Genasys Inc (GNSS) Stock

Data as of May 9, 2025

$2.07 ($0.01) 0.49%

Genasys Inc - Daily Information

Click for more stock information on Genasys Inc.

Daily Information	Data
Date	May 9, 2025
Open	$2.07
Previous Close	$2.07
High	$2.11
Low	$2.06
Adjusted Open	$2.07
Previous Adjusted Close	$2.07
Adjusted High	$2.11
Adjusted Low	$2.06

About Genasys Inc (GNSS)

Genasys ™ is a global provider of critical communications systems and solutions that help protect and keep people safe. Genasys provides a multichannel approach to deliver geo-targeted alerts, notifications, instructions and information before, during and after public safety threats and critical business events. The Company's unified critical communications platform includes Genasys Emergency Management (GEM) software-as-a-service, Integrated Mass Notification Systems (IMNS), Zonehaven™ emergency evacuation resources, National Emergency Warning Systems (NEWS), LRAD ® long-range voice broadcast systems, and more. Genasys systems are in service in more than 100 countries in a range of diverse applications, including public safety, emergency warning, mass notification, critical event management, defense, law enforcement, homeland security, and other applications.

Invest in Genasys Inc (GNSS)

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Genasys Inc (GNSS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$2.07	$2.11	$2.06	$2.07	$2.07	35,367
2025-05-08	$2.00	$2.09	$1.96	$2.06	$2.06	56,507
2025-05-07	$2.05	$2.05	$1.93	$1.95	$1.95	80,147
2025-05-06	$2.09	$2.14	$1.97	$1.97	$1.97	154,233
2025-05-05	$2.10	$2.16	$2.06	$2.11	$2.11	18,053
2025-05-02	$2.17	$2.19	$2.08	$2.10	$2.10	102,206
2025-05-01	$2.16	$2.20	$2.12	$2.15	$2.15	43,118
2025-04-30	$2.18	$2.25	$2.07	$2.14	$2.14	64,860
2025-04-29	$2.25	$2.28	$2.17	$2.20	$2.20	73,931
2025-04-28	$2.24	$2.27	$2.20	$2.24	$2.24	37,427
2025-04-25	$2.27	$2.31	$2.24	$2.26	$2.26	38,123
2025-04-24	$2.15	$2.30	$2.10	$2.26	$2.26	28,206
2025-04-23	$2.15	$2.19	$2.11	$2.17	$2.17	39,256
2025-04-22	$2.05	$2.09	$2.01	$2.08	$2.08	48,426
2025-04-21	$2.05	$2.05	$1.98	$2.00	$2.00	101,444
2025-04-17	$2.10	$2.11	$2.02	$2.06	$2.06	28,786
2025-04-16	$2.08	$2.10	$2.01	$2.08	$2.08	53,123
2025-04-15	$2.05	$2.13	$2.03	$2.12	$2.12	45,398
2025-04-14	$2.12	$2.12	$2.02	$2.08	$2.08	40,999
2025-04-11	$2.06	$2.13	$2.00	$2.06	$2.06	85,210
2025-04-10	$2.01	$2.11	$1.99	$2.05	$2.05	44,820
2025-04-09	$1.90	$2.06	$1.84	$2.05	$2.05	94,830
2025-04-08	$2.03	$2.09	$1.85	$1.90	$1.90	138,905
2025-04-07	$1.86	$2.04	$1.82	$1.90	$1.90	140,986
2025-04-04	$2.00	$2.05	$1.80	$1.94	$1.94	269,532
2025-04-03	$2.08	$2.10	$1.96	$2.00	$2.00	148,008
2025-04-02	$2.23	$2.32	$2.17	$2.19	$2.19	200,890
2025-04-01	$2.25	$2.29	$2.20	$2.20	$2.20	124,854
2025-03-31	$2.30	$2.35	$2.21	$2.27	$2.27	86,166
2025-03-28	$2.38	$2.40	$2.21	$2.27	$2.27	100,791
2025-03-27	$2.34	$2.45	$2.34	$2.37	$2.37	120,650
2025-03-26	$2.36	$2.41	$2.30	$2.32	$2.32	44,968
2025-03-25	$2.41	$2.43	$2.31	$2.35	$2.35	118,709
2025-03-24	$2.51	$2.51	$2.33	$2.44	$2.44	176,329
2025-03-21	$2.45	$2.47	$2.39	$2.45	$2.45	93,602
2025-03-20	$2.48	$2.50	$2.44	$2.47	$2.47	66,892
2025-03-19	$2.36	$2.49	$2.33	$2.46	$2.46	106,073
2025-03-18	$2.34	$2.43	$2.30	$2.35	$2.35	46,528
2025-03-17	$2.32	$2.40	$2.30	$2.36	$2.36	52,576
2025-03-14	$2.22	$2.35	$2.21	$2.33	$2.33	99,016
2025-03-13	$2.22	$2.38	$2.10	$2.19	$2.19	137,106
2025-03-12	$2.20	$2.30	$2.13	$2.22	$2.22	170,964
2025-03-11	$2.15	$2.24	$2.03	$2.12	$2.12	234,862
2025-03-10	$2.40	$2.40	$2.15	$2.15	$2.15	304,298
2025-03-07	$2.27	$2.42	$2.27	$2.41	$2.41	262,408
2025-03-06	$2.45	$2.51	$2.27	$2.27	$2.27	117,262
2025-03-05	$2.49	$2.49	$2.29	$2.45	$2.45	207,166
2025-03-04	$2.38	$2.60	$2.11	$2.45	$2.45	478,749
2025-03-03	$2.71	$2.78	$2.41	$2.41	$2.41	195,385
2025-02-28	$2.61	$2.71	$2.54	$2.71	$2.71	159,783
2025-02-27	$2.89	$2.89	$2.57	$2.62	$2.62	350,466
2025-02-26	$2.86	$2.95	$2.77	$2.85	$2.85	317,668
2025-02-25	$2.88	$2.93	$2.66	$2.88	$2.88	216,632
2025-02-24	$3.19	$3.28	$2.89	$2.90	$2.90	354,920
2025-02-21	$3.36	$3.36	$3.15	$3.18	$3.18	217,551
2025-02-20	$3.45	$3.69	$3.32	$3.32	$3.32	161,327
2025-02-19	$3.39	$3.48	$3.35	$3.47	$3.47	195,914
2025-02-18	$3.41	$3.60	$3.37	$3.48	$3.48	276,837
2025-02-14	$3.52	$3.55	$3.31	$3.38	$3.38	226,322
2025-02-13	$3.53	$3.73	$3.52	$3.56	$3.56	196,302
2025-02-12	$2.85	$3.68	$2.85	$3.53	$3.53	819,929
2025-02-11	$2.88	$2.95	$2.80	$2.91	$2.91	272,320
2025-02-10	$3.07	$3.09	$2.87	$2.92	$2.92	122,831
2025-02-07	$3.16	$3.19	$3.06	$3.10	$3.10	107,549
2025-02-06	$3.16	$3.18	$3.08	$3.16	$3.16	83,928
2025-02-05	$3.11	$3.19	$3.04	$3.14	$3.14	137,732
2025-02-04	$3.07	$3.20	$3.01	$3.09	$3.09	130,310
2025-02-03	$3.05	$3.09	$2.98	$3.06	$3.06	52,107
2025-01-31	$2.99	$3.07	$2.98	$3.05	$3.05	121,762
2025-01-30	$3.09	$3.09	$2.98	$3.05	$3.05	90,258
2025-01-29	$3.05	$3.09	$2.99	$3.04	$3.04	49,395
2025-01-28	$3.10	$3.10	$2.97	$3.05	$3.05	73,122
2025-01-27	$2.98	$3.10	$2.98	$3.10	$3.10	189,740
2025-01-24	$3.09	$3.11	$2.99	$3.01	$3.01	86,197
2025-01-23	$3.10	$3.17	$3.00	$3.06	$3.06	86,058
2025-01-22	$2.92	$3.11	$2.90	$3.09	$3.09	192,576
2025-01-21	$2.90	$2.96	$2.82	$2.88	$2.88	233,557
2025-01-17	$2.93	$2.97	$2.86	$2.92	$2.92	241,695
2025-01-16	$2.71	$2.90	$2.65	$2.89	$2.89	457,220
2025-01-15	$2.70	$2.73	$2.64	$2.67	$2.67	56,890
2025-01-14	$2.73	$2.80	$2.57	$2.66	$2.66	140,308
2025-01-13	$2.70	$2.81	$2.65	$2.73	$2.73	110,759
2025-01-10	$2.78	$2.79	$2.60	$2.70	$2.70	195,465
2025-01-08	$2.81	$2.84	$2.70	$2.83	$2.83	128,573
2025-01-07	$2.86	$2.94	$2.71	$2.79	$2.79	160,859
2025-01-06	$2.83	$2.92	$2.77	$2.85	$2.85	84,818
2025-01-03	$2.73	$2.84	$2.70	$2.82	$2.82	137,716
2025-01-02	$2.62	$2.77	$2.58	$2.72	$2.72	125,657
2024-12-31	$2.56	$2.69	$2.50	$2.60	$2.60	174,589
2024-12-30	$2.61	$2.61	$2.49	$2.60	$2.60	185,302
2024-12-27	$2.75	$2.76	$2.60	$2.60	$2.60	214,255
2024-12-26	$2.57	$2.79	$2.52	$2.78	$2.78	262,481
2024-12-24	$2.62	$2.68	$2.50	$2.57	$2.57	115,805
2024-12-23	$2.69	$2.70	$2.50	$2.61	$2.61	276,952
2024-12-20	$2.41	$2.55	$2.38	$2.54	$2.54	119,463
2024-12-19	$2.45	$2.57	$2.38	$2.43	$2.43	152,818
2024-12-18	$2.52	$2.64	$2.40	$2.45	$2.45	287,019
2024-12-17	$2.62	$2.70	$2.52	$2.57	$2.57	127,568
2024-12-16	$2.81	$2.88	$2.61	$2.64	$2.64	234,975
2024-12-13	$2.64	$2.73	$2.55	$2.70	$2.70	240,280
2024-12-12	$2.60	$2.75	$2.48	$2.59	$2.59	304,283
2024-12-11	$3.18	$3.18	$2.53	$2.65	$2.65	618,834
2024-12-10	$3.43	$3.54	$3.15	$3.16	$3.16	521,505
2024-12-09	$3.90	$4.04	$3.81	$3.95	$3.95	328,713
2024-12-06	$3.96	$3.98	$3.88	$3.90	$3.90	60,680
2024-12-05	$3.84	$3.97	$3.84	$3.93	$3.93	53,381
2024-12-04	$3.83	$3.90	$3.75	$3.84	$3.84	63,204
2024-12-03	$3.76	$3.80	$3.71	$3.78	$3.78	44,104
2024-12-02	$3.80	$3.80	$3.65	$3.77	$3.77	75,901
2024-11-29	$3.83	$3.83	$3.78	$3.78	$3.78	47,939
2024-11-27	$3.85	$3.92	$3.78	$3.79	$3.79	51,382
2024-11-26	$3.77	$3.85	$3.77	$3.84	$3.84	65,775
2024-11-25	$3.79	$3.90	$3.76	$3.76	$3.76	95,471
2024-11-22	$3.73	$3.85	$3.72	$3.77	$3.77	99,014
2024-11-21	$3.82	$3.90	$3.71	$3.72	$3.72	137,786
2024-11-20	$3.84	$3.94	$3.76	$3.85	$3.85	89,243
2024-11-19	$3.80	$3.88	$3.74	$3.82	$3.82	95,015
2024-11-18	$3.87	$3.95	$3.82	$3.84	$3.84	54,865
2024-11-15	$3.81	$3.92	$3.80	$3.87	$3.87	50,850
2024-11-14	$3.91	$3.99	$3.84	$3.88	$3.88	51,641
2024-11-13	$3.88	$3.95	$3.86	$3.91	$3.91	49,555
2024-11-12	$3.79	$3.90	$3.77	$3.87	$3.87	98,017
2024-11-11	$3.74	$3.83	$3.70	$3.79	$3.79	51,861
2024-11-08	$3.64	$3.78	$3.64	$3.73	$3.73	113,583
2024-11-07	$3.60	$3.74	$3.60	$3.68	$3.68	84,421
2024-11-06	$3.71	$3.75	$3.56	$3.57	$3.57	159,603
2024-11-05	$3.68	$3.70	$3.60	$3.67	$3.67	97,957
2024-11-04	$3.62	$3.69	$3.52	$3.58	$3.58	107,452
2024-11-01	$3.69	$3.77	$3.62	$3.63	$3.63	134,098
2024-10-31	$3.63	$3.77	$3.58	$3.72	$3.72	57,882
2024-10-30	$3.85	$3.94	$3.62	$3.62	$3.62	150,923
2024-10-29	$3.69	$3.93	$3.69	$3.88	$3.88	111,387
2024-10-28	$3.88	$3.94	$3.67	$3.69	$3.69	201,251
2024-10-25	$3.82	$3.90	$3.80	$3.89	$3.89	61,220
2024-10-24	$3.78	$3.86	$3.78	$3.85	$3.85	48,910
2024-10-23	$3.78	$3.81	$3.72	$3.77	$3.77	41,857
2024-10-22	$3.83	$3.86	$3.73	$3.79	$3.79	70,868
2024-10-21	$3.80	$3.85	$3.74	$3.85	$3.85	87,091
2024-10-18	$3.75	$3.82	$3.69	$3.80	$3.80	49,326
2024-10-17	$3.77	$3.87	$3.70	$3.74	$3.74	103,298
2024-10-16	$3.68	$3.87	$3.68	$3.74	$3.74	120,520
2024-10-15	$3.78	$3.82	$3.67	$3.68	$3.68	113,676
2024-10-14	$3.82	$3.91	$3.76	$3.78	$3.78	145,064
2024-10-11	$3.76	$3.83	$3.71	$3.77	$3.77	68,201
2024-10-10	$3.99	$4.04	$3.74	$3.77	$3.77	192,686
2024-10-09	$3.91	$4.00	$3.82	$4.00	$4.00	209,935
2024-10-08	$3.83	$3.96	$3.81	$3.87	$3.87	153,210
2024-10-07	$3.67	$3.88	$3.63	$3.80	$3.80	156,965
2024-10-04	$3.56	$3.75	$3.53	$3.75	$3.75	112,016
2024-10-03	$3.50	$3.60	$3.50	$3.55	$3.55	65,292
2024-10-02	$3.54	$3.59	$3.50	$3.55	$3.55	53,536
2024-10-01	$3.60	$3.62	$3.47	$3.55	$3.55	108,860
2024-09-30	$3.57	$3.58	$3.52	$3.56	$3.56	38,225
2024-09-27	$3.58	$3.70	$3.51	$3.54	$3.54	120,251
2024-09-26	$3.53	$3.55	$3.48	$3.55	$3.55	94,611
2024-09-25	$3.43	$3.55	$3.43	$3.49	$3.49	76,845
2024-09-24	$3.47	$3.50	$3.41	$3.45	$3.45	53,108
2024-09-23	$3.47	$3.48	$3.42	$3.46	$3.46	35,598
2024-09-20	$3.50	$3.54	$3.35	$3.48	$3.48	235,589
2024-09-19	$3.54	$3.54	$3.46	$3.49	$3.49	74,541
2024-09-18	$3.50	$3.52	$3.42	$3.43	$3.43	69,720
2024-09-17	$3.52	$3.52	$3.42	$3.43	$3.43	39,273
2024-09-16	$3.52	$3.54	$3.46	$3.48	$3.48	74,193
2024-09-13	$3.35	$3.54	$3.32	$3.54	$3.54	101,314
2024-09-12	$3.31	$3.58	$3.31	$3.33	$3.33	252,329
2024-09-11	$3.25	$3.40	$3.21	$3.32	$3.32	96,288
2024-09-10	$3.03	$3.34	$3.00	$3.28	$3.28	203,258
2024-09-09	$3.06	$3.06	$2.96	$3.03	$3.03	37,966
2024-09-06	$2.97	$3.06	$2.84	$3.02	$3.02	55,186
2024-09-05	$2.93	$3.11	$2.71	$2.97	$2.97	104,486
2024-09-04	$2.98	$3.09	$2.89	$2.95	$2.95	79,728
2024-09-03	$3.09	$3.14	$2.93	$3.01	$3.01	88,586
2024-08-30	$3.00	$3.12	$2.96	$3.12	$3.12	56,767
2024-08-29	$2.90	$3.09	$2.90	$2.97	$2.97	44,212
2024-08-28	$2.99	$3.06	$2.87	$2.90	$2.90	71,516
2024-08-27	$3.09	$3.09	$2.84	$3.01	$3.01	67,319
2024-08-26	$2.89	$3.14	$2.89	$3.05	$3.05	94,402
2024-08-23	$2.97	$3.05	$2.87	$2.90	$2.90	139,899
2024-08-22	$2.79	$3.05	$2.77	$3.00	$3.00	185,218
2024-08-21	$2.75	$2.85	$2.70	$2.81	$2.81	224,202
2024-08-20	$2.68	$2.82	$2.66	$2.73	$2.73	103,260
2024-08-19	$2.71	$2.85	$2.65	$2.70	$2.70	106,218
