Gigamedia (GIGM) Stock Profile

Data as of May 9, 2025

$1.45 ($-0.02) -1.36%

Gigamedia - Daily Information

Click for more stock information on Gigamedia.

Daily Information	Data
Date	May 9, 2025
Open	$1.46
Previous Close	$1.45
High	$1.46
Low	$1.43
Adjusted Open	$1.46
Previous Adjusted Close	$1.45
Adjusted High	$1.46
Adjusted Low	$1.43

Invest in Gigamedia (GIGM)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Diversify your asset portfolio by buying gold.

Key People Gigamedia

Employee	Position
Cheng Ming Huang	Chairman, Chief Executive Officer & CFO
Chia-En Liu	Independent Non-Executive Director
Casey K. Tung	Independent Non-Executive Director
Ping Chang Huang	Independent Non-Executive Director
Bing Yuan Huang	Independent Non-Executive Director
Chin Fock Hong	Independent Non-Executive Director

Company Profile Gigamedia

Exchange: NASDAQ

IPO Date: Feb. 18, 2000

Employees: 135

Sector: Communication Services

Industry: Electronic Gaming & Multimedia

Website: Gigamedia Website

Address: No. 22, Tiding Boulevard, Taipei, Taiwan, 114

Historical Stock Data for Gigamedia (GIGM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$1.46	$1.46	$1.43	$1.45	$1.45	5,617
2025-05-08	$1.54	$1.55	$1.43	$1.47	$1.47	31,669
2025-05-07	$1.50	$1.54	$1.50	$1.54	$1.54	18,022
2025-05-06	$1.55	$1.55	$1.51	$1.51	$1.51	19,597
2025-05-05	$1.61	$1.61	$1.53	$1.55	$1.55	21,583
2025-05-02	$1.56	$1.59	$1.56	$1.57	$1.57	8,585
2025-05-01	$1.57	$1.57	$1.57	$1.57	$1.57	1,158
2025-04-30	$1.59	$1.59	$1.53	$1.57	$1.57	15,107
2025-04-29	$1.58	$1.60	$1.58	$1.59	$1.59	6,119
2025-04-28	$1.60	$1.60	$1.58	$1.58	$1.58	19,051
2025-04-25	$1.58	$1.61	$1.58	$1.60	$1.60	27,417
2025-04-24	$1.56	$1.62	$1.56	$1.58	$1.58	13,191
2025-04-23	$1.56	$1.62	$1.56	$1.62	$1.62	13,657
2025-04-22	$1.55	$1.57	$1.53	$1.54	$1.54	2,760
2025-04-21	$1.53	$1.55	$1.52	$1.54	$1.54	2,733
2025-04-17	$1.57	$1.59	$1.53	$1.56	$1.56	5,879
2025-04-16	$1.57	$1.59	$1.57	$1.59	$1.59	369
2025-04-15	$1.58	$1.61	$1.52	$1.54	$1.54	9,003
2025-04-14	$1.57	$1.57	$1.52	$1.54	$1.54	14,812
2025-04-11	$1.52	$1.56	$1.52	$1.54	$1.54	11,343
2025-04-10	$1.56	$1.56	$1.56	$1.56	$1.56	300
2025-04-09	$1.55	$1.58	$1.52	$1.54	$1.54	49,540
2025-04-08	$1.57	$1.60	$1.55	$1.56	$1.56	23,861
2025-04-07	$1.60	$1.60	$1.57	$1.58	$1.58	30,816
2025-04-04	$1.64	$1.64	$1.60	$1.63	$1.63	42,316
2025-04-03	$1.67	$1.67	$1.64	$1.66	$1.66	5,433
2025-04-02	$1.63	$1.72	$1.63	$1.68	$1.68	20,003
2025-04-01	$1.63	$1.66	$1.63	$1.66	$1.66	794
2025-03-31	$1.75	$1.79	$1.64	$1.64	$1.64	52,571
2025-03-28	$1.75	$1.80	$1.75	$1.76	$1.76	32,431
2025-03-27	$1.78	$1.80	$1.75	$1.75	$1.75	14,574
2025-03-26	$1.75	$1.77	$1.74	$1.75	$1.75	17,850
2025-03-25	$1.64	$1.78	$1.64	$1.74	$1.74	63,559
2025-03-24	$1.60	$1.64	$1.60	$1.63	$1.63	19,025
2025-03-21	$1.60	$1.61	$1.60	$1.60	$1.60	3,998
2025-03-20	$1.62	$1.63	$1.60	$1.60	$1.60	1,828
2025-03-19	$1.61	$1.61	$1.59	$1.60	$1.60	15,130
2025-03-18	$1.59	$1.62	$1.59	$1.60	$1.60	6,105
2025-03-17	$1.59	$1.62	$1.59	$1.59	$1.59	4,651
2025-03-14	$1.58	$1.59	$1.58	$1.59	$1.59	496
2025-03-13	$1.58	$1.60	$1.58	$1.58	$1.58	37,466
2025-03-12	$1.59	$1.59	$1.58	$1.58	$1.58	1,424
2025-03-11	$1.59	$1.60	$1.58	$1.59	$1.59	18,761
2025-03-10	$1.58	$1.63	$1.58	$1.58	$1.58	20,607
2025-03-07	$1.58	$1.58	$1.55	$1.58	$1.58	40,985
2025-03-06	$1.57	$1.58	$1.55	$1.55	$1.55	8,771
2025-03-05	$1.54	$1.56	$1.54	$1.55	$1.55	4,778
2025-03-04	$1.53	$1.56	$1.53	$1.56	$1.56	4,533
2025-03-03	$1.53	$1.56	$1.53	$1.55	$1.55	3,898
2025-02-28	$1.57	$1.58	$1.55	$1.55	$1.55	9,021
2025-02-27	$1.55	$1.55	$1.53	$1.55	$1.55	11,255
2025-02-26	$1.52	$1.55	$1.52	$1.55	$1.55	13,161
2025-02-25	$1.52	$1.53	$1.51	$1.53	$1.53	4,699
2025-02-24	$1.50	$1.52	$1.50	$1.52	$1.52	2,521
2025-02-21	$1.51	$1.53	$1.48	$1.50	$1.50	50,852
2025-02-20	$1.52	$1.52	$1.51	$1.52	$1.52	2,898
2025-02-19	$1.53	$1.54	$1.51	$1.52	$1.52	2,500
2025-02-18	$1.51	$1.53	$1.51	$1.53	$1.53	4,779
2025-02-14	$1.50	$1.52	$1.50	$1.52	$1.52	3,012
2025-02-13	$1.47	$1.53	$1.47	$1.53	$1.53	646
2025-02-12	$1.48	$1.52	$1.48	$1.52	$1.52	1,063
2025-02-11	$1.49	$1.52	$1.46	$1.49	$1.49	8,281
2025-02-10	$1.49	$1.50	$1.49	$1.50	$1.50	4,296
2025-02-07	$1.52	$1.54	$1.50	$1.50	$1.50	1,894
2025-02-06	$1.51	$1.51	$1.51	$1.51	$1.51	1,344
2025-02-05	$1.49	$1.50	$1.49	$1.50	$1.50	1,191
2025-02-04	$1.52	$1.54	$1.49	$1.50	$1.50	4,879
2025-02-03	$1.52	$1.55	$1.49	$1.55	$1.55	15,544
2025-01-31	$1.52	$1.58	$1.52	$1.53	$1.53	1,212
2025-01-30	$1.55	$1.55	$1.53	$1.53	$1.53	1,384
2025-01-29	$1.54	$1.58	$1.52	$1.52	$1.52	5,814
2025-01-28	$1.58	$1.58	$1.54	$1.58	$1.58	9,324
2025-01-27	$1.58	$1.60	$1.58	$1.58	$1.58	5,042
2025-01-24	$1.61	$1.63	$1.60	$1.60	$1.60	9,711
2025-01-23	$1.59	$1.65	$1.59	$1.65	$1.65	429
2025-01-22	$1.66	$1.66	$1.59	$1.59	$1.59	3,341
2025-01-21	$1.59	$1.64	$1.58	$1.60	$1.60	13,782
2025-01-17	$1.61	$1.64	$1.58	$1.58	$1.58	4,708
2025-01-16	$1.65	$1.65	$1.58	$1.64	$1.64	6,686
2025-01-15	$1.65	$1.65	$1.58	$1.65	$1.65	9,775
2025-01-14	$1.64	$1.67	$1.63	$1.67	$1.67	14,302
2025-01-13	$1.67	$1.69	$1.65	$1.65	$1.65	11,288
2025-01-10	$1.65	$1.70	$1.65	$1.67	$1.67	17,167
2025-01-08	$1.69	$1.72	$1.64	$1.65	$1.65	49,001
2025-01-07	$1.71	$1.80	$1.57	$1.70	$1.70	53,955
2025-01-06	$1.56	$1.77	$1.53	$1.70	$1.70	210,942
2025-01-03	$1.51	$1.51	$1.49	$1.50	$1.50	8,282
2025-01-02	$1.57	$1.57	$1.50	$1.50	$1.50	22,802
2024-12-31	$1.55	$1.56	$1.53	$1.55	$1.55	11,684
2024-12-30	$1.54	$1.60	$1.54	$1.55	$1.55	52,478
2024-12-27	$1.54	$1.60	$1.54	$1.58	$1.58	42,821
2024-12-26	$1.45	$1.58	$1.45	$1.54	$1.54	90,408
2024-12-24	$1.46	$1.46	$1.46	$1.46	$1.46	541
2024-12-23	$1.45	$1.46	$1.45	$1.45	$1.45	8,014
2024-12-20	$1.46	$1.46	$1.45	$1.45	$1.45	36,715
2024-12-19	$1.45	$1.46	$1.45	$1.45	$1.45	5,000
2024-12-18	$1.44	$1.48	$1.44	$1.46	$1.46	22,648
2024-12-17	$1.46	$1.47	$1.46	$1.46	$1.46	5,153
2024-12-16	$1.48	$1.48	$1.46	$1.46	$1.46	761
2024-12-13	$1.50	$1.50	$1.46	$1.46	$1.46	463
2024-12-12	$1.46	$1.46	$1.46	$1.46	$1.46	327
2024-12-11	$1.48	$1.48	$1.46	$1.46	$1.46	3,122
2024-12-10	$1.47	$1.47	$1.46	$1.46	$1.46	3,067
2024-12-09	$1.46	$1.50	$1.46	$1.47	$1.47	7,644
2024-12-06	$1.49	$1.52	$1.46	$1.52	$1.52	7,147
2024-12-05	$1.46	$1.49	$1.46	$1.47	$1.47	17,921
2024-12-04	$1.46	$1.48	$1.46	$1.47	$1.47	3,419
2024-12-03	$1.46	$1.46	$1.46	$1.46	$1.46	1,089
2024-12-02	$1.46	$1.51	$1.46	$1.51	$1.51	9,770
2024-11-29	$1.46	$1.50	$1.46	$1.48	$1.48	1,717
2024-11-27	$1.45	$1.46	$1.45	$1.46	$1.46	1,793
2024-11-26	$1.45	$1.46	$1.45	$1.45	$1.45	3,278
2024-11-25	$1.48	$1.49	$1.45	$1.45	$1.45	14,516
2024-11-22	$1.48	$1.49	$1.46	$1.46	$1.46	39,084
2024-11-21	$1.49	$1.50	$1.48	$1.49	$1.49	35,448
2024-11-20	$1.50	$1.50	$1.49	$1.49	$1.49	14,735
2024-11-19	$1.51	$1.51	$1.39	$1.50	$1.50	9,339
2024-11-18	$1.51	$1.52	$1.50	$1.50	$1.50	7,633
2024-11-15	$1.49	$1.50	$1.49	$1.50	$1.50	5,055
2024-11-14	$1.49	$1.50	$1.49	$1.49	$1.49	7,489
2024-11-13	$1.49	$1.50	$1.49	$1.49	$1.49	11,475
2024-11-12	$1.50	$1.51	$1.49	$1.49	$1.49	36,799
2024-11-11	$1.50	$1.51	$1.50	$1.51	$1.51	11,242
2024-11-08	$1.52	$1.52	$1.50	$1.51	$1.51	12,363
2024-11-07	$1.48	$1.53	$1.48	$1.53	$1.53	21,707
2024-11-06	$1.45	$1.53	$1.44	$1.50	$1.50	52,461
2024-11-05	$1.44	$1.48	$1.44	$1.45	$1.45	18,634
2024-11-04	$1.40	$1.44	$1.40	$1.44	$1.44	14,243
2024-11-01	$1.41	$1.41	$1.40	$1.41	$1.41	8,506
2024-10-31	$1.41	$1.42	$1.40	$1.41	$1.41	9,493
2024-10-30	$1.41	$1.41	$1.38	$1.41	$1.41	4,250
2024-10-29	$1.40	$1.40	$1.38	$1.39	$1.39	1,618
2024-10-28	$1.39	$1.39	$1.38	$1.39	$1.39	5,231
2024-10-25	$1.40	$1.42	$1.35	$1.41	$1.41	41,943
2024-10-24	$1.40	$1.40	$1.35	$1.35	$1.35	1,664
2024-10-23	$1.36	$1.37	$1.36	$1.36	$1.36	3,242
2024-10-22	$1.35	$1.36	$1.35	$1.36	$1.36	4,658
2024-10-21	$1.35	$1.35	$1.35	$1.35	$1.35	3,363
2024-10-18	$1.39	$1.39	$1.35	$1.36	$1.36	11,221
2024-10-17	$1.38	$1.39	$1.36	$1.36	$1.36	57,676
2024-10-16	$1.35	$1.40	$1.35	$1.39	$1.39	35,348
2024-10-15	$1.34	$1.38	$1.34	$1.35	$1.35	15,726
2024-10-14	$1.35	$1.37	$1.35	$1.37	$1.37	13,198
2024-10-11	$1.36	$1.37	$1.34	$1.36	$1.36	3,697
2024-10-10	$1.35	$1.39	$1.35	$1.37	$1.37	7,421
2024-10-09	$1.37	$1.37	$1.36	$1.37	$1.37	25,977
2024-10-08	$1.38	$1.38	$1.34	$1.35	$1.35	5,308
2024-10-07	$1.38	$1.39	$1.33	$1.36	$1.36	23,918
2024-10-04	$1.42	$1.42	$1.34	$1.34	$1.34	7,701
2024-10-03	$1.39	$1.41	$1.35	$1.39	$1.39	3,378
2024-10-02	$1.44	$1.45	$1.35	$1.35	$1.35	17,836
2024-10-01	$1.37	$1.39	$1.35	$1.39	$1.39	1,706
2024-09-30	$1.46	$1.46	$1.37	$1.44	$1.44	33,631
2024-09-27	$1.39	$1.47	$1.38	$1.45	$1.45	58,416
2024-09-26	$1.38	$1.40	$1.34	$1.38	$1.38	20,654
2024-09-25	$1.40	$1.40	$1.37	$1.40	$1.40	5,339
2024-09-24	$1.35	$1.41	$1.35	$1.40	$1.40	39,872
2024-09-23	$1.30	$1.36	$1.30	$1.35	$1.35	22,414
2024-09-20	$1.33	$1.33	$1.30	$1.31	$1.31	1,986
2024-09-19	$1.35	$1.35	$1.31	$1.32	$1.32	1,688
2024-09-18	$1.33	$1.35	$1.30	$1.35	$1.35	9,628
2024-09-17	$1.32	$1.34	$1.32	$1.34	$1.34	4,007
2024-09-16	$1.34	$1.34	$1.34	$1.34	$1.34	357
2024-09-13	$1.31	$1.34	$1.31	$1.34	$1.34	4,252
2024-09-12	$1.30	$1.33	$1.30	$1.33	$1.33	3,772
2024-09-11	$1.30	$1.31	$1.30	$1.31	$1.31	2,374
2024-09-10	$1.30	$1.30	$1.30	$1.30	$1.30	1,162
2024-09-09	$1.30	$1.30	$1.30	$1.30	$1.30	2,059
2024-09-06	$1.31	$1.31	$1.31	$1.31	$1.31	10,426
2024-09-05	$1.31	$1.34	$1.31	$1.33	$1.33	7,210
2024-09-04	$1.31	$1.33	$1.31	$1.31	$1.31	2,777
2024-09-03	$1.31	$1.36	$1.31	$1.31	$1.31	10,581
2024-08-30	$1.31	$1.31	$1.31	$1.31	$1.31	2,144
2024-08-29	$1.31	$1.32	$1.30	$1.32	$1.32	1,936
2024-08-28	$1.33	$1.34	$1.30	$1.32	$1.32	9,339
2024-08-27	$1.30	$1.30	$1.30	$1.30	$1.30	172
2024-08-26	$1.31	$1.36	$1.30	$1.30	$1.30	2,523
2024-08-23	$1.33	$1.36	$1.30	$1.34	$1.34	22,012
2024-08-22	$1.32	$1.32	$1.31	$1.32	$1.32	7,896
2024-08-21	$1.31	$1.36	$1.31	$1.34	$1.34	3,187
2024-08-20	$1.31	$1.34	$1.31	$1.33	$1.33	1,303
2024-08-19	$1.32	$1.37	$1.31	$1.35	$1.35	803
2024-08-16	$1.33	$1.33	$1.31	$1.31	$1.31	1,743
2024-08-15	$1.31	$1.34	$1.31	$1.34	$1.34	595
2024-08-14	$1.31	$1.35	$1.31	$1.34	$1.34	2,503
2024-08-13	$1.34	$1.35	$1.31	$1.34	$1.34	4,408
2024-08-12	$1.33	$1.35	$1.33	$1.35	$1.35	868
2024-08-09	$1.34	$1.35	$1.30	$1.31	$1.31	30,101
2024-08-08	$1.32	$1.32	$1.30	$1.31	$1.31	1,257
2024-08-07	$1.30	$1.34	$1.28	$1.33	$1.33	12,875
2024-08-06	$1.28	$1.28	$1.28	$1.28	$1.28	401
2024-08-05	$1.29	$1.31	$1.28	$1.30	$1.30	4,934
2024-08-02	$1.28	$1.32	$1.28	$1.32	$1.32	529
2024-08-01	$1.35	$1.35	$1.29	$1.34	$1.34	1,910
2024-07-31	$1.34	$1.37	$1.31	$1.35	$1.35	16,478
2024-07-30	$1.28	$1.29	$1.28	$1.29	$1.29	541
2024-07-29	$1.31	$1.33	$1.28	$1.30	$1.30	12,547
2024-07-26	$1.34	$1.35	$1.33	$1.34	$1.34	7,414
2024-07-25	$1.29	$1.33	$1.29	$1.32	$1.32	15,230
2024-07-24	$1.28	$1.28	$1.27	$1.27	$1.27	3,590
2024-07-23	$1.27	$1.28	$1.27	$1.27	$1.27	3,432
2024-07-22	$1.27	$1.28	$1.27	$1.28	$1.28	1,578
2024-07-19	$1.27	$1.30	$1.27	$1.29	$1.29	2,824
2024-07-18	$1.27	$1.28	$1.27	$1.28	$1.28	6,823
2024-07-17	$1.29	$1.29	$1.27	$1.28	$1.28	6,194
2024-07-16	$1.27	$1.31	$1.27	$1.29	$1.29	6,899
2024-07-15	$1.27	$1.32	$1.27	$1.28	$1.28	5,604
2024-07-12	$1.26	$1.28	$1.26	$1.28	$1.28	4,992
2024-07-11	$1.26	$1.28	$1.26	$1.26	$1.26	8,924
2024-07-10	$1.27	$1.27	$1.26	$1.26	$1.26	4,010
2024-07-09	$1.27	$1.27	$1.27	$1.27	$1.27	3,705
2024-07-08	$1.27	$1.28	$1.27	$1.27	$1.27	1,706
2024-07-05	$1.27	$1.28	$1.27	$1.28	$1.28	5,426
2024-07-03	$1.30	$1.32	$1.26	$1.27	$1.27	4,077
2024-07-02	$1.27	$1.28	$1.26	$1.27	$1.27	9,793
2024-07-01	$1.28	$1.29	$1.27	$1.29	$1.29	2,605
2024-06-28	$1.29	$1.34	$1.28	$1.30	$1.30	3,391
2024-06-27	$1.29	$1.30	$1.29	$1.30	$1.30	1,008
2024-06-26	$1.33	$1.33	$1.33	$1.33	$1.33	115
2024-06-25	$1.31	$1.33	$1.28	$1.33	$1.33	9,708
2024-06-24	$1.29	$1.35	$1.29	$1.31	$1.31	9,624
2024-06-21	$1.28	$1.29	$1.28	$1.29	$1.29	587
2024-06-20	$1.29	$1.30	$1.28	$1.30	$1.30	11,628
2024-06-18	$1.30	$1.30	$1.29	$1.29	$1.29	7,836
2024-06-17	$1.29	$1.30	$1.29	$1.29	$1.29	1,567
2024-06-14	$1.30	$1.32	$1.29	$1.31	$1.31	10,504
2024-06-13	$1.35	$1.35	$1.33	$1.33	$1.33	5,233
2024-06-12	$1.34	$1.36	$1.34	$1.36	$1.36	919
2024-06-11	$1.29	$1.39	$1.29	$1.35	$1.35	5,928
2024-06-10	$1.29	$1.33	$1.29	$1.33	$1.33	10,454
2024-06-07	$1.29	$1.34	$1.29	$1.34	$1.34	6,645
2024-06-06	$1.33	$1.38	$1.29	$1.32	$1.32	38,017
2024-06-05	$1.31	$1.38	$1.30	$1.37	$1.37	51,481
2024-06-04	$1.30	$1.31	$1.30	$1.31	$1.31	8,531
2024-06-03	$1.31	$1.32	$1.31	$1.31	$1.31	2,433
2024-05-31	$1.31	$1.36	$1.31	$1.32	$1.32	3,010
2024-05-30	$1.31	$1.34	$1.30	$1.34	$1.34	8,344
2024-05-29	$1.30	$1.32	$1.29	$1.32	$1.32	3,482
2024-05-28	$1.30	$1.32	$1.30	$1.30	$1.30	11,906
2024-05-24	$1.32	$1.33	$1.31	$1.31	$1.31	6,074
2024-05-23	$1.34	$1.37	$1.31	$1.34	$1.34	8,656
2024-05-22	$1.38	$1.38	$1.32	$1.32	$1.32	5,402
2024-05-21	$1.34	$1.36	$1.32	$1.36	$1.36	1,423
2024-05-20	$1.35	$1.36	$1.32	$1.32	$1.32	3,603
2024-05-17	$1.36	$1.36	$1.36	$1.36	$1.36	1,012
2024-05-16	$1.36	$1.38	$1.32	$1.38	$1.38	16,066
2024-05-15	$1.36	$1.40	$1.33	$1.38	$1.38	1,472
2024-05-14	$1.34	$1.37	$1.33	$1.33	$1.33	3,802
2024-05-13	$1.33	$1.35	$1.33	$1.35	$1.35	623
2024-05-10	$1.32	$1.40	$1.31	$1.32	$1.32	1,225
2024-05-09	$1.34	$1.34	$1.31	$1.31	$1.31	823
2024-05-08	$1.34	$1.39	$1.32	$1.39	$1.39	1,913
2024-05-07	$1.40	$1.40	$1.34	$1.37	$1.37	3,000
2024-05-06	$1.41	$1.41	$1.31	$1.37	$1.37	11,177
2024-05-03	$1.39	$1.40	$1.39	$1.40	$1.40	2,883
2024-05-02	$1.37	$1.40	$1.36	$1.40	$1.40	12,863
2024-05-01	$1.37	$1.37	$1.34	$1.37	$1.37	4,030
2024-04-30	$1.32	$1.37	$1.28	$1.35	$1.35	36,793
2024-04-29	$1.35	$1.35	$1.31	$1.32	$1.32	4,496
2024-04-26	$1.31	$1.35	$1.31	$1.35	$1.35	2,114
2024-04-25	$1.31	$1.35	$1.31	$1.35	$1.35	14,325
2024-04-24	$1.31	$1.37	$1.31	$1.37	$1.37	4,595
2024-04-23	$1.31	$1.38	$1.31	$1.37	$1.37	57,428
2024-04-22	$1.30	$1.31	$1.30	$1.31	$1.31	11,441
2024-04-19	$1.31	$1.31	$1.31	$1.31	$1.31	651
2024-04-18	$1.27	$1.31	$1.27	$1.31	$1.31	6,013
2024-04-17	$1.27	$1.30	$1.27	$1.29	$1.29	3,725
2024-04-16	$1.31	$1.31	$1.30	$1.30	$1.30	619
2024-04-15	$1.30	$1.30	$1.27	$1.27	$1.27	4,466
2024-04-12	$1.29	$1.31	$1.26	$1.31	$1.31	37,101
2024-04-11	$1.29	$1.31	$1.26	$1.30	$1.30	12,008
2024-04-10	$1.28	$1.32	$1.28	$1.32	$1.32	1,665
2024-04-09	$1.30	$1.33	$1.27	$1.33	$1.33	1,264
2024-04-08	$1.28	$1.31	$1.28	$1.30	$1.30	2,627
2024-04-05	$1.32	$1.34	$1.28	$1.33	$1.33	3,270
2024-04-04	$1.30	$1.36	$1.30	$1.34	$1.34	23,826
2024-04-03	$1.29	$1.32	$1.29	$1.30	$1.30	8,397
2024-04-02	$1.29	$1.29	$1.25	$1.27	$1.27	2,804
2024-04-01	$1.29	$1.29	$1.25	$1.29	$1.29	4,202
2024-03-28	$1.27	$1.28	$1.27	$1.28	$1.28	2,669
2024-03-27	$1.28	$1.29	$1.27	$1.29	$1.29	2,730
2024-03-26	$1.25	$1.29	$1.25	$1.29	$1.29	3,086
2024-03-25	$1.30	$1.30	$1.27	$1.30	$1.30	5,032
2024-03-22	$1.25	$1.34	$1.25	$1.34	$1.34	5,994
2024-03-21	$1.27	$1.29	$1.26	$1.28	$1.28	3,575
2024-03-20	$1.30	$1.30	$1.23	$1.30	$1.30	11,737
