EDAP TMS S.A. (EDAP) Stock

Data as of May 2, 2025

$2.22 ($0.07) 3.25%

EDAP TMS S.A. - Daily Information

Click for more stock information on EDAP TMS S.A..

Daily Information	Data
Date	May 2, 2025
Open	$2.15
Previous Close	$2.22
High	$2.25
Low	$2.13
Adjusted Open	$2.15
Previous Adjusted Close	$2.22
Adjusted High	$2.25
Adjusted Low	$2.13

About EDAP TMS S.A. (EDAP)

A recognized leader in the global therapeutic ultrasound market, EDAP TMS develops, manufactures, promotes and distributes worldwide minimally invasive medical devices for various pathologies using ultrasound technology. By combining the latest technologies in imaging and treatment modalities in its complete range of Robotic HIFU devices, EDAP TMS introduced the Focal One® in Europe and in the U.S. as an answer to all requirements for ideal prostate tissue ablation. With the addition of the ExactVu™ Micro-Ultrasound device, EDAP TMS is now the only company offering a complete solution from diagnostics to focal treatment of Prostate Cancer. EDAP TMS also produces and distributes other medical equipment including the Sonolith® i-move lithotripter and lasers for the treatment of urinary tract stones using extra-corporeal shockwave lithotripsy (ESWL).

Invest in EDAP TMS S.A. (EDAP)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

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

Historical Stock Data for EDAP TMS S.A. (EDAP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$2.15	$2.25	$2.13	$2.22	$2.22	59,386
2025-05-01	$2.15	$2.15	$2.05	$2.15	$2.15	28,177
2025-04-30	$2.02	$2.18	$2.02	$2.12	$2.12	19,737
2025-04-29	$2.25	$2.25	$2.08	$2.11	$2.11	52,613
2025-04-28	$2.15	$2.25	$2.10	$2.18	$2.18	62,647
2025-04-25	$2.00	$2.26	$2.00	$2.14	$2.14	312,043
2025-04-24	$1.63	$1.97	$1.61	$1.97	$1.97	125,312
2025-04-23	$1.45	$1.70	$1.45	$1.63	$1.63	81,128
2025-04-22	$1.39	$1.51	$1.36	$1.47	$1.47	20,003
2025-04-21	$1.40	$1.50	$1.40	$1.44	$1.44	50,055
2025-04-17	$1.30	$1.39	$1.30	$1.38	$1.38	39,425
2025-04-16	$1.41	$1.41	$1.31	$1.31	$1.31	146,943
2025-04-15	$1.37	$1.49	$1.32	$1.36	$1.36	88,148
2025-04-14	$1.46	$1.46	$1.26	$1.38	$1.38	180,850
2025-04-11	$1.48	$1.48	$1.35	$1.42	$1.42	57,709
2025-04-10	$1.53	$1.53	$1.34	$1.45	$1.45	44,894
2025-04-09	$1.47	$1.60	$1.36	$1.52	$1.52	87,098
2025-04-08	$1.45	$1.75	$1.40	$1.46	$1.46	29,901
2025-04-07	$1.60	$1.76	$1.40	$1.45	$1.45	168,443
2025-04-04	$1.89	$1.89	$1.51	$1.61	$1.61	746,408
2025-04-03	$1.82	$2.04	$1.71	$1.91	$1.91	168,927
2025-04-02	$1.96	$2.16	$1.85	$1.87	$1.87	266,948
2025-04-01	$2.01	$2.35	$1.90	$1.96	$1.96	209,847
2025-03-31	$2.15	$2.22	$1.96	$1.96	$1.96	275,746
2025-03-28	$2.29	$2.43	$2.05	$2.15	$2.15	143,532
2025-03-27	$2.40	$2.57	$2.12	$2.22	$2.22	582,149
2025-03-26	$2.24	$2.24	$1.96	$2.05	$2.05	382,758
2025-03-25	$2.11	$2.49	$2.04	$2.06	$2.06	2,032,220
2025-03-24	$2.21	$2.30	$2.15	$2.17	$2.17	38,062
2025-03-21	$2.10	$2.31	$2.10	$2.19	$2.19	14,130
2025-03-20	$2.36	$2.36	$2.06	$2.28	$2.28	29,807
2025-03-19	$2.26	$2.42	$2.26	$2.38	$2.38	14,867
2025-03-18	$2.32	$2.38	$2.27	$2.34	$2.34	24,775
2025-03-17	$2.24	$2.39	$2.24	$2.29	$2.29	4,335
2025-03-14	$2.34	$2.35	$2.20	$2.25	$2.25	45,508
2025-03-13	$2.41	$2.54	$2.30	$2.33	$2.33	51,543
2025-03-12	$2.41	$2.43	$2.30	$2.34	$2.34	51,062
2025-03-11	$2.48	$2.48	$2.31	$2.39	$2.39	22,952
2025-03-10	$2.59	$2.65	$2.40	$2.48	$2.48	37,249
2025-03-07	$2.38	$2.65	$2.38	$2.54	$2.54	45,929
2025-03-06	$2.46	$2.57	$2.41	$2.47	$2.47	48,984
2025-03-05	$2.46	$2.64	$2.46	$2.46	$2.46	18,080
2025-03-04	$2.62	$2.62	$2.46	$2.48	$2.48	10,183
2025-03-03	$2.58	$2.64	$2.56	$2.57	$2.57	8,182
2025-02-28	$2.64	$2.65	$2.55	$2.56	$2.56	7,823
2025-02-27	$2.59	$2.78	$2.58	$2.61	$2.61	2,218
2025-02-26	$2.52	$2.66	$2.52	$2.59	$2.59	24,287
2025-02-25	$2.49	$2.58	$2.45	$2.50	$2.50	23,464
2025-02-24	$2.48	$2.61	$2.45	$2.50	$2.50	26,464
2025-02-21	$2.63	$2.63	$2.57	$2.58	$2.58	46,366
2025-02-20	$2.75	$2.79	$2.69	$2.72	$2.72	37,029
2025-02-19	$2.75	$2.83	$2.75	$2.77	$2.77	8,477
2025-02-18	$2.90	$2.90	$2.73	$2.78	$2.78	57,748
2025-02-14	$2.66	$2.90	$2.66	$2.86	$2.86	90,269
2025-02-13	$2.75	$2.75	$2.63	$2.63	$2.63	25,413
2025-02-12	$2.50	$2.68	$2.49	$2.65	$2.65	55,601
2025-02-11	$2.50	$2.50	$2.46	$2.49	$2.49	26,432
2025-02-10	$2.59	$2.69	$2.50	$2.50	$2.50	38,548
2025-02-07	$2.54	$2.54	$2.46	$2.50	$2.50	32,133
2025-02-06	$2.54	$2.54	$2.46	$2.48	$2.48	59,519
2025-02-05	$2.49	$2.57	$2.45	$2.55	$2.55	25,106
2025-02-04	$2.29	$2.45	$2.29	$2.44	$2.44	75,024
2025-02-03	$2.36	$2.55	$2.28	$2.47	$2.47	72,062
2025-01-31	$2.25	$2.50	$2.25	$2.44	$2.44	30,043
2025-01-30	$2.30	$2.37	$2.25	$2.30	$2.30	61,250
2025-01-29	$2.35	$2.53	$2.24	$2.28	$2.28	53,345
2025-01-28	$2.25	$2.30	$2.18	$2.29	$2.29	12,636
2025-01-27	$2.22	$2.32	$2.18	$2.29	$2.29	6,733
2025-01-24	$2.20	$2.20	$2.16	$2.17	$2.17	41,890
2025-01-23	$2.22	$2.29	$2.22	$2.24	$2.24	10,718
2025-01-22	$2.29	$2.39	$2.26	$2.27	$2.27	15,548
2025-01-21	$2.19	$2.29	$2.19	$2.26	$2.26	16,618
2025-01-17	$2.17	$2.20	$2.13	$2.17	$2.17	46,338
2025-01-16	$2.06	$2.20	$2.06	$2.20	$2.20	48,072
2025-01-15	$2.12	$2.26	$2.00	$2.06	$2.06	35,826
2025-01-14	$2.19	$2.19	$2.00	$2.02	$2.02	44,442
2025-01-13	$2.11	$2.21	$2.06	$2.07	$2.07	37,625
2025-01-10	$2.17	$2.23	$2.08	$2.10	$2.10	76,911
2025-01-08	$2.50	$2.55	$2.18	$2.20	$2.20	111,510
2025-01-07	$2.59	$2.62	$2.51	$2.55	$2.55	15,474
2025-01-06	$2.46	$2.60	$2.46	$2.54	$2.54	49,591
2025-01-03	$2.36	$2.50	$2.36	$2.49	$2.49	23,097
2025-01-02	$2.17	$2.42	$2.17	$2.40	$2.40	73,663
2024-12-31	$2.18	$2.24	$2.14	$2.21	$2.21	153,478
2024-12-30	$2.14	$2.26	$2.14	$2.18	$2.18	198,945
2024-12-27	$2.13	$2.25	$2.13	$2.17	$2.17	137,493
2024-12-26	$2.31	$2.36	$2.12	$2.13	$2.13	112,433
2024-12-24	$2.24	$2.24	$2.18	$2.19	$2.19	21,292
2024-12-23	$2.18	$2.28	$2.17	$2.22	$2.22	103,977
2024-12-20	$2.19	$2.28	$2.18	$2.19	$2.19	40,596
2024-12-19	$2.17	$2.28	$2.17	$2.20	$2.20	30,043
2024-12-18	$2.32	$2.47	$2.16	$2.16	$2.16	44,225
2024-12-17	$2.22	$2.47	$2.22	$2.46	$2.46	203,168
2024-12-16	$2.21	$2.30	$2.20	$2.23	$2.23	128,862
2024-12-13	$2.15	$2.24	$2.15	$2.20	$2.20	36,280
2024-12-12	$2.15	$2.26	$2.15	$2.20	$2.20	57,003
2024-12-11	$2.24	$2.29	$2.17	$2.22	$2.22	3,184,082
2024-12-10	$2.30	$2.33	$2.21	$2.29	$2.29	49,592
2024-12-09	$2.18	$2.43	$2.18	$2.27	$2.27	62,725
2024-12-06	$2.27	$2.33	$2.14	$2.19	$2.19	127,557
2024-12-05	$2.30	$2.34	$2.27	$2.32	$2.32	69,021
2024-12-04	$2.50	$2.67	$2.30	$2.32	$2.32	81,752
2024-12-03	$2.46	$2.48	$2.36	$2.47	$2.47	55,104
2024-12-02	$2.47	$2.50	$2.35	$2.47	$2.47	45,550
2024-11-29	$2.29	$2.44	$2.29	$2.44	$2.44	61,235
2024-11-27	$2.37	$2.41	$2.32	$2.41	$2.41	47,629
2024-11-26	$2.52	$2.60	$2.32	$2.37	$2.37	125,412
2024-11-25	$2.49	$2.60	$2.46	$2.47	$2.47	74,372
2024-11-22	$2.41	$2.57	$2.41	$2.47	$2.47	32,277
2024-11-21	$2.47	$2.62	$2.45	$2.49	$2.49	53,225
2024-11-20	$2.43	$2.67	$2.39	$2.45	$2.45	56,567
2024-11-19	$2.35	$2.62	$2.35	$2.39	$2.39	79,801
2024-11-18	$2.47	$2.64	$2.34	$2.36	$2.36	78,779
2024-11-15	$2.54	$2.57	$2.41	$2.45	$2.45	46,988
2024-11-14	$2.60	$2.60	$2.45	$2.52	$2.52	38,377
2024-11-13	$2.62	$2.65	$2.50	$2.63	$2.63	44,257
2024-11-12	$2.54	$2.66	$2.52	$2.64	$2.64	54,433
2024-11-11	$2.62	$2.72	$2.47	$2.54	$2.54	39,438
2024-11-08	$2.65	$2.65	$2.42	$2.57	$2.57	100,295
2024-11-07	$2.75	$2.88	$2.72	$2.73	$2.73	24,022
2024-11-06	$2.82	$2.91	$2.76	$2.84	$2.84	26,703
2024-11-05	$2.70	$2.87	$2.70	$2.76	$2.76	3,143,284
2024-11-04	$2.80	$2.86	$2.65	$2.69	$2.69	62,170
2024-11-01	$2.97	$2.97	$2.83	$2.86	$2.86	23,784
2024-10-31	$2.94	$3.04	$2.80	$2.90	$2.90	64,790
2024-10-30	$2.99	$3.03	$2.97	$2.99	$2.99	35,742
2024-10-29	$2.93	$3.00	$2.85	$3.00	$3.00	24,568
2024-10-28	$2.76	$3.08	$2.71	$2.90	$2.90	90,195
2024-10-25	$2.49	$2.76	$2.49	$2.73	$2.73	28,281
2024-10-24	$2.38	$2.57	$2.38	$2.52	$2.52	25,842
2024-10-23	$2.60	$2.69	$2.27	$2.41	$2.41	95,041
2024-10-22	$2.74	$2.80	$2.59	$2.62	$2.62	125,713
2024-10-21	$2.66	$2.80	$2.61	$2.76	$2.76	55,056
2024-10-18	$2.60	$2.73	$2.60	$2.71	$2.71	43,637
2024-10-17	$2.74	$2.74	$2.60	$2.65	$2.65	36,397
2024-10-16	$2.76	$2.76	$2.69	$2.73	$2.73	43,041
2024-10-15	$2.66	$2.82	$2.65	$2.75	$2.75	42,529
2024-10-14	$2.66	$2.70	$2.58	$2.70	$2.70	42,343
2024-10-11	$2.58	$2.67	$2.56	$2.62	$2.62	66,670
2024-10-10	$2.58	$2.74	$2.57	$2.62	$2.62	22,410
2024-10-09	$2.64	$2.73	$2.60	$2.62	$2.62	60,195
2024-10-08	$2.81	$2.82	$2.61	$2.68	$2.68	22,016
2024-10-07	$2.70	$2.71	$2.60	$2.69	$2.69	33,743
2024-10-04	$2.51	$2.64	$2.46	$2.64	$2.64	87,045
2024-10-03	$2.62	$2.62	$2.45	$2.58	$2.58	69,103
2024-10-02	$2.65	$2.74	$2.59	$2.63	$2.63	23,158
2024-10-01	$2.57	$2.72	$2.52	$2.71	$2.71	64,038
2024-09-30	$2.99	$2.99	$2.52	$2.55	$2.55	264,596
2024-09-27	$2.90	$2.90	$2.71	$2.81	$2.81	77,532
2024-09-26	$2.97	$2.98	$2.86	$2.87	$2.87	44,891
2024-09-25	$3.01	$3.14	$2.84	$2.92	$2.92	64,878
2024-09-24	$3.00	$3.15	$2.91	$2.99	$2.99	112,190
2024-09-23	$3.12	$3.12	$2.97	$2.98	$2.98	40,473
2024-09-20	$3.00	$3.08	$2.97	$3.05	$3.05	20,038
2024-09-19	$3.10	$3.18	$3.01	$3.05	$3.05	42,398
2024-09-18	$3.10	$3.15	$3.02	$3.08	$3.08	21,312
2024-09-17	$3.13	$3.24	$3.13	$3.15	$3.15	19,254
2024-09-16	$3.27	$3.27	$3.12	$3.24	$3.24	30,382
2024-09-13	$3.19	$3.29	$3.18	$3.24	$3.24	31,276
2024-09-12	$3.24	$3.24	$3.16	$3.21	$3.21	15,624
2024-09-11	$3.13	$3.23	$3.13	$3.23	$3.23	15,391
2024-09-10	$3.11	$3.23	$2.93	$3.22	$3.22	25,935
2024-09-09	$3.06	$3.29	$2.78	$3.08	$3.08	72,399
2024-09-06	$3.15	$3.29	$3.01	$3.10	$3.10	41,675
2024-09-05	$3.18	$3.33	$3.03	$3.14	$3.14	55,713
2024-09-04	$3.45	$3.57	$3.12	$3.21	$3.21	76,736
2024-09-03	$3.62	$3.77	$3.39	$3.49	$3.49	101,252
2024-08-30	$3.24	$3.62	$3.24	$3.62	$3.62	67,905
2024-08-29	$3.14	$3.26	$3.03	$3.26	$3.26	86,601
2024-08-28	$3.00	$3.41	$2.79	$2.99	$2.99	546,834
2024-08-27	$3.13	$3.22	$2.71	$2.87	$2.87	353,550
2024-08-26	$4.01	$4.22	$3.10	$3.12	$3.12	526,178
2024-08-23	$4.15	$4.19	$4.05	$4.05	$4.05	66,968
2024-08-22	$4.15	$4.33	$4.15	$4.18	$4.18	46,574
2024-08-21	$4.22	$4.24	$4.19	$4.20	$4.20	36,362
2024-08-20	$4.18	$4.40	$4.16	$4.21	$4.21	55,494
2024-08-19	$4.26	$4.31	$4.19	$4.20	$4.20	71,410
2024-08-16	$4.20	$4.42	$4.20	$4.31	$4.31	36,931
2024-08-15	$4.14	$4.20	$4.14	$4.20	$4.20	19,516
2024-08-14	$4.16	$4.20	$4.13	$4.18	$4.18	17,076
2024-08-13	$4.27	$4.30	$4.13	$4.19	$4.19	63,252
2024-08-12	$4.28	$4.29	$4.16	$4.18	$4.18	46,310
2024-08-09	$4.77	$4.85	$4.24	$4.40	$4.40	87,090
2024-08-08	$4.89	$4.89	$4.69	$4.80	$4.80	16,519
2024-08-07	$4.70	$4.93	$4.70	$4.88	$4.88	17,684
2024-08-06	$4.65	$4.90	$4.60	$4.84	$4.84	8,321
2024-08-05	$4.65	$4.73	$4.52	$4.62	$4.62	19,435
2024-08-02	$4.80	$4.88	$4.71	$4.76	$4.76	5,847
2024-08-01	$4.92	$4.92	$4.73	$4.88	$4.88	3,448
2024-07-31	$4.88	$4.95	$4.88	$4.89	$4.89	13,738
2024-07-30	$4.84	$4.89	$4.77	$4.89	$4.89	1,674
2024-07-29	$4.66	$4.88	$4.66	$4.83	$4.83	13,335
2024-07-26	$4.63	$4.72	$4.62	$4.65	$4.65	23,633
2024-07-25	$4.73	$4.73	$4.63	$4.68	$4.68	9,931
2024-07-24	$4.77	$4.86	$4.65	$4.77	$4.77	10,501
2024-07-23	$4.97	$4.97	$4.50	$4.62	$4.62	104,022
2024-07-22	$4.90	$5.15	$4.90	$4.97	$4.97	24,296
2024-07-19	$4.96	$5.17	$4.96	$5.10	$5.10	6,655
2024-07-18	$5.12	$5.12	$4.96	$4.96	$4.96	11,629
2024-07-17	$5.20	$5.27	$4.98	$5.16	$5.16	19,685
2024-07-16	$5.11	$5.26	$5.00	$5.20	$5.20	29,388
2024-07-15	$4.94	$5.11	$4.94	$4.99	$4.99	31,128
2024-07-12	$4.90	$5.00	$4.88	$4.95	$4.95	33,324
2024-07-11	$4.95	$5.10	$4.92	$4.94	$4.94	23,289
2024-07-10	$5.02	$5.13	$4.84	$5.01	$5.01	73,485
2024-07-09	$5.03	$5.13	$5.02	$5.09	$5.09	7,156
2024-07-08	$5.12	$5.12	$4.98	$5.07	$5.07	20,872
2024-07-05	$5.18	$5.18	$5.07	$5.15	$5.15	11,940
2024-07-03	$5.28	$5.28	$5.15	$5.18	$5.18	4,249
2024-07-02	$5.20	$5.30	$5.20	$5.30	$5.30	8,568
2024-07-01	$5.46	$5.46	$5.12	$5.22	$5.22	29,024
2024-06-28	$5.14	$5.44	$5.11	$5.44	$5.44	97,876
2024-06-27	$5.18	$5.22	$4.95	$5.22	$5.22	85,878
2024-06-26	$5.18	$5.34	$5.15	$5.17	$5.17	14,369
2024-06-25	$5.31	$5.31	$5.20	$5.25	$5.25	6,616
2024-06-24	$5.34	$5.34	$5.12	$5.33	$5.33	35,673
2024-06-21	$5.22	$5.35	$5.15	$5.27	$5.27	24,321
2024-06-20	$5.31	$5.31	$5.22	$5.28	$5.28	9,453
2024-06-18	$5.20	$5.30	$5.19	$5.26	$5.26	11,664
2024-06-17	$5.35	$5.37	$5.18	$5.33	$5.33	11,716
2024-06-14	$5.29	$5.41	$5.29	$5.38	$5.38	5,375
2024-06-13	$5.21	$5.35	$5.10	$5.32	$5.32	8,564
2024-06-12	$5.14	$5.38	$5.04	$5.27	$5.27	47,210
2024-06-11	$5.22	$5.40	$5.21	$5.30	$5.30	10,241
2024-06-10	$5.37	$5.38	$5.22	$5.30	$5.30	13,034
2024-06-07	$5.25	$5.36	$5.21	$5.25	$5.25	16,050
2024-06-06	$5.20	$5.25	$5.01	$5.22	$5.22	25,412
2024-06-05	$5.41	$5.45	$5.14	$5.25	$5.25	43,308
2024-06-04	$5.31	$5.50	$5.31	$5.49	$5.49	11,951
2024-06-03	$5.80	$5.94	$5.25	$5.39	$5.39	169,497
2024-05-31	$5.87	$6.01	$5.62	$5.95	$5.95	21,672
2024-05-30	$5.76	$5.90	$5.55	$5.77	$5.77	32,854
2024-05-29	$5.89	$5.93	$5.47	$5.87	$5.87	64,671
2024-05-28	$6.04	$6.14	$5.74	$5.85	$5.85	40,866
2024-05-24	$6.03	$6.14	$6.00	$6.12	$6.12	10,630
2024-05-23	$6.00	$6.22	$5.91	$5.91	$5.91	18,089
2024-05-22	$5.93	$6.28	$5.93	$6.02	$6.02	36,669
2024-05-21	$6.28	$6.58	$5.86	$6.01	$6.01	132,820
2024-05-20	$6.64	$6.70	$6.23	$6.23	$6.23	62,064
2024-05-17	$6.91	$6.91	$6.66	$6.71	$6.71	22,098
2024-05-16	$6.94	$7.00	$6.80	$6.89	$6.89	37,685
2024-05-15	$6.98	$7.08	$6.82	$6.88	$6.88	38,020
2024-05-14	$7.06	$7.10	$6.66	$6.89	$6.89	61,683
2024-05-13	$7.00	$7.11	$6.90	$7.10	$7.10	9,224
2024-05-10	$7.08	$7.14	$7.00	$7.10	$7.10	43,556
2024-05-09	$7.14	$7.30	$7.03	$7.07	$7.07	21,772
2024-05-08	$7.14	$7.19	$7.00	$7.10	$7.10	10,018
2024-05-07	$7.05	$7.15	$7.03	$7.10	$7.10	10,996
2024-05-06	$7.13	$7.36	$7.07	$7.08	$7.08	28,188
2024-05-03	$7.22	$7.35	$7.14	$7.14	$7.14	30,482
2024-05-02	$7.06	$7.40	$7.06	$7.34	$7.34	6,335
2024-05-01	$7.18	$7.27	$6.98	$7.10	$7.10	27,158
2024-04-30	$7.15	$7.26	$7.04	$7.04	$7.04	8,852
2024-04-29	$7.19	$7.36	$7.03	$7.26	$7.26	31,597
2024-04-26	$7.10	$7.34	$6.99	$7.28	$7.28	63,516
2024-04-25	$6.90	$7.40	$6.85	$7.40	$7.40	48,524
2024-04-24	$7.08	$7.08	$6.81	$6.84	$6.84	46,607
2024-04-23	$7.00	$7.28	$7.00	$7.09	$7.09	18,010
2024-04-22	$7.35	$7.37	$7.10	$7.15	$7.15	22,742
2024-04-19	$7.02	$7.38	$7.02	$7.26	$7.26	6,701
2024-04-18	$7.45	$7.73	$7.07	$7.13	$7.13	68,828
2024-04-17	$7.44	$7.47	$7.32	$7.36	$7.36	12,620
2024-04-16	$7.30	$7.48	$7.30	$7.30	$7.30	24,266
2024-04-15	$7.50	$7.56	$7.43	$7.43	$7.43	25,787
2024-04-12	$7.81	$7.88	$7.50	$7.57	$7.57	37,785
2024-04-11	$8.20	$8.30	$7.74	$7.84	$7.84	34,840
2024-04-10	$8.49	$8.50	$8.24	$8.27	$8.27	19,344
2024-04-09	$8.24	$8.50	$8.24	$8.50	$8.50	35,371
2024-04-08	$8.05	$8.44	$7.94	$8.34	$8.34	101,912
2024-04-05	$7.94	$8.25	$7.85	$8.15	$8.15	59,645
2024-04-04	$7.76	$7.92	$7.76	$7.92	$7.92	28,551
2024-04-03	$7.57	$7.84	$7.55	$7.77	$7.77	40,871
2024-04-02	$7.51	$7.65	$7.45	$7.57	$7.57	32,585
2024-04-01	$7.58	$7.59	$7.39	$7.56	$7.56	69,296
2024-03-28	$7.10	$7.35	$7.08	$7.35	$7.35	58,411
2024-03-27	$7.11	$7.19	$6.81	$7.10	$7.10	182,138
2024-03-26	$7.29	$7.38	$7.25	$7.30	$7.30	22,202
2024-03-25	$7.43	$7.55	$7.35	$7.40	$7.40	53,574
2024-03-22	$7.37	$7.44	$7.34	$7.41	$7.41	12,010
2024-03-21	$7.55	$7.58	$7.39	$7.40	$7.40	11,921