2024-08-16	$2.66	$2.77	$2.63	$2.74	$2.74	91,922
2024-08-15	$2.65	$2.72	$2.56	$2.66	$2.66	107,165
2024-08-14	$2.62	$2.68	$2.51	$2.60	$2.60	59,078
2024-08-13	$2.69	$2.69	$2.60	$2.63	$2.63	14,211
2024-08-12	$2.72	$2.72	$2.55	$2.59	$2.59	39,208
2024-08-09	$2.72	$2.82	$2.60	$2.71	$2.71	82,518
2024-08-08	$2.62	$2.83	$2.60	$2.70	$2.70	253,952
2024-08-07	$2.49	$2.60	$2.36	$2.53	$2.53	154,713
2024-08-06	$2.48	$2.50	$2.19	$2.46	$2.46	222,275
2024-08-05	$2.55	$2.55	$2.35	$2.45	$2.45	81,053
2024-08-02	$2.46	$2.55	$2.41	$2.50	$2.50	41,705
2024-08-01	$2.54	$2.59	$2.47	$2.52	$2.52	58,425
2024-07-31	$2.52	$2.62	$2.45	$2.55	$2.55	40,961
2024-07-30	$2.62	$2.65	$2.39	$2.49	$2.49	52,770
2024-07-29	$2.63	$2.68	$2.50	$2.55	$2.55	53,064
2024-07-26	$2.59	$2.62	$2.51	$2.62	$2.62	46,527
2024-07-25	$2.59	$2.67	$2.53	$2.55	$2.55	54,240
2024-07-24	$2.58	$2.61	$2.53	$2.58	$2.58	6,060
2024-07-23	$2.56	$2.61	$2.51	$2.59	$2.59	31,220
2024-07-22	$2.59	$2.61	$2.48	$2.61	$2.61	32,301
2024-07-19	$2.51	$2.62	$2.48	$2.56	$2.56	35,016
2024-07-18	$2.58	$2.75	$2.48	$2.51	$2.51	42,607
2024-07-17	$2.56	$2.63	$2.43	$2.59	$2.59	60,261
2024-07-16	$2.60	$2.67	$2.41	$2.57	$2.57	42,546
2024-07-15	$2.68	$2.68	$2.50	$2.58	$2.58	48,253
2024-07-12	$2.67	$2.68	$2.59	$2.65	$2.65	96,165
2024-07-11	$2.56	$2.78	$2.56	$2.62	$2.62	201,627
2024-07-10	$2.52	$2.62	$2.48	$2.48	$2.48	37,502
2024-07-09	$2.65	$2.68	$2.47	$2.53	$2.53	75,884
2024-07-08	$2.76	$2.76	$2.51	$2.60	$2.60	109,238
2024-07-05	$2.59	$2.78	$2.49	$2.71	$2.71	117,824
2024-07-03	$2.63	$2.67	$2.38	$2.56	$2.56	122,278
2024-07-02	$2.25	$2.63	$2.15	$2.56	$2.56	182,740
2024-07-01	$2.14	$2.34	$2.14	$2.27	$2.27	219,880
2024-06-28	$2.25	$2.28	$2.10	$2.12	$2.12	74,663
2024-06-27	$2.04	$2.31	$1.96	$2.27	$2.27	117,068
2024-06-26	$2.04	$2.20	$2.04	$2.05	$2.05	126,493
2024-06-25	$1.82	$2.09	$1.82	$1.97	$1.97	184,416
2024-06-24	$1.82	$1.95	$1.80	$1.83	$1.83	119,054
2024-06-21	$1.72	$1.88	$1.72	$1.84	$1.84	115,831
2024-06-20	$1.68	$1.75	$1.68	$1.69	$1.69	51,628
2024-06-18	$1.77	$1.77	$1.65	$1.70	$1.70	98,593
2024-06-17	$1.77	$1.89	$1.72	$1.74	$1.74	97,802
2024-06-14	$1.81	$1.83	$1.70	$1.79	$1.79	82,000
2024-06-13	$1.83	$1.89	$1.75	$1.84	$1.84	125,029
2024-06-12	$1.81	$1.89	$1.79	$1.87	$1.87	136,341
2024-06-11	$1.69	$1.83	$1.69	$1.80	$1.80	29,081
2024-06-10	$1.89	$1.99	$1.69	$1.70	$1.70	204,348
2024-06-07	$1.90	$1.95	$1.76	$1.90	$1.90	156,077
2024-06-06	$1.87	$1.87	$1.81	$1.85	$1.85	40,331
2024-06-05	$2.03	$2.04	$1.77	$1.81	$1.81	82,653
2024-06-04	$1.87	$1.95	$1.78	$1.95	$1.95	145,693
2024-06-03	$1.86	$1.93	$1.83	$1.92	$1.92	46,814
2024-05-31	$1.80	$1.87	$1.74	$1.82	$1.82	57,094
2024-05-30	$1.78	$1.88	$1.78	$1.81	$1.81	32,425
2024-05-29	$1.72	$1.83	$1.72	$1.81	$1.81	64,916
2024-05-28	$1.79	$1.88	$1.66	$1.76	$1.76	175,988
2024-05-24	$1.74	$1.87	$1.71	$1.81	$1.81	92,918
2024-05-23	$1.82	$1.82	$1.68	$1.71	$1.71	32,678
2024-05-22	$1.75	$1.94	$1.73	$1.83	$1.83	52,197
2024-05-21	$1.75	$1.75	$1.65	$1.72	$1.72	208,473
2024-05-20	$1.76	$1.80	$1.70	$1.71	$1.71	130,263
2024-05-17	$1.91	$1.94	$1.69	$1.73	$1.73	179,332
2024-05-16	$1.99	$2.01	$1.88	$1.90	$1.90	36,105
2024-05-15	$1.94	$2.07	$1.85	$1.99	$1.99	58,204
2024-05-14	$2.16	$2.23	$2.00	$2.00	$2.00	57,346
2024-05-13	$2.22	$2.25	$2.15	$2.15	$2.15	32,494
2024-05-10	$2.17	$2.24	$2.15	$2.20	$2.20	23,752
2024-05-09	$2.18	$2.30	$2.15	$2.15	$2.15	54,835
2024-05-08	$2.21	$2.24	$2.18	$2.19	$2.19	13,089
2024-05-07	$2.32	$2.38	$2.26	$2.26	$2.26	76,101
2024-05-06	$2.30	$2.35	$2.25	$2.28	$2.28	53,232
2024-05-03	$2.35	$2.35	$2.20	$2.24	$2.24	48,039
2024-05-02	$2.20	$2.34	$2.17	$2.34	$2.34	66,280
2024-05-01	$2.08	$2.19	$2.05	$2.15	$2.15	39,719
2024-04-30	$2.18	$2.19	$2.03	$2.10	$2.10	9,157
2024-04-29	$2.22	$2.25	$2.14	$2.19	$2.19	17,265
2024-04-26	$2.24	$2.24	$2.10	$2.17	$2.17	12,783
2024-04-25	$2.06	$2.13	$2.04	$2.12	$2.12	13,084
2024-04-24	$2.17	$2.19	$2.05	$2.10	$2.10	21,561
2024-04-23	$2.05	$2.15	$1.99	$2.15	$2.15	53,574
2024-04-22	$1.99	$2.09	$1.95	$2.03	$2.03	66,225
2024-04-19	$2.01	$2.05	$1.98	$1.99	$1.99	20,302
2024-04-18	$1.99	$2.05	$1.96	$2.05	$2.05	27,235
2024-04-17	$2.05	$2.05	$1.87	$1.99	$1.99	120,684
2024-04-16	$2.10	$2.10	$1.93	$2.04	$2.04	67,637
2024-04-15	$2.17	$2.21	$2.06	$2.10	$2.10	103,068
2024-04-12	$2.25	$2.36	$2.14	$2.19	$2.19	31,411
2024-04-11	$2.23	$2.31	$2.18	$2.27	$2.27	40,241
2024-04-10	$2.22	$2.44	$2.21	$2.30	$2.30	34,026
2024-04-09	$2.40	$2.43	$2.30	$2.35	$2.35	65,899
2024-04-08	$2.42	$2.42	$2.34	$2.40	$2.40	47,369
2024-04-05	$2.27	$2.40	$2.27	$2.34	$2.34	31,881
2024-04-04	$2.43	$2.44	$2.24	$2.27	$2.27	83,770
2024-04-03	$2.40	$2.50	$2.33	$2.45	$2.45	74,640
2024-04-02	$2.34	$2.40	$2.27	$2.38	$2.38	46,072
2024-04-01	$2.36	$2.39	$2.24	$2.33	$2.33	66,882
2024-03-28	$2.40	$2.46	$2.35	$2.37	$2.37	110,435
2024-03-27	$2.60	$2.64	$2.31	$2.40	$2.40	89,347
2024-03-26	$2.20	$2.48	$2.20	$2.44	$2.44	184,496
2024-03-25	$2.10	$2.19	$2.05	$2.19	$2.19	79,850
2024-03-22	$2.01	$2.15	$2.01	$2.10	$2.10	133,440
2024-03-21	$1.87	$2.04	$1.87	$2.01	$2.01	125,934
2024-03-20	$1.90	$1.90	$1.80	$1.86	$1.86	19,201
2024-03-19	$1.80	$1.86	$1.80	$1.81	$1.81	72,338
2024-03-18	$1.85	$1.94	$1.82	$1.82	$1.82	51,328
2024-03-15	$1.79	$1.84	$1.77	$1.83	$1.83	47,696
2024-03-14	$1.85	$1.92	$1.74	$1.79	$1.79	79,320
2024-03-13	$1.91	$1.92	$1.85	$1.85	$1.85	32,676
2024-03-12	$1.97	$1.97	$1.86	$1.92	$1.92	26,560
2024-03-11	$1.94	$1.97	$1.94	$1.94	$1.94	31,123
2024-03-08	$2.00	$2.00	$1.87	$1.92	$1.92	81,678
2024-03-07	$1.98	$2.00	$1.89	$2.00	$2.00	43,625
2024-03-06	$1.97	$2.04	$1.96	$1.99	$1.99	36,572
2024-03-05	$1.98	$2.00	$1.95	$2.00	$2.00	34,305
2024-03-04	$1.99	$1.99	$1.91	$1.99	$1.99	64,789
2024-03-01	$1.98	$1.98	$1.86	$1.97	$1.97	51,924
2024-02-29	$2.04	$2.04	$1.92	$1.98	$1.98	147,435
2024-02-28	$1.98	$2.03	$1.95	$2.00	$2.00	44,516
2024-02-27	$2.03	$2.05	$1.92	$1.97	$1.97	121,434
2024-02-26	$2.01	$2.04	$1.98	$2.03	$2.03	43,307
2024-02-23	$2.11	$2.21	$1.95	$1.99	$1.99	218,643
2024-02-22	$2.08	$2.19	$2.06	$2.11	$2.11	129,604
2024-02-21	$2.10	$2.12	$1.92	$2.05	$2.05	87,935
2024-02-20	$1.90	$2.13	$1.88	$2.10	$2.10	167,000
2024-02-16	$1.72	$1.97	$1.72	$1.93	$1.93	162,116
2024-02-15	$1.71	$1.78	$1.70	$1.78	$1.78	266,384
2024-02-14	$1.83	$1.83	$1.69	$1.71	$1.71	278,312
2024-02-13	$1.69	$1.93	$1.69	$1.89	$1.89	356,162
2024-02-12	$1.82	$2.06	$1.76	$1.81	$1.81	972,965
2024-02-09	$1.54	$1.58	$1.54	$1.56	$1.56	65,649
2024-02-08	$1.56	$1.61	$1.54	$1.56	$1.56	50,420
2024-02-07	$1.62	$1.62	$1.55	$1.57	$1.57	45,283
2024-02-06	$1.61	$1.61	$1.56	$1.57	$1.57	127,701
2024-02-05	$1.63	$1.66	$1.56	$1.58	$1.58	76,099
2024-02-02	$1.59	$1.61	$1.51	$1.61	$1.61	84,830
2024-02-01	$1.57	$1.59	$1.54	$1.54	$1.54	49,016
2024-01-31	$1.57	$1.67	$1.57	$1.57	$1.57	35,490
2024-01-30	$1.60	$1.67	$1.56	$1.58	$1.58	39,153
2024-01-29	$1.62	$1.65	$1.62	$1.63	$1.63	14,261
2024-01-26	$1.71	$1.72	$1.58	$1.62	$1.62	45,042
2024-01-25	$1.73	$1.74	$1.62	$1.65	$1.65	38,745
2024-01-24	$1.79	$1.79	$1.73	$1.74	$1.74	7,088
2024-01-23	$1.75	$1.80	$1.72	$1.72	$1.72	110,350
2024-01-22	$1.72	$1.75	$1.70	$1.73	$1.73	51,092
2024-01-19	$1.69	$1.74	$1.65	$1.71	$1.71	114,067
2024-01-18	$1.59	$1.79	$1.59	$1.69	$1.69	155,833
2024-01-17	$1.53	$1.62	$1.52	$1.56	$1.56	98,598
2024-01-16	$1.82	$1.82	$1.56	$1.56	$1.56	100,697
2024-01-12	$1.66	$1.73	$1.62	$1.62	$1.62	52,292
2024-01-11	$1.75	$1.76	$1.68	$1.68	$1.68	58,492
2024-01-10	$1.76	$1.78	$1.72	$1.72	$1.72	44,665
2024-01-09	$1.80	$1.82	$1.76	$1.76	$1.76	56,528
2024-01-08	$1.81	$1.85	$1.79	$1.79	$1.79	52,450
2024-01-05	$1.81	$1.84	$1.80	$1.80	$1.80	55,558
2024-01-04	$1.98	$1.98	$1.82	$1.82	$1.82	62,446
2024-01-03	$1.96	$1.99	$1.91	$1.95	$1.95	67,838
2024-01-02	$2.00	$2.02	$1.94	$1.97	$1.97	74,184
2023-12-29	$2.11	$2.14	$2.00	$2.03	$2.03	132,092
2023-12-28	$2.04	$2.10	$2.02	$2.08	$2.08	102,464
2023-12-27	$1.87	$2.08	$1.87	$2.00	$2.00	187,581
2023-12-26	$1.74	$1.99	$1.74	$1.89	$1.89	209,983
2023-12-22	$1.66	$1.78	$1.63	$1.76	$1.76	152,688
2023-12-21	$1.73	$1.74	$1.63	$1.63	$1.63	186,877
2023-12-20	$1.75	$1.75	$1.63	$1.64	$1.64	71,298
2023-12-19	$1.74	$1.75	$1.64	$1.72	$1.72	156,243
2023-12-18	$1.83	$1.92	$1.73	$1.74	$1.74	122,318
2023-12-15	$1.79	$1.86	$1.77	$1.86	$1.86	227,980
2023-12-14	$1.89	$1.89	$1.75	$1.79	$1.79	105,449
2023-12-13	$1.71	$1.81	$1.66	$1.75	$1.75	90,223
2023-12-12	$1.68	$1.80	$1.68	$1.70	$1.70	143,049
2023-12-11	$1.62	$1.72	$1.58	$1.65	$1.65	207,395
2023-12-08	$1.75	$1.75	$1.61	$1.65	$1.65	144,961
2023-12-07	$1.67	$1.74	$1.63	$1.72	$1.72	131,306
2023-12-06	$1.66	$1.70	$1.63	$1.65	$1.65	56,188
2023-12-05	$1.68	$1.70	$1.60	$1.64	$1.64	83,253
2023-12-04	$1.63	$1.70	$1.61	$1.69	$1.69	101,226
2023-12-01	$1.63	$1.71	$1.62	$1.65	$1.65	134,091
2023-11-30	$1.63	$1.65	$1.60	$1.61	$1.61	42,988
2023-11-29	$1.60	$1.66	$1.60	$1.61	$1.61	18,981
2023-11-28	$1.66	$1.66	$1.60	$1.62	$1.62	67,078
2023-11-27	$1.65	$1.68	$1.63	$1.63	$1.63	22,011
2023-11-24	$1.63	$1.64	$1.61	$1.62	$1.62	4,695
2023-11-22	$1.64	$1.68	$1.59	$1.60	$1.60	55,862
2023-11-21	$1.66	$1.73	$1.64	$1.66	$1.66	40,843
2023-11-20	$1.74	$1.75	$1.69	$1.70	$1.70	31,012
2023-11-17	$1.75	$1.75	$1.66	$1.69	$1.69	52,095
2023-11-16	$1.78	$1.79	$1.71	$1.75	$1.75	12,062
2023-11-15	$1.74	$1.82	$1.74	$1.78	$1.78	51,749
2023-11-14	$1.66	$1.74	$1.65	$1.71	$1.71	66,567
2023-11-13	$1.65	$1.68	$1.60	$1.61	$1.61	120,254
2023-11-10	$1.67	$1.72	$1.62	$1.62	$1.62	94,473
2023-11-09	$1.76	$1.76	$1.66	$1.68	$1.68	43,665
2023-11-08	$1.76	$1.76	$1.69	$1.73	$1.73	26,229
2023-11-07	$1.71	$1.74	$1.67	$1.68	$1.68	27,329
2023-11-06	$1.74	$1.74	$1.69	$1.69	$1.69	41,397
2023-11-03	$1.80	$1.81	$1.69	$1.69	$1.69	86,985
2023-11-02	$1.73	$1.79	$1.73	$1.75	$1.75	21,915
2023-11-01	$1.72	$1.77	$1.70	$1.73	$1.73	42,653
2023-10-31	$1.84	$1.88	$1.73	$1.78	$1.78	46,141
2023-10-30	$1.70	$1.81	$1.69	$1.78	$1.78	24,991
2023-10-27	$1.68	$1.72	$1.67	$1.69	$1.69	86,823
2023-10-26	$1.75	$1.75	$1.69	$1.70	$1.70	176,205
2023-10-25	$1.80	$1.84	$1.76	$1.76	$1.76	54,176
2023-10-24	$1.80	$1.83	$1.75	$1.77	$1.77	28,585
2023-10-23	$1.78	$1.87	$1.75	$1.82	$1.82	109,580
2023-10-20	$1.88	$1.89	$1.81	$1.81	$1.81	102,010
2023-10-19	$1.92	$1.92	$1.85	$1.85	$1.85	59,585
2023-10-18	$1.95	$1.98	$1.84	$1.86	$1.86	118,285
2023-10-17	$1.89	$2.00	$1.89	$1.94	$1.94	227,512
2023-10-16	$1.97	$2.02	$1.93	$1.93	$1.93	246,027
2023-10-13	$2.02	$2.02	$1.92	$1.92	$1.92	68,804