2024-03-19	$1.31	$1.31	$1.28	$1.28	$1.28	1,679
2024-03-18	$1.33	$1.33	$1.28	$1.29	$1.29	10,817
2024-03-15	$1.24	$1.34	$1.24	$1.34	$1.34	16,738
2024-03-14	$1.24	$1.27	$1.23	$1.27	$1.27	18,562
2024-03-13	$1.24	$1.25	$1.23	$1.24	$1.24	8,751
2024-03-12	$1.25	$1.27	$1.24	$1.24	$1.24	33,176
2024-03-11	$1.27	$1.27	$1.25	$1.25	$1.25	7,804
2024-03-08	$1.27	$1.28	$1.26	$1.28	$1.28	11,343
2024-03-07	$1.28	$1.28	$1.26	$1.28	$1.28	2,083
2024-03-06	$1.26	$1.30	$1.26	$1.28	$1.28	4,053
2024-03-05	$1.26	$1.30	$1.26	$1.30	$1.30	7,194
2024-03-04	$1.27	$1.30	$1.26	$1.30	$1.30	20,690
2024-03-01	$1.29	$1.30	$1.27	$1.30	$1.30	20,889
2024-02-29	$1.28	$1.29	$1.27	$1.29	$1.29	4,895
2024-02-28	$1.30	$1.30	$1.28	$1.29	$1.29	3,945
2024-02-27	$1.28	$1.31	$1.26	$1.31	$1.31	21,816
2024-02-26	$1.30	$1.30	$1.28	$1.29	$1.29	10,786
2024-02-23	$1.30	$1.31	$1.28	$1.31	$1.31	9,633
2024-02-22	$1.32	$1.35	$1.30	$1.32	$1.32	40,292
2024-02-21	$1.33	$1.33	$1.32	$1.32	$1.32	25,575
2024-02-20	$1.35	$1.35	$1.34	$1.35	$1.35	5,106
2024-02-16	$1.35	$1.36	$1.35	$1.35	$1.35	1,518
2024-02-15	$1.37	$1.37	$1.34	$1.35	$1.35	6,420
2024-02-14	$1.36	$1.36	$1.34	$1.34	$1.34	16,658
2024-02-13	$1.38	$1.38	$1.36	$1.37	$1.37	331
2024-02-12	$1.35	$1.40	$1.35	$1.39	$1.39	1,994
2024-02-09	$1.36	$1.39	$1.35	$1.35	$1.35	13,787
2024-02-08	$1.38	$1.40	$1.36	$1.36	$1.36	48,105
2024-02-07	$1.38	$1.41	$1.38	$1.39	$1.39	19,490
2024-02-06	$1.45	$1.45	$1.38	$1.38	$1.38	22,430
2024-02-05	$1.39	$1.40	$1.39	$1.40	$1.40	14,171
2024-02-02	$1.39	$1.40	$1.39	$1.40	$1.40	5,159
2024-02-01	$1.40	$1.42	$1.39	$1.42	$1.42	4,031
2024-01-31	$1.41	$1.41	$1.40	$1.40	$1.40	8,822
2024-01-30	$1.41	$1.42	$1.40	$1.42	$1.42	7,565
2024-01-29	$1.41	$1.41	$1.40	$1.41	$1.41	32,180
2024-01-26	$1.41	$1.42	$1.41	$1.42	$1.42	973
2024-01-25	$1.45	$1.45	$1.41	$1.44	$1.44	1,140
2024-01-24	$1.45	$1.50	$1.41	$1.42	$1.42	17,252
2024-01-23	$1.42	$1.42	$1.41	$1.41	$1.41	1,023
2024-01-22	$1.44	$1.44	$1.41	$1.42	$1.42	10,630
2024-01-19	$1.42	$1.44	$1.41	$1.41	$1.41	16,477
2024-01-18	$1.42	$1.45	$1.42	$1.43	$1.43	30,092
2024-01-17	$1.42	$1.42	$1.41	$1.41	$1.41	6,840
2024-01-16	$1.39	$1.40	$1.39	$1.40	$1.40	644
2024-01-12	$1.39	$1.40	$1.39	$1.39	$1.39	792
2024-01-11	$1.41	$1.41	$1.39	$1.39	$1.39	8,890
2024-01-10	$1.38	$1.39	$1.38	$1.39	$1.39	1,169
2024-01-09	$1.39	$1.41	$1.39	$1.39	$1.39	422
2024-01-08	$1.39	$1.42	$1.38	$1.39	$1.39	8,312
2024-01-05	$1.42	$1.42	$1.39	$1.39	$1.39	1,778
2024-01-04	$1.39	$1.39	$1.39	$1.39	$1.39	1,157
2024-01-03	$1.40	$1.40	$1.39	$1.39	$1.39	287
2024-01-02	$1.39	$1.40	$1.39	$1.40	$1.40	5,517
2023-12-29	$1.41	$1.41	$1.39	$1.39	$1.39	26,767
2023-12-28	$1.40	$1.42	$1.40	$1.41	$1.41	16,314
2023-12-27	$1.40	$1.42	$1.40	$1.40	$1.40	11,044
2023-12-26	$1.41	$1.41	$1.40	$1.40	$1.40	9,355
2023-12-22	$1.41	$1.41	$1.40	$1.40	$1.40	1,372
2023-12-21	$1.42	$1.42	$1.40	$1.42	$1.42	4,745
2023-12-20	$1.40	$1.42	$1.40	$1.40	$1.40	21,682
2023-12-19	$1.40	$1.41	$1.40	$1.40	$1.40	26,326
2023-12-18	$1.40	$1.42	$1.40	$1.40	$1.40	8,524
2023-12-15	$1.41	$1.43	$1.41	$1.42	$1.42	6,823
2023-12-14	$1.40	$1.45	$1.40	$1.45	$1.45	3,306
2023-12-13	$1.40	$1.45	$1.40	$1.45	$1.45	6,407
2023-12-12	$1.41	$1.43	$1.40	$1.43	$1.43	30,671
2023-12-11	$1.42	$1.43	$1.42	$1.43	$1.43	509
2023-12-08	$1.42	$1.43	$1.41	$1.43	$1.43	2,835
2023-12-07	$1.42	$1.45	$1.41	$1.45	$1.45	700
2023-12-06	$1.40	$1.47	$1.40	$1.45	$1.45	14,650
2023-12-05	$1.41	$1.41	$1.40	$1.41	$1.41	9,308
2023-12-04	$1.42	$1.42	$1.41	$1.41	$1.41	2,156
2023-12-01	$1.41	$1.45	$1.41	$1.45	$1.45	3,042
2023-11-30	$1.41	$1.45	$1.41	$1.41	$1.41	6,615
2023-11-29	$1.40	$1.42	$1.40	$1.42	$1.42	3,231
2023-11-28	$1.40	$1.45	$1.40	$1.44	$1.44	3,414
2023-11-27	$1.43	$1.43	$1.40	$1.43	$1.43	20,465
2023-11-24	$1.39	$1.40	$1.39	$1.40	$1.40	7,223
2023-11-22	$1.38	$1.40	$1.38	$1.39	$1.39	4,028
2023-11-21	$1.38	$1.40	$1.38	$1.40	$1.40	8,062
2023-11-20	$1.37	$1.42	$1.37	$1.40	$1.40	26,119
2023-11-17	$1.36	$1.38	$1.36	$1.38	$1.38	2,264
2023-11-16	$1.36	$1.40	$1.35	$1.40	$1.40	19,597
2023-11-15	$1.36	$1.38	$1.36	$1.38	$1.38	7,137
2023-11-14	$1.35	$1.37	$1.35	$1.37	$1.37	8,734
2023-11-13	$1.35	$1.35	$1.35	$1.35	$1.35	1,553
2023-11-10	$1.35	$1.37	$1.35	$1.37	$1.37	5,965
2023-11-09	$1.36	$1.37	$1.36	$1.37	$1.37	7,304
2023-11-08	$1.35	$1.35	$1.35	$1.35	$1.35	270
2023-11-07	$1.36	$1.36	$1.35	$1.36	$1.36	8,714
2023-11-06	$1.36	$1.36	$1.35	$1.36	$1.36	7,302
2023-11-03	$1.35	$1.36	$1.34	$1.36	$1.36	5,517
2023-11-02	$1.36	$1.36	$1.35	$1.36	$1.36	3,467
2023-11-01	$1.35	$1.37	$1.35	$1.36	$1.36	6,635
2023-10-31	$1.35	$1.39	$1.34	$1.38	$1.38	19,895
2023-10-30	$1.38	$1.38	$1.34	$1.38	$1.38	8,972
2023-10-27	$1.35	$1.38	$1.35	$1.35	$1.35	701
2023-10-26	$1.35	$1.35	$1.34	$1.35	$1.35	5,806
2023-10-25	$1.34	$1.35	$1.34	$1.34	$1.34	667
2023-10-24	$1.34	$1.38	$1.34	$1.38	$1.38	1,264
2023-10-23	$1.36	$1.36	$1.34	$1.36	$1.36	8,027
2023-10-20	$1.36	$1.36	$1.36	$1.36	$1.36	295
2023-10-19	$1.37	$1.39	$1.36	$1.39	$1.39	1,139
2023-10-18	$1.36	$1.38	$1.36	$1.38	$1.38	1,068
2023-10-17	$1.35	$1.39	$1.35	$1.39	$1.39	1,113
2023-10-16	$1.37	$1.38	$1.37	$1.38	$1.38	554
2023-10-13	$1.37	$1.39	$1.34	$1.39	$1.39	1,390
2023-10-12	$1.35	$1.39	$1.35	$1.39	$1.39	1,074
2023-10-11	$1.34	$1.35	$1.34	$1.34	$1.34	8,322
2023-10-10	$1.34	$1.37	$1.34	$1.37	$1.37	9,452
2023-10-09	$1.34	$1.37	$1.34	$1.37	$1.37	9,724
2023-10-06	$1.35	$1.37	$1.35	$1.37	$1.37	15,700
2023-10-05	$1.35	$1.35	$1.34	$1.35	$1.35	7,677
2023-10-04	$1.35	$1.37	$1.35	$1.35	$1.35	1,473
2023-10-03	$1.35	$1.36	$1.35	$1.35	$1.35	9,617
2023-10-02	$1.39	$1.39	$1.35	$1.35	$1.35	2,117
2023-09-29	$1.35	$1.35	$1.35	$1.35	$1.35	318
2023-09-28	$1.35	$1.35	$1.35	$1.35	$1.35	1,747
2023-09-27	$1.36	$1.37	$1.36	$1.36	$1.36	6,074
2023-09-26	$1.36	$1.36	$1.36	$1.36	$1.36	763
2023-09-25	$1.38	$1.38	$1.36	$1.38	$1.38	2,300
2023-09-22	$1.36	$1.38	$1.36	$1.38	$1.38	1,452
2023-09-21	$1.37	$1.37	$1.37	$1.37	$1.37	174
2023-09-20	$1.36	$1.36	$1.36	$1.36	$1.36	177
2023-09-19	$1.40	$1.40	$1.36	$1.38	$1.38	8,224
2023-09-18	$1.37	$1.43	$1.37	$1.41	$1.41	2,327
2023-09-15	$1.40	$1.40	$1.36	$1.37	$1.37	9,003
2023-09-14	$1.38	$1.38	$1.38	$1.38	$1.38	526
2023-09-13	$1.37	$1.37	$1.37	$1.37	$1.37	159
2023-09-12	$1.38	$1.38	$1.38	$1.38	$1.38	657
2023-09-11	$1.38	$1.42	$1.37	$1.38	$1.38	10,519
2023-09-08	$1.39	$1.41	$1.38	$1.41	$1.41	678
2023-09-07	$1.42	$1.47	$1.38	$1.44	$1.44	10,607
2023-09-06	$1.37	$1.40	$1.37	$1.37	$1.37	1,216
2023-09-05	$1.36	$1.36	$1.36	$1.36	$1.36	283
2023-09-01	$1.39	$1.39	$1.37	$1.37	$1.37	1,094
2023-08-31	$1.39	$1.39	$1.37	$1.37	$1.37	2,436
2023-08-30	$1.39	$1.41	$1.39	$1.41	$1.41	6,688
2023-08-29	$1.40	$1.40	$1.40	$1.40	$1.40	161
2023-08-28	$1.39	$1.40	$1.39	$1.40	$1.40	675
2023-08-25	$1.43	$1.43	$1.43	$1.43	$1.43	6,199
2023-08-24	$1.46	$1.46	$1.43	$1.43	$1.43	1,540
2023-08-23	$1.43	$1.48	$1.43	$1.46	$1.46	8,732
2023-08-22	$1.43	$1.46	$1.43	$1.43	$1.43	1,237
2023-08-21	$1.43	$1.46	$1.43	$1.46	$1.46	3,675
2023-08-18	$1.43	$1.45	$1.43	$1.45	$1.45	3,773
2023-08-17	$1.44	$1.45	$1.44	$1.45	$1.45	1,498
2023-08-16	$1.43	$1.43	$1.43	$1.43	$1.43	722
2023-08-15	$1.46	$1.50	$1.43	$1.48	$1.48	5,746
2023-08-14	$1.45	$1.45	$1.43	$1.44	$1.44	12,494
2023-08-11	$1.45	$1.46	$1.45	$1.45	$1.45	19,331
2023-08-10	$1.46	$1.49	$1.45	$1.46	$1.46	12,615
2023-08-09	$1.47	$1.49	$1.46	$1.47	$1.47	5,396
2023-08-08	$1.48	$1.48	$1.47	$1.47	$1.47	8,566
2023-08-07	$1.48	$1.48	$1.48	$1.48	$1.48	169
2023-08-04	$1.53	$1.53	$1.53	$1.53	$1.53	146
2023-08-03	$1.48	$1.53	$1.48	$1.53	$1.53	533
2023-08-02	$1.53	$1.53	$1.47	$1.52	$1.52	8,597
2023-08-01	$1.47	$1.53	$1.47	$1.53	$1.53	4,893
2023-07-31	$1.53	$1.53	$1.47	$1.47	$1.47	3,913
2023-07-28	$1.51	$1.53	$1.51	$1.51	$1.51	2,535
2023-07-27	$1.49	$1.54	$1.49	$1.49	$1.49	11,385
2023-07-26	$1.56	$1.56	$1.48	$1.48	$1.48	2,928
2023-07-25	$1.45	$1.53	$1.45	$1.49	$1.49	12,020
2023-07-24	$1.47	$1.47	$1.46	$1.46	$1.46	4,617
2023-07-21	$1.47	$1.50	$1.45	$1.49	$1.49	14,528
2023-07-20	$1.42	$1.48	$1.39	$1.47	$1.47	23,380
2023-07-19	$1.38	$1.43	$1.38	$1.43	$1.43	21,140
2023-07-18	$1.38	$1.40	$1.38	$1.39	$1.39	4,606
2023-07-17	$1.40	$1.41	$1.38	$1.39	$1.39	2,461
2023-07-14	$1.40	$1.42	$1.40	$1.40	$1.40	10,746
2023-07-13	$1.39	$1.42	$1.39	$1.39	$1.39	11,635
2023-07-12	$1.40	$1.41	$1.38	$1.39	$1.39	6,941
2023-07-11	$1.40	$1.41	$1.40	$1.41	$1.41	5,114
2023-07-10	$1.39	$1.42	$1.39	$1.41	$1.41	959
2023-07-07	$1.42	$1.42	$1.39	$1.39	$1.39	845
2023-07-06	$1.41	$1.41	$1.39	$1.40	$1.40	3,366
2023-07-05	$1.40	$1.40	$1.39	$1.39	$1.39	3,552
2023-07-03	$1.38	$1.41	$1.38	$1.41	$1.41	2,056
2023-06-30	$1.38	$1.42	$1.38	$1.39	$1.39	1,302
2023-06-29	$1.40	$1.41	$1.40	$1.40	$1.40	5,945
2023-06-28	$1.39	$1.40	$1.38	$1.38	$1.38	2,167
2023-06-27	$1.38	$1.40	$1.37	$1.37	$1.37	28,588
2023-06-26	$1.40	$1.40	$1.38	$1.40	$1.40	5,283
2023-06-23	$1.40	$1.40	$1.38	$1.38	$1.38	2,527
2023-06-22	$1.45	$1.45	$1.38	$1.42	$1.42	4,273
2023-06-21	$1.42	$1.42	$1.38	$1.40	$1.40	12,742
2023-06-20	$1.42	$1.42	$1.38	$1.39	$1.39	26,384
2023-06-16	$1.40	$1.46	$1.40	$1.41	$1.41	6,586
2023-06-15	$1.46	$1.46	$1.42	$1.42	$1.42	2,341
2023-06-14	$1.43	$1.43	$1.41	$1.41	$1.41	3,311
2023-06-13	$1.46	$1.48	$1.41	$1.44	$1.44	3,707
2023-06-12	$1.48	$1.48	$1.45	$1.46	$1.46	920
2023-06-09	$1.48	$1.48	$1.41	$1.43	$1.43	20,753
2023-06-08	$1.46	$1.48	$1.46	$1.47	$1.47	5,785
2023-06-07	$1.45	$1.49	$1.44	$1.47	$1.47	39,816
2023-06-06	$1.45	$1.45	$1.42	$1.42	$1.42	2,517
2023-06-05	$1.45	$1.45	$1.45	$1.45	$1.45	258
2023-06-02	$1.41	$1.45	$1.39	$1.45	$1.45	29,342
2023-06-01	$1.41	$1.43	$1.41	$1.41	$1.41	6,747
2023-05-31	$1.42	$1.46	$1.40	$1.41	$1.41	7,425
2023-05-30	$1.48	$1.48	$1.42	$1.42	$1.42	8,252
2023-05-26	$1.48	$1.50	$1.42	$1.44	$1.44	22,381
2023-05-25	$1.42	$1.49	$1.42	$1.49	$1.49	42,340
2023-05-24	$1.40	$1.43	$1.40	$1.43	$1.43	2,966
2023-05-23	$1.41	$1.41	$1.40	$1.41	$1.41	5,401
2023-05-22	$1.41	$1.41	$1.39	$1.40	$1.40	6,587
2023-05-19	$1.42	$1.46	$1.40	$1.43	$1.43	13,175
2023-05-18	$1.45	$1.45	$1.41	$1.45	$1.45	12,253
2023-05-17	$1.39	$1.46	$1.39	$1.46	$1.46	1,214
2023-05-16	$1.46	$1.46	$1.38	$1.42	$1.42	2,440
2023-05-15	$1.44	$1.45	$1.38	$1.42	$1.42	9,777
2023-05-12	$1.45	$1.47	$1.40	$1.45	$1.45	3,131
2023-05-11	$1.38	$1.47	$1.38	$1.44	$1.44	9,424
2023-05-10	$1.41	$1.54	$1.41	$1.44	$1.44	4,326
2023-05-09	$1.50	$1.50	$1.38	$1.43	$1.43	61,728
2023-05-08	$1.46	$1.54	$1.46	$1.48	$1.48	7,744
2023-05-05	$1.50	$1.57	$1.43	$1.50	$1.50	15,292
2023-05-04	$1.54	$1.59	$1.48	$1.53	$1.53	37,894
2023-05-03	$1.53	$1.62	$1.49	$1.55	$1.55	76,662
2023-05-02	$1.52	$1.57	$1.52	$1.53	$1.53	31,632
2023-05-01	$1.47	$1.59	$1.47	$1.55	$1.55	102,304
2023-04-28	$1.44	$1.50	$1.44	$1.48	$1.48	17,302
2023-04-27	$1.39	$1.49	$1.39	$1.45	$1.45	56,031
2023-04-26	$1.38	$1.38	$1.38	$1.38	$1.38	2,194
2023-04-25	$1.39	$1.39	$1.38	$1.38	$1.38	21,486
2023-04-24	$1.40	$1.40	$1.39	$1.39	$1.39	776
2023-04-21	$1.38	$1.41	$1.38	$1.40	$1.40	2,316
2023-04-20	$1.38	$1.41	$1.38	$1.41	$1.41	3,614
2023-04-19	$1.40	$1.40	$1.38	$1.38	$1.38	7,658
2023-04-18	$1.41	$1.42	$1.40	$1.40	$1.40	9,129
2023-04-17	$1.40	$1.42	$1.40	$1.40	$1.40	2,588
2023-04-14	$1.41	$1.41	$1.40	$1.40	$1.40	3,801
2023-04-13	$1.40	$1.40	$1.40	$1.40	$1.40	10,205
2023-04-12	$1.40	$1.42	$1.40	$1.40	$1.40	1,028
2023-04-11	$1.40	$1.41	$1.40	$1.41	$1.41	2,442
2023-04-10	$1.41	$1.41	$1.40	$1.41	$1.41	7,760
2023-04-06	$1.41	$1.42	$1.41	$1.41	$1.41	1,100
2023-04-05	$1.41	$1.42	$1.41	$1.41	$1.41	5,493
2023-04-04	$1.42	$1.43	$1.41	$1.42	$1.42	10,380
2023-04-03	$1.42	$1.42	$1.41	$1.42	$1.42	8,331
2023-03-31	$1.41	$1.43	$1.41	$1.42	$1.42	24,321
2023-03-30	$1.42	$1.43	$1.41	$1.41	$1.41	10,986
2023-03-29	$1.43	$1.43	$1.42	$1.43	$1.43	7,225
2023-03-28	$1.42	$1.42	$1.41	$1.41	$1.41	6,011
2023-03-27	$1.41	$1.41	$1.41	$1.41	$1.41	2,597
2023-03-24	$1.42	$1.43	$1.41	$1.41	$1.41	3,210
2023-03-23	$1.42	$1.42	$1.41	$1.42	$1.42	2,122
2023-03-22	$1.43	$1.43	$1.42	$1.42	$1.42	6,152
2023-03-21	$1.42	$1.44	$1.42	$1.42	$1.42	5,340
2023-03-20	$1.41	$1.43	$1.41	$1.42	$1.42	37,051
2023-03-17	$1.42	$1.44	$1.40	$1.41	$1.41	4,764
2023-03-16	$1.40	$1.44	$1.39	$1.40	$1.40	35,342
2023-03-15	$1.38	$1.40	$1.38	$1.39	$1.39	4,435
2023-03-14	$1.37	$1.39	$1.37	$1.38	$1.38	14,866
2023-03-13	$1.37	$1.39	$1.37	$1.38	$1.38	5,020
2023-03-10	$1.38	$1.38	$1.37	$1.37	$1.37	7,360
2023-03-09	$1.37	$1.38	$1.37	$1.37	$1.37	1,729
2023-03-08	$1.37	$1.38	$1.37	$1.37	$1.37	6,846
2023-03-07	$1.38	$1.39	$1.37	$1.37	$1.37	13,502
2023-03-06	$1.37	$1.38	$1.36	$1.36	$1.36	3,897
2023-03-03	$1.38	$1.42	$1.37	$1.37	$1.37	35,325
2023-03-02	$1.38	$1.38	$1.36	$1.37	$1.37	2,960
2023-03-01	$1.37	$1.37	$1.35	$1.36	$1.36	29,137
2023-02-28	$1.38	$1.39	$1.37	$1.38	$1.38	17,410
2023-02-27	$1.38	$1.39	$1.38	$1.38	$1.38	5,928
2023-02-24	$1.39	$1.40	$1.39	$1.40	$1.40	1,256
2023-02-23	$1.40	$1.41	$1.40	$1.40	$1.40	14,501
2023-02-22	$1.42	$1.43	$1.42	$1.42	$1.42	6,388
2023-02-21	$1.43	$1.45	$1.42	$1.42	$1.42	32,313
2023-02-17	$1.44	$1.44	$1.42	$1.43	$1.43	9,964
2023-02-16	$1.44	$1.44	$1.41	$1.43	$1.43	36,612
2023-02-15	$1.46	$1.49	$1.43	$1.44	$1.44	19,604
2023-02-14	$1.47	$1.48	$1.46	$1.46	$1.46	14,424
2023-02-13	$1.50	$1.50	$1.47	$1.48	$1.48	25,023
2023-02-10	$1.52	$1.54	$1.47	$1.49	$1.49	43,734
2023-02-09	$1.55	$1.56	$1.52	$1.52	$1.52	35,278
2023-02-08	$1.57	$1.62	$1.51	$1.54	$1.54	74,979
2023-02-07	$1.54	$1.89	$1.50	$1.57	$1.57	1,044,263
2023-02-06	$1.48	$1.60	$1.47	$1.49	$1.49	359,578
2023-02-03	$1.46	$1.46	$1.45	$1.45	$1.45	14,539
2023-02-02	$1.53	$1.53	$1.42	$1.45	$1.45	33,985
2023-02-01	$1.53	$1.53	$1.48	$1.50	$1.50	59,121
2023-01-31	$1.41	$1.54	$1.40	$1.45	$1.45	211,784
2023-01-30	$1.41	$1.42	$1.40	$1.41	$1.41	24,164
2023-01-27	$1.40	$1.42	$1.40	$1.41	$1.41	29,895
2023-01-26	$1.40	$1.41	$1.39	$1.40	$1.40	14,784
2023-01-25	$1.39	$1.42	$1.39	$1.39	$1.39	2,478
2023-01-24	$1.43	$1.43	$1.38	$1.40	$1.40	19,192
2023-01-23	$1.38	$1.42	$1.36	$1.41	$1.41	19,661
2023-01-20	$1.41	$1.41	$1.37	$1.38	$1.38	19,681
2023-01-19	$1.41	$1.45	$1.34	$1.37	$1.37	56,044
2023-01-18	$1.36	$1.48	$1.31	$1.41	$1.41	86,840
2023-01-17	$1.34	$1.37	$1.31	$1.34	$1.34	27,445
2023-01-13	$1.35	$1.38	$1.30	$1.32	$1.32	35,602
2023-01-12	$1.27	$1.38	$1.27	$1.36	$1.36	48,595
2023-01-11	$1.24	$1.26	$1.24	$1.26	$1.26	2,805
2023-01-10	$1.26	$1.26	$1.23	$1.25	$1.25	29,712
2023-01-09	$1.21	$1.30	$1.18	$1.25	$1.25	28,857
2023-01-06	$1.22	$1.23	$1.20	$1.20	$1.20	2,540
2023-01-05	$1.21	$1.26	$1.21	$1.22	$1.22	3,566
2023-01-04	$1.26	$1.26	$1.20	$1.21	$1.21	11,253
2023-01-03	$1.21	$1.24	$1.21	$1.23	$1.23	14,773
2022-12-30	$1.17	$1.22	$1.17	$1.21	$1.21	10,164
2022-12-29	$1.17	$1.23	$1.17	$1.20	$1.20	23,946
2022-12-28	$1.16	$1.18	$1.15	$1.18	$1.18	57,138
2022-12-27	$1.19	$1.19	$1.15	$1.17	$1.17	16,099
2022-12-23	$1.18	$1.22	$1.18	$1.21	$1.21	21,853
2022-12-22	$1.20	$1.20	$1.18	$1.18	$1.18	2,048