2024-03-20	$7.57	$7.64	$7.39	$7.54	$7.54	24,375
2024-03-19	$7.24	$7.55	$7.24	$7.55	$7.55	38,227
2024-03-18	$7.45	$7.57	$7.24	$7.26	$7.26	8,829
2024-03-15	$7.31	$7.73	$7.30	$7.50	$7.50	16,819
2024-03-14	$7.50	$7.50	$7.28	$7.37	$7.37	32,374
2024-03-13	$7.30	$7.65	$7.30	$7.53	$7.53	31,741
2024-03-12	$7.30	$7.50	$7.22	$7.44	$7.44	11,261
2024-03-11	$7.38	$7.49	$7.28	$7.39	$7.39	19,631
2024-03-08	$7.53	$7.65	$7.50	$7.50	$7.50	23,661
2024-03-07	$7.53	$7.61	$7.25	$7.52	$7.52	39,660
2024-03-06	$7.84	$7.97	$7.62	$7.63	$7.63	51,886
2024-03-05	$7.01	$7.95	$7.01	$7.78	$7.78	99,693
2024-03-04	$7.60	$7.69	$7.00	$7.60	$7.60	159,658
2024-03-01	$6.51	$6.95	$6.32	$6.80	$6.80	75,572
2024-02-29	$6.06	$6.50	$6.00	$6.32	$6.32	121,449
2024-02-28	$5.56	$6.00	$5.54	$5.76	$5.76	9,529
2024-02-27	$5.77	$6.00	$5.77	$5.93	$5.93	2,682
2024-02-26	$5.53	$5.99	$5.50	$5.88	$5.88	19,578
2024-02-23	$5.94	$6.06	$5.91	$6.01	$6.01	15,838
2024-02-22	$6.00	$6.11	$5.82	$6.05	$6.05	85,597
2024-02-21	$5.79	$6.19	$5.68	$6.09	$6.09	15,093
2024-02-20	$5.91	$6.14	$5.63	$5.79	$5.79	37,921
2024-02-16	$6.04	$6.19	$6.04	$6.08	$6.08	12,937
2024-02-15	$6.09	$6.29	$6.01	$6.15	$6.15	17,911
2024-02-14	$6.30	$6.30	$6.01	$6.09	$6.09	35,677
2024-02-13	$5.96	$6.33	$5.96	$6.12	$6.12	13,113
2024-02-12	$6.25	$6.35	$6.05	$6.17	$6.17	9,172
2024-02-09	$6.34	$6.48	$6.15	$6.27	$6.27	11,855
2024-02-08	$6.29	$6.47	$6.03	$6.40	$6.40	24,059
2024-02-07	$6.27	$6.38	$6.20	$6.26	$6.26	21,787
2024-02-06	$6.48	$6.50	$6.29	$6.35	$6.35	18,678
2024-02-05	$6.72	$6.72	$6.30	$6.47	$6.47	29,174
2024-02-02	$6.34	$6.83	$6.34	$6.57	$6.57	18,374
2024-02-01	$6.73	$6.73	$6.32	$6.34	$6.34	75,887
2024-01-31	$6.87	$6.91	$6.65	$6.65	$6.65	51,561
2024-01-30	$6.75	$6.93	$6.16	$6.79	$6.79	40,168
2024-01-29	$6.56	$6.75	$6.53	$6.75	$6.75	31,028
2024-01-26	$6.36	$6.65	$6.29	$6.57	$6.57	21,755
2024-01-25	$6.30	$6.33	$6.22	$6.25	$6.25	9,387
2024-01-24	$6.19	$6.36	$6.02	$6.27	$6.27	20,451
2024-01-23	$6.36	$6.36	$6.10	$6.22	$6.22	28,584
2024-01-22	$6.15	$6.31	$6.05	$6.22	$6.22	34,212
2024-01-19	$6.09	$6.24	$5.94	$6.11	$6.11	15,595
2024-01-18	$5.68	$6.05	$5.63	$5.99	$5.99	120,191
2024-01-17	$5.57	$5.75	$5.47	$5.75	$5.75	26,839
2024-01-16	$5.33	$5.60	$5.32	$5.51	$5.51	42,930
2024-01-12	$5.40	$5.40	$5.22	$5.34	$5.34	91,489
2024-01-11	$5.34	$5.64	$5.20	$5.27	$5.27	17,756
2024-01-10	$5.39	$5.64	$5.39	$5.40	$5.40	24,208
2024-01-09	$5.39	$5.65	$5.21	$5.41	$5.41	51,759
2024-01-08	$5.06	$5.47	$5.06	$5.38	$5.38	98,104
2024-01-05	$5.18	$5.25	$5.04	$5.10	$5.10	7,436
2024-01-04	$5.20	$5.20	$5.08	$5.10	$5.10	11,736
2024-01-03	$5.22	$5.34	$5.04	$5.13	$5.13	36,957
2024-01-02	$5.34	$5.35	$5.22	$5.31	$5.31	55,541
2023-12-29	$5.27	$5.46	$5.18	$5.28	$5.28	64,815
2023-12-28	$5.16	$5.40	$5.10	$5.27	$5.27	129,891
2023-12-27	$5.08	$5.29	$5.00	$5.24	$5.24	90,291
2023-12-26	$5.01	$5.10	$4.61	$5.07	$5.07	110,074
2023-12-22	$5.02	$5.04	$4.93	$5.01	$5.01	40,550
2023-12-21	$4.96	$5.10	$4.91	$5.09	$5.09	56,101
2023-12-20	$4.91	$5.11	$4.85	$5.00	$5.00	42,688
2023-12-19	$5.04	$5.04	$4.84	$5.00	$5.00	72,398
2023-12-18	$5.01	$5.36	$4.56	$5.00	$5.00	3,194,806
2023-12-15	$5.22	$5.22	$5.00	$5.14	$5.14	46,557
2023-12-14	$5.04	$5.39	$4.98	$5.14	$5.14	64,812
2023-12-13	$5.15	$5.35	$4.87	$5.35	$5.35	61,579
2023-12-12	$5.27	$5.27	$5.07	$5.21	$5.21	43,309
2023-12-11	$5.22	$5.34	$4.97	$5.34	$5.34	45,753
2023-12-08	$5.20	$5.20	$4.82	$5.18	$5.18	40,415
2023-12-07	$5.33	$5.34	$4.95	$5.17	$5.17	62,469
2023-12-06	$5.39	$5.42	$5.13	$5.40	$5.40	57,174
2023-12-05	$5.29	$5.64	$5.18	$5.39	$5.39	50,125
2023-12-04	$5.05	$5.54	$5.05	$5.35	$5.35	55,748
2023-12-01	$5.15	$5.24	$4.97	$5.10	$5.10	29,970
2023-11-30	$5.18	$5.65	$4.92	$5.22	$5.22	107,585
2023-11-29	$5.03	$5.10	$4.67	$5.09	$5.09	63,269
2023-11-28	$4.87	$5.05	$4.73	$5.04	$5.04	29,389
2023-11-27	$4.83	$5.02	$4.75	$4.91	$4.91	78,828
2023-11-24	$4.69	$5.06	$4.68	$5.03	$5.03	51,221
2023-11-22	$4.44	$4.80	$4.27	$4.80	$4.80	91,866
2023-11-21	$4.54	$4.60	$4.25	$4.45	$4.45	255,738
2023-11-20	$4.75	$4.80	$4.25	$4.51	$4.51	215,043
2023-11-17	$4.77	$4.82	$4.50	$4.67	$4.67	96,225
2023-11-16	$5.00	$5.10	$4.67	$4.70	$4.70	149,817
2023-11-15	$4.21	$4.95	$4.21	$4.93	$4.93	195,548
2023-11-14	$4.18	$4.48	$3.60	$4.15	$4.15	3,516,989
2023-11-13	$5.00	$5.15	$4.17	$4.23	$4.23	224,037
2023-11-10	$5.20	$5.20	$4.51	$5.02	$5.02	252,707
2023-11-09	$6.87	$6.98	$5.11	$5.26	$5.26	415,511
2023-11-08	$7.00	$7.43	$6.90	$7.20	$7.20	27,541
2023-11-07	$7.07	$7.24	$6.95	$7.10	$7.10	19,538
2023-11-06	$7.01	$7.25	$6.72	$7.16	$7.16	54,661
2023-11-03	$7.13	$7.13	$6.62	$7.10	$7.10	47,589
2023-11-02	$6.96	$6.99	$6.62	$6.99	$6.99	5,816
2023-11-01	$6.80	$6.80	$6.61	$6.76	$6.76	13,711
2023-10-31	$6.39	$7.00	$6.21	$6.93	$6.93	40,559
2023-10-30	$6.37	$6.49	$6.15	$6.39	$6.39	126,954
2023-10-27	$6.78	$6.83	$6.37	$6.54	$6.54	70,466
2023-10-26	$6.79	$6.89	$6.56	$6.85	$6.85	27,145
2023-10-25	$6.79	$6.84	$6.63	$6.82	$6.82	31,162
2023-10-24	$6.53	$6.77	$6.44	$6.77	$6.77	16,681
2023-10-23	$6.70	$6.94	$6.37	$6.55	$6.55	99,653
2023-10-20	$6.62	$7.02	$6.52	$6.75	$6.75	35,435
2023-10-19	$6.64	$6.76	$6.43	$6.61	$6.61	39,111
2023-10-18	$6.67	$6.73	$6.31	$6.71	$6.71	62,780
2023-10-17	$6.46	$6.75	$6.46	$6.69	$6.69	52,279
2023-10-16	$6.95	$6.97	$6.56	$6.76	$6.76	52,109
2023-10-13	$6.66	$7.04	$6.65	$6.97	$6.97	84,911
2023-10-12	$6.70	$6.81	$6.32	$6.64	$6.64	84,156
2023-10-11	$6.83	$6.83	$6.33	$6.71	$6.71	53,628
2023-10-10	$6.59	$6.85	$6.40	$6.82	$6.82	106,939
2023-10-09	$6.57	$6.73	$6.20	$6.61	$6.61	84,997
2023-10-06	$6.81	$6.81	$6.51	$6.56	$6.56	89,080
2023-10-05	$6.81	$7.08	$6.69	$6.84	$6.84	49,259
2023-10-04	$6.85	$7.07	$6.56	$7.05	$7.05	42,725
2023-10-03	$6.75	$6.92	$6.47	$6.75	$6.75	83,632
2023-10-02	$6.96	$7.04	$6.54	$6.92	$6.92	56,233
2023-09-29	$6.76	$7.13	$6.76	$7.02	$7.02	72,796
2023-09-28	$6.25	$6.93	$6.25	$6.66	$6.66	70,633
2023-09-27	$6.35	$6.37	$6.22	$6.34	$6.34	58,906
2023-09-26	$6.48	$6.48	$6.25	$6.36	$6.36	56,818
2023-09-25	$6.42	$6.68	$6.34	$6.51	$6.51	27,342
2023-09-22	$6.43	$6.77	$6.30	$6.49	$6.49	73,397
2023-09-21	$6.50	$6.74	$6.21	$6.46	$6.46	99,184
2023-09-20	$6.53	$6.69	$6.34	$6.61	$6.61	74,261
2023-09-19	$6.69	$6.78	$6.31	$6.51	$6.51	74,165
2023-09-18	$6.81	$6.99	$6.52	$6.72	$6.72	119,183
2023-09-15	$6.71	$6.90	$6.61	$6.87	$6.87	123,310
2023-09-14	$6.49	$6.85	$6.44	$6.76	$6.76	74,761
2023-09-13	$6.23	$6.76	$6.23	$6.48	$6.48	64,163
2023-09-12	$6.27	$6.50	$6.10	$6.23	$6.23	108,259
2023-09-11	$5.94	$6.57	$5.94	$6.40	$6.40	87,439
2023-09-08	$6.18	$6.45	$6.00	$6.26	$6.26	296,517
2023-09-07	$6.45	$6.70	$5.78	$6.20	$6.20	397,539
2023-09-06	$7.43	$7.43	$6.38	$6.50	$6.50	296,961
2023-09-05	$7.53	$7.74	$7.41	$7.49	$7.49	29,456
2023-09-01	$8.00	$8.00	$7.75	$7.81	$7.81	39,909
2023-08-31	$7.93	$8.15	$7.85	$8.05	$8.05	48,780
2023-08-30	$7.99	$8.07	$7.77	$8.07	$8.07	37,583
2023-08-29	$7.87	$8.10	$7.84	$8.09	$8.09	46,455
2023-08-28	$8.06	$8.27	$7.65	$7.97	$7.97	31,630
2023-08-25	$8.10	$8.14	$7.72	$8.14	$8.14	68,773
2023-08-24	$7.77	$8.17	$7.67	$8.08	$8.08	86,504
2023-08-23	$8.20	$8.40	$7.86	$8.09	$8.09	34,379
2023-08-22	$7.62	$8.20	$7.58	$8.20	$8.20	38,683
2023-08-21	$7.62	$8.13	$7.51	$7.71	$7.71	56,796
2023-08-18	$8.00	$8.00	$7.55	$7.70	$7.70	62,583
2023-08-17	$8.35	$8.43	$7.85	$7.93	$7.93	54,238
2023-08-16	$8.19	$8.57	$8.02	$8.23	$8.23	42,074
2023-08-15	$8.19	$8.50	$7.80	$8.34	$8.34	26,270
2023-08-14	$7.77	$8.40	$7.77	$8.26	$8.26	29,571
2023-08-11	$7.75	$8.00	$7.75	$7.99	$7.99	44,733
2023-08-10	$8.45	$8.45	$7.90	$7.90	$7.90	32,525
2023-08-09	$8.82	$8.82	$8.16	$8.32	$8.32	32,142
2023-08-08	$8.50	$8.60	$8.26	$8.33	$8.33	33,277
2023-08-07	$8.70	$8.90	$8.20	$8.71	$8.71	58,911
2023-08-04	$8.50	$9.00	$8.30	$8.91	$8.91	43,284
2023-08-03	$8.86	$8.95	$8.26	$8.95	$8.95	32,524
2023-08-02	$8.94	$9.10	$8.58	$8.60	$8.60	13,610
2023-08-01	$9.01	$9.12	$8.78	$8.78	$8.78	39,025
2023-07-31	$9.06	$9.12	$8.73	$9.12	$9.12	31,172
2023-07-28	$8.64	$9.45	$8.52	$9.10	$9.10	76,843
2023-07-27	$8.75	$9.09	$8.51	$8.58	$8.58	41,511
2023-07-26	$8.80	$9.08	$8.52	$9.08	$9.08	83,822
2023-07-25	$8.89	$9.09	$8.57	$8.69	$8.69	50,905
2023-07-24	$8.71	$9.06	$8.65	$8.99	$8.99	78,786
2023-07-21	$8.68	$8.81	$8.58	$8.78	$8.78	32,233
2023-07-20	$8.71	$8.83	$8.59	$8.69	$8.69	16,869
2023-07-19	$8.75	$8.98	$8.60	$8.68	$8.68	17,976
2023-07-18	$8.72	$8.90	$8.70	$8.77	$8.77	24,281
2023-07-17	$8.82	$8.99	$8.72	$8.72	$8.72	28,868
2023-07-14	$8.74	$8.96	$8.66	$8.71	$8.71	24,510
2023-07-13	$8.89	$8.99	$8.44	$8.96	$8.96	79,983
2023-07-12	$8.99	$9.08	$8.85	$8.86	$8.86	29,923
2023-07-11	$8.91	$9.15	$8.89	$9.06	$9.06	17,571
2023-07-10	$9.03	$9.22	$8.87	$9.10	$9.10	31,882
2023-07-07	$9.08	$9.19	$8.76	$9.09	$9.09	28,706
2023-07-06	$9.18	$9.18	$8.64	$8.94	$8.94	69,727
2023-07-05	$9.34	$9.53	$9.03	$9.20	$9.20	22,266
2023-07-03	$9.11	$9.40	$8.86	$9.34	$9.34	21,895
2023-06-30	$9.04	$9.51	$8.96	$9.22	$9.22	65,268
2023-06-29	$9.18	$9.20	$9.05	$9.12	$9.12	32,495
2023-06-28	$8.97	$9.24	$8.90	$9.15	$9.15	66,006
2023-06-27	$8.83	$9.04	$8.70	$9.04	$9.04	31,753
2023-06-26	$8.80	$8.98	$8.61	$8.76	$8.76	66,281
2023-06-23	$9.01	$9.01	$8.79	$8.90	$8.90	37,129
2023-06-22	$8.95	$9.16	$8.91	$8.96	$8.96	45,744
2023-06-21	$8.86	$9.00	$8.86	$8.97	$8.97	87,330
2023-06-20	$8.97	$9.12	$8.94	$8.99	$8.99	111,840
2023-06-16	$8.92	$9.55	$8.92	$9.19	$9.19	66,265
2023-06-15	$9.06	$9.51	$9.03	$9.07	$9.07	175,580
2023-06-14	$9.23	$9.23	$8.90	$9.07	$9.07	175,444
2023-06-13	$9.06	$9.30	$8.90	$9.17	$9.17	83,948
2023-06-12	$8.93	$9.15	$8.55	$9.02	$9.02	193,377
2023-06-09	$8.60	$9.19	$8.50	$9.00	$9.00	135,212
2023-06-08	$9.60	$9.60	$8.73	$9.03	$9.03	207,945
2023-06-07	$9.66	$9.92	$9.50	$9.53	$9.53	56,503
2023-06-06	$9.95	$9.97	$9.51	$9.71	$9.71	103,963
2023-06-05	$10.02	$10.32	$9.85	$9.90	$9.90	86,605
2023-06-02	$9.96	$10.11	$9.90	$9.96	$9.96	22,109
2023-06-01	$9.92	$10.14	$9.92	$10.03	$10.03	21,560
2023-05-31	$9.90	$10.06	$9.81	$9.94	$9.94	58,254
2023-05-30	$10.01	$10.17	$10.00	$10.01	$10.01	70,691
2023-05-26	$10.16	$10.17	$9.96	$10.11	$10.11	60,892
2023-05-25	$9.85	$10.16	$9.85	$10.07	$10.07	78,527
2023-05-24	$9.82	$10.13	$9.67	$10.02	$10.02	103,742
2023-05-23	$10.28	$10.40	$9.81	$9.99	$9.99	189,083
2023-05-22	$10.18	$10.45	$10.18	$10.36	$10.36	52,927
2023-05-19	$10.30	$10.72	$10.16	$10.37	$10.37	115,752
2023-05-18	$11.06	$11.06	$9.87	$10.40	$10.40	300,292
2023-05-17	$10.98	$12.09	$10.50	$11.00	$11.00	187,034
2023-05-16	$11.09	$11.21	$10.86	$10.87	$10.87	196,031
2023-05-15	$11.25	$11.30	$11.00	$11.01	$11.01	79,965
2023-05-12	$11.19	$11.23	$10.89	$11.15	$11.15	49,257
2023-05-11	$11.13	$11.32	$11.02	$11.11	$11.11	43,164
2023-05-10	$11.07	$11.40	$11.07	$11.25	$11.25	105,723
2023-05-09	$11.26	$11.35	$11.23	$11.26	$11.26	58,571
2023-05-08	$11.80	$11.80	$11.26	$11.33	$11.33	62,587
2023-05-05	$11.49	$12.23	$11.40	$11.92	$11.92	90,161
2023-05-04	$11.28	$11.50	$11.24	$11.40	$11.40	49,890
2023-05-03	$11.00	$11.63	$11.00	$11.45	$11.45	71,536
2023-05-02	$11.09	$11.19	$10.95	$11.14	$11.14	48,826
2023-05-01	$10.88	$11.15	$10.78	$11.09	$11.09	82,725
2023-04-28	$10.79	$10.92	$10.68	$10.77	$10.77	21,036
2023-04-27	$10.65	$10.79	$10.65	$10.72	$10.72	19,733
2023-04-26	$10.86	$10.86	$10.61	$10.74	$10.74	34,897
2023-04-25	$10.76	$11.00	$10.65	$10.90	$10.90	34,276
2023-04-24	$10.63	$10.92	$10.61	$10.73	$10.73	71,728
2023-04-21	$10.65	$10.76	$10.61	$10.75	$10.75	43,643
2023-04-20	$10.66	$10.72	$10.60	$10.63	$10.63	54,455
2023-04-19	$10.60	$10.98	$10.60	$10.70	$10.70	52,748
2023-04-18	$10.73	$10.82	$10.59	$10.64	$10.64	40,565
2023-04-17	$10.66	$10.70	$10.50	$10.60	$10.60	50,017
2023-04-14	$10.91	$10.99	$10.65	$10.66	$10.66	17,669
2023-04-13	$10.70	$11.00	$10.69	$10.88	$10.88	39,643
2023-04-12	$10.60	$10.98	$10.50	$10.55	$10.55	45,767
2023-04-11	$10.64	$10.80	$10.60	$10.66	$10.66	41,230
2023-04-10	$10.60	$10.94	$10.45	$10.50	$10.50	52,483
2023-04-06	$10.58	$10.93	$10.27	$10.65	$10.65	89,209
2023-04-05	$10.82	$10.82	$10.17	$10.45	$10.45	70,810
2023-04-04	$10.97	$11.08	$10.85	$10.86	$10.86	36,239
2023-04-03	$11.00	$11.11	$10.60	$11.08	$11.08	102,619
2023-03-31	$10.80	$11.12	$10.57	$11.07	$11.07	62,979
2023-03-30	$10.80	$11.50	$10.17	$10.81	$10.81	165,498
2023-03-29	$11.53	$11.53	$11.08	$11.13	$11.13	34,139
2023-03-28	$11.32	$11.44	$11.20	$11.22	$11.22	10,748
2023-03-27	$11.24	$11.70	$11.16	$11.31	$11.31	17,971
2023-03-24	$11.03	$11.28	$10.91	$11.24	$11.24	25,128
2023-03-23	$11.15	$11.15	$10.85	$11.03	$11.03	51,627
2023-03-22	$11.38	$11.60	$11.02	$11.07	$11.07	52,655
2023-03-21	$10.82	$11.26	$10.81	$11.23	$11.23	33,418
2023-03-20	$10.69	$11.10	$10.66	$10.80	$10.80	64,650
2023-03-17	$11.07	$11.12	$10.65	$10.83	$10.83	94,911
2023-03-16	$11.19	$11.30	$10.80	$11.15	$11.15	73,443
2023-03-15	$11.65	$11.65	$11.00	$11.20	$11.20	101,865
2023-03-14	$11.81	$12.02	$11.67	$11.73	$11.73	36,575
2023-03-13	$11.92	$12.31	$11.32	$11.75	$11.75	53,729
2023-03-10	$12.40	$12.40	$11.57	$11.95	$11.95	138,539
2023-03-09	$12.50	$12.50	$12.21	$12.33	$12.33	64,513
2023-03-08	$12.51	$12.51	$12.35	$12.47	$12.47	25,325
2023-03-07	$12.33	$12.50	$12.27	$12.40	$12.40	28,729
2023-03-06	$12.65	$12.65	$12.36	$12.41	$12.41	65,907
2023-03-03	$12.40	$12.50	$12.30	$12.49	$12.49	37,613
2023-03-02	$12.33	$12.39	$12.18	$12.39	$12.39	51,062
2023-03-01	$12.15	$12.34	$11.96	$12.30	$12.30	63,769
2023-02-28	$11.86	$12.09	$11.70	$11.77	$11.77	48,017
2023-02-27	$12.03	$12.26	$11.84	$11.97	$11.97	35,828
2023-02-24	$11.95	$12.05	$11.71	$12.05	$12.05	28,662
2023-02-23	$11.80	$12.03	$11.78	$11.96	$11.96	33,285
2023-02-22	$11.53	$12.00	$11.22	$11.69	$11.69	64,250
2023-02-21	$11.58	$11.72	$11.44	$11.59	$11.59	28,496
2023-02-17	$11.47	$11.68	$11.31	$11.67	$11.67	21,627
2023-02-16	$11.51	$11.58	$11.35	$11.44	$11.44	36,453
2023-02-15	$11.36	$11.50	$11.17	$11.41	$11.41	74,690
2023-02-14	$11.09	$11.24	$11.04	$11.21	$11.21	88,117
2023-02-13	$11.10	$11.32	$11.05	$11.09	$11.09	29,486
2023-02-10	$10.89	$11.13	$10.89	$11.10	$11.10	27,500
2023-02-09	$11.13	$11.22	$10.80	$10.93	$10.93	62,909
2023-02-08	$11.23	$11.25	$10.89	$11.02	$11.02	31,231
2023-02-07	$10.95	$11.42	$10.76	$11.18	$11.18	72,006
2023-02-06	$10.95	$10.95	$10.75	$10.77	$10.77	20,921
2023-02-03	$10.79	$11.11	$10.70	$10.88	$10.88	27,621
2023-02-02	$10.65	$10.98	$10.61	$10.76	$10.76	55,754
2023-02-01	$10.95	$11.07	$10.62	$10.65	$10.65	36,742
2023-01-31	$10.90	$11.28	$10.75	$11.00	$11.00	60,414
2023-01-30	$10.85	$10.88	$10.74	$10.80	$10.80	15,035
2023-01-27	$10.78	$10.89	$10.71	$10.80	$10.80	33,800
2023-01-26	$10.87	$10.87	$10.70	$10.79	$10.79	18,428
2023-01-25	$10.90	$10.90	$10.71	$10.78	$10.78	33,741
2023-01-24	$10.63	$10.87	$10.63	$10.75	$10.75	36,088
2023-01-23	$10.74	$11.22	$10.57	$10.75	$10.75	46,755
2023-01-20	$10.80	$11.16	$10.65	$10.83	$10.83	67,918
2023-01-19	$10.98	$11.11	$10.68	$10.80	$10.80	38,364
2023-01-18	$11.22	$11.50	$10.97	$10.97	$10.97	73,474
2023-01-17	$11.10	$11.38	$10.85	$11.16	$11.16	56,105
2023-01-13	$11.04	$11.22	$10.92	$10.98	$10.98	26,692
2023-01-12	$10.89	$11.36	$10.57	$11.13	$11.13	58,265
2023-01-11	$11.35	$11.74	$10.90	$11.00	$11.00	93,943
2023-01-10	$11.43	$11.60	$11.23	$11.47	$11.47	42,362
2023-01-09	$11.64	$11.66	$11.20	$11.33	$11.33	76,400
