15	$7.57	$7.74	$7.40	$7.49	$7.49	120,471
2018-05-14	$7.50	$7.80	$7.32	$7.52	$7.52	179,410
2018-05-11	$7.30	$7.46	$7.00	$7.45	$7.45	101,177
2018-05-10	$7.65	$7.80	$7.36	$7.51	$7.15	59,370
2018-05-09	$7.65	$7.77	$7.57	$7.64	$7.28	56,613
2018-05-08	$7.56	$7.75	$7.15	$7.55	$7.19	73,575
2018-05-07	$7.93	$8.02	$7.52	$7.63	$7.27	46,026
2018-05-04	$7.38	$8.06	$7.38	$7.80	$7.43	103,951
2018-05-03	$7.29	$7.72	$7.04	$7.68	$7.31	74,075
2018-05-02	$7.37	$7.67	$6.96	$6.99	$6.66	80,789
2018-05-01	$7.20	$7.49	$7.16	$7.39	$7.04	43,309
2018-04-30	$7.25	$7.50	$7.16	$7.20	$6.86	74,998
2018-04-27	$7.21	$7.45	$7.20	$7.26	$6.91	80,616
2018-04-26	$6.93	$7.25	$6.74	$7.20	$6.86	158,244
2018-04-25	$6.76	$6.94	$6.76	$6.87	$6.54	31,616
2018-04-24	$6.71	$6.85	$6.65	$6.72	$6.40	35,286
2018-04-23	$6.56	$6.80	$6.36	$6.74	$6.42	68,455
2018-04-20	$6.70	$6.79	$6.55	$6.61	$6.30	22,065
2018-04-19	$6.53	$6.75	$6.42	$6.71	$6.39	44,616
2018-04-18	$6.28	$6.57	$6.28	$6.48	$6.17	44,992
2018-04-17	$6.32	$6.48	$6.16	$6.26	$5.96	28,501
2018-04-16	$6.30	$6.43	$6.18	$6.32	$6.02	40,273
2018-04-13	$6.40	$6.49	$6.20	$6.23	$5.93	29,380
2018-04-12	$6.53	$6.53	$6.35	$6.40	$6.10	13,391
2018-04-11	$6.33	$6.56	$6.25	$6.44	$6.13	31,724
2018-04-10	$6.20	$6.50	$6.20	$6.24	$5.94	28,878
2018-04-09	$6.27	$6.32	$6.11	$6.13	$5.84	18,739
2018-04-06	$6.31	$6.40	$6.15	$6.27	$5.97	29,577
2018-04-05	$6.45	$6.62	$5.65	$6.31	$6.01	31,535
2018-04-04	$6.89	$6.89	$6.12	$6.42	$6.11	56,910
2018-04-03	$6.20	$6.63	$5.99	$6.41	$6.10	56,921
2018-04-02	$6.60	$6.60	$6.04	$6.23	$5.93	62,793
2018-03-29	$6.40	$6.77	$6.23	$6.74	$6.42	41,649
2018-03-28	$6.34	$6.62	$6.06	$6.41	$6.10	69,426
2018-03-27	$6.61	$6.83	$6.60	$6.64	$6.32	29,620
2018-03-26	$6.67	$6.77	$6.52	$6.64	$6.32	13,803
2018-03-23	$6.56	$6.65	$6.30	$6.51	$6.20	35,724
2018-03-22	$6.52	$6.87	$6.41	$6.45	$6.14	44,506
2018-03-21	$6.47	$6.90	$6.47	$6.62	$6.30	122,023
2018-03-20	$6.52	$6.63	$6.37	$6.48	$6.17	59,825
2018-03-19	$6.55	$6.55	$6.23	$6.46	$6.15	73,452
2018-03-16	$6.45	$6.72	$6.22	$6.56	$6.25	130,395
2018-03-15	$6.56	$6.72	$6.39	$6.45	$6.14	50,010
2018-03-14	$6.69	$6.69	$6.42	$6.51	$6.20	39,615
2018-03-13	$6.56	$6.73	$6.49	$6.60	$6.29	34,212
2018-03-12	$6.43	$6.62	$6.07	$6.59	$6.28	99,668
2018-03-09	$6.59	$6.63	$6.39	$6.45	$6.14	52,634
2018-03-08	$6.65	$6.77	$6.61	$6.66	$6.34	50,703
2018-03-07	$6.23	$6.71	$6.23	$6.65	$6.33	201,193
2018-03-06	$6.30	$6.50	$6.08	$6.27	$5.97	96,407
2018-03-05	$5.94	$6.32	$5.94	$6.25	$5.95	96,091
2018-03-02	$6.10	$6.13	$5.72	$5.96	$5.68	38,365
2018-03-01	$5.62	$6.14	$5.62	$6.10	$5.81	110,591
2018-02-28	$5.66	$5.69	$5.40	$5.51	$5.25	144,008
2018-02-27	$5.89	$6.01	$5.40	$5.63	$5.36	114,492
2018-02-26	$5.60	$5.94	$5.60	$5.92	$5.64	24,392
2018-02-23	$5.76	$5.78	$5.58	$5.59	$5.32	26,198
2018-02-22	$5.35	$5.79	$5.35	$5.76	$5.49	11,037
2018-02-21	$5.51	$5.86	$5.36	$5.36	$5.10	63,788
2018-02-20	$5.35	$6.02	$5.35	$5.49	$5.23	25,499
2018-02-16	$5.66	$5.80	$5.25	$5.36	$5.10	234,361
2018-02-15	$5.91	$5.91	$5.60	$5.68	$5.41	42,594
2018-02-14	$5.76	$6.39	$5.76	$5.88	$5.60	37,243
2018-02-13	$5.84	$6.14	$5.78	$5.85	$5.57	28,671
2018-02-12	$6.09	$6.25	$5.92	$6.08	$5.79	33,569
2018-02-09	$6.04	$6.18	$5.71	$6.04	$5.75	98,845
2018-02-08	$6.23	$6.23	$5.88	$5.97	$5.69	33,832
2018-02-07	$6.28	$6.50	$6.16	$6.21	$5.91	12,575
2018-02-06	$6.02	$6.82	$5.97	$6.28	$5.98	77,641
2018-02-05	$6.62	$6.80	$5.82	$6.18	$5.89	102,487
2018-02-02	$6.68	$6.72	$6.38	$6.64	$6.32	82,853
2018-02-01	$6.50	$6.79	$6.46	$6.78	$6.46	89,508
2018-01-31	$6.60	$6.95	$6.38	$6.38	$6.08	91,936
2018-01-30	$6.53	$6.76	$6.30	$6.58	$6.27	25,709
2018-01-29	$6.88	$6.88	$6.45	$6.56	$6.25	23,899
2018-01-26	$6.67	$7.01	$6.43	$6.95	$6.62	64,085
2018-01-25	$6.56	$6.81	$6.49	$6.60	$6.29	81,062
2018-01-24	$7.00	$7.12	$6.51	$6.52	$6.21	62,206
2018-01-23	$6.09	$6.95	$6.02	$6.94	$6.61	192,430
2018-01-22	$5.94	$6.08	$5.92	$6.06	$5.77	12,091
2018-01-19	$5.96	$6.04	$5.91	$5.93	$5.65	20,570
2018-01-18	$5.90	$6.13	$5.86	$5.96	$5.68	21,226
2018-01-17	$5.96	$6.06	$5.86	$5.90	$5.62	17,527
2018-01-16	$6.10	$6.24	$5.85	$5.93	$5.65	67,717
2018-01-12	$5.97	$6.14	$5.87	$6.14	$5.85	26,488
2018-01-11	$5.53	$6.31	$5.53	$5.98	$5.70	50,662
2018-01-10	$5.98	$6.07	$5.52	$5.59	$5.32	50,522
2018-01-09	$6.00	$6.07	$5.83	$6.00	$5.71	47,999
2018-01-08	$5.45	$6.23	$5.45	$6.16	$5.87	153,301
2018-01-05	$5.30	$5.49	$5.30	$5.45	$5.19	73,127