2023-10-12	$1.97	$1.99	$1.94	$1.99	$1.99	23,371
2023-10-11	$1.90	$2.02	$1.90	$1.96	$1.96	100,863
2023-10-10	$1.99	$2.04	$1.91	$1.92	$1.92	188,317
2023-10-09	$2.00	$2.00	$1.88	$1.95	$1.95	74,954
2023-10-06	$1.96	$2.01	$1.88	$2.00	$2.00	121,259
2023-10-05	$1.95	$2.05	$1.92	$1.92	$1.92	108,886
2023-10-04	$1.93	$2.00	$1.90	$1.95	$1.95	114,681
2023-10-03	$2.07	$2.08	$1.95	$1.96	$1.96	114,484
2023-10-02	$2.00	$2.06	$1.99	$2.01	$2.01	107,692
2023-09-29	$2.03	$2.07	$1.96	$2.01	$2.01	242,703
2023-09-28	$1.82	$2.07	$1.82	$2.06	$2.06	1,381,654
2023-09-27	$2.70	$2.77	$2.55	$2.56	$2.56	137,410
2023-09-26	$2.81	$2.84	$2.61	$2.67	$2.67	127,347
2023-09-25	$2.70	$2.85	$2.70	$2.79	$2.79	94,062
2023-09-22	$2.88	$3.00	$2.66	$2.69	$2.69	96,804
2023-09-21	$2.85	$3.00	$2.82	$2.85	$2.85	23,627
2023-09-20	$3.00	$3.01	$2.85	$2.88	$2.88	43,622
2023-09-19	$3.00	$3.01	$2.92	$2.97	$2.97	33,221
2023-09-18	$3.00	$3.04	$2.91	$2.91	$2.91	99,254
2023-09-15	$3.15	$3.21	$3.02	$3.05	$3.05	80,787
2023-09-14	$3.06	$3.19	$3.03	$3.18	$3.18	40,614
2023-09-13	$3.17	$3.18	$3.06	$3.06	$3.06	55,343
2023-09-12	$3.40	$3.42	$3.18	$3.18	$3.18	60,934
2023-09-11	$3.47	$3.54	$3.40	$3.40	$3.40	29,759
2023-09-08	$3.45	$3.49	$3.43	$3.46	$3.46	38,646
2023-09-07	$3.48	$3.54	$3.45	$3.47	$3.47	37,298
2023-09-06	$3.52	$3.65	$3.45	$3.50	$3.50	66,800
2023-09-05	$3.45	$3.49	$3.27	$3.46	$3.46	133,645
2023-09-01	$3.50	$3.57	$3.32	$3.48	$3.48	161,544
2023-08-31	$3.31	$3.92	$3.25	$3.46	$3.46	411,330
2023-08-30	$3.29	$3.46	$3.22	$3.28	$3.28	69,258
2023-08-29	$3.35	$3.44	$3.24	$3.32	$3.32	60,013
2023-08-28	$3.23	$3.34	$3.22	$3.34	$3.34	38,785
2023-08-25	$3.26	$3.32	$3.15	$3.24	$3.24	40,036
2023-08-24	$3.43	$3.49	$3.30	$3.33	$3.33	51,600
2023-08-23	$3.57	$3.57	$3.35	$3.44	$3.44	41,740
2023-08-22	$3.45	$3.71	$3.38	$3.59	$3.59	97,716
2023-08-21	$3.18	$3.46	$3.07	$3.40	$3.40	128,171
2023-08-18	$3.24	$3.30	$3.16	$3.24	$3.24	42,334
2023-08-17	$3.28	$3.31	$3.13	$3.28	$3.28	29,854
2023-08-16	$3.14	$3.31	$3.11	$3.23	$3.23	43,814
2023-08-15	$3.23	$3.32	$3.09	$3.17	$3.17	93,858
2023-08-14	$3.25	$3.44	$3.11	$3.25	$3.25	119,296
2023-08-11	$2.90	$3.22	$2.78	$3.06	$3.06	124,537
2023-08-10	$2.64	$3.02	$2.64	$2.98	$2.98	74,123
2023-08-09	$2.65	$2.68	$2.59	$2.63	$2.63	8,954
2023-08-08	$2.71	$2.72	$2.66	$2.68	$2.68	12,572
2023-08-07	$2.73	$2.91	$2.66	$2.67	$2.67	59,607
2023-08-04	$2.82	$2.85	$2.61	$2.70	$2.70	28,165
2023-08-03	$2.82	$2.86	$2.64	$2.78	$2.78	22,737
2023-08-02	$2.85	$2.91	$2.75	$2.87	$2.87	29,659
2023-08-01	$2.85	$2.88	$2.67	$2.84	$2.84	7,641
2023-07-31	$2.86	$2.91	$2.75	$2.79	$2.79	14,131
2023-07-28	$2.84	$2.88	$2.79	$2.88	$2.88	11,234
2023-07-27	$2.76	$2.90	$2.73	$2.78	$2.78	31,302
2023-07-26	$2.71	$2.80	$2.71	$2.76	$2.76	27,909
2023-07-25	$2.64	$2.77	$2.64	$2.69	$2.69	14,776
2023-07-24	$2.70	$2.71	$2.66	$2.67	$2.67	10,950
2023-07-21	$2.78	$2.84	$2.67	$2.67	$2.67	21,534
2023-07-20	$2.88	$2.88	$2.75	$2.76	$2.76	12,841
2023-07-19	$2.71	$2.95	$2.71	$2.90	$2.90	28,430
2023-07-18	$2.76	$2.90	$2.72	$2.81	$2.81	27,865
2023-07-17	$2.81	$2.86	$2.77	$2.80	$2.80	13,584
2023-07-14	$2.80	$2.87	$2.80	$2.81	$2.81	56,752
2023-07-13	$2.76	$2.99	$2.70	$2.86	$2.86	28,703
2023-07-12	$2.95	$2.95	$2.75	$2.77	$2.77	20,073
2023-07-11	$2.85	$3.00	$2.85	$2.91	$2.91	47,844
2023-07-10	$3.00	$3.00	$2.87	$2.87	$2.87	16,754
2023-07-07	$2.81	$3.06	$2.81	$2.98	$2.98	43,446
2023-07-06	$2.77	$2.87	$2.76	$2.85	$2.85	22,812
2023-07-05	$2.77	$2.85	$2.77	$2.77	$2.77	42,298
2023-07-03	$2.64	$2.80	$2.64	$2.80	$2.80	28,792
2023-06-30	$2.50	$2.63	$2.50	$2.60	$2.60	17,552
2023-06-29	$2.51	$2.61	$2.49	$2.55	$2.55	36,969
2023-06-28	$2.52	$2.63	$2.51	$2.57	$2.57	80,218
2023-06-27	$2.55	$2.61	$2.54	$2.55	$2.55	39,617
2023-06-26	$2.69	$2.73	$2.57	$2.57	$2.57	25,756
2023-06-23	$2.73	$2.77	$2.69	$2.73	$2.73	21,793
2023-06-22	$2.62	$2.76	$2.62	$2.72	$2.72	19,392
2023-06-21	$2.72	$2.73	$2.59	$2.66	$2.66	29,797
2023-06-20	$2.75	$2.84	$2.70	$2.72	$2.72	12,106
2023-06-16	$2.75	$2.87	$2.70	$2.82	$2.82	47,817
2023-06-15	$2.63	$2.82	$2.61	$2.72	$2.72	17,610
2023-06-14	$3.00	$3.00	$2.68	$2.70	$2.70	94,096
2023-06-13	$2.75	$3.00	$2.55	$2.92	$2.92	86,185
2023-06-12	$2.61	$2.80	$2.55	$2.70	$2.70	28,711
2023-06-09	$2.73	$2.84	$2.65	$2.65	$2.65	44,700
2023-06-08	$2.98	$2.98	$2.71	$2.76	$2.76	13,665
2023-06-07	$2.88	$2.88	$2.60	$2.74	$2.74	82,543
2023-06-06	$2.70	$2.79	$2.58	$2.61	$2.61	71,486
2023-06-05	$2.63	$2.70	$2.56	$2.66	$2.66	6,940
2023-06-02	$2.69	$2.72	$2.60	$2.60	$2.60	24,125
2023-06-01	$2.58	$2.72	$2.55	$2.72	$2.72	14,399
2023-05-31	$2.68	$2.68	$2.55	$2.59	$2.59	28,069
2023-05-30	$2.65	$2.77	$2.65	$2.73	$2.73	7,238
2023-05-26	$2.63	$2.77	$2.63	$2.77	$2.77	13,705
2023-05-25	$2.83	$2.83	$2.60	$2.62	$2.62	43,696
2023-05-24	$2.83	$2.88	$2.80	$2.80	$2.80	17,298
2023-05-23	$3.03	$3.05	$2.90	$2.92	$2.92	102,493
2023-05-22	$2.86	$3.05	$2.86	$3.03	$3.03	32,908
2023-05-19	$2.69	$2.93	$2.69	$2.86	$2.86	38,094
2023-05-18	$2.57	$2.72	$2.57	$2.72	$2.72	44,044
2023-05-17	$2.46	$2.60	$2.41	$2.57	$2.57	134,161
2023-05-16	$2.60	$2.61	$2.46	$2.47	$2.47	16,863
2023-05-15	$2.62	$2.64	$2.53	$2.60	$2.60	31,641
2023-05-12	$2.42	$2.64	$2.33	$2.62	$2.62	69,029
2023-05-11	$2.36	$2.45	$2.28	$2.35	$2.35	185,546
2023-05-10	$2.44	$2.63	$2.29	$2.37	$2.37	99,421
2023-05-09	$2.79	$2.79	$2.44	$2.44	$2.44	119,195
2023-05-08	$2.82	$2.98	$2.82	$2.91	$2.91	28,057
2023-05-05	$3.06	$3.06	$2.89	$2.95	$2.95	24,554
2023-05-04	$3.04	$3.10	$2.96	$3.09	$3.09	10,544
2023-05-03	$2.90	$3.11	$2.80	$3.04	$3.04	34,112
2023-05-02	$2.90	$2.99	$2.90	$2.95	$2.95	14,454
2023-05-01	$2.99	$2.99	$2.94	$2.94	$2.94	13,701
2023-04-28	$2.97	$3.06	$2.95	$2.95	$2.95	19,711
2023-04-27	$2.85	$2.97	$2.85	$2.97	$2.97	29,747
2023-04-26	$2.75	$2.88	$2.75	$2.79	$2.79	8,597
2023-04-25	$2.62	$2.79	$2.58	$2.77	$2.77	56,629
2023-04-24	$2.64	$2.80	$2.64	$2.67	$2.67	29,791
2023-04-21	$2.82	$2.91	$2.64	$2.64	$2.64	82,791
2023-04-20	$2.75	$2.88	$2.75	$2.85	$2.85	10,502
2023-04-19	$2.76	$2.88	$2.76	$2.79	$2.79	6,304
2023-04-18	$2.81	$2.90	$2.78	$2.81	$2.81	36,620
2023-04-17	$2.89	$2.98	$2.81	$2.85	$2.85	19,620
2023-04-14	$2.90	$3.04	$2.90	$2.92	$2.92	21,617
2023-04-13	$2.94	$2.94	$2.87	$2.87	$2.87	1,694
2023-04-12	$2.90	$3.03	$2.85	$2.85	$2.85	12,770
2023-04-11	$2.84	$3.05	$2.84	$2.94	$2.94	23,094
2023-04-10	$3.01	$3.17	$2.88	$2.88	$2.88	23,734
2023-04-06	$2.95	$3.10	$2.95	$2.98	$2.98	6,342
2023-04-05	$3.06	$3.14	$2.93	$2.99	$2.99	16,418
2023-04-04	$2.99	$3.20	$2.99	$3.02	$3.02	33,763
2023-04-03	$2.91	$3.01	$2.91	$2.97	$2.97	21,057
2023-03-31	$2.95	$3.06	$2.93	$2.95	$2.95	15,606
2023-03-30	$2.92	$3.03	$2.87	$2.91	$2.91	35,976
2023-03-29	$3.02	$3.07	$2.90	$2.94	$2.94	24,552
2023-03-28	$2.90	$3.08	$2.84	$2.98	$2.98	43,294
2023-03-27	$2.91	$3.07	$2.91	$2.99	$2.99	26,019
2023-03-24	$2.90	$3.11	$2.80	$3.03	$3.03	59,836
2023-03-23	$3.28	$3.33	$3.10	$3.11	$3.11	38,722
2023-03-22	$3.36	$3.44	$3.17	$3.21	$3.21	12,707
2023-03-21	$3.24	$3.42	$3.18	$3.32	$3.32	24,931
2023-03-20	$3.33	$3.46	$3.29	$3.30	$3.30	57,538
2023-03-17	$3.41	$3.50	$3.30	$3.35	$3.35	18,329
2023-03-16	$3.52	$3.52	$3.32	$3.40	$3.40	5,940
2023-03-15	$3.39	$3.52	$3.35	$3.46	$3.46	37,151
2023-03-14	$3.45	$3.68	$3.45	$3.48	$3.48	54,273
2023-03-13	$3.28	$3.48	$3.23	$3.45	$3.45	40,356
2023-03-10	$3.35	$3.42	$3.23	$3.33	$3.33	44,776
2023-03-09	$3.48	$3.48	$3.32	$3.35	$3.35	26,897
2023-03-08	$3.38	$3.46	$3.37	$3.45	$3.45	15,570
2023-03-07	$3.51	$3.55	$3.27	$3.36	$3.36	27,822
2023-03-06	$3.80	$3.80	$3.50	$3.55	$3.55	38,796
2023-03-03	$3.82	$3.82	$3.67	$3.78	$3.78	17,432
2023-03-02	$3.69	$3.79	$3.66	$3.78	$3.78	11,982
2023-03-01	$3.69	$3.74	$3.56	$3.69	$3.69	17,361
2023-02-28	$3.68	$3.74	$3.65	$3.67	$3.67	5,456
2023-02-27	$3.70	$3.80	$3.54	$3.67	$3.67	12,069
2023-02-24	$3.57	$3.73	$3.51	$3.66	$3.66	22,091
2023-02-23	$3.62	$3.73	$3.52	$3.65	$3.65	7,171
2023-02-22	$3.55	$3.63	$3.52	$3.59	$3.59	13,895
2023-02-21	$3.67	$3.67	$3.50	$3.50	$3.50	22,354
2023-02-17	$3.66	$3.72	$3.63	$3.72	$3.72	12,310
2023-02-16	$3.76	$3.85	$3.68	$3.70	$3.70	22,858
2023-02-15	$3.74	$3.95	$3.74	$3.88	$3.88	42,299
2023-02-14	$3.96	$4.07	$3.83	$4.00	$4.00	28,344
2023-02-13	$3.54	$3.87	$3.54	$3.84	$3.84	33,452
2023-02-10	$3.50	$3.60	$3.31	$3.53	$3.53	55,416
2023-02-09	$3.60	$3.66	$3.58	$3.62	$3.62	21,431
2023-02-08	$3.49	$3.60	$3.44	$3.60	$3.60	37,341
2023-02-07	$3.32	$3.50	$3.26	$3.46	$3.46	43,058
2023-02-06	$3.50	$3.55	$3.37	$3.38	$3.38	15,489
2023-02-03	$3.57	$3.79	$3.51	$3.53	$3.53	11,731
2023-02-02	$3.59	$3.92	$3.55	$3.57	$3.57	26,228
2023-02-01	$3.65	$3.82	$3.55	$3.63	$3.63	49,419
2023-01-31	$3.60	$3.75	$3.36	$3.60	$3.60	41,997
2023-01-30	$3.55	$3.73	$3.50	$3.53	$3.53	12,453
2023-01-27	$3.63	$3.63	$3.55	$3.57	$3.57	12,686
2023-01-26	$3.55	$3.64	$3.47	$3.63	$3.63	16,191
2023-01-25	$3.53	$3.64	$3.43	$3.56	$3.56	26,749
2023-01-24	$3.65	$3.69	$3.50	$3.56	$3.56	32,148
2023-01-23	$3.86	$3.90	$3.65	$3.67	$3.67	35,905
2023-01-20	$4.02	$4.04	$3.75	$3.85	$3.85	45,523
2023-01-19	$3.83	$3.97	$3.73	$3.86	$3.86	15,399
2023-01-18	$3.92	$4.04	$3.80	$3.89	$3.89	93,035
2023-01-17	$4.04	$4.08	$3.83	$3.87	$3.87	22,428
2023-01-13	$4.05	$4.15	$3.99	$4.10	$4.10	13,262
2023-01-12	$4.06	$4.15	$4.06	$4.11	$4.11	20,961
2023-01-11	$4.13	$4.23	$4.06	$4.10	$4.10	53,391
2023-01-10	$4.00	$4.18	$3.82	$4.07	$4.07	126,112
2023-01-09	$3.65	$4.00	$3.65	$3.97	$3.97	66,976
2023-01-06	$3.85	$3.85	$3.70	$3.72	$3.72	35,428
2023-01-05	$3.80	$3.92	$3.75	$3.81	$3.81	26,669
2023-01-04	$3.74	$3.94	$3.53	$3.93	$3.93	81,747
2023-01-03	$3.74	$3.95	$3.37	$3.68	$3.68	129,774
2022-12-30	$3.34	$3.70	$3.04	$3.70	$3.70	155,256
2022-12-29	$3.18	$3.30	$3.09	$3.30	$3.30	64,687
2022-12-28	$3.07	$3.15	$2.97	$3.15	$3.15	59,345
2022-12-27	$3.09	$3.19	$3.09	$3.09	$3.09	49,662
2022-12-23	$2.95	$3.19	$2.95	$3.12	$3.12	122,251
2022-12-22	$2.80	$2.99	$2.79	$2.95	$2.95	45,049
2022-12-21	$2.74	$2.89	$2.69	$2.81	$2.81	99,924
2022-12-20	$2.72	$2.78	$2.68	$2.76	$2.76	15,964
2022-12-19	$2.75	$2.77	$2.60	$2.76	$2.76	25,442
2022-12-16	$2.73	$2.75	$2.60	$2.75	$2.75	46,124
2022-12-15	$2.74	$2.75	$2.68	$2.72	$2.72	12,046
2022-12-14	$2.66	$2.87	$2.66	$2.74	$2.74	24,902
2022-12-13	$2.92	$2.92	$2.66	$2.67	$2.67	84,374
2022-12-12	$2.76	$2.89	$2.76	$2.80	$2.80	8,499
2022-12-09	$2.78	$2.83	$2.75	$2.75	$2.75	14,362
2022-12-08	$2.81	$2.88	$2.81	$2.85	$2.85	14,551
2022-12-07	$2.73	$2.87	$2.67	$2.80	$2.80	19,175