2023-01-06	$11.10	$11.87	$11.00	$11.67	$11.67	104,914
2023-01-05	$11.32	$11.39	$10.60	$10.99	$10.99	166,185
2023-01-04	$10.39	$10.70	$10.33	$10.49	$10.49	32,655
2023-01-03	$10.88	$10.88	$10.30	$10.44	$10.44	36,836
2022-12-30	$10.57	$10.75	$10.36	$10.66	$10.66	30,916
2022-12-29	$10.37	$10.80	$10.31	$10.69	$10.69	34,988
2022-12-28	$10.45	$10.48	$10.22	$10.36	$10.36	22,673
2022-12-27	$10.39	$10.75	$10.39	$10.42	$10.42	35,396
2022-12-23	$10.55	$10.58	$10.30	$10.49	$10.49	39,788
2022-12-22	$10.17	$10.56	$10.11	$10.51	$10.51	65,214
2022-12-21	$10.26	$10.49	$10.12	$10.30	$10.30	43,894
2022-12-20	$10.21	$10.45	$10.14	$10.32	$10.32	282,662
2022-12-19	$9.74	$10.45	$9.56	$10.30	$10.30	212,860
2022-12-16	$10.31	$10.61	$9.81	$9.84	$9.84	329,091
2022-12-15	$10.37	$10.75	$10.31	$10.54	$10.54	69,472
2022-12-14	$10.83	$10.96	$10.58	$10.59	$10.59	178,725
2022-12-13	$11.06	$11.22	$10.86	$10.96	$10.96	39,178
2022-12-12	$10.95	$11.31	$10.76	$11.08	$11.08	92,722
2022-12-09	$10.73	$11.40	$10.73	$11.10	$11.10	77,644
2022-12-08	$10.75	$11.09	$10.45	$10.88	$10.88	125,526
2022-12-07	$10.73	$11.10	$10.73	$10.84	$10.84	76,839
2022-12-06	$11.02	$11.21	$10.65	$10.92	$10.92	125,429
2022-12-05	$11.35	$11.35	$10.98	$11.01	$11.01	95,337
2022-12-02	$11.11	$11.48	$11.11	$11.35	$11.35	45,915
2022-12-01	$11.25	$11.53	$11.23	$11.35	$11.35	111,053
2022-11-30	$11.25	$11.47	$11.05	$11.32	$11.32	117,267
2022-11-29	$10.54	$11.29	$10.41	$11.25	$11.25	177,388
2022-11-28	$10.66	$10.77	$10.45	$10.65	$10.65	83,461
2022-11-25	$10.68	$10.79	$10.68	$10.74	$10.74	24,431
2022-11-23	$10.65	$10.82	$10.52	$10.78	$10.78	75,610
2022-11-22	$10.50	$10.65	$10.35	$10.61	$10.61	83,562
2022-11-21	$10.00	$10.52	$9.95	$10.45	$10.45	130,004
2022-11-18	$10.25	$10.45	$9.92	$9.95	$9.95	88,664
2022-11-17	$10.05	$10.54	$9.93	$10.34	$10.34	198,829
2022-11-16	$10.05	$10.20	$9.85	$9.94	$9.94	139,448
2022-11-15	$10.15	$10.20	$9.99	$10.14	$10.14	138,367
2022-11-14	$10.03	$10.25	$9.90	$10.06	$10.06	36,256
2022-11-11	$10.07	$10.32	$9.99	$10.14	$10.14	74,243
2022-11-10	$10.27	$10.30	$9.89	$10.20	$10.20	167,833
2022-11-09	$10.26	$10.30	$10.02	$10.18	$10.18	70,847
2022-11-08	$10.36	$10.36	$10.11	$10.32	$10.32	46,523
2022-11-07	$9.84	$10.40	$9.84	$10.31	$10.31	101,188
2022-11-04	$10.24	$10.60	$9.92	$10.15	$10.15	116,744
2022-11-03	$10.30	$10.50	$10.02	$10.33	$10.33	187,741
2022-11-02	$10.00	$10.57	$9.60	$10.27	$10.27	361,496
2022-11-01	$9.50	$9.71	$9.24	$9.43	$9.43	135,985
2022-10-31	$9.22	$9.52	$9.14	$9.48	$9.48	103,057
2022-10-28	$9.26	$9.27	$9.12	$9.18	$9.18	42,926
2022-10-27	$8.94	$9.34	$8.86	$9.20	$9.20	104,258
2022-10-26	$8.65	$8.97	$8.59	$8.93	$8.93	44,245
2022-10-25	$8.60	$8.75	$8.51	$8.65	$8.65	31,215
2022-10-24	$8.39	$8.59	$8.32	$8.56	$8.56	48,282
2022-10-21	$8.27	$8.41	$8.27	$8.40	$8.40	28,164
2022-10-20	$8.37	$8.48	$8.28	$8.31	$8.31	50,489
2022-10-19	$8.29	$8.45	$8.29	$8.32	$8.32	38,064
2022-10-18	$8.12	$8.31	$8.12	$8.25	$8.25	45,171
2022-10-17	$8.10	$8.25	$8.07	$8.17	$8.17	51,086
2022-10-14	$8.08	$8.23	$8.05	$8.09	$8.09	38,494
2022-10-13	$8.01	$8.14	$8.00	$8.10	$8.10	58,347
2022-10-12	$7.97	$8.14	$7.78	$8.01	$8.01	61,225
2022-10-11	$8.07	$8.16	$7.85	$8.07	$8.07	38,726
2022-10-10	$8.05	$8.20	$8.05	$8.10	$8.10	20,786
2022-10-07	$8.07	$8.12	$8.00	$8.05	$8.05	74,831
2022-10-06	$8.03	$8.17	$7.89	$8.07	$8.07	50,660
2022-10-05	$8.12	$8.43	$7.94	$8.01	$8.01	22,955
2022-10-04	$8.10	$8.37	$8.06	$8.12	$8.12	66,897
2022-10-03	$8.23	$8.23	$8.01	$8.10	$8.10	61,980
2022-09-30	$8.05	$8.37	$8.05	$8.25	$8.25	55,426
2022-09-29	$8.12	$8.16	$7.84	$8.05	$8.05	31,226
2022-09-28	$7.87	$8.18	$7.86	$8.12	$8.12	107,603
2022-09-27	$8.14	$8.16	$7.85	$7.96	$7.96	117,510
2022-09-26	$7.44	$8.27	$7.44	$8.27	$8.27	160,425
2022-09-23	$7.31	$7.90	$7.30	$7.71	$7.71	475,232
2022-09-22	$8.79	$8.90	$8.52	$8.57	$8.57	113,641
2022-09-21	$8.69	$8.98	$8.66	$8.87	$8.87	111,683
2022-09-20	$8.81	$8.90	$8.60	$8.72	$8.72	52,351
2022-09-19	$8.99	$8.99	$8.65	$8.90	$8.90	75,252
2022-09-16	$8.28	$8.99	$8.09	$8.94	$8.94	249,621
2022-09-15	$8.25	$8.29	$8.06	$8.24	$8.24	39,061
2022-09-14	$8.20	$8.30	$8.05	$8.25	$8.25	51,193
2022-09-13	$8.21	$8.30	$7.93	$8.21	$8.21	76,640
2022-09-12	$8.15	$8.45	$8.11	$8.19	$8.19	88,624
2022-09-09	$8.26	$8.30	$8.19	$8.22	$8.22	14,418
2022-09-08	$8.11	$8.30	$8.08	$8.30	$8.30	41,952
2022-09-07	$8.30	$8.49	$8.01	$8.24	$8.24	67,785
2022-09-06	$8.52	$8.66	$8.26	$8.31	$8.31	41,642
2022-09-02	$8.48	$8.60	$8.25	$8.44	$8.44	39,757
2022-09-01	$8.32	$8.57	$8.07	$8.55	$8.55	50,010
2022-08-31	$8.48	$8.51	$8.14	$8.47	$8.47	77,312
2022-08-30	$8.75	$8.86	$8.06	$8.45	$8.45	114,353
2022-08-29	$8.88	$8.88	$8.30	$8.59	$8.59	120,354
2022-08-26	$8.51	$8.84	$8.35	$8.80	$8.80	178,095
2022-08-25	$7.90	$8.40	$7.70	$8.29	$8.29	234,099
2022-08-24	$6.99	$7.47	$6.99	$7.23	$7.23	52,411
2022-08-23	$7.20	$7.34	$7.02	$7.23	$7.23	34,890
2022-08-22	$7.17	$7.48	$7.15	$7.22	$7.22	13,900
2022-08-19	$7.25	$7.32	$7.15	$7.29	$7.29	22,226
2022-08-18	$7.37	$7.51	$7.30	$7.31	$7.31	26,390
2022-08-17	$7.56	$7.58	$7.30	$7.37	$7.37	32,429
2022-08-16	$7.73	$7.74	$7.51	$7.65	$7.65	42,799
2022-08-15	$7.38	$7.72	$7.33	$7.66	$7.66	28,317
2022-08-12	$7.38	$7.49	$7.29	$7.49	$7.49	26,203
2022-08-11	$7.49	$7.55	$7.26	$7.32	$7.32	29,916
2022-08-10	$7.39	$7.49	$7.33	$7.49	$7.49	15,385
2022-08-09	$7.44	$7.72	$7.36	$7.40	$7.40	14,174
2022-08-08	$7.67	$7.80	$7.31	$7.49	$7.49	46,748
2022-08-05	$7.25	$7.65	$7.25	$7.62	$7.62	22,162
2022-08-04	$6.96	$7.36	$6.85	$7.35	$7.35	32,144
2022-08-03	$7.51	$7.51	$7.06	$7.12	$7.12	75,460
2022-08-02	$7.29	$7.58	$7.29	$7.43	$7.43	13,091
2022-08-01	$7.40	$7.50	$7.16	$7.39	$7.39	34,838
2022-07-29	$7.11	$7.40	$7.04	$7.38	$7.38	21,583
2022-07-28	$7.15	$7.18	$7.08	$7.15	$7.15	10,046
2022-07-27	$6.92	$7.13	$6.92	$7.11	$7.11	8,051
2022-07-26	$7.23	$7.30	$6.92	$7.00	$7.00	49,290
2022-07-25	$7.15	$7.27	$7.04	$7.27	$7.27	16,569
2022-07-22	$7.18	$7.18	$7.06	$7.13	$7.13	22,513
2022-07-21	$7.01	$7.15	$6.91	$7.12	$7.12	9,127
2022-07-20	$7.06	$7.10	$7.00	$7.09	$7.09	22,050
2022-07-19	$7.20	$7.20	$6.97	$7.14	$7.14	41,112
2022-07-18	$6.40	$7.42	$6.39	$7.20	$7.20	251,390
2022-07-15	$6.35	$6.37	$6.21	$6.35	$6.35	5,515
2022-07-14	$6.41	$6.42	$6.25	$6.25	$6.25	21,929
2022-07-13	$6.30	$6.40	$6.27	$6.31	$6.31	25,493
2022-07-12	$6.37	$6.40	$6.29	$6.32	$6.32	11,637
2022-07-11	$6.65	$6.66	$6.37	$6.38	$6.38	22,533
2022-07-08	$6.50	$6.68	$6.41	$6.54	$6.54	17,415
2022-07-07	$6.64	$6.74	$6.36	$6.44	$6.44	56,663
2022-07-06	$6.57	$6.80	$6.48	$6.55	$6.55	7,073
2022-07-05	$6.44	$6.58	$6.32	$6.50	$6.50	24,035
2022-07-01	$6.75	$6.75	$6.60	$6.60	$6.60	10,204
2022-06-30	$6.64	$6.80	$6.49	$6.80	$6.80	12,166
2022-06-29	$6.70	$6.73	$6.47	$6.70	$6.70	23,408
2022-06-28	$6.59	$7.07	$6.47	$6.75	$6.75	22,387
2022-06-27	$6.78	$6.90	$6.45	$6.63	$6.63	11,096
2022-06-24	$6.86	$6.87	$6.52	$6.83	$6.83	23,982
2022-06-23	$6.65	$6.85	$6.64	$6.85	$6.85	19,577
2022-06-22	$6.46	$6.65	$6.46	$6.65	$6.65	12,404
2022-06-21	$6.53	$6.70	$6.33	$6.40	$6.40	32,350
2022-06-17	$6.37	$6.61	$6.36	$6.61	$6.61	33,633
2022-06-16	$6.38	$6.52	$6.32	$6.40	$6.40	44,157
2022-06-15	$6.36	$6.59	$6.17	$6.50	$6.50	38,462
2022-06-14	$6.44	$6.77	$6.02	$6.42	$6.42	91,373
2022-06-13	$6.69	$6.69	$6.02	$6.50	$6.50	96,728
2022-06-10	$6.95	$6.96	$6.81	$6.87	$6.87	30,075
2022-06-09	$6.87	$7.11	$6.87	$7.00	$7.00	34,182
2022-06-08	$6.87	$7.01	$6.87	$6.96	$6.96	7,033
2022-06-07	$6.82	$7.00	$6.50	$6.95	$6.95	57,071
2022-06-06	$7.00	$7.19	$6.91	$6.99	$6.99	9,640
2022-06-03	$7.09	$7.11	$6.90	$6.97	$6.97	13,621
2022-06-02	$6.97	$7.13	$6.95	$6.96	$6.96	19,735
2022-06-01	$7.32	$7.32	$6.95	$7.02	$7.02	79,778
2022-05-31	$7.00	$7.40	$6.85	$7.37	$7.37	82,429
2022-05-27	$7.22	$7.44	$7.00	$7.10	$7.10	46,200
2022-05-26	$7.17	$7.23	$7.14	$7.14	$7.14	23,334
2022-05-25	$7.09	$7.23	$6.96	$7.23	$7.23	19,535
2022-05-24	$7.00	$7.03	$6.93	$7.00	$7.00	16,657
2022-05-23	$7.05	$7.20	$6.93	$7.10	$7.10	63,942
2022-05-20	$7.49	$7.49	$7.10	$7.18	$7.18	28,411
2022-05-19	$7.20	$7.57	$7.17	$7.44	$7.44	108,883
2022-05-18	$7.00	$7.25	$6.97	$7.25	$7.25	102,357
2022-05-17	$6.65	$7.00	$6.61	$6.90	$6.90	33,612
2022-05-16	$6.60	$6.87	$6.59	$6.68	$6.68	20,502
2022-05-13	$6.19	$6.52	$6.19	$6.49	$6.49	123,013
2022-05-12	$6.19	$6.42	$6.09	$6.25	$6.25	107,988
2022-05-11	$6.50	$6.50	$6.20	$6.25	$6.25	102,067
2022-05-10	$6.35	$6.57	$6.30	$6.57	$6.57	72,796
2022-05-09	$6.15	$6.29	$6.00	$6.25	$6.25	100,125
2022-05-06	$6.32	$6.40	$6.12	$6.24	$6.24	46,557
2022-05-05	$6.80	$6.80	$6.37	$6.39	$6.39	86,619
2022-05-04	$6.85	$7.00	$6.69	$6.76	$6.76	81,874
2022-05-03	$6.85	$6.98	$6.76	$6.78	$6.78	34,920
2022-05-02	$6.98	$6.99	$6.75	$6.90	$6.90	9,852
2022-04-29	$6.90	$7.05	$6.79	$7.05	$7.05	68,712
2022-04-28	$7.03	$7.03	$6.67	$6.95	$6.95	71,243
2022-04-27	$7.16	$7.22	$6.79	$7.00	$7.00	114,331
2022-04-26	$7.33	$7.33	$7.16	$7.20	$7.20	59,839
2022-04-25	$7.20	$7.35	$7.18	$7.30	$7.30	53,932
2022-04-22	$7.26	$7.32	$7.13	$7.25	$7.25	60,951
2022-04-21	$7.30	$7.48	$7.24	$7.25	$7.25	79,652
2022-04-20	$7.25	$7.45	$7.20	$7.25	$7.25	89,435
2022-04-19	$7.25	$7.33	$7.22	$7.25	$7.25	85,238
2022-04-18	$7.30	$7.54	$6.89	$7.40	$7.40	75,043
2022-04-14	$7.19	$7.35	$7.19	$7.25	$7.25	71,067
2022-04-13	$7.33	$7.35	$7.19	$7.25	$7.25	76,750
2022-04-12	$7.34	$7.35	$7.23	$7.25	$7.25	91,170
2022-04-11	$7.41	$7.43	$7.21	$7.25	$7.25	65,156
2022-04-08	$7.44	$7.50	$7.19	$7.25	$7.25	95,318
2022-04-07	$7.32	$7.43	$7.19	$7.37	$7.37	49,963
2022-04-06	$7.37	$7.37	$7.09	$7.25	$7.25	63,787
2022-04-05	$7.38	$7.38	$7.20	$7.29	$7.29	46,792
2022-04-04	$7.20	$7.47	$7.01	$7.31	$7.31	95,703
2022-04-01	$7.19	$7.64	$6.40	$7.25	$7.25	83,942
2022-03-31	$7.80	$7.80	$7.20	$7.25	$7.25	111,319
2022-03-30	$7.26	$7.40	$7.20	$7.20	$7.20	62,629
2022-03-29	$7.17	$7.32	$7.17	$7.21	$7.21	35,247
2022-03-28	$7.15	$7.25	$7.10	$7.25	$7.25	33,132
2022-03-25	$7.19	$7.25	$7.11	$7.15	$7.15	29,096
2022-03-24	$7.18	$7.45	$7.10	$7.30	$7.30	21,832
2022-03-23	$7.20	$7.46	$7.19	$7.19	$7.19	8,020
2022-03-22	$7.19	$7.50	$7.06	$7.20	$7.20	45,207
2022-03-21	$7.49	$7.50	$7.32	$7.35	$7.35	12,508
2022-03-18	$7.53	$7.66	$7.27	$7.27	$7.27	81,852
2022-03-17	$7.39	$7.55	$7.38	$7.47	$7.47	49,327
2022-03-16	$7.29	$7.55	$7.29	$7.39	$7.39	36,672
2022-03-15	$7.28	$7.36	$7.08	$7.31	$7.31	18,696
2022-03-14	$7.27	$7.40	$7.12	$7.40	$7.40	34,599
2022-03-11	$7.19	$7.30	$6.99	$7.24	$7.24	50,873
2022-03-10	$7.24	$7.25	$7.10	$7.19	$7.19	56,580
2022-03-09	$7.04	$7.29	$6.78	$7.22	$7.22	29,462
2022-03-08	$7.02	$7.33	$6.88	$7.16	$7.16	30,581
2022-03-07	$7.09	$7.28	$7.04	$7.16	$7.16	42,832
2022-03-04	$6.88	$7.25	$6.88	$7.09	$7.09	35,354
2022-03-03	$6.90	$7.50	$6.90	$7.17	$7.17	41,986
2022-03-02	$7.23	$7.49	$7.23	$7.45	$7.45	13,588
2022-03-01	$7.44	$7.44	$7.12	$7.25	$7.25	28,642
2022-02-28	$7.10	$7.38	$7.10	$7.23	$7.23	13,020
2022-02-25	$7.16	$7.63	$7.16	$7.25	$7.25	72,132
2022-02-24	$7.00	$7.24	$6.74	$7.21	$7.21	54,107
2022-02-23	$7.08	$7.30	$6.73	$7.18	$7.18	32,588
2022-02-22	$7.26	$7.43	$7.17	$7.21	$7.21	35,921
2022-02-18	$7.40	$7.59	$7.25	$7.30	$7.30	40,087
2022-02-17	$7.62	$7.62	$7.34	$7.40	$7.40	66,681
2022-02-16	$7.49	$7.67	$7.38	$7.61	$7.61	18,347
2022-02-15	$7.82	$7.83	$7.47	$7.55	$7.55	72,315
2022-02-14	$7.62	$7.64	$7.28	$7.29	$7.29	31,100
2022-02-11	$7.81	$7.81	$7.45	$7.50	$7.50	74,087
2022-02-10	$7.26	$7.88	$7.26	$7.81	$7.81	61,520
2022-02-09	$7.50	$7.70	$7.22	$7.25	$7.25	73,563
2022-02-08	$7.74	$7.75	$7.30	$7.37	$7.37	70,883
2022-02-07	$7.50	$7.75	$7.36	$7.68	$7.68	45,166
2022-02-04	$7.32	$7.53	$7.16	$7.45	$7.45	27,425
2022-02-03	$7.31	$7.40	$7.20	$7.29	$7.29	37,093
2022-02-02	$7.30	$7.55	$7.07	$7.44	$7.44	90,961
2022-02-01	$7.13	$7.15	$6.91	$7.08	$7.08	22,549
2022-01-31	$6.84	$7.22	$6.75	$7.00	$7.00	70,906
2022-01-28	$6.72	$6.85	$6.69	$6.84	$6.84	1,853,071
2022-01-27	$6.75	$6.80	$6.68	$6.79	$6.79	44,150
2022-01-26	$6.60	$7.04	$6.60	$6.85	$6.85	41,832
2022-01-25	$6.50	$6.97	$6.50	$6.75	$6.75	55,137
2022-01-24	$6.11	$6.92	$6.10	$6.77	$6.77	102,964
2022-01-21	$6.81	$6.92	$6.70	$6.81	$6.81	60,658
2022-01-20	$7.00	$7.23	$6.80	$7.00	$7.00	98,027
2022-01-19	$6.89	$7.16	$6.65	$6.75	$6.75	123,603
2022-01-18	$6.40	$6.67	$6.29	$6.67	$6.67	96,636
2022-01-14	$6.44	$6.44	$6.17	$6.41	$6.41	65,627
2022-01-13	$6.26	$6.45	$6.06	$6.40	$6.40	88,105
2022-01-12	$6.35	$6.40	$6.18	$6.27	$6.27	16,345
2022-01-11	$6.35	$6.49	$6.27	$6.28	$6.28	39,278
2022-01-10	$6.25	$6.50	$6.25	$6.30	$6.30	84,566
2022-01-07	$6.17	$6.35	$6.17	$6.35	$6.35	51,661
2022-01-06	$6.40	$6.40	$6.05	$6.20	$6.20	46,579
2022-01-05	$6.26	$6.40	$6.13	$6.25	$6.25	172,313
2022-01-04	$6.00	$6.00	$5.70	$5.79	$5.79	61,203
2022-01-03	$5.99	$5.99	$5.54	$5.73	$5.73	40,909
2021-12-31	$5.34	$6.04	$5.26	$5.99	$5.99	171,732
2021-12-30	$5.30	$5.52	$5.25	$5.30	$5.30	117,403
2021-12-29	$5.52	$5.52	$5.25	$5.34	$5.34	58,664
2021-12-28	$5.36	$5.60	$5.34	$5.50	$5.50	46,261
2021-12-27	$5.57	$5.57	$5.40	$5.40	$5.40	51,336
2021-12-23	$5.57	$5.72	$5.42	$5.65	$5.65	33,797
2021-12-22	$5.66	$5.72	$5.48	$5.61	$5.61	39,249
2021-12-21	$5.67	$5.83	$5.60	$5.69	$5.69	18,966
2021-12-20	$5.60	$5.72	$5.45	$5.62	$5.62	16,001
2021-12-17	$5.77	$5.81	$5.66	$5.77	$5.77	60,069
2021-12-16	$5.77	$5.85	$5.52	$5.85	$5.85	46,242
2021-12-15	$5.53	$6.10	$5.26	$5.94	$5.94	85,305
2021-12-14	$5.29	$5.53	$5.22	$5.44	$5.44	56,444
2021-12-13	$5.43	$5.48	$5.30	$5.45	$5.45	33,219
2021-12-10	$5.48	$5.59	$5.33	$5.55	$5.55	25,431
2021-12-09	$5.41	$5.59	$5.33	$5.49	$5.49	20,514
2021-12-08	$5.44	$5.50	$5.27	$5.47	$5.47	38,518
2021-12-07	$5.26	$5.60	$5.26	$5.48	$5.48	55,096
2021-12-06	$5.27	$5.47	$5.15	$5.31	$5.31	42,368
2021-12-03	$5.64	$5.64	$5.13	$5.33	$5.33	74,122
2021-12-02	$5.67	$5.70	$5.51	$5.58	$5.58	31,916
2021-12-01	$5.80	$5.83	$5.57	$5.73	$5.73	46,565
2021-11-30	$5.64	$5.78	$5.38	$5.71	$5.71	90,075
2021-11-29	$5.50	$5.75	$5.29	$5.56	$5.56	129,560
2021-11-26	$5.64	$5.64	$5.26	$5.55	$5.55	42,306
2021-11-24	$5.57	$5.67	$5.44	$5.63	$5.63	33,206
2021-11-23	$5.50	$5.59	$5.33	$5.59	$5.59	99,075
2021-11-22	$5.27	$5.44	$5.15	$5.44	$5.44	96,922
2021-11-19	$5.53	$5.68	$5.35	$5.38	$5.38	88,164
2021-11-18	$5.82	$5.83	$5.00	$5.76	$5.76	233,412
2021-11-17	$5.95	$6.04	$5.75	$5.95	$5.95	99,655
2021-11-16	$5.95	$6.02	$5.66	$5.89	$5.89	57,958
2021-11-15	$5.73	$6.09	$5.66	$5.87	$5.87	101,982
2021-11-12	$5.73	$5.96	$5.65	$5.84	$5.84	56,508
2021-11-11	$5.83	$6.00	$5.61	$5.78	$5.78	128,278
2021-11-10	$5.98	$5.99	$5.60	$5.79	$5.79	65,230
2021-11-09	$6.08	$6.09	$5.80	$5.92	$5.92	64,718
2021-11-08	$5.66	$6.04	$5.60	$6.03	$6.03	103,139
2021-11-05	$5.85	$5.89	$5.55	$5.70	$5.70	121,503
2021-11-04	$5.89	$6.00	$5.74	$5.85	$5.85	203,747
2021-11-03	$6.03	$6.08	$5.91	$6.00	$6.00	250,186
2021-11-02	$6.05	$6.10	$6.01	$6.04	$6.04	21,605
2021-11-01	$6.00	$6.10	$6.00	$6.10	$6.10	35,038
2021-10-29	$6.07	$6.11	$6.01	$6.08	$6.08	38,202
2021-10-28	$6.07	$6.10	$6.02	$6.03	$6.03	36,944
2021-10-27	$6.10	$6.11	$6.03	$6.11	$6.11	22,120
2021-10-26	$6.08	$6.15	$6.08	$6.14	$6.14	25,210
2021-10-25	$6.04	$6.12	$6.00	$6.09	$6.09	50,111
2021-10-22	$6.05	$6.06	$6.00	$6.01	$6.01	12,318
2021-10-21	$6.04	$6.10	$5.88	$6.07	$6.07	341,350
2021-10-20	$6.17	$6.24	$6.01	$6.08	$6.08	19,910