2018-01-04	$5.23	$5.39	$5.20	$5.30	$5.04	66,657
2018-01-03	$5.08	$5.24	$5.06	$5.22	$4.97	22,084
2018-01-02	$5.03	$5.27	$4.87	$5.07	$4.83	55,988
2017-12-29	$5.10	$5.10	$4.93	$4.97	$4.73	89,422
2017-12-28	$5.00	$5.16	$4.87	$5.08	$4.84	56,347
2017-12-27	$5.02	$5.14	$4.96	$5.02	$4.78	43,043
2017-12-26	$5.05	$5.11	$5.00	$5.01	$4.77	19,876
2017-12-22	$5.21	$5.25	$5.00	$5.08	$4.84	42,101
2017-12-21	$5.09	$5.31	$5.06	$5.19	$4.94	74,598
2017-12-20	$5.04	$5.08	$4.96	$5.04	$4.80	53,103
2017-12-19	$4.93	$5.04	$4.87	$5.00	$4.76	81,372
2017-12-18	$4.80	$4.98	$4.78	$4.92	$4.69	51,815
2017-12-15	$4.69	$4.85	$4.61	$4.79	$4.56	174,784
2017-12-14	$4.75	$4.82	$4.55	$4.67	$4.45	235,512
2017-12-13	$4.90	$4.90	$4.66	$4.73	$4.50	128,182
2017-12-12	$4.88	$4.94	$4.65	$4.80	$4.57	111,033
2017-12-11	$4.97	$5.00	$4.80	$4.86	$4.63	43,345
2017-12-08	$4.92	$5.07	$4.89	$4.98	$4.74	33,017
2017-12-07	$5.22	$5.22	$4.85	$4.93	$4.70	16,401
2017-12-06	$4.99	$5.16	$4.77	$4.86	$4.63	53,464
2017-12-05	$5.05	$5.30	$4.98	$5.07	$4.83	26,127
2017-12-04	$5.23	$5.32	$5.10	$5.12	$4.88	24,431
2017-12-01	$4.93	$5.25	$4.93	$5.19	$4.94	47,538
2017-11-30	$5.00	$5.08	$4.75	$4.90	$4.67	77,507
2017-11-29	$4.88	$5.06	$4.80	$4.93	$4.70	57,008
2017-11-28	$4.85	$4.98	$4.74	$4.90	$4.67	120,247
2017-11-27	$5.08	$5.12	$4.86	$4.87	$4.64	69,366
2017-11-24	$5.09	$5.22	$5.04	$5.07	$4.83	23,531
2017-11-22	$5.04	$5.25	$5.04	$5.05	$4.81	54,953
2017-11-21	$5.33	$5.33	$5.02	$5.05	$4.81	93,441
2017-11-20	$5.33	$5.37	$5.15	$5.19	$4.94	27,883
2017-11-17	$5.35	$5.45	$5.20	$5.38	$5.12	59,599
2017-11-16	$5.40	$5.47	$5.00	$5.39	$5.13	75,859
2017-11-15	$5.26	$5.49	$4.95	$5.40	$5.14	134,754
2017-11-14	$5.39	$5.51	$5.28	$5.30	$5.05	108,939
2017-11-13	$5.40	$5.66	$5.31	$5.40	$5.14	51,685
2017-11-10	$5.37	$5.46	$5.18	$5.38	$5.12	70,997
2017-11-09	$5.34	$5.50	$5.34	$5.38	$5.12	54,047
2017-11-08	$5.18	$5.60	$5.09	$5.37	$5.11	233,443
2017-11-07	$5.13	$5.22	$5.10	$5.15	$4.90	41,612
2017-11-06	$4.99	$5.05	$4.99	$5.00	$4.76	34,668
2017-11-03	$4.84	$5.03	$4.84	$5.00	$4.76	100,182
2017-11-02	$4.89	$5.05	$4.70	$4.89	$4.66	150,816
2017-11-01	$4.59	$4.59	$4.39	$4.53	$4.31	14,406
2017-10-31	$4.56	$4.69	$4.42	$4.42	$4.21	14,857
2017-10-30	$4.45	$4.82	$4.45	$4.57	$4.35	17,643
2017-10-27	$4.29	$4.59	$4.29	$4.50	$4.29	52,805
2017-10-26	$4.38	$4.38	$4.30	$4.32	$4.11	28,472
2017-10-25	$4.41	$4.51	$4.31	$4.40	$4.19	31,816
2017-10-24	$4.37	$4.48	$4.35	$4.43	$4.22	33,482
2017-10-23	$4.37	$4.49	$4.37	$4.39	$4.18	78,966
2017-10-20	$4.55	$4.55	$4.33	$4.33	$4.12	62,326
2017-10-19	$4.51	$4.63	$4.31	$4.56	$4.34	15,275
2017-10-18	$4.58	$4.66	$4.54	$4.57	$4.35	31,117
2017-10-17	$4.68	$4.73	$4.56	$4.56	$4.34	28,606
2017-10-16	$4.89	$4.89	$4.61	$4.61	$4.39	19,133
2017-10-13	$4.87	$4.92	$4.87	$4.89	$4.66	14,103
2017-10-12	$4.80	$4.85	$4.77	$4.80	$4.57	42,544
2017-10-11	$4.85	$4.85	$4.70	$4.80	$4.57	14,945
2017-10-10	$4.80	$4.94	$4.80	$4.85	$4.62	42,505
2017-10-09	$4.85	$4.90	$4.74	$4.80	$4.57	18,831
2017-10-06	$4.81	$4.85	$4.74	$4.81	$4.58	40,861
2017-10-05	$4.74	$4.89	$4.62	$4.87	$4.64	11,789
2017-10-04	$4.60	$4.82	$4.57	$4.75	$4.52	37,137
2017-10-03	$4.48	$4.69	$4.46	$4.61	$4.39	27,949
2017-10-02	$4.54	$4.59	$4.42	$4.49	$4.28	22,667
2017-09-29	$4.49	$4.60	$4.34	$4.53	$4.31	41,826
2017-09-28	$4.46	$4.67	$4.44	$4.48	$4.27	95,861
2017-09-27	$4.35	$4.51	$4.30	$4.47	$4.26	33,988
2017-09-26	$4.57	$4.70	$4.29	$4.34	$4.13	122,255
2017-09-25	$4.36	$4.60	$4.27	$4.56	$4.34	76,024
2017-09-22	$4.32	$4.35	$4.27	$4.33	$4.12	24,520
2017-09-21	$4.20	$4.40	$4.20	$4.33	$4.12	28,669
2017-09-20	$4.12	$4.24	$4.12	$4.22	$4.02	75,974
2017-09-19	$4.10	$4.15	$4.07	$4.13	$3.93	49,413
2017-09-18	$4.14	$4.23	$4.10	$4.10	$3.90	51,243
2017-09-15	$4.24	$4.24	$4.10	$4.11	$3.91	68,929
2017-09-14	$4.41	$4.48	$4.23	$4.23	$4.03	89,494
2017-09-13	$4.12	$4.44	$4.12	$4.38	$4.17	57,622
2017-09-12	$4.14	$4.18	$4.08	$4.13	$3.93	16,367
2017-09-11	$4.07	$4.13	$4.06	$4.12	$3.92	22,650
2017-09-08	$4.11	$4.12	$4.02	$4.05	$3.86	42,533
2017-09-07	$4.18	$4.18	$4.11	$4.15	$3.95	25,596
2017-09-06	$4.19	$4.30	$4.14	$4.17	$3.97	47,917
2017-09-05	$4.37	$4.45	$4.23	$4.24	$4.04	28,384
2017-09-01	$4.19	$4.41	$4.18	$4.37	$4.16	48,016
2017-08-31	$4.08	$4.20	$4.08	$4.18	$3.98	20,800
2017-08-30	$4.08	$4.11	$4.02	$4.07	$3.88	20,248
2017-08-29	$4.00	$4.11	$4.00	$4.11	$3.91	31,763