2022-12-06	$2.86	$2.91	$2.62	$2.78	$2.78	16,897
2022-12-05	$2.79	$2.87	$2.61	$2.80	$2.80	91,004
2022-12-02	$2.79	$2.80	$2.72	$2.72	$2.72	43,912
2022-12-01	$2.93	$2.98	$2.78	$2.83	$2.83	34,427
2022-11-30	$3.10	$3.13	$2.90	$3.01	$3.01	49,820
2022-11-29	$3.02	$3.15	$3.02	$3.12	$3.12	26,298
2022-11-28	$3.19	$3.21	$3.12	$3.17	$3.17	35,906
2022-11-25	$3.15	$3.20	$3.08	$3.19	$3.19	271,465
2022-11-23	$3.12	$3.23	$3.05	$3.13	$3.13	16,219
2022-11-22	$3.04	$3.20	$3.03	$3.17	$3.17	19,852
2022-11-21	$3.07	$3.20	$3.02	$3.06	$3.06	10,316
2022-11-18	$3.19	$3.24	$3.16	$3.20	$3.20	22,637
2022-11-17	$3.13	$3.23	$3.07	$3.10	$3.10	31,363
2022-11-16	$3.14	$3.24	$3.04	$3.20	$3.20	18,960
2022-11-15	$3.15	$3.23	$3.07	$3.13	$3.13	27,624
2022-11-14	$3.00	$3.15	$3.00	$3.12	$3.12	18,827
2022-11-11	$3.07	$3.10	$2.86	$3.10	$3.10	35,752
2022-11-10	$3.02	$3.14	$2.92	$3.04	$3.04	23,145
2022-11-09	$2.95	$2.99	$2.77	$2.97	$2.97	24,122
2022-11-08	$3.02	$3.06	$2.89	$3.00	$3.00	35,723
2022-11-07	$3.00	$3.02	$2.94	$2.97	$2.97	15,631
2022-11-04	$3.05	$3.05	$2.71	$3.05	$3.05	63,099
2022-11-03	$3.00	$3.10	$2.90	$3.05	$3.05	17,559
2022-11-02	$2.98	$3.10	$2.97	$3.00	$3.00	59,632
2022-11-01	$2.89	$2.89	$2.79	$2.87	$2.87	9,079
2022-10-31	$2.86	$2.91	$2.80	$2.85	$2.85	28,577
2022-10-28	$2.73	$2.93	$2.62	$2.89	$2.89	49,061
2022-10-27	$2.75	$2.79	$2.63	$2.67	$2.67	26,106
2022-10-26	$2.78	$2.82	$2.69	$2.72	$2.72	17,792
2022-10-25	$2.71	$2.83	$2.70	$2.81	$2.81	24,826
2022-10-24	$2.62	$2.69	$2.52	$2.69	$2.69	30,693
2022-10-21	$2.53	$2.67	$2.51	$2.64	$2.64	54,251
2022-10-20	$2.51	$2.61	$2.50	$2.55	$2.55	11,365
2022-10-19	$2.68	$2.70	$2.54	$2.54	$2.54	43,367
2022-10-18	$2.67	$2.73	$2.54	$2.66	$2.66	82,110
2022-10-17	$2.48	$2.68	$2.48	$2.60	$2.60	73,159
2022-10-14	$2.64	$2.65	$2.57	$2.64	$2.64	51,039
2022-10-13	$2.58	$2.69	$2.58	$2.67	$2.67	12,082
2022-10-12	$2.68	$2.70	$2.60	$2.64	$2.64	31,230
2022-10-11	$2.73	$2.73	$2.62	$2.67	$2.67	32,766
2022-10-10	$2.65	$2.73	$2.62	$2.70	$2.70	41,316
2022-10-07	$2.75	$2.76	$2.68	$2.69	$2.69	16,388
2022-10-06	$2.85	$2.94	$2.73	$2.77	$2.77	133,526
2022-10-05	$2.74	$2.97	$2.74	$2.85	$2.85	23,013
2022-10-04	$2.80	$2.94	$2.79	$2.80	$2.80	41,439
2022-10-03	$2.81	$2.81	$2.67	$2.75	$2.75	14,764
2022-09-30	$2.91	$2.91	$2.75	$2.77	$2.77	29,135
2022-09-29	$2.81	$2.86	$2.73	$2.86	$2.86	10,472
2022-09-28	$2.78	$2.85	$2.74	$2.79	$2.79	16,843
2022-09-27	$2.90	$2.99	$2.75	$2.75	$2.75	40,146
2022-09-26	$2.89	$2.94	$2.81	$2.92	$2.92	56,889
2022-09-23	$2.85	$2.96	$2.65	$2.85	$2.85	29,057
2022-09-22	$2.63	$3.02	$2.63	$2.87	$2.87	8,498
2022-09-21	$2.85	$2.93	$2.78	$2.93	$2.93	41,876
2022-09-20	$2.83	$2.83	$2.68	$2.79	$2.79	16,495
2022-09-19	$3.05	$3.05	$2.79	$2.86	$2.86	15,746
2022-09-16	$2.96	$3.05	$2.82	$3.03	$3.03	82,392
2022-09-15	$3.19	$3.19	$3.00	$3.03	$3.03	22,274
2022-09-14	$3.17	$3.17	$2.98	$2.98	$2.98	24,119
2022-09-13	$2.96	$3.14	$2.96	$3.14	$3.14	14,849
2022-09-12	$3.06	$3.14	$3.06	$3.10	$3.10	28,593
2022-09-09	$2.90	$3.13	$2.90	$3.06	$3.06	57,029
2022-09-08	$2.93	$3.00	$2.87	$2.88	$2.88	32,777
2022-09-07	$2.82	$3.03	$2.75	$3.00	$3.00	98,364
2022-09-06	$3.02	$3.02	$2.75	$2.81	$2.81	75,124
2022-09-02	$2.84	$3.00	$2.78	$2.99	$2.99	37,691
2022-09-01	$2.86	$2.97	$2.75	$2.80	$2.80	27,365
2022-08-31	$3.04	$3.04	$2.90	$2.92	$2.92	70,021
2022-08-30	$2.95	$2.99	$2.85	$2.99	$2.99	66,511
2022-08-29	$2.97	$3.00	$2.97	$3.00	$3.00	6,459
2022-08-26	$3.05	$3.05	$2.99	$3.01	$3.01	40,119
2022-08-25	$3.06	$3.09	$2.99	$3.07	$3.07	29,410
2022-08-24	$3.14	$3.23	$3.01	$3.05	$3.05	25,833
2022-08-23	$3.17	$3.20	$3.08	$3.17	$3.17	25,182
2022-08-22	$3.30	$3.33	$3.16	$3.18	$3.18	23,328
2022-08-19	$3.24	$3.35	$3.21	$3.30	$3.30	26,826
2022-08-18	$3.18	$3.29	$3.11	$3.23	$3.23	46,515
2022-08-17	$3.24	$3.34	$3.12	$3.22	$3.22	42,585
2022-08-16	$3.34	$3.40	$3.27	$3.30	$3.30	28,441
2022-08-15	$3.34	$3.35	$3.26	$3.32	$3.32	22,999
2022-08-12	$3.52	$3.52	$3.17	$3.24	$3.24	61,164
2022-08-11	$3.54	$3.62	$3.34	$3.54	$3.54	38,254
2022-08-10	$3.41	$3.48	$3.38	$3.48	$3.48	18,199
2022-08-09	$3.45	$3.47	$3.27	$3.33	$3.33	21,842
2022-08-08	$3.30	$3.47	$3.26	$3.46	$3.46	55,685
2022-08-05	$3.26	$3.26	$3.17	$3.24	$3.24	68,722
2022-08-04	$3.41	$3.41	$3.22	$3.32	$3.32	13,015
2022-08-03	$3.37	$3.49	$3.37	$3.41	$3.41	10,925
2022-08-02	$3.32	$3.48	$3.30	$3.38	$3.38	12,922
2022-08-01	$3.38	$3.42	$3.22	$3.38	$3.38	79,063
2022-07-29	$3.37	$3.39	$3.27	$3.35	$3.35	66,839
2022-07-28	$3.29	$3.49	$3.11	$3.24	$3.24	34,616
2022-07-27	$3.14	$3.23	$3.06	$3.21	$3.21	43,465
2022-07-26	$3.01	$3.07	$2.92	$3.05	$3.05	47,775
2022-07-25	$3.19	$3.20	$3.04	$3.06	$3.06	32,235
2022-07-22	$3.30	$3.30	$3.12	$3.17	$3.17	25,144
2022-07-21	$3.34	$3.42	$3.27	$3.33	$3.33	6,002
2022-07-20	$3.20	$3.34	$3.16	$3.20	$3.20	19,159
2022-07-19	$3.26	$3.28	$3.20	$3.20	$3.20	33,570
2022-07-18	$3.32	$3.46	$3.20	$3.26	$3.26	51,898
2022-07-15	$3.20	$3.30	$3.13	$3.28	$3.28	42,566
2022-07-14	$2.96	$3.28	$2.75	$3.18	$3.18	120,683
2022-07-13	$3.13	$3.23	$2.76	$2.94	$2.94	133,526
2022-07-12	$3.30	$3.43	$3.15	$3.15	$3.15	20,096
2022-07-11	$3.26	$3.36	$3.15	$3.31	$3.31	31,226
2022-07-08	$3.41	$3.47	$3.21	$3.28	$3.28	40,957
2022-07-07	$3.18	$3.42	$3.18	$3.29	$3.29	40,272
2022-07-06	$3.40	$3.40	$3.17	$3.18	$3.18	85,102
2022-07-05	$3.17	$3.29	$3.14	$3.25	$3.25	23,392
2022-07-01	$3.24	$3.38	$3.24	$3.25	$3.25	15,967
2022-06-30	$3.38	$3.38	$3.23	$3.25	$3.25	21,402
2022-06-29	$3.49	$3.56	$3.33	$3.33	$3.33	32,362
2022-06-28	$3.71	$3.93	$3.44	$3.53	$3.53	131,698
2022-06-27	$3.89	$3.89	$3.50	$3.70	$3.70	38,903
2022-06-24	$3.68	$3.88	$3.45	$3.75	$3.75	48,475
2022-06-23	$3.41	$3.67	$3.36	$3.61	$3.61	35,988
2022-06-22	$3.30	$3.36	$3.16	$3.35	$3.35	38,104
2022-06-21	$3.26	$3.37	$3.23	$3.30	$3.30	57,061
2022-06-17	$3.14	$3.36	$3.14	$3.27	$3.27	39,290
2022-06-16	$3.28	$3.29	$3.13	$3.20	$3.20	109,990
2022-06-15	$3.22	$3.34	$3.22	$3.28	$3.28	65,238
2022-06-14	$3.26	$3.31	$3.17	$3.21	$3.21	45,922
2022-06-13	$3.66	$3.68	$3.32	$3.32	$3.32	62,992
2022-06-10	$3.81	$3.89	$3.69	$3.73	$3.73	59,912
2022-06-09	$4.00	$4.07	$3.85	$3.86	$3.86	103,656
2022-06-08	$3.73	$3.99	$3.68	$3.99	$3.99	96,174
2022-06-07	$3.95	$3.95	$3.62	$3.68	$3.68	131,481
2022-06-06	$3.79	$3.96	$3.79	$3.85	$3.85	61,701
2022-06-03	$3.84	$3.97	$3.79	$3.79	$3.79	23,542
2022-06-02	$3.85	$4.00	$3.78	$3.84	$3.84	203,706
2022-06-01	$3.85	$3.87	$3.70	$3.85	$3.85	130,252
2022-05-31	$3.72	$3.90	$3.69	$3.85	$3.85	68,818
2022-05-27	$3.70	$3.83	$3.58	$3.75	$3.75	86,850
2022-05-26	$3.30	$3.84	$3.30	$3.71	$3.71	71,543
2022-05-25	$3.11	$3.30	$3.10	$3.26	$3.26	32,430
2022-05-24	$3.23	$3.31	$2.99	$3.08	$3.08	177,868
2022-05-23	$3.13	$3.28	$3.12	$3.28	$3.28	20,514
2022-05-20	$3.20	$3.22	$3.10	$3.20	$3.20	24,365
2022-05-19	$3.18	$3.22	$3.10	$3.21	$3.21	29,475
2022-05-18	$3.09	$3.15	$2.95	$3.12	$3.12	164,742
2022-05-17	$2.95	$3.06	$2.95	$3.00	$3.00	76,315
2022-05-16	$2.95	$3.10	$2.80	$2.95	$2.95	93,258
2022-05-13	$3.09	$3.17	$2.91	$2.99	$2.99	64,801
2022-05-12	$2.90	$3.13	$2.76	$3.03	$3.03	146,299
2022-05-11	$3.00	$3.21	$2.85	$2.87	$2.87	226,260
2022-05-10	$3.49	$3.49	$2.97	$2.99	$2.99	202,334
2022-05-09	$3.14	$3.67	$3.00	$3.66	$3.66	119,613
2022-05-06	$3.30	$3.32	$3.07	$3.21	$3.21	18,954
2022-05-05	$3.30	$3.35	$3.13	$3.35	$3.35	27,582
2022-05-04	$3.20	$3.27	$3.06	$3.27	$3.27	29,042
2022-05-03	$3.07	$3.30	$3.07	$3.16	$3.16	66,632
2022-05-02	$3.15	$3.29	$3.00	$3.03	$3.03	82,433
2022-04-29	$3.18	$3.40	$3.10	$3.14	$3.14	69,558
2022-04-28	$3.13	$3.22	$3.11	$3.21	$3.21	42,902
2022-04-27	$3.16	$3.20	$3.00	$3.13	$3.13	50,659
2022-04-26	$3.08	$3.28	$3.04	$3.16	$3.16	82,303
2022-04-25	$3.36	$3.36	$3.05	$3.13	$3.13	40,357
2022-04-22	$3.04	$3.41	$3.00	$3.33	$3.33	100,108
2022-04-21	$2.74	$3.08	$2.74	$3.07	$3.07	139,307
2022-04-20	$2.63	$2.78	$2.60	$2.75	$2.75	55,038
2022-04-19	$2.50	$2.66	$2.50	$2.58	$2.58	35,054
2022-04-18	$2.69	$2.69	$2.46	$2.50	$2.50	115,230
2022-04-14	$2.72	$2.72	$2.52	$2.60	$2.60	39,545
2022-04-13	$2.54	$2.63	$2.54	$2.60	$2.60	79,289
2022-04-12	$2.64	$2.65	$2.52	$2.54	$2.54	29,168
2022-04-11	$2.59	$2.64	$2.56	$2.60	$2.60	88,933
2022-04-08	$2.56	$2.63	$2.53	$2.59	$2.59	58,489
2022-04-07	$2.63	$2.65	$2.40	$2.52	$2.52	126,939
2022-04-06	$2.78	$2.78	$2.56	$2.60	$2.60	61,269
2022-04-05	$2.72	$2.82	$2.67	$2.67	$2.67	61,490
2022-04-04	$2.81	$2.97	$2.74	$2.75	$2.75	69,621
2022-04-01	$2.79	$2.85	$2.78	$2.79	$2.79	70,918
2022-03-31	$2.80	$2.80	$2.71	$2.75	$2.75	102,326
2022-03-30	$2.76	$2.80	$2.75	$2.76	$2.76	101,783
2022-03-29	$2.80	$2.80	$2.75	$2.78	$2.78	77,936
2022-03-28	$2.93	$2.93	$2.75	$2.82	$2.82	43,208
2022-03-25	$2.93	$2.98	$2.85	$2.91	$2.91	45,382
2022-03-24	$2.83	$2.89	$2.76	$2.89	$2.89	56,137
2022-03-23	$2.89	$2.93	$2.77	$2.85	$2.85	11,933
2022-03-22	$2.88	$2.96	$2.88	$2.93	$2.93	44,453
2022-03-21	$3.02	$3.08	$2.85	$2.90	$2.90	30,983
2022-03-18	$2.98	$3.00	$2.91	$2.96	$2.96	59,458
2022-03-17	$2.83	$2.95	$2.81	$2.90	$2.90	17,918
2022-03-16	$2.67	$2.95	$2.67	$2.80	$2.80	63,951
2022-03-15	$2.91	$2.91	$2.69	$2.71	$2.71	65,043
2022-03-14	$2.94	$2.99	$2.79	$2.84	$2.84	30,379
2022-03-11	$2.96	$3.00	$2.87	$2.97	$2.97	23,489
2022-03-10	$2.88	$3.01	$2.82	$3.00	$3.00	66,885
2022-03-09	$3.00	$3.10	$2.88	$2.90	$2.90	138,640
2022-03-08	$3.12	$3.18	$2.96	$2.99	$2.99	80,293
2022-03-07	$3.18	$3.33	$3.01	$3.08	$3.08	263,388
2022-03-04	$3.24	$3.25	$3.15	$3.21	$3.21	57,593
2022-03-03	$3.35	$3.35	$3.24	$3.24	$3.24	12,110
2022-03-02	$3.24	$3.38	$3.17	$3.30	$3.30	74,563
2022-03-01	$3.23	$3.36	$3.22	$3.22	$3.22	33,995
2022-02-28	$3.37	$3.38	$3.21	$3.24	$3.24	30,605
2022-02-25	$3.40	$3.40	$3.25	$3.31	$3.31	46,572
2022-02-24	$3.02	$3.43	$3.02	$3.37	$3.37	54,846
2022-02-23	$3.30	$3.35	$3.10	$3.14	$3.14	113,573
2022-02-22	$3.36	$3.37	$3.21	$3.26	$3.26	60,922
2022-02-18	$3.33	$3.42	$3.26	$3.30	$3.30	13,976
2022-02-17	$3.39	$3.39	$3.27	$3.34	$3.34	43,692
2022-02-16	$3.43	$3.43	$3.29	$3.36	$3.36	29,932
2022-02-15	$3.26	$3.51	$3.26	$3.42	$3.42	51,271
2022-02-14	$3.33	$3.43	$3.25	$3.29	$3.29	14,909
2022-02-11	$3.33	$3.63	$3.30	$3.35	$3.35	67,719
2022-02-10	$3.52	$3.56	$3.30	$3.32	$3.32	79,784
2022-02-09	$3.61	$3.74	$3.55	$3.60	$3.60	46,487
2022-02-08	$3.41	$3.75	$3.41	$3.60	$3.60	62,778
2022-02-07	$3.95	$4.00	$3.77	$3.77	$3.77	40,765
2022-02-04	$3.89	$4.00	$3.77	$3.95	$3.95	60,242
2022-02-03	$3.94	$3.96	$3.86	$3.90	$3.90	34,342
2022-02-02	$3.99	$4.01	$3.89	$3.98	$3.98	63,471