2021-10-19	$6.09	$6.10	$6.02	$6.07	$6.07	5,821
2021-10-18	$6.04	$6.13	$5.94	$6.13	$6.13	33,394
2021-10-15	$6.01	$6.20	$6.00	$6.05	$6.05	30,933
2021-10-14	$6.07	$6.19	$6.00	$6.02	$6.02	35,819
2021-10-13	$6.00	$6.09	$5.92	$6.05	$6.05	51,074
2021-10-12	$6.01	$6.10	$5.90	$6.06	$6.06	49,065
2021-10-11	$6.00	$6.10	$6.00	$6.00	$6.00	36,768
2021-10-08	$6.06	$6.19	$6.00	$6.00	$6.00	16,054
2021-10-07	$6.00	$6.09	$5.92	$6.03	$6.03	33,528
2021-10-06	$5.80	$6.14	$5.80	$5.98	$5.98	50,140
2021-10-05	$6.15	$6.23	$5.82	$5.95	$5.95	41,720
2021-10-04	$6.34	$6.40	$6.00	$6.07	$6.07	88,682
2021-10-01	$6.35	$6.44	$6.23	$6.30	$6.30	32,536
2021-09-30	$6.44	$6.46	$6.24	$6.38	$6.38	107,507
2021-09-29	$6.45	$6.68	$6.26	$6.45	$6.45	95,336
2021-09-28	$6.22	$6.45	$6.10	$6.45	$6.45	158,360
2021-09-27	$6.25	$6.35	$6.20	$6.25	$6.25	89,784
2021-09-24	$6.25	$6.36	$6.19	$6.23	$6.23	39,146
2021-09-23	$6.22	$6.32	$6.17	$6.25	$6.25	25,782
2021-09-22	$6.16	$6.48	$6.16	$6.25	$6.25	93,359
2021-09-21	$6.25	$6.40	$6.00	$6.25	$6.25	93,070
2021-09-20	$6.02	$6.25	$5.84	$6.23	$6.23	139,304
2021-09-17	$6.00	$6.14	$5.90	$6.10	$6.10	48,113
2021-09-16	$6.06	$6.18	$6.01	$6.16	$6.16	36,776
2021-09-15	$6.24	$6.36	$6.03	$6.10	$6.10	61,434
2021-09-14	$6.09	$6.49	$5.97	$6.24	$6.24	138,613
2021-09-13	$5.93	$6.05	$5.89	$6.00	$6.00	62,189
2021-09-10	$6.06	$6.06	$5.96	$6.00	$6.00	78,009
2021-09-09	$6.00	$6.10	$5.85	$6.09	$6.09	147,769
2021-09-08	$6.00	$6.16	$5.60	$6.01	$6.01	204,433
2021-09-07	$6.30	$6.49	$5.65	$6.00	$6.00	432,030
2021-09-03	$6.37	$6.47	$6.26	$6.34	$6.34	29,015
2021-09-02	$6.02	$6.40	$6.01	$6.33	$6.33	93,514
2021-09-01	$6.02	$6.09	$5.90	$6.08	$6.08	50,188
2021-08-31	$5.85	$6.10	$5.85	$6.02	$6.02	54,186
2021-08-30	$5.90	$6.00	$5.75	$5.92	$5.92	70,533
2021-08-27	$5.90	$6.02	$5.90	$5.90	$5.90	76,790
2021-08-26	$6.00	$6.22	$5.50	$5.95	$5.95	83,311
2021-08-25	$6.06	$6.20	$5.88	$6.18	$6.18	121,685
2021-08-24	$5.86	$6.25	$5.61	$6.01	$6.01	74,890
2021-08-23	$5.71	$5.98	$5.62	$5.86	$5.86	138,810
2021-08-20	$5.52	$5.82	$5.52	$5.76	$5.76	30,030
2021-08-19	$5.75	$5.84	$5.51	$5.56	$5.56	51,453
2021-08-18	$5.83	$5.98	$5.70	$5.88	$5.88	32,131
2021-08-17	$5.67	$6.09	$5.50	$5.87	$5.87	101,956
2021-08-16	$5.50	$5.79	$5.20	$5.52	$5.52	207,322
2021-08-13	$5.61	$5.69	$5.45	$5.60	$5.60	165,367
2021-08-12	$5.61	$5.65	$5.45	$5.60	$5.60	90,391
2021-08-11	$5.64	$5.74	$5.30	$5.66	$5.66	318,884
2021-08-10	$5.96	$6.08	$5.67	$5.67	$5.67	105,480
2021-08-09	$6.12	$6.12	$5.60	$6.06	$6.06	91,996
2021-08-06	$6.08	$6.10	$5.94	$6.06	$6.06	90,579
2021-08-05	$6.10	$6.19	$5.75	$6.08	$6.08	206,378
2021-08-04	$6.17	$6.27	$5.80	$5.98	$5.98	190,976
2021-08-03	$6.05	$6.25	$6.05	$6.21	$6.21	33,334
2021-08-02	$6.38	$6.40	$6.20	$6.27	$6.27	21,161
2021-07-30	$6.35	$6.35	$6.13	$6.32	$6.32	18,545
2021-07-29	$6.27	$6.49	$6.07	$6.40	$6.40	53,038
2021-07-28	$6.19	$6.38	$6.00	$6.27	$6.27	63,030
2021-07-27	$5.84	$6.20	$5.75	$6.13	$6.13	56,944
2021-07-26	$5.92	$6.22	$5.76	$5.87	$5.87	34,239
2021-07-23	$6.08	$6.14	$5.87	$5.95	$5.95	78,408
2021-07-22	$6.00	$6.18	$5.81	$6.08	$6.08	11,079
2021-07-21	$6.06	$6.25	$6.00	$6.01	$6.01	29,341
2021-07-20	$5.85	$6.05	$5.80	$5.98	$5.98	55,188
2021-07-19	$5.78	$6.01	$5.70	$5.79	$5.79	77,956
2021-07-16	$6.04	$6.14	$5.89	$5.98	$5.98	59,427
2021-07-15	$6.15	$6.15	$6.00	$6.07	$6.07	75,262
2021-07-14	$6.30	$6.46	$6.11	$6.12	$6.12	55,689
2021-07-13	$6.48	$6.49	$6.28	$6.28	$6.28	18,424
2021-07-12	$6.35	$6.58	$6.35	$6.50	$6.50	29,501
2021-07-09	$6.41	$6.47	$6.31	$6.36	$6.36	55,391
2021-07-08	$6.39	$6.48	$6.26	$6.29	$6.29	108,705
2021-07-07	$6.69	$6.69	$6.43	$6.49	$6.49	122,237
2021-07-06	$6.85	$6.89	$6.68	$6.69	$6.69	76,676
2021-07-02	$6.97	$7.11	$6.89	$6.90	$6.90	50,292
2021-07-01	$7.08	$7.15	$6.96	$6.97	$6.97	46,934
2021-06-30	$7.02	$7.16	$7.00	$7.09	$7.09	43,612
2021-06-29	$7.02	$7.10	$6.92	$7.00	$7.00	105,565
2021-06-28	$7.01	$7.15	$7.01	$7.08	$7.08	40,602
2021-06-25	$6.94	$7.16	$6.84	$6.91	$6.91	118,731
2021-06-24	$7.00	$7.06	$6.83	$6.92	$6.92	61,593
2021-06-23	$6.97	$7.11	$6.90	$7.05	$7.05	59,079
2021-06-22	$6.56	$7.05	$6.53	$6.97	$6.97	100,599
2021-06-21	$6.55	$6.64	$6.47	$6.53	$6.53	48,711
2021-06-18	$6.55	$6.60	$6.48	$6.54	$6.54	31,814
2021-06-17	$6.55	$6.63	$6.46	$6.52	$6.52	91,090
2021-06-16	$6.65	$6.77	$6.55	$6.56	$6.56	64,682
2021-06-15	$6.76	$6.80	$6.63	$6.75	$6.75	52,859
2021-06-14	$6.61	$6.86	$6.60	$6.79	$6.79	46,251
2021-06-11	$6.82	$6.94	$6.69	$6.72	$6.72	89,479
2021-06-10	$6.97	$7.03	$6.80	$6.81	$6.81	67,035
2021-06-09	$6.92	$7.09	$6.89	$7.03	$7.03	72,181
2021-06-08	$6.92	$7.08	$6.89	$6.97	$6.97	98,771
2021-06-07	$6.91	$7.07	$6.90	$6.91	$6.91	76,982
2021-06-04	$6.90	$7.04	$6.86	$6.97	$6.97	62,477
2021-06-03	$6.76	$6.92	$6.70	$6.76	$6.76	74,635
2021-06-02	$6.87	$6.92	$6.70	$6.81	$6.81	57,072
2021-06-01	$6.68	$7.00	$6.68	$6.86	$6.86	99,447
2021-05-28	$6.81	$6.89	$6.59	$6.75	$6.75	110,541
2021-05-27	$6.64	$6.88	$6.49	$6.80	$6.80	279,131
2021-05-26	$6.56	$6.72	$6.50	$6.62	$6.62	102,714
2021-05-25	$6.81	$6.94	$6.50	$6.57	$6.57	121,713
2021-05-24	$7.02	$7.18	$6.45	$6.79	$6.79	271,817
2021-05-21	$6.59	$7.26	$6.51	$7.00	$7.00	289,035
2021-05-20	$6.28	$6.58	$6.03	$6.53	$6.53	349,270
2021-05-19	$5.93	$6.25	$5.88	$6.20	$6.20	217,412
2021-05-18	$5.91	$6.15	$5.82	$6.00	$6.00	213,576
2021-05-17	$6.02	$6.14	$5.77	$5.88	$5.88	269,380
2021-05-14	$5.99	$6.16	$5.85	$5.97	$5.97	223,490
2021-05-13	$6.35	$6.45	$5.60	$5.93	$5.93	821,211
2021-05-12	$6.50	$6.58	$6.11	$6.26	$6.26	227,649
2021-05-11	$6.19	$6.55	$6.03	$6.38	$6.38	284,126
2021-05-10	$6.74	$6.85	$6.31	$6.49	$6.49	253,040
2021-05-07	$6.79	$7.11	$6.60	$6.69	$6.69	297,073
2021-05-06	$6.60	$6.73	$6.45	$6.70	$6.70	262,356
2021-05-05	$6.77	$6.94	$6.46	$6.53	$6.53	242,738
2021-05-04	$6.68	$6.80	$6.34	$6.70	$6.70	239,997
2021-05-03	$7.02	$7.02	$6.67	$6.76	$6.76	327,573
2021-04-30	$7.06	$7.23	$6.71	$6.88	$6.88	303,699
2021-04-29	$7.31	$7.31	$6.97	$7.22	$7.22	212,040
2021-04-28	$7.42	$7.46	$7.22	$7.24	$7.24	355,919
2021-04-27	$7.50	$7.63	$7.05	$7.33	$7.33	489,968
2021-04-26	$7.43	$7.72	$7.10	$7.50	$7.50	585,487
2021-04-23	$7.20	$7.63	$7.05	$7.36	$7.36	1,662,659
2021-04-22	$8.56	$8.65	$8.34	$8.45	$8.45	68,023
2021-04-21	$8.33	$8.49	$8.20	$8.47	$8.47	60,693
2021-04-20	$8.81	$8.93	$8.19	$8.33	$8.33	141,999
2021-04-19	$9.05	$9.05	$8.35	$8.51	$8.51	178,528
2021-04-16	$9.12	$9.24	$8.78	$9.08	$9.08	82,055
2021-04-15	$9.14	$9.17	$8.55	$9.05	$9.05	179,384
2021-04-14	$9.19	$9.33	$9.00	$9.06	$9.06	128,864
2021-04-13	$8.80	$9.35	$8.80	$9.19	$9.19	281,575
2021-04-12	$9.14	$9.64	$8.73	$8.81	$8.81	327,976
2021-04-09	$9.28	$9.36	$8.92	$9.14	$9.14	88,421
2021-04-08	$9.20	$9.47	$9.07	$9.28	$9.28	112,658
2021-04-07	$9.51	$9.68	$8.92	$9.13	$9.13	141,240
2021-04-06	$9.42	$9.74	$9.21	$9.54	$9.54	368,697
2021-04-05	$8.57	$9.20	$8.43	$9.18	$9.18	304,327
2021-04-01	$8.96	$9.00	$8.40	$8.57	$8.57	251,360
2021-03-31	$8.95	$9.00	$8.30	$8.40	$8.40	609,063
2021-03-30	$9.61	$9.79	$9.02	$9.63	$9.63	830,005
2021-03-29	$8.00	$9.88	$7.75	$9.68	$9.68	2,112,394
2021-03-26	$7.94	$8.15	$7.72	$8.15	$8.15	74,898
2021-03-25	$7.36	$7.84	$7.14	$7.79	$7.79	75,861
2021-03-24	$7.93	$8.01	$7.51	$7.51	$7.51	156,226
2021-03-23	$8.10	$8.47	$7.55	$7.82	$7.82	138,298
2021-03-22	$8.25	$8.46	$8.04	$8.10	$8.10	93,405
2021-03-19	$8.10	$8.28	$8.09	$8.23	$8.23	69,898
2021-03-18	$8.52	$9.00	$8.00	$8.08	$8.08	249,062
2021-03-17	$8.75	$9.14	$8.58	$8.79	$8.79	160,294
2021-03-16	$8.40	$8.82	$8.39	$8.71	$8.71	212,268
2021-03-15	$8.15	$8.39	$8.15	$8.34	$8.34	90,532
2021-03-12	$8.10	$8.26	$8.02	$8.11	$8.11	33,102
2021-03-11	$8.07	$8.23	$7.80	$8.21	$8.21	86,557
2021-03-10	$7.49	$7.95	$7.49	$7.89	$7.89	118,280
2021-03-09	$7.67	$7.89	$7.21	$7.69	$7.69	115,186
2021-03-08	$7.42	$7.68	$7.12	$7.27	$7.27	136,907
2021-03-05	$7.26	$7.50	$6.86	$7.41	$7.41	239,349
2021-03-04	$8.01	$8.07	$7.13	$7.32	$7.32	528,801
2021-03-03	$8.68	$8.73	$8.03	$8.04	$8.04	240,027
2021-03-02	$8.75	$8.89	$8.30	$8.67	$8.67	315,284
2021-03-01	$9.37	$9.59	$8.80	$8.81	$8.81	232,467
2021-02-26	$9.25	$9.50	$8.83	$9.10	$9.10	403,596
2021-02-25	$10.09	$10.09	$9.40	$9.54	$9.54	268,115
2021-02-24	$9.55	$9.99	$9.49	$9.95	$9.95	156,585
2021-02-23	$10.00	$10.31	$9.12	$9.51	$9.51	586,488
2021-02-22	$9.93	$10.60	$9.80	$10.32	$10.32	761,830
2021-02-19	$9.35	$10.14	$9.20	$9.88	$9.88	272,049
2021-02-18	$8.83	$9.72	$8.71	$9.35	$9.35	281,637
2021-02-17	$9.50	$9.60	$9.08	$9.52	$9.52	258,889
2021-02-16	$10.14	$10.30	$9.51	$9.51	$9.51	265,663
2021-02-12	$10.15	$10.25	$9.90	$10.15	$10.15	253,843
2021-02-11	$10.52	$10.65	$9.61	$10.06	$10.06	383,172
2021-02-10	$10.00	$10.68	$9.82	$10.60	$10.60	685,181
2021-02-09	$9.29	$9.72	$8.90	$9.67	$9.67	464,266
2021-02-08	$8.64	$9.15	$8.64	$9.00	$9.00	334,124
2021-02-05	$8.19	$8.70	$8.18	$8.52	$8.52	313,959
2021-02-04	$7.94	$8.29	$7.87	$8.15	$8.15	126,749
2021-02-03	$7.71	$8.17	$7.71	$7.95	$7.95	115,208
2021-02-02	$7.89	$8.16	$7.50	$7.83	$7.83	129,694
2021-02-01	$7.71	$7.92	$7.55	$7.73	$7.73	62,485
2021-01-29	$7.80	$8.00	$7.55	$7.71	$7.71	147,519
2021-01-28	$7.85	$7.99	$7.55	$7.74	$7.74	133,952
2021-01-27	$8.15	$8.38	$7.81	$7.81	$7.81	205,128
2021-01-26	$8.62	$8.62	$8.10	$8.44	$8.44	206,106
2021-01-25	$8.00	$8.66	$7.96	$8.61	$8.61	480,544
2021-01-22	$8.00	$8.20	$7.83	$8.03	$8.03	159,925
2021-01-21	$8.23	$8.45	$7.73	$8.11	$8.11	298,588
2021-01-20	$7.20	$8.38	$7.20	$8.25	$8.25	784,021
2021-01-19	$6.69	$6.90	$6.60	$6.83	$6.83	128,636
2021-01-15	$6.96	$7.04	$6.50	$6.69	$6.69	169,327
2021-01-14	$6.38	$7.00	$6.38	$6.90	$6.90	454,340
2021-01-13	$6.43	$6.61	$6.31	$6.42	$6.42	161,690
2021-01-12	$6.36	$6.59	$6.10	$6.43	$6.43	439,695
2021-01-11	$5.91	$6.16	$5.77	$6.04	$6.04	176,216
2021-01-08	$5.64	$6.00	$5.60	$6.00	$6.00	218,835
2021-01-07	$5.55	$5.72	$5.40	$5.66	$5.66	189,976
2021-01-06	$5.48	$5.67	$5.34	$5.64	$5.64	426,684
2021-01-05	$5.15	$5.25	$5.10	$5.25	$5.25	119,392
2021-01-04	$5.17	$5.17	$5.10	$5.12	$5.12	118,345
2020-12-31	$5.20	$5.22	$5.01	$5.17	$5.17	135,883
2020-12-30	$4.92	$5.28	$4.92	$5.25	$5.25	241,671
2020-12-29	$5.02	$5.02	$4.78	$4.95	$4.95	114,594
2020-12-28	$5.07	$5.14	$4.92	$5.02	$5.02	69,149
2020-12-24	$5.20	$5.23	$4.97	$5.08	$5.08	75,844
2020-12-23	$5.08	$5.28	$4.98	$5.13	$5.13	297,670
2020-12-22	$4.82	$5.09	$4.82	$5.05	$5.05	178,705
2020-12-21	$4.66	$4.88	$4.66	$4.76	$4.76	129,383
2020-12-18	$4.74	$4.81	$4.52	$4.68	$4.68	185,171
2020-12-17	$4.83	$4.86	$4.57	$4.68	$4.68	108,745
2020-12-16	$4.55	$4.87	$4.55	$4.64	$4.64	172,625
2020-12-15	$4.55	$4.56	$4.46	$4.53	$4.53	94,722
2020-12-14	$4.65	$4.80	$4.53	$4.53	$4.53	82,486
2020-12-11	$4.74	$4.80	$4.51	$4.57	$4.57	79,691
2020-12-10	$4.76	$4.76	$4.45	$4.62	$4.62	94,462
2020-12-09	$4.45	$4.74	$4.26	$4.73	$4.73	260,797
2020-12-08	$4.27	$4.33	$4.20	$4.25	$4.25	60,409
2020-12-07	$4.20	$4.27	$4.13	$4.25	$4.25	45,140
2020-12-04	$4.01	$4.23	$4.01	$4.18	$4.18	117,564
2020-12-03	$3.98	$4.22	$3.98	$4.03	$4.03	45,794
2020-12-02	$3.95	$4.08	$3.95	$4.02	$4.02	65,126
2020-12-01	$4.00	$4.00	$3.85	$3.91	$3.91	158,528
2020-11-30	$4.06	$4.10	$3.88	$3.98	$3.98	135,960
2020-11-27	$4.14	$4.14	$4.05	$4.12	$4.12	43,448
2020-11-25	$4.21	$4.21	$4.03	$4.19	$4.19	68,658
2020-11-24	$4.08	$4.31	$4.03	$4.24	$4.24	105,731
2020-11-23	$4.25	$4.25	$4.01	$4.09	$4.09	80,691
2020-11-20	$4.18	$4.37	$4.16	$4.17	$4.17	106,866
2020-11-19	$4.26	$4.30	$3.75	$4.13	$4.13	189,147
2020-11-18	$4.50	$4.51	$4.25	$4.47	$4.47	154,944
2020-11-17	$4.36	$4.54	$4.35	$4.40	$4.40	111,967
2020-11-16	$4.55	$4.60	$4.40	$4.40	$4.40	62,866
2020-11-13	$4.45	$4.55	$4.37	$4.50	$4.50	107,325
2020-11-12	$4.39	$4.45	$4.35	$4.40	$4.40	38,702
2020-11-11	$4.45	$4.45	$4.37	$4.40	$4.40	15,611
2020-11-10	$4.30	$4.45	$4.30	$4.41	$4.41	35,709
2020-11-09	$4.10	$4.52	$4.10	$4.35	$4.35	51,545
2020-11-06	$4.33	$4.39	$4.19	$4.29	$4.29	52,173
2020-11-05	$4.33	$4.44	$4.21	$4.35	$4.35	42,672
2020-11-04	$4.35	$4.35	$4.25	$4.28	$4.28	13,231
2020-11-03	$4.40	$4.40	$4.21	$4.24	$4.24	69,924
2020-11-02	$4.21	$4.44	$4.21	$4.37	$4.37	28,834
2020-10-30	$4.20	$4.33	$4.17	$4.24	$4.24	41,735
2020-10-29	$4.31	$4.44	$4.15	$4.38	$4.38	38,026
2020-10-28	$4.31	$4.36	$4.10	$4.35	$4.35	44,621
2020-10-27	$4.50	$4.79	$4.33	$4.43	$4.43	99,140
2020-10-26	$4.60	$4.60	$4.33	$4.45	$4.45	145,607
2020-10-23	$4.68	$4.93	$4.60	$4.63	$4.63	68,986
2020-10-22	$4.75	$4.75	$4.55	$4.64	$4.64	66,684
2020-10-21	$4.98	$4.98	$4.62	$4.75	$4.75	96,135
2020-10-20	$4.85	$5.02	$4.78	$4.92	$4.92	168,862
2020-10-19	$4.66	$4.75	$4.61	$4.73	$4.73	139,862
2020-10-16	$4.49	$4.60	$4.33	$4.55	$4.55	94,828
2020-10-15	$4.40	$4.55	$4.40	$4.48	$4.48	47,890
2020-10-14	$4.45	$4.64	$4.45	$4.48	$4.48	62,720
2020-10-13	$4.62	$4.65	$4.44	$4.44	$4.44	45,538
2020-10-12	$4.25	$4.65	$4.22	$4.57	$4.57	161,428
2020-10-09	$4.50	$4.50	$4.32	$4.42	$4.42	89,432
2020-10-08	$4.50	$4.52	$4.40	$4.50	$4.50	34,694
2020-10-07	$4.42	$4.55	$4.35	$4.45	$4.45	80,135
2020-10-06	$4.70	$4.70	$4.52	$4.57	$4.57	51,179
2020-10-05	$4.57	$4.73	$4.55	$4.67	$4.67	66,901
2020-10-02	$4.49	$4.56	$4.40	$4.50	$4.50	23,823
2020-10-01	$4.60	$4.68	$4.40	$4.51	$4.51	85,845
2020-09-30	$4.58	$4.74	$4.51	$4.60	$4.60	48,273
2020-09-29	$4.60	$4.75	$4.49	$4.64	$4.64	163,450
2020-09-28	$4.33	$4.59	$4.20	$4.51	$4.51	273,824
2020-09-25	$4.05	$4.06	$3.90	$3.97	$3.97	34,894
2020-09-24	$4.33	$4.33	$3.88	$4.00	$4.00	193,267
2020-09-23	$4.30	$4.42	$4.20	$4.32	$4.32	154,488
2020-09-22	$3.93	$4.43	$3.93	$4.24	$4.24	228,831
2020-09-21	$4.15	$4.15	$3.85	$3.95	$3.95	126,430
2020-09-18	$4.22	$4.30	$4.05	$4.21	$4.21	78,800
2020-09-17	$3.84	$4.30	$3.84	$4.17	$4.17	173,601
2020-09-16	$3.76	$3.95	$3.76	$3.93	$3.93	36,223
2020-09-15	$3.90	$3.90	$3.75	$3.80	$3.80	44,208
2020-09-14	$3.84	$3.94	$3.65	$3.92	$3.92	43,650
2020-09-11	$3.86	$3.98	$3.77	$3.93	$3.93	47,538
2020-09-10	$3.92	$3.93	$3.85	$3.90	$3.90	38,884
2020-09-09	$3.94	$4.05	$3.86	$3.93	$3.93	79,772
2020-09-08	$4.00	$4.13	$3.69	$3.85	$3.85	143,062
2020-09-04	$4.16	$4.27	$3.86	$3.98	$3.98	159,343
2020-09-03	$4.27	$4.31	$4.16	$4.21	$4.21	84,024
2020-09-02	$4.19	$4.27	$4.03	$4.25	$4.25	136,958
2020-09-01	$4.02	$4.23	$3.92	$4.20	$4.20	136,344
2020-08-31	$3.68	$4.09	$3.61	$4.02	$4.02	199,913
2020-08-28	$3.73	$3.75	$3.55	$3.75	$3.75	99,137
2020-08-27	$3.45	$3.85	$3.45	$3.73	$3.73	303,330
2020-08-26	$3.37	$3.58	$3.35	$3.37	$3.37	64,621
2020-08-25	$3.27	$3.66	$3.27	$3.43	$3.43	103,564
2020-08-24	$3.28	$3.30	$3.20	$3.24	$3.24	24,049
2020-08-21	$3.25	$3.34	$3.23	$3.30	$3.30	51,012
2020-08-20	$3.28	$3.34	$3.26	$3.31	$3.31	20,684
2020-08-19	$3.26	$3.38	$3.26	$3.33	$3.33	31,968
2020-08-18	$3.35	$3.39	$3.25	$3.30	$3.30	47,405
2020-08-17	$3.26	$3.40	$3.25	$3.27	$3.27	43,541
2020-08-14	$3.28	$3.47	$3.25	$3.31	$3.31	40,466
2020-08-13	$3.27	$3.42	$3.25	$3.31	$3.31	28,843
2020-08-12	$3.42	$3.51	$3.33	$3.38	$3.38	44,321
2020-08-11	$3.22	$3.72	$3.22	$3.43	$3.43	137,146
2020-08-10	$3.33	$3.35	$3.19	$3.25	$3.25	19,796
2020-08-07	$3.15	$3.34	$3.10	$3.28	$3.28	66,958
2020-08-06	$3.18	$3.25	$3.09	$3.20	$3.20	38,812
2020-08-05	$3.02	$3.34	$3.02	$3.15	$3.15	109,492
2020-08-04	$3.13	$3.13	$3.02	$3.06	$3.06	41,466
2020-08-03	$3.02	$3.26	$3.02	$3.10	$3.10	98,965