2017-08-28	$4.01	$4.03	$3.90	$4.00	$3.81	30,124
2017-08-25	$4.02	$4.05	$3.97	$4.03	$3.84	20,150
2017-08-24	$4.02	$4.06	$4.00	$4.00	$3.81	23,146
2017-08-23	$3.91	$4.06	$3.90	$4.01	$3.82	19,015
2017-08-22	$3.89	$3.97	$3.85	$3.91	$3.72	14,569
2017-08-21	$3.87	$3.95	$3.80	$3.84	$3.66	33,001
2017-08-18	$3.84	$3.89	$3.80	$3.87	$3.69	23,600
2017-08-17	$3.80	$3.93	$3.80	$3.83	$3.65	41,175
2017-08-16	$3.88	$3.93	$3.82	$3.82	$3.64	32,971
2017-08-15	$3.84	$3.95	$3.82	$3.91	$3.72	42,844
2017-08-14	$3.92	$3.96	$3.83	$3.84	$3.66	68,317
2017-08-11	$3.98	$3.98	$3.85	$3.90	$3.71	52,978
2017-08-10	$3.90	$4.03	$3.90	$3.97	$3.78	44,867
2017-08-09	$4.10	$4.12	$3.85	$3.92	$3.73	124,666
2017-08-08	$4.16	$4.43	$4.10	$4.11	$3.91	88,218
2017-08-07	$4.39	$4.39	$4.19	$4.19	$3.99	92,111
2017-08-04	$4.25	$4.46	$4.22	$4.37	$4.16	58,136
2017-08-03	$3.79	$4.23	$3.79	$4.20	$4.00	90,058
2017-08-02	$3.91	$4.01	$3.83	$3.96	$3.77	55,086
2017-08-01	$4.03	$4.13	$3.89	$3.90	$3.71	120,904
2017-07-31	$4.15	$4.20	$4.00	$4.01	$3.82	39,612
2017-07-28	$4.11	$4.25	$4.09	$4.14	$3.94	47,699
2017-07-27	$4.12	$4.23	$4.03	$4.11	$3.91	75,168
2017-07-26	$4.06	$4.26	$3.98	$4.11	$3.91	140,457
2017-07-25	$3.97	$4.25	$3.96	$4.03	$3.84	156,372
2017-07-24	$4.00	$4.06	$3.82	$3.89	$3.70	152,020
2017-07-21	$4.09	$4.19	$4.02	$4.02	$3.83	46,876
2017-07-20	$4.11	$4.27	$4.01	$4.13	$3.93	77,631
2017-07-19	$3.89	$4.37	$3.89	$4.11	$3.91	290,724
2017-07-18	$4.12	$4.26	$3.82	$3.89	$3.70	185,968
2017-07-17	$4.06	$4.23	$4.05	$4.10	$3.90	37,619
2017-07-14	$4.02	$4.15	$4.02	$4.07	$3.88	31,777
2017-07-13	$4.07	$4.33	$4.00	$4.00	$3.81	209,983
2017-07-12	$3.97	$4.15	$3.90	$4.08	$3.89	54,040
2017-07-11	$3.99	$4.08	$3.85	$3.93	$3.74	64,213
2017-07-10	$3.85	$4.07	$3.75	$4.00	$3.81	77,577
2017-07-07	$3.77	$3.93	$3.70	$3.87	$3.69	72,921
2017-07-06	$3.92	$3.98	$3.73	$3.75	$3.57	108,986
2017-07-05	$4.00	$4.04	$3.87	$3.92	$3.73	101,974
2017-07-03	$3.92	$4.09	$3.92	$4.03	$3.84	31,323
2017-06-30	$3.95	$3.99	$3.90	$3.92	$3.73	82,129
2017-06-29	$4.00	$4.12	$3.90	$3.95	$3.76	125,895
2017-06-28	$3.95	$4.09	$3.85	$3.99	$3.80	62,925
2017-06-27	$4.29	$4.46	$3.92	$3.95	$3.76	222,175
2017-06-26	$4.01	$4.70	$4.01	$4.25	$4.05	147,764
2017-06-23	$4.12	$4.23	$3.96	$3.97	$3.78	1,808,385
2017-06-22	$4.17	$4.40	$4.06	$4.10	$3.90	114,374
2017-06-21	$4.03	$4.20	$3.98	$4.15	$3.95	78,454
2017-06-20	$4.05	$4.09	$3.92	$4.02	$3.83	64,118
2017-06-19	$4.03	$4.14	$4.02	$4.09	$3.90	58,422
2017-06-16	$4.05	$4.09	$4.02	$4.06	$3.87	87,826
2017-06-15	$4.19	$4.36	$4.03	$4.09	$3.90	92,844
2017-06-14	$4.19	$4.28	$4.10	$4.28	$4.08	73,301
2017-06-13	$4.20	$4.32	$4.12	$4.24	$4.04	58,787
2017-06-12	$4.34	$4.45	$4.10	$4.20	$4.00	110,726
2017-06-09	$4.19	$4.37	$4.16	$4.29	$4.09	45,882
2017-06-08	$4.09	$4.25	$4.09	$4.17	$3.97	48,163
2017-06-07	$4.25	$4.28	$4.05	$4.13	$3.93	60,492
2017-06-06	$4.14	$4.30	$4.11	$4.24	$4.04	50,586
2017-06-05	$4.20	$4.30	$4.15	$4.16	$3.96	45,025
2017-06-02	$4.17	$4.35	$4.13	$4.24	$4.04	57,459
2017-06-01	$3.89	$4.20	$3.83	$4.15	$3.95	157,973
2017-05-31	$3.87	$3.95	$3.77	$3.85	$3.67	111,714
2017-05-30	$4.11	$4.11	$3.90	$3.90	$3.71	161,816
2017-05-26	$4.08	$4.21	$4.08	$4.12	$3.92	85,925
2017-05-25	$4.26	$4.34	$4.03	$4.05	$3.86	84,142
2017-05-24	$4.28	$4.53	$4.20	$4.22	$4.02	47,415
2017-05-23	$4.24	$4.36	$4.24	$4.31	$4.10	54,241
2017-05-22	$4.39	$4.42	$4.26	$4.27	$4.07	72,763
2017-05-19	$4.09	$4.45	$4.09	$4.34	$4.13	125,958
2017-05-18	$4.15	$4.21	$4.02	$4.04	$3.85	139,227
2017-05-17	$4.37	$4.44	$4.13	$4.16	$3.96	96,471
2017-05-16	$4.54	$4.54	$4.29	$4.35	$4.14	138,615
2017-05-15	$4.58	$4.74	$4.50	$4.51	$4.30	80,441
2017-05-12	$4.61	$4.61	$4.50	$4.53	$4.31	137,155
2017-05-11	$4.72	$4.82	$4.61	$4.63	$4.41	85,466
2017-05-10	$4.95	$4.95	$4.70	$4.72	$4.50	71,764
2017-05-09	$4.95	$4.97	$4.85	$4.89	$4.66	80,787
2017-05-08	$4.98	$5.06	$4.91	$4.95	$4.71	61,845
2017-05-05	$4.87	$5.13	$4.74	$4.99	$4.75	70,510
2017-05-04	$4.76	$4.96	$4.71	$4.83	$4.60	98,859
2017-05-03	$4.86	$4.86	$4.76	$4.78	$4.55	106,478
2017-05-02	$4.95	$4.95	$4.81	$4.85	$4.62	65,935
2017-05-01	$5.09	$5.09	$4.86	$4.89	$4.66	101,775
2017-04-28	$5.07	$5.12	$4.90	$5.03	$4.79	135,426
2017-04-27	$5.25	$5.37	$5.00	$5.08	$4.84	132,261
2017-04-26	$5.20	$5.35	$5.20	$5.25	$5.00	85,379
2017-04-25	$5.44	$5.47	$5.16	$5.21	$4.96	178,711
2017-04-24	$5.48	$5.48	$5.31	$5.37	$5.11	55,144
2017-04-21	$5.32	$5.44	$5.28	$5.37	$5.11	51,024