2022-02-01	$3.88	$3.97	$3.80	$3.95	$3.95	27,696
2022-01-31	$3.65	$3.93	$3.65	$3.87	$3.87	52,402
2022-01-28	$3.83	$3.83	$3.62	$3.71	$3.71	26,532
2022-01-27	$3.80	$3.83	$3.75	$3.81	$3.81	46,066
2022-01-26	$3.71	$3.88	$3.71	$3.73	$3.73	70,527
2022-01-25	$3.70	$3.71	$3.57	$3.60	$3.60	22,156
2022-01-24	$3.90	$3.90	$3.58	$3.71	$3.71	82,847
2022-01-21	$3.96	$4.08	$3.84	$3.93	$3.93	62,696
2022-01-20	$3.99	$4.02	$3.95	$3.99	$3.99	153,739
2022-01-19	$3.85	$4.04	$3.78	$3.94	$3.94	66,188
2022-01-18	$3.75	$3.99	$3.75	$3.77	$3.77	77,961
2022-01-14	$4.00	$4.00	$3.87	$3.92	$3.92	53,583
2022-01-13	$4.15	$4.17	$3.96	$3.99	$3.99	60,230
2022-01-12	$4.01	$4.17	$3.88	$4.11	$4.11	91,066
2022-01-11	$3.68	$4.02	$3.68	$3.95	$3.95	76,230
2022-01-10	$3.83	$3.87	$3.63	$3.81	$3.81	83,643
2022-01-07	$3.81	$3.90	$3.78	$3.82	$3.82	49,284
2022-01-06	$3.88	$3.90	$3.81	$3.85	$3.85	53,711
2022-01-05	$3.96	$4.01	$3.79	$3.83	$3.83	51,830
2022-01-04	$3.99	$4.02	$3.90	$3.93	$3.93	43,086
2022-01-03	$3.98	$4.02	$3.86	$3.98	$3.98	68,200
2021-12-31	$3.92	$4.09	$3.90	$3.98	$3.98	175,294
2021-12-30	$3.92	$4.00	$3.91	$3.92	$3.92	41,336
2021-12-29	$3.89	$4.04	$3.81	$3.94	$3.94	190,703
2021-12-28	$3.92	$3.96	$3.80	$3.89	$3.89	136,263
2021-12-27	$3.94	$4.04	$3.78	$3.93	$3.93	180,717
2021-12-23	$3.61	$3.92	$3.60	$3.89	$3.89	95,196
2021-12-22	$3.51	$3.62	$3.48	$3.61	$3.61	96,526
2021-12-21	$3.49	$3.60	$3.37	$3.53	$3.53	89,612
2021-12-20	$3.51	$3.55	$3.43	$3.50	$3.50	65,213
2021-12-17	$3.30	$3.52	$3.30	$3.49	$3.49	536,707
2021-12-16	$3.52	$3.71	$3.33	$3.35	$3.35	324,072
2021-12-15	$3.54	$3.74	$3.43	$3.60	$3.60	269,200
2021-12-14	$3.73	$3.85	$3.58	$3.61	$3.61	259,506
2021-12-13	$4.11	$4.20	$3.71	$3.77	$3.77	184,242
2021-12-10	$4.07	$4.29	$3.88	$4.23	$4.23	90,469
2021-12-09	$4.24	$4.25	$4.03	$4.04	$4.04	71,700
2021-12-08	$4.11	$4.26	$4.01	$4.22	$4.22	102,418
2021-12-07	$3.96	$4.20	$3.94	$4.07	$4.07	73,216
2021-12-06	$3.77	$3.93	$3.72	$3.91	$3.91	121,210
2021-12-03	$3.96	$4.00	$3.75	$3.76	$3.76	190,912
2021-12-02	$4.00	$4.08	$3.88	$4.00	$4.00	93,789
2021-12-01	$4.24	$4.35	$3.99	$4.10	$4.10	88,149
2021-11-30	$4.08	$4.24	$3.88	$4.18	$4.18	93,861
2021-11-29	$4.20	$4.22	$3.99	$4.07	$4.07	136,949
2021-11-26	$4.15	$4.17	$3.95	$4.17	$4.17	58,996
2021-11-24	$4.29	$4.30	$4.11	$4.13	$4.13	72,007
2021-11-23	$4.90	$4.90	$4.15	$4.26	$4.26	550,257
2021-11-22	$5.09	$5.15	$4.92	$4.99	$4.99	68,326
2021-11-19	$5.01	$5.08	$4.96	$5.03	$5.03	61,359
2021-11-18	$5.04	$5.10	$4.91	$4.99	$4.99	52,723
2021-11-17	$4.99	$5.04	$4.88	$5.04	$5.04	69,393
2021-11-16	$5.31	$5.38	$4.93	$4.99	$4.99	191,437
2021-11-15	$5.33	$5.35	$4.95	$5.11	$5.11	203,163
2021-11-12	$5.28	$5.30	$5.24	$5.29	$5.29	18,910
2021-11-11	$5.33	$5.37	$5.24	$5.30	$5.30	37,078
2021-11-10	$5.30	$5.39	$5.26	$5.30	$5.30	19,888
2021-11-09	$5.30	$5.42	$5.26	$5.29	$5.29	69,152
2021-11-08	$5.20	$5.40	$5.17	$5.30	$5.30	73,338
2021-11-05	$5.15	$5.27	$5.15	$5.20	$5.20	113,940
2021-11-04	$5.17	$5.17	$5.03	$5.09	$5.09	34,278
2021-11-03	$5.06	$5.19	$5.06	$5.14	$5.14	14,157
2021-11-02	$5.23	$5.24	$5.02	$5.09	$5.09	37,537
2021-11-01	$5.10	$5.24	$5.03	$5.14	$5.14	55,893
2021-10-29	$5.05	$5.10	$5.02	$5.08	$5.08	26,750
2021-10-28	$5.09	$5.09	$5.02	$5.08	$5.08	22,979
2021-10-27	$5.14	$5.14	$5.02	$5.08	$5.08	24,467
2021-10-26	$4.93	$5.17	$4.91	$5.17	$5.17	73,937
2021-10-25	$5.00	$5.10	$4.68	$4.89	$4.89	238,323
2021-10-22	$5.11	$5.13	$4.94	$5.00	$5.00	56,004
2021-10-21	$5.25	$5.34	$5.01	$5.15	$5.15	327,650
2021-10-20	$5.05	$5.34	$5.05	$5.26	$5.26	66,868
2021-10-19	$5.14	$5.17	$4.99	$5.17	$5.17	129,082
2021-10-18	$5.05	$5.14	$4.96	$5.06	$5.06	108,092
2021-10-15	$5.19	$5.20	$4.99	$5.01	$5.01	74,392
2021-10-14	$5.22	$5.43	$5.09	$5.15	$5.15	83,681
2021-10-13	$5.22	$5.24	$5.17	$5.20	$5.20	52,602
2021-10-12	$5.22	$5.33	$5.09	$5.19	$5.19	192,187
2021-10-11	$5.35	$5.40	$5.02	$5.25	$5.25	42,701
2021-10-08	$5.16	$5.42	$5.04	$5.40	$5.40	42,486
2021-10-07	$5.02	$5.20	$5.02	$5.15	$5.15	88,580
2021-10-06	$5.12	$5.12	$4.99	$5.02	$5.02	39,040
2021-10-05	$5.06	$5.16	$5.00	$5.13	$5.13	66,512
2021-10-04	$4.97	$5.02	$4.94	$5.00	$5.00	75,195
2021-10-01	$5.16	$5.20	$4.92	$5.01	$5.01	104,182
2021-09-30	$5.06	$5.18	$5.01	$5.18	$5.18	38,154
2021-09-29	$4.97	$5.20	$4.97	$5.12	$5.12	43,588
2021-09-28	$5.08	$5.10	$4.92	$5.02	$5.02	221,147
2021-09-27	$5.06	$5.17	$4.99	$5.07	$5.07	49,385
2021-09-24	$5.17	$5.23	$5.05	$5.08	$5.08	38,096
2021-09-23	$5.21	$5.32	$5.07	$5.23	$5.23	13,735
2021-09-22	$5.11	$5.28	$5.08	$5.20	$5.20	31,101
2021-09-21	$5.35	$5.35	$5.06	$5.08	$5.08	28,245
2021-09-20	$5.23	$5.31	$5.06	$5.12	$5.12	48,235
2021-09-17	$5.26	$5.36	$5.18	$5.36	$5.36	36,399
2021-09-16	$5.24	$5.36	$5.17	$5.21	$5.21	72,715
2021-09-15	$5.31	$5.34	$5.16	$5.24	$5.24	27,707
2021-09-14	$5.35	$5.35	$5.15	$5.30	$5.30	35,398
2021-09-13	$5.29	$5.33	$5.11	$5.15	$5.15	36,335
2021-09-10	$5.37	$5.40	$5.20	$5.30	$5.30	24,255
2021-09-09	$5.24	$5.38	$5.23	$5.35	$5.35	14,990
2021-09-08	$5.34	$5.35	$5.13	$5.29	$5.29	33,567
2021-09-07	$5.46	$5.46	$5.21	$5.34	$5.34	64,994
2021-09-03	$5.43	$5.50	$5.31	$5.43	$5.43	16,503
2021-09-02	$5.30	$5.48	$5.29	$5.47	$5.47	29,978
2021-09-01	$5.30	$5.38	$5.23	$5.26	$5.26	40,093
2021-08-31	$5.45	$5.50	$5.27	$5.33	$5.33	26,983
2021-08-30	$5.43	$5.50	$5.36	$5.38	$5.38	37,281
2021-08-27	$5.49	$5.70	$5.43	$5.43	$5.43	97,833
2021-08-26	$5.69	$5.85	$5.48	$5.52	$5.52	114,109
2021-08-25	$5.43	$5.67	$5.43	$5.63	$5.63	47,176
2021-08-24	$5.32	$5.39	$5.31	$5.38	$5.38	74,121
2021-08-23	$5.24	$5.33	$5.18	$5.32	$5.32	44,761
2021-08-20	$5.21	$5.27	$5.17	$5.24	$5.24	33,701
2021-08-19	$5.17	$5.28	$5.11	$5.22	$5.22	92,901
2021-08-18	$5.18	$5.22	$5.10	$5.17	$5.17	45,830
2021-08-17	$5.30	$5.31	$5.10	$5.15	$5.15	66,140
2021-08-16	$5.51	$5.51	$5.26	$5.35	$5.35	94,575
2021-08-13	$5.45	$5.54	$5.37	$5.52	$5.52	61,261
2021-08-12	$5.47	$5.50	$5.33	$5.43	$5.43	25,461
2021-08-11	$5.46	$5.51	$5.29	$5.51	$5.51	79,156
2021-08-10	$5.42	$5.49	$5.32	$5.41	$5.41	69,483
2021-08-09	$5.45	$5.45	$5.32	$5.43	$5.43	52,066
2021-08-06	$5.37	$5.52	$5.33	$5.48	$5.48	76,247
2021-08-05	$5.16	$5.35	$5.10	$5.33	$5.33	86,100
2021-08-04	$5.18	$5.28	$5.08	$5.09	$5.09	72,101
2021-08-03	$5.48	$5.51	$5.15	$5.27	$5.27	163,035
2021-08-02	$5.61	$5.77	$5.43	$5.47	$5.47	80,837
2021-07-30	$5.51	$5.77	$5.51	$5.60	$5.60	76,700
2021-07-29	$5.66	$5.74	$5.41	$5.50	$5.50	138,856
2021-07-28	$5.75	$5.75	$5.54	$5.75	$5.75	150,319
2021-07-27	$5.75	$5.75	$5.28	$5.70	$5.70	117,915
2021-07-26	$5.81	$5.89	$5.71	$5.82	$5.82	76,438
2021-07-23	$5.57	$5.82	$5.57	$5.80	$5.80	46,656
2021-07-22	$5.68	$5.69	$5.56	$5.68	$5.68	30,918
2021-07-21	$5.51	$5.75	$5.49	$5.65	$5.65	67,049
2021-07-20	$5.35	$5.62	$5.34	$5.49	$5.49	114,059
2021-07-19	$5.43	$5.47	$5.29	$5.33	$5.33	103,128
2021-07-16	$5.50	$5.56	$5.42	$5.50	$5.50	128,010
2021-07-15	$5.41	$5.50	$5.36	$5.49	$5.49	102,872
2021-07-14	$5.47	$5.49	$5.39	$5.45	$5.45	139,503
2021-07-13	$5.39	$5.50	$5.33	$5.46	$5.46	196,400
2021-07-12	$5.39	$5.50	$5.33	$5.45	$5.45	61,455
2021-07-09	$5.38	$5.40	$5.30	$5.35	$5.35	49,433
2021-07-08	$5.31	$5.39	$5.17	$5.31	$5.31	165,943
2021-07-07	$5.52	$5.58	$5.40	$5.43	$5.43	468,341
2021-07-06	$5.60	$5.69	$5.49	$5.52	$5.52	217,731
2021-07-02	$5.67	$5.67	$5.44	$5.65	$5.65	142,390
2021-07-01	$5.51	$5.78	$5.44	$5.72	$5.72	226,698
2021-06-30	$5.48	$5.59	$5.33	$5.48	$5.48	179,681
2021-06-29	$5.75	$5.75	$5.48	$5.49	$5.49	199,486
2021-06-28	$5.79	$5.88	$5.67	$5.73	$5.73	181,793
2021-06-25	$5.71	$5.88	$5.50	$5.79	$5.79	4,335,482
2021-06-24	$5.81	$5.89	$5.46	$5.64	$5.64	328,553
2021-06-23	$5.51	$5.89	$5.43	$5.84	$5.84	478,171
2021-06-22	$5.46	$5.59	$5.36	$5.51	$5.51	263,224
2021-06-21	$5.48	$5.59	$5.32	$5.50	$5.50	302,219
2021-06-18	$5.44	$5.55	$5.36	$5.44	$5.44	615,685
2021-06-17	$5.69	$5.86	$5.47	$5.48	$5.48	405,078
2021-06-16	$5.96	$6.09	$5.60	$5.80	$5.80	770,390
2021-06-15	$6.00	$6.00	$5.43	$5.46	$5.46	277,747
2021-06-14	$5.40	$5.94	$5.40	$5.89	$5.89	306,606
2021-06-11	$5.30	$5.37	$5.23	$5.35	$5.35	162,666
2021-06-10	$5.30	$5.36	$5.20	$5.27	$5.27	127,194
2021-06-09	$5.33	$5.36	$5.23	$5.31	$5.31	144,602
2021-06-08	$5.21	$5.37	$5.13	$5.31	$5.31	305,261
2021-06-07	$5.31	$5.33	$5.01	$5.05	$5.05	410,031
2021-06-04	$5.44	$5.63	$5.28	$5.32	$5.32	332,575
2021-06-03	$5.56	$5.68	$5.40	$5.45	$5.45	95,128
2021-06-02	$5.58	$5.65	$5.47	$5.63	$5.63	112,608
2021-06-01	$5.46	$5.57	$5.42	$5.55	$5.55	123,058
2021-05-28	$5.57	$5.60	$5.37	$5.45	$5.45	151,390
2021-05-27	$5.63	$5.73	$5.47	$5.51	$5.51	125,144
2021-05-26	$5.67	$5.70	$5.46	$5.57	$5.57	170,105
2021-05-25	$6.03	$6.03	$5.59	$5.61	$5.61	169,277
2021-05-24	$6.20	$6.21	$6.00	$6.04	$6.04	102,068
2021-05-21	$6.06	$6.25	$5.93	$6.17	$6.17	122,603
2021-05-20	$6.13	$6.13	$5.82	$5.98	$5.98	111,620
2021-05-19	$5.73	$6.14	$5.70	$6.09	$6.09	86,831
2021-05-18	$5.74	$5.92	$5.70	$5.82	$5.82	93,875
2021-05-17	$5.99	$6.00	$5.70	$5.78	$5.78	108,346
2021-05-14	$5.50	$6.05	$5.49	$5.99	$5.99	367,229
2021-05-13	$5.44	$5.57	$5.28	$5.49	$5.49	213,010
2021-05-12	$5.56	$5.74	$5.38	$5.42	$5.42	198,226
2021-05-11	$5.45	$5.65	$5.45	$5.57	$5.57	186,074
2021-05-10	$5.97	$6.04	$5.57	$5.61	$5.61	161,518
2021-05-07	$5.96	$6.06	$5.80	$6.01	$6.01	161,146
2021-05-06	$6.00	$6.13	$5.75	$5.95	$5.95	239,518
2021-05-05	$6.06	$6.22	$5.87	$5.96	$5.96	313,412
2021-05-04	$6.10	$6.19	$5.80	$5.89	$5.89	130,074
2021-05-03	$6.33	$6.44	$6.05	$6.13	$6.13	137,494
2021-04-30	$6.39	$6.44	$6.22	$6.25	$6.25	201,689
2021-04-29	$6.63	$6.67	$6.32	$6.47	$6.47	178,769
2021-04-28	$6.84	$6.84	$6.58	$6.59	$6.59	105,181
2021-04-27	$7.01	$7.04	$6.82	$6.85	$6.85	67,418
2021-04-26	$7.15	$7.30	$6.96	$7.03	$7.03	85,718
2021-04-23	$6.98	$7.18	$6.95	$7.10	$7.10	58,366
2021-04-22	$7.12	$7.20	$6.86	$6.94	$6.94	46,325
2021-04-21	$6.91	$7.13	$6.86	$7.07	$7.07	74,461
2021-04-20	$7.05	$7.06	$6.81	$6.93	$6.93	97,699
2021-04-19	$7.18	$7.18	$6.91	$7.11	$7.11	115,059
2021-04-16	$7.24	$7.26	$7.10	$7.21	$7.21	76,128
2021-04-15	$7.30	$7.30	$6.98	$7.16	$7.16	95,596
2021-04-14	$7.39	$7.41	$7.18	$7.20	$7.20	119,902
2021-04-13	$7.36	$7.50	$7.24	$7.43	$7.43	80,021
2021-04-12	$7.23	$7.45	$7.01	$7.31	$7.31	91,824
2021-04-09	$7.01	$7.34	$6.96	$7.25	$7.25	124,518
2021-04-08	$7.16	$7.18	$6.92	$7.06	$7.06	236,041
2021-04-07	$7.20	$7.25	$6.87	$7.08	$7.08	173,554
2021-04-06	$6.96	$7.23	$6.80	$7.16	$7.16	91,926
2021-04-05	$6.99	$7.15	$6.90	$6.96	$6.96	45,026