2022-12-21	$1.21	$1.21	$1.17	$1.20	$1.20	12,674
2022-12-20	$1.18	$1.21	$1.18	$1.19	$1.19	5,206
2022-12-19	$1.17	$1.20	$1.17	$1.18	$1.18	19,446
2022-12-16	$1.19	$1.21	$1.17	$1.19	$1.19	18,052
2022-12-15	$1.17	$1.19	$1.17	$1.18	$1.18	15,333
2022-12-14	$1.19	$1.20	$1.16	$1.17	$1.17	11,657
2022-12-13	$1.19	$1.20	$1.18	$1.19	$1.19	14,654
2022-12-12	$1.19	$1.20	$1.19	$1.19	$1.19	5,221
2022-12-09	$1.20	$1.22	$1.18	$1.22	$1.22	15,484
2022-12-08	$1.21	$1.23	$1.18	$1.20	$1.20	12,168
2022-12-07	$1.22	$1.22	$1.20	$1.21	$1.21	14,088
2022-12-06	$1.21	$1.24	$1.21	$1.22	$1.22	3,650
2022-12-05	$1.22	$1.24	$1.20	$1.22	$1.22	13,684
2022-12-02	$1.23	$1.24	$1.22	$1.22	$1.22	3,759
2022-12-01	$1.22	$1.25	$1.22	$1.23	$1.23	4,037
2022-11-30	$1.24	$1.26	$1.21	$1.25	$1.25	10,202
2022-11-29	$1.28	$1.28	$1.24	$1.25	$1.25	7,610
2022-11-28	$1.25	$1.26	$1.24	$1.24	$1.24	7,167
2022-11-25	$1.24	$1.26	$1.24	$1.24	$1.24	4,579
2022-11-23	$1.23	$1.27	$1.22	$1.24	$1.24	6,387
2022-11-22	$1.26	$1.27	$1.23	$1.26	$1.26	3,310
2022-11-21	$1.27	$1.27	$1.25	$1.25	$1.25	1,124
2022-11-18	$1.28	$1.29	$1.28	$1.28	$1.28	19,986
2022-11-17	$1.22	$1.26	$1.22	$1.26	$1.26	3,241
2022-11-16	$1.20	$1.24	$1.20	$1.23	$1.23	5,642
2022-11-15	$1.25	$1.25	$1.22	$1.23	$1.23	12,559
2022-11-14	$1.23	$1.25	$1.21	$1.22	$1.22	12,992
2022-11-11	$1.20	$1.23	$1.20	$1.21	$1.21	8,986
2022-11-10	$1.18	$1.22	$1.18	$1.20	$1.20	23,529
2022-11-09	$1.20	$1.22	$1.18	$1.19	$1.19	40,575
2022-11-08	$1.22	$1.23	$1.20	$1.20	$1.20	6,078
2022-11-07	$1.20	$1.24	$1.20	$1.22	$1.22	3,998
2022-11-04	$1.21	$1.22	$1.20	$1.20	$1.20	19,243
2022-11-03	$1.20	$1.23	$1.17	$1.20	$1.20	34,267
2022-11-02	$1.22	$1.25	$1.20	$1.20	$1.20	16,894
2022-11-01	$1.23	$1.25	$1.22	$1.23	$1.23	22,483
2022-10-31	$1.26	$1.29	$1.23	$1.24	$1.24	44,249
2022-10-28	$1.28	$1.34	$1.24	$1.25	$1.25	194,427
2022-10-27	$1.24	$1.30	$1.24	$1.28	$1.28	11,146
2022-10-26	$1.25	$1.30	$1.24	$1.28	$1.28	11,379
2022-10-25	$1.25	$1.30	$1.25	$1.28	$1.28	26,729
2022-10-24	$1.18	$1.27	$1.18	$1.25	$1.25	41,642
2022-10-21	$1.26	$1.30	$1.22	$1.26	$1.26	52,451
2022-10-20	$1.27	$1.33	$1.25	$1.26	$1.26	25,650
2022-10-19	$1.22	$1.33	$1.22	$1.31	$1.31	45,755
2022-10-18	$1.24	$1.27	$1.23	$1.24	$1.24	12,903
2022-10-17	$1.25	$1.25	$1.22	$1.24	$1.24	11,832
2022-10-14	$1.27	$1.29	$1.25	$1.25	$1.25	9,483
2022-10-13	$1.27	$1.28	$1.24	$1.28	$1.28	2,906
2022-10-12	$1.22	$1.32	$1.18	$1.29	$1.29	117,728
2022-10-11	$1.23	$1.23	$1.18	$1.20	$1.20	30,463
2022-10-10	$1.28	$1.28	$1.22	$1.22	$1.22	4,754
2022-10-07	$1.25	$1.29	$1.22	$1.27	$1.27	12,406
2022-10-06	$1.33	$1.33	$1.31	$1.31	$1.31	4,744
2022-10-05	$1.26	$1.31	$1.26	$1.30	$1.30	11,897
2022-10-04	$1.22	$1.30	$1.22	$1.29	$1.29	10,172
2022-10-03	$1.23	$1.23	$1.21	$1.22	$1.22	7,985
2022-09-30	$1.25	$1.26	$1.12	$1.26	$1.26	36,910
2022-09-29	$1.21	$1.26	$1.21	$1.22	$1.22	22,487
2022-09-28	$1.21	$1.25	$1.20	$1.25	$1.25	5,886
2022-09-27	$1.27	$1.27	$1.22	$1.24	$1.24	33,198
2022-09-26	$1.26	$1.27	$1.22	$1.24	$1.24	6,164
2022-09-23	$1.21	$1.25	$1.21	$1.25	$1.25	4,458
2022-09-22	$1.27	$1.30	$1.16	$1.24	$1.24	66,097
2022-09-21	$1.34	$1.34	$1.28	$1.28	$1.28	59,184
2022-09-20	$1.35	$1.37	$1.32	$1.34	$1.34	36,137
2022-09-19	$1.38	$1.38	$1.35	$1.36	$1.36	13,849
2022-09-16	$1.38	$1.40	$1.37	$1.38	$1.38	23,720
2022-09-15	$1.52	$1.52	$1.39	$1.41	$1.41	17,795
2022-09-14	$1.37	$1.42	$1.37	$1.41	$1.41	13,004
2022-09-13	$1.44	$1.52	$1.32	$1.40	$1.40	96,852
2022-09-12	$1.42	$1.46	$1.41	$1.45	$1.45	49,447
2022-09-09	$1.46	$1.49	$1.42	$1.45	$1.45	23,970
2022-09-08	$1.44	$1.47	$1.41	$1.45	$1.45	21,179
2022-09-07	$1.45	$1.45	$1.42	$1.43	$1.43	31,009
2022-09-06	$1.46	$1.47	$1.41	$1.45	$1.45	28,417
2022-09-02	$1.47	$1.49	$1.45	$1.46	$1.46	44,179
2022-09-01	$1.49	$1.52	$1.47	$1.49	$1.49	57,347
2022-08-31	$1.51	$1.52	$1.45	$1.51	$1.51	82,362
2022-08-30	$1.53	$1.56	$1.50	$1.54	$1.54	87,505
2022-08-29	$1.54	$1.58	$1.52	$1.52	$1.52	49,560
2022-08-26	$1.54	$1.59	$1.53	$1.55	$1.55	42,962
2022-08-25	$1.54	$1.58	$1.52	$1.56	$1.56	73,882
2022-08-24	$1.56	$1.61	$1.54	$1.55	$1.55	65,542
2022-08-23	$1.58	$1.60	$1.54	$1.56	$1.56	101,658
2022-08-22	$1.61	$1.62	$1.52	$1.61	$1.61	178,915
2022-08-19	$1.76	$1.77	$1.64	$1.66	$1.66	257,968
2022-08-18	$1.91	$1.94	$1.70	$1.78	$1.78	713,488
2022-08-17	$2.29	$2.40	$1.90	$1.95	$1.95	2,680,401
2022-08-16	$2.42	$2.97	$1.97	$2.16	$2.16	8,036,542
2022-08-15	$1.67	$2.70	$1.67	$2.32	$2.32	13,195,676
2022-08-12	$1.65	$1.67	$1.61	$1.64	$1.64	12,376
2022-08-11	$1.58	$1.70	$1.58	$1.65	$1.65	36,253
2022-08-10	$1.60	$1.80	$1.47	$1.55	$1.55	124,816
2022-08-09	$1.67	$1.70	$1.55	$1.59	$1.59	165,654
2022-08-08	$1.53	$1.65	$1.53	$1.59	$1.59	433,679
2022-08-05	$1.55	$1.58	$1.53	$1.57	$1.57	20,505
2022-08-04	$1.64	$1.65	$1.50	$1.51	$1.51	54,578
2022-08-03	$1.55	$1.72	$1.55	$1.61	$1.61	222,952
2022-08-02	$1.51	$1.55	$1.51	$1.54	$1.54	17,201
2022-08-01	$1.55	$1.55	$1.51	$1.51	$1.51	1,560
2022-07-29	$1.53	$1.53	$1.51	$1.53	$1.53	5,970
2022-07-28	$1.56	$1.56	$1.51	$1.54	$1.54	3,337
2022-07-27	$1.57	$1.57	$1.52	$1.53	$1.53	6,235
2022-07-26	$1.57	$1.57	$1.57	$1.57	$1.57	1,369
2022-07-25	$1.52	$1.56	$1.52	$1.53	$1.53	1,878
2022-07-22	$1.56	$1.58	$1.52	$1.57	$1.57	31,777
2022-07-21	$1.57	$1.58	$1.57	$1.57	$1.57	955
2022-07-20	$1.58	$1.58	$1.57	$1.57	$1.57	1,808
2022-07-19	$1.57	$1.58	$1.57	$1.58	$1.58	3,175
2022-07-18	$1.57	$1.57	$1.55	$1.55	$1.55	540
2022-07-15	$1.53	$1.54	$1.53	$1.53	$1.53	1,059
2022-07-14	$1.53	$1.53	$1.53	$1.53	$1.53	829
2022-07-13	$1.52	$1.53	$1.52	$1.53	$1.53	984
2022-07-12	$1.53	$1.53	$1.52	$1.52	$1.52	1,700
2022-07-11	$1.59	$1.59	$1.52	$1.54	$1.54	17,512
2022-07-08	$1.57	$1.59	$1.54	$1.56	$1.56	14,916
2022-07-07	$1.56	$1.57	$1.55	$1.57	$1.57	6,285
2022-07-06	$1.57	$1.58	$1.56	$1.57	$1.57	6,807
2022-07-05	$1.54	$1.59	$1.54	$1.57	$1.57	12,862
2022-07-01	$1.55	$1.55	$1.54	$1.54	$1.54	16,536
2022-06-30	$1.55	$1.60	$1.55	$1.55	$1.55	3,161
2022-06-29	$1.58	$1.58	$1.56	$1.56	$1.56	8,040
2022-06-28	$1.58	$1.60	$1.55	$1.55	$1.55	22,112
2022-06-27	$1.61	$1.63	$1.56	$1.56	$1.56	9,727
2022-06-24	$1.65	$1.65	$1.58	$1.59	$1.59	5,311
2022-06-23	$1.55	$1.60	$1.55	$1.60	$1.60	3,150
2022-06-22	$1.52	$1.52	$1.52	$1.52	$1.52	305
2022-06-21	$1.62	$1.62	$1.57	$1.57	$1.57	2,399
2022-06-17	$1.57	$1.57	$1.57	$1.57	$1.57	327
2022-06-16	$1.63	$1.66	$1.56	$1.60	$1.60	19,689
2022-06-15	$1.65	$1.68	$1.51	$1.64	$1.64	28,092
2022-06-14	$1.60	$1.69	$1.60	$1.69	$1.69	4,235
2022-06-13	$1.61	$1.70	$1.61	$1.61	$1.61	13,177
2022-06-10	$1.64	$1.67	$1.64	$1.67	$1.67	4,072
2022-06-09	$1.69	$1.69	$1.65	$1.67	$1.67	8,549
2022-06-08	$1.68	$1.69	$1.67	$1.69	$1.69	10,188
2022-06-07	$1.70	$1.70	$1.67	$1.68	$1.68	9,107
2022-06-06	$1.66	$1.68	$1.66	$1.67	$1.67	4,498
2022-06-03	$1.67	$1.68	$1.63	$1.63	$1.63	7,689
2022-06-02	$1.67	$1.68	$1.65	$1.67	$1.67	13,834
2022-06-01	$1.68	$1.68	$1.64	$1.64	$1.64	8,358
2022-05-31	$1.65	$1.68	$1.65	$1.66	$1.66	13,607
2022-05-27	$1.65	$1.65	$1.59	$1.63	$1.63	11,070
2022-05-26	$1.64	$1.64	$1.62	$1.63	$1.63	4,653
2022-05-25	$1.65	$1.65	$1.62	$1.62	$1.62	12,374
2022-05-24	$1.57	$1.75	$1.55	$1.61	$1.61	71,093
2022-05-23	$1.59	$1.60	$1.53	$1.55	$1.55	17,450
2022-05-20	$1.52	$1.53	$1.51	$1.53	$1.53	4,003
2022-05-19	$1.53	$1.55	$1.51	$1.52	$1.52	19,129
2022-05-18	$1.54	$1.54	$1.52	$1.53	$1.53	10,211
2022-05-17	$1.60	$1.60	$1.49	$1.52	$1.52	36,807
2022-05-16	$1.52	$1.54	$1.52	$1.53	$1.53	31,839
2022-05-13	$1.54	$1.58	$1.49	$1.52	$1.52	47,845
2022-05-12	$1.60	$1.62	$1.54	$1.54	$1.54	12,833
2022-05-11	$1.65	$1.66	$1.59	$1.59	$1.59	45,085
2022-05-10	$1.62	$1.64	$1.62	$1.64	$1.64	2,877
2022-05-09	$1.65	$1.67	$1.62	$1.62	$1.62	17,443
2022-05-06	$1.68	$1.68	$1.65	$1.65	$1.65	9,606
2022-05-05	$1.72	$1.72	$1.66	$1.67	$1.67	14,055
2022-05-04	$1.73	$1.73	$1.70	$1.71	$1.71	2,848
2022-05-03	$1.74	$1.78	$1.70	$1.75	$1.75	9,456
2022-05-02	$1.74	$1.74	$1.70	$1.73	$1.73	8,237
2022-04-29	$1.78	$1.78	$1.69	$1.74	$1.74	8,733
2022-04-28	$1.82	$1.85	$1.73	$1.75	$1.75	9,781
2022-04-27	$1.80	$1.88	$1.74	$1.81	$1.81	27,869
2022-04-26	$1.88	$1.99	$1.72	$1.74	$1.74	31,300
2022-04-25	$1.69	$1.72	$1.60	$1.71	$1.71	76,722
2022-04-22	$1.66	$1.77	$1.66	$1.68	$1.68	130,949
2022-04-21	$1.67	$1.69	$1.65	$1.69	$1.69	11,319
2022-04-20	$1.68	$1.69	$1.68	$1.68	$1.68	2,822
2022-04-19	$1.66	$1.69	$1.66	$1.67	$1.67	11,527
2022-04-18	$1.70	$1.70	$1.65	$1.66	$1.66	19,904
2022-04-14	$1.72	$1.72	$1.68	$1.68	$1.68	5,198
2022-04-13	$1.74	$1.76	$1.71	$1.71	$1.71	14,131
2022-04-12	$1.73	$1.73	$1.70	$1.70	$1.70	3,930
2022-04-11	$1.78	$1.78	$1.72	$1.72	$1.72	7,174
2022-04-08	$1.82	$1.82	$1.75	$1.77	$1.77	13,079
2022-04-07	$1.82	$1.82	$1.81	$1.82	$1.82	3,054
2022-04-06	$1.82	$1.83	$1.82	$1.82	$1.82	4,180
2022-04-05	$1.83	$1.83	$1.81	$1.82	$1.82	18,701
2022-04-04	$1.82	$1.86	$1.75	$1.81	$1.81	77,261
2022-04-01	$1.84	$1.85	$1.81	$1.82	$1.82	12,918
2022-03-31	$1.82	$1.87	$1.81	$1.81	$1.81	30,741
2022-03-30	$1.87	$1.91	$1.82	$1.84	$1.84	9,665
2022-03-29	$1.79	$1.91	$1.79	$1.85	$1.85	60,075
2022-03-28	$1.90	$1.90	$1.79	$1.81	$1.81	45,333
2022-03-25	$2.00	$2.35	$1.77	$1.90	$1.90	668,611
2022-03-24	$1.76	$1.99	$1.75	$1.92	$1.92	195,524
2022-03-23	$1.74	$1.77	$1.70	$1.76	$1.76	10,203
2022-03-22	$1.75	$1.75	$1.72	$1.74	$1.74	6,249
2022-03-21	$1.71	$1.75	$1.71	$1.74	$1.74	4,524
2022-03-18	$1.74	$1.78	$1.74	$1.75	$1.75	17,710
2022-03-17	$1.69	$1.77	$1.66	$1.74	$1.74	28,030
2022-03-16	$1.72	$1.74	$1.65	$1.69	$1.69	36,640
2022-03-15	$1.80	$1.80	$1.64	$1.65	$1.65	49,175
2022-03-14	$1.79	$1.79	$1.75	$1.75	$1.75	14,364
2022-03-11	$1.83	$1.84	$1.78	$1.79	$1.79	16,586
2022-03-10	$1.78	$1.82	$1.76	$1.81	$1.81	8,293
2022-03-09	$1.73	$1.79	$1.73	$1.79	$1.79	14,135
2022-03-08	$1.67	$1.80	$1.67	$1.68	$1.68	97,650
2022-03-07	$1.87	$1.87	$1.80	$1.80	$1.80	39,055
2022-03-04	$1.86	$1.88	$1.85	$1.87	$1.87	35,673
2022-03-03	$1.89	$1.89	$1.86	$1.87	$1.87	27,473
2022-03-02	$1.96	$1.96	$1.90	$1.90	$1.90	25,426
2022-03-01	$1.89	$1.98	$1.89	$1.95	$1.95	49,411
2022-02-28	$1.89	$1.92	$1.86	$1.88	$1.88	15,283
2022-02-25	$1.89	$1.93	$1.89	$1.92	$1.92	10,641
2022-02-24	$1.93	$1.95	$1.86	$1.87	$1.87	77,560
2022-02-23	$2.04	$2.04	$1.96	$1.97	$1.97	3,885
2022-02-22	$2.07	$2.07	$1.98	$2.00	$2.00	45,367
2022-02-18	$2.10	$2.17	$2.05	$2.08	$2.08	33,832
2022-02-17	$2.14	$2.17	$2.12	$2.12	$2.12	29,951
2022-02-16	$2.15	$2.16	$2.11	$2.16	$2.16	7,201
2022-02-15	$2.16	$2.16	$2.12	$2.15	$2.15	5,567
2022-02-14	$2.09	$2.12	$2.07	$2.11	$2.11	7,801
2022-02-11	$2.11	$2.17	$2.11	$2.14	$2.14	15,884
2022-02-10	$2.13	$2.15	$2.10	$2.13	$2.13	9,299
2022-02-09	$2.13	$2.13	$2.10	$2.13	$2.13	9,551
2022-02-08	$2.10	$2.10	$2.06	$2.07	$2.07	4,443
2022-02-07	$2.10	$2.10	$2.05	$2.08	$2.08	12,931
2022-02-04	$2.12	$2.13	$2.05	$2.10	$2.10	16,075
2022-02-03	$2.13	$2.13	$2.06	$2.09	$2.09	17,253
2022-02-02	$2.16	$2.16	$2.10	$2.13	$2.13	6,849
2022-02-01	$2.15	$2.15	$2.08	$2.12	$2.12	16,165
2022-01-31	$2.15	$2.18	$2.09	$2.12	$2.12	83,573
2022-01-28	$2.09	$2.15	$2.04	$2.12	$2.12	52,680
2022-01-27	$1.93	$2.05	$1.85	$2.04	$2.04	89,850
2022-01-26	$1.83	$1.90	$1.83	$1.86	$1.86	36,058
2022-01-25	$1.80	$1.86	$1.77	$1.83	$1.83	38,004
2022-01-24	$1.99	$1.99	$1.75	$1.80	$1.80	122,600
2022-01-21	$2.05	$2.05	$1.97	$1.99	$1.99	77,693
2022-01-20	$2.14	$2.17	$2.07	$2.07	$2.07	16,847
2022-01-19	$2.15	$2.18	$2.13	$2.13	$2.13	41,490
2022-01-18	$2.15	$2.23	$2.15	$2.17	$2.17	10,291
2022-01-14	$2.25	$2.25	$2.15	$2.16	$2.16	20,377
2022-01-13	$2.24	$2.26	$2.20	$2.25	$2.25	27,045
2022-01-12	$2.26	$2.26	$2.21	$2.22	$2.22	3,631
2022-01-11	$2.15	$2.26	$2.15	$2.19	$2.19	27,799
2022-01-10	$2.17	$2.19	$2.15	$2.19	$2.19	15,335
2022-01-07	$2.25	$2.25	$2.16	$2.16	$2.16	17,297
2022-01-06	$2.21	$2.26	$2.18	$2.25	$2.25	12,299
2022-01-05	$2.25	$2.28	$2.24	$2.24	$2.24	4,213
2022-01-04	$2.22	$2.29	$2.22	$2.22	$2.22	12,184
2022-01-03	$2.25	$2.29	$2.23	$2.29	$2.29	15,342
2021-12-31	$2.22	$2.25	$2.18	$2.25	$2.25	42,118
2021-12-30	$2.18	$2.30	$2.18	$2.23	$2.23	64,927
2021-12-29	$2.20	$2.20	$2.17	$2.18	$2.18	57,911
2021-12-28	$2.18	$2.23	$2.18	$2.19	$2.19	17,219
2021-12-27	$2.21	$2.29	$2.20	$2.26	$2.26	32,213
2021-12-23	$2.29	$2.34	$2.15	$2.21	$2.21	83,059
2021-12-22	$2.26	$2.28	$2.26	$2.28	$2.28	4,938
2021-12-21	$2.20	$2.33	$2.20	$2.28	$2.28	52,637
2021-12-20	$2.20	$2.22	$2.11	$2.15	$2.15	35,985
2021-12-17	$2.23	$2.27	$2.21	$2.23	$2.23	24,558
2021-12-16	$2.30	$2.33	$2.23	$2.24	$2.24	77,979
2021-12-15	$2.30	$2.37	$2.28	$2.36	$2.36	20,170
2021-12-14	$2.32	$2.40	$2.31	$2.33	$2.33	20,243
2021-12-13	$2.35	$2.43	$2.34	$2.35	$2.35	24,215
2021-12-10	$2.37	$2.44	$2.37	$2.44	$2.44	9,239
2021-12-09	$2.38	$2.45	$2.38	$2.42	$2.42	11,790
2021-12-08	$2.41	$2.43	$2.39	$2.42	$2.42	12,392
2021-12-07	$2.42	$2.45	$2.37	$2.41	$2.41	20,560
2021-12-06	$2.39	$2.45	$2.32	$2.42	$2.42	38,242
2021-12-03	$2.37	$2.40	$2.26	$2.34	$2.34	48,565
2021-12-02	$2.38	$2.50	$2.38	$2.43	$2.43	5,944
2021-12-01	$2.46	$2.54	$2.37	$2.40	$2.40	61,351
2021-11-30	$2.47	$2.50	$2.45	$2.46	$2.46	25,718
2021-11-29	$2.56	$2.56	$2.48	$2.52	$2.52	12,844
2021-11-26	$2.46	$2.53	$2.46	$2.53	$2.53	9,264
2021-11-24	$2.49	$2.50	$2.48	$2.50	$2.50	14,968
2021-11-23	$2.52	$2.59	$2.48	$2.49	$2.49	39,559
2021-11-22	$2.56	$2.62	$2.50	$2.54	$2.54	29,774
2021-11-19	$2.56	$2.64	$2.53	$2.54	$2.54	9,928
2021-11-18	$2.59	$2.67	$2.53	$2.54	$2.54	24,888
2021-11-17	$2.62	$2.72	$2.59	$2.60	$2.60	33,093
2021-11-16	$2.57	$2.77	$2.57	$2.65	$2.65	12,214
2021-11-15	$2.70	$2.80	$2.69	$2.69	$2.69	37,211
2021-11-12	$2.63	$2.75	$2.58	$2.74	$2.74	58,363
2021-11-11	$2.60	$2.67	$2.58	$2.60	$2.60	13,001
2021-11-10	$2.59	$2.67	$2.56	$2.57	$2.57	11,288
2021-11-09	$2.60	$2.64	$2.57	$2.58	$2.58	13,849
2021-11-08	$2.66	$2.69	$2.60	$2.62	$2.62	12,490
2021-11-05	$2.70	$2.70	$2.59	$2.63	$2.63	23,260
2021-11-04	$2.63	$2.69	$2.63	$2.66	$2.66	15,383
2021-11-03	$2.59	$2.70	$2.59	$2.65	$2.65	27,180
2021-11-02	$2.58	$2.61	$2.53	$2.57	$2.57	16,791
2021-11-01	$2.66	$2.66	$2.60	$2.62	$2.62	8,031
2021-10-29	$2.63	$2.68	$2.58	$2.61	$2.61	15,086
2021-10-28	$2.61	$2.74	$2.53	$2.67	$2.67	94,842
2021-10-27	$2.80	$2.80	$2.62	$2.69	$2.69	167,900
2021-10-26	$2.60	$2.79	$2.60	$2.77	$2.77	91,185
2021-10-25	$2.59	$2.59	$2.55	$2.59	$2.59	11,589
2021-10-22	$2.56	$2.72	$2.55	$2.59	$2.59	90,890
2021-10-21	$2.56	$2.59	$2.55	$2.57	$2.57	25,465
2021-10-20	$2.49	$2.59	$2.46	$2.57	$2.57	149,740
2021-10-19	$2.48	$2.55	$2.45	$2.47	$2.47	102,236
2021-10-18	$2.47	$2.48	$2.45	$2.48	$2.48	28,061
2021-10-15	$2.46	$2.49	$2.46	$2.47	$2.47	19,909
2021-10-14	$2.46	$2.48	$2.46	$2.46	$2.46	17,468
2021-10-13	$2.49	$2.50	$2.45	$2.45	$2.45	20,898
2021-10-12	$2.46	$2.53	$2.46	$2.47	$2.47	42,251
2021-10-11	$2.47	$2.47	$2.43	$2.46	$2.46	29,314
2021-10-08	$2.39	$2.49	$2.39	$2.40	$2.40	31,998
2021-10-07	$2.35	$2.47	$2.35	$2.39	$2.39	84,729
2021-10-06	$2.43	$2.46	$2.39	$2.40	$2.40	104,495