2017-04-20	$5.29	$5.44	$5.27	$5.33	$5.08	33,509
2017-04-19	$5.40	$5.48	$5.25	$5.30	$5.05	56,942
2017-04-18	$5.30	$5.40	$5.21	$5.35	$5.10	60,667
2017-04-17	$5.35	$5.41	$5.25	$5.31	$5.06	103,433
2017-04-13	$5.19	$5.38	$5.19	$5.29	$5.04	102,070
2017-04-12	$5.40	$5.40	$5.19	$5.23	$4.98	123,486
2017-04-11	$5.43	$5.51	$5.19	$5.37	$5.11	102,303
2017-04-10	$5.46	$5.55	$5.35	$5.36	$5.10	39,714
2017-04-07	$5.46	$5.60	$5.35	$5.43	$5.17	78,255
2017-04-06	$5.21	$5.61	$5.20	$5.49	$5.23	83,517
2017-04-05	$5.31	$5.44	$5.12	$5.18	$4.93	106,341
2017-04-04	$5.44	$5.49	$5.22	$5.26	$5.01	64,265
2017-04-03	$5.54	$5.55	$5.35	$5.38	$5.12	75,453
2017-03-31	$5.65	$5.69	$5.53	$5.56	$5.30	65,075
2017-03-30	$5.63	$5.71	$5.52	$5.65	$5.38	76,186
2017-03-29	$5.43	$5.68	$5.43	$5.62	$5.35	107,239
2017-03-28	$5.47	$5.62	$5.36	$5.48	$5.22	57,051
2017-03-27	$5.38	$5.60	$5.29	$5.50	$5.24	56,872
2017-03-24	$5.45	$5.53	$5.38	$5.47	$5.21	34,293
2017-03-23	$5.34	$5.55	$5.30	$5.38	$5.12	62,413
2017-03-22	$5.48	$5.60	$5.32	$5.39	$5.13	102,233
2017-03-21	$5.90	$5.94	$5.52	$5.53	$5.27	148,183
2017-03-20	$6.15	$6.15	$5.83	$5.87	$5.59	42,481
2017-03-17	$6.35	$6.72	$6.17	$6.21	$5.91	124,416
2017-03-16	$6.16	$6.40	$6.13	$6.36	$6.06	43,246
2017-03-15	$6.07	$6.18	$5.94	$6.11	$5.82	31,186
2017-03-14	$6.01	$6.04	$5.78	$5.99	$5.70	79,777
2017-03-13	$6.04	$6.23	$6.03	$6.11	$5.82	63,233
2017-03-10	$6.44	$6.44	$6.04	$6.10	$5.81	115,948
2017-03-09	$6.47	$6.69	$6.32	$6.35	$6.05	94,582
2017-03-08	$6.88	$6.99	$6.46	$6.46	$6.15	137,699
2017-03-07	$7.15	$7.15	$6.84	$6.95	$6.62	80,845
2017-03-06	$7.06	$7.26	$7.06	$7.10	$6.76	76,509
2017-03-03	$7.29	$7.37	$7.11	$7.25	$6.90	59,822
2017-03-02	$7.41	$7.62	$7.32	$7.40	$7.05	48,511
2017-03-01	$7.84	$7.94	$7.74	$7.79	$7.42	19,673
2017-02-28	$7.80	$8.06	$7.57	$7.72	$7.35	28,308
2017-02-27	$7.96	$8.01	$7.81	$7.85	$7.48	43,006
2017-02-24	$7.74	$8.10	$7.64	$7.99	$7.61	42,926
2017-02-23	$7.87	$8.10	$7.59	$7.83	$7.46	52,158
2017-02-22	$7.94	$8.10	$7.75	$7.77	$7.40	38,860
2017-02-21	$7.96	$8.07	$7.77	$8.00	$7.62	42,465
2017-02-17	$7.56	$7.95	$7.50	$7.88	$7.50	71,036
2017-02-16	$7.72	$7.97	$7.49	$7.52	$7.16	31,102
2017-02-15	$7.83	$7.86	$7.66	$7.74	$7.37	19,565
2017-02-14	$7.86	$7.96	$7.70	$7.85	$7.48	58,137
2017-02-13	$7.84	$7.95	$7.62	$7.86	$7.49	34,578
2017-02-10	$7.40	$7.91	$7.40	$7.85	$7.48	72,931
2017-02-09	$7.37	$7.51	$7.28	$7.34	$6.99	44,462
2017-02-08	$7.54	$7.54	$7.29	$7.36	$7.01	75,366
2017-02-07	$7.89	$7.95	$7.40	$7.52	$7.16	98,818
2017-02-06	$8.08	$8.11	$7.75	$7.88	$7.50	30,819
2017-02-03	$7.89	$8.17	$7.77	$8.12	$7.73	44,864
2017-02-02	$7.79	$7.90	$7.75	$7.83	$7.46	34,499
2017-02-01	$7.95	$7.98	$7.78	$7.79	$7.42	11,834
2017-01-31	$7.88	$8.03	$7.83	$7.92	$7.54	65,902
2017-01-30	$8.13	$8.28	$7.70	$7.90	$7.52	82,037
2017-01-27	$8.40	$8.55	$8.08	$8.21	$7.82	88,944
2017-01-26	$8.18	$8.45	$8.18	$8.38	$7.98	31,462
2017-01-25	$8.16	$8.20	$8.08	$8.15	$7.76	41,539
2017-01-24	$7.98	$8.16	$7.98	$8.12	$7.73	32,480
2017-01-23	$7.98	$8.06	$7.91	$7.95	$7.57	17,667
2017-01-20	$7.63	$8.02	$7.63	$7.98	$7.60	42,795
2017-01-19	$8.01	$8.12	$7.58	$7.60	$7.24	21,163
2017-01-18	$7.91	$8.13	$7.89	$7.95	$7.57	54,459
2017-01-17	$7.95	$8.13	$7.84	$7.92	$7.54	68,068
2017-01-13	$7.85	$8.16	$7.85	$7.94	$7.56	77,713
2017-01-12	$8.00	$8.04	$7.78	$7.82	$7.45	80,393
2017-01-11	$7.98	$8.16	$7.82	$7.99	$7.61	114,139
2017-01-10	$7.85	$8.19	$7.85	$7.99	$7.61	42,828
2017-01-09	$8.05	$8.09	$7.84	$7.84	$7.47	26,103
2017-01-06	$8.25	$8.41	$7.99	$8.10	$7.71	26,586
2017-01-05	$8.22	$8.32	$8.16	$8.19	$7.80	19,544
2017-01-04	$7.98	$8.20	$7.89	$8.12	$7.73	34,764
2017-01-03	$8.20	$8.30	$7.81	$7.98	$7.60	42,218
2016-12-30	$8.13	$8.31	$7.95	$8.04	$7.66	49,117
2016-12-29	$8.30	$8.52	$8.12	$8.16	$7.77	35,120
2016-12-28	$8.50	$8.50	$8.19	$8.30	$7.90	23,952
2016-12-27	$8.24	$8.64	$8.24	$8.38	$7.98	12,679
2016-12-23	$8.40	$8.44	$8.06	$8.27	$7.88	55,681
2016-12-22	$8.42	$8.77	$8.33	$8.37	$7.97	75,507
2016-12-21	$8.93	$8.93	$8.05	$8.42	$8.02	102,845
2016-12-20	$8.95	$9.00	$8.82	$8.92	$8.50	39,550
2016-12-19	$8.71	$8.95	$8.60	$8.90	$8.48	64,210
2016-12-16	$8.60	$8.90	$8.60	$8.82	$8.40	149,493
2016-12-15	$8.22	$8.60	$8.02	$8.51	$8.10	124,154
2016-12-14	$7.93	$8.30	$7.93	$8.22	$7.83	122,895
2016-12-13	$8.00	$8.00	$7.70	$7.93	$7.55	31,459
2016-12-12	$8.25	$8.28	$7.83	$7.90	$7.52	43,835