2021-04-01	$6.77	$7.02	$6.67	$6.95	$6.95	92,032
2021-03-31	$6.85	$6.96	$6.64	$6.69	$6.69	149,521
2021-03-30	$6.71	$6.92	$6.54	$6.78	$6.78	114,561
2021-03-29	$7.25	$7.25	$6.70	$6.70	$6.70	111,857
2021-03-26	$7.29	$7.37	$7.09	$7.27	$7.27	114,747
2021-03-25	$7.20	$7.31	$7.04	$7.27	$7.27	90,746
2021-03-24	$7.57	$7.92	$7.24	$7.26	$7.26	231,621
2021-03-23	$7.21	$7.74	$7.20	$7.54	$7.54	218,976
2021-03-22	$7.23	$7.44	$7.09	$7.15	$7.15	81,520
2021-03-19	$7.23	$7.54	$7.16	$7.17	$7.17	285,159
2021-03-18	$7.58	$7.67	$7.27	$7.30	$7.30	123,474
2021-03-17	$7.87	$7.89	$7.54	$7.79	$7.79	71,965
2021-03-16	$8.10	$8.10	$7.88	$7.89	$7.89	118,900
2021-03-15	$8.00	$8.10	$7.68	$8.06	$8.06	203,207
2021-03-12	$7.85	$8.15	$7.70	$7.96	$7.96	165,745
2021-03-11	$7.69	$7.79	$7.50	$7.79	$7.79	119,471
2021-03-10	$7.00	$7.51	$6.96	$7.36	$7.36	202,210
2021-03-09	$6.71	$7.05	$6.61	$6.93	$6.93	119,470
2021-03-08	$6.71	$6.87	$6.57	$6.65	$6.65	82,541
2021-03-05	$6.62	$6.75	$6.22	$6.72	$6.72	132,892
2021-03-04	$6.65	$6.80	$6.49	$6.54	$6.54	211,446
2021-03-03	$6.80	$6.96	$6.70	$6.78	$6.78	84,743
2021-03-02	$7.17	$7.19	$6.80	$6.85	$6.85	102,198
2021-03-01	$6.98	$7.25	$6.98	$7.17	$7.17	77,852
2021-02-26	$6.97	$7.10	$6.81	$6.87	$6.87	92,663
2021-02-25	$6.98	$7.07	$6.80	$6.95	$6.95	107,358
2021-02-24	$7.13	$7.26	$6.93	$6.97	$6.97	130,550
2021-02-23	$7.10	$7.27	$6.74	$7.08	$7.08	194,833
2021-02-22	$7.41	$7.47	$7.12	$7.20	$7.20	116,076
2021-02-19	$7.18	$7.56	$7.18	$7.33	$7.33	167,185
2021-02-18	$7.30	$7.35	$7.03	$7.13	$7.13	90,818
2021-02-17	$7.05	$7.59	$6.30	$7.27	$7.27	440,063
2021-02-16	$7.45	$7.50	$7.00	$7.01	$7.01	370,507
2021-02-12	$7.54	$7.75	$7.34	$7.40	$7.40	150,011
2021-02-11	$7.46	$7.83	$7.46	$7.52	$7.52	112,653
2021-02-10	$7.85	$8.03	$7.50	$7.51	$7.51	360,935
2021-02-09	$8.15	$8.30	$7.90	$8.14	$8.14	233,239
2021-02-08	$7.90	$8.13	$7.70	$8.12	$8.12	189,964
2021-02-05	$8.00	$8.03	$7.81	$7.87	$7.87	118,445
2021-02-04	$8.09	$8.10	$7.89	$8.03	$8.03	56,102
2021-02-03	$8.10	$8.33	$7.89	$8.03	$8.03	136,101
2021-02-02	$7.73	$8.17	$7.58	$8.15	$8.15	189,495
2021-02-01	$7.52	$7.80	$7.32	$7.72	$7.72	167,996
2021-01-29	$7.81	$7.81	$7.34	$7.44	$7.44	128,979
2021-01-28	$7.87	$7.88	$7.32	$7.73	$7.73	133,842
2021-01-27	$7.90	$8.03	$7.73	$7.89	$7.89	231,598
2021-01-26	$7.77	$8.11	$7.65	$8.01	$8.01	269,264
2021-01-25	$7.97	$8.00	$7.57	$7.77	$7.77	167,131
2021-01-22	$7.91	$8.10	$7.79	$7.95	$7.95	181,992
2021-01-21	$7.90	$7.95	$7.63	$7.89	$7.89	126,703
2021-01-20	$7.42	$7.96	$7.37	$7.84	$7.84	228,017
2021-01-19	$7.40	$7.67	$7.21	$7.38	$7.38	234,032
2021-01-15	$7.13	$7.29	$6.89	$7.13	$7.13	153,283
2021-01-14	$6.75	$7.42	$6.75	$7.20	$7.20	413,866
2021-01-13	$6.65	$6.89	$6.60	$6.72	$6.72	91,861
2021-01-12	$6.46	$6.69	$6.44	$6.65	$6.65	79,823
2021-01-11	$6.53	$6.85	$6.43	$6.47	$6.47	137,173
2021-01-08	$6.53	$6.58	$6.29	$6.53	$6.53	99,387
2021-01-07	$6.43	$6.55	$6.23	$6.52	$6.52	137,829
2021-01-06	$6.41	$7.12	$6.16	$6.44	$6.44	1,040,833
2021-01-05	$6.36	$6.63	$6.35	$6.49	$6.49	107,933
2021-01-04	$6.59	$6.78	$6.25	$6.36	$6.36	111,584
2020-12-31	$6.42	$6.57	$6.39	$6.52	$6.52	84,474
2020-12-30	$6.42	$6.57	$6.41	$6.41	$6.41	68,860
2020-12-29	$6.82	$6.85	$6.39	$6.41	$6.41	94,848
2020-12-28	$7.11	$7.15	$6.75	$6.76	$6.76	108,249
2020-12-24	$6.89	$7.10	$6.85	$7.07	$7.07	101,075
2020-12-23	$6.46	$6.86	$6.46	$6.85	$6.85	146,844
2020-12-22	$6.40	$6.56	$6.33	$6.39	$6.39	168,942
2020-12-21	$6.61	$6.65	$6.36	$6.37	$6.37	102,007
2020-12-18	$6.63	$6.87	$6.47	$6.77	$6.77	393,516
2020-12-17	$6.50	$6.64	$6.42	$6.56	$6.56	115,187
2020-12-16	$6.67	$6.79	$6.42	$6.45	$6.45	186,552
2020-12-15	$6.57	$6.91	$6.44	$6.65	$6.65	180,750
2020-12-14	$6.55	$6.65	$6.39	$6.53	$6.53	111,347
2020-12-11	$6.40	$6.58	$6.32	$6.51	$6.51	147,661
2020-12-10	$6.69	$6.82	$5.93	$6.28	$6.28	487,642
2020-12-09	$6.90	$7.00	$6.74	$6.78	$6.78	394,559
2020-12-08	$6.75	$6.90	$6.51	$6.87	$6.87	114,993
2020-12-07	$6.80	$6.85	$6.68	$6.75	$6.75	60,861
2020-12-04	$6.72	$6.89	$6.61	$6.78	$6.78	88,111
2020-12-03	$6.67	$6.82	$6.55	$6.71	$6.71	94,393
2020-12-02	$6.75	$6.81	$6.15	$6.69	$6.69	182,004
2020-12-01	$7.20	$7.27	$6.74	$6.80	$6.80	298,488
2020-11-30	$6.64	$7.32	$6.64	$7.08	$7.08	554,770
2020-11-27	$6.51	$6.62	$6.40	$6.56	$6.56	44,760
2020-11-25	$6.58	$6.61	$6.40	$6.55	$6.55	57,932
2020-11-24	$6.55	$6.75	$6.46	$6.58	$6.58	124,612
2020-11-23	$6.60	$6.78	$6.40	$6.49	$6.49	112,645
2020-11-20	$6.34	$6.58	$6.16	$6.55	$6.55	114,741
2020-11-19	$6.27	$6.44	$6.18	$6.41	$6.41	85,736
2020-11-18	$6.34	$6.40	$6.20	$6.23	$6.23	84,839
2020-11-17	$6.51	$6.51	$6.26	$6.31	$6.31	61,489
2020-11-16	$6.50	$6.66	$6.42	$6.53	$6.53	71,928
2020-11-13	$6.46	$6.49	$6.27	$6.45	$6.45	89,938
2020-11-12	$6.59	$6.75	$6.23	$6.39	$6.39	114,525
2020-11-11	$6.53	$6.54	$6.30	$6.54	$6.54	64,025
2020-11-10	$6.36	$6.57	$6.23	$6.42	$6.42	130,994
2020-11-09	$6.45	$6.57	$6.11	$6.23	$6.23	154,091
2020-11-06	$6.28	$6.38	$6.10	$6.20	$6.20	71,801
2020-11-05	$5.92	$6.33	$5.92	$6.19	$6.19	77,046
2020-11-04	$6.10	$6.21	$5.79	$5.89	$5.89	79,582
2020-11-03	$6.06	$6.20	$5.91	$6.14	$6.14	126,286
2020-11-02	$6.09	$6.23	$5.86	$5.92	$5.92	103,821
2020-10-30	$6.24	$6.49	$6.01	$6.02	$6.02	152,492
2020-10-29	$6.14	$6.35	$5.99	$6.30	$6.30	113,671
2020-10-28	$6.55	$6.55	$5.91	$6.21	$6.21	300,077
2020-10-27	$6.57	$6.73	$6.32	$6.52	$6.52	97,277
2020-10-26	$6.79	$6.85	$6.40	$6.58	$6.58	144,313
2020-10-23	$6.66	$6.84	$6.58	$6.82	$6.82	200,250
2020-10-22	$6.41	$6.67	$6.39	$6.60	$6.60	150,149
2020-10-21	$6.08	$6.49	$6.08	$6.42	$6.42	232,061
2020-10-20	$6.06	$6.22	$6.01	$6.12	$6.12	132,015
2020-10-19	$6.29	$6.44	$5.95	$5.99	$5.99	190,493
2020-10-16	$6.40	$6.49	$6.24	$6.30	$6.30	143,754
2020-10-15	$6.27	$6.51	$6.17	$6.43	$6.43	73,783
2020-10-14	$6.60	$6.60	$6.24	$6.40	$6.40	134,945
2020-10-13	$6.54	$6.70	$6.50	$6.54	$6.54	190,198
2020-10-12	$6.50	$6.58	$6.43	$6.46	$6.46	75,241
2020-10-09	$6.26	$6.49	$6.20	$6.48	$6.48	87,209
2020-10-08	$6.40	$6.40	$6.12	$6.20	$6.20	90,737
2020-10-07	$6.33	$6.42	$6.18	$6.35	$6.35	138,035
2020-10-06	$6.36	$6.40	$6.11	$6.31	$6.31	134,722
2020-10-05	$6.01	$6.43	$5.97	$6.31	$6.31	212,650
2020-10-02	$6.03	$6.10	$5.84	$5.98	$5.98	101,806
2020-10-01	$6.16	$6.25	$6.04	$6.17	$6.17	376,643
2020-09-30	$6.14	$6.20	$5.96	$6.15	$6.15	159,622
2020-09-29	$6.10	$6.21	$5.93	$6.10	$6.10	194,437
2020-09-28	$5.78	$6.31	$5.75	$6.07	$6.07	325,856
2020-09-25	$5.38	$5.80	$5.34	$5.69	$5.69	150,756
2020-09-24	$5.39	$5.52	$5.25	$5.39	$5.39	150,001
2020-09-23	$5.65	$5.75	$5.28	$5.32	$5.32	163,971
2020-09-22	$5.45	$5.68	$5.35	$5.63	$5.63	402,037
2020-09-21	$5.51	$5.56	$5.03	$5.16	$5.16	149,461
2020-09-18	$5.31	$5.72	$5.28	$5.60	$5.60	296,618
2020-09-17	$5.09	$5.25	$5.05	$5.23	$5.23	81,162
2020-09-16	$5.10	$5.17	$4.97	$5.11	$5.11	80,616
2020-09-15	$5.29	$5.40	$5.06	$5.09	$5.09	106,768
2020-09-14	$4.83	$5.40	$4.83	$5.27	$5.27	144,542
2020-09-11	$4.77	$4.85	$4.71	$4.82	$4.82	92,808
2020-09-10	$4.70	$5.03	$4.62	$4.76	$4.76	193,964
2020-09-09	$4.47	$4.83	$4.29	$4.65	$4.65	145,608
2020-09-08	$4.39	$4.56	$4.27	$4.46	$4.46	102,274
2020-09-04	$4.46	$4.70	$4.32	$4.46	$4.46	124,666
2020-09-03	$4.54	$4.60	$4.42	$4.46	$4.46	170,809
2020-09-02	$4.77	$4.77	$4.54	$4.59	$4.59	133,051
2020-09-01	$5.01	$5.01	$4.72	$4.83	$4.83	128,507
2020-08-31	$5.15	$5.23	$5.00	$5.00	$5.00	116,819
2020-08-28	$5.02	$5.20	$4.95	$5.15	$5.15	144,688
2020-08-27	$5.19	$5.39	$5.06	$5.17	$5.17	213,767
2020-08-26	$5.01	$5.33	$5.00	$5.18	$5.18	179,760
2020-08-25	$4.76	$5.01	$4.76	$4.97	$4.97	113,081
2020-08-24	$4.75	$4.75	$4.57	$4.70	$4.70	96,312
2020-08-21	$4.71	$4.74	$4.56	$4.68	$4.68	106,442
2020-08-20	$4.55	$4.72	$4.55	$4.66	$4.66	51,949
2020-08-19	$4.55	$4.68	$4.41	$4.58	$4.58	121,737
2020-08-18	$4.50	$4.81	$4.49	$4.54	$4.54	82,229
2020-08-17	$4.44	$4.51	$4.38	$4.48	$4.48	45,096
2020-08-14	$4.42	$4.42	$4.30	$4.42	$4.42	63,709
2020-08-13	$4.55	$4.56	$4.42	$4.45	$4.45	54,320
2020-08-12	$4.64	$4.71	$4.42	$4.58	$4.58	177,997
2020-08-11	$4.20	$4.68	$4.20	$4.46	$4.46	157,488
2020-08-10	$4.12	$4.33	$3.99	$4.19	$4.19	151,389
2020-08-07	$4.08	$4.16	$3.90	$4.14	$4.14	138,594
2020-08-06	$4.18	$4.21	$4.00	$4.05	$4.05	75,850
2020-08-05	$4.16	$4.21	$4.09	$4.17	$4.17	90,347
2020-08-04	$4.22	$4.24	$4.08	$4.12	$4.12	85,857
2020-08-03	$4.16	$4.29	$4.01	$4.21	$4.21	141,145
2020-07-31	$4.30	$4.39	$4.12	$4.20	$4.20	127,165
2020-07-30	$4.36	$4.37	$4.10	$4.30	$4.30	93,466
2020-07-29	$4.38	$4.49	$4.29	$4.35	$4.35	55,535
2020-07-28	$4.38	$4.49	$4.25	$4.34	$4.34	114,600
2020-07-27	$4.30	$4.46	$4.30	$4.41	$4.41	45,430
2020-07-24	$4.40	$4.41	$4.26	$4.28	$4.28	47,502
2020-07-23	$4.48	$4.62	$4.32	$4.41	$4.41	137,766
2020-07-22	$4.71	$4.72	$4.45	$4.50	$4.50	104,290
2020-07-21	$4.93	$4.95	$4.63	$4.71	$4.71	112,804
2020-07-20	$4.88	$4.96	$4.73	$4.86	$4.86	132,907
2020-07-17	$4.89	$4.89	$4.72	$4.78	$4.78	93,300
2020-07-16	$4.73	$4.84	$4.63	$4.76	$4.76	120,600
2020-07-15	$4.50	$4.77	$4.50	$4.75	$4.75	362,100
2020-07-14	$4.33	$4.56	$4.21	$4.50	$4.50	93,700
2020-07-13	$4.58	$4.58	$4.33	$4.37	$4.37	189,700
2020-07-10	$4.36	$4.57	$4.28	$4.39	$4.39	240,900
2020-07-09	$4.57	$4.59	$4.30	$4.38	$4.38	207,500
2020-07-08	$4.71	$4.80	$4.48	$4.59	$4.59	194,000
2020-07-07	$4.97	$5.06	$4.68	$4.70	$4.70	193,600
2020-07-06	$4.85	$5.09	$4.80	$5.04	$5.04	159,200
2020-07-02	$4.81	$4.90	$4.72	$4.77	$4.77	180,100
2020-07-01	$4.87	$4.95	$4.55	$4.77	$4.77	812,700
2020-06-30	$4.95	$5.02	$4.75	$4.86	$4.86	152,400
2020-06-29	$5.28	$5.30	$4.74	$4.98	$4.98	258,800
2020-06-26	$5.48	$5.56	$5.08	$5.20	$5.20	4,122,027
2020-06-25	$5.09	$5.75	$5.09	$5.49	$5.49	344,713
2020-06-24	$5.39	$5.52	$5.02	$5.16	$5.16	222,770
2020-06-23	$5.27	$5.46	$5.20	$5.45	$5.45	304,764
2020-06-22	$5.18	$5.32	$5.16	$5.19	$5.19	259,964
2020-06-19	$5.48	$5.76	$5.12	$5.18	$5.18	402,404
2020-06-18	$5.52	$5.87	$5.43	$5.45	$5.45	206,832
2020-06-17	$5.69	$5.90	$5.55	$5.55	$5.55	172,137
2020-06-16	$6.01	$6.06	$5.60	$5.66	$5.66	166,593
2020-06-15	$5.49	$6.00	$5.10	$5.89	$5.89	312,489
2020-06-12	$5.47	$5.81	$5.41	$5.44	$5.44	194,607
2020-06-11	$5.93	$5.98	$5.25	$5.34	$5.34	809,772
2020-06-10	$5.78	$6.10	$5.72	$5.99	$5.99	382,445
2020-06-09	$5.85	$5.85	$5.55	$5.68	$5.68	197,969
2020-06-08	$5.32	$5.60	$5.27	$5.45	$5.45	184,554
2020-06-05	$5.63	$5.78	$5.25	$5.32	$5.32	226,024
2020-06-04	$5.50	$5.95	$5.25	$5.43	$5.43	424,728
2020-06-03	$5.01	$5.46	$4.89	$5.42	$5.42	392,650