2021-10-05	$2.45	$2.49	$2.45	$2.47	$2.47	9,548
2021-10-04	$2.50	$2.53	$2.44	$2.47	$2.47	36,653
2021-10-01	$2.46	$2.52	$2.46	$2.50	$2.50	26,861
2021-09-30	$2.51	$2.56	$2.46	$2.46	$2.46	39,481
2021-09-29	$2.51	$2.56	$2.48	$2.49	$2.49	13,011
2021-09-28	$2.49	$2.61	$2.47	$2.53	$2.53	105,768
2021-09-27	$2.50	$2.54	$2.47	$2.49	$2.49	62,563
2021-09-24	$2.46	$2.50	$2.46	$2.49	$2.49	12,332
2021-09-23	$2.52	$2.54	$2.49	$2.49	$2.49	31,139
2021-09-22	$2.50	$2.56	$2.48	$2.53	$2.53	34,472
2021-09-21	$2.50	$2.50	$2.45	$2.47	$2.47	31,246
2021-09-20	$2.51	$2.56	$2.46	$2.50	$2.50	122,684
2021-09-17	$2.57	$2.58	$2.53	$2.53	$2.53	35,815
2021-09-16	$2.59	$2.61	$2.56	$2.56	$2.56	63,311
2021-09-15	$2.61	$2.64	$2.60	$2.61	$2.61	20,367
2021-09-14	$2.70	$2.70	$2.62	$2.64	$2.64	28,388
2021-09-13	$2.63	$2.76	$2.60	$2.70	$2.70	91,135
2021-09-10	$2.64	$2.70	$2.59	$2.61	$2.61	73,455
2021-09-09	$2.62	$2.70	$2.62	$2.64	$2.64	37,322
2021-09-08	$2.71	$2.75	$2.62	$2.66	$2.66	126,086
2021-09-07	$2.86	$2.86	$2.72	$2.74	$2.74	163,070
2021-09-03	$2.87	$2.98	$2.82	$2.86	$2.86	164,023
2021-09-02	$3.27	$3.27	$2.83	$2.92	$2.92	539,681
2021-09-01	$2.91	$3.34	$2.81	$3.27	$3.27	1,137,630
2021-08-31	$2.62	$2.91	$2.61	$2.90	$2.90	578,750
2021-08-30	$2.66	$2.68	$2.60	$2.60	$2.60	16,562
2021-08-27	$2.64	$2.70	$2.61	$2.66	$2.66	79,004
2021-08-26	$2.80	$2.84	$2.58	$2.61	$2.61	164,407
2021-08-25	$2.81	$2.91	$2.68	$2.83	$2.83	559,868
2021-08-24	$2.51	$2.85	$2.51	$2.78	$2.78	230,084
2021-08-23	$2.64	$2.64	$2.51	$2.52	$2.52	32,410
2021-08-20	$2.49	$2.58	$2.49	$2.50	$2.50	12,769
2021-08-19	$2.51	$2.54	$2.49	$2.51	$2.51	26,380
2021-08-18	$2.45	$2.66	$2.45	$2.52	$2.52	12,887
2021-08-17	$2.55	$2.67	$2.41	$2.46	$2.46	115,766
2021-08-16	$2.61	$2.68	$2.56	$2.56	$2.56	27,493
2021-08-13	$2.64	$2.67	$2.61	$2.61	$2.61	23,453
2021-08-12	$2.78	$2.78	$2.64	$2.64	$2.64	14,556
2021-08-11	$2.70	$2.70	$2.64	$2.66	$2.66	20,062
2021-08-10	$2.70	$2.72	$2.66	$2.72	$2.72	15,137
2021-08-09	$2.61	$2.76	$2.61	$2.68	$2.68	15,150
2021-08-06	$2.61	$2.72	$2.61	$2.64	$2.64	31,381
2021-08-05	$2.71	$2.71	$2.63	$2.63	$2.63	24,205
2021-08-04	$2.71	$2.78	$2.68	$2.68	$2.68	15,456
2021-08-03	$2.79	$2.79	$2.68	$2.73	$2.73	27,070
2021-08-02	$2.82	$2.85	$2.71	$2.76	$2.76	396,105
2021-07-30	$2.70	$2.75	$2.69	$2.70	$2.70	58,184
2021-07-29	$2.73	$2.78	$2.66	$2.71	$2.71	199,484
2021-07-28	$2.65	$2.72	$2.65	$2.66	$2.66	16,999
2021-07-27	$2.66	$2.67	$2.63	$2.65	$2.65	7,557
2021-07-26	$2.66	$2.75	$2.65	$2.70	$2.70	54,285
2021-07-23	$2.86	$2.86	$2.63	$2.65	$2.65	140,169
2021-07-22	$2.82	$2.86	$2.77	$2.80	$2.80	40,544
2021-07-21	$2.85	$2.88	$2.80	$2.84	$2.84	34,168
2021-07-20	$2.82	$2.85	$2.72	$2.79	$2.79	76,034
2021-07-19	$2.92	$2.93	$2.84	$2.84	$2.84	57,299
2021-07-16	$2.91	$3.03	$2.91	$2.96	$2.96	80,888
2021-07-15	$2.85	$3.07	$2.85	$2.93	$2.93	503,439
2021-07-14	$2.93	$2.95	$2.85	$2.87	$2.87	39,746
2021-07-13	$2.95	$3.03	$2.86	$2.91	$2.91	90,640
2021-07-12	$2.91	$3.03	$2.90	$2.98	$2.98	104,156
2021-07-09	$2.81	$3.10	$2.80	$2.92	$2.92	533,971
2021-07-08	$2.85	$2.86	$2.75	$2.80	$2.80	93,960
2021-07-07	$2.94	$2.96	$2.88	$2.88	$2.88	24,133
2021-07-06	$2.96	$2.96	$2.94	$2.96	$2.96	8,493
2021-07-02	$2.97	$2.98	$2.90	$2.95	$2.95	60,970
2021-07-01	$3.02	$3.03	$2.93	$2.93	$2.93	57,609
2021-06-30	$2.94	$3.15	$2.94	$3.03	$3.03	146,350
2021-06-29	$2.88	$3.04	$2.88	$2.91	$2.91	164,562
2021-06-28	$2.88	$2.98	$2.87	$2.88	$2.88	37,746
2021-06-25	$2.90	$2.95	$2.90	$2.90	$2.90	23,206
2021-06-24	$2.90	$3.00	$2.86	$2.94	$2.94	95,251
2021-06-23	$2.82	$2.89	$2.82	$2.89	$2.89	38,819
2021-06-22	$2.84	$2.88	$2.81	$2.82	$2.82	25,704
2021-06-21	$2.88	$2.90	$2.82	$2.84	$2.84	48,212
2021-06-18	$2.85	$2.88	$2.83	$2.87	$2.87	26,776
2021-06-17	$2.95	$3.01	$2.85	$2.90	$2.90	53,163
2021-06-16	$2.96	$3.00	$2.93	$2.95	$2.95	15,461
2021-06-15	$2.98	$3.00	$2.95	$2.96	$2.96	30,552
2021-06-14	$3.08	$3.08	$2.95	$3.00	$3.00	52,588
2021-06-11	$3.08	$3.08	$3.01	$3.05	$3.05	12,141
2021-06-10	$3.05	$3.12	$3.02	$3.04	$3.04	36,889
2021-06-09	$3.04	$3.15	$3.00	$3.03	$3.03	104,246
2021-06-08	$3.02	$3.05	$3.00	$3.04	$3.04	30,870
2021-06-07	$3.02	$3.07	$2.97	$3.04	$3.04	54,333
2021-06-04	$2.98	$3.06	$2.92	$3.02	$3.02	112,679
2021-06-03	$2.93	$2.97	$2.86	$2.94	$2.94	32,198
2021-06-02	$2.86	$2.94	$2.84	$2.93	$2.93	85,920
2021-06-01	$2.93	$2.98	$2.80	$2.85	$2.85	122,230
2021-05-28	$2.87	$3.20	$2.85	$2.92	$2.92	1,207,314
2021-05-27	$3.00	$3.02	$2.86	$2.90	$2.90	84,403
2021-05-26	$2.75	$3.08	$2.75	$3.01	$3.01	232,290
2021-05-25	$2.73	$2.77	$2.72	$2.72	$2.72	16,804
2021-05-24	$2.73	$2.82	$2.72	$2.77	$2.77	24,429
2021-05-21	$2.79	$2.80	$2.70	$2.73	$2.73	20,299
2021-05-20	$2.63	$2.88	$2.63	$2.71	$2.71	96,194
2021-05-19	$2.65	$2.69	$2.60	$2.64	$2.64	24,324
2021-05-18	$2.66	$2.72	$2.65	$2.70	$2.70	26,027
2021-05-17	$2.72	$2.72	$2.64	$2.65	$2.65	24,919
2021-05-14	$2.61	$2.73	$2.56	$2.73	$2.73	28,016
2021-05-13	$2.66	$2.70	$2.53	$2.58	$2.58	27,152
2021-05-12	$2.68	$2.68	$2.58	$2.61	$2.61	47,964
2021-05-11	$2.73	$2.78	$2.64	$2.68	$2.68	134,002
2021-05-10	$2.89	$2.89	$2.79	$2.79	$2.79	51,117
2021-05-07	$2.81	$2.99	$2.81	$2.85	$2.85	323,563
2021-05-06	$2.90	$2.91	$2.81	$2.85	$2.85	77,728
2021-05-05	$2.96	$2.96	$2.84	$2.89	$2.89	101,474
2021-05-04	$2.92	$2.99	$2.85	$2.98	$2.98	350,730
2021-05-03	$2.92	$2.98	$2.90	$2.90	$2.90	34,936
2021-04-30	$2.98	$3.04	$2.92	$2.92	$2.92	46,807
2021-04-29	$3.10	$3.14	$2.97	$3.01	$3.01	58,605
2021-04-28	$3.06	$3.10	$3.03	$3.06	$3.06	25,275
2021-04-27	$3.10	$3.14	$3.03	$3.07	$3.07	81,531
2021-04-26	$3.01	$3.09	$2.97	$3.07	$3.07	100,467
2021-04-23	$3.01	$3.06	$2.95	$3.01	$3.01	69,298
2021-04-22	$3.00	$3.12	$2.92	$2.99	$2.99	124,849
2021-04-21	$2.94	$3.04	$2.85	$3.00	$3.00	143,888
2021-04-20	$2.92	$2.97	$2.85	$2.89	$2.89	109,033
2021-04-19	$2.94	$3.01	$2.87	$2.91	$2.91	94,903
2021-04-16	$2.95	$3.14	$2.92	$2.92	$2.92	355,455
2021-04-15	$3.02	$3.03	$2.95	$3.00	$3.00	129,378
2021-04-14	$3.03	$3.18	$3.00	$3.02	$3.02	97,947
2021-04-13	$3.13	$3.16	$3.03	$3.08	$3.08	122,364
2021-04-12	$3.25	$3.26	$3.06	$3.12	$3.12	141,778
2021-04-09	$3.35	$3.38	$3.25	$3.27	$3.27	115,682
2021-04-08	$3.45	$3.46	$3.31	$3.36	$3.36	213,632
2021-04-07	$3.42	$3.53	$3.35	$3.42	$3.42	194,095
2021-04-06	$3.51	$3.59	$3.35	$3.36	$3.36	144,480
2021-04-05	$3.39	$3.63	$3.39	$3.52	$3.52	429,368
2021-04-01	$3.43	$3.48	$3.35	$3.40	$3.40	150,872
2021-03-31	$3.43	$3.65	$3.31	$3.41	$3.41	555,509
2021-03-30	$3.40	$3.64	$3.40	$3.45	$3.45	304,796
2021-03-29	$3.75	$3.95	$3.44	$3.45	$3.45	702,361
2021-03-26	$4.20	$4.34	$3.80	$3.81	$3.81	1,077,709
2021-03-25	$4.85	$5.56	$3.87	$4.51	$4.51	7,899,307
2021-03-24	$3.90	$4.90	$3.77	$4.86	$4.86	18,545,263
2021-03-23	$3.97	$4.27	$3.69	$3.75	$3.75	1,546,421
2021-03-22	$3.74	$3.80	$3.58	$3.73	$3.73	300,122
2021-03-19	$3.72	$3.81	$3.65	$3.74	$3.74	93,173
2021-03-18	$3.75	$4.17	$3.62	$3.76	$3.76	665,427
2021-03-17	$3.52	$3.96	$3.51	$3.74	$3.74	467,021
2021-03-16	$3.66	$3.68	$3.51	$3.57	$3.57	171,422
2021-03-15	$3.83	$3.87	$3.62	$3.71	$3.71	360,384
2021-03-12	$4.28	$4.32	$3.72	$4.08	$4.08	8,072,442
2021-03-11	$3.38	$3.66	$3.33	$3.52	$3.52	68,797
2021-03-10	$3.20	$3.30	$3.20	$3.30	$3.30	18,873
2021-03-09	$3.13	$3.42	$3.13	$3.20	$3.20	8,005
2021-03-08	$3.02	$3.24	$3.02	$3.13	$3.13	6,537
2021-03-05	$3.13	$3.29	$3.13	$3.18	$3.18	10,252
2021-03-04	$3.32	$3.41	$3.12	$3.13	$3.13	61,343
2021-03-03	$3.40	$3.49	$3.35	$3.36	$3.36	70,825
2021-03-02	$3.51	$3.51	$3.36	$3.40	$3.40	16,142
2021-03-01	$3.35	$3.51	$3.35	$3.41	$3.41	26,190
2021-02-26	$3.41	$3.45	$3.27	$3.34	$3.34	38,274
2021-02-25	$3.59	$3.59	$3.39	$3.42	$3.42	30,463
2021-02-24	$3.53	$3.62	$3.39	$3.60	$3.60	39,475
2021-02-23	$3.65	$3.65	$3.23	$3.44	$3.44	217,477
2021-02-22	$3.92	$3.93	$3.77	$3.79	$3.79	58,535
2021-02-19	$3.85	$3.94	$3.84	$3.91	$3.91	62,088
2021-02-18	$3.97	$3.99	$3.75	$3.88	$3.88	101,589
2021-02-17	$3.78	$4.15	$3.71	$4.07	$4.07	650,059
2021-02-16	$3.80	$3.85	$3.72	$3.75	$3.75	85,897
2021-02-12	$3.69	$3.87	$3.63	$3.84	$3.84	93,470
2021-02-11	$3.80	$3.81	$3.62	$3.73	$3.73	59,252
2021-02-10	$3.90	$3.95	$3.73	$3.79	$3.79	53,272
2021-02-09	$3.77	$3.90	$3.60	$3.88	$3.88	216,594
2021-02-08	$3.80	$3.85	$3.61	$3.66	$3.66	138,616
2021-02-05	$3.64	$3.70	$3.58	$3.70	$3.70	47,341
2021-02-04	$3.41	$3.63	$3.36	$3.58	$3.58	118,134
2021-02-03	$3.36	$3.44	$3.33	$3.36	$3.36	55,645
2021-02-02	$3.48	$3.48	$3.35	$3.35	$3.35	22,685
2021-02-01	$3.54	$3.54	$3.37	$3.37	$3.37	60,123
2021-01-29	$3.41	$3.60	$3.38	$3.48	$3.48	62,296
2021-01-28	$3.37	$3.52	$3.36	$3.42	$3.42	73,245
2021-01-27	$3.61	$3.61	$3.30	$3.37	$3.37	128,716
2021-01-26	$3.65	$3.69	$3.48	$3.62	$3.62	215,744
2021-01-25	$4.10	$4.29	$3.46	$3.70	$3.70	933,150
2021-01-22	$3.26	$3.50	$3.26	$3.45	$3.45	314,422
2021-01-21	$3.30	$3.34	$3.26	$3.30	$3.30	14,944
2021-01-20	$3.25	$3.30	$3.25	$3.28	$3.28	19,408
2021-01-19	$3.35	$3.35	$3.27	$3.30	$3.30	9,962
2021-01-15	$3.30	$3.34	$3.21	$3.32	$3.32	35,087
2021-01-14	$3.46	$3.46	$3.28	$3.31	$3.31	48,932
2021-01-13	$3.23	$3.47	$3.17	$3.47	$3.47	117,929
2021-01-12	$3.19	$3.24	$3.18	$3.21	$3.21	14,236
2021-01-11	$3.15	$3.24	$3.15	$3.19	$3.19	26,783
2021-01-08	$3.22	$3.26	$3.15	$3.18	$3.18	42,693
2021-01-07	$3.12	$3.24	$3.10	$3.22	$3.22	61,412
2021-01-06	$3.10	$3.18	$3.07	$3.08	$3.08	46,458
2021-01-05	$3.08	$3.19	$3.06	$3.12	$3.12	19,425
2021-01-04	$3.20	$3.22	$3.05	$3.06	$3.06	61,318
2020-12-31	$3.19	$3.27	$3.10	$3.20	$3.20	66,456
2020-12-30	$3.23	$3.32	$3.12	$3.18	$3.18	53,522
2020-12-29	$3.11	$3.24	$3.06	$3.20	$3.20	117,158
2020-12-28	$2.92	$3.08	$2.91	$3.04	$3.04	56,100
2020-12-24	$2.93	$2.95	$2.87	$2.94	$2.94	95,036
2020-12-23	$2.92	$2.98	$2.87	$2.94	$2.94	55,178
2020-12-22	$2.90	$2.98	$2.85	$2.95	$2.95	60,835
2020-12-21	$3.00	$3.00	$2.86	$2.92	$2.92	103,120
2020-12-18	$3.01	$3.05	$2.96	$2.99	$2.99	45,405
2020-12-17	$3.07	$3.09	$3.02	$3.07	$3.07	57,677
2020-12-16	$3.00	$3.11	$2.95	$3.08	$3.08	44,861
2020-12-15	$3.01	$3.18	$2.94	$3.02	$3.02	77,731
2020-12-14	$3.23	$3.23	$3.05	$3.05	$3.05	60,695
2020-12-11	$3.10	$3.23	$3.06	$3.08	$3.08	66,577
2020-12-10	$3.32	$3.35	$3.05	$3.10	$3.10	73,655
2020-12-09	$3.10	$3.55	$2.92	$3.18	$3.18	1,445,877
2020-12-08	$2.83	$3.90	$2.82	$3.07	$3.07	2,443,451
2020-12-07	$2.83	$2.86	$2.83	$2.86	$2.86	5,983
2020-12-04	$2.85	$2.90	$2.80	$2.86	$2.86	14,056
2020-12-03	$2.87	$2.89	$2.81	$2.86	$2.86	16,748
2020-12-02	$2.84	$2.88	$2.77	$2.84	$2.84	23,749
2020-12-01	$2.86	$2.91	$2.85	$2.88	$2.88	33,239
2020-11-30	$2.80	$2.88	$2.80	$2.86	$2.86	11,226
2020-11-27	$2.82	$2.91	$2.82	$2.82	$2.82	30,441
2020-11-25	$2.84	$2.84	$2.81	$2.84	$2.84	4,690
2020-11-24	$2.81	$2.89	$2.81	$2.85	$2.85	10,143
2020-11-23	$2.89	$2.89	$2.84	$2.84	$2.84	2,606
2020-11-20	$2.83	$2.86	$2.80	$2.82	$2.82	17,273
2020-11-19	$2.80	$2.80	$2.78	$2.78	$2.78	1,342
2020-11-18	$2.80	$2.82	$2.80	$2.80	$2.80	1,541
2020-11-17	$2.77	$2.80	$2.77	$2.79	$2.79	7,540
2020-11-16	$2.77	$2.88	$2.77	$2.77	$2.77	32,577
2020-11-13	$2.80	$2.83	$2.77	$2.77	$2.77	33,626
2020-11-12	$2.80	$2.80	$2.80	$2.80	$2.80	315
2020-11-11	$2.81	$2.85	$2.77	$2.80	$2.80	12,235
2020-11-10	$2.81	$2.82	$2.81	$2.82	$2.82	565
2020-11-09	$2.89	$2.89	$2.77	$2.81	$2.81	2,969
2020-11-06	$2.85	$2.89	$2.78	$2.89	$2.89	9,175
2020-11-05	$2.88	$2.88	$2.83	$2.83	$2.83	1,141
2020-11-04	$2.86	$2.92	$2.78	$2.89	$2.89	5,233
2020-11-03	$2.91	$2.91	$2.83	$2.87	$2.87	5,673
2020-11-02	$2.89	$2.89	$2.86	$2.86	$2.86	5,991
2020-10-30	$2.86	$2.92	$2.84	$2.92	$2.92	15,348
2020-10-29	$2.80	$2.93	$2.80	$2.82	$2.82	10,444
2020-10-28	$2.78	$2.83	$2.78	$2.82	$2.82	10,665
2020-10-27	$2.85	$2.85	$2.82	$2.82	$2.82	1,326
2020-10-26	$2.89	$2.89	$2.76	$2.80	$2.80	35,168
2020-10-23	$2.85	$2.90	$2.85	$2.90	$2.90	790
2020-10-22	$2.87	$2.95	$2.81	$2.88	$2.88	5,766
2020-10-21	$2.84	$2.98	$2.81	$2.93	$2.93	45,718
2020-10-20	$2.85	$2.92	$2.82	$2.85	$2.85	5,587
2020-10-19	$2.81	$2.95	$2.81	$2.85	$2.85	42,609
2020-10-16	$2.84	$2.84	$2.78	$2.84	$2.84	7,000
2020-10-15	$2.80	$2.83	$2.80	$2.83	$2.83	1,580
2020-10-14	$2.84	$2.94	$2.80	$2.82	$2.82	7,863
2020-10-13	$2.83	$2.89	$2.83	$2.85	$2.85	3,467
2020-10-12	$2.85	$2.88	$2.81	$2.83	$2.83	7,948
2020-10-09	$2.95	$2.98	$2.87	$2.87	$2.87	10,720
2020-10-08	$2.90	$2.90	$2.84	$2.84	$2.84	3,751
2020-10-07	$2.85	$2.93	$2.82	$2.90	$2.90	7,740
2020-10-06	$2.92	$2.92	$2.81	$2.82	$2.82	5,539
2020-10-05	$2.90	$2.90	$2.78	$2.79	$2.79	12,761
2020-10-02	$2.80	$2.89	$2.75	$2.85	$2.85	29,943
2020-10-01	$2.85	$2.85	$2.81	$2.85	$2.85	2,642
2020-09-30	$2.82	$2.88	$2.81	$2.84	$2.84	9,167
2020-09-29	$2.84	$2.84	$2.80	$2.84	$2.84	23,668
2020-09-28	$2.92	$2.95	$2.80	$2.83	$2.83	42,364
2020-09-25	$3.00	$3.10	$2.83	$2.85	$2.85	239,445
2020-09-24	$3.04	$3.04	$2.90	$2.96	$2.96	32,883
2020-09-23	$2.87	$2.98	$2.87	$2.98	$2.98	39,476
2020-09-22	$2.80	$2.94	$2.76	$2.90	$2.90	36,730
2020-09-21	$2.86	$2.90	$2.80	$2.81	$2.81	10,839
2020-09-18	$2.86	$2.92	$2.86	$2.88	$2.88	23,561
2020-09-17	$2.88	$2.89	$2.81	$2.86	$2.86	23,566
2020-09-16	$2.79	$2.99	$2.79	$2.92	$2.92	28,927
2020-09-15	$2.85	$2.93	$2.78	$2.87	$2.87	13,297
2020-09-14	$2.95	$2.95	$2.61	$2.79	$2.79	55,606
2020-09-11	$2.95	$2.95	$2.80	$2.88	$2.88	43,799
2020-09-10	$3.05	$3.14	$2.90	$2.94	$2.94	162,675
2020-09-09	$2.85	$3.06	$2.85	$3.00	$3.00	60,209
2020-09-08	$2.81	$2.95	$2.80	$2.87	$2.87	76,752
2020-09-04	$2.68	$3.04	$2.61	$2.85	$2.85	35,227
2020-09-03	$2.65	$2.73	$2.62	$2.73	$2.73	5,808
2020-09-02	$2.64	$2.72	$2.63	$2.70	$2.70	4,407
2020-09-01	$2.70	$2.70	$2.66	$2.66	$2.66	6,513
2020-08-31	$2.78	$2.86	$2.65	$2.73	$2.73	16,456
2020-08-28	$2.66	$2.75	$2.64	$2.73	$2.73	10,742
2020-08-27	$2.64	$2.66	$2.63	$2.66	$2.66	1,145
2020-08-26	$2.64	$2.71	$2.62	$2.71	$2.71	30,691
2020-08-25	$2.66	$2.66	$2.58	$2.62	$2.62	11,235
2020-08-24	$2.70	$2.70	$2.59	$2.64	$2.64	26,196
2020-08-21	$2.70	$2.75	$2.61	$2.71	$2.71	22,414
2020-08-20	$2.65	$2.71	$2.65	$2.70	$2.70	2,326
2020-08-19	$2.73	$2.77	$2.61	$2.68	$2.68	22,196
2020-08-18	$2.74	$2.74	$2.69	$2.73	$2.73	1,599
2020-08-17	$2.69	$2.87	$2.69	$2.74	$2.74	6,629
2020-08-14	$2.72	$2.75	$2.69	$2.69	$2.69	12,068
2020-08-13	$2.70	$2.76	$2.61	$2.67	$2.67	41,769
2020-08-12	$2.83	$2.89	$2.69	$2.69	$2.69	45,271
2020-08-11	$2.87	$2.87	$2.85	$2.86	$2.86	3,443
2020-08-10	$2.95	$2.95	$2.85	$2.87	$2.87	12,631
2020-08-07	$2.85	$2.95	$2.85	$2.92	$2.92	12,241
2020-08-06	$2.94	$2.98	$2.83	$2.85	$2.85	22,548
2020-08-05	$2.95	$2.96	$2.94	$2.94	$2.94	4,640
2020-08-04	$2.96	$2.96	$2.94	$2.95	$2.95	4,467
2020-08-03	$2.97	$3.00	$2.93	$2.94	$2.94	11,850
2020-07-31	$3.00	$3.05	$2.97	$2.97	$2.97	25,701
2020-07-30	$3.08	$3.19	$3.00	$3.05	$3.05	36,195
2020-07-29	$2.93	$3.14	$2.93	$3.02	$3.02	51,674
2020-07-28	$2.96	$2.96	$2.92	$2.92	$2.92	9,034
2020-07-27	$2.97	$3.00	$2.96	$2.96	$2.96	13,480
2020-07-24	$2.98	$3.02	$2.97	$2.97	$2.97	14,819
2020-07-23	$3.07	$3.07	$2.96	$2.96	$2.96	7,075