2016-12-09	$7.97	$8.13	$7.80	$8.04	$7.66	106,077
2016-12-08	$7.83	$7.95	$7.72	$7.94	$7.56	56,655
2016-12-07	$7.79	$7.84	$7.64	$7.74	$7.37	31,600
2016-12-06	$7.53	$7.93	$7.53	$7.80	$7.43	30,416
2016-12-05	$7.74	$7.95	$7.53	$7.59	$7.23	52,591
2016-12-02	$7.61	$7.79	$7.60	$7.63	$7.27	20,927
2016-12-01	$8.04	$8.04	$7.56	$7.64	$7.28	66,009
2016-11-30	$7.65	$8.00	$7.65	$7.85	$7.48	95,687
2016-11-29	$7.38	$7.49	$7.21	$7.27	$6.92	55,601
2016-11-28	$7.63	$7.63	$7.45	$7.48	$7.12	28,251
2016-11-25	$7.54	$7.63	$7.51	$7.61	$7.25	10,447
2016-11-23	$7.69	$7.91	$7.46	$7.56	$7.20	131,342
2016-11-22	$8.04	$8.33	$7.55	$7.69	$7.32	88,277
2016-11-21	$7.96	$8.22	$7.85	$8.01	$7.63	120,468
2016-11-18	$7.70	$7.93	$7.61	$7.86	$7.49	57,817
2016-11-17	$8.04	$8.15	$7.61	$7.66	$7.30	38,633
2016-11-16	$7.84	$8.03	$7.76	$8.00	$7.62	95,029
2016-11-15	$7.55	$7.95	$7.55	$7.84	$7.47	70,773
2016-11-14	$7.65	$7.65	$7.26	$7.50	$7.14	110,240
2016-11-11	$7.27	$7.80	$7.13	$7.70	$7.33	130,404
2016-11-10	$6.92	$7.42	$6.70	$7.27	$6.92	82,080
2016-11-09	$6.44	$7.02	$6.33	$6.92	$6.59	135,802
2016-11-08	$6.44	$6.55	$6.33	$6.42	$6.11	28,689
2016-11-07	$6.37	$6.49	$6.33	$6.47	$6.16	54,500
2016-11-04	$6.35	$6.59	$6.27	$6.28	$5.98	74,055
2016-11-03	$6.45	$6.62	$6.32	$6.47	$6.16	65,180
2016-11-02	$6.56	$6.56	$6.40	$6.40	$6.10	29,014
2016-11-01	$6.60	$6.75	$6.44	$6.60	$6.29	47,756
2016-10-31	$6.67	$6.74	$6.47	$6.55	$6.24	66,889
2016-10-28	$6.86	$6.99	$6.64	$6.69	$6.37	22,055
2016-10-27	$6.99	$6.99	$6.87	$6.93	$6.60	70,786
2016-10-26	$7.06	$7.10	$6.85	$6.91	$6.58	39,111
2016-10-25	$7.16	$7.26	$7.06	$7.16	$6.82	36,756
2016-10-24	$7.25	$7.35	$7.18	$7.23	$6.89	23,911
2016-10-21	$7.36	$7.37	$7.08	$7.26	$6.91	28,804
2016-10-20	$7.23	$7.52	$7.21	$7.50	$7.14	64,278
2016-10-19	$7.15	$7.40	$7.15	$7.33	$6.98	17,501
2016-10-18	$7.22	$7.27	$7.00	$7.04	$6.70	18,586
2016-10-17	$7.19	$7.25	$6.98	$7.12	$6.78	44,362
2016-10-14	$7.20	$7.33	$7.01	$7.23	$6.89	24,312
2016-10-13	$7.43	$7.57	$7.15	$7.18	$6.84	102,380
2016-10-12	$7.52	$7.61	$7.44	$7.55	$7.19	34,276
2016-10-11	$7.55	$7.69	$7.45	$7.52	$7.16	43,269
2016-10-10	$7.50	$7.64	$7.26	$7.61	$7.25	44,165
2016-10-07	$7.40	$7.53	$7.35	$7.38	$7.03	15,605
2016-10-06	$7.54	$7.57	$7.37	$7.42	$7.07	43,992
2016-10-05	$7.48	$7.73	$7.25	$7.53	$7.17	38,136
2016-10-04	$7.49	$7.55	$7.37	$7.43	$7.08	18,729
2016-10-03	$7.62	$7.72	$7.49	$7.53	$7.17	34,156
2016-09-30	$7.62	$7.79	$6.63	$7.63	$7.27	63,122
2016-09-29	$7.73	$7.86	$7.37	$7.53	$7.17	66,654
2016-09-28	$7.25	$7.67	$7.04	$7.65	$7.29	77,553
2016-09-27	$7.16	$7.38	$6.98	$7.22	$6.88	41,948
2016-09-26	$7.18	$7.46	$7.02	$7.20	$6.86	47,381
2016-09-23	$7.12	$7.24	$7.00	$7.19	$6.85	104,255
2016-09-22	$7.22	$7.22	$7.04	$7.12	$6.78	51,487
2016-09-21	$6.90	$7.27	$6.90	$7.10	$6.76	53,154
2016-09-20	$7.06	$7.06	$6.63	$6.85	$6.52	74,182
2016-09-19	$7.11	$7.30	$6.94	$7.10	$6.76	47,494
2016-09-16	$7.10	$7.22	$6.89	$7.08	$6.74	93,452
2016-09-15	$6.82	$7.15	$6.80	$7.08	$6.74	53,629
2016-09-14	$7.08	$7.08	$6.52	$6.73	$6.41	42,077
2016-09-13	$6.95	$6.95	$6.59	$6.80	$6.48	51,370
2016-09-12	$7.17	$7.45	$6.87	$7.09	$6.75	96,850
2016-09-09	$7.59	$7.67	$7.18	$7.19	$6.85	57,776
2016-09-08	$7.56	$7.70	$7.34	$7.65	$7.29	59,911
2016-09-07	$7.64	$7.80	$7.46	$7.49	$7.13	81,764
2016-09-06	$7.61	$7.75	$7.52	$7.68	$7.31	52,750
2016-09-02	$7.37	$7.70	$7.25	$7.61	$7.25	86,796
2016-09-01	$7.07	$7.32	$6.91	$7.32	$6.97	125,370
2016-08-31	$7.26	$7.45	$7.18	$7.21	$6.87	94,123
2016-08-30	$7.51	$7.70	$7.26	$7.31	$6.96	61,197
2016-08-29	$7.67	$7.74	$7.41	$7.50	$7.14	81,564
2016-08-26	$7.28	$7.74	$7.20	$7.67	$7.30	143,244
2016-08-25	$7.56	$7.72	$7.27	$7.28	$6.93	90,606
2016-08-24	$7.53	$7.88	$7.44	$7.57	$7.21	104,689
2016-08-23	$7.38	$7.75	$7.38	$7.57	$7.21	92,795
2016-08-22	$7.25	$7.50	$7.16	$7.42	$7.07	74,939
2016-08-19	$7.51	$7.82	$7.35	$7.43	$7.08	109,859
2016-08-18	$7.56	$7.88	$7.48	$7.51	$7.15	136,800
2016-08-17	$7.57	$7.58	$7.43	$7.50	$7.14	135,988
2016-08-16	$7.45	$7.69	$7.20	$7.56	$7.20	183,488
2016-08-15	$7.31	$7.93	$7.20	$7.32	$6.97	191,647
2016-08-12	$7.27	$7.48	$7.20	$7.28	$6.93	80,756
2016-08-11	$7.18	$7.40	$7.05	$7.18	$6.84	117,436
2016-08-10	$7.42	$7.65	$7.13	$7.15	$6.81	108,941
2016-08-09	$7.86	$7.90	$7.38	$7.42	$7.07	84,752
2016-08-08	$7.66	$7.88	$7.16	$7.81	$7.44	191,523
2016-08-05	$7.21	$7.51	$6.95	$7.43	$7.08	157,127
2016-08-04	$6.85	$7.38	$6.28	$7.24	$6.90	216,076