2020-06-02	$4.90	$5.15	$4.70	$4.82	$4.82	230,134
2020-06-01	$4.65	$5.73	$4.65	$4.80	$4.80	1,369,087
2020-05-29	$4.57	$4.66	$4.46	$4.58	$4.58	59,336
2020-05-28	$4.54	$4.66	$4.53	$4.53	$4.53	147,417
2020-05-27	$4.66	$4.69	$4.33	$4.54	$4.54	177,810
2020-05-26	$5.10	$5.10	$4.67	$4.69	$4.69	251,698
2020-05-22	$4.76	$5.20	$4.76	$5.05	$5.05	548,150
2020-05-21	$4.48	$4.92	$4.48	$4.79	$4.79	219,967
2020-05-20	$4.58	$4.87	$4.41	$4.51	$4.51	257,448
2020-05-19	$4.32	$4.70	$4.28	$4.61	$4.61	212,158
2020-05-18	$4.24	$4.52	$4.24	$4.27	$4.27	179,311
2020-05-15	$4.15	$4.30	$4.11	$4.21	$4.21	137,863
2020-05-14	$4.46	$4.57	$3.90	$4.19	$4.19	414,593
2020-05-13	$4.35	$4.73	$4.31	$4.68	$4.68	672,665
2020-05-12	$3.82	$4.25	$3.65	$4.18	$4.18	490,293
2020-05-11	$4.03	$4.10	$3.83	$3.84	$3.84	258,837
2020-05-08	$4.00	$4.10	$3.97	$4.05	$4.05	207,112
2020-05-07	$3.98	$4.00	$3.93	$4.00	$4.00	95,793
2020-05-06	$3.90	$4.00	$3.87	$3.92	$3.92	95,254
2020-05-05	$3.78	$3.95	$3.72	$3.90	$3.90	210,694
2020-05-04	$3.81	$3.99	$3.66	$3.71	$3.71	153,446
2020-05-01	$3.86	$3.88	$3.75	$3.81	$3.81	58,687
2020-04-30	$3.87	$3.87	$3.79	$3.87	$3.87	93,246
2020-04-29	$3.80	$3.88	$3.74	$3.87	$3.87	228,204
2020-04-28	$3.70	$3.74	$3.64	$3.70	$3.70	248,290
2020-04-27	$3.70	$3.70	$3.55	$3.64	$3.64	60,591
2020-04-24	$3.78	$3.78	$3.63	$3.63	$3.63	89,057
2020-04-23	$3.74	$3.77	$3.66	$3.76	$3.76	99,790
2020-04-22	$3.61	$3.75	$3.61	$3.71	$3.71	312,861
2020-04-21	$3.61	$3.74	$3.50	$3.63	$3.63	129,900
2020-04-20	$3.66	$3.70	$3.57	$3.59	$3.59	69,661
2020-04-17	$3.53	$3.74	$3.53	$3.67	$3.67	105,419
2020-04-16	$3.49	$3.58	$3.43	$3.50	$3.50	189,682
2020-04-15	$3.48	$3.50	$3.41	$3.47	$3.47	71,104
2020-04-14	$3.40	$3.50	$3.33	$3.48	$3.48	298,208
2020-04-13	$3.36	$3.40	$3.29	$3.39	$3.39	83,526
2020-04-09	$3.29	$3.39	$3.21	$3.23	$3.23	109,758
2020-04-08	$3.29	$3.35	$3.21	$3.25	$3.25	110,578
2020-04-07	$3.40	$3.40	$3.24	$3.27	$3.27	46,245
2020-04-06	$3.35	$3.39	$3.26	$3.36	$3.36	213,335
2020-04-03	$3.42	$3.42	$3.25	$3.27	$3.27	136,926
2020-04-02	$3.40	$3.50	$3.34	$3.38	$3.38	149,265
2020-04-01	$3.20	$3.46	$3.17	$3.44	$3.44	180,297
2020-03-31	$3.21	$3.42	$3.21	$3.27	$3.27	164,772
2020-03-30	$3.25	$3.33	$3.12	$3.25	$3.25	130,094
2020-03-27	$3.15	$3.30	$3.00	$3.25	$3.25	88,699
2020-03-26	$3.24	$3.33	$3.16	$3.24	$3.24	80,498
2020-03-25	$3.03	$3.30	$3.02	$3.20	$3.20	131,838
2020-03-24	$2.84	$3.10	$2.79	$3.04	$3.04	93,369
2020-03-23	$2.45	$2.90	$2.39	$2.76	$2.76	127,921
2020-03-20	$2.48	$2.60	$2.38	$2.51	$2.51	118,795
2020-03-19	$2.02	$2.73	$2.02	$2.43	$2.43	168,937
2020-03-18	$2.08	$2.31	$2.01	$2.10	$2.10	132,439
2020-03-17	$2.16	$2.25	$2.10	$2.19	$2.19	110,894
2020-03-16	$3.34	$3.34	$2.06	$2.12	$2.12	230,694
2020-03-13	$2.78	$2.78	$2.25	$2.33	$2.33	102,287
2020-03-12	$2.61	$2.61	$2.08	$2.33	$2.33	189,610
2020-03-11	$2.81	$2.90	$2.55	$2.62	$2.62	124,337
2020-03-10	$2.92	$2.99	$2.78	$2.83	$2.83	40,821
2020-03-09	$2.95	$2.95	$2.61	$2.94	$2.94	90,311
2020-03-06	$3.07	$3.12	$2.95	$2.96	$2.96	29,970
2020-03-05	$3.09	$3.12	$3.08	$3.09	$3.09	25,863
2020-03-04	$3.09	$3.10	$3.04	$3.09	$3.09	22,728
2020-03-03	$3.06	$3.10	$3.00	$3.10	$3.10	30,888
2020-03-02	$2.96	$3.10	$2.91	$3.02	$3.02	67,431
2020-02-28	$2.91	$3.03	$2.86	$3.00	$3.00	84,483
2020-02-27	$3.12	$3.13	$2.85	$3.00	$3.00	220,410
2020-02-26	$3.05	$3.14	$3.04	$3.11	$3.11	59,136
2020-02-25	$3.15	$3.16	$3.06	$3.07	$3.07	103,113
2020-02-24	$3.14	$3.20	$3.14	$3.17	$3.17	27,190
2020-02-21	$3.28	$3.28	$3.19	$3.22	$3.22	96,653
2020-02-20	$3.26	$3.32	$3.25	$3.28	$3.28	30,977
2020-02-19	$3.29	$3.33	$3.26	$3.26	$3.26	60,830
2020-02-18	$3.29	$3.30	$3.22	$3.29	$3.29	64,083
2020-02-14	$3.29	$3.29	$3.21	$3.22	$3.22	38,321
2020-02-13	$3.30	$3.31	$3.25	$3.29	$3.29	41,839
2020-02-12	$3.36	$3.44	$3.30	$3.30	$3.30	67,400
2020-02-11	$3.60	$3.60	$3.35	$3.40	$3.40	159,259
2020-02-10	$3.68	$3.75	$3.63	$3.75	$3.75	82,294
2020-02-07	$3.75	$3.79	$3.70	$3.70	$3.70	26,129
2020-02-06	$3.76	$3.76	$3.72	$3.74	$3.74	24,370
2020-02-05	$3.75	$3.78	$3.63	$3.75	$3.75	25,430
2020-02-04	$3.73	$3.75	$3.66	$3.71	$3.71	28,405
2020-02-03	$3.86	$3.92	$3.64	$3.65	$3.65	63,184
2020-01-31	$3.81	$3.90	$3.78	$3.82	$3.82	91,780
2020-01-30	$3.68	$3.80	$3.68	$3.80	$3.80	40,210
2020-01-29	$3.72	$3.90	$3.66	$3.70	$3.70	102,065
2020-01-28	$3.70	$3.74	$3.67	$3.70	$3.70	29,445
2020-01-27	$3.70	$3.74	$3.67	$3.67	$3.67	48,877
2020-01-24	$3.66	$3.77	$3.65	$3.67	$3.67	50,738
2020-01-23	$3.72	$3.75	$3.59	$3.61	$3.61	74,475
2020-01-22	$3.50	$3.84	$3.50	$3.68	$3.68	177,627
2020-01-21	$3.40	$3.45	$3.40	$3.45	$3.45	20,728
2020-01-17	$3.40	$3.44	$3.30	$3.43	$3.43	22,167
2020-01-16	$3.27	$3.44	$3.27	$3.40	$3.40	40,600
2020-01-15	$3.37	$3.39	$3.26	$3.27	$3.27	24,785
2020-01-14	$3.37	$3.39	$3.37	$3.38	$3.38	30,903
2020-01-13	$3.38	$3.39	$3.34	$3.38	$3.38	52,746
2020-01-10	$3.35	$3.40	$3.33	$3.35	$3.35	31,639
2020-01-09	$3.23	$3.37	$3.17	$3.34	$3.34	46,552
2020-01-08	$3.13	$3.20	$3.13	$3.17	$3.17	188,792
2020-01-07	$3.18	$3.18	$3.05	$3.14	$3.14	62,196
2020-01-06	$3.17	$3.21	$3.14	$3.17	$3.17	51,887
2020-01-03	$3.11	$3.21	$3.11	$3.17	$3.17	61,383
2020-01-02	$3.31	$3.31	$3.13	$3.17	$3.17	31,973
2019-12-31	$3.16	$3.29	$3.16	$3.27	$3.27	105,935
2019-12-30	$3.20	$3.20	$3.10	$3.16	$3.16	83,294
2019-12-27	$3.18	$3.24	$3.18	$3.19	$3.19	48,464
2019-12-26	$3.20	$3.30	$3.17	$3.20	$3.20	69,033
2019-12-24	$3.05	$3.19	$3.04	$3.19	$3.19	115,764
2019-12-23	$3.07	$3.11	$3.00	$3.04	$3.04	118,640
2019-12-20	$3.17	$3.19	$3.05	$3.08	$3.08	177,232
2019-12-19	$3.28	$3.28	$3.16	$3.19	$3.19	124,974
2019-12-18	$3.37	$3.37	$3.21	$3.28	$3.28	112,806
2019-12-17	$3.41	$3.43	$3.31	$3.33	$3.33	101,525
2019-12-16	$3.40	$3.49	$3.40	$3.42	$3.42	178,004
2019-12-13	$3.48	$3.50	$3.38	$3.42	$3.42	166,341
2019-12-12	$3.37	$3.54	$3.35	$3.45	$3.45	202,002
2019-12-11	$3.40	$3.45	$3.35	$3.35	$3.35	83,493
2019-12-10	$3.55	$3.55	$3.31	$3.42	$3.42	142,942
2019-12-09	$3.59	$3.65	$3.48	$3.54	$3.54	83,083
2019-12-06	$3.73	$3.84	$3.53	$3.54	$3.54	225,066
2019-12-05	$3.69	$3.75	$3.64	$3.66	$3.66	28,190
2019-12-04	$3.65	$3.75	$3.61	$3.69	$3.69	96,377
2019-12-03	$3.52	$3.63	$3.48	$3.60	$3.60	52,079
2019-12-02	$3.65	$3.65	$3.47	$3.55	$3.55	38,445
2019-11-29	$3.68	$3.70	$3.60	$3.61	$3.61	33,720
2019-11-27	$3.51	$3.69	$3.50	$3.64	$3.64	173,541
2019-11-26	$3.48	$3.53	$3.48	$3.50	$3.50	1,549
2019-11-25	$3.46	$3.57	$3.41	$3.49	$3.49	70,014
2019-11-22	$3.49	$3.50	$3.43	$3.43	$3.43	8,394
2019-11-21	$3.53	$3.57	$3.36	$3.46	$3.46	30,294
2019-11-20	$3.43	$3.59	$3.39	$3.53	$3.53	169,693
2019-11-19	$3.43	$3.47	$3.37	$3.40	$3.40	32,508
2019-11-18	$3.36	$3.46	$3.30	$3.40	$3.40	55,841
2019-11-15	$3.34	$3.40	$3.33	$3.35	$3.35	11,741
2019-11-14	$3.38	$3.39	$3.30	$3.30	$3.30	23,950
2019-11-13	$3.44	$3.46	$3.25	$3.31	$3.31	55,749
2019-11-12	$3.44	$3.46	$3.38	$3.44	$3.44	34,144
2019-11-11	$3.27	$3.40	$3.25	$3.40	$3.40	8,914
2019-11-08	$3.33	$3.35	$3.29	$3.30	$3.30	39,932
2019-11-07	$3.39	$3.48	$3.33	$3.33	$3.33	24,424
2019-11-06	$3.33	$3.38	$3.31	$3.35	$3.35	16,843
2019-11-05	$3.32	$3.37	$3.27	$3.37	$3.37	26,906
2019-11-04	$3.42	$3.42	$3.31	$3.35	$3.35	17,504
2019-11-01	$3.41	$3.41	$3.29	$3.34	$3.34	15,888
2019-10-31	$3.42	$3.42	$3.37	$3.40	$3.40	17,819
2019-10-30	$3.40	$3.47	$3.37	$3.47	$3.47	5,894
2019-10-29	$3.38	$3.49	$3.36	$3.38	$3.38	40,923
2019-10-28	$3.40	$3.55	$3.40	$3.52	$3.52	25,440
2019-10-25	$3.36	$3.55	$3.36	$3.44	$3.44	58,311
2019-10-24	$3.34	$3.45	$3.31	$3.44	$3.44	20,585
2019-10-23	$3.30	$3.51	$3.30	$3.40	$3.40	11,396
2019-10-22	$3.38	$3.47	$3.33	$3.36	$3.36	42,402
2019-10-21	$3.37	$3.50	$3.35	$3.35	$3.35	67,945
2019-10-18	$3.36	$3.40	$3.24	$3.39	$3.39	67,939
2019-10-17	$3.32	$3.38	$3.28	$3.32	$3.32	66,117
2019-10-16	$3.27	$3.35	$3.25	$3.35	$3.35	28,058
2019-10-15	$3.38	$3.38	$3.22	$3.26	$3.26	105,066
2019-10-14	$3.39	$3.41	$3.30	$3.33	$3.33	9,269
2019-10-11	$3.31	$3.43	$3.28	$3.41	$3.41	59,679
2019-10-10	$3.36	$3.43	$3.28	$3.29	$3.29	56,459
2019-10-09	$3.31	$3.38	$3.30	$3.34	$3.34	14,607
2019-10-08	$3.35	$3.36	$3.29	$3.33	$3.33	25,806
2019-10-07	$3.40	$3.42	$3.36	$3.39	$3.39	20,241
2019-10-04	$3.38	$3.43	$3.32	$3.39	$3.39	32,329
2019-10-03	$3.34	$3.39	$3.29	$3.38	$3.38	35,312
2019-10-02	$3.37	$3.44	$3.31	$3.33	$3.33	82,888
2019-10-01	$3.35	$3.45	$3.35	$3.40	$3.40	88,040
2019-09-30	$3.27	$3.38	$3.27	$3.35	$3.35	54,843
2019-09-27	$3.22	$3.36	$3.22	$3.23	$3.23	29,491
2019-09-26	$3.27	$3.27	$3.17	$3.25	$3.25	170,516
2019-09-25	$3.27	$3.27	$3.22	$3.24	$3.24	82,634
2019-09-24	$3.30	$3.37	$3.20	$3.27	$3.27	218,772
2019-09-23	$3.17	$3.24	$3.08	$3.24	$3.24	60,138
2019-09-20	$3.18	$3.24	$3.11	$3.17	$3.17	127,516
2019-09-19	$3.19	$3.20	$3.16	$3.18	$3.18	35,137
2019-09-18	$3.18	$3.23	$3.15	$3.17	$3.17	29,655
2019-09-17	$3.19	$3.20	$3.11	$3.19	$3.19	31,473
2019-09-16	$3.16	$3.18	$3.05	$3.16	$3.16	50,416
2019-09-13	$3.05	$3.22	$3.05	$3.19	$3.19	114,339
2019-09-12	$3.28	$3.28	$3.02	$3.04	$3.04	138,957
2019-09-11	$3.20	$3.30	$3.17	$3.19	$3.19	63,319
2019-09-10	$3.17	$3.19	$3.07	$3.17	$3.17	72,811
2019-09-09	$3.26	$3.34	$3.07	$3.12	$3.12	392,507
2019-09-06	$3.48	$3.48	$3.35	$3.38	$3.38	56,488
2019-09-05	$3.46	$3.46	$3.40	$3.43	$3.43	48,050
2019-09-04	$3.46	$3.54	$3.39	$3.43	$3.43	77,262
2019-09-03	$3.66	$3.70	$3.47	$3.48	$3.48	111,444
2019-08-30	$3.68	$3.69	$3.53	$3.68	$3.68	57,500
2019-08-29	$3.64	$3.70	$3.52	$3.66	$3.66	179,441
2019-08-28	$3.53	$3.67	$3.50	$3.64	$3.64	154,448
2019-08-27	$3.50	$3.55	$3.44	$3.53	$3.53	37,762
2019-08-26	$3.60	$3.60	$3.42	$3.49	$3.49	78,877
2019-08-23	$3.67	$3.72	$3.49	$3.59	$3.59	55,383
2019-08-22	$3.64	$3.65	$3.48	$3.62	$3.62	79,492
2019-08-21	$3.43	$3.68	$3.43	$3.67	$3.67	187,395
2019-08-20	$3.57	$3.59	$3.38	$3.45	$3.45	184,578
2019-08-19	$3.68	$3.70	$3.52	$3.60	$3.60	76,285
2019-08-16	$3.59	$3.70	$3.47	$3.67	$3.67	164,729
2019-08-15	$3.77	$3.77	$3.43	$3.47	$3.47	133,266
2019-08-14	$3.78	$3.81	$3.57	$3.61	$3.61	142,244
2019-08-13	$3.69	$3.95	$3.55	$3.77	$3.77	202,777
2019-08-12	$3.98	$4.03	$3.81	$3.98	$3.98	276,109
2019-08-09	$4.10	$4.20	$3.90	$3.91	$3.91	201,162
2019-08-08	$4.14	$4.20	$4.09	$4.10	$4.10	83,369
2019-08-07	$4.02	$4.11	$4.00	$4.11	$4.11	87,508
2019-08-06	$4.10	$4.18	$4.00	$4.03	$4.03	52,615
2019-08-05	$3.90	$4.11	$3.90	$4.05	$4.05	96,967
2019-08-02	$4.10	$4.10	$3.90	$4.02	$4.02	293,265
2019-08-01	$4.16	$4.24	$4.12	$4.18	$4.18	91,674