2020-07-22	$3.06	$3.06	$2.95	$2.99	$2.99	10,922
2020-07-21	$3.01	$3.04	$2.97	$2.99	$2.99	13,703
2020-07-20	$3.00	$3.02	$2.96	$2.96	$2.96	23,124
2020-07-17	$2.95	$3.05	$2.94	$2.96	$2.96	18,700
2020-07-16	$2.92	$3.00	$2.92	$2.98	$2.98	6,000
2020-07-15	$2.94	$3.07	$2.94	$2.98	$2.98	12,400
2020-07-14	$2.96	$3.00	$2.87	$2.94	$2.94	14,200
2020-07-13	$2.97	$3.03	$2.90	$2.93	$2.93	27,700
2020-07-10	$3.00	$3.06	$2.95	$2.96	$2.96	9,600
2020-07-09	$2.92	$3.07	$2.92	$3.00	$3.00	65,300
2020-07-08	$2.87	$3.02	$2.81	$2.92	$2.92	34,400
2020-07-07	$2.93	$2.95	$2.83	$2.87	$2.87	46,400
2020-07-06	$3.03	$3.05	$2.97	$2.97	$2.97	25,900
2020-07-02	$3.06	$3.15	$2.97	$3.03	$3.03	37,000
2020-07-01	$3.12	$3.20	$2.93	$3.04	$3.04	61,700
2020-06-30	$3.02	$3.25	$2.99	$3.15	$3.15	164,100
2020-06-29	$2.92	$3.00	$2.92	$3.00	$3.00	12,300
2020-06-26	$3.01	$3.01	$2.92	$2.92	$2.92	10,037
2020-06-25	$2.85	$3.01	$2.85	$2.94	$2.94	12,375
2020-06-24	$2.96	$2.96	$2.81	$2.87	$2.87	20,961
2020-06-23	$3.00	$3.13	$3.00	$3.03	$3.03	55,813
2020-06-22	$2.88	$3.11	$2.88	$3.08	$3.08	66,075
2020-06-19	$2.98	$3.05	$2.90	$2.94	$2.94	40,519
2020-06-18	$3.13	$3.20	$2.91	$3.00	$3.00	46,155
2020-06-17	$3.00	$3.05	$2.70	$2.98	$2.98	88,762
2020-06-16	$2.80	$3.15	$2.80	$3.04	$3.04	343,069
2020-06-15	$2.68	$2.81	$2.68	$2.77	$2.77	9,984
2020-06-12	$2.71	$2.75	$2.69	$2.70	$2.70	9,686
2020-06-11	$2.83	$2.84	$2.66	$2.70	$2.70	19,239
2020-06-10	$2.81	$2.94	$2.75	$2.84	$2.84	27,745
2020-06-09	$2.82	$2.94	$2.71	$2.80	$2.80	19,806
2020-06-08	$2.91	$2.96	$2.75	$2.83	$2.83	12,644
2020-06-05	$2.98	$3.05	$2.82	$2.92	$2.92	38,435
2020-06-04	$2.80	$3.02	$2.72	$2.94	$2.94	264,147
2020-06-03	$2.80	$2.84	$2.71	$2.76	$2.76	32,030
2020-06-02	$2.79	$2.79	$2.65	$2.77	$2.77	32,317
2020-06-01	$2.70	$2.80	$2.69	$2.70	$2.70	34,109
2020-05-29	$2.66	$2.85	$2.66	$2.79	$2.79	56,381
2020-05-28	$2.70	$2.70	$2.62	$2.69	$2.69	28,847
2020-05-27	$2.72	$2.72	$2.62	$2.71	$2.71	34,904
2020-05-26	$2.66	$2.78	$2.63	$2.77	$2.77	100,495
2020-05-22	$3.00	$3.00	$2.71	$2.80	$2.80	127,387
2020-05-21	$3.18	$3.19	$2.53	$3.09	$3.09	511,276
2020-05-20	$2.49	$3.75	$2.46	$3.52	$3.52	483,422
2020-05-19	$2.43	$2.51	$2.43	$2.49	$2.49	77,612
2020-05-18	$2.40	$2.48	$2.35	$2.46	$2.46	76,984
2020-05-15	$2.20	$2.44	$2.20	$2.36	$2.36	22,749
2020-05-14	$2.25	$2.25	$2.22	$2.22	$2.22	41,152
2020-05-13	$2.31	$2.31	$2.25	$2.26	$2.26	6,765
2020-05-12	$2.35	$2.37	$2.31	$2.35	$2.35	2,994
2020-05-11	$2.29	$2.38	$2.29	$2.31	$2.31	4,886
2020-05-08	$2.30	$2.34	$2.30	$2.31	$2.31	3,446
2020-05-07	$2.33	$2.37	$2.31	$2.35	$2.35	2,876
2020-05-06	$2.30	$2.36	$2.30	$2.35	$2.35	4,561
2020-05-05	$2.29	$2.37	$2.29	$2.31	$2.31	2,355
2020-05-04	$2.36	$2.36	$2.29	$2.29	$2.29	7,508
2020-05-01	$2.39	$2.43	$2.38	$2.38	$2.38	2,731
2020-04-30	$2.36	$2.43	$2.30	$2.33	$2.33	6,596
2020-04-29	$2.32	$2.44	$2.32	$2.44	$2.44	14,332
2020-04-28	$2.33	$2.34	$2.33	$2.34	$2.34	2,691
2020-04-27	$2.39	$2.39	$2.28	$2.35	$2.35	48,378
2020-04-24	$2.42	$2.45	$2.36	$2.36	$2.36	15,290
2020-04-23	$2.46	$2.46	$2.40	$2.43	$2.43	16,754
2020-04-22	$2.49	$2.49	$2.34	$2.46	$2.46	15,067
2020-04-21	$2.45	$2.48	$2.34	$2.47	$2.47	4,757
2020-04-20	$2.48	$2.49	$2.34	$2.46	$2.46	38,720
2020-04-17	$2.47	$2.49	$2.33	$2.42	$2.42	16,266
2020-04-16	$2.52	$2.56	$2.32	$2.46	$2.46	37,962
2020-04-15	$2.31	$2.53	$2.31	$2.51	$2.51	80,570
2020-04-14	$2.27	$2.40	$2.27	$2.35	$2.35	46,295
2020-04-13	$2.24	$2.28	$2.24	$2.27	$2.27	7,964
2020-04-09	$2.23	$2.32	$2.23	$2.27	$2.27	37,807
2020-04-08	$2.33	$2.34	$2.24	$2.24	$2.24	7,292
2020-04-07	$2.35	$2.35	$2.27	$2.28	$2.28	28,782
2020-04-06	$2.29	$2.31	$2.26	$2.31	$2.31	38,228
2020-04-03	$2.20	$2.25	$2.18	$2.24	$2.24	9,046
2020-04-02	$2.26	$2.32	$2.26	$2.31	$2.31	44,367
2020-04-01	$2.30	$2.35	$2.25	$2.27	$2.27	9,841
2020-03-31	$2.30	$2.33	$2.20	$2.26	$2.26	6,935
2020-03-30	$2.24	$2.32	$2.22	$2.28	$2.28	14,765
2020-03-27	$2.15	$2.31	$2.15	$2.26	$2.26	28,938
2020-03-26	$2.14	$2.19	$2.13	$2.17	$2.17	9,755
2020-03-25	$2.18	$2.19	$2.11	$2.14	$2.14	14,836
2020-03-24	$2.15	$2.20	$2.12	$2.12	$2.12	6,758
2020-03-23	$2.18	$2.20	$2.06	$2.10	$2.10	25,798
2020-03-20	$2.32	$2.35	$2.20	$2.20	$2.20	31,581
2020-03-19	$2.03	$2.27	$1.96	$2.24	$2.24	43,811
2020-03-18	$2.09	$2.09	$2.03	$2.03	$2.03	2,288
2020-03-17	$2.00	$2.17	$1.91	$2.15	$2.15	14,622
2020-03-16	$2.01	$2.04	$2.00	$2.01	$2.01	15,466
2020-03-13	$2.07	$2.11	$2.06	$2.06	$2.06	14,513
2020-03-12	$2.10	$2.13	$2.06	$2.06	$2.06	88,585
2020-03-11	$2.25	$2.25	$2.08	$2.17	$2.17	70,060
2020-03-10	$2.26	$2.33	$2.19	$2.32	$2.32	32,528
2020-03-09	$2.31	$2.34	$2.20	$2.20	$2.20	16,701
2020-03-06	$2.31	$2.42	$2.31	$2.41	$2.41	6,668
2020-03-05	$2.36	$2.39	$2.36	$2.38	$2.38	1,199
2020-03-04	$2.41	$2.41	$2.35	$2.40	$2.40	6,342
2020-03-03	$2.41	$2.41	$2.32	$2.35	$2.35	16,388
2020-03-02	$2.35	$2.41	$2.35	$2.41	$2.41	2,017
2020-02-28	$2.39	$2.48	$2.33	$2.37	$2.37	10,337
2020-02-27	$2.36	$2.41	$2.32	$2.32	$2.32	7,515
2020-02-26	$2.43	$2.43	$2.37	$2.43	$2.43	7,455
2020-02-25	$2.52	$2.53	$2.40	$2.43	$2.43	20,051
2020-02-24	$2.50	$2.54	$2.47	$2.52	$2.52	12,543
2020-02-21	$2.48	$2.54	$2.48	$2.54	$2.54	8,142
2020-02-20	$2.55	$2.55	$2.51	$2.52	$2.52	553
2020-02-19	$2.45	$2.45	$2.42	$2.43	$2.43	16,152
2020-02-18	$2.48	$2.48	$2.42	$2.46	$2.46	34,738
2020-02-14	$2.44	$2.61	$2.44	$2.51	$2.51	91,069
2020-02-13	$2.44	$2.47	$2.32	$2.45	$2.45	37,210
2020-02-12	$2.45	$2.45	$2.42	$2.44	$2.44	6,814
2020-02-11	$2.43	$2.45	$2.43	$2.45	$2.45	10,713
2020-02-10	$2.42	$2.46	$2.42	$2.45	$2.45	45,988
2020-02-07	$2.45	$2.45	$2.42	$2.44	$2.44	24,268
2020-02-06	$2.43	$2.43	$2.41	$2.42	$2.42	3,107
2020-02-05	$2.41	$2.44	$2.41	$2.43	$2.43	16,438
2020-02-04	$2.41	$2.43	$2.38	$2.42	$2.42	7,853
2020-02-03	$2.40	$2.43	$2.38	$2.43	$2.43	15,222
2020-01-31	$2.38	$2.40	$2.35	$2.38	$2.38	19,111
2020-01-30	$2.36	$2.41	$2.35	$2.35	$2.35	50,528
2020-01-29	$2.35	$2.36	$2.30	$2.33	$2.33	20,269
2020-01-28	$2.35	$2.36	$2.35	$2.35	$2.35	2,349
2020-01-27	$2.32	$2.35	$2.30	$2.34	$2.34	25,110
2020-01-24	$2.24	$2.33	$2.24	$2.31	$2.31	24,010
2020-01-23	$2.16	$2.25	$2.16	$2.24	$2.24	11,585
2020-01-22	$2.17	$2.17	$2.11	$2.15	$2.15	30,819
2020-01-21	$2.21	$2.23	$2.15	$2.16	$2.16	30,081
2020-01-17	$2.22	$2.26	$2.17	$2.21	$2.21	76,322
2020-01-16	$2.30	$2.33	$2.21	$2.22	$2.22	67,198
2020-01-15	$2.30	$2.41	$2.27	$2.34	$2.34	57,372
2020-01-14	$2.27	$2.39	$2.20	$2.34	$2.34	73,510
2020-01-13	$2.26	$2.40	$2.25	$2.30	$2.30	30,843
2020-01-10	$2.30	$2.31	$2.26	$2.27	$2.27	5,390
2020-01-09	$2.12	$2.30	$2.12	$2.26	$2.26	55,646
2020-01-08	$2.10	$2.16	$2.05	$2.14	$2.14	47,428
2020-01-07	$2.28	$2.28	$2.09	$2.09	$2.09	115,628
2020-01-06	$2.31	$2.38	$2.19	$2.20	$2.20	199,413
2020-01-03	$2.38	$2.41	$2.30	$2.31	$2.31	36,173
2020-01-02	$2.45	$2.46	$2.41	$2.44	$2.44	3,450
2019-12-31	$2.46	$2.46	$2.36	$2.41	$2.41	26,489
2019-12-30	$2.40	$2.49	$2.40	$2.43	$2.43	19,010
2019-12-27	$2.41	$2.48	$2.41	$2.47	$2.47	4,205
2019-12-26	$2.41	$2.49	$2.37	$2.41	$2.41	17,474
2019-12-24	$2.42	$2.45	$2.41	$2.42	$2.42	3,714
2019-12-23	$2.47	$2.50	$2.42	$2.42	$2.42	8,713
2019-12-20	$2.47	$2.50	$2.44	$2.50	$2.50	18,306
2019-12-19	$2.47	$2.51	$2.44	$2.48	$2.48	24,236
2019-12-18	$2.48	$2.51	$2.45	$2.51	$2.51	10,027
2019-12-17	$2.49	$2.51	$2.48	$2.50	$2.50	5,927
2019-12-16	$2.50	$2.52	$2.50	$2.51	$2.51	4,465
2019-12-13	$2.46	$2.53	$2.45	$2.53	$2.53	17,706
2019-12-12	$2.49	$2.50	$2.45	$2.48	$2.48	2,054
2019-12-11	$2.50	$2.54	$2.49	$2.51	$2.51	11,550
2019-12-10	$2.54	$2.55	$2.44	$2.54	$2.54	18,855
2019-12-09	$2.49	$2.53	$2.49	$2.53	$2.53	13,898
2019-12-06	$2.55	$2.55	$2.52	$2.52	$2.52	2,184
2019-12-05	$2.53	$2.57	$2.53	$2.57	$2.57	5,961
2019-12-04	$2.42	$2.52	$2.42	$2.52	$2.52	1,812
2019-12-03	$2.45	$2.53	$2.42	$2.53	$2.53	2,733
2019-12-02	$2.50	$2.52	$2.46	$2.52	$2.52	26,347
2019-11-29	$2.48	$2.50	$2.48	$2.50	$2.50	1,120
2019-11-27	$2.50	$2.53	$2.49	$2.51	$2.51	13,384
2019-11-26	$2.49	$2.58	$2.49	$2.53	$2.53	26,006
2019-11-25	$2.54	$2.54	$2.48	$2.51	$2.51	14,492
2019-11-22	$2.58	$2.58	$2.48	$2.54	$2.54	26,051
2019-11-21	$2.41	$2.54	$2.41	$2.41	$2.41	42,165
2019-11-20	$2.50	$2.51	$2.42	$2.45	$2.45	68,819
2019-11-19	$2.50	$2.50	$2.46	$2.47	$2.47	4,171
2019-11-18	$2.47	$2.53	$2.45	$2.50	$2.50	32,457
2019-11-15	$2.52	$2.53	$2.44	$2.50	$2.50	40,231
2019-11-14	$2.47	$2.51	$2.46	$2.47	$2.47	8,684
2019-11-13	$2.47	$2.50	$2.47	$2.49	$2.49	3,273
2019-11-12	$2.44	$2.51	$2.44	$2.51	$2.51	6,158
2019-11-11	$2.50	$2.50	$2.45	$2.46	$2.46	4,771
2019-11-08	$2.48	$2.54	$2.48	$2.50	$2.50	24,921
2019-11-07	$2.49	$2.49	$2.48	$2.49	$2.49	1,120
2019-11-06	$2.50	$2.50	$2.50	$2.50	$2.50	710
2019-11-05	$2.49	$2.49	$2.48	$2.48	$2.48	1,646
2019-11-04	$2.43	$2.48	$2.43	$2.48	$2.48	3,967
2019-11-01	$2.50	$2.53	$2.41	$2.41	$2.41	24,527
2019-10-31	$2.50	$2.50	$2.46	$2.47	$2.47	7,311
2019-10-30	$2.48	$2.50	$2.46	$2.47	$2.47	5,838
2019-10-29	$2.47	$2.47	$2.47	$2.47	$2.47	452
2019-10-28	$2.42	$2.48	$2.42	$2.46	$2.46	12,201
2019-10-25	$2.44	$2.44	$2.43	$2.43	$2.43	1,430
2019-10-24	$2.41	$2.55	$2.41	$2.43	$2.43	11,579
2019-10-23	$2.41	$2.41	$2.41	$2.41	$2.41	764
2019-10-22	$2.50	$2.54	$2.41	$2.41	$2.41	8,401
2019-10-21	$2.37	$2.50	$2.37	$2.50	$2.50	675
2019-10-18	$2.50	$2.50	$2.41	$2.42	$2.42	1,333
2019-10-17	$2.50	$2.50	$2.50	$2.50	$2.50	102
2019-10-16	$2.41	$2.51	$2.40	$2.50	$2.50	17,713
2019-10-15	$2.49	$2.53	$2.47	$2.52	$2.52	6,336
2019-10-14	$2.50	$2.51	$2.49	$2.49	$2.49	991
2019-10-11	$2.50	$2.50	$2.48	$2.49	$2.49	7,418
2019-10-10	$2.50	$2.54	$2.50	$2.51	$2.51	23,049
2019-10-09	$2.48	$2.54	$2.48	$2.50	$2.50	3,786
2019-10-08	$2.53	$2.53	$2.48	$2.48	$2.48	20,874
2019-10-07	$2.48	$2.53	$2.48	$2.52	$2.52	3,397
2019-10-04	$2.48	$2.48	$2.48	$2.48	$2.48	4
2019-10-03	$2.47	$2.50	$2.47	$2.48	$2.48	4,004
2019-10-02	$2.49	$2.50	$2.48	$2.48	$2.48	2,540
2019-10-01	$2.53	$2.56	$2.50	$2.51	$2.51	14,903
2019-09-30	$2.45	$2.58	$2.45	$2.58	$2.58	5,306
2019-09-27	$2.50	$2.51	$2.40	$2.40	$2.40	11,180
2019-09-26	$2.51	$2.59	$2.47	$2.47	$2.47	4,660
2019-09-25	$2.55	$2.58	$2.55	$2.56	$2.56	1,443
2019-09-24	$2.57	$2.59	$2.49	$2.55	$2.55	5,424
2019-09-23	$2.40	$2.59	$2.40	$2.57	$2.57	2,487
2019-09-20	$2.52	$2.59	$2.31	$2.31	$2.31	1,659
2019-09-19	$2.49	$2.55	$2.49	$2.54	$2.54	8,646
2019-09-18	$2.52	$2.53	$2.45	$2.52	$2.52	18,909
2019-09-17	$2.53	$2.53	$2.48	$2.50	$2.50	8,057
2019-09-16	$2.54	$2.54	$2.52	$2.53	$2.53	3,378
2019-09-13	$2.56	$2.57	$2.54	$2.56	$2.56	3,766
2019-09-12	$2.55	$2.56	$2.53	$2.56	$2.56	5,553
2019-09-11	$2.49	$2.55	$2.47	$2.53	$2.53	10,725
2019-09-10	$2.47	$2.50	$2.45	$2.46	$2.46	9,292
2019-09-09	$2.49	$2.53	$2.36	$2.36	$2.36	33,165
2019-09-06	$2.47	$2.49	$2.41	$2.47	$2.47	424
2019-09-05	$2.40	$2.54	$2.31	$2.50	$2.50	46,686
2019-09-04	$2.23	$2.45	$2.23	$2.39	$2.39	28,399
2019-09-03	$2.27	$2.37	$2.20	$2.20	$2.20	22,959
2019-08-30	$2.25	$2.29	$2.25	$2.25	$2.25	894
2019-08-29	$2.26	$2.26	$2.23	$2.25	$2.25	1,323
2019-08-28	$2.26	$2.31	$2.25	$2.25	$2.25	952
2019-08-27	$2.35	$2.35	$2.27	$2.27	$2.27	6,212
2019-08-26	$2.40	$2.40	$2.24	$2.28	$2.28	3,960
2019-08-23	$2.31	$2.41	$2.23	$2.28	$2.28	12,132
2019-08-22	$2.46	$2.46	$2.25	$2.28	$2.28	20,056
2019-08-21	$2.42	$2.43	$2.41	$2.42	$2.42	1,465
2019-08-20	$2.50	$2.50	$2.43	$2.46	$2.46	3,755
2019-08-19	$2.31	$2.45	$2.31	$2.45	$2.45	20,128
2019-08-16	$2.34	$2.36	$2.33	$2.33	$2.33	3,275
2019-08-15	$2.27	$2.36	$2.22	$2.26	$2.26	69,977
2019-08-14	$2.27	$2.42	$2.20	$2.30	$2.30	15,121
2019-08-13	$2.34	$2.34	$2.20	$2.23	$2.23	26,707
2019-08-12	$2.35	$2.38	$2.28	$2.28	$2.28	10,798
2019-08-09	$2.46	$2.46	$2.31	$2.32	$2.32	13,788
2019-08-08	$2.47	$2.47	$2.45	$2.45	$2.45	1,630
2019-08-07	$2.51	$2.51	$2.49	$2.49	$2.49	3,254
2019-08-06	$2.49	$2.55	$2.49	$2.55	$2.55	243
2019-08-05	$2.55	$2.55	$2.50	$2.51	$2.51	10,450
2019-08-02	$2.52	$2.59	$2.50	$2.56	$2.56	11,893
2019-08-01	$2.52	$2.52	$2.50	$2.52	$2.52	1,036
2019-07-31	$2.55	$2.57	$2.51	$2.53	$2.53	2,069
2019-07-30	$2.55	$2.59	$2.51	$2.53	$2.53	8,406
2019-07-29	$2.59	$2.59	$2.52	$2.55	$2.55	2,040
2019-07-26	$2.56	$2.57	$2.48	$2.55	$2.55	30,311
2019-07-25	$2.55	$2.55	$2.50	$2.54	$2.54	6,692
2019-07-24	$2.55	$2.57	$2.55	$2.57	$2.57	1,232
2019-07-23	$2.54	$2.57	$2.51	$2.57	$2.57	7,524
2019-07-22	$2.50	$2.54	$2.50	$2.51	$2.51	3,359
2019-07-19	$2.56	$2.56	$2.52	$2.52	$2.52	2,172
2019-07-18	$2.51	$2.53	$2.51	$2.51	$2.51	2,905
2019-07-17	$2.50	$2.51	$2.50	$2.51	$2.51	998
2019-07-16	$2.55	$2.59	$2.55	$2.58	$2.58	19,084
2019-07-15	$2.54	$2.54	$2.50	$2.51	$2.51	4,725
2019-07-12	$2.52	$2.52	$2.52	$2.52	$2.52	765
2019-07-11	$2.58	$2.58	$2.49	$2.54	$2.54	1,040
2019-07-10	$2.59	$2.59	$2.58	$2.58	$2.58	945
2019-07-09	$2.58	$2.59	$2.50	$2.50	$2.50	6,718
2019-07-08	$2.53	$2.59	$2.52	$2.53	$2.53	3,937
2019-07-05	$2.55	$2.55	$2.52	$2.52	$2.52	627
2019-07-03	$2.57	$2.59	$2.42	$2.58	$2.58	14,052
2019-07-02	$2.60	$2.60	$2.42	$2.42	$2.42	38,457
2019-07-01	$2.44	$2.59	$2.39	$2.59	$2.59	1,125
2019-06-28	$2.57	$2.58	$2.36	$2.36	$2.36	8,889
2019-06-27	$2.51	$2.53	$2.50	$2.50	$2.50	4,762
2019-06-26	$2.52	$2.60	$2.49	$2.60	$2.60	5,507
2019-06-25	$2.46	$2.56	$2.46	$2.50	$2.50	3,806
2019-06-24	$2.56	$2.56	$2.41	$2.46	$2.46	5,685
2019-06-21	$2.44	$2.59	$2.44	$2.55	$2.55	13,070
2019-06-20	$2.41	$2.45	$2.41	$2.45	$2.45	418
2019-06-19	$2.42	$2.51	$2.35	$2.50	$2.50	67,991
2019-06-18	$2.50	$2.50	$2.37	$2.44	$2.44	11,070
2019-06-17	$2.39	$2.47	$2.36	$2.44	$2.44	7,280
2019-06-14	$2.52	$2.58	$2.52	$2.56	$2.56	11,715
2019-06-13	$2.52	$2.55	$2.50	$2.50	$2.50	16,481
2019-06-12	$2.34	$2.50	$2.34	$2.41	$2.41	50,950
2019-06-11	$2.28	$2.37	$2.27	$2.27	$2.27	31,815
2019-06-10	$2.40	$2.43	$2.33	$2.33	$2.33	1,392
2019-06-07	$2.33	$2.39	$2.30	$2.32	$2.32	14,587
2019-06-06	$2.35	$2.35	$2.33	$2.33	$2.33	349
2019-06-05	$2.36	$2.36	$2.32	$2.32	$2.32	957
2019-06-04	$2.34	$2.35	$2.30	$2.35	$2.35	1,769
2019-06-03	$2.34	$2.34	$2.29	$2.34	$2.34	6,406
2019-05-31	$2.35	$2.35	$2.30	$2.34	$2.34	1,909
2019-05-30	$2.30	$2.43	$2.30	$2.33	$2.33	20,827
2019-05-29	$2.30	$2.30	$2.27	$2.27	$2.27	3,761
2019-05-28	$2.32	$2.32	$2.28	$2.28	$2.28	1,930
2019-05-24	$2.29	$2.44	$2.27	$2.35	$2.35	59,382
2019-05-23	$2.26	$2.32	$2.26	$2.30	$2.30	6,913
2019-05-22	$2.38	$2.38	$2.29	$2.29	$2.29	12,155
2019-05-21	$2.36	$2.43	$2.36	$2.37	$2.37	3,984
2019-05-20	$2.36	$2.37	$2.36	$2.36	$2.36	2,922
2019-05-17	$2.43	$2.43	$2.37	$2.37	$2.37	439
2019-05-16	$2.40	$2.40	$2.36	$2.37	$2.37	14,546
2019-05-15	$2.44	$2.44	$2.40	$2.43	$2.43	559
2019-05-14	$2.37	$2.37	$2.25	$2.32	$2.32	44,935
2019-05-13	$2.40	$2.40	$2.29	$2.30	$2.30	16,385
2019-05-10	$2.40	$2.40	$2.39	$2.40	$2.40	3,122
2019-05-09	$2.38	$2.41	$2.38	$2.41	$2.41	16,639
2019-05-08	$2.45	$2.45	$2.38	$2.38	$2.38	1,036
2019-05-07	$2.42	$2.44	$2.41	$2.42	$2.42	4,264
2019-05-06	$2.46	$2.48	$2.38	$2.38	$2.38	29,089
2019-05-03	$2.48	$2.48	$2.46	$2.48	$2.48	6,214
2019-05-02	$2.49	$2.50	$2.48	$2.48	$2.48	11,498