2016-08-03	$6.94	$7.10	$6.74	$6.95	$6.62	155,468
2016-08-02	$6.84	$7.05	$6.69	$6.88	$6.55	181,766
2016-08-01	$7.33	$7.33	$6.71	$6.81	$6.49	198,247
2016-07-29	$7.25	$7.52	$6.79	$7.45	$7.10	123,299
2016-07-28	$7.59	$7.83	$7.17	$7.30	$6.95	121,177
2016-07-27	$7.61	$7.87	$7.43	$7.56	$7.20	100,601
2016-07-26	$7.26	$7.72	$7.21	$7.66	$7.30	143,436
2016-07-25	$7.76	$7.76	$7.19	$7.27	$6.92	176,867
2016-07-22	$7.57	$7.93	$7.51	$7.84	$7.47	136,285
2016-07-21	$7.94	$8.07	$7.44	$7.55	$7.19	188,781
2016-07-20	$8.14	$8.75	$7.84	$7.99	$7.61	178,140
2016-07-19	$8.09	$8.60	$7.91	$8.15	$7.76	241,669
2016-07-18	$8.11	$8.18	$7.67	$8.06	$7.68	261,383
2016-07-15	$7.61	$8.29	$7.30	$8.14	$7.75	257,155
2016-07-14	$7.65	$8.00	$7.52	$7.53	$7.17	323,234
2016-07-13	$8.52	$8.87	$7.54	$7.61	$7.25	282,837
2016-07-12	$8.15	$8.84	$8.15	$8.52	$8.11	447,503
2016-07-11	$8.15	$8.18	$7.88	$8.10	$7.71	121,540
2016-07-08	$7.96	$8.29	$7.85	$8.11	$7.72	228,375
2016-07-07	$8.23	$8.32	$7.80	$7.90	$7.52	89,990
2016-07-06	$8.21	$8.41	$7.92	$8.21	$7.82	151,227
2016-07-05	$8.23	$8.30	$7.74	$8.25	$7.86	298,897
2016-07-01	$8.16	$8.38	$8.04	$8.26	$7.87	137,660
2016-06-30	$7.74	$8.15	$7.48	$8.15	$7.76	198,332
2016-06-29	$7.80	$7.95	$7.51	$7.75	$7.38	270,327
2016-06-28	$7.23	$7.80	$6.95	$7.73	$7.36	296,394
2016-06-27	$7.09	$7.60	$6.50	$7.28	$6.93	271,623
2016-06-24	$7.28	$7.40	$6.82	$7.23	$6.89	2,308,630
2016-06-23	$7.52	$8.02	$7.39	$7.63	$7.27	319,660
2016-06-22	$7.51	$8.34	$7.21	$7.50	$7.14	240,511
2016-06-21	$7.46	$7.65	$7.15	$7.46	$7.10	195,933
2016-06-20	$7.23	$7.61	$7.21	$7.46	$7.10	209,787
2016-06-17	$7.53	$7.64	$7.02	$7.06	$6.72	372,543
2016-06-16	$7.73	$7.73	$7.08	$7.47	$7.11	229,500
2016-06-15	$7.88	$8.10	$7.65	$7.74	$7.37	215,876
2016-06-14	$8.00	$8.35	$7.80	$7.97	$7.59	209,780
2016-06-13	$7.94	$8.35	$7.80	$8.00	$7.62	254,522
2016-06-10	$8.18	$8.36	$7.79	$8.07	$7.69	122,620
2016-06-09	$8.00	$8.42	$7.50	$8.26	$7.87	219,544
2016-06-08	$7.83	$8.25	$7.80	$8.04	$7.66	156,289
2016-06-07	$7.54	$7.97	$7.53	$7.85	$7.48	162,017
2016-06-06	$7.36	$7.90	$7.30	$7.49	$7.13	183,373
2016-06-03	$7.46	$7.60	$7.04	$7.28	$6.93	134,560
2016-06-02	$7.47	$7.48	$7.16	$7.45	$7.10	187,169
2016-06-01	$7.10	$7.47	$6.96	$7.35	$7.00	244,003
2016-05-31	$6.33	$7.29	$6.33	$7.22	$6.88	114,853
2016-05-27	$7.50	$7.60	$6.21	$6.37	$6.07	319,668
2016-05-26	$7.13	$7.59	$6.69	$7.50	$7.14	291,808
2016-05-25	$6.67	$7.11	$6.54	$7.07	$6.73	145,022
2016-05-24	$6.59	$6.73	$6.36	$6.65	$6.33	145,108
2016-05-23	$6.28	$6.69	$6.27	$6.59	$6.28	131,515
2016-05-20	$6.38	$6.47	$6.20	$6.28	$5.98	73,816
2016-05-19	$6.24	$6.50	$5.79	$6.39	$6.09	109,480
2016-05-18	$5.92	$6.24	$5.92	$6.23	$5.93	68,267
2016-05-17	$5.83	$6.00	$5.73	$5.95	$5.67	87,964
2016-05-16	$5.83	$5.95	$5.53	$5.88	$5.60	98,269
2016-05-13	$5.45	$5.98	$5.45	$5.83	$5.55	92,053
2016-05-12	$5.30	$5.91	$5.30	$5.45	$5.19	162,678
2016-05-11	$5.02	$5.45	$4.98	$5.30	$5.05	154,296
2016-05-10	$4.75	$4.95	$4.58	$4.74	$4.51	160,939
2016-05-09	$4.88	$4.88	$4.69	$4.77	$4.54	28,459
2016-05-06	$4.78	$4.92	$4.75	$4.88	$4.65	12,346
2016-05-05	$4.87	$4.98	$4.74	$4.76	$4.53	16,361
2016-05-04	$5.00	$5.05	$4.71	$4.74	$4.51	29,731
2016-05-03	$5.05	$5.14	$5.00	$5.02	$4.78	10,323
2016-05-02	$5.13	$5.19	$5.09	$5.15	$4.90	6,674
2016-04-29	$5.14	$5.17	$5.05	$5.13	$4.89	35,147
2016-04-28	$5.15	$5.26	$5.08	$5.14	$4.90	10,964
2016-04-27	$5.10	$5.15	$5.07	$5.13	$4.89	11,290
2016-04-26	$5.04	$5.14	$4.99	$5.08	$4.84	16,611
2016-04-25	$4.99	$5.14	$4.93	$5.07	$4.83	10,044
2016-04-22	$4.84	$5.05	$4.84	$5.02	$4.78	26,808
2016-04-21	$4.98	$5.05	$4.72	$4.84	$4.61	18,488
2016-04-20	$4.79	$4.99	$4.79	$4.90	$4.67	15,033
2016-04-19	$5.00	$5.00	$4.77	$4.88	$4.64	25,798
2016-04-18	$4.73	$4.95	$4.60	$4.73	$4.50	49,516
2016-04-15	$4.79	$4.94	$4.57	$4.72	$4.50	18,969
2016-04-14	$4.97	$4.97	$4.72	$4.84	$4.61	32,607
2016-04-13	$4.91	$4.96	$4.71	$4.80	$4.57	20,608
2016-04-12	$4.52	$4.99	$4.52	$4.90	$4.67	38,512
2016-04-11	$4.54	$4.69	$4.41	$4.65	$4.43	76,350
2016-04-08	$4.51	$4.61	$4.41	$4.50	$4.29	9,454
2016-04-07	$4.20	$4.49	$4.20	$4.49	$4.28	11,084
2016-04-06	$4.08	$4.33	$4.00	$4.22	$4.02	189,120
2016-04-05	$4.28	$4.31	$4.00	$4.00	$3.81	63,852
2016-04-04	$4.39	$4.39	$4.19	$4.32	$4.11	47,538
2016-04-01	$4.51	$4.55	$4.29	$4.38	$4.17	14,197
2016-03-31	$4.60	$4.65	$4.56	$4.57	$4.35	26,575
2016-03-30	$4.71	$4.71	$4.61	$4.61	$4.39	2,879