2020-07-31	$3.08	$3.10	$3.00	$3.07	$3.07	69,379
2020-07-30	$3.09	$3.20	$3.00	$3.07	$3.07	73,588
2020-07-29	$3.19	$3.20	$3.05	$3.13	$3.13	96,922
2020-07-28	$3.10	$3.25	$3.07	$3.14	$3.14	43,577
2020-07-27	$3.26	$3.26	$3.05	$3.14	$3.14	83,836
2020-07-24	$3.27	$3.30	$3.20	$3.25	$3.25	66,395
2020-07-23	$3.27	$3.31	$3.21	$3.29	$3.29	68,242
2020-07-22	$3.41	$3.42	$3.27	$3.31	$3.31	66,080
2020-07-21	$3.46	$3.46	$3.33	$3.42	$3.42	102,759
2020-07-20	$3.38	$3.41	$3.27	$3.34	$3.34	44,809
2020-07-17	$3.32	$3.45	$3.11	$3.36	$3.36	427,900
2020-07-16	$2.93	$3.14	$2.85	$3.13	$3.13	276,000
2020-07-15	$2.54	$3.47	$2.54	$2.93	$2.93	1,265,500
2020-07-14	$2.48	$2.49	$2.25	$2.36	$2.36	57,900
2020-07-13	$2.44	$2.53	$2.41	$2.41	$2.41	71,300
2020-07-10	$2.49	$2.54	$2.42	$2.46	$2.46	83,200
2020-07-09	$2.46	$2.50	$2.43	$2.46	$2.46	40,600
2020-07-08	$2.51	$2.54	$2.40	$2.48	$2.48	55,100
2020-07-07	$2.49	$2.70	$2.43	$2.49	$2.49	78,600
2020-07-06	$2.53	$2.70	$2.43	$2.47	$2.47	138,200
2020-07-02	$2.50	$2.59	$2.43	$2.56	$2.56	48,500
2020-07-01	$2.43	$2.61	$2.43	$2.50	$2.50	42,600
2020-06-30	$2.50	$2.54	$2.43	$2.47	$2.47	99,500
2020-06-29	$2.44	$2.60	$2.44	$2.51	$2.51	50,600
2020-06-26	$2.59	$2.60	$2.44	$2.52	$2.52	69,122
2020-06-25	$2.51	$2.83	$2.43	$2.56	$2.56	55,261
2020-06-24	$2.74	$2.74	$2.50	$2.54	$2.54	189,239
2020-06-23	$2.64	$2.77	$2.52	$2.74	$2.74	84,109
2020-06-22	$2.71	$2.76	$2.62	$2.71	$2.71	31,262
2020-06-19	$2.89	$2.89	$2.63	$2.65	$2.65	93,926
2020-06-18	$2.64	$2.74	$2.58	$2.67	$2.67	72,273
2020-06-17	$2.85	$2.88	$2.65	$2.68	$2.68	53,215
2020-06-16	$2.76	$2.84	$2.71	$2.81	$2.81	25,053
2020-06-15	$2.62	$2.80	$2.61	$2.75	$2.75	66,243
2020-06-12	$2.66	$2.76	$2.65	$2.76	$2.76	38,277
2020-06-11	$2.94	$2.94	$2.66	$2.67	$2.67	84,391
2020-06-10	$2.99	$3.00	$2.85	$2.94	$2.94	76,203
2020-06-09	$2.95	$3.17	$2.95	$3.05	$3.05	147,289
2020-06-08	$2.85	$2.94	$2.70	$2.91	$2.91	126,288
2020-06-05	$2.64	$2.80	$2.54	$2.70	$2.70	96,200
2020-06-04	$2.64	$2.70	$2.50	$2.61	$2.61	49,656
2020-06-03	$2.52	$2.64	$2.52	$2.60	$2.60	34,903
2020-06-02	$2.55	$2.63	$2.50	$2.55	$2.55	50,818
2020-06-01	$2.70	$2.72	$2.58	$2.60	$2.60	32,730
2020-05-29	$2.76	$2.76	$2.62	$2.70	$2.70	32,216
2020-05-28	$2.65	$2.79	$2.65	$2.70	$2.70	85,537
2020-05-27	$2.79	$2.79	$2.62	$2.69	$2.69	59,736
2020-05-26	$2.45	$2.79	$2.45	$2.71	$2.71	163,417
2020-05-22	$2.30	$2.52	$2.23	$2.45	$2.45	262,458
2020-05-21	$2.18	$2.36	$2.18	$2.36	$2.36	124,313
2020-05-20	$2.17	$2.25	$2.15	$2.24	$2.24	81,070
2020-05-19	$2.16	$2.29	$2.13	$2.18	$2.18	73,193
2020-05-18	$2.07	$2.25	$2.07	$2.20	$2.20	113,689
2020-05-15	$2.11	$2.25	$2.08	$2.13	$2.13	73,306
2020-05-14	$2.08	$2.15	$2.00	$2.15	$2.15	162,181
2020-05-13	$2.50	$2.53	$2.13	$2.15	$2.15	415,405
2020-05-12	$2.10	$2.17	$2.10	$2.17	$2.17	52,739
2020-05-11	$2.20	$2.20	$2.07	$2.11	$2.11	133,136
2020-05-08	$2.18	$2.24	$2.08	$2.17	$2.17	72,994
2020-05-07	$2.13	$2.25	$2.10	$2.20	$2.20	70,729
2020-05-06	$2.24	$2.26	$2.10	$2.11	$2.11	72,123
2020-05-05	$2.17	$2.28	$2.17	$2.20	$2.20	53,960
2020-05-04	$2.25	$2.26	$2.08	$2.19	$2.19	139,330
2020-05-01	$2.26	$2.47	$2.20	$2.24	$2.24	64,311
2020-04-30	$2.30	$2.47	$2.25	$2.28	$2.28	57,980
2020-04-29	$2.25	$2.39	$2.25	$2.32	$2.32	86,087
2020-04-28	$2.42	$2.46	$2.21	$2.25	$2.25	147,058
2020-04-27	$2.24	$2.43	$2.20	$2.37	$2.37	171,323
2020-04-24	$2.21	$2.24	$2.19	$2.20	$2.20	121,523
2020-04-23	$2.16	$2.25	$2.16	$2.17	$2.17	54,192
2020-04-22	$2.16	$2.22	$2.13	$2.15	$2.15	155,262
2020-04-21	$2.11	$2.22	$2.05	$2.12	$2.12	83,982
2020-04-20	$2.11	$2.31	$2.10	$2.10	$2.10	75,268
2020-04-17	$2.19	$2.27	$2.10	$2.12	$2.12	196,149
2020-04-16	$2.29	$2.29	$2.05	$2.09	$2.09	90,987
2020-04-15	$2.41	$2.48	$2.23	$2.23	$2.23	99,625
2020-04-14	$2.22	$2.29	$2.10	$2.26	$2.26	99,637
2020-04-13	$2.17	$2.26	$2.14	$2.23	$2.23	81,593
2020-04-09	$2.25	$2.30	$2.05	$2.23	$2.23	84,023
2020-04-08	$2.15	$2.34	$2.15	$2.25	$2.25	12,484
2020-04-07	$2.21	$2.25	$2.12	$2.14	$2.14	22,078
2020-04-06	$2.13	$2.20	$1.93	$2.19	$2.19	133,961
2020-04-03	$2.18	$2.18	$2.07	$2.10	$2.10	8,952
2020-04-02	$2.08	$2.18	$2.07	$2.11	$2.11	24,734
2020-04-01	$2.26	$2.31	$2.12	$2.15	$2.15	25,689
2020-03-31	$2.26	$2.36	$2.10	$2.27	$2.27	60,751
2020-03-30	$2.43	$2.50	$2.32	$2.36	$2.36	46,207
2020-03-27	$2.34	$2.38	$2.18	$2.33	$2.33	109,892
2020-03-26	$2.16	$2.40	$2.15	$2.29	$2.29	158,715
2020-03-25	$2.10	$2.25	$2.10	$2.20	$2.20	108,121
2020-03-24	$2.21	$2.24	$1.95	$2.02	$2.02	110,335
2020-03-23	$2.00	$2.40	$1.90	$1.99	$1.99	58,779
2020-03-20	$2.19	$2.34	$1.92	$1.98	$1.98	68,947
2020-03-19	$1.74	$2.18	$1.74	$2.12	$2.12	114,609
2020-03-18	$1.65	$2.01	$1.65	$1.72	$1.72	149,426
2020-03-17	$2.20	$2.25	$1.80	$1.88	$1.88	152,414
2020-03-16	$1.50	$2.21	$1.46	$2.06	$2.06	131,888
2020-03-13	$2.25	$2.42	$1.98	$2.34	$2.34	463,392
2020-03-12	$2.31	$2.53	$2.15	$2.22	$2.22	360,799
2020-03-11	$3.01	$3.24	$2.48	$2.48	$2.48	645,474
2020-03-10	$3.22	$3.30	$2.94	$3.07	$3.07	160,464
2020-03-09	$3.45	$3.52	$2.71	$3.02	$3.02	586,838
2020-03-06	$3.53	$3.65	$3.50	$3.54	$3.54	83,394
2020-03-05	$3.78	$3.80	$3.63	$3.63	$3.63	81,275
2020-03-04	$3.89	$3.89	$3.78	$3.80	$3.80	25,012
2020-03-03	$3.86	$3.90	$3.75	$3.75	$3.75	38,045
2020-03-02	$3.84	$3.90	$3.70	$3.87	$3.87	47,468
2020-02-28	$3.73	$3.93	$3.55	$3.83	$3.83	175,055
2020-02-27	$3.88	$4.03	$3.74	$3.89	$3.89	96,544
2020-02-26	$4.10	$4.20	$3.95	$4.00	$4.00	316,504
2020-02-25	$4.31	$4.37	$4.03	$4.05	$4.05	123,296
2020-02-24	$4.46	$4.48	$4.13	$4.35	$4.35	180,152
2020-02-21	$4.20	$4.74	$4.20	$4.45	$4.45	359,370
2020-02-20	$3.92	$4.24	$3.92	$4.17	$4.17	117,096
2020-02-19	$4.00	$4.06	$3.91	$3.96	$3.96	77,420
2020-02-18	$3.95	$4.00	$3.81	$3.97	$3.97	86,331
2020-02-14	$3.75	$3.82	$3.75	$3.77	$3.77	47,371
2020-02-13	$3.85	$3.94	$3.74	$3.75	$3.75	49,984
2020-02-12	$3.79	$3.96	$3.77	$3.78	$3.78	13,170
2020-02-11	$3.74	$3.88	$3.67	$3.82	$3.82	48,026
2020-02-10	$3.92	$3.94	$3.70	$3.74	$3.74	38,292
2020-02-07	$3.76	$3.88	$3.76	$3.84	$3.84	62,634
2020-02-06	$3.76	$3.99	$3.76	$3.81	$3.81	41,263
2020-02-05	$3.72	$3.80	$3.72	$3.74	$3.74	20,984
2020-02-04	$3.70	$3.78	$3.70	$3.73	$3.73	65,921
2020-02-03	$3.80	$3.80	$3.68	$3.70	$3.70	86,395
2020-01-31	$3.90	$3.92	$3.75	$3.80	$3.80	60,593
2020-01-30	$4.04	$4.05	$3.81	$3.83	$3.83	106,538
2020-01-29	$4.05	$4.17	$3.95	$4.02	$4.02	73,134
2020-01-28	$3.99	$4.10	$3.99	$4.05	$4.05	94,774
2020-01-27	$4.20	$4.24	$3.99	$4.06	$4.06	84,404
2020-01-24	$4.17	$4.19	$3.98	$4.19	$4.19	147,372
2020-01-23	$4.00	$4.08	$3.93	$4.06	$4.06	22,567
2020-01-22	$3.98	$4.09	$3.94	$3.99	$3.99	68,394
2020-01-21	$4.06	$4.16	$3.90	$3.96	$3.96	184,311
2020-01-17	$4.11	$4.11	$4.00	$4.10	$4.10	110,384
2020-01-16	$4.14	$4.25	$4.10	$4.20	$4.20	58,233
2020-01-15	$3.92	$4.25	$3.92	$4.13	$4.13	130,688
2020-01-14	$4.11	$4.19	$3.92	$3.95	$3.95	270,467
2020-01-13	$4.28	$4.30	$4.10	$4.14	$4.14	83,559
2020-01-10	$4.30	$4.40	$4.18	$4.25	$4.25	199,490
2020-01-09	$4.29	$4.44	$4.29	$4.35	$4.35	153,465
2020-01-08	$4.26	$4.35	$4.19	$4.25	$4.25	192,916
2020-01-07	$4.36	$4.38	$4.21	$4.23	$4.23	73,775
2020-01-06	$4.46	$4.47	$4.35	$4.37	$4.37	76,286
2020-01-03	$4.40	$4.53	$4.40	$4.47	$4.47	88,665
2020-01-02	$4.42	$4.50	$4.35	$4.44	$4.44	106,488
2019-12-31	$4.35	$4.63	$4.33	$4.43	$4.43	158,285
2019-12-30	$4.41	$4.47	$4.28	$4.33	$4.33	99,187
2019-12-27	$4.45	$4.47	$4.38	$4.40	$4.40	30,939
2019-12-26	$4.43	$4.49	$4.36	$4.45	$4.45	79,640
2019-12-24	$4.49	$4.49	$4.40	$4.48	$4.48	30,843
2019-12-23	$4.30	$4.47	$4.30	$4.39	$4.39	11,510
2019-12-20	$4.36	$4.41	$4.28	$4.30	$4.30	93,786
2019-12-19	$4.32	$4.42	$4.27	$4.38	$4.38	99,958
2019-12-18	$4.33	$4.39	$4.27	$4.32	$4.32	61,405
2019-12-17	$4.45	$4.46	$4.26	$4.35	$4.35	83,530
2019-12-16	$4.49	$4.64	$4.41	$4.51	$4.51	110,635
2019-12-13	$4.56	$4.68	$4.51	$4.54	$4.54	54,466
2019-12-12	$4.53	$4.76	$4.45	$4.61	$4.61	84,455
2019-12-11	$4.63	$4.64	$4.40	$4.60	$4.60	203,959
2019-12-10	$4.62	$4.74	$4.56	$4.63	$4.63	126,092
2019-12-09	$4.78	$4.84	$4.71	$4.78	$4.78	41,153
2019-12-06	$4.75	$4.89	$4.61	$4.83	$4.83	117,833
2019-12-05	$5.13	$5.15	$4.77	$4.79	$4.79	258,724
2019-12-04	$5.17	$5.36	$5.13	$5.20	$5.20	156,450
2019-12-03	$5.25	$5.39	$5.10	$5.38	$5.38	237,718
2019-12-02	$5.03	$5.30	$4.95	$5.26	$5.26	395,426
2019-11-29	$5.08	$5.13	$4.95	$5.06	$5.06	109,207
2019-11-27	$4.95	$5.19	$4.92	$5.06	$5.06	210,673
2019-11-26	$4.69	$4.99	$4.69	$4.90	$4.90	264,511
2019-11-25	$4.69	$4.94	$4.69	$4.74	$4.74	115,780
2019-11-22	$4.56	$4.86	$4.52	$4.82	$4.82	86,532
2019-11-21	$4.69	$4.73	$4.33	$4.62	$4.62	138,916
2019-11-20	$4.83	$4.85	$4.57	$4.70	$4.70	136,366
2019-11-19	$4.83	$5.00	$4.80	$4.86	$4.86	180,642
2019-11-18	$4.85	$5.05	$4.70	$4.94	$4.94	259,427
2019-11-15	$4.65	$4.97	$4.65	$4.84	$4.84	221,404
2019-11-14	$4.54	$4.79	$4.15	$4.62	$4.62	315,671
2019-11-13	$4.55	$4.88	$4.50	$4.80	$4.80	365,920
2019-11-12	$4.64	$4.69	$4.51	$4.62	$4.62	71,724
2019-11-11	$4.38	$4.70	$4.35	$4.67	$4.67	127,371
2019-11-08	$4.43	$4.55	$4.32	$4.41	$4.41	93,103
2019-11-07	$4.50	$4.53	$4.30	$4.45	$4.45	64,037
2019-11-06	$4.60	$4.65	$4.38	$4.51	$4.51	165,941
2019-11-05	$4.67	$4.69	$4.36	$4.58	$4.58	141,357
2019-11-04	$4.75	$4.88	$4.33	$4.61	$4.61	337,436
2019-11-01	$5.01	$5.09	$4.81	$4.89	$4.89	98,596
2019-10-31	$5.06	$5.18	$4.91	$5.03	$5.03	168,623
2019-10-30	$5.11	$5.20	$5.02	$5.10	$5.10	193,780
2019-10-29	$5.02	$5.15	$5.01	$5.11	$5.11	168,911
2019-10-28	$5.09	$5.11	$4.83	$5.05	$5.05	194,919
2019-10-25	$4.91	$5.12	$4.88	$5.02	$5.02	253,432
2019-10-24	$4.95	$5.06	$4.75	$4.90	$4.90	208,485
2019-10-23	$5.00	$5.16	$4.88	$4.95	$4.95	267,834
2019-10-22	$4.80	$5.05	$4.70	$4.97	$4.97	288,649
2019-10-21	$4.63	$5.05	$4.59	$4.80	$4.80	350,106
2019-10-18	$4.56	$4.70	$4.52	$4.66	$4.66	182,225
2019-10-17	$4.61	$4.75	$4.52	$4.59	$4.59	280,522
2019-10-16	$4.66	$4.79	$4.58	$4.75	$4.75	182,366
2019-10-15	$4.50	$4.70	$4.42	$4.70	$4.70	144,639
2019-10-14	$4.45	$4.74	$4.45	$4.52	$4.52	155,607
2019-10-11	$4.63	$4.70	$4.37	$4.62	$4.62	188,101
2019-10-10	$4.63	$4.67	$4.53	$4.58	$4.58	130,083
2019-10-09	$4.75	$4.85	$4.60	$4.60	$4.60	121,268
2019-10-08	$4.61	$4.85	$4.50	$4.83	$4.83	308,002
2019-10-07	$4.36	$4.61	$4.30	$4.60	$4.60	232,009
2019-10-04	$4.25	$4.47	$4.25	$4.35	$4.35	109,253
2019-10-03	$4.31	$4.44	$4.30	$4.34	$4.34	54,214
2019-10-02	$4.50	$4.60	$4.25	$4.37	$4.37	96,801
2019-10-01	$4.47	$4.63	$4.40	$4.50	$4.50	108,322
2019-09-30	$4.51	$4.69	$4.33	$4.49	$4.49	170,198
2019-09-27	$4.41	$4.56	$4.26	$4.47	$4.47	102,302
2019-09-26	$4.51	$4.69	$4.40	$4.46	$4.46	131,890
2019-09-25	$4.45	$4.60	$4.11	$4.51	$4.51	280,437
2019-09-24	$4.64	$4.64	$4.50	$4.51	$4.51	128,624
2019-09-23	$4.56	$4.74	$4.41	$4.70	$4.70	284,317
2019-09-20	$4.36	$4.75	$4.36	$4.52	$4.52	388,769
2019-09-19	$4.36	$4.64	$4.35	$4.45	$4.45	495,755
2019-09-18	$4.11	$4.45	$4.09	$4.41	$4.41	323,858
2019-09-17	$4.05	$4.24	$4.00	$4.12	$4.12	258,988
2019-09-16	$4.12	$4.13	$3.91	$4.04	$4.04	278,394
2019-09-13	$3.98	$4.13	$3.88	$4.08	$4.08	119,457
2019-09-12	$4.07	$4.07	$3.70	$4.00	$4.00	269,566
2019-09-11	$3.85	$4.05	$3.56	$3.98	$3.98	197,472
2019-09-10	$3.61	$3.85	$3.54	$3.85	$3.85	107,170
2019-09-09	$3.83	$3.83	$3.43	$3.63	$3.63	97,898
2019-09-06	$3.85	$3.87	$3.43	$3.70	$3.70	121,350
2019-09-05	$3.60	$3.85	$3.45	$3.77	$3.77	206,994
2019-09-04	$3.30	$3.70	$3.12	$3.56	$3.56	182,995
2019-09-03	$3.18	$3.41	$3.18	$3.28	$3.28	66,904
2019-08-30	$3.37	$3.44	$3.17	$3.17	$3.17	136,298
2019-08-29	$3.82	$3.93	$3.20	$3.40	$3.40	471,252
2019-08-28	$3.15	$3.48	$3.15	$3.47	$3.47	148,569
2019-08-27	$3.15	$3.29	$3.11	$3.17	$3.17	49,233
2019-08-26	$3.20	$3.29	$3.11	$3.13	$3.13	46,699
2019-08-23	$3.17	$3.28	$3.15	$3.23	$3.23	36,969
2019-08-22	$3.22	$3.27	$3.15	$3.22	$3.22	27,318
2019-08-21	$3.25	$3.30	$3.17	$3.25	$3.25	43,849
2019-08-20	$3.11	$3.30	$3.10	$3.22	$3.22	30,831
2019-08-19	$3.10	$3.20	$3.07	$3.20	$3.20	74,110
2019-08-16	$3.05	$3.18	$2.96	$3.01	$3.01	29,297
2019-08-15	$3.03	$3.21	$2.95	$2.98	$2.98	66,613
2019-08-14	$3.12	$3.25	$3.03	$3.03	$3.03	97,774
2019-08-13	$3.09	$3.30	$3.09	$3.15	$3.15	60,905
2019-08-12	$3.20	$3.24	$3.03	$3.14	$3.14	62,407
2019-08-09	$3.16	$3.29	$3.07	$3.20	$3.20	72,929
2019-08-08	$3.04	$3.13	$3.03	$3.12	$3.12	64,240
2019-08-07	$3.15	$3.18	$2.99	$3.05	$3.05	50,555
2019-08-06	$3.00	$3.18	$2.89	$3.12	$3.12	202,922
2019-08-05	$3.03	$3.06	$2.92	$3.00	$3.00	95,385
2019-08-02	$3.13	$3.13	$2.97	$3.05	$3.05	34,666
2019-08-01	$3.18	$3.23	$2.97	$3.10	$3.10	65,561
2019-07-31	$3.26	$3.34	$3.10	$3.22	$3.22	70,979
2019-07-30	$3.49	$3.49	$3.15	$3.27	$3.27	115,300
2019-07-29	$3.31	$3.35	$3.07	$3.32	$3.32	220,047
2019-07-26	$3.07	$3.28	$2.96	$3.10	$3.10	450,530
2019-07-25	$3.04	$3.45	$3.02	$3.28	$3.28	3,963,494
2019-07-24	$2.64	$2.70	$2.59	$2.60	$2.60	9,989
2019-07-23	$2.61	$2.72	$2.61	$2.68	$2.68	54,442
2019-07-22	$2.58	$2.71	$2.55	$2.67	$2.67	45,938
2019-07-19	$2.69	$2.70	$2.59	$2.60	$2.60	61,810
2019-07-18	$2.70	$2.71	$2.70	$2.71	$2.71	19,785
2019-07-17	$2.65	$2.67	$2.62	$2.66	$2.66	13,516
2019-07-16	$2.66	$2.68	$2.62	$2.68	$2.68	17,556
2019-07-15	$2.68	$2.70	$2.63	$2.68	$2.68	20,219
2019-07-12	$2.73	$2.77	$2.67	$2.70	$2.70	33,287
2019-07-11	$2.72	$2.75	$2.69	$2.71	$2.71	19,446
2019-07-10	$2.73	$2.77	$2.65	$2.68	$2.68	59,465
2019-07-09	$2.87	$2.87	$2.71	$2.76	$2.76	83,063
2019-07-08	$2.85	$2.89	$2.75	$2.83	$2.83	41,668
2019-07-05	$2.90	$2.97	$2.76	$2.80	$2.80	163,537
2019-07-03	$2.75	$2.80	$2.75	$2.76	$2.76	58,280
2019-07-02	$2.74	$2.74	$2.62	$2.68	$2.68	53,127
2019-07-01	$2.76	$2.83	$2.69	$2.73	$2.73	20,920
2019-06-28	$2.89	$2.89	$2.69	$2.70	$2.70	104,950
2019-06-27	$2.83	$2.88	$2.78	$2.88	$2.88	122,732
2019-06-26	$2.67	$2.84	$2.65	$2.77	$2.77	291,156
2019-06-25	$2.71	$2.74	$2.65	$2.65	$2.65	29,648
2019-06-24	$2.58	$2.70	$2.58	$2.64	$2.64	35,433
2019-06-21	$2.60	$2.69	$2.58	$2.58	$2.58	39,613
2019-06-20	$2.65	$2.65	$2.59	$2.65	$2.65	41,868
2019-06-19	$2.69	$2.71	$2.62	$2.65	$2.65	30,353
2019-06-18	$2.65	$2.71	$2.63	$2.69	$2.69	40,772
2019-06-17	$2.60	$2.73	$2.60	$2.65	$2.65	28,753
2019-06-14	$2.61	$2.72	$2.58	$2.60	$2.60	129,565
2019-06-13	$2.72	$2.73	$2.54	$2.63	$2.63	164,280
2019-06-12	$2.74	$2.80	$2.65	$2.70	$2.70	110,148
2019-06-11	$2.77	$2.89	$2.76	$2.76	$2.76	66,857
2019-06-10	$2.85	$3.00	$2.73	$2.80	$2.80	170,876
2019-06-07	$2.82	$2.87	$2.71	$2.72	$2.72	97,654
2019-06-06	$2.96	$2.96	$2.74	$2.85	$2.85	102,636
2019-06-05	$3.00	$3.08	$2.85	$2.88	$2.88	65,024
2019-06-04	$3.05	$3.06	$2.90	$3.00	$3.00	150,440
2019-06-03	$2.91	$3.14	$2.91	$2.99	$2.99	91,619
2019-05-31	$2.99	$3.04	$2.90	$2.93	$2.93	239,179
2019-05-30	$3.12	$3.15	$2.90	$3.07	$3.07	419,680
2019-05-29	$3.24	$3.30	$3.04	$3.15	$3.15	163,736
2019-05-28	$3.27	$3.38	$3.21	$3.22	$3.22	103,451
2019-05-24	$3.26	$3.35	$3.25	$3.27	$3.27	71,384
2019-05-23	$3.41	$3.50	$3.25	$3.25	$3.25	84,091
2019-05-22	$3.41	$3.48	$3.40	$3.45	$3.45	81,403
2019-05-21	$3.51	$3.51	$3.40	$3.47	$3.47	47,418
2019-05-20	$3.68	$3.68	$3.29	$3.47	$3.47	164,516
2019-05-17	$3.63	$3.76	$3.40	$3.41	$3.41	210,054
2019-05-16	$4.00	$4.01	$3.58	$3.58	$3.58	553,612
2019-05-15	$4.29	$4.67	$4.09	$4.55	$4.55	385,760
2019-05-14	$4.53	$4.54	$4.25	$4.35	$4.35	222,411
2019-05-13	$4.38	$4.56	$4.28	$4.47	$4.47	89,458