2019-05-01	$2.50	$2.52	$2.50	$2.50	$2.50	4,770
2019-04-30	$2.49	$2.52	$2.48	$2.52	$2.52	4,274
2019-04-29	$2.57	$2.57	$2.47	$2.55	$2.55	11,838
2019-04-26	$2.56	$2.56	$2.55	$2.55	$2.55	6,864
2019-04-25	$2.61	$2.62	$2.59	$2.59	$2.59	1,792
2019-04-24	$2.56	$2.61	$2.56	$2.60	$2.60	15,750
2019-04-23	$2.59	$2.59	$2.56	$2.56	$2.56	7,407
2019-04-22	$2.60	$2.60	$2.55	$2.56	$2.56	7,949
2019-04-18	$2.60	$2.62	$2.57	$2.57	$2.57	13,566
2019-04-17	$2.65	$2.65	$2.58	$2.60	$2.60	7,385
2019-04-16	$2.56	$2.63	$2.56	$2.58	$2.58	33,214
2019-04-15	$2.67	$2.67	$2.56	$2.60	$2.60	17,016
2019-04-12	$2.54	$2.65	$2.52	$2.65	$2.65	12,708
2019-04-11	$2.60	$2.60	$2.53	$2.55	$2.55	4,421
2019-04-10	$2.54	$2.65	$2.53	$2.53	$2.53	24,011
2019-04-09	$2.52	$2.55	$2.52	$2.54	$2.54	5,485
2019-04-08	$2.54	$2.54	$2.47	$2.49	$2.49	10,359
2019-04-05	$2.42	$2.53	$2.42	$2.53	$2.53	17,957
2019-04-04	$2.51	$2.52	$2.50	$2.50	$2.50	24,808
2019-04-03	$2.64	$2.73	$2.52	$2.52	$2.52	69,501
2019-04-02	$2.67	$2.67	$2.62	$2.65	$2.65	36,503
2019-04-01	$2.68	$2.73	$2.68	$2.73	$2.73	7,751
2019-03-29	$2.75	$2.75	$2.67	$2.67	$2.67	25,586
2019-03-28	$2.73	$2.75	$2.73	$2.75	$2.75	1,234
2019-03-27	$2.77	$2.78	$2.70	$2.70	$2.70	6,127
2019-03-26	$2.73	$2.80	$2.70	$2.80	$2.80	1,473
2019-03-25	$2.70	$2.75	$2.70	$2.71	$2.71	8,416
2019-03-22	$2.78	$2.81	$2.72	$2.72	$2.72	27,759
2019-03-21	$2.73	$2.80	$2.73	$2.80	$2.80	14,063
2019-03-20	$2.76	$2.83	$2.73	$2.74	$2.74	19,602
2019-03-19	$2.75	$2.85	$2.70	$2.79	$2.79	147,670
2019-03-18	$2.82	$2.83	$2.74	$2.74	$2.74	3,317
2019-03-15	$2.82	$2.83	$2.82	$2.82	$2.82	6,056
2019-03-14	$2.74	$2.77	$2.74	$2.76	$2.76	1,794
2019-03-13	$2.84	$2.84	$2.74	$2.74	$2.74	1,753
2019-03-12	$2.70	$2.84	$2.70	$2.80	$2.80	1,664
2019-03-11	$2.74	$2.75	$2.74	$2.74	$2.74	1,507
2019-03-08	$2.72	$2.74	$2.72	$2.72	$2.72	2,248
2019-03-07	$2.72	$2.73	$2.72	$2.73	$2.73	1,577
2019-03-06	$2.76	$2.79	$2.72	$2.72	$2.72	7,152
2019-03-05	$2.74	$2.74	$2.74	$2.74	$2.74	914
2019-03-04	$2.80	$2.83	$2.75	$2.75	$2.75	5,368
2019-03-01	$2.79	$2.79	$2.79	$2.79	$2.79	362
2019-02-28	$2.73	$2.85	$2.73	$2.79	$2.79	6,393
2019-02-27	$2.79	$2.83	$2.71	$2.82	$2.82	2,374
2019-02-26	$2.79	$2.82	$2.71	$2.80	$2.80	13,842
2019-02-25	$2.85	$2.85	$2.78	$2.84	$2.84	3,232
2019-02-22	$2.80	$2.85	$2.79	$2.85	$2.85	2,454
2019-02-21	$2.85	$2.85	$2.80	$2.81	$2.81	1,589
2019-02-20	$2.84	$2.85	$2.83	$2.83	$2.83	3,857
2019-02-19	$2.85	$2.90	$2.81	$2.85	$2.85	7,723
2019-02-15	$2.90	$2.90	$2.90	$2.90	$2.90	1,100
2019-02-14	$2.87	$2.88	$2.87	$2.88	$2.88	1,975
2019-02-13	$2.80	$2.89	$2.80	$2.87	$2.87	5,066
2019-02-12	$2.82	$2.90	$2.81	$2.81	$2.81	890
2019-02-11	$2.88	$2.91	$2.80	$2.81	$2.81	3,811
2019-02-08	$2.88	$2.95	$2.88	$2.89	$2.89	5,623
2019-02-07	$2.89	$2.89	$2.89	$2.89	$2.89	8,700
2019-02-06	$2.86	$2.89	$2.76	$2.88	$2.88	9,767
2019-02-05	$2.89	$2.89	$2.87	$2.88	$2.88	9,467
2019-02-04	$2.82	$2.95	$2.82	$2.91	$2.91	22,754
2019-02-01	$2.75	$2.81	$2.75	$2.79	$2.79	1,930
2019-01-31	$2.84	$2.84	$2.70	$2.78	$2.78	20,825
2019-01-30	$2.85	$2.85	$2.84	$2.84	$2.84	14,987
2019-01-29	$2.87	$2.89	$2.87	$2.89	$2.89	4,272
2019-01-28	$2.90	$2.90	$2.86	$2.90	$2.90	3,027
2019-01-25	$2.86	$2.90	$2.86	$2.90	$2.90	1,159
2019-01-24	$2.89	$2.89	$2.89	$2.89	$2.89	177
2019-01-23	$2.94	$2.94	$2.82	$2.85	$2.85	5,430
2019-01-22	$2.90	$2.93	$2.81	$2.93	$2.93	7,274
2019-01-18	$2.92	$2.92	$2.89	$2.90	$2.90	7,230
2019-01-17	$2.92	$2.94	$2.92	$2.92	$2.92	2,736
2019-01-16	$2.93	$2.93	$2.93	$2.93	$2.93	3,003
2019-01-15	$2.94	$2.94	$2.88	$2.90	$2.90	5,106
2019-01-14	$2.90	$2.95	$2.90	$2.94	$2.94	2,952
2019-01-11	$2.95	$2.95	$2.94	$2.94	$2.94	11,298
2019-01-10	$2.94	$2.94	$2.93	$2.94	$2.94	10,532
2019-01-09	$2.95	$2.95	$2.89	$2.94	$2.94	23,063
2019-01-08	$2.97	$2.97	$2.97	$2.97	$2.97	461
2019-01-07	$2.95	$2.98	$2.95	$2.96	$2.96	3,941
2019-01-04	$2.96	$2.96	$2.89	$2.92	$2.92	19,831
2019-01-03	$2.95	$2.95	$2.95	$2.95	$2.95	358
2019-01-02	$2.91	$3.03	$2.91	$3.00	$3.00	47,505
2018-12-31	$3.05	$3.05	$2.97	$3.00	$3.00	13,389
2018-12-28	$2.89	$3.05	$2.89	$3.05	$3.05	40,878
2018-12-27	$2.85	$2.91	$2.76	$2.91	$2.91	11,270
2018-12-26	$2.76	$2.94	$2.76	$2.85	$2.85	11,085
2018-12-24	$2.75	$2.95	$2.75	$2.95	$2.95	1,034
2018-12-21	$2.70	$2.97	$2.70	$2.81	$2.81	116,067
2018-12-20	$2.77	$2.88	$2.63	$2.78	$2.78	24,538
2018-12-19	$2.52	$2.88	$2.43	$2.79	$2.79	161,187
2018-12-18	$2.54	$2.58	$2.45	$2.45	$2.45	3,835
2018-12-17	$2.58	$2.59	$2.52	$2.52	$2.52	12,677
2018-12-14	$2.58	$2.59	$2.58	$2.59	$2.59	2,610
2018-12-13	$2.60	$2.61	$2.58	$2.59	$2.59	8,004
2018-12-12	$2.65	$2.65	$2.60	$2.60	$2.60	18,671
2018-12-11	$2.69	$2.69	$2.58	$2.58	$2.58	19,210
2018-12-10	$2.68	$2.70	$2.68	$2.69	$2.69	5,757
2018-12-07	$2.74	$2.75	$2.68	$2.68	$2.68	5,520
2018-12-06	$2.71	$2.75	$2.68	$2.75	$2.75	13,827
2018-12-04	$2.75	$2.79	$2.73	$2.76	$2.76	20,127
2018-12-03	$2.83	$2.84	$2.77	$2.77	$2.77	2,501
2018-11-30	$2.82	$2.83	$2.76	$2.77	$2.77	9,740
2018-11-29	$2.85	$2.85	$2.81	$2.85	$2.85	13,240
2018-11-28	$2.90	$2.90	$2.83	$2.87	$2.87	6,838
2018-11-27	$2.88	$2.88	$2.83	$2.85	$2.85	7,363
2018-11-26	$2.89	$2.89	$2.88	$2.88	$2.88	7,717
2018-11-23	$2.86	$2.88	$2.86	$2.88	$2.88	18,948
2018-11-21	$2.84	$2.90	$2.84	$2.85	$2.85	11,668
2018-11-20	$2.78	$2.85	$2.78	$2.83	$2.83	12,440
2018-11-19	$2.75	$2.77	$2.75	$2.75	$2.75	5,400
2018-11-16	$2.73	$2.74	$2.73	$2.73	$2.73	1,647
2018-11-15	$2.69	$2.73	$2.68	$2.73	$2.73	4,500
2018-11-14	$2.68	$2.70	$2.67	$2.68	$2.68	16,249
2018-11-13	$2.60	$2.73	$2.60	$2.62	$2.62	9,094
2018-11-12	$2.77	$2.77	$2.65	$2.69	$2.69	6,252
2018-11-09	$2.72	$2.84	$2.72	$2.79	$2.79	1,545
2018-11-08	$2.76	$2.78	$2.70	$2.78	$2.78	5,840
2018-11-07	$2.84	$2.84	$2.77	$2.78	$2.78	5,388
2018-11-06	$2.85	$2.96	$2.84	$2.84	$2.84	1,938
2018-11-05	$2.96	$2.96	$2.86	$2.91	$2.91	4,312
2018-11-02	$2.84	$2.93	$2.84	$2.93	$2.93	993
2018-11-01	$2.92	$2.99	$2.90	$2.90	$2.90	9,204
2018-10-31	$2.95	$2.95	$2.75	$2.86	$2.86	24,291
2018-10-30	$2.75	$2.95	$2.75	$2.95	$2.95	15,826
2018-10-29	$2.77	$2.81	$2.71	$2.79	$2.79	3,369
2018-10-26	$2.85	$2.86	$2.84	$2.84	$2.84	31,926
2018-10-25	$2.85	$2.91	$2.82	$2.85	$2.85	7,834
2018-10-24	$2.92	$2.92	$2.81	$2.81	$2.81	5,171
2018-10-23	$2.80	$2.93	$2.75	$2.93	$2.93	15,194
2018-10-22	$3.00	$3.00	$2.80	$2.81	$2.81	5,367
2018-10-19	$2.98	$3.01	$2.80	$2.98	$2.98	61,612
2018-10-18	$2.92	$2.98	$2.72	$2.74	$2.74	21,947
2018-10-17	$2.74	$2.93	$2.74	$2.93	$2.93	14,894
2018-10-16	$2.73	$2.75	$2.73	$2.75	$2.75	1,940
2018-10-15	$2.70	$2.75	$2.64	$2.73	$2.73	22,423
2018-10-12	$2.73	$2.79	$2.70	$2.71	$2.71	8,963
2018-10-11	$2.77	$2.78	$2.62	$2.62	$2.62	35,563
2018-10-10	$2.78	$2.83	$2.77	$2.78	$2.78	9,467
2018-10-09	$2.80	$2.86	$2.78	$2.78	$2.78	19,462
2018-10-08	$2.89	$2.89	$2.81	$2.81	$2.81	10,045
2018-10-05	$2.87	$2.87	$2.81	$2.85	$2.85	14,089
2018-10-04	$2.89	$2.90	$2.88	$2.88	$2.88	2,608
2018-10-03	$2.91	$2.92	$2.85	$2.90	$2.90	14,238
2018-10-02	$2.90	$2.99	$2.87	$2.99	$2.99	2,029
2018-10-01	$2.95	$2.97	$2.91	$2.92	$2.92	3,600
2018-09-28	$2.91	$2.99	$2.91	$2.93	$2.93	4,182
2018-09-27	$3.00	$3.00	$2.90	$2.90	$2.90	15,631
2018-09-26	$3.01	$3.01	$3.00	$3.01	$3.01	30,124
2018-09-25	$3.01	$3.08	$3.01	$3.07	$3.07	932
2018-09-24	$3.05	$3.06	$3.05	$3.06	$3.06	1,503
2018-09-21	$3.01	$3.01	$3.00	$3.01	$3.01	2,459
2018-09-20	$3.05	$3.05	$3.00	$3.05	$3.05	7,660
2018-09-19	$2.99	$3.10	$2.96	$3.00	$3.00	3,846
2018-09-18	$2.96	$3.07	$2.91	$2.91	$2.91	12,643
2018-09-17	$3.07	$3.07	$2.88	$2.95	$2.95	14,752
2018-09-14	$2.98	$3.03	$2.93	$3.02	$3.02	79,680
2018-09-13	$2.91	$2.98	$2.86	$2.98	$2.98	10,230
2018-09-12	$2.86	$2.87	$2.86	$2.86	$2.86	5,297
2018-09-11	$2.90	$2.90	$2.86	$2.86	$2.86	11,319
2018-09-10	$2.90	$2.90	$2.90	$2.90	$2.90	419
2018-09-07	$2.94	$2.94	$2.91	$2.91	$2.91	6,663
2018-09-06	$2.95	$2.95	$2.93	$2.94	$2.94	7,011
2018-09-05	$2.93	$2.99	$2.92	$2.99	$2.99	20,032
2018-09-04	$2.90	$2.94	$2.90	$2.93	$2.93	9,461
2018-08-31	$3.02	$3.02	$2.90	$2.90	$2.90	1,924
2018-08-30	$2.99	$2.99	$2.98	$2.98	$2.98	829
2018-08-29	$3.06	$3.08	$2.97	$3.08	$3.08	6,764
2018-08-28	$3.08	$3.10	$3.03	$3.10	$3.10	1,514
2018-08-27	$2.97	$3.13	$2.97	$3.12	$3.12	2,703
2018-08-24	$3.06	$3.15	$3.00	$3.01	$3.01	82,211
2018-08-23	$3.04	$3.14	$3.00	$3.09	$3.09	24,605
2018-08-22	$3.04	$3.10	$3.00	$3.08	$3.08	13,020
2018-08-21	$3.13	$3.14	$3.02	$3.08	$3.08	16,583
2018-08-20	$3.13	$3.15	$3.12	$3.13	$3.13	6,308
2018-08-17	$2.90	$3.20	$2.89	$3.12	$3.12	68,839
2018-08-16	$2.98	$3.09	$2.84	$2.99	$2.99	93,425
2018-08-15	$2.78	$2.99	$2.78	$2.95	$2.95	15,422
2018-08-14	$2.83	$2.94	$2.80	$2.94	$2.94	100,215
2018-08-13	$2.86	$2.95	$2.83	$2.83	$2.83	14,158
2018-08-10	$2.89	$2.89	$2.82	$2.86	$2.86	19,695
2018-08-09	$2.81	$3.01	$2.81	$2.88	$2.88	19,556
2018-08-08	$2.78	$2.83	$2.78	$2.81	$2.81	5,586
2018-08-07	$2.82	$2.88	$2.80	$2.80	$2.80	20,029
2018-08-06	$2.77	$2.88	$2.77	$2.88	$2.88	6,242
2018-08-03	$2.88	$2.91	$2.80	$2.82	$2.82	7,195
2018-08-02	$2.85	$2.95	$2.78	$2.94	$2.94	25,202
2018-08-01	$3.02	$3.03	$2.85	$2.88	$2.88	73,480
2018-07-31	$3.04	$3.04	$2.97	$3.00	$3.00	10,962
2018-07-30	$3.05	$3.05	$2.98	$3.00	$3.00	16,836
2018-07-27	$3.06	$3.13	$3.00	$3.02	$3.02	18,014
2018-07-26	$2.99	$3.06	$2.99	$3.04	$3.04	25,088
2018-07-25	$3.07	$3.07	$3.00	$3.00	$3.00	1,245
2018-07-24	$3.04	$3.08	$2.99	$3.07	$3.07	23,449
2018-07-23	$3.05	$3.11	$3.02	$3.03	$3.03	5,480
2018-07-20	$2.97	$3.05	$2.95	$3.05	$3.05	11,281
2018-07-19	$3.00	$3.03	$2.96	$3.01	$3.01	14,844
2018-07-18	$2.90	$2.94	$2.90	$2.94	$2.94	10,686
2018-07-17	$2.95	$3.00	$2.92	$2.95	$2.95	6,443
2018-07-16	$2.93	$2.96	$2.87	$2.89	$2.89	2,388
2018-07-13	$2.89	$3.05	$2.89	$2.96	$2.96	15,449
2018-07-12	$2.88	$2.93	$2.88	$2.90	$2.90	11,516
2018-07-11	$2.80	$2.89	$2.80	$2.88	$2.88	7,760
2018-07-10	$2.88	$2.89	$2.84	$2.87	$2.87	47,823
2018-07-09	$2.90	$2.90	$2.77	$2.86	$2.86	33,977
2018-07-06	$2.93	$3.01	$2.91	$2.91	$2.91	10,289
2018-07-05	$2.98	$3.00	$2.98	$3.00	$3.00	1,944
2018-07-03	$3.00	$3.00	$2.98	$2.98	$2.98	1,342
2018-07-02	$2.93	$2.99	$2.93	$2.98	$2.98	6,891
2018-06-29	$2.99	$2.99	$2.97	$2.97	$2.97	14,028
2018-06-28	$2.90	$2.98	$2.90	$2.96	$2.96	5,652
2018-06-27	$3.00	$3.04	$2.92	$2.94	$2.94	15,308
2018-06-26	$2.99	$3.11	$2.98	$3.07	$3.07	12,575
2018-06-25	$2.97	$3.00	$2.93	$2.97	$2.97	19,604
2018-06-22	$3.08	$3.08	$2.99	$3.01	$3.01	5,494
2018-06-21	$3.08	$3.08	$2.96	$2.96	$2.96	24,695
2018-06-20	$3.13	$3.20	$3.04	$3.11	$3.11	33,619
2018-06-19	$3.09	$3.12	$3.02	$3.06	$3.06	19,482
2018-06-18	$3.06	$3.11	$3.02	$3.09	$3.09	54,444
2018-06-15	$3.06	$3.09	$3.00	$3.04	$3.04	9,101
2018-06-14	$3.18	$3.20	$3.05	$3.08	$3.08	25,682
2018-06-13	$3.17	$3.26	$3.15	$3.15	$3.15	16,397
2018-06-12	$3.18	$3.27	$3.18	$3.19	$3.19	49,374
2018-06-11	$3.17	$3.27	$3.16	$3.23	$3.23	21,667
2018-06-08	$3.21	$3.21	$3.16	$3.16	$3.16	14,857
2018-06-07	$3.28	$3.28	$3.18	$3.19	$3.19	18,587
2018-06-06	$3.25	$3.35	$3.13	$3.24	$3.24	55,251
2018-06-05	$3.17	$3.30	$3.11	$3.21	$3.21	94,230
2018-06-04	$2.93	$3.19	$2.93	$3.14	$3.14	122,112
2018-06-01	$2.98	$2.98	$2.92	$2.92	$2.92	6,223
2018-05-31	$2.90	$2.98	$2.90	$2.97	$2.97	5,286
2018-05-30	$2.96	$2.98	$2.88	$2.88	$2.88	40,006
2018-05-29	$2.94	$3.00	$2.94	$2.95	$2.95	6,763
2018-05-25	$2.93	$2.96	$2.88	$2.94	$2.94	9,941
2018-05-24	$2.94	$2.96	$2.94	$2.94	$2.94	2,398
2018-05-23	$2.96	$2.96	$2.94	$2.95	$2.95	5,727
2018-05-22	$2.97	$2.97	$2.94	$2.95	$2.95	13,870
2018-05-21	$2.93	$3.00	$2.93	$2.95	$2.95	14,773
2018-05-18	$2.96	$3.03	$2.94	$2.94	$2.94	37,530
2018-05-17	$2.88	$2.98	$2.88	$2.92	$2.92	14,907
2018-05-16	$2.88	$2.92	$2.83	$2.85	$2.85	18,193
2018-05-15	$2.94	$2.99	$2.88	$2.89	$2.89	38,282
2018-05-14	$2.94	$2.94	$2.82	$2.87	$2.87	22,038
2018-05-11	$2.79	$2.90	$2.79	$2.82	$2.82	39,950
2018-05-10	$2.71	$2.83	$2.67	$2.75	$2.75	20,478
2018-05-09	$2.69	$2.71	$2.69	$2.71	$2.71	1,982
2018-05-08	$2.68	$2.68	$2.60	$2.66	$2.66	7,478
2018-05-07	$2.67	$2.72	$2.65	$2.67	$2.67	10,354
2018-05-04	$2.64	$2.74	$2.64	$2.70	$2.70	19,160
2018-05-03	$2.58	$2.66	$2.58	$2.66	$2.66	9,051
2018-05-02	$2.59	$2.66	$2.59	$2.60	$2.60	6,446
2018-05-01	$2.50	$2.63	$2.49	$2.62	$2.62	31,177
2018-04-30	$2.63	$2.63	$2.57	$2.59	$2.59	8,891
2018-04-27	$2.62	$2.66	$2.62	$2.66	$2.66	3,522
2018-04-26	$2.55	$2.61	$2.46	$2.61	$2.61	9,839
2018-04-25	$2.54	$2.54	$2.46	$2.50	$2.50	18,216
2018-04-24	$2.58	$2.59	$2.52	$2.53	$2.53	6,100
2018-04-23	$2.51	$2.57	$2.51	$2.56	$2.56	14,406
2018-04-20	$2.66	$2.66	$2.52	$2.52	$2.52	54,537
2018-04-19	$2.77	$2.77	$2.68	$2.68	$2.68	4,290
2018-04-18	$2.76	$2.76	$2.63	$2.74	$2.74	17,946
2018-04-17	$2.74	$2.80	$2.72	$2.79	$2.79	7,328
2018-04-16	$2.80	$2.80	$2.70	$2.72	$2.72	12,883
2018-04-13	$2.73	$2.80	$2.66	$2.80	$2.80	9,086
2018-04-12	$2.70	$2.80	$2.70	$2.76	$2.76	10,153
2018-04-11	$2.70	$2.87	$2.63	$2.74	$2.74	17,852
2018-04-10	$2.68	$2.73	$2.64	$2.65	$2.65	20,909
2018-04-09	$2.75	$2.83	$2.67	$2.68	$2.68	10,432
2018-04-06	$2.76	$2.85	$2.64	$2.75	$2.75	9,373
2018-04-05	$2.62	$2.90	$2.62	$2.90	$2.90	19,920
2018-04-04	$2.60	$2.64	$2.48	$2.60	$2.60	63,813
2018-04-03	$2.54	$2.65	$2.52	$2.57	$2.57	16,028
2018-04-02	$2.36	$2.78	$2.36	$2.50	$2.50	121,895
2018-03-29	$2.85	$2.91	$2.80	$2.83	$2.83	16,037
2018-03-28	$2.79	$2.86	$2.75	$2.84	$2.84	17,966
2018-03-27	$2.78	$2.85	$2.69	$2.80	$2.80	17,917
2018-03-26	$2.80	$2.80	$2.70	$2.78	$2.78	4,509
2018-03-23	$2.68	$2.83	$2.65	$2.78	$2.78	51,608
2018-03-22	$2.66	$2.76	$2.63	$2.76	$2.76	9,680
2018-03-21	$2.70	$2.75	$2.68	$2.68	$2.68	7,619
2018-03-20	$2.62	$2.78	$2.62	$2.68	$2.68	25,255
2018-03-19	$2.72	$2.72	$2.62	$2.64	$2.64	12,600
2018-03-16	$2.77	$2.79	$2.65	$2.72	$2.72	56,131
2018-03-15	$2.77	$2.85	$2.75	$2.80	$2.80	65,680
2018-03-14	$2.80	$2.85	$2.80	$2.82	$2.82	7,319
2018-03-13	$2.87	$2.87	$2.75	$2.83	$2.83	25,121
2018-03-12	$2.93	$3.00	$2.83	$2.90	$2.90	21,220
2018-03-09	$2.85	$2.98	$2.81	$2.85	$2.85	17,161
2018-03-08	$2.77	$2.85	$2.75	$2.81	$2.81	37,794
2018-03-07	$2.76	$2.79	$2.72	$2.79	$2.79	26,305
2018-03-06	$2.84	$2.85	$2.77	$2.81	$2.81	22,382
2018-03-05	$2.83	$2.92	$2.78	$2.84	$2.84	26,878
2018-03-02	$2.79	$2.91	$2.76	$2.83	$2.83	17,876
2018-03-01	$2.81	$2.85	$2.76	$2.80	$2.80	42,713
2018-02-28	$2.80	$2.88	$2.76	$2.88	$2.88	19,120
2018-02-27	$2.85	$2.85	$2.75	$2.75	$2.75	32,113
2018-02-26	$2.83	$2.90	$2.83	$2.86	$2.86	3,671
2018-02-23	$2.81	$2.92	$2.80	$2.81	$2.81	13,937
2018-02-22	$2.82	$2.86	$2.78	$2.80	$2.80	30,457
2018-02-21	$2.83	$2.93	$2.83	$2.88	$2.88	15,825
2018-02-20	$2.82	$2.89	$2.82	$2.83	$2.83	54,565
2018-02-16	$2.82	$3.03	$2.82	$2.84	$2.84	30,758
2018-02-15	$3.01	$3.06	$2.81	$2.83	$2.83	74,513
2018-02-14	$2.93	$3.06	$2.91	$3.02	$3.02	26,216
2018-02-13	$3.00	$3.05	$2.95	$2.95	$2.95	21,442
2018-02-12	$2.97	$3.10	$2.94	$3.00	$3.00	31,286
2018-02-09	$2.96	$3.12	$2.85	$2.99	$2.99	47,436
2018-02-08	$2.99	$3.02	$2.83	$2.94	$2.94	22,406