2016-03-29	$4.70	$4.73	$4.68	$4.69	$4.47	3,007
2016-03-28	$4.83	$4.85	$4.66	$4.74	$4.51	25,528
2016-03-24	$4.51	$4.81	$4.38	$4.80	$4.57	22,234
2016-03-23	$4.47	$4.67	$4.42	$4.60	$4.38	42,494
2016-03-22	$4.31	$4.58	$4.31	$4.49	$4.28	141,020
2016-03-21	$4.52	$4.60	$4.29	$4.44	$4.23	54,188
2016-03-18	$4.58	$4.81	$4.45	$4.53	$4.31	122,220
2016-03-17	$4.34	$4.77	$4.07	$4.53	$4.31	91,109
2016-03-16	$4.06	$4.44	$4.01	$4.37	$4.16	29,234
2016-03-15	$4.38	$4.38	$4.01	$4.05	$3.86	17,358
2016-03-14	$4.21	$4.39	$4.15	$4.18	$3.98	17,369
2016-03-11	$3.85	$4.35	$3.75	$4.34	$4.13	114,642
2016-03-10	$4.23	$4.23	$3.77	$3.98	$3.79	85,922
2016-03-09	$3.98	$4.32	$3.88	$3.91	$3.73	35,704
2016-03-08	$4.45	$4.45	$3.90	$3.96	$3.77	93,847
2016-03-07	$4.03	$4.56	$4.03	$4.46	$4.25	88,323
2016-03-04	$3.87	$4.19	$3.77	$4.00	$3.81	95,540
2016-03-03	$3.91	$3.97	$3.64	$3.81	$3.63	36,565
2016-03-02	$3.60	$4.00	$3.60	$3.99	$3.80	17,690
2016-03-01	$3.45	$3.80	$3.41	$3.80	$3.62	26,764
2016-02-29	$3.40	$3.49	$3.40	$3.41	$3.25	6,563
2016-02-26	$3.36	$3.50	$3.23	$3.43	$3.27	22,477
2016-02-25	$3.08	$3.37	$3.08	$3.37	$3.21	18,619
2016-02-24	$3.34	$3.34	$3.09	$3.10	$2.95	23,713
2016-02-23	$3.45	$3.50	$3.26	$3.47	$3.31	33,296
2016-02-22	$3.24	$3.50	$3.24	$3.49	$3.32	37,688
2016-02-19	$3.20	$3.24	$3.07	$3.21	$3.06	23,628
2016-02-18	$3.07	$3.34	$2.91	$3.25	$3.10	172,840
2016-02-17	$2.95	$3.14	$2.95	$3.08	$2.93	46,175
2016-02-16	$2.96	$2.99	$2.92	$2.93	$2.79	59,453
2016-02-12	$3.05	$3.06	$2.92	$2.95	$2.81	27,406
2016-02-11	$2.92	$2.98	$2.92	$2.95	$2.81	90,033
2016-02-10	$2.98	$3.05	$2.92	$2.93	$2.79	23,328
2016-02-09	$3.01	$3.03	$2.92	$3.00	$2.86	36,679
2016-02-08	$3.11	$3.14	$3.01	$3.03	$2.89	51,635
2016-02-05	$3.11	$3.17	$3.01	$3.17	$3.02	48,072
2016-02-04	$3.13	$3.29	$3.07	$3.09	$2.94	17,989
2016-02-03	$3.16	$3.26	$3.09	$3.14	$2.99	25,469
2016-02-02	$3.11	$3.27	$3.11	$3.15	$3.00	34,003
2016-02-01	$3.15	$3.23	$3.11	$3.18	$3.03	23,757
2016-01-29	$3.22	$3.31	$3.15	$3.18	$3.03	50,502
2016-01-28	$3.13	$3.23	$3.10	$3.15	$3.00	25,930
2016-01-27	$2.99	$3.18	$2.97	$3.04	$2.90	19,212
2016-01-26	$3.00	$3.13	$2.91	$3.02	$2.88	34,430
2016-01-25	$3.01	$3.15	$2.94	$2.94	$2.80	26,293
2016-01-22	$3.16	$3.18	$2.96	$3.02	$2.88	163,692
2016-01-21	$3.18	$3.18	$3.06	$3.09	$2.94	55,895
2016-01-20	$2.98	$3.40	$2.90	$3.20	$3.05	94,242
2016-01-19	$3.32	$3.32	$2.97	$3.02	$2.88	77,757
2016-01-15	$3.37	$3.39	$3.17	$3.30	$3.14	42,032
2016-01-14	$3.10	$3.55	$3.06	$3.47	$3.30	102,315
2016-01-13	$3.13	$3.28	$3.00	$3.08	$2.93	66,717
2016-01-12	$3.14	$3.19	$3.01	$3.13	$2.98	60,787
2016-01-11	$3.10	$3.15	$3.01	$3.09	$2.94	89,374
2016-01-08	$3.14	$3.21	$3.07	$3.10	$2.95	53,206
2016-01-07	$3.15	$3.15	$3.05	$3.11	$2.96	68,151
2016-01-06	$3.25	$3.27	$3.11	$3.19	$3.04	101,498
2016-01-05	$3.51	$3.51	$3.27	$3.28	$3.12	57,652
2016-01-04	$3.43	$3.64	$3.43	$3.52	$3.35	17,482
2015-12-31	$3.21	$3.54	$3.21	$3.46	$3.30	67,784
2015-12-30	$3.25	$3.25	$3.18	$3.22	$3.07	134,569
2015-12-29	$3.70	$3.70	$3.25	$3.27	$3.11	133,070
2015-12-28	$3.77	$3.82	$3.67	$3.70	$3.52	61,182
2015-12-24	$4.04	$4.12	$3.77	$3.80	$3.62	55,767
2015-12-23	$3.50	$4.10	$3.19	$4.07	$3.88	63,718
2015-12-22	$3.26	$3.50	$3.18	$3.48	$3.31	87,822
2015-12-21	$3.31	$3.46	$3.26	$3.27	$3.11	57,554
2015-12-18	$3.42	$3.54	$3.28	$3.32	$3.16	79,506
2015-12-17	$3.45	$3.45	$3.33	$3.41	$3.25	49,989
2015-12-16	$3.33	$3.61	$3.23	$3.45	$3.29	76,539
2015-12-15	$3.52	$3.52	$3.28	$3.37	$3.21	98,801
2015-12-14	$3.75	$3.75	$3.50	$3.52	$3.35	43,642
2015-12-11	$3.89	$3.96	$3.56	$3.76	$3.58	91,018
2015-12-10	$4.02	$4.15	$3.92	$4.02	$3.83	18,448
2015-12-09	$4.15	$4.22	$3.93	$4.02	$3.83	55,321
2015-12-08	$4.29	$4.36	$4.03	$4.15	$3.95	25,273
2015-12-07	$4.38	$4.42	$4.15	$4.36	$4.15	33,947
2015-12-04	$4.38	$4.49	$4.27	$4.46	$4.25	70,032
2015-12-03	$4.47	$4.47	$4.32	$4.41	$4.20	13,867
2015-12-02	$4.51	$4.53	$4.43	$4.48	$4.27	24,645
2015-12-01	$4.44	$4.63	$4.43	$4.55	$4.33	18,855
2015-11-30	$4.21	$4.50	$4.21	$4.43	$4.22	37,040
2015-11-27	$4.26	$4.33	$4.05	$4.28	$4.08	17,203
2015-11-25	$4.30	$4.50	$4.23	$4.30	$4.10	26,052
2015-11-24	$4.13	$4.41	$4.08	$4.33	$4.12	28,638
2015-11-23	$3.85	$4.29	$3.76	$4.15	$3.95	30,699
2015-11-20	$3.77	$3.93	$3.70	$3.84	$3.66	28,031
2015-11-19	$3.83	$4.01	$3.62	$3.78	$3.60	62,574
2015-11-18	$3.87	$4.02	$3.73	$3.82	$3.64	33,814