2019-05-10	$4.33	$4.49	$4.21	$4.37	$4.37	117,141
2019-05-09	$4.40	$4.52	$4.21	$4.33	$4.33	269,955
2019-05-08	$4.52	$4.61	$4.38	$4.40	$4.40	170,720
2019-05-07	$4.52	$4.58	$4.52	$4.52	$4.52	63,641
2019-05-06	$4.38	$4.67	$4.36	$4.61	$4.61	131,981
2019-05-03	$4.76	$4.97	$4.53	$4.57	$4.57	217,954
2019-05-02	$4.99	$5.01	$4.77	$4.81	$4.81	124,007
2019-05-01	$4.93	$4.99	$4.85	$4.96	$4.96	60,550
2019-04-30	$4.95	$5.10	$4.88	$4.96	$4.96	152,393
2019-04-29	$4.92	$5.01	$4.92	$4.97	$4.97	163,598
2019-04-26	$4.99	$5.07	$4.87	$4.95	$4.95	114,535
2019-04-25	$4.79	$5.00	$4.73	$4.92	$4.92	233,085
2019-04-24	$4.68	$4.89	$4.65	$4.89	$4.89	281,304
2019-04-23	$4.43	$4.67	$4.27	$4.62	$4.62	202,509
2019-04-22	$4.75	$4.78	$4.36	$4.44	$4.44	302,141
2019-04-18	$4.64	$4.85	$4.58	$4.74	$4.74	215,004
2019-04-17	$5.10	$5.23	$4.40	$4.73	$4.73	773,067
2019-04-16	$5.22	$5.39	$5.12	$5.13	$5.13	226,029
2019-04-15	$5.23	$5.40	$5.18	$5.26	$5.26	273,580
2019-04-12	$5.30	$5.40	$5.16	$5.21	$5.21	230,072
2019-04-11	$5.09	$5.42	$5.00	$5.31	$5.31	344,769
2019-04-10	$5.10	$5.30	$5.00	$5.10	$5.10	471,877
2019-04-09	$4.80	$5.28	$4.73	$5.19	$5.19	606,378
2019-04-08	$4.80	$5.10	$4.77	$4.81	$4.81	540,107
2019-04-05	$4.39	$5.10	$4.39	$4.90	$4.90	862,666
2019-04-04	$4.26	$4.60	$4.26	$4.58	$4.58	823,514
2019-04-03	$4.05	$4.60	$4.02	$4.38	$4.38	1,910,690
2019-04-02	$3.50	$4.39	$3.50	$4.25	$4.25	4,612,423
2019-04-01	$3.14	$3.14	$2.89	$2.99	$2.99	204,057
2019-03-29	$2.82	$3.03	$2.80	$3.00	$3.00	34,588
2019-03-28	$2.95	$2.96	$2.94	$2.94	$2.94	21,110
2019-03-27	$2.84	$2.98	$2.83	$2.95	$2.95	23,511
2019-03-26	$2.86	$2.90	$2.82	$2.85	$2.85	10,117
2019-03-25	$2.88	$2.96	$2.81	$2.87	$2.87	22,436
2019-03-22	$2.93	$2.94	$2.87	$2.92	$2.92	24,872
2019-03-21	$2.96	$2.98	$2.89	$2.97	$2.97	19,277
2019-03-20	$3.01	$3.01	$2.87	$2.90	$2.90	16,650
2019-03-19	$2.99	$3.01	$2.85	$2.98	$2.98	5,932
2019-03-18	$3.18	$3.18	$2.86	$2.98	$2.98	43,067
2019-03-15	$2.92	$2.96	$2.81	$2.92	$2.92	30,946
2019-03-14	$2.99	$3.00	$2.82	$2.96	$2.96	28,798
2019-03-13	$2.94	$3.01	$2.90	$2.99	$2.99	6,033
2019-03-12	$3.06	$3.08	$2.91	$2.97	$2.97	26,222
2019-03-11	$2.99	$3.07	$2.99	$3.01	$3.01	58,904
2019-03-08	$2.87	$2.95	$2.87	$2.90	$2.90	32,168
2019-03-07	$2.90	$2.94	$2.82	$2.89	$2.89	52,215
2019-03-06	$3.17	$3.19	$2.83	$2.88	$2.88	125,209
2019-03-05	$2.94	$3.15	$2.94	$3.14	$3.14	96,968
2019-03-04	$2.83	$2.98	$2.80	$2.93	$2.93	87,209
2019-03-01	$2.83	$2.88	$2.76	$2.80	$2.80	10,258
2019-02-28	$2.84	$2.85	$2.75	$2.81	$2.81	51,072
2019-02-27	$2.81	$2.85	$2.80	$2.85	$2.85	20,556
2019-02-26	$2.77	$2.80	$2.77	$2.79	$2.79	15,598
2019-02-25	$2.77	$2.85	$2.74	$2.78	$2.78	12,621
2019-02-22	$2.76	$2.85	$2.73	$2.80	$2.80	16,313
2019-02-21	$2.75	$2.78	$2.71	$2.74	$2.74	12,814
2019-02-20	$2.71	$2.80	$2.71	$2.79	$2.79	27,329
2019-02-19	$2.76	$2.85	$2.65	$2.72	$2.72	48,835
2019-02-15	$2.83	$2.85	$2.80	$2.82	$2.82	22,309
2019-02-14	$2.83	$2.86	$2.81	$2.83	$2.83	113,209
2019-02-13	$2.83	$2.85	$2.81	$2.81	$2.81	34,477
2019-02-12	$2.81	$2.82	$2.72	$2.82	$2.82	17,998
2019-02-11	$2.82	$2.84	$2.78	$2.80	$2.80	57,773
2019-02-08	$2.80	$2.84	$2.68	$2.71	$2.71	68,523
2019-02-07	$2.75	$2.79	$2.70	$2.79	$2.79	26,518
2019-02-06	$2.78	$2.89	$2.75	$2.75	$2.75	37,501
2019-02-05	$2.79	$2.92	$2.65	$2.70	$2.70	80,288
2019-02-04	$2.70	$2.72	$2.55	$2.64	$2.64	46,805
2019-02-01	$2.75	$2.82	$2.65	$2.72	$2.72	42,027
2019-01-31	$2.65	$2.83	$2.60	$2.66	$2.66	23,645
2019-01-30	$2.56	$2.71	$2.56	$2.61	$2.61	7,674
2019-01-29	$2.59	$2.80	$2.56	$2.56	$2.56	10,667
2019-01-28	$2.75	$2.76	$2.61	$2.61	$2.61	26,151
2019-01-25	$2.85	$2.85	$2.61	$2.82	$2.82	57,916
2019-01-24	$2.75	$2.85	$2.55	$2.85	$2.85	35,746
2019-01-23	$2.78	$2.85	$2.65	$2.69	$2.69	98,603
2019-01-22	$2.72	$2.80	$2.57	$2.75	$2.75	47,697
2019-01-18	$2.80	$3.01	$2.67	$2.67	$2.67	294,286
2019-01-17	$2.53	$2.64	$2.50	$2.53	$2.53	11,964
2019-01-16	$2.58	$2.60	$2.40	$2.49	$2.49	27,101
2019-01-15	$2.56	$2.63	$2.48	$2.55	$2.55	27,929
2019-01-14	$2.59	$2.59	$2.38	$2.51	$2.51	149,195
2019-01-11	$2.34	$2.35	$2.30	$2.33	$2.33	17,695
2019-01-10	$2.28	$2.33	$2.09	$2.30	$2.30	22,970
2019-01-09	$2.46	$2.46	$2.16	$2.25	$2.25	27,503
2019-01-08	$2.14	$2.37	$2.14	$2.17	$2.17	19,626
2019-01-07	$2.30	$2.37	$2.07	$2.13	$2.13	83,571
2019-01-04	$2.28	$2.50	$2.21	$2.30	$2.30	106,591
2019-01-03	$1.95	$2.62	$1.90	$2.19	$2.19	271,527
2019-01-02	$1.85	$2.02	$1.78	$1.87	$1.87	64,156
2018-12-31	$1.62	$2.16	$1.62	$1.85	$1.85	97,899
2018-12-28	$1.70	$1.76	$1.70	$1.73	$1.73	73,905
2018-12-27	$1.69	$1.71	$1.51	$1.69	$1.69	181,096
2018-12-26	$1.55	$1.74	$1.51	$1.69	$1.69	57,167
2018-12-24	$1.50	$1.58	$1.50	$1.51	$1.51	117,547
2018-12-21	$1.75	$1.80	$1.35	$1.55	$1.55	245,995
2018-12-20	$2.00	$2.05	$1.69	$1.69	$1.69	286,318
2018-12-19	$2.10	$2.15	$2.01	$2.04	$2.04	100,544
2018-12-18	$2.12	$2.19	$2.07	$2.08	$2.08	121,636
2018-12-17	$2.20	$2.22	$2.15	$2.15	$2.15	70,233
2018-12-14	$2.31	$2.40	$2.22	$2.22	$2.22	108,701
2018-12-13	$2.38	$2.38	$2.33	$2.38	$2.38	41,680
2018-12-12	$2.51	$2.51	$2.28	$2.34	$2.34	37,032
2018-12-11	$2.38	$2.52	$2.28	$2.49	$2.49	57,673
2018-12-10	$2.46	$2.58	$2.37	$2.37	$2.37	31,101
2018-12-07	$2.50	$2.60	$2.50	$2.57	$2.57	40,475
2018-12-06	$2.66	$2.66	$2.56	$2.61	$2.61	24,667
2018-12-04	$2.73	$2.79	$2.60	$2.73	$2.73	24,166
2018-12-03	$2.69	$2.78	$2.56	$2.76	$2.76	8,799
2018-11-30	$2.65	$2.78	$2.61	$2.67	$2.67	11,007
2018-11-29	$2.65	$2.79	$2.65	$2.65	$2.65	10,030
2018-11-28	$2.80	$2.80	$2.57	$2.80	$2.80	60,320
2018-11-27	$2.76	$2.78	$2.57	$2.77	$2.77	15,518
2018-11-26	$2.80	$2.80	$2.63	$2.76	$2.76	39,919
2018-11-23	$2.77	$2.80	$2.74	$2.80	$2.80	28,694
2018-11-21	$2.63	$2.81	$2.61	$2.77	$2.77	71,801
2018-11-20	$2.57	$2.64	$2.51	$2.62	$2.62	23,587
2018-11-19	$2.63	$2.65	$2.50	$2.59	$2.59	34,284
2018-11-16	$2.35	$2.62	$2.28	$2.61	$2.61	60,758
2018-11-15	$2.33	$2.43	$2.23	$2.34	$2.34	176,890
2018-11-14	$2.41	$2.47	$2.29	$2.36	$2.36	84,150
2018-11-13	$2.35	$2.54	$2.28	$2.46	$2.46	44,625
2018-11-12	$2.38	$2.58	$2.36	$2.36	$2.36	71,930
2018-11-09	$2.51	$2.65	$2.36	$2.41	$2.41	56,478
2018-11-08	$2.55	$2.68	$2.50	$2.50	$2.50	46,963
2018-11-07	$2.60	$2.65	$2.50	$2.50	$2.50	24,422
2018-11-06	$2.51	$2.62	$2.48	$2.62	$2.62	11,352
2018-11-05	$2.60	$2.66	$2.49	$2.50	$2.50	14,076
2018-11-02	$2.57	$2.74	$2.56	$2.65	$2.65	12,154
2018-11-01	$2.60	$2.67	$2.55	$2.56	$2.56	3,769
2018-10-31	$2.71	$2.71	$2.51	$2.60	$2.60	27,430
2018-10-30	$2.61	$2.76	$2.50	$2.61	$2.61	8,258
2018-10-29	$2.56	$2.65	$2.50	$2.61	$2.61	32,204
2018-10-26	$2.60	$2.81	$2.50	$2.53	$2.53	137,307
2018-10-25	$2.73	$2.98	$2.70	$2.80	$2.80	47,755
2018-10-24	$2.85	$2.85	$2.68	$2.69	$2.69	22,689
2018-10-23	$2.80	$2.94	$2.75	$2.75	$2.75	13,865
2018-10-22	$2.70	$2.90	$2.68	$2.88	$2.88	24,891
2018-10-19	$2.80	$2.85	$2.60	$2.67	$2.67	33,687
2018-10-18	$2.71	$2.81	$2.65	$2.81	$2.81	23,587
2018-10-17	$2.66	$2.70	$2.64	$2.70	$2.70	10,198
2018-10-16	$2.56	$2.67	$2.56	$2.60	$2.60	28,906
2018-10-15	$2.51	$2.67	$2.51	$2.55	$2.55	11,812
2018-10-12	$2.62	$2.68	$2.56	$2.56	$2.56	38,506
2018-10-11	$2.68	$2.68	$2.59	$2.60	$2.60	89,731
2018-10-10	$2.80	$2.87	$2.65	$2.71	$2.71	53,522
2018-10-09	$2.80	$2.93	$2.67	$2.80	$2.80	71,020
2018-10-08	$2.84	$2.99	$2.80	$2.81	$2.81	19,871
2018-10-05	$2.91	$3.02	$2.82	$2.88	$2.88	32,488
2018-10-04	$2.95	$3.05	$2.79	$2.93	$2.93	75,031
2018-10-03	$3.00	$3.03	$2.94	$2.97	$2.97	37,822
2018-10-02	$3.01	$3.03	$2.99	$2.99	$2.99	17,585
2018-10-01	$3.08	$3.10	$2.99	$3.03	$3.03	26,336
2018-09-28	$3.09	$3.09	$3.03	$3.08	$3.08	11,107
2018-09-27	$3.03	$3.08	$2.91	$3.08	$3.08	47,453
2018-09-26	$2.98	$2.99	$2.96	$2.99	$2.99	27,382
2018-09-25	$2.88	$3.03	$2.88	$2.98	$2.98	79,824
2018-09-24	$2.88	$3.03	$2.88	$2.91	$2.91	20,609
2018-09-21	$2.83	$3.00	$2.83	$2.85	$2.85	48,176
2018-09-20	$2.81	$2.87	$2.73	$2.83	$2.83	48,694
2018-09-19	$2.78	$2.78	$2.70	$2.73	$2.73	20,773
2018-09-18	$2.71	$2.79	$2.67	$2.73	$2.73	20,370
2018-09-17	$2.62	$2.80	$2.62	$2.66	$2.66	34,119
2018-09-14	$2.75	$2.80	$2.70	$2.80	$2.80	18,908
2018-09-13	$2.70	$2.80	$2.61	$2.70	$2.70	26,068
2018-09-12	$2.75	$2.76	$2.73	$2.73	$2.73	31,399
2018-09-11	$2.85	$2.85	$2.72	$2.75	$2.75	89,876
2018-09-10	$2.81	$2.87	$2.76	$2.86	$2.86	31,771
2018-09-07	$2.89	$2.91	$2.80	$2.80	$2.80	53,211
2018-09-06	$2.95	$2.99	$2.77	$2.89	$2.89	60,749
2018-09-05	$2.99	$2.99	$2.81	$2.94	$2.94	103,394
2018-09-04	$3.00	$3.02	$2.89	$2.95	$2.95	121,164
2018-08-31	$3.00	$3.01	$2.98	$3.01	$3.01	74,996
2018-08-30	$3.05	$3.07	$2.98	$3.02	$3.02	130,474
2018-08-29	$3.13	$3.15	$3.12	$3.14	$3.14	36,559
2018-08-28	$3.10	$3.14	$3.09	$3.10	$3.10	21,937
2018-08-27	$3.11	$3.12	$3.09	$3.10	$3.10	28,252
2018-08-24	$3.10	$3.13	$3.08	$3.11	$3.11	28,532
2018-08-23	$3.16	$3.16	$3.05	$3.11	$3.11	31,841
2018-08-22	$3.10	$3.14	$3.06	$3.07	$3.07	4,440
2018-08-21	$3.05	$3.10	$3.05	$3.10	$3.10	148,671
2018-08-20	$3.06	$3.09	$3.03	$3.06	$3.06	19,470
2018-08-17	$3.14	$3.14	$3.07	$3.10	$3.10	28,711
2018-08-16	$3.18	$3.18	$3.09	$3.12	$3.12	22,538
2018-08-15	$3.16	$3.16	$3.07	$3.15	$3.15	85,483
2018-08-14	$3.15	$3.16	$3.12	$3.14	$3.14	50,042
2018-08-13	$3.14	$3.16	$3.07	$3.14	$3.14	54,004
2018-08-10	$3.14	$3.23	$3.14	$3.14	$3.14	19,752
2018-08-09	$3.18	$3.18	$3.12	$3.14	$3.14	38,211
2018-08-08	$3.12	$3.20	$3.12	$3.14	$3.14	24,123
2018-08-07	$3.14	$3.17	$3.12	$3.12	$3.12	17,651
2018-08-06	$3.17	$3.20	$3.11	$3.12	$3.12	25,522
2018-08-03	$3.16	$3.18	$3.11	$3.14	$3.14	22,721
2018-08-02	$3.18	$3.24	$3.11	$3.18	$3.18	35,517
2018-08-01	$3.21	$3.22	$3.15	$3.18	$3.18	21,142
2018-07-31	$3.17	$3.26	$3.15	$3.18	$3.18	46,517
2018-07-30	$3.17	$3.18	$3.16	$3.16	$3.16	18,694
2018-07-27	$3.16	$3.21	$3.15	$3.20	$3.20	16,916
2018-07-26	$3.18	$3.23	$3.12	$3.16	$3.16	32,546
2018-07-25	$3.22	$3.24	$3.12	$3.16	$3.16	51,610
2018-07-24	$3.23	$3.23	$3.08	$3.20	$3.20	33,964
2018-07-23	$3.22	$3.22	$3.16	$3.20	$3.20	25,212
2018-07-20	$3.27	$3.27	$3.21	$3.25	$3.25	12,305
2018-07-19	$3.22	$3.26	$3.17	$3.25	$3.25	37,750
2018-07-18	$3.29	$3.30	$3.14	$3.19	$3.19	57,774
2018-07-17	$3.50	$3.51	$3.18	$3.32	$3.32	126,438
2018-07-16	$3.27	$3.51	$3.26	$3.49	$3.49	515,140
2018-07-13	$3.10	$3.28	$3.08	$3.25	$3.25	117,795
2018-07-12	$3.06	$3.10	$3.03	$3.10	$3.10	36,390
2018-07-11	$3.08	$3.08	$3.01	$3.01	$3.01	45,325
2018-07-10	$3.07	$3.07	$3.00	$3.06	$3.06	38,447
2018-07-09	$3.10	$3.17	$3.04	$3.07	$3.07	74,245
2018-07-06	$3.03	$3.09	$2.99	$3.02	$3.02	67,031
2018-07-05	$3.05	$3.07	$3.00	$3.05	$3.05	60,099
2018-07-03	$3.01	$3.09	$3.00	$3.02	$3.02	71,048
2018-07-02	$3.03	$3.10	$2.95	$3.05	$3.05	69,872
2018-06-29	$3.00	$3.05	$3.00	$3.03	$3.03	57,947
2018-06-28	$3.10	$3.10	$3.00	$3.00	$3.00	114,766
2018-06-27	$3.18	$3.18	$3.04	$3.08	$3.08	68,478
2018-06-26	$3.11	$3.20	$3.03	$3.20	$3.20	75,936
2018-06-25	$3.17	$3.18	$3.06	$3.08	$3.08	136,227
2018-06-22	$3.26	$3.27	$3.09	$3.15	$3.15	84,115
2018-06-21	$3.25	$3.28	$3.15	$3.28	$3.28	155,187
2018-06-20	$3.21	$3.25	$3.15	$3.19	$3.19	95,694
2018-06-19	$3.17	$3.28	$3.13	$3.20	$3.20	117,414
2018-06-18	$3.16	$3.29	$3.10	$3.21	$3.21	238,671
2018-06-15	$3.23	$3.28	$3.15	$3.20	$3.20	255,727
2018-06-14	$3.40	$3.42	$3.22	$3.26	$3.26	337,570
2018-06-13	$3.31	$3.40	$3.08	$3.36	$3.36	545,553
2018-06-12	$3.54	$3.54	$3.19	$3.32	$3.32	990,348
2018-06-11	$3.59	$3.65	$3.25	$3.35	$3.35	2,824,047
2018-06-08	$4.00	$4.25	$3.35	$3.60	$3.60	33,490,400
2018-06-07	$2.26	$2.26	$2.21	$2.21	$2.21	97,441
2018-06-06	$2.10	$2.38	$2.10	$2.26	$2.26	23,905
2018-06-05	$2.32	$2.33	$2.23	$2.24	$2.24	26,875
2018-06-04	$2.28	$2.41	$2.28	$2.29	$2.29	4,791
2018-06-01	$2.20	$2.46	$2.17	$2.27	$2.27	37,878
2018-05-31	$2.27	$2.27	$2.24	$2.24	$2.24	27,243
2018-05-30	$2.28	$2.30	$2.23	$2.29	$2.29	70,268
2018-05-29	$2.30	$2.30	$2.26	$2.26	$2.26	63,190
2018-05-25	$2.38	$2.40	$2.35	$2.39	$2.39	34,753
2018-05-24	$2.42	$2.44	$2.39	$2.40	$2.40	68,307
2018-05-23	$2.44	$2.49	$2.42	$2.44	$2.44	31,416
2018-05-22	$2.47	$2.51	$2.44	$2.44	$2.44	11,219
2018-05-21	$2.52	$2.55	$2.47	$2.47	$2.47	31,651
2018-05-18	$2.54	$2.54	$2.50	$2.52	$2.52	63,229
2018-05-17	$2.52	$2.52	$2.48	$2.52	$2.52	28,869
2018-05-16	$2.44	$2.52	$2.43	$2.49	$2.49	34,545
2018-05-15	$2.36	$2.47	$2.36	$2.43	$2.43	22,735
2018-05-14	$2.35	$2.42	$2.30	$2.41	$2.41	76,543
2018-05-11	$2.48	$2.48	$2.30	$2.30	$2.30	27,919
2018-05-10	$2.39	$2.42	$2.31	$2.38	$2.38	5,713
2018-05-09	$2.40	$2.40	$2.31	$2.35	$2.35	14,234
2018-05-08	$2.55	$2.55	$2.35	$2.35	$2.35	10,152
2018-05-07	$2.44	$2.54	$2.44	$2.48	$2.48	14,366
2018-05-04	$2.45	$2.55	$2.43	$2.55	$2.55	94,998
2018-05-03	$2.44	$2.44	$2.28	$2.38	$2.38	12,535
2018-05-02	$2.35	$2.42	$2.34	$2.42	$2.42	43,693
2018-05-01	$2.27	$2.32	$2.22	$2.27	$2.27	28,735
2018-04-30	$2.30	$2.30	$2.25	$2.25	$2.25	11,518
2018-04-27	$2.32	$2.34	$2.25	$2.27	$2.27	25,728
2018-04-26	$2.25	$2.33	$2.25	$2.28	$2.28	21,577
2018-04-25	$2.33	$2.36	$2.30	$2.32	$2.32	13,451
2018-04-24	$2.30	$2.36	$2.27	$2.30	$2.30	16,046
2018-04-23	$2.28	$2.37	$2.28	$2.37	$2.37	13,703
2018-04-20	$2.34	$2.41	$2.33	$2.37	$2.37	7,209
2018-04-19	$2.32	$2.36	$2.29	$2.36	$2.36	27,905
2018-04-18	$2.33	$2.43	$2.33	$2.41	$2.41	41,610
2018-04-17	$2.40	$2.44	$2.34	$2.34	$2.34	23,675
2018-04-16	$2.47	$2.55	$2.34	$2.35	$2.35	10,986
2018-04-13	$2.27	$2.36	$2.27	$2.35	$2.35	22,499
2018-04-12	$2.31	$2.45	$2.24	$2.27	$2.27	57,825
2018-04-11	$2.29	$2.34	$2.29	$2.32	$2.32	6,023
2018-04-10	$2.24	$2.35	$2.24	$2.29	$2.29	26,850
2018-04-09	$2.35	$2.43	$2.28	$2.30	$2.30	15,520
2018-04-06	$2.30	$2.38	$2.27	$2.27	$2.27	3,806
2018-04-05	$2.30	$2.39	$2.22	$2.30	$2.30	18,341
2018-04-04	$2.40	$2.45	$2.22	$2.32	$2.32	106,921
2018-04-03	$2.40	$2.40	$2.22	$2.26	$2.26	53,592
2018-04-02	$2.30	$2.30	$2.22	$2.28	$2.28	27,267
2018-03-29	$2.18	$2.33	$2.17	$2.32	$2.32	55,455
2018-03-28	$2.30	$2.36	$2.16	$2.20	$2.20	147,508
2018-03-27	$2.35	$2.39	$2.27	$2.36	$2.36	51,573
2018-03-26	$2.30	$2.33	$2.26	$2.33	$2.33	29,410
2018-03-23	$2.31	$2.37	$2.27	$2.30	$2.30	28,212
2018-03-22	$2.25	$2.33	$2.25	$2.29	$2.29	10,341
2018-03-21	$2.38	$2.38	$2.30	$2.30	$2.30	51,370
2018-03-20	$2.36	$2.36	$2.20	$2.27	$2.27	10,823
2018-03-19	$2.35	$2.35	$2.24	$2.25	$2.25	24,963
2018-03-16	$2.25	$2.35	$2.25	$2.30	$2.30	75,237
2018-03-15	$2.26	$2.32	$2.21	$2.25	$2.25	20,761
2018-03-14	$2.25	$2.39	$2.22	$2.29	$2.29	25,726
2018-03-13	$2.22	$2.35	$2.20	$2.20	$2.20	31,850
2018-03-12	$2.20	$2.35	$2.19	$2.24	$2.24	37,888
2018-03-09	$2.20	$2.25	$2.07	$2.22	$2.22	131,122
2018-03-08	$2.23	$2.24	$2.12	$2.21	$2.21	99,639
2018-03-07	$2.28	$2.28	$2.18	$2.25	$2.25	157,130
2018-03-06	$2.27	$2.34	$2.26	$2.27	$2.27	36,748
2018-03-05	$2.29	$2.39	$2.18	$2.27	$2.27	132,407
2018-03-02	$2.34	$2.41	$2.34	$2.38	$2.38	54,721
2018-03-01	$2.47	$2.47	$2.41	$2.41	$2.41	29,620
2018-02-28	$2.43	$2.48	$2.41	$2.41	$2.41	108,483
2018-02-27	$2.48	$2.48	$2.32	$2.41	$2.41	89,813
2018-02-26	$2.50	$2.50	$2.46	$2.48	$2.48	71,198
2018-02-23	$2.50	$2.52	$2.45	$2.47	$2.47	28,785
2018-02-22	$2.52	$2.52	$2.50	$2.50	$2.50	29,311
2018-02-21	$2.50	$2.54	$2.49	$2.50	$2.50	35,039
2018-02-20	$2.54	$2.56	$2.50	$2.50	$2.50	46,542
2018-02-16	$2.52	$2.58	$2.48	$2.52	$2.52	72,414
2018-02-15	$2.50	$2.58	$2.50	$2.52	$2.52	21,163