2018-02-07	$3.07	$3.15	$2.87	$2.98	$2.98	120,956
2018-02-06	$3.06	$3.22	$2.95	$3.09	$3.09	47,572
2018-02-05	$3.17	$3.25	$3.10	$3.15	$3.15	32,559
2018-02-02	$3.34	$3.40	$3.17	$3.19	$3.19	57,151
2018-02-01	$3.28	$3.42	$3.23	$3.31	$3.31	26,782
2018-01-31	$3.36	$3.40	$3.25	$3.31	$3.31	68,144
2018-01-30	$3.61	$3.61	$3.23	$3.32	$3.32	204,379
2018-01-29	$3.75	$3.83	$3.63	$3.63	$3.63	31,375
2018-01-26	$3.63	$3.85	$3.59	$3.80	$3.80	246,763
2018-01-25	$3.65	$3.70	$3.60	$3.63	$3.63	30,841
2018-01-24	$3.74	$3.75	$3.62	$3.64	$3.64	30,188
2018-01-23	$3.65	$3.84	$3.65	$3.73	$3.73	64,686
2018-01-22	$3.60	$3.79	$3.56	$3.69	$3.69	121,506
2018-01-19	$3.75	$3.76	$3.45	$3.61	$3.61	117,767
2018-01-18	$3.75	$3.79	$3.58	$3.71	$3.71	60,016
2018-01-17	$3.71	$3.79	$3.53	$3.70	$3.70	45,866
2018-01-16	$3.92	$3.97	$3.61	$3.71	$3.71	124,853
2018-01-12	$4.24	$4.24	$3.80	$3.92	$3.92	194,402
2018-01-11	$3.98	$4.37	$3.79	$4.21	$4.21	477,961
2018-01-10	$3.31	$4.18	$3.28	$3.98	$3.98	1,345,346
2018-01-09	$3.46	$3.50	$3.31	$3.35	$3.35	101,204
2018-01-08	$3.53	$3.57	$3.40	$3.44	$3.44	96,441
2018-01-05	$3.36	$3.60	$3.26	$3.60	$3.60	576,209
2018-01-04	$3.05	$3.36	$3.04	$3.30	$3.30	405,460
2018-01-03	$3.05	$3.15	$3.04	$3.04	$3.04	39,331
2018-01-02	$3.03	$3.07	$3.03	$3.05	$3.05	27,961
2017-12-29	$3.07	$3.09	$3.02	$3.04	$3.04	34,939
2017-12-28	$3.01	$3.07	$3.01	$3.07	$3.07	13,636
2017-12-27	$3.07	$3.07	$3.02	$3.02	$3.02	2,287
2017-12-26	$3.03	$3.10	$2.99	$3.05	$3.05	50,317
2017-12-22	$3.02	$3.10	$2.95	$3.01	$3.01	65,308
2017-12-21	$3.15	$3.15	$2.87	$3.05	$3.05	54,764
2017-12-20	$3.05	$3.14	$3.00	$3.05	$3.05	64,101
2017-12-19	$2.99	$3.06	$2.92	$3.03	$3.03	64,550
2017-12-18	$2.91	$3.05	$2.91	$2.98	$2.98	63,343
2017-12-15	$2.92	$2.99	$2.91	$2.94	$2.94	5,747
2017-12-14	$2.95	$3.01	$2.91	$2.92	$2.92	28,840
2017-12-13	$3.00	$3.01	$2.95	$2.99	$2.99	6,935
2017-12-12	$2.98	$3.07	$2.96	$3.01	$3.01	14,985
2017-12-11	$2.97	$3.05	$2.97	$3.00	$3.00	39,489
2017-12-08	$3.00	$3.03	$2.91	$3.00	$3.00	21,550
2017-12-07	$2.87	$3.01	$2.86	$2.89	$2.89	7,952
2017-12-06	$2.82	$3.09	$2.82	$2.95	$2.95	116,854
2017-12-05	$2.92	$2.95	$2.78	$2.82	$2.82	20,519
2017-12-04	$2.92	$2.97	$2.80	$2.92	$2.92	35,197
2017-12-01	$2.87	$3.13	$2.87	$2.92	$2.92	17,711
2017-11-30	$2.90	$2.91	$2.86	$2.89	$2.89	26,779
2017-11-29	$2.94	$3.02	$2.88	$2.91	$2.91	26,700
2017-11-28	$3.03	$3.10	$2.91	$2.92	$2.92	137,743
2017-11-27	$3.10	$3.10	$2.96	$3.05	$3.05	20,231
2017-11-24	$3.08	$3.11	$3.06	$3.06	$3.06	2,835
2017-11-22	$3.06	$3.08	$2.98	$3.08	$3.08	11,333
2017-11-21	$3.06	$3.14	$3.03	$3.04	$3.04	23,445
2017-11-20	$3.00	$3.09	$3.00	$3.08	$3.08	14,242
2017-11-17	$3.08	$3.09	$3.00	$3.02	$3.02	21,390
2017-11-16	$3.04	$3.11	$3.01	$3.09	$3.09	3,391
2017-11-15	$2.93	$3.13	$2.91	$3.01	$3.01	14,291
2017-11-14	$2.99	$3.00	$2.94	$2.94	$2.94	24,957
2017-11-13	$3.03	$3.12	$3.01	$3.02	$3.02	20,169
2017-11-10	$3.20	$3.28	$3.09	$3.13	$3.13	29,770
2017-11-09	$3.08	$3.40	$3.03	$3.15	$3.15	109,590
2017-11-08	$2.97	$3.12	$2.97	$3.06	$3.06	30,706
2017-11-07	$2.96	$3.00	$2.93	$2.99	$2.99	9,620
2017-11-06	$3.00	$3.05	$2.89	$2.99	$2.99	30,449
2017-11-03	$3.11	$3.11	$3.02	$3.02	$3.02	9,313
2017-11-02	$3.14	$3.14	$3.06	$3.09	$3.09	4,299
2017-11-01	$3.12	$3.18	$3.07	$3.18	$3.18	24,881
2017-10-31	$3.09	$3.18	$3.09	$3.10	$3.10	37,601
2017-10-30	$3.18	$3.18	$3.06	$3.10	$3.10	19,865
2017-10-27	$3.29	$3.29	$3.10	$3.13	$3.13	50,141
2017-10-26	$3.24	$3.28	$3.22	$3.26	$3.26	18,168
2017-10-25	$3.26	$3.30	$3.22	$3.25	$3.25	11,030
2017-10-24	$3.32	$3.39	$3.20	$3.29	$3.29	8,794
2017-10-23	$3.42	$3.42	$3.30	$3.34	$3.34	17,342
2017-10-20	$3.51	$3.58	$3.36	$3.36	$3.36	22,564
2017-10-19	$3.28	$3.56	$3.27	$3.51	$3.51	38,566
2017-10-18	$3.52	$3.52	$3.45	$3.49	$3.49	5,328
2017-10-17	$3.59	$3.62	$3.35	$3.49	$3.49	67,433
2017-10-16	$3.54	$3.70	$3.47	$3.62	$3.62	108,785
2017-10-13	$3.51	$3.64	$3.50	$3.54	$3.54	39,825
2017-10-12	$3.57	$3.59	$3.36	$3.55	$3.55	22,630
2017-10-11	$3.40	$3.59	$3.35	$3.53	$3.53	55,688
2017-10-10	$3.45	$3.58	$3.30	$3.40	$3.40	33,955
2017-10-09	$3.52	$3.58	$3.33	$3.49	$3.49	52,140
2017-10-06	$3.15	$3.58	$3.15	$3.51	$3.51	222,700
2017-10-05	$3.16	$3.16	$3.13	$3.15	$3.15	9,116
2017-10-04	$3.18	$3.19	$3.18	$3.18	$3.18	4,455
2017-10-03	$3.21	$3.22	$3.17	$3.17	$3.17	4,000
2017-10-02	$3.20	$3.22	$3.20	$3.22	$3.22	10,395
2017-09-29	$3.18	$3.22	$3.16	$3.22	$3.22	28,478
2017-09-28	$3.18	$3.19	$3.16	$3.18	$3.18	6,905
2017-09-27	$3.14	$3.18	$3.13	$3.18	$3.18	24,294
2017-09-26	$3.13	$3.16	$3.11	$3.11	$3.11	30,208
2017-09-25	$3.20	$3.22	$3.10	$3.11	$3.11	40,514
2017-09-22	$3.24	$3.24	$3.19	$3.21	$3.21	30,682
2017-09-21	$3.20	$3.22	$3.12	$3.21	$3.21	55,997
2017-09-20	$3.04	$3.23	$3.02	$3.20	$3.20	182,984
2017-09-19	$2.98	$3.04	$2.91	$3.00	$3.00	76,826
2017-09-18	$2.95	$3.03	$2.93	$2.98	$2.98	61,820
2017-09-15	$2.92	$2.98	$2.91	$2.95	$2.95	5,620
2017-09-14	$2.90	$2.99	$2.88	$2.93	$2.93	41,907
2017-09-13	$2.99	$3.00	$2.93	$2.94	$2.94	30,099
2017-09-12	$3.01	$3.03	$2.96	$3.00	$3.00	1,185
2017-09-11	$3.02	$3.05	$2.99	$3.01	$3.01	4,837
2017-09-08	$3.05	$3.05	$3.00	$3.00	$3.00	2,205
2017-09-07	$2.97	$3.07	$2.92	$3.07	$3.07	7,457
2017-09-06	$3.02	$3.05	$2.92	$2.97	$2.97	11,562
2017-09-05	$3.00	$3.05	$3.00	$3.02	$3.02	9,065
2017-09-01	$3.08	$3.08	$3.00	$3.05	$3.05	7,410
2017-08-31	$3.09	$3.09	$2.92	$3.08	$3.08	15,622
2017-08-30	$3.02	$3.08	$3.02	$3.04	$3.04	818
2017-08-29	$3.06	$3.08	$3.00	$3.03	$3.03	4,627
2017-08-28	$3.11	$3.15	$3.01	$3.03	$3.03	25,613
2017-08-25	$3.12	$3.12	$3.10	$3.10	$3.10	4,198
2017-08-24	$3.09	$3.14	$3.04	$3.12	$3.12	29,195
2017-08-23	$3.09	$3.12	$3.05	$3.08	$3.08	12,497
2017-08-22	$3.00	$3.12	$2.93	$3.08	$3.08	44,803
2017-08-21	$2.90	$3.00	$2.85	$2.95	$2.95	130,261
2017-08-18	$2.93	$2.93	$2.91	$2.92	$2.92	6,621
2017-08-17	$2.92	$2.93	$2.92	$2.93	$2.93	1,440
2017-08-16	$2.91	$2.93	$2.91	$2.93	$2.93	4,057
2017-08-15	$2.95	$2.95	$2.90	$2.93	$2.93	37,100
2017-08-14	$2.95	$3.00	$2.94	$2.98	$2.98	6,892
2017-08-11	$2.92	$3.04	$2.91	$2.91	$2.91	9,703
2017-08-10	$2.98	$3.00	$2.91	$2.94	$2.94	12,513
2017-08-09	$2.98	$3.02	$2.95	$2.97	$2.97	13,349
2017-08-08	$3.00	$3.00	$2.91	$2.95	$2.95	3,680
2017-08-07	$3.05	$3.05	$3.00	$3.02	$3.02	1,556
2017-08-04	$2.95	$3.05	$2.91	$3.05	$3.05	47,738
2017-08-03	$2.97	$2.97	$2.95	$2.95	$2.95	792
2017-08-02	$2.91	$3.00	$2.91	$2.94	$2.94	3,787
2017-08-01	$2.98	$2.98	$2.92	$2.93	$2.93	18,880
2017-07-31	$3.05	$3.05	$2.98	$2.98	$2.98	10,245
2017-07-28	$3.05	$3.06	$2.99	$2.99	$2.99	25,615
2017-07-27	$3.04	$3.05	$2.99	$3.03	$3.03	9,786
2017-07-26	$2.98	$3.04	$2.95	$3.02	$3.02	21,818
2017-07-25	$2.99	$3.06	$2.95	$2.98	$2.98	41,229
2017-07-24	$3.05	$3.08	$2.98	$2.98	$2.98	8,854
2017-07-21	$3.08	$3.08	$3.01	$3.01	$3.01	1,250
2017-07-20	$2.97	$3.08	$2.96	$3.05	$3.05	9,319
2017-07-19	$2.94	$3.00	$2.94	$2.99	$2.99	5,462
2017-07-18	$2.95	$3.00	$2.90	$2.93	$2.93	33,817
2017-07-17	$3.05	$3.07	$2.90	$2.90	$2.90	19,582
2017-07-14	$2.99	$3.07	$2.98	$2.98	$2.98	5,268
2017-07-13	$3.00	$3.04	$3.00	$3.04	$3.04	1,971
2017-07-12	$2.95	$3.09	$2.95	$3.03	$3.03	32,551
2017-07-11	$2.97	$2.97	$2.92	$2.95	$2.95	3,862
2017-07-10	$3.02	$3.06	$2.95	$2.95	$2.95	23,973
2017-07-07	$3.03	$3.08	$3.01	$3.05	$3.05	5,557
2017-07-06	$3.06	$3.10	$3.02	$3.02	$3.02	13,180
2017-07-05	$3.10	$3.10	$3.05	$3.07	$3.07	4,093
2017-07-03	$3.18	$3.18	$3.08	$3.08	$3.08	4,403
2017-06-30	$3.13	$3.20	$3.13	$3.15	$3.15	17,767
2017-06-29	$3.05	$3.18	$3.05	$3.12	$3.12	112,518
2017-06-28	$3.12	$3.13	$3.03	$3.04	$3.04	16,686
2017-06-27	$2.97	$3.12	$2.97	$3.11	$3.11	18,535
2017-06-26	$3.05	$3.12	$3.05	$3.10	$3.10	44,678
2017-06-23	$3.07	$3.10	$3.07	$3.07	$3.07	5,200
2017-06-22	$3.09	$3.10	$3.05	$3.07	$3.07	4,700
2017-06-21	$3.02	$3.08	$2.97	$3.06	$3.06	26,908
2017-06-20	$3.05	$3.05	$2.96	$3.00	$3.00	1,546
2017-06-19	$2.99	$3.04	$2.99	$3.02	$3.02	5,007
2017-06-16	$3.08	$3.08	$3.02	$3.05	$3.05	12,579
2017-06-15	$3.00	$3.03	$2.96	$3.01	$3.01	3,196
2017-06-14	$3.08	$3.10	$3.01	$3.02	$3.02	2,467
2017-06-13	$3.03	$3.03	$2.93	$3.03	$3.03	31,455
2017-06-12	$3.03	$3.09	$2.96	$3.00	$3.00	18,406
2017-06-09	$2.96	$3.08	$2.96	$3.03	$3.03	64,017
2017-06-08	$2.93	$3.01	$2.93	$2.96	$2.96	11,813
2017-06-07	$3.04	$3.04	$2.81	$2.95	$2.95	21,304
2017-06-06	$3.04	$3.10	$2.98	$3.09	$3.09	12,270
2017-06-05	$3.08	$3.14	$3.06	$3.07	$3.07	11,384
2017-06-02	$3.10	$3.10	$3.04	$3.04	$3.04	4,713
2017-06-01	$2.95	$3.12	$2.93	$3.10	$3.10	20,842
2017-05-31	$2.91	$2.96	$2.90	$2.95	$2.95	15,955
2017-05-30	$2.90	$2.93	$2.90	$2.92	$2.92	5,697
2017-05-26	$2.90	$2.95	$2.90	$2.92	$2.92	6,236
2017-05-25	$2.85	$2.89	$2.79	$2.89	$2.89	10,515
2017-05-24	$2.86	$2.90	$2.84	$2.89	$2.89	15,376
2017-05-23	$2.90	$2.90	$2.88	$2.88	$2.88	256
2017-05-22	$2.94	$2.94	$2.84	$2.86	$2.86	11,137
2017-05-19	$2.84	$2.95	$2.84	$2.95	$2.95	6,055
2017-05-18	$2.88	$2.88	$2.86	$2.87	$2.87	1,283
2017-05-17	$2.91	$2.96	$2.85	$2.88	$2.88	7,258
2017-05-16	$2.89	$2.93	$2.88	$2.89	$2.89	5,283
2017-05-15	$2.90	$2.93	$2.84	$2.88	$2.88	4,836
2017-05-12	$2.86	$2.89	$2.83	$2.87	$2.87	9,958
2017-05-11	$2.90	$2.93	$2.86	$2.86	$2.86	8,260
2017-05-10	$2.88	$2.93	$2.86	$2.88	$2.88	15,763
2017-05-09	$2.90	$2.90	$2.88	$2.89	$2.89	7,783
2017-05-08	$2.90	$2.93	$2.88	$2.90	$2.90	11,385
2017-05-05	$2.96	$2.96	$2.90	$2.90	$2.90	2,436
2017-05-04	$2.90	$2.93	$2.89	$2.90	$2.90	8,538
2017-05-03	$2.96	$2.97	$2.91	$2.95	$2.95	905
2017-05-02	$2.92	$2.97	$2.91	$2.94	$2.94	3,473
2017-05-01	$2.92	$2.98	$2.92	$2.93	$2.93	2,841
2017-04-28	$2.90	$2.96	$2.90	$2.91	$2.91	3,995
2017-04-27	$2.91	$2.95	$2.91	$2.91	$2.91	3,285
2017-04-26	$2.98	$2.98	$2.86	$2.93	$2.93	16,177
2017-04-25	$2.85	$3.00	$2.85	$2.88	$2.88	21,672
2017-04-24	$2.95	$2.99	$2.85	$2.87	$2.87	21,739
2017-04-21	$2.90	$2.98	$2.89	$2.97	$2.97	6,951
2017-04-20	$2.90	$3.00	$2.90	$2.91	$2.91	7,163
2017-04-19	$2.92	$2.97	$2.89	$2.93	$2.93	4,348
2017-04-18	$2.92	$3.01	$2.87	$2.94	$2.94	4,785
2017-04-17	$2.90	$2.99	$2.86	$2.89	$2.89	53,748
2017-04-13	$3.05	$3.11	$2.90	$2.92	$2.92	46,044
2017-04-12	$2.98	$3.02	$2.97	$2.99	$2.99	3,625
2017-04-11	$3.05	$3.07	$2.96	$3.01	$3.01	25,846
2017-04-10	$3.07	$3.08	$2.98	$2.98	$2.98	29,511
2017-04-07	$2.96	$3.09	$2.96	$3.09	$3.09	130,746
2017-04-06	$3.03	$3.03	$2.95	$2.97	$2.97	4,664
2017-04-05	$3.00	$3.01	$2.95	$2.99	$2.99	22,122
2017-04-04	$3.04	$3.04	$2.95	$2.96	$2.96	5,542
2017-04-03	$3.02	$3.02	$2.92	$2.95	$2.95	5,519
2017-03-31	$3.14	$3.14	$2.97	$3.07	$3.07	13,791
2017-03-30	$3.07	$3.13	$2.95	$3.11	$3.11	18,793
2017-03-29	$3.00	$3.13	$2.96	$3.13	$3.13	7,281
2017-03-28	$2.97	$3.00	$2.93	$2.99	$2.99	3,262
2017-03-27	$2.97	$3.00	$2.86	$2.94	$2.94	10,478
2017-03-24	$3.05	$3.05	$2.95	$2.95	$2.95	5,118
2017-03-23	$2.96	$3.01	$2.84	$2.97	$2.97	17,136
2017-03-22	$3.05	$3.05	$2.87	$2.96	$2.96	19,765
2017-03-21	$3.03	$3.07	$2.98	$3.01	$3.01	24,500
2017-03-20	$2.99	$3.09	$2.99	$3.01	$3.01	13,458
2017-03-17	$3.03	$3.08	$2.99	$3.00	$3.00	11,207
2017-03-16	$2.98	$3.10	$2.92	$3.00	$3.00	64,968
2017-03-15	$2.93	$3.12	$2.93	$2.97	$2.97	4,378
2017-03-14	$2.87	$3.06	$2.87	$2.94	$2.94	3,950
2017-03-13	$3.05	$3.12	$2.95	$2.99	$2.99	28,688
2017-03-10	$2.89	$3.07	$2.89	$3.02	$3.02	13,064
2017-03-09	$3.14	$3.14	$2.90	$2.90	$2.90	17,273
2017-03-08	$2.96	$3.19	$2.95	$3.19	$3.19	13,146
2017-03-07	$2.92	$3.00	$2.91	$2.91	$2.91	3,318
2017-03-06	$3.00	$3.09	$2.88	$3.00	$3.00	11,347
2017-03-03	$2.95	$3.23	$2.94	$3.01	$3.01	50,307
2017-03-02	$3.02	$3.02	$2.89	$2.95	$2.95	15,611
2017-03-01	$3.01	$3.05	$2.97	$3.02	$3.02	16,008
2017-02-28	$3.05	$3.06	$3.01	$3.04	$3.04	14,177
2017-02-27	$3.06	$3.09	$3.00	$3.01	$3.01	41,575
2017-02-24	$3.16	$3.16	$3.06	$3.10	$3.10	16,801
2017-02-23	$3.18	$3.23	$3.10	$3.12	$3.12	32,367
2017-02-22	$3.04	$3.28	$3.04	$3.18	$3.18	96,051
2017-02-21	$3.09	$3.09	$3.03	$3.08	$3.08	12,077
2017-02-17	$3.08	$3.08	$2.94	$3.07	$3.07	27,995
2017-02-16	$2.95	$3.11	$2.95	$3.08	$3.08	20,143
2017-02-15	$2.95	$2.99	$2.90	$2.92	$2.92	8,155
2017-02-14	$3.00	$3.07	$2.93	$2.96	$2.96	18,820
2017-02-13	$3.09	$3.09	$3.01	$3.08	$3.08	5,130
2017-02-10	$3.14	$3.14	$3.07	$3.09	$3.09	6,576
2017-02-09	$3.09	$3.17	$3.08	$3.14	$3.14	15,116
2017-02-08	$3.18	$3.18	$3.07	$3.11	$3.11	10,060
2017-02-07	$3.18	$3.18	$3.06	$3.18	$3.18	2,597
2017-02-06	$3.15	$3.22	$3.15	$3.17	$3.17	17,757
2017-02-03	$3.22	$3.22	$3.07	$3.19	$3.19	45,641
2017-02-02	$3.24	$3.28	$3.17	$3.19	$3.19	49,631
2017-02-01	$3.17	$3.24	$3.11	$3.19	$3.19	19,587
2017-01-31	$3.17	$3.25	$3.17	$3.21	$3.21	8,635
2017-01-30	$3.25	$3.27	$3.18	$3.24	$3.24	13,987
2017-01-27	$3.17	$3.27	$3.17	$3.25	$3.25	10,302
2017-01-26	$3.11	$3.28	$3.11	$3.25	$3.25	23,557
2017-01-25	$3.42	$3.47	$3.03	$3.28	$3.28	25,021
2017-01-24	$3.52	$3.55	$3.35	$3.45	$3.45	68,024
2017-01-23	$3.14	$3.64	$3.14	$3.52	$3.52	217,716
2017-01-20	$3.00	$3.19	$2.96	$3.11	$3.11	62,333
2017-01-19	$2.94	$3.00	$2.94	$3.00	$3.00	12,943
2017-01-18	$3.00	$3.00	$2.90	$2.92	$2.92	4,657
2017-01-17	$3.10	$3.10	$2.96	$3.00	$3.00	22,814
2017-01-13	$2.96	$3.15	$2.96	$3.08	$3.08	45,243
2017-01-12	$2.96	$2.97	$2.93	$2.97	$2.97	1,637
2017-01-11	$2.93	$2.97	$2.93	$2.97	$2.97	18,714
2017-01-10	$2.94	$2.96	$2.90	$2.91	$2.91	10,658
2017-01-09	$2.86	$2.96	$2.84	$2.92	$2.92	11,514
2017-01-06	$2.92	$2.99	$2.84	$2.84	$2.84	20,897
2017-01-05	$2.82	$2.99	$2.82	$2.97	$2.97	3,883
2017-01-04	$2.84	$2.86	$2.83	$2.86	$2.86	7,843
2017-01-03	$2.96	$3.00	$2.80	$2.86	$2.86	10,181
2016-12-30	$2.92	$2.95	$2.86	$2.92	$2.92	30,376
2016-12-29	$2.95	$2.95	$2.73	$2.91	$2.91	38,630
2016-12-28	$3.04	$3.05	$2.96	$2.96	$2.96	13,431
2016-12-27	$3.03	$3.06	$3.00	$3.05	$3.05	44,444
2016-12-23	$2.95	$3.03	$2.94	$3.00	$3.00	4,998
2016-12-22	$2.95	$3.07	$2.95	$2.96	$2.96	11,079
2016-12-21	$3.12	$3.12	$2.91	$3.02	$3.02	29,037
2016-12-20	$3.16	$3.20	$3.10	$3.15	$3.15	44,318
2016-12-19	$2.94	$3.18	$2.92	$3.15	$3.15	66,283
2016-12-16	$2.77	$2.94	$2.75	$2.94	$2.94	48,565
2016-12-15	$2.80	$2.85	$2.76	$2.83	$2.83	19,907
2016-12-14	$2.63	$2.85	$2.63	$2.80	$2.80	64,392
2016-12-13	$2.65	$2.67	$2.63	$2.63	$2.63	17,591
2016-12-12	$2.56	$2.67	$2.56	$2.65	$2.65	23,694
2016-12-09	$2.58	$2.66	$2.56	$2.57	$2.57	15,797
2016-12-08	$2.60	$2.65	$2.55	$2.60	$2.60	18,912
2016-12-07	$2.66	$2.67	$2.57	$2.64	$2.64	67,694
2016-12-06	$2.70	$2.70	$2.65	$2.67	$2.67	5,091
2016-12-05	$2.62	$2.73	$2.62	$2.68	$2.68	6,893
2016-12-02	$2.65	$2.65	$2.59	$2.64	$2.64	9,210
2016-12-01	$2.58	$2.69	$2.58	$2.68	$2.68	31,115
2016-11-30	$2.59	$2.64	$2.55	$2.55	$2.55	15,137
2016-11-29	$2.61	$2.63	$2.57	$2.63	$2.63	8,435
2016-11-28	$2.57	$2.63	$2.57	$2.60	$2.60	19,382
2016-11-25	$2.59	$2.64	$2.56	$2.58	$2.58	12,874
2016-11-23	$2.61	$2.63	$2.61	$2.61	$2.61	5,804
2016-11-22	$2.56	$2.63	$2.56	$2.61	$2.61	8,069
2016-11-21	$2.54	$2.61	$2.54	$2.56	$2.56	2,864
2016-11-18	$2.54	$2.61	$2.53	$2.53	$2.53	27,690