2015-11-17	$3.98	$4.04	$3.79	$3.89	$3.70	26,839
2015-11-16	$3.94	$4.23	$3.85	$3.98	$3.79	49,077
2015-11-13	$4.09	$4.19	$3.90	$4.04	$3.85	30,873
2015-11-12	$4.31	$4.31	$4.05	$4.10	$3.90	26,516
2015-11-11	$4.59	$4.63	$4.28	$4.34	$4.13	34,353
2015-11-10	$4.46	$4.63	$4.25	$4.63	$4.41	33,902
2015-11-09	$4.25	$4.41	$4.23	$4.41	$4.20	44,367
2015-11-06	$4.00	$4.30	$4.00	$4.25	$4.05	78,915
2015-11-05	$3.73	$4.24	$3.73	$4.01	$3.82	98,219
2015-11-04	$3.77	$3.80	$3.60	$3.67	$3.50	24,627
2015-11-03	$3.65	$3.87	$3.65	$3.74	$3.56	19,811
2015-11-02	$3.29	$3.72	$3.29	$3.67	$3.49	43,913
2015-10-30	$3.09	$3.44	$3.06	$3.25	$3.10	29,877
2015-10-29	$2.96	$3.06	$2.95	$3.04	$2.90	304,965
2015-10-28	$3.06	$3.13	$2.93	$2.93	$2.79	370,527
2015-10-27	$3.34	$3.39	$3.01	$3.01	$2.87	95,102
2015-10-26	$3.54	$3.72	$3.30	$3.30	$3.14	16,454
2015-10-23	$3.50	$3.57	$3.43	$3.52	$3.35	18,115
2015-10-22	$3.44	$3.61	$3.40	$3.50	$3.33	25,897
2015-10-21	$3.63	$3.72	$3.40	$3.45	$3.29	59,362
2015-10-20	$3.75	$3.89	$3.63	$3.65	$3.48	23,386
2015-10-19	$3.90	$4.02	$3.72	$3.73	$3.55	13,478
2015-10-16	$3.92	$4.00	$3.88	$3.93	$3.74	21,073
2015-10-15	$3.95	$4.01	$3.74	$3.95	$3.76	80,384
2015-10-14	$3.91	$4.05	$3.91	$3.97	$3.78	27,151
2015-10-13	$3.90	$4.00	$3.89	$3.92	$3.73	6,512
2015-10-12	$4.07	$4.13	$3.81	$3.91	$3.72	52,714
2015-10-09	$3.96	$4.14	$3.92	$4.04	$3.85	40,157
2015-10-08	$3.85	$3.98	$3.82	$3.94	$3.75	54,336
2015-10-07	$3.85	$4.01	$3.82	$3.84	$3.66	98,807
2015-10-06	$3.67	$3.92	$3.56	$3.85	$3.67	66,636
2015-10-05	$3.59	$3.73	$3.50	$3.70	$3.52	305,278
2015-10-02	$3.51	$3.67	$3.45	$3.52	$3.35	72,369
2015-10-01	$3.83	$3.90	$3.52	$3.52	$3.35	92,815
2015-09-30	$3.45	$4.01	$3.34	$3.81	$3.63	162,170
2015-09-29	$3.52	$3.60	$3.45	$3.45	$3.29	49,951
2015-09-28	$3.56	$3.62	$3.51	$3.58	$3.41	21,599
2015-09-25	$3.61	$3.80	$3.52	$3.59	$3.42	63,873
2015-09-24	$3.69	$3.69	$3.52	$3.60	$3.43	21,023
2015-09-23	$3.94	$4.00	$3.68	$3.68	$3.50	47,071
2015-09-22	$3.90	$4.00	$3.88	$3.94	$3.75	40,659
2015-09-21	$4.00	$4.03	$3.94	$3.95	$3.76	49,472
2015-09-18	$3.93	$4.15	$3.92	$4.00	$3.81	134,537
2015-09-17	$3.84	$4.02	$3.82	$3.93	$3.74	98,424
2015-09-16	$3.86	$3.97	$3.79	$3.84	$3.66	50,482
2015-09-15	$3.93	$3.97	$3.84	$3.85	$3.67	39,093
2015-09-14	$3.99	$4.01	$3.90	$4.00	$3.81	21,017
2015-09-11	$4.06	$4.11	$3.83	$4.04	$3.84	40,236
2015-09-10	$4.25	$4.25	$4.11	$4.15	$3.95	21,053
2015-09-09	$4.41	$4.50	$4.17	$4.18	$3.98	19,852
2015-09-08	$4.37	$4.45	$4.33	$4.40	$4.19	10,305
2015-09-04	$4.23	$4.41	$4.19	$4.33	$4.12	53,399
2015-09-03	$4.14	$4.55	$4.14	$4.29	$4.09	33,203
2015-09-02	$4.44	$4.52	$4.21	$4.42	$4.21	43,304
2015-09-01	$4.58	$4.65	$4.38	$4.44	$4.23	36,023
2015-08-31	$4.49	$4.69	$4.37	$4.63	$4.41	30,500
2015-08-28	$4.21	$4.72	$4.21	$4.54	$4.32	36,517
2015-08-27	$4.26	$4.42	$4.15	$4.25	$4.05	60,288
2015-08-26	$4.30	$4.40	$4.25	$4.26	$4.06	41,921
2015-08-25	$4.30	$4.36	$4.15	$4.25	$4.05	42,970
2015-08-24	$3.79	$4.28	$3.65	$4.17	$3.97	74,786
2015-08-21	$4.20	$4.21	$3.95	$4.02	$3.83	63,702
2015-08-20	$4.64	$4.64	$4.20	$4.22	$4.02	20,350
2015-08-19	$5.03	$5.08	$4.66	$4.66	$4.44	93,415
2015-08-18	$5.09	$5.28	$4.87	$5.09	$4.85	70,796
2015-08-17	$5.25	$5.27	$5.00	$5.11	$4.87	109,274
2015-08-14	$5.14	$5.29	$5.14	$5.26	$5.01	153,181
2015-08-13	$5.03	$5.25	$4.96	$5.15	$4.90	166,935
2015-08-12	$5.03	$5.38	$4.91	$5.29	$5.04	77,349
2015-08-11	$4.67	$5.17	$4.20	$5.13	$4.89	16,793

Dawson Geophysical Company (DWSN) News Headlines

Recent Dawson Geophysical Company (DWSN) News

Similar Companies to Dawson Geophysical Company (DWSN) in the Oil & Gas Equipment & Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cactus Inc - Class A	WHD	Oil & Gas Equipment & Services	Energy	221,000
NOV Inc	NOV	Oil & Gas Equipment & Services	Energy	102,400
Schlumberger Ltd	SLB	Oil & Gas Equipment & Services	Energy	100,000
Halliburton Company	HAL	Oil & Gas Equipment & Services	Energy	55,000
Baker Hughes Co - Class A	BKR	Oil & Gas Equipment & Services	Energy	54,000
Weatherford International plc - New	WFRD	Oil & Gas Equipment & Services	Energy	50,000
TechnipFMC plc	FTI	Oil & Gas Equipment & Services	Energy	37,000
Tenaris S.A.	TS	Oil & Gas Equipment & Services	Energy	25,000
Exterran Corp	EXTN	Oil & Gas Equipment & Services	Energy	8,062
ChampionX Corporation	CHX	Oil & Gas Equipment & Services	Energy	8,000

Dawson Geophysical Company (DWSN) Exchange: NASDAQ