2018-02-14	$2.52	$2.60	$2.50	$2.52	$2.52	71,323
2018-02-13	$2.62	$2.66	$2.50	$2.53	$2.53	25,995
2018-02-12	$2.50	$2.68	$2.50	$2.59	$2.59	50,496
2018-02-09	$2.60	$2.61	$2.45	$2.49	$2.49	67,969
2018-02-08	$2.68	$2.70	$2.50	$2.55	$2.55	48,241
2018-02-07	$2.53	$2.74	$2.53	$2.71	$2.71	62,593
2018-02-06	$2.50	$2.57	$2.50	$2.54	$2.54	47,369
2018-02-05	$2.60	$2.64	$2.55	$2.55	$2.55	85,923
2018-02-02	$2.72	$2.72	$2.57	$2.61	$2.61	50,855
2018-02-01	$2.61	$2.75	$2.60	$2.75	$2.75	76,159
2018-01-31	$2.65	$2.67	$2.55	$2.57	$2.57	60,627
2018-01-30	$2.71	$2.71	$2.60	$2.62	$2.62	91,937
2018-01-29	$2.69	$2.73	$2.60	$2.67	$2.67	55,214
2018-01-26	$2.74	$2.75	$2.66	$2.70	$2.70	36,045
2018-01-25	$2.79	$2.79	$2.65	$2.70	$2.70	89,309
2018-01-24	$2.70	$2.75	$2.70	$2.73	$2.73	25,249
2018-01-23	$2.75	$2.80	$2.69	$2.72	$2.72	45,553
2018-01-22	$2.71	$2.78	$2.69	$2.71	$2.71	51,494
2018-01-19	$2.71	$2.77	$2.61	$2.70	$2.70	73,809
2018-01-18	$2.80	$2.82	$2.72	$2.72	$2.72	54,194
2018-01-17	$2.86	$2.86	$2.70	$2.75	$2.75	31,918
2018-01-16	$2.68	$2.86	$2.68	$2.81	$2.81	152,187
2018-01-12	$2.71	$2.73	$2.65	$2.65	$2.65	27,450
2018-01-11	$2.69	$2.72	$2.63	$2.71	$2.71	69,031
2018-01-10	$2.68	$2.70	$2.68	$2.70	$2.70	8,790
2018-01-09	$2.68	$2.75	$2.68	$2.69	$2.69	35,846
2018-01-08	$2.76	$2.78	$2.65	$2.69	$2.69	53,359
2018-01-05	$2.75	$2.81	$2.73	$2.79	$2.79	36,517
2018-01-04	$2.68	$2.84	$2.68	$2.76	$2.76	19,939
2018-01-03	$2.80	$2.85	$2.70	$2.71	$2.71	68,111
2018-01-02	$2.66	$2.86	$2.66	$2.86	$2.86	44,729
2017-12-29	$2.65	$2.88	$2.60	$2.87	$2.87	67,885
2017-12-28	$2.65	$2.71	$2.60	$2.65	$2.65	258,755
2017-12-27	$2.65	$2.74	$2.65	$2.70	$2.70	61,515
2017-12-26	$2.70	$2.77	$2.64	$2.66	$2.66	41,697
2017-12-22	$2.72	$2.79	$2.70	$2.70	$2.70	47,450
2017-12-21	$2.73	$2.84	$2.70	$2.70	$2.70	87,687
2017-12-20	$2.77	$2.81	$2.74	$2.77	$2.77	162,724
2017-12-19	$2.85	$2.86	$2.74	$2.79	$2.79	112,200
2017-12-18	$2.98	$2.98	$2.83	$2.85	$2.85	45,915
2017-12-15	$2.96	$2.96	$2.85	$2.91	$2.91	66,267
2017-12-14	$2.95	$3.03	$2.89	$2.89	$2.89	73,041
2017-12-13	$2.86	$2.93	$2.86	$2.88	$2.88	17,749
2017-12-12	$2.89	$2.89	$2.84	$2.86	$2.86	46,413
2017-12-11	$2.90	$2.90	$2.86	$2.87	$2.87	41,184
2017-12-08	$2.89	$2.90	$2.85	$2.87	$2.87	59,181
2017-12-07	$2.90	$2.90	$2.86	$2.86	$2.86	14,222
2017-12-06	$2.93	$2.93	$2.88	$2.88	$2.88	30,455
2017-12-05	$2.90	$2.92	$2.90	$2.92	$2.92	34,989
2017-12-04	$2.94	$2.95	$2.90	$2.92	$2.92	40,234
2017-12-01	$2.97	$3.01	$2.94	$2.95	$2.95	62,777
2017-11-30	$3.00	$3.01	$3.00	$3.00	$3.00	29,026
2017-11-29	$2.96	$3.02	$2.96	$2.98	$2.98	12,015
2017-11-28	$3.05	$3.05	$2.98	$3.00	$3.00	18,607
2017-11-27	$3.08	$3.10	$2.98	$3.03	$3.03	44,574
2017-11-24	$3.10	$3.10	$3.00	$3.10	$3.10	43,266
2017-11-22	$2.90	$3.12	$2.90	$3.09	$3.09	49,914
2017-11-21	$2.92	$2.99	$2.90	$2.91	$2.91	33,036
2017-11-20	$2.97	$3.02	$2.91	$2.94	$2.94	113,698
2017-11-17	$3.01	$3.04	$2.96	$2.97	$2.97	41,775
2017-11-16	$2.94	$3.13	$2.90	$3.05	$3.05	112,567
2017-11-15	$2.97	$3.14	$2.97	$3.04	$3.04	40,221
2017-11-14	$3.07	$3.18	$2.96	$2.98	$2.98	39,869
2017-11-13	$2.92	$3.14	$2.92	$3.07	$3.07	61,736
2017-11-10	$2.92	$2.99	$2.92	$2.92	$2.92	26,155
2017-11-09	$2.95	$2.97	$2.91	$2.93	$2.93	24,154
2017-11-08	$3.01	$3.10	$2.93	$2.93	$2.93	36,791
2017-11-07	$2.92	$3.01	$2.91	$3.00	$3.00	33,971
2017-11-06	$2.90	$2.98	$2.90	$2.92	$2.92	26,308
2017-11-03	$2.96	$2.96	$2.90	$2.92	$2.92	12,300
2017-11-02	$3.01	$3.02	$2.95	$2.95	$2.95	35,998
2017-11-01	$3.05	$3.06	$2.95	$3.02	$3.02	29,819
2017-10-31	$3.06	$3.12	$2.96	$3.09	$3.09	71,163
2017-10-30	$3.00	$3.07	$2.95	$3.04	$3.04	43,017
2017-10-27	$2.96	$3.01	$2.94	$2.96	$2.96	47,575
2017-10-26	$3.03	$3.04	$3.02	$3.03	$3.03	8,255
2017-10-25	$3.10	$3.10	$2.99	$3.00	$3.00	50,903
2017-10-24	$3.14	$3.26	$3.10	$3.10	$3.10	124,252
2017-10-23	$3.20	$3.20	$3.11	$3.14	$3.14	12,691
2017-10-20	$3.18	$3.20	$3.13	$3.19	$3.19	35,652
2017-10-19	$3.11	$3.17	$3.11	$3.12	$3.12	34,437
2017-10-18	$3.19	$3.27	$3.14	$3.14	$3.14	30,113
2017-10-17	$3.21	$3.21	$3.12	$3.16	$3.16	22,010
2017-10-16	$3.35	$3.35	$3.10	$3.20	$3.20	50,574
2017-10-13	$3.21	$3.29	$3.10	$3.17	$3.17	33,927
2017-10-12	$3.21	$3.28	$3.10	$3.21	$3.21	61,855
2017-10-11	$3.26	$3.35	$3.23	$3.23	$3.23	55,494
2017-10-10	$3.14	$3.31	$3.14	$3.23	$3.23	23,988
2017-10-09	$3.50	$3.50	$3.11	$3.19	$3.19	146,492
2017-10-06	$3.24	$3.50	$3.17	$3.22	$3.22	164,356
2017-10-05	$3.13	$3.43	$3.04	$3.39	$3.39	317,522
2017-10-04	$3.05	$3.20	$2.92	$3.05	$3.05	423,007
2017-10-03	$2.84	$2.88	$2.79	$2.80	$2.80	81,249
2017-10-02	$2.92	$2.92	$2.73	$2.91	$2.91	35,598
2017-09-29	$2.95	$2.98	$2.92	$2.98	$2.98	5,621
2017-09-28	$2.91	$2.98	$2.91	$2.91	$2.91	18,621
2017-09-27	$3.03	$3.03	$2.90	$2.93	$2.93	24,421
2017-09-26	$2.89	$3.12	$2.89	$2.99	$2.99	61,438
2017-09-25	$2.90	$2.97	$2.90	$2.93	$2.93	34,969
2017-09-22	$3.11	$3.11	$2.90	$2.94	$2.94	7,234
2017-09-21	$2.97	$2.97	$2.87	$2.89	$2.89	11,693
2017-09-20	$2.96	$3.02	$2.90	$2.90	$2.90	51,648
2017-09-19	$2.99	$3.13	$2.97	$2.99	$2.99	7,403
2017-09-18	$2.98	$3.04	$2.98	$3.01	$3.01	2,668
2017-09-15	$2.98	$3.07	$2.97	$3.05	$3.05	12,096
2017-09-14	$3.06	$3.06	$2.97	$2.97	$2.97	26,711
2017-09-13	$3.05	$3.09	$3.05	$3.06	$3.06	33,669
2017-09-12	$3.07	$3.10	$3.01	$3.06	$3.06	18,218
2017-09-11	$3.09	$3.13	$3.01	$3.10	$3.10	73,378
2017-09-08	$3.09	$3.11	$2.97	$3.05	$3.05	62,694
2017-09-07	$2.90	$3.25	$2.87	$3.05	$3.05	112,173
2017-09-06	$2.92	$3.00	$2.86	$2.89	$2.89	41,982
2017-09-05	$2.86	$2.92	$2.86	$2.86	$2.86	12,731
2017-09-01	$2.94	$2.96	$2.87	$2.88	$2.88	20,464
2017-08-31	$2.95	$3.04	$2.95	$2.95	$2.95	41,778
2017-08-30	$2.96	$3.02	$2.93	$2.94	$2.94	44,148
2017-08-29	$2.96	$3.03	$2.96	$3.00	$3.00	41,725
2017-08-28	$2.87	$3.10	$2.87	$3.05	$3.05	105,274
2017-08-25	$2.78	$2.83	$2.69	$2.82	$2.82	29,777
2017-08-24	$2.67	$2.91	$2.60	$2.65	$2.65	80,314
2017-08-23	$2.61	$2.75	$2.58	$2.74	$2.74	39,721
2017-08-22	$2.61	$2.65	$2.55	$2.59	$2.59	51,288
2017-08-21	$2.68	$2.69	$2.62	$2.62	$2.62	43,156
2017-08-18	$2.65	$2.68	$2.51	$2.68	$2.68	36,882
2017-08-17	$2.78	$2.78	$2.67	$2.69	$2.69	19,053
2017-08-16	$2.69	$2.77	$2.69	$2.74	$2.74	9,473
2017-08-15	$2.76	$2.76	$2.68	$2.71	$2.71	53,700
2017-08-14	$2.66	$2.83	$2.66	$2.76	$2.76	24,373
2017-08-11	$2.69	$2.71	$2.66	$2.70	$2.70	70,397
2017-08-10	$2.81	$2.84	$2.68	$2.70	$2.70	68,209
2017-08-09	$2.80	$2.86	$2.75	$2.81	$2.81	47,088
2017-08-08	$2.91	$2.94	$2.85	$2.86	$2.86	85,063
2017-08-07	$2.96	$3.02	$2.90	$2.93	$2.93	60,016
2017-08-04	$2.91	$3.03	$2.90	$2.95	$2.95	16,865
2017-08-03	$2.95	$2.97	$2.90	$2.94	$2.94	26,177
2017-08-02	$3.06	$3.07	$2.85	$2.95	$2.95	138,112
2017-08-01	$3.13	$3.17	$3.07	$3.09	$3.09	103,009
2017-07-31	$3.26	$3.34	$3.15	$3.15	$3.15	80,128
2017-07-28	$3.21	$3.35	$3.11	$3.33	$3.33	104,012
2017-07-27	$3.26	$3.30	$3.20	$3.25	$3.25	49,324
2017-07-26	$3.29	$3.33	$3.22	$3.32	$3.32	34,161
2017-07-25	$3.17	$3.29	$3.16	$3.22	$3.22	21,699
2017-07-24	$3.21	$3.28	$3.15	$3.17	$3.17	20,186
2017-07-21	$3.16	$3.25	$3.15	$3.20	$3.20	18,831
2017-07-20	$3.14	$3.18	$3.11	$3.15	$3.15	30,956
2017-07-19	$3.25	$3.28	$3.11	$3.12	$3.12	69,775
2017-07-18	$3.18	$3.45	$3.12	$3.25	$3.25	197,018
2017-07-17	$3.27	$3.45	$3.24	$3.44	$3.44	145,588
2017-07-14	$3.20	$3.30	$3.18	$3.30	$3.30	44,771
2017-07-13	$3.19	$3.23	$3.12	$3.20	$3.20	78,594
2017-07-12	$3.15	$3.21	$3.12	$3.16	$3.16	46,561
2017-07-11	$3.18	$3.20	$3.11	$3.12	$3.12	38,353
2017-07-10	$3.16	$3.25	$3.12	$3.16	$3.16	80,685
2017-07-07	$3.17	$3.26	$3.16	$3.22	$3.22	56,676
2017-07-06	$3.24	$3.26	$3.17	$3.20	$3.20	69,457
2017-07-05	$3.32	$3.38	$3.20	$3.20	$3.20	98,781
2017-07-03	$3.30	$3.48	$3.30	$3.36	$3.36	59,862
2017-06-30	$3.46	$3.47	$3.30	$3.30	$3.30	46,277
2017-06-29	$3.45	$3.49	$3.37	$3.44	$3.44	48,764
2017-06-28	$3.36	$3.49	$3.32	$3.39	$3.39	97,331
2017-06-27	$3.31	$3.40	$3.27	$3.31	$3.31	66,024
2017-06-26	$3.39	$3.40	$3.15	$3.33	$3.33	209,026
2017-06-23	$3.36	$3.41	$3.30	$3.31	$3.31	158,015
2017-06-22	$3.40	$3.57	$3.37	$3.42	$3.42	114,038
2017-06-21	$3.36	$3.45	$3.36	$3.43	$3.43	99,989
2017-06-20	$3.43	$3.46	$3.36	$3.37	$3.37	166,106
2017-06-19	$3.55	$3.58	$3.43	$3.47	$3.47	270,681
2017-06-16	$3.73	$3.76	$3.60	$3.66	$3.66	240,999
2017-06-15	$3.60	$3.74	$3.60	$3.66	$3.66	256,516
2017-06-14	$3.75	$3.75	$3.51	$3.63	$3.63	315,439
2017-06-13	$3.65	$3.67	$3.50	$3.59	$3.59	376,439
2017-06-12	$3.41	$3.85	$3.22	$3.71	$3.71	983,988
2017-06-09	$3.09	$3.22	$3.01	$3.20	$3.20	295,607
2017-06-08	$3.00	$3.09	$2.90	$3.04	$3.04	228,924
2017-06-07	$2.85	$3.08	$2.84	$2.97	$2.97	233,198
2017-06-06	$2.72	$2.85	$2.71	$2.84	$2.84	81,295
2017-06-05	$2.65	$2.82	$2.63	$2.77	$2.77	41,285
2017-06-02	$2.60	$2.69	$2.60	$2.67	$2.67	20,687
2017-06-01	$2.65	$2.66	$2.60	$2.61	$2.61	15,054
2017-05-31	$2.69	$2.70	$2.60	$2.65	$2.65	48,477
2017-05-30	$2.80	$2.80	$2.70	$2.72	$2.72	55,064
2017-05-26	$2.81	$2.85	$2.75	$2.80	$2.80	25,224
2017-05-25	$3.00	$3.00	$2.80	$2.80	$2.80	47,896
2017-05-24	$2.88	$2.96	$2.80	$2.96	$2.96	70,099
2017-05-23	$3.06	$3.10	$2.81	$2.81	$2.81	95,701
2017-05-22	$2.85	$3.14	$2.85	$3.00	$3.00	351,139
2017-05-19	$2.56	$2.86	$2.55	$2.80	$2.80	190,630
2017-05-18	$2.63	$2.67	$2.55	$2.60	$2.60	92,466
2017-05-17	$2.57	$2.57	$2.44	$2.54	$2.54	35,184
2017-05-16	$2.56	$2.68	$2.44	$2.55	$2.55	64,018
2017-05-15	$2.53	$2.60	$2.40	$2.59	$2.59	73,630
2017-05-12	$2.54	$2.54	$2.48	$2.53	$2.53	55,658
2017-05-11	$2.49	$2.53	$2.38	$2.50	$2.50	31,778
2017-05-10	$2.52	$2.55	$2.42	$2.46	$2.46	56,784
2017-05-09	$2.55	$2.55	$2.50	$2.52	$2.52	14,527
2017-05-08	$2.52	$2.56	$2.38	$2.53	$2.53	46,579
2017-05-05	$2.52	$2.52	$2.45	$2.49	$2.49	65,571
2017-05-04	$2.54	$2.54	$2.35	$2.50	$2.50	104,407
2017-05-03	$2.58	$2.58	$2.52	$2.53	$2.53	9,733
2017-05-02	$2.60	$2.73	$2.52	$2.54	$2.54	71,195
2017-05-01	$2.62	$2.72	$2.61	$2.68	$2.68	32,439
2017-04-28	$2.70	$2.74	$2.58	$2.64	$2.64	47,349
2017-04-27	$2.70	$2.74	$2.67	$2.69	$2.69	38,141
2017-04-26	$2.65	$2.74	$2.65	$2.70	$2.70	60,239
2017-04-25	$2.57	$2.69	$2.57	$2.63	$2.63	24,284
2017-04-24	$2.57	$2.73	$2.55	$2.59	$2.59	58,231
2017-04-21	$2.58	$2.61	$2.54	$2.58	$2.58	28,820
2017-04-20	$2.51	$2.76	$2.51	$2.59	$2.59	75,080
2017-04-19	$2.52	$2.60	$2.51	$2.51	$2.51	5,949
2017-04-18	$2.55	$2.56	$2.48	$2.53	$2.53	60,609
2017-04-17	$2.58	$2.59	$2.57	$2.57	$2.57	15,792
2017-04-13	$2.52	$2.58	$2.50	$2.54	$2.54	17,203
2017-04-12	$2.49	$2.60	$2.49	$2.54	$2.54	49,766
2017-04-11	$2.46	$2.65	$2.45	$2.47	$2.47	47,495
2017-04-10	$2.58	$2.63	$2.47	$2.49	$2.49	56,382
2017-04-07	$2.51	$2.76	$2.50	$2.54	$2.54	52,123
2017-04-06	$2.52	$2.66	$2.51	$2.53	$2.53	74,692
2017-04-05	$2.60	$2.64	$2.51	$2.52	$2.52	115,534
2017-04-04	$2.70	$2.75	$2.61	$2.61	$2.61	70,044
2017-04-03	$2.81	$2.82	$2.65	$2.69	$2.69	79,706
2017-03-31	$2.66	$2.81	$2.64	$2.77	$2.77	63,349
2017-03-30	$2.66	$2.67	$2.60	$2.63	$2.63	21,328
2017-03-29	$2.59	$2.65	$2.59	$2.63	$2.63	18,649
2017-03-28	$2.61	$2.62	$2.55	$2.59	$2.59	43,606
2017-03-27	$2.56	$2.60	$2.55	$2.58	$2.58	76,884
2017-03-24	$2.52	$2.63	$2.52	$2.55	$2.55	43,685
2017-03-23	$2.60	$2.73	$2.54	$2.56	$2.56	89,112
2017-03-22	$2.65	$2.68	$2.53	$2.57	$2.57	22,399
2017-03-21	$2.60	$2.77	$2.55	$2.59	$2.59	86,631
2017-03-20	$2.60	$2.66	$2.58	$2.61	$2.61	89,621
2017-03-17	$2.67	$2.70	$2.63	$2.64	$2.64	8,900
2017-03-16	$2.70	$2.79	$2.63	$2.66	$2.66	69,128
2017-03-15	$2.66	$2.74	$2.66	$2.74	$2.74	15,235
2017-03-14	$2.64	$2.73	$2.60	$2.70	$2.70	44,558
2017-03-13	$2.70	$2.72	$2.50	$2.65	$2.65	119,820
2017-03-10	$2.75	$2.81	$2.69	$2.75	$2.75	53,287
2017-03-09	$2.78	$2.80	$2.65	$2.72	$2.72	144,135
2017-03-08	$2.71	$2.89	$2.71	$2.80	$2.80	29,243
2017-03-07	$2.80	$2.82	$2.71	$2.73	$2.73	60,418
2017-03-06	$2.80	$2.95	$2.75	$2.80	$2.80	68,846
2017-03-03	$2.95	$2.95	$2.71	$2.85	$2.85	64,110
2017-03-02	$2.87	$2.94	$2.84	$2.88	$2.88	46,344
2017-03-01	$2.82	$3.16	$2.82	$2.89	$2.89	117,135
2017-02-28	$2.79	$2.85	$2.78	$2.82	$2.82	51,401
2017-02-27	$2.90	$2.91	$2.72	$2.78	$2.78	87,461
2017-02-24	$2.95	$2.98	$2.25	$2.87	$2.87	263,083
2017-02-23	$3.05	$3.05	$2.90	$3.00	$3.00	75,236
2017-02-22	$2.90	$3.07	$2.90	$2.99	$2.99	39,066
2017-02-21	$3.06	$3.10	$2.90	$2.92	$2.92	198,332
2017-02-17	$3.16	$3.16	$3.00	$3.10	$3.10	92,904
2017-02-16	$3.10	$3.14	$3.06	$3.09	$3.09	60,029
2017-02-15	$3.08	$3.16	$3.06	$3.13	$3.13	45,904
2017-02-14	$3.11	$3.12	$3.07	$3.07	$3.07	47,756
2017-02-13	$3.16	$3.17	$3.11	$3.12	$3.12	27,024
2017-02-10	$3.21	$3.21	$3.08	$3.16	$3.16	45,273
2017-02-09	$3.09	$3.30	$3.09	$3.10	$3.10	100,536
2017-02-08	$3.16	$3.20	$3.10	$3.12	$3.12	42,528
2017-02-07	$3.23	$3.24	$3.16	$3.17	$3.17	29,886
2017-02-06	$3.18	$3.26	$3.18	$3.23	$3.23	28,968
2017-02-03	$3.20	$3.25	$3.18	$3.23	$3.23	33,857
2017-02-02	$3.21	$3.23	$3.16	$3.17	$3.17	36,079
2017-02-01	$3.22	$3.25	$3.20	$3.21	$3.21	21,281
2017-01-31	$3.20	$3.26	$3.20	$3.21	$3.21	40,301
2017-01-30	$3.26	$3.28	$3.20	$3.25	$3.25	46,647
2017-01-27	$3.22	$3.31	$3.18	$3.29	$3.29	28,715
2017-01-26	$3.28	$3.47	$3.25	$3.29	$3.29	89,207
2017-01-25	$3.22	$3.27	$3.12	$3.20	$3.20	64,924
2017-01-24	$3.28	$3.34	$3.10	$3.25	$3.25	22,834
2017-01-23	$3.18	$3.30	$3.11	$3.28	$3.28	59,830
2017-01-20	$3.25	$3.30	$3.25	$3.29	$3.29	66,788
2017-01-19	$3.47	$3.47	$3.25	$3.29	$3.29	76,116
2017-01-18	$3.39	$3.49	$3.30	$3.42	$3.42	54,479
2017-01-17	$3.45	$3.48	$3.40	$3.41	$3.41	83,146
2017-01-13	$3.46	$3.47	$3.40	$3.45	$3.45	26,490
2017-01-12	$3.45	$3.49	$3.42	$3.43	$3.43	35,849
2017-01-11	$3.40	$3.60	$3.28	$3.40	$3.40	55,182
2017-01-10	$3.50	$3.62	$3.30	$3.30	$3.30	95,032
2017-01-09	$3.40	$3.55	$3.39	$3.51	$3.51	143,257
2017-01-06	$3.38	$3.44	$3.38	$3.41	$3.41	76,931
2017-01-05	$3.41	$3.46	$3.28	$3.38	$3.38	62,392
2017-01-04	$3.33	$3.45	$3.33	$3.39	$3.39	31,187
2017-01-03	$3.28	$3.37	$3.27	$3.34	$3.34	39,022
2016-12-30	$3.33	$3.34	$3.22	$3.28	$3.28	115,495
2016-12-29	$3.25	$3.30	$3.24	$3.29	$3.29	24,845
2016-12-28	$3.28	$3.31	$3.25	$3.28	$3.28	32,349
2016-12-27	$3.40	$3.40	$3.29	$3.30	$3.30	32,794
2016-12-23	$3.30	$3.40	$3.29	$3.32	$3.32	64,595
2016-12-22	$3.30	$3.32	$3.26	$3.29	$3.29	43,898
2016-12-21	$3.23	$3.30	$3.20	$3.28	$3.28	39,342
2016-12-20	$3.13	$3.29	$3.13	$3.28	$3.28	76,700
2016-12-19	$3.25	$3.40	$3.15	$3.16	$3.16	49,629
2016-12-16	$3.15	$3.16	$3.11	$3.13	$3.13	22,040
2016-12-15	$3.14	$3.17	$3.08	$3.12	$3.12	22,042
2016-12-14	$3.08	$3.18	$3.08	$3.12	$3.12	54,928
2016-12-13	$3.18	$3.18	$3.05	$3.07	$3.07	18,031
2016-12-12	$3.10	$3.23	$3.04	$3.18	$3.18	46,747
2016-12-09	$3.15	$3.21	$3.07	$3.15	$3.15	34,042
2016-12-08	$3.16	$3.23	$3.04	$3.17	$3.17	73,133
2016-12-07	$3.01	$3.16	$3.01	$3.13	$3.13	76,847
2016-12-06	$2.99	$3.03	$2.97	$3.01	$3.01	50,018
2016-12-05	$3.02	$3.04	$2.97	$2.98	$2.98	50,232
2016-12-02	$3.01	$3.08	$3.01	$3.03	$3.03	27,041
2016-12-01	$3.02	$3.10	$3.01	$3.01	$3.01	34,598
2016-11-30	$3.06	$3.10	$3.02	$3.03	$3.03	11,734
2016-11-29	$3.02	$3.12	$2.99	$3.08	$3.08	51,595
2016-11-28	$3.04	$3.16	$3.01	$3.01	$3.01	42,356
2016-11-25	$3.01	$3.08	$2.99	$3.04	$3.04	17,241
2016-11-23	$3.01	$3.01	$2.99	$2.99	$2.99	22,974
2016-11-22	$2.96	$3.06	$2.96	$3.01	$3.01	66,024
2016-11-21	$3.11	$3.13	$2.90	$2.98	$2.98	122,641