2016-11-17	$2.55	$2.60	$2.53	$2.53	$2.53	6,279
2016-11-16	$2.55	$2.65	$2.51	$2.53	$2.53	42,271
2016-11-15	$2.54	$2.54	$2.50	$2.51	$2.51	7,502
2016-11-14	$2.54	$2.54	$2.50	$2.53	$2.53	10,778
2016-11-11	$2.54	$2.55	$2.53	$2.54	$2.54	2,759
2016-11-10	$2.60	$2.60	$2.54	$2.54	$2.54	6,439
2016-11-09	$2.63	$2.63	$2.56	$2.60	$2.60	1,834
2016-11-08	$2.70	$2.70	$2.51	$2.56	$2.56	11,757
2016-11-07	$2.62	$2.70	$2.51	$2.67	$2.67	30,578
2016-11-04	$2.70	$2.70	$2.62	$2.62	$2.62	26,101
2016-11-03	$2.63	$2.69	$2.60	$2.69	$2.69	13,085
2016-11-02	$2.63	$2.63	$2.55	$2.62	$2.62	5,952
2016-11-01	$2.61	$2.65	$2.56	$2.60	$2.60	23,791
2016-10-31	$2.57	$2.62	$2.55	$2.57	$2.57	10,490
2016-10-28	$2.50	$2.60	$2.50	$2.55	$2.55	25,390
2016-10-27	$2.55	$2.61	$2.51	$2.52	$2.52	3,690
2016-10-26	$2.47	$2.64	$2.47	$2.52	$2.52	13,819
2016-10-25	$2.50	$2.56	$2.49	$2.49	$2.49	5,734
2016-10-24	$2.54	$2.57	$2.50	$2.50	$2.50	14,754
2016-10-21	$2.48	$2.55	$2.48	$2.53	$2.53	4,047
2016-10-20	$2.53	$2.53	$2.45	$2.49	$2.49	11,899
2016-10-19	$2.47	$2.50	$2.47	$2.47	$2.47	4,849
2016-10-18	$2.45	$2.49	$2.42	$2.48	$2.48	7,719
2016-10-17	$2.45	$2.46	$2.45	$2.46	$2.46	3,146
2016-10-14	$2.54	$2.54	$2.46	$2.46	$2.46	13,106
2016-10-13	$2.45	$2.45	$2.45	$2.45	$2.45	2,728
2016-10-12	$2.40	$2.46	$2.40	$2.43	$2.43	2,415
2016-10-11	$2.45	$2.45	$2.42	$2.42	$2.42	14,394
2016-10-10	$2.46	$2.46	$2.42	$2.43	$2.43	2,510
2016-10-07	$2.42	$2.42	$2.42	$2.42	$2.42	640
2016-10-06	$2.45	$2.46	$2.42	$2.42	$2.42	6,534
2016-10-05	$2.46	$2.46	$2.43	$2.43	$2.43	2,260
2016-10-04	$2.46	$2.48	$2.45	$2.45	$2.45	9,145
2016-10-03	$2.45	$2.47	$2.45	$2.45	$2.45	1,661
2016-09-30	$2.45	$2.47	$2.45	$2.47	$2.47	5,176
2016-09-29	$2.51	$2.52	$2.45	$2.46	$2.46	10,897
2016-09-28	$2.54	$2.54	$2.50	$2.51	$2.51	896
2016-09-27	$2.52	$2.53	$2.52	$2.52	$2.52	991
2016-09-26	$2.54	$2.59	$2.52	$2.52	$2.52	2,906
2016-09-23	$2.50	$2.57	$2.50	$2.57	$2.57	612
2016-09-22	$2.50	$2.57	$2.47	$2.53	$2.53	13,456
2016-09-21	$2.48	$2.50	$2.48	$2.50	$2.50	1,610
2016-09-20	$2.50	$2.52	$2.45	$2.48	$2.48	4,674
2016-09-19	$2.49	$2.51	$2.45	$2.45	$2.45	9,317
2016-09-16	$2.58	$2.58	$2.45	$2.51	$2.51	14,133
2016-09-15	$2.50	$2.60	$2.50	$2.59	$2.59	625
2016-09-14	$2.61	$2.63	$2.60	$2.61	$2.61	2,863
2016-09-13	$2.61	$2.62	$2.61	$2.62	$2.62	1,607
2016-09-12	$2.61	$2.66	$2.61	$2.62	$2.62	3,186
2016-09-09	$2.53	$2.63	$2.53	$2.63	$2.63	14,354
2016-09-08	$2.50	$2.55	$2.50	$2.54	$2.54	3,040
2016-09-07	$2.48	$2.49	$2.45	$2.49	$2.49	9,570
2016-09-06	$2.51	$2.51	$2.49	$2.49	$2.49	2,484
2016-09-02	$2.57	$2.58	$2.53	$2.56	$2.56	8,365
2016-09-01	$2.56	$2.66	$2.56	$2.66	$2.66	410
2016-08-31	$2.55	$2.61	$2.55	$2.55	$2.55	869
2016-08-30	$2.60	$2.67	$2.55	$2.55	$2.55	832
2016-08-29	$2.62	$2.67	$2.55	$2.55	$2.55	7,577
2016-08-26	$2.60	$2.68	$2.58	$2.58	$2.58	2,845
2016-08-25	$2.60	$2.66	$2.60	$2.60	$2.60	4,039
2016-08-24	$2.56	$2.65	$2.56	$2.61	$2.61	6,867
2016-08-23	$2.59	$2.62	$2.51	$2.54	$2.54	3,136
2016-08-22	$2.49	$2.58	$2.49	$2.58	$2.58	1,821
2016-08-19	$2.51	$2.63	$2.48	$2.63	$2.63	9,040
2016-08-18	$2.50	$2.54	$2.50	$2.54	$2.54	2,023
2016-08-17	$2.62	$2.62	$2.51	$2.52	$2.52	2,849
2016-08-16	$2.60	$2.64	$2.51	$2.59	$2.59	13,659
2016-08-15	$2.60	$2.63	$2.51	$2.60	$2.60	18,751
2016-08-12	$2.61	$2.69	$2.60	$2.60	$2.60	12,779
2016-08-11	$2.68	$2.69	$2.60	$2.60	$2.60	4,609
2016-08-10	$2.71	$2.72	$2.59	$2.65	$2.65	10,205
2016-08-09	$2.74	$2.75	$2.72	$2.74	$2.74	4,930
2016-08-08	$2.70	$2.72	$2.52	$2.70	$2.70	24,071
2016-08-05	$2.71	$2.71	$2.47	$2.62	$2.62	42,445
2016-08-04	$2.50	$2.50	$2.43	$2.50	$2.50	8,659
2016-08-03	$2.48	$2.55	$2.46	$2.50	$2.50	12,312
2016-08-02	$2.43	$2.59	$2.43	$2.45	$2.45	7,423
2016-08-01	$2.55	$2.62	$2.31	$2.41	$2.41	16,347
2016-07-29	$2.58	$2.69	$2.48	$2.51	$2.51	6,604
2016-07-28	$2.58	$2.64	$2.47	$2.59	$2.59	4,120
2016-07-27	$2.58	$2.65	$2.50	$2.65	$2.65	3,012
2016-07-26	$2.59	$2.62	$2.59	$2.60	$2.60	1,867
2016-07-25	$2.42	$2.58	$2.42	$2.58	$2.58	3,570
2016-07-22	$2.55	$2.62	$2.45	$2.45	$2.45	17,693
2016-07-21	$2.45	$2.67	$2.42	$2.46	$2.46	62,302
2016-07-20	$2.44	$2.44	$2.41	$2.43	$2.43	2,190
2016-07-19	$2.48	$2.49	$2.43	$2.47	$2.47	4,304
2016-07-18	$2.42	$2.49	$2.42	$2.46	$2.46	1,796
2016-07-15	$2.46	$2.55	$2.40	$2.44	$2.44	8,504
2016-07-14	$2.57	$2.57	$2.44	$2.44	$2.44	2,239
2016-07-13	$2.50	$2.51	$2.46	$2.46	$2.46	2,029
2016-07-12	$2.46	$2.70	$2.45	$2.45	$2.45	63,665
2016-07-11	$2.48	$2.49	$2.46	$2.46	$2.46	901
2016-07-08	$2.48	$2.49	$2.47	$2.47	$2.47	1,113
2016-07-07	$2.46	$2.46	$2.45	$2.45	$2.45	401
2016-07-06	$2.43	$2.43	$2.41	$2.41	$2.41	1,577
2016-07-05	$2.40	$2.45	$2.40	$2.45	$2.45	1,884
2016-07-01	$2.44	$2.45	$2.40	$2.40	$2.40	1,647
2016-06-30	$2.40	$2.46	$2.36	$2.45	$2.45	16,800
2016-06-29	$2.40	$2.43	$2.33	$2.43	$2.43	16,711
2016-06-28	$2.45	$2.52	$2.41	$2.43	$2.43	5,606
2016-06-27	$2.48	$2.63	$2.40	$2.41	$2.41	12,104
2016-06-24	$2.45	$2.50	$2.45	$2.48	$2.48	5,760
2016-06-23	$2.50	$2.57	$2.50	$2.51	$2.51	7,802
2016-06-22	$2.64	$2.64	$2.52	$2.52	$2.52	274
2016-06-21	$2.50	$2.59	$2.50	$2.55	$2.55	5,787
2016-06-20	$2.57	$2.61	$2.55	$2.58	$2.58	22,274
2016-06-17	$2.54	$2.58	$2.48	$2.58	$2.58	4,916
2016-06-16	$2.55	$2.55	$2.48	$2.48	$2.48	2,770
2016-06-15	$2.55	$2.59	$2.55	$2.55	$2.55	2,430
2016-06-14	$2.61	$2.61	$2.55	$2.55	$2.55	12,068
2016-06-13	$2.59	$2.60	$2.55	$2.60	$2.60	2,820
2016-06-10	$2.63	$2.73	$2.60	$2.60	$2.60	4,068
2016-06-09	$2.77	$2.77	$2.62	$2.69	$2.69	1,244
2016-06-08	$2.75	$2.85	$2.61	$2.61	$2.61	10,093
2016-06-07	$2.75	$2.83	$2.75	$2.75	$2.75	7,271
2016-06-06	$2.79	$2.81	$2.76	$2.76	$2.76	3,033
2016-06-03	$2.77	$2.84	$2.76	$2.76	$2.76	8,781
2016-06-02	$2.75	$2.78	$2.75	$2.78	$2.78	21,524
2016-06-01	$2.70	$2.82	$2.70	$2.78	$2.78	7,416
2016-05-31	$2.70	$2.78	$2.67	$2.70	$2.70	27,899
2016-05-27	$2.70	$2.84	$2.70	$2.74	$2.74	8,310
2016-05-26	$2.61	$2.76	$2.59	$2.70	$2.70	6,119
2016-05-25	$2.75	$2.84	$2.57	$2.57	$2.57	22,123
2016-05-24	$2.63	$2.82	$2.60	$2.78	$2.78	25,803
2016-05-23	$2.61	$2.61	$2.53	$2.54	$2.54	11,355
2016-05-20	$2.58	$2.66	$2.58	$2.63	$2.63	2,125
2016-05-19	$2.60	$2.60	$2.44	$2.56	$2.56	10,988
2016-05-18	$2.60	$2.61	$2.55	$2.58	$2.58	19,665
2016-05-17	$2.58	$2.61	$2.58	$2.61	$2.61	910
2016-05-16	$2.57	$2.60	$2.51	$2.53	$2.53	14,119
2016-05-13	$2.57	$2.57	$2.57	$2.57	$2.57	2,702
2016-05-12	$2.73	$2.73	$2.57	$2.61	$2.61	2,024
2016-05-11	$2.66	$2.69	$2.59	$2.59	$2.59	3,421
2016-05-10	$2.52	$2.80	$2.52	$2.73	$2.73	7,519
2016-05-09	$2.51	$2.59	$2.51	$2.58	$2.58	8,841
2016-05-06	$2.50	$2.59	$2.50	$2.52	$2.52	12,847
2016-05-05	$2.55	$2.58	$2.46	$2.51	$2.51	35,948
2016-05-04	$2.54	$2.58	$2.32	$2.52	$2.52	34,369
2016-05-03	$2.53	$2.65	$2.52	$2.53	$2.53	17,135
2016-05-02	$2.46	$2.52	$2.46	$2.52	$2.52	7,844
2016-04-29	$2.51	$2.55	$2.51	$2.51	$2.51	5,885
2016-04-28	$2.45	$2.55	$2.45	$2.55	$2.55	7,859
2016-04-27	$2.50	$2.50	$2.46	$2.48	$2.48	8,556
2016-04-26	$2.46	$2.55	$2.46	$2.55	$2.55	1,075
2016-04-25	$2.73	$2.75	$2.43	$2.47	$2.47	41,986
2016-04-22	$2.77	$2.80	$2.77	$2.77	$2.77	2,760
2016-04-21	$2.77	$2.79	$2.75	$2.77	$2.77	5,163
2016-04-20	$2.75	$2.79	$2.75	$2.77	$2.77	6,412
2016-04-19	$2.75	$2.81	$2.75	$2.79	$2.79	1,151
2016-04-18	$2.75	$2.81	$2.75	$2.79	$2.79	5,545
2016-04-15	$2.80	$2.80	$2.78	$2.79	$2.79	7,040
2016-04-14	$2.78	$2.82	$2.75	$2.75	$2.75	10,340
2016-04-13	$2.75	$2.82	$2.75	$2.82	$2.82	2,957
2016-04-12	$2.78	$2.84	$2.78	$2.80	$2.80	3,968
2016-04-11	$2.79	$2.83	$2.75	$2.78	$2.78	8,305
2016-04-08	$2.75	$2.80	$2.75	$2.78	$2.78	4,887
2016-04-07	$2.76	$2.79	$2.75	$2.76	$2.76	1,588
2016-04-06	$2.75	$2.92	$2.75	$2.80	$2.80	41,089
2016-04-05	$2.79	$2.80	$2.77	$2.78	$2.78	4,138
2016-04-04	$2.80	$2.80	$2.76	$2.80	$2.80	7,547
2016-04-01	$2.75	$2.80	$2.74	$2.80	$2.80	8,794
2016-03-31	$2.66	$2.76	$2.66	$2.71	$2.71	2,292
2016-03-30	$2.73	$2.79	$2.71	$2.77	$2.77	8,353
2016-03-29	$2.70	$2.77	$2.61	$2.68	$2.68	25,868
2016-03-28	$2.87	$2.87	$2.70	$2.71	$2.71	33,011
2016-03-24	$2.80	$2.85	$2.76	$2.85	$2.85	24,396
2016-03-23	$3.00	$3.08	$2.81	$2.88	$2.88	96,159
2016-03-22	$3.04	$3.08	$2.97	$3.03	$3.03	22,759
2016-03-21	$3.03	$3.09	$2.97	$3.04	$3.04	51,811
2016-03-18	$3.06	$3.10	$2.97	$3.06	$3.06	44,265
2016-03-17	$2.99	$3.09	$2.93	$3.06	$3.06	15,777
2016-03-16	$2.96	$3.04	$2.96	$2.99	$2.99	9,380
2016-03-15	$2.99	$3.00	$2.90	$2.96	$2.96	24,920
2016-03-14	$3.11	$3.11	$3.02	$3.03	$3.03	15,030
2016-03-11	$2.96	$3.10	$2.95	$3.10	$3.10	22,217
2016-03-10	$3.05	$3.10	$2.90	$2.95	$2.95	18,085
2016-03-09	$2.99	$3.11	$2.99	$3.05	$3.05	14,929
2016-03-08	$3.02	$3.09	$2.95	$2.95	$2.95	4,000
2016-03-07	$2.91	$3.23	$2.91	$3.09	$3.09	32,606
2016-03-04	$2.99	$3.05	$2.91	$2.92	$2.92	16,660
2016-03-03	$2.95	$3.05	$2.94	$3.02	$3.02	20,820
2016-03-02	$2.92	$2.95	$2.86	$2.92	$2.92	9,852
2016-03-01	$2.96	$2.96	$2.77	$2.88	$2.88	35,539
2016-02-29	$3.04	$3.05	$2.77	$2.96	$2.96	15,734
2016-02-26	$2.99	$3.04	$2.98	$3.04	$3.04	5,402
2016-02-25	$2.83	$3.05	$2.80	$2.98	$2.98	19,306
2016-02-24	$2.74	$2.80	$2.68	$2.76	$2.76	5,258
2016-02-23	$2.83	$2.98	$2.74	$2.80	$2.80	13,880
2016-02-22	$2.89	$2.96	$2.77	$2.77	$2.77	27,300
2016-02-19	$2.93	$2.95	$2.90	$2.91	$2.91	16,375
2016-02-18	$2.92	$3.02	$2.92	$2.96	$2.96	12,478
2016-02-17	$2.94	$3.04	$2.92	$2.95	$2.95	62,416
2016-02-16	$2.87	$2.95	$2.87	$2.87	$2.87	10,977
2016-02-12	$2.82	$2.88	$2.80	$2.88	$2.88	22,031
2016-02-11	$2.79	$2.89	$2.70	$2.84	$2.84	45,569
2016-02-10	$2.88	$2.88	$2.68	$2.87	$2.87	39,035
2016-02-09	$2.96	$3.09	$2.85	$2.89	$2.89	17,317
2016-02-08	$3.01	$3.15	$2.82	$2.99	$2.99	39,594
2016-02-05	$2.94	$3.14	$2.94	$3.10	$3.10	35,692
2016-02-04	$2.95	$3.01	$2.88	$2.97	$2.97	10,163
2016-02-03	$2.99	$3.05	$2.79	$2.94	$2.94	32,653
2016-02-02	$3.02	$3.03	$2.94	$2.99	$2.99	26,078
2016-02-01	$2.98	$3.05	$2.93	$3.03	$3.03	39,007
2016-01-29	$2.66	$2.94	$2.66	$2.89	$2.89	75,866
2016-01-28	$2.48	$2.67	$2.48	$2.61	$2.61	28,084
2016-01-27	$2.49	$2.56	$2.44	$2.47	$2.47	17,806
2016-01-26	$2.42	$2.53	$2.39	$2.50	$2.50	21,260
2016-01-25	$2.49	$2.50	$2.38	$2.38	$2.38	32,249
2016-01-22	$2.41	$2.48	$2.41	$2.47	$2.47	15,296
2016-01-21	$2.35	$2.53	$2.34	$2.40	$2.40	19,835
2016-01-20	$2.36	$2.40	$2.25	$2.34	$2.34	37,367
2016-01-19	$2.40	$2.45	$2.36	$2.40	$2.40	27,332
2016-01-15	$2.49	$2.49	$2.28	$2.39	$2.39	19,769
2016-01-14	$2.40	$2.60	$2.29	$2.60	$2.60	61,740
2016-01-13	$2.70	$2.71	$2.40	$2.40	$2.40	58,021
2016-01-12	$3.00	$3.00	$2.74	$2.74	$2.74	28,571
2016-01-11	$3.04	$3.04	$2.90	$2.90	$2.90	23,131
2016-01-08	$3.05	$3.14	$2.99	$3.05	$3.05	22,239
2016-01-07	$3.04	$3.10	$3.02	$3.06	$3.06	16,963
2016-01-06	$3.15	$3.26	$3.10	$3.10	$3.10	27,200
2016-01-05	$3.37	$3.37	$3.08	$3.23	$3.23	36,940
2016-01-04	$3.03	$3.26	$3.02	$3.11	$3.11	19,388
2015-12-31	$2.95	$3.09	$2.95	$3.03	$3.03	14,831
2015-12-30	$3.12	$3.25	$2.91	$2.97	$2.97	93,623
2015-12-29	$3.10	$3.70	$3.05	$3.26	$3.26	211,926
2015-12-28	$3.12	$3.30	$2.82	$3.10	$3.10	32,316
2015-12-24	$3.19	$3.38	$3.10	$3.10	$3.10	10,743
2015-12-23	$3.01	$3.36	$3.00	$3.16	$3.16	121,100
2015-12-22	$3.00	$3.05	$3.00	$3.00	$3.00	50,913
2015-12-21	$3.00	$3.10	$3.00	$3.00	$3.00	61,442
2015-12-18	$2.68	$3.13	$2.68	$3.00	$3.00	121,048
2015-12-17	$2.62	$2.90	$2.60	$2.74	$2.74	20,988
2015-12-16	$2.26	$2.87	$2.26	$2.66	$2.66	51,920
2015-12-15	$0.47	$0.50	$0.46	$0.46	$2.32	19,672
2015-12-14	$0.50	$0.51	$0.48	$0.49	$2.44	23,173
2015-12-11	$0.52	$0.52	$0.49	$0.51	$2.55	20,137
2015-12-10	$0.55	$0.55	$0.50	$0.52	$2.60	37,891
2015-12-09	$0.56	$0.57	$0.55	$0.55	$2.76	19,947
2015-12-08	$0.59	$0.59	$0.56	$0.57	$2.83	15,926
2015-12-07	$0.61	$0.61	$0.58	$0.59	$2.93	12,428
2015-12-04	$0.59	$0.65	$0.59	$0.61	$3.03	8,384
2015-12-03	$0.63	$0.65	$0.62	$0.62	$3.10	5,823
2015-12-02	$0.69	$0.69	$0.62	$0.62	$3.10	31,152
2015-12-01	$0.69	$0.69	$0.66	$0.68	$3.40	4,057
2015-11-30	$0.66	$0.70	$0.62	$0.67	$3.35	33,004
2015-11-27	$0.61	$0.67	$0.61	$0.66	$3.30	66,713
2015-11-25	$0.59	$0.62	$0.59	$0.61	$3.05	9,365
2015-11-24	$0.61	$0.62	$0.60	$0.62	$3.10	8,580
2015-11-23	$0.59	$0.62	$0.59	$0.61	$3.06	15,784
2015-11-20	$0.57	$0.59	$0.57	$0.58	$2.91	1,631
2015-11-19	$0.60	$0.60	$0.57	$0.58	$2.90	12,492
2015-11-18	$0.62	$0.62	$0.58	$0.60	$3.00	36,314
2015-11-17	$0.62	$0.62	$0.59	$0.61	$3.05	18,238
2015-11-16	$0.60	$0.61	$0.58	$0.58	$2.90	27,942
2015-11-13	$0.58	$0.60	$0.58	$0.60	$3.00	65,507
2015-11-12	$0.58	$0.62	$0.56	$0.59	$2.95	9,900
2015-11-11	$0.57	$0.60	$0.55	$0.56	$2.81	83,533
2015-11-10	$0.58	$0.58	$0.55	$0.55	$2.75	7,521
2015-11-09	$0.55	$0.58	$0.53	$0.58	$2.90	34,878
2015-11-06	$0.58	$0.59	$0.55	$0.55	$2.75	12,814
2015-11-05	$0.55	$0.59	$0.55	$0.56	$2.80	21,241
2015-11-04	$0.51	$0.54	$0.49	$0.54	$2.70	30,142
2015-11-03	$0.52	$0.55	$0.52	$0.53	$2.65	17,122
2015-11-02	$0.55	$0.55	$0.53	$0.54	$2.70	8,969
2015-10-30	$0.52	$0.55	$0.52	$0.54	$2.68	1,456
2015-10-29	$0.52	$0.56	$0.52	$0.52	$2.61	4,077
2015-10-28	$0.57	$0.57	$0.52	$0.53	$2.64	7,587
2015-10-27	$0.54	$0.58	$0.52	$0.52	$2.62	8,402
2015-10-26	$0.54	$0.60	$0.53	$0.56	$2.79	10,528
2015-10-23	$0.57	$0.57	$0.55	$0.57	$2.83	7,926
2015-10-22	$0.59	$0.60	$0.56	$0.57	$2.86	4,017
2015-10-21	$0.57	$0.59	$0.57	$0.58	$2.90	737
2015-10-20	$0.58	$0.60	$0.55	$0.59	$2.93	15,561
2015-10-19	$0.61	$0.62	$0.58	$0.58	$2.91	7,147
2015-10-16	$0.60	$0.62	$0.56	$0.60	$3.00	11,168
2015-10-15	$0.62	$0.62	$0.57	$0.60	$3.00	4,853
2015-10-14	$0.55	$0.62	$0.55	$0.59	$2.95	7,268
2015-10-13	$0.60	$0.60	$0.56	$0.57	$2.85	2,489
2015-10-12	$0.57	$0.58	$0.55	$0.55	$2.76	1,760
2015-10-09	$0.55	$0.58	$0.54	$0.56	$2.80	3,256
2015-10-08	$0.55	$0.57	$0.52	$0.55	$2.75	8,417
2015-10-07	$0.52	$0.59	$0.51	$0.55	$2.75	40,462
2015-10-06	$0.42	$0.51	$0.42	$0.48	$2.39	13,831
2015-10-05	$0.55	$0.55	$0.42	$0.45	$2.26	53,699
2015-10-02	$0.52	$0.55	$0.48	$0.51	$2.56	8,709
2015-10-01	$0.52	$0.52	$0.46	$0.50	$2.50	6,092
2015-09-30	$0.52	$0.52	$0.47	$0.49	$2.45	12,815
2015-09-29	$0.48	$0.54	$0.48	$0.48	$2.40	12,289
2015-09-28	$0.54	$0.56	$0.49	$0.49	$2.45	11,993
2015-09-25	$0.50	$0.54	$0.48	$0.53	$2.63	22,771
2015-09-24	$0.53	$0.56	$0.53	$0.53	$2.65	8,431
2015-09-23	$0.53	$0.57	$0.53	$0.55	$2.75	4,339
2015-09-22	$0.53	$0.54	$0.53	$0.54	$2.68	7,909
2015-09-21	$0.54	$0.54	$0.53	$0.54	$2.70	19,843
2015-09-18	$0.53	$0.54	$0.52	$0.54	$2.68	7,375
2015-09-17	$0.53	$0.53	$0.52	$0.53	$2.65	5,160
2015-09-16	$0.52	$0.53	$0.52	$0.53	$2.65	2,224
2015-09-15	$0.52	$0.54	$0.52	$0.53	$2.65	3,090
2015-09-14	$0.54	$0.54	$0.52	$0.53	$2.65	776
2015-09-11	$0.54	$0.54	$0.52	$0.52	$2.60	100
2015-09-10	$0.52	$0.54	$0.52	$0.53	$2.66	5,561
2015-09-09	$0.54	$0.54	$0.52	$0.53	$2.63	3,300
2015-09-08	$0.54	$0.54	$0.52	$0.54	$2.70	13,263
2015-09-04	$0.53	$0.55	$0.52	$0.52	$2.62	7,059
2015-09-03	$0.52	$0.58	$0.52	$0.52	$2.60	2,186
2015-09-02	$0.53	$0.54	$0.52	$0.53	$2.64	9,652
2015-09-01	$0.53	$0.54	$0.52	$0.54	$2.69	6,478

Gigamedia (GIGM) Exchange: NASDAQ