2016-11-18	$3.38	$3.41	$3.10	$3.11	$3.11	115,363
2016-11-17	$3.60	$3.60	$3.30	$3.35	$3.35	283,956
2016-11-16	$3.19	$3.52	$3.14	$3.34	$3.34	781,554
2016-11-15	$3.13	$3.20	$3.05	$3.19	$3.19	77,865
2016-11-14	$3.18	$3.20	$3.00	$3.13	$3.13	49,553
2016-11-11	$3.15	$3.25	$3.10	$3.18	$3.18	120,184
2016-11-10	$2.72	$3.15	$2.70	$3.10	$3.10	201,894
2016-11-09	$2.66	$2.78	$2.66	$2.73	$2.73	41,644
2016-11-08	$2.63	$2.71	$2.61	$2.68	$2.68	63,026
2016-11-07	$2.71	$2.71	$2.59	$2.62	$2.62	43,494
2016-11-04	$2.75	$2.82	$2.69	$2.70	$2.70	98,962
2016-11-03	$2.71	$2.78	$2.71	$2.77	$2.77	38,558
2016-11-02	$2.62	$2.83	$2.62	$2.70	$2.70	47,274
2016-11-01	$2.64	$2.70	$2.62	$2.63	$2.63	44,971
2016-10-31	$2.73	$2.73	$2.60	$2.62	$2.62	55,953
2016-10-28	$2.75	$2.80	$2.66	$2.71	$2.71	52,512
2016-10-27	$2.77	$2.77	$2.75	$2.75	$2.75	11,545
2016-10-26	$2.75	$2.80	$2.75	$2.78	$2.78	24,922
2016-10-25	$2.74	$2.80	$2.74	$2.75	$2.75	19,533
2016-10-24	$2.75	$2.80	$2.73	$2.75	$2.75	14,527
2016-10-21	$2.80	$2.85	$2.72	$2.72	$2.72	33,541
2016-10-20	$2.78	$2.90	$2.77	$2.82	$2.82	104,396
2016-10-19	$2.76	$2.82	$2.76	$2.77	$2.77	22,255
2016-10-18	$2.79	$2.79	$2.75	$2.76	$2.76	22,967
2016-10-17	$2.79	$2.82	$2.78	$2.80	$2.80	16,531
2016-10-14	$2.90	$2.90	$2.73	$2.81	$2.81	43,705
2016-10-13	$2.79	$2.84	$2.77	$2.80	$2.80	17,664
2016-10-12	$2.90	$2.90	$2.79	$2.82	$2.82	9,749
2016-10-11	$2.90	$2.90	$2.79	$2.85	$2.85	112,415
2016-10-10	$2.77	$2.79	$2.66	$2.72	$2.72	24,670
2016-10-07	$2.74	$2.83	$2.74	$2.76	$2.76	28,400
2016-10-06	$2.86	$2.86	$2.71	$2.75	$2.75	57,677
2016-10-05	$2.86	$2.90	$2.81	$2.84	$2.84	51,056
2016-10-04	$2.88	$2.93	$2.86	$2.88	$2.88	15,506
2016-10-03	$2.87	$2.91	$2.86	$2.91	$2.91	13,223
2016-09-30	$2.94	$2.94	$2.87	$2.90	$2.90	16,708
2016-09-29	$2.92	$2.97	$2.87	$2.95	$2.95	24,930
2016-09-28	$2.95	$2.96	$2.86	$2.94	$2.94	21,761
2016-09-27	$2.83	$2.94	$2.73	$2.92	$2.92	53,813
2016-09-26	$2.90	$2.94	$2.85	$2.85	$2.85	55,150
2016-09-23	$2.98	$2.98	$2.90	$2.95	$2.95	15,811
2016-09-22	$2.87	$2.96	$2.86	$2.94	$2.94	25,756
2016-09-21	$2.90	$2.93	$2.86	$2.91	$2.91	41,753
2016-09-20	$2.93	$2.97	$2.89	$2.91	$2.91	21,478
2016-09-19	$2.92	$2.96	$2.90	$2.93	$2.93	5,446
2016-09-16	$3.00	$3.01	$2.86	$2.86	$2.86	47,857
2016-09-15	$2.99	$3.04	$2.82	$2.91	$2.91	73,775
2016-09-14	$2.89	$3.00	$2.89	$2.90	$2.90	138,918
2016-09-13	$2.90	$2.90	$2.84	$2.89	$2.89	34,404
2016-09-12	$2.92	$2.94	$2.87	$2.90	$2.90	27,083
2016-09-09	$2.93	$2.98	$2.88	$2.95	$2.95	72,288
2016-09-08	$2.94	$3.00	$2.92	$2.92	$2.92	33,713
2016-09-07	$2.93	$3.00	$2.93	$2.99	$2.99	27,462
2016-09-06	$2.90	$3.00	$2.90	$2.96	$2.96	128,684
2016-09-02	$2.90	$2.93	$2.87	$2.89	$2.89	79,612
2016-09-01	$2.90	$2.92	$2.83	$2.92	$2.92	15,995
2016-08-31	$2.90	$2.95	$2.87	$2.92	$2.92	69,347
2016-08-30	$2.95	$2.98	$2.90	$2.94	$2.94	69,890
2016-08-29	$2.98	$2.98	$2.87	$2.91	$2.91	87,262
2016-08-26	$2.97	$2.99	$2.92	$2.94	$2.94	67,762
2016-08-25	$3.26	$3.36	$2.43	$2.96	$2.96	1,329,118
2016-08-24	$3.07	$3.11	$3.02	$3.09	$3.09	124,401
2016-08-23	$3.05	$3.14	$3.02	$3.10	$3.10	52,403
2016-08-22	$3.10	$3.15	$3.00	$3.09	$3.09	59,670
2016-08-19	$3.03	$3.08	$2.97	$3.00	$3.00	39,678
2016-08-18	$3.03	$3.08	$3.00	$3.03	$3.03	41,144
2016-08-17	$3.01	$3.02	$2.98	$2.99	$2.99	16,696
2016-08-16	$3.00	$3.08	$2.99	$3.00	$3.00	61,903
2016-08-15	$3.09	$3.10	$3.00	$3.00	$3.00	44,549
2016-08-12	$3.08	$3.10	$3.04	$3.04	$3.04	12,405
2016-08-11	$3.14	$3.16	$2.95	$3.04	$3.04	58,476
2016-08-10	$3.02	$3.15	$3.02	$3.05	$3.05	21,671
2016-08-09	$3.02	$3.11	$3.02	$3.05	$3.05	18,899
2016-08-08	$3.10	$3.14	$3.00	$3.05	$3.05	39,978
2016-08-05	$3.10	$3.18	$3.03	$3.12	$3.12	55,180
2016-08-04	$3.02	$3.10	$3.00	$3.07	$3.07	37,021
2016-08-03	$3.09	$3.14	$3.00	$3.01	$3.01	25,924
2016-08-02	$3.07	$3.13	$3.00	$3.08	$3.08	55,176
2016-08-01	$3.13	$3.16	$3.00	$3.11	$3.11	52,440
2016-07-29	$3.15	$3.16	$3.00	$3.11	$3.11	23,516
2016-07-28	$3.21	$3.21	$3.00	$3.12	$3.12	51,882
2016-07-27	$3.22	$3.22	$3.15	$3.16	$3.16	37,943
2016-07-26	$3.19	$3.21	$3.15	$3.17	$3.17	48,918
2016-07-25	$3.13	$3.25	$3.13	$3.22	$3.22	12,182
2016-07-22	$3.15	$3.25	$3.12	$3.25	$3.25	19,287
2016-07-21	$3.17	$3.19	$3.16	$3.17	$3.17	16,591
2016-07-20	$3.19	$3.24	$3.15	$3.16	$3.16	18,869
2016-07-19	$3.16	$3.25	$3.16	$3.20	$3.20	7,621
2016-07-18	$3.27	$3.31	$3.21	$3.25	$3.25	21,735
2016-07-15	$3.27	$3.30	$3.16	$3.28	$3.28	17,849
2016-07-14	$3.29	$3.31	$3.16	$3.16	$3.16	9,746
2016-07-13	$3.23	$3.28	$3.23	$3.23	$3.23	17,896
2016-07-12	$3.22	$3.30	$3.22	$3.24	$3.24	24,576
2016-07-11	$3.22	$3.28	$3.19	$3.23	$3.23	20,300
2016-07-08	$3.24	$3.26	$3.19	$3.23	$3.23	32,253
2016-07-07	$3.31	$3.31	$3.20	$3.25	$3.25	20,944
2016-07-06	$3.36	$3.39	$3.15	$3.32	$3.32	20,408
2016-07-05	$3.32	$3.36	$3.12	$3.23	$3.23	49,357
2016-07-01	$3.31	$3.42	$3.27	$3.29	$3.29	51,530
2016-06-30	$3.28	$3.35	$3.19	$3.31	$3.31	59,617
2016-06-29	$3.29	$3.29	$3.17	$3.25	$3.25	21,770
2016-06-28	$3.21	$3.30	$3.11	$3.26	$3.26	24,911
2016-06-27	$3.09	$3.21	$3.08	$3.18	$3.18	45,041
2016-06-24	$3.01	$3.10	$3.00	$3.05	$3.05	77,202
2016-06-23	$3.17	$3.20	$3.07	$3.11	$3.11	37,313
2016-06-22	$3.10	$3.20	$3.10	$3.14	$3.14	24,693
2016-06-21	$3.21	$3.26	$3.09	$3.14	$3.14	37,876
2016-06-20	$3.18	$3.28	$3.06	$3.21	$3.21	43,002
2016-06-17	$3.22	$3.24	$3.06	$3.13	$3.13	107,890
2016-06-16	$3.15	$3.27	$3.04	$3.27	$3.27	44,327
2016-06-15	$3.28	$3.32	$3.13	$3.19	$3.19	48,663
2016-06-14	$3.34	$3.34	$3.11	$3.17	$3.17	45,861
2016-06-13	$3.34	$3.35	$3.20	$3.23	$3.23	75,049
2016-06-10	$3.44	$3.47	$3.25	$3.29	$3.29	83,177
2016-06-09	$3.50	$3.50	$3.35	$3.41	$3.41	82,000
2016-06-08	$3.44	$3.53	$3.44	$3.49	$3.49	139,646
2016-06-07	$3.37	$3.48	$3.37	$3.41	$3.41	31,754
2016-06-06	$3.35	$3.49	$3.35	$3.39	$3.39	73,185
2016-06-03	$3.36	$3.42	$3.33	$3.37	$3.37	32,393
2016-06-02	$3.36	$3.44	$3.31	$3.35	$3.35	43,235
2016-06-01	$3.45	$3.50	$3.34	$3.40	$3.40	73,218
2016-05-31	$3.41	$3.55	$3.41	$3.49	$3.49	56,708
2016-05-27	$3.36	$3.51	$3.35	$3.50	$3.50	77,139
2016-05-26	$3.35	$3.48	$3.31	$3.45	$3.45	96,744
2016-05-25	$3.36	$3.41	$3.32	$3.38	$3.38	83,443
2016-05-24	$3.24	$3.37	$3.24	$3.33	$3.33	54,547
2016-05-23	$3.31	$3.33	$3.22	$3.28	$3.28	64,732
2016-05-20	$3.37	$3.43	$3.28	$3.28	$3.28	91,372
2016-05-19	$3.46	$3.46	$3.21	$3.33	$3.33	104,846
2016-05-18	$3.56	$3.56	$3.37	$3.40	$3.40	351,440
2016-05-17	$3.38	$3.38	$3.26	$3.30	$3.30	64,936
2016-05-16	$3.39	$3.50	$3.25	$3.35	$3.35	235,066
2016-05-13	$3.40	$3.44	$3.35	$3.43	$3.43	54,352
2016-05-12	$3.48	$3.48	$3.35	$3.41	$3.41	65,049
2016-05-11	$3.50	$3.57	$3.43	$3.43	$3.43	56,860
2016-05-10	$3.42	$3.54	$3.40	$3.52	$3.52	54,931
2016-05-09	$3.40	$3.50	$3.40	$3.50	$3.50	62,546
2016-05-06	$3.39	$3.46	$3.31	$3.37	$3.37	114,406
2016-05-05	$3.46	$3.46	$3.32	$3.41	$3.41	91,401
2016-05-04	$3.42	$3.48	$3.40	$3.48	$3.48	110,650
2016-05-03	$3.49	$3.52	$3.42	$3.47	$3.47	77,461
2016-05-02	$3.49	$3.49	$3.40	$3.48	$3.48	51,091
2016-04-29	$3.45	$3.51	$3.41	$3.42	$3.42	191,273
2016-04-28	$3.43	$3.57	$3.43	$3.45	$3.45	172,749
2016-04-27	$3.49	$3.53	$3.42	$3.47	$3.47	92,096
2016-04-26	$3.50	$3.54	$3.46	$3.48	$3.48	85,671
2016-04-25	$3.54	$3.60	$3.41	$3.46	$3.46	145,985
2016-04-22	$3.48	$3.55	$3.48	$3.51	$3.51	115,136
2016-04-21	$3.41	$3.48	$3.36	$3.46	$3.46	36,779
2016-04-20	$3.48	$3.52	$3.40	$3.41	$3.41	129,207
2016-04-19	$3.63	$3.74	$3.32	$3.49	$3.49	223,076
2016-04-18	$3.60	$3.67	$3.53	$3.63	$3.63	91,608
2016-04-15	$3.60	$3.70	$3.52	$3.63	$3.63	137,533
2016-04-14	$3.70	$3.70	$3.60	$3.64	$3.64	52,305
2016-04-13	$3.67	$3.75	$3.65	$3.68	$3.68	136,777
2016-04-12	$3.77	$3.80	$3.57	$3.66	$3.66	191,890
2016-04-11	$3.85	$3.85	$3.75	$3.76	$3.76	86,421
2016-04-08	$4.00	$4.00	$3.80	$3.88	$3.88	99,174
2016-04-07	$4.00	$4.00	$3.73	$3.90	$3.90	395,453
2016-04-06	$4.30	$4.34	$4.13	$4.28	$4.28	128,049
2016-04-05	$4.18	$4.23	$4.05	$4.06	$4.06	104,167
2016-04-04	$4.80	$4.80	$4.10	$4.40	$4.40	348,922
2016-04-01	$4.15	$4.24	$3.98	$4.22	$4.22	147,094
2016-03-31	$4.10	$4.15	$3.92	$4.02	$4.02	72,845
2016-03-30	$4.33	$4.38	$4.02	$4.02	$4.02	124,106
2016-03-29	$4.15	$4.40	$4.15	$4.22	$4.22	87,311
2016-03-28	$4.35	$4.35	$4.08	$4.13	$4.13	25,677
2016-03-24	$4.29	$4.47	$4.21	$4.25	$4.25	38,944
2016-03-23	$4.61	$4.61	$4.25	$4.28	$4.28	53,860
2016-03-22	$4.44	$4.74	$4.35	$4.38	$4.38	90,746
2016-03-21	$4.35	$4.48	$4.35	$4.42	$4.42	78,227
2016-03-18	$4.27	$4.39	$4.27	$4.31	$4.31	47,725
2016-03-17	$4.41	$4.43	$4.12	$4.27	$4.27	43,266
2016-03-16	$4.21	$4.42	$3.92	$4.42	$4.42	86,204
2016-03-15	$4.25	$4.42	$4.21	$4.24	$4.24	56,172
2016-03-14	$4.26	$4.45	$4.15	$4.27	$4.27	99,850
2016-03-11	$4.21	$4.43	$4.18	$4.29	$4.29	52,647
2016-03-10	$4.35	$4.43	$4.15	$4.16	$4.16	66,759
2016-03-09	$4.36	$4.48	$4.35	$4.38	$4.38	38,419
2016-03-08	$4.40	$4.40	$4.30	$4.30	$4.30	48,906
2016-03-07	$4.15	$4.44	$4.15	$4.36	$4.36	63,035
2016-03-04	$4.42	$4.42	$4.16	$4.16	$4.16	41,853
2016-03-03	$4.22	$4.37	$4.20	$4.22	$4.22	70,765
2016-03-02	$4.38	$4.39	$4.15	$4.22	$4.22	25,367
2016-03-01	$4.04	$4.26	$3.86	$4.15	$4.15	48,523
2016-02-29	$4.19	$4.19	$4.03	$4.06	$4.06	52,601
2016-02-26	$4.41	$4.60	$4.20	$4.21	$4.21	55,504
2016-02-25	$3.81	$4.42	$3.81	$4.30	$4.30	194,228
2016-02-24	$3.70	$3.88	$3.65	$3.83	$3.83	38,021
2016-02-23	$3.77	$3.93	$3.71	$3.89	$3.89	36,853
2016-02-22	$3.78	$3.89	$3.73	$3.75	$3.75	14,546
2016-02-19	$3.68	$3.80	$3.68	$3.71	$3.71	31,502
2016-02-18	$3.93	$3.94	$3.64	$3.71	$3.71	58,578
2016-02-17	$3.68	$3.91	$3.59	$3.89	$3.89	73,319
2016-02-16	$3.42	$3.62	$3.42	$3.58	$3.58	49,213
2016-02-12	$3.51	$3.52	$3.34	$3.45	$3.45	31,619
2016-02-11	$3.49	$3.51	$3.37	$3.49	$3.49	51,469
2016-02-10	$3.57	$3.69	$3.50	$3.52	$3.52	8,457
2016-02-09	$3.52	$3.52	$3.41	$3.51	$3.51	45,737
2016-02-08	$3.52	$3.55	$3.40	$3.44	$3.44	119,805
2016-02-05	$3.54	$3.75	$3.54	$3.57	$3.57	67,745
2016-02-04	$3.57	$3.64	$3.45	$3.55	$3.55	56,054
2016-02-03	$3.49	$3.79	$3.41	$3.60	$3.60	97,483
2016-02-02	$3.52	$3.52	$3.45	$3.50	$3.50	19,534
2016-02-01	$3.50	$3.58	$3.45	$3.56	$3.56	66,637
2016-01-29	$3.55	$3.69	$3.50	$3.54	$3.54	96,579
2016-01-28	$3.70	$3.70	$3.49	$3.52	$3.52	46,829
2016-01-27	$3.84	$3.88	$3.60	$3.66	$3.66	89,751
2016-01-26	$3.83	$3.98	$3.75	$3.84	$3.84	46,374
2016-01-25	$4.36	$4.36	$3.73	$3.79	$3.79	122,402
2016-01-22	$3.65	$3.91	$3.64	$3.91	$3.91	196,012
2016-01-21	$3.38	$3.50	$3.30	$3.49	$3.49	87,009
2016-01-20	$3.36	$3.38	$3.25	$3.38	$3.38	129,600
2016-01-19	$3.34	$3.42	$3.21	$3.40	$3.40	204,154
2016-01-15	$3.31	$3.37	$3.20	$3.21	$3.21	99,186
2016-01-14	$3.21	$3.38	$3.15	$3.31	$3.31	118,898
2016-01-13	$3.31	$3.34	$3.12	$3.23	$3.23	165,514
2016-01-12	$3.55	$3.88	$2.89	$3.34	$3.34	900,062
2016-01-11	$3.78	$3.80	$3.51	$3.57	$3.57	200,790
2016-01-08	$3.88	$4.00	$3.70	$3.80	$3.80	69,364
2016-01-07	$3.96	$3.98	$3.69	$3.82	$3.82	136,381
2016-01-06	$4.01	$4.12	$3.81	$3.99	$3.99	213,011
2016-01-05	$4.00	$4.11	$3.98	$4.00	$4.00	34,924
2016-01-04	$4.15	$4.21	$3.95	$3.97	$3.97	124,668
2015-12-31	$4.21	$4.37	$4.12	$4.13	$4.13	94,091
2015-12-30	$4.20	$4.30	$4.16	$4.24	$4.24	71,664
2015-12-29	$4.36	$4.45	$4.22	$4.22	$4.22	91,730
2015-12-28	$4.43	$4.54	$4.32	$4.35	$4.35	69,641
2015-12-24	$4.52	$4.64	$4.43	$4.43	$4.43	26,273
2015-12-23	$4.49	$4.67	$4.49	$4.50	$4.50	94,010
2015-12-22	$4.54	$4.70	$4.46	$4.52	$4.52	98,463
2015-12-21	$4.33	$4.55	$4.33	$4.54	$4.54	132,867
2015-12-18	$4.20	$4.29	$4.19	$4.23	$4.23	80,029
2015-12-17	$4.25	$4.29	$4.20	$4.22	$4.22	44,325
2015-12-16	$4.20	$4.29	$4.15	$4.25	$4.25	99,964
2015-12-15	$4.26	$4.43	$4.22	$4.22	$4.22	117,226
2015-12-14	$4.38	$4.64	$4.26	$4.28	$4.28	163,860
2015-12-11	$4.80	$4.80	$4.25	$4.30	$4.30	181,056
2015-12-10	$4.33	$4.68	$4.32	$4.43	$4.43	133,195
2015-12-09	$4.62	$4.83	$4.30	$4.32	$4.32	214,874
2015-12-08	$4.40	$4.67	$4.20	$4.60	$4.60	138,937
2015-12-07	$5.05	$5.05	$4.41	$4.45	$4.45	224,254
2015-12-04	$4.85	$5.07	$4.84	$5.01	$5.01	181,002
2015-12-03	$5.00	$5.01	$4.79	$4.85	$4.85	235,403
2015-12-02	$5.23	$5.27	$5.01	$5.01	$5.01	204,055
2015-12-01	$5.43	$5.47	$5.13	$5.23	$5.23	192,046
2015-11-30	$5.67	$5.78	$5.36	$5.43	$5.43	195,323
2015-11-27	$5.56	$5.85	$5.45	$5.71	$5.71	327,642
2015-11-25	$5.57	$5.65	$5.48	$5.50	$5.50	133,381
2015-11-24	$5.50	$5.80	$5.30	$5.50	$5.50	598,690
2015-11-23	$5.50	$5.59	$5.36	$5.50	$5.50	178,548
2015-11-20	$5.44	$5.60	$5.35	$5.47	$5.47	146,184
2015-11-19	$5.37	$5.45	$5.00	$5.34	$5.34	439,125
2015-11-18	$5.55	$5.67	$5.40	$5.56	$5.56	288,357
2015-11-17	$5.59	$5.72	$5.37	$5.52	$5.52	258,056
2015-11-16	$5.60	$5.72	$5.47	$5.55	$5.55	386,046
2015-11-13	$4.91	$6.00	$4.91	$5.43	$5.43	1,684,268
2015-11-12	$5.00	$5.24	$4.97	$4.97	$4.97	176,296
2015-11-11	$5.27	$5.39	$4.80	$4.97	$4.97	304,293
2015-11-10	$5.44	$5.48	$5.14	$5.33	$5.33	314,329
2015-11-09	$6.12	$6.57	$5.00	$5.49	$5.49	2,429,207
2015-11-06	$5.35	$5.59	$5.20	$5.49	$5.49	245,754
2015-11-05	$5.15	$5.38	$5.10	$5.27	$5.27	259,625
2015-11-04	$4.90	$5.20	$4.89	$5.08	$5.08	225,878
2015-11-03	$4.83	$4.94	$4.77	$4.90	$4.90	167,827
2015-11-02	$4.83	$4.95	$4.76	$4.77	$4.77	99,437
2015-10-30	$4.60	$4.81	$4.60	$4.76	$4.76	172,055
2015-10-29	$4.59	$4.73	$4.58	$4.66	$4.66	69,873
2015-10-28	$4.60	$4.70	$4.50	$4.64	$4.64	57,719
2015-10-27	$4.66	$4.67	$4.59	$4.60	$4.60	198,352
2015-10-26	$4.58	$4.73	$4.57	$4.67	$4.67	63,903
2015-10-23	$4.60	$4.75	$4.51	$4.63	$4.63	112,008
2015-10-22	$4.58	$4.74	$4.48	$4.60	$4.60	170,708
2015-10-21	$4.42	$4.60	$4.35	$4.58	$4.58	124,300
2015-10-20	$4.64	$4.70	$4.43	$4.52	$4.52	145,750
2015-10-19	$4.62	$4.89	$4.50	$4.60	$4.60	178,207
2015-10-16	$4.85	$4.92	$4.65	$4.75	$4.75	190,265
2015-10-15	$4.64	$4.93	$4.26	$4.78	$4.78	439,659
2015-10-14	$4.90	$4.98	$4.56	$4.64	$4.64	201,952
2015-10-13	$5.00	$5.07	$4.63	$4.89	$4.89	609,313
2015-10-12	$4.10	$5.40	$3.95	$4.39	$4.39	964,586
2015-10-09	$4.21	$4.21	$4.00	$4.10	$4.10	86,042
2015-10-08	$4.06	$4.14	$3.95	$4.12	$4.12	46,097
2015-10-07	$4.03	$4.14	$3.70	$4.12	$4.12	377,402
2015-10-06	$4.50	$4.61	$3.61	$4.14	$4.14	618,295
2015-10-05	$4.60	$4.60	$4.30	$4.56	$4.56	366,047
2015-10-02	$3.80	$4.52	$3.80	$4.31	$4.31	1,052,021
2015-10-01	$5.50	$5.63	$3.05	$3.65	$3.65	2,374,997
2015-09-30	$5.70	$5.78	$5.51	$5.59	$5.59	156,774
2015-09-29	$5.81	$5.81	$5.50	$5.68	$5.68	265,736
2015-09-28	$5.72	$6.00	$5.53	$5.78	$5.78	837,011
2015-09-25	$5.20	$5.80	$5.20	$5.65	$5.65	1,606,344
2015-09-24	$4.91	$5.20	$4.88	$5.20	$5.20	577,311
2015-09-23	$4.76	$4.92	$4.66	$4.89	$4.89	276,494
2015-09-22	$4.55	$4.76	$4.45	$4.71	$4.71	112,116
2015-09-21	$4.92	$4.94	$4.50	$4.62	$4.62	224,153
2015-09-18	$4.50	$4.87	$4.49	$4.87	$4.87	193,020
2015-09-17	$4.75	$4.88	$4.65	$4.68	$4.68	218,251
2015-09-16	$4.75	$4.85	$4.65	$4.73	$4.73	245,426
2015-09-15	$4.98	$5.00	$4.50	$4.65	$4.65	351,903
2015-09-14	$4.99	$4.99	$4.51	$4.95	$4.95	338,577
2015-09-11	$4.19	$4.45	$4.08	$4.45	$4.45	289,296
2015-09-10	$3.88	$4.35	$3.84	$4.19	$4.19	712,830
2015-09-09	$3.65	$3.78	$3.65	$3.78	$3.78	207,497
2015-09-08	$3.62	$3.68	$3.55	$3.65	$3.65	35,026

EDAP TMS S.A. (EDAP) News Headlines

Recent EDAP TMS S.A. (EDAP) News

Similar Companies to EDAP TMS S.A. (EDAP) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

EDAP TMS S.A. (EDAP) Exchange: NASDAQ