2019-07-31	$4.14	$4.24	$4.12	$4.16	$4.16	58,659
2019-07-30	$4.10	$4.15	$4.09	$4.10	$4.10	42,843
2019-07-29	$4.13	$4.15	$4.05	$4.11	$4.11	70,732
2019-07-26	$3.99	$4.14	$3.99	$4.11	$4.11	57,194
2019-07-25	$4.05	$4.05	$4.00	$4.04	$4.04	52,052
2019-07-24	$4.14	$4.14	$3.97	$4.04	$4.04	56,043
2019-07-23	$4.09	$4.15	$4.05	$4.08	$4.08	88,901
2019-07-22	$4.00	$4.11	$3.96	$4.07	$4.07	74,825
2019-07-19	$4.00	$4.05	$3.80	$4.03	$4.03	124,685
2019-07-18	$3.90	$4.00	$3.88	$4.00	$4.00	94,162
2019-07-17	$3.96	$3.96	$3.87	$3.92	$3.92	79,833
2019-07-16	$3.95	$3.95	$3.81	$3.95	$3.95	42,044
2019-07-15	$3.80	$3.95	$3.75	$3.95	$3.95	192,139
2019-07-12	$3.80	$3.83	$3.78	$3.79	$3.79	63,016
2019-07-11	$3.80	$3.80	$3.75	$3.77	$3.77	28,888
2019-07-10	$3.84	$3.84	$3.66	$3.81	$3.81	49,726
2019-07-09	$3.61	$3.78	$3.60	$3.77	$3.77	59,098
2019-07-08	$3.75	$3.75	$3.60	$3.60	$3.60	128,229
2019-07-05	$3.70	$3.75	$3.65	$3.75	$3.75	67,739
2019-07-03	$3.60	$3.72	$3.52	$3.70	$3.70	116,982
2019-07-02	$3.51	$3.64	$3.50	$3.56	$3.56	253,364
2019-07-01	$3.19	$3.45	$3.19	$3.45	$3.45	104,013
2019-06-28	$3.05	$3.34	$3.05	$3.29	$3.29	200,062
2019-06-27	$3.14	$3.14	$2.90	$3.14	$3.14	107,592
2019-06-26	$3.14	$3.14	$3.02	$3.12	$3.12	67,359
2019-06-25	$3.22	$3.25	$3.10	$3.15	$3.15	130,749
2019-06-24	$3.24	$3.32	$3.22	$3.22	$3.22	24,104
2019-06-21	$3.31	$3.32	$3.15	$3.32	$3.32	40,132
2019-06-20	$3.21	$3.30	$3.14	$3.23	$3.23	35,107
2019-06-19	$3.19	$3.24	$3.12	$3.14	$3.14	11,539
2019-06-18	$3.26	$3.26	$3.10	$3.21	$3.21	67,153
2019-06-17	$3.21	$3.35	$3.21	$3.26	$3.26	66,775
2019-06-14	$3.15	$3.22	$3.12	$3.21	$3.21	35,403
2019-06-13	$3.13	$3.24	$3.13	$3.14	$3.14	9,373
2019-06-12	$3.25	$3.25	$3.14	$3.21	$3.21	37,867
2019-06-11	$3.31	$3.31	$3.09	$3.24	$3.24	36,903
2019-06-10	$3.27	$3.38	$3.24	$3.26	$3.26	63,198
2019-06-07	$3.26	$3.28	$3.14	$3.23	$3.23	39,416
2019-06-06	$3.30	$3.30	$3.12	$3.18	$3.18	38,626
2019-06-05	$3.24	$3.35	$3.17	$3.29	$3.29	68,277
2019-06-04	$3.25	$3.32	$3.22	$3.23	$3.23	15,773
2019-06-03	$3.32	$3.32	$3.18	$3.25	$3.25	33,901
2019-05-31	$3.28	$3.42	$3.23	$3.23	$3.23	24,660
2019-05-30	$3.36	$3.47	$3.27	$3.34	$3.34	41,913
2019-05-29	$3.64	$3.64	$3.23	$3.39	$3.39	152,968
2019-05-28	$3.50	$3.69	$3.49	$3.60	$3.60	247,356
2019-05-24	$3.06	$3.44	$3.06	$3.44	$3.44	363,539
2019-05-23	$2.98	$3.09	$2.97	$3.08	$3.08	135,235
2019-05-22	$3.01	$3.02	$2.99	$2.99	$2.99	47,659
2019-05-21	$3.09	$3.09	$2.99	$3.03	$3.03	25,383
2019-05-20	$3.04	$3.13	$3.01	$3.06	$3.06	21,168
2019-05-17	$3.11	$3.16	$2.92	$3.02	$3.02	68,287
2019-05-16	$3.13	$3.16	$3.12	$3.14	$3.14	11,050
2019-05-15	$3.15	$3.20	$3.10	$3.13	$3.13	23,118
2019-05-14	$3.24	$3.28	$3.05	$3.20	$3.20	186,888
2019-05-13	$3.20	$3.20	$3.11	$3.13	$3.13	35,927
2019-05-10	$3.15	$3.21	$3.10	$3.17	$3.17	120,530
2019-05-09	$3.13	$3.24	$3.07	$3.14	$3.14	36,861
2019-05-08	$3.30	$3.30	$3.09	$3.22	$3.22	55,657
2019-05-07	$3.22	$3.29	$3.18	$3.27	$3.27	123,547
2019-05-06	$3.11	$3.25	$3.11	$3.13	$3.13	50,201
2019-05-03	$3.12	$3.19	$3.06	$3.14	$3.14	31,302
2019-05-02	$3.16	$3.16	$3.10	$3.12	$3.12	28,110
2019-05-01	$3.09	$3.17	$3.06	$3.15	$3.15	72,791
2019-04-30	$3.07	$3.10	$3.05	$3.08	$3.08	23,893
2019-04-29	$3.04	$3.05	$3.02	$3.04	$3.04	10,966
2019-04-26	$3.00	$3.05	$3.00	$3.02	$3.02	36,333
2019-04-25	$2.94	$3.03	$2.93	$3.03	$3.03	78,276
2019-04-24	$3.00	$3.00	$2.93	$2.93	$2.93	9,339
2019-04-23	$3.00	$3.04	$3.00	$3.02	$3.02	15,939
2019-04-22	$3.01	$3.05	$2.93	$2.95	$2.95	35,316
2019-04-18	$3.02	$3.07	$2.96	$3.02	$3.02	3,758
2019-04-17	$3.08	$3.10	$2.95	$3.01	$3.01	21,948
2019-04-16	$2.94	$3.10	$2.90	$3.04	$3.04	155,839
2019-04-15	$2.89	$2.99	$2.87	$2.99	$2.99	9,357
2019-04-12	$3.00	$3.00	$2.92	$2.92	$2.92	9,291
2019-04-11	$3.00	$3.00	$2.93	$2.94	$2.94	9,361
2019-04-10	$2.98	$3.03	$2.93	$2.96	$2.96	55,028
2019-04-09	$3.02	$3.06	$2.98	$3.00	$3.00	26,802
2019-04-08	$3.02	$3.10	$3.02	$3.04	$3.04	10,139
2019-04-05	$3.05	$3.10	$3.03	$3.03	$3.03	28,018
2019-04-04	$2.94	$3.10	$2.81	$3.09	$3.09	92,512
2019-04-03	$2.99	$2.99	$2.90	$2.90	$2.90	34,003
2019-04-02	$3.00	$3.01	$2.97	$2.98	$2.98	50,661
2019-04-01	$2.90	$3.01	$2.83	$3.00	$3.00	174,592
2019-03-29	$2.83	$2.86	$2.80	$2.85	$2.85	43,052
2019-03-28	$2.73	$2.82	$2.72	$2.80	$2.80	35,059
2019-03-27	$2.75	$2.75	$2.72	$2.75	$2.75	33,625
2019-03-26	$2.75	$2.75	$2.70	$2.73	$2.73	10,778
2019-03-25	$2.76	$2.76	$2.72	$2.73	$2.73	31,266
2019-03-22	$2.80	$2.80	$2.75	$2.76	$2.76	41,186
2019-03-21	$2.82	$2.84	$2.78	$2.78	$2.78	42,362
2019-03-20	$2.83	$2.85	$2.77	$2.85	$2.85	113,032
2019-03-19	$2.85	$2.85	$2.80	$2.80	$2.80	17,720
2019-03-18	$2.78	$2.85	$2.78	$2.84	$2.84	51,891
2019-03-15	$2.76	$2.79	$2.75	$2.79	$2.79	124,390
2019-03-14	$2.77	$2.79	$2.75	$2.75	$2.75	48,751
2019-03-13	$2.75	$2.80	$2.71	$2.77	$2.77	61,194
2019-03-12	$2.66	$2.78	$2.66	$2.75	$2.75	69,192
2019-03-11	$2.73	$2.81	$2.71	$2.75	$2.75	243,931
2019-03-08	$2.69	$2.75	$2.65	$2.70	$2.70	156,928
2019-03-07	$2.76	$2.76	$2.69	$2.70	$2.70	113,187
2019-03-06	$2.73	$2.83	$2.70	$2.75	$2.75	253,191
2019-03-05	$2.78	$2.85	$2.75	$2.80	$2.80	19,162
2019-03-04	$2.85	$2.87	$2.70	$2.79	$2.79	133,143
2019-03-01	$2.89	$2.89	$2.76	$2.85	$2.85	44,052
2019-02-28	$2.71	$2.85	$2.71	$2.85	$2.85	135,339
2019-02-27	$2.66	$2.74	$2.62	$2.73	$2.73	52,283
2019-02-26	$2.68	$2.78	$2.65	$2.67	$2.67	30,648
2019-02-25	$2.67	$2.75	$2.63	$2.69	$2.69	65,983
2019-02-22	$2.56	$2.70	$2.56	$2.65	$2.65	42,329
2019-02-21	$2.66	$2.70	$2.54	$2.57	$2.57	114,168
2019-02-20	$2.60	$2.75	$2.59	$2.64	$2.64	110,094
2019-02-19	$2.48	$2.67	$2.38	$2.60	$2.60	148,857
2019-02-15	$2.49	$2.50	$2.37	$2.41	$2.41	88,513
2019-02-14	$2.36	$2.53	$2.34	$2.44	$2.44	133,362
2019-02-13	$2.23	$2.43	$2.21	$2.35	$2.35	181,234
2019-02-12	$2.34	$2.36	$2.27	$2.36	$2.36	160,169
2019-02-11	$2.32	$2.36	$2.28	$2.30	$2.30	74,994
2019-02-08	$2.34	$2.40	$2.26	$2.28	$2.28	54,807
2019-02-07	$2.39	$2.40	$2.34	$2.37	$2.37	37,284
2019-02-06	$2.42	$2.43	$2.36	$2.38	$2.38	126,752
2019-02-05	$2.58	$2.64	$2.44	$2.46	$2.46	95,968
2019-02-04	$2.55	$2.65	$2.51	$2.65	$2.65	14,531
2019-02-01	$2.57	$2.60	$2.54	$2.57	$2.57	17,662
2019-01-31	$2.54	$2.58	$2.49	$2.54	$2.54	26,427
2019-01-30	$2.52	$2.55	$2.45	$2.55	$2.55	19,044
2019-01-29	$2.45	$2.52	$2.45	$2.51	$2.51	39,320
2019-01-28	$2.48	$2.50	$2.45	$2.45	$2.45	12,093
2019-01-25	$2.51	$2.56	$2.50	$2.53	$2.53	48,271
2019-01-24	$2.47	$2.55	$2.47	$2.52	$2.52	42,952
2019-01-23	$2.52	$2.54	$2.47	$2.47	$2.47	56,077
2019-01-22	$2.52	$2.59	$2.46	$2.52	$2.52	49,046
2019-01-18	$2.51	$2.56	$2.45	$2.51	$2.51	76,735
2019-01-17	$2.46	$2.50	$2.45	$2.48	$2.48	41,267
2019-01-16	$2.47	$2.50	$2.45	$2.45	$2.45	8,431
2019-01-15	$2.45	$2.50	$2.45	$2.49	$2.49	17,871
2019-01-14	$2.49	$2.50	$2.43	$2.43	$2.43	23,668
2019-01-11	$2.45	$2.50	$2.43	$2.47	$2.47	27,321
2019-01-10	$2.37	$2.50	$2.37	$2.45	$2.45	17,104
2019-01-09	$2.39	$2.58	$2.32	$2.40	$2.40	18,297
2019-01-08	$2.30	$2.43	$2.28	$2.39	$2.39	81,668
2019-01-07	$2.45	$2.59	$2.14	$2.26	$2.26	104,796
2019-01-04	$2.44	$2.60	$2.44	$2.50	$2.50	18,048
2019-01-03	$2.51	$2.53	$2.39	$2.39	$2.39	45,830
2019-01-02	$2.51	$2.61	$2.48	$2.53	$2.53	21,821
2018-12-31	$2.60	$2.60	$2.45	$2.52	$2.52	62,874
2018-12-28	$2.34	$2.45	$2.34	$2.40	$2.40	28,042
2018-12-27	$2.37	$2.37	$2.27	$2.34	$2.34	38,044
2018-12-26	$2.60	$2.60	$2.26	$2.40	$2.40	120,109
2018-12-24	$2.36	$2.36	$2.13	$2.32	$2.32	23,630
2018-12-21	$2.43	$2.49	$2.25	$2.26	$2.26	48,668
2018-12-20	$2.43	$2.54	$2.35	$2.43	$2.43	38,301
2018-12-19	$2.47	$2.61	$2.37	$2.43	$2.43	121,825
2018-12-18	$2.47	$2.57	$2.30	$2.48	$2.48	119,064
2018-12-17	$2.50	$2.50	$2.26	$2.48	$2.48	109,521
2018-12-14	$2.15	$2.75	$2.08	$2.47	$2.47	205,888
2018-12-13	$2.51	$2.54	$2.28	$2.28	$2.28	134,024
2018-12-12	$2.55	$2.55	$2.40	$2.49	$2.49	49,469
2018-12-11	$2.49	$2.62	$2.48	$2.52	$2.52	45,075
2018-12-10	$2.52	$2.57	$2.45	$2.50	$2.50	55,425
2018-12-07	$2.59	$2.60	$2.44	$2.51	$2.51	44,293
2018-12-06	$2.59	$2.62	$2.50	$2.58	$2.58	42,452
2018-12-04	$2.68	$2.72	$2.61	$2.65	$2.65	38,258
2018-12-03	$2.72	$2.75	$2.61	$2.67	$2.67	76,844
2018-11-30	$2.62	$2.81	$2.60	$2.65	$2.65	104,431
2018-11-29	$2.70	$2.71	$2.60	$2.60	$2.60	64,892
2018-11-28	$2.68	$2.71	$2.65	$2.70	$2.70	53,044
2018-11-27	$2.68	$2.76	$2.65	$2.70	$2.70	40,975
2018-11-26	$2.77	$2.78	$2.69	$2.69	$2.69	41,457
2018-11-23	$2.67	$2.75	$2.61	$2.75	$2.75	20,103
2018-11-21	$2.62	$2.73	$2.62	$2.67	$2.67	32,392
2018-11-20	$2.60	$2.66	$2.56	$2.60	$2.60	59,463
2018-11-19	$2.57	$2.68	$2.57	$2.67	$2.67	25,940
2018-11-16	$2.72	$2.76	$2.50	$2.62	$2.62	204,396
2018-11-15	$2.66	$2.80	$2.66	$2.75	$2.75	45,595
2018-11-14	$2.84	$2.85	$2.65	$2.65	$2.65	142,838
2018-11-13	$2.80	$2.88	$2.76	$2.84	$2.84	103,414
2018-11-12	$2.90	$2.92	$2.77	$2.77	$2.77	77,677
2018-11-09	$2.88	$2.92	$2.80	$2.89	$2.89	38,644
2018-11-08	$2.98	$2.99	$2.89	$2.92	$2.92	42,661
2018-11-07	$2.97	$2.99	$2.93	$2.97	$2.97	31,304
2018-11-06	$2.88	$2.94	$2.88	$2.94	$2.94	22,546
2018-11-05	$2.96	$2.97	$2.87	$2.87	$2.87	17,643
2018-11-02	$2.96	$3.00	$2.93	$2.96	$2.96	19,353
2018-11-01	$2.98	$3.00	$2.97	$2.99	$2.99	55,969
2018-10-31	$2.94	$3.00	$2.92	$2.95	$2.95	29,824
2018-10-30	$2.89	$2.98	$2.89	$2.94	$2.94	46,013
2018-10-29	$2.95	$2.98	$2.85	$2.90	$2.90	42,501
2018-10-26	$2.78	$2.90	$2.77	$2.90	$2.90	27,312
2018-10-25	$2.84	$3.01	$2.72	$2.82	$2.82	85,125
2018-10-24	$2.92	$2.98	$2.77	$2.87	$2.87	50,086
2018-10-23	$2.87	$2.98	$2.87	$2.93	$2.93	25,872
2018-10-22	$3.02	$3.05	$2.92	$2.92	$2.92	42,307
2018-10-19	$3.00	$3.04	$2.98	$3.03	$3.03	38,151
2018-10-18	$3.07	$3.07	$2.92	$3.00	$3.00	29,994
2018-10-17	$3.05	$3.10	$3.02	$3.06	$3.06	8,704
2018-10-16	$2.98	$3.11	$2.98	$3.05	$3.05	48,188
2018-10-15	$2.88	$3.02	$2.76	$2.98	$2.98	56,649
2018-10-12	$2.80	$2.92	$2.80	$2.86	$2.86	36,796
2018-10-11	$2.86	$2.95	$2.78	$2.80	$2.80	46,642
2018-10-10	$2.96	$2.98	$2.75	$2.88	$2.88	56,220
2018-10-09	$2.98	$3.02	$2.94	$2.94	$2.94	33,326
2018-10-08	$2.94	$3.05	$2.92	$2.97	$2.97	49,600
2018-10-05	$3.00	$3.02	$2.93	$3.00	$3.00	53,796
2018-10-04	$3.01	$3.06	$2.96	$2.98	$2.98	20,542
2018-10-03	$3.02	$3.06	$3.00	$3.01	$3.01	34,509
2018-10-02	$2.97	$3.02	$2.95	$3.02	$3.02	28,382
2018-10-01	$3.10	$3.10	$2.91	$2.96	$2.96	72,900
2018-09-28	$3.04	$3.19	$3.00	$3.06	$3.06	90,628
2018-09-27	$3.03	$3.04	$2.96	$3.04	$3.04	18,358
2018-09-26	$2.96	$3.08	$2.96	$3.00	$3.00	21,539
2018-09-25	$3.00	$3.07	$2.96	$2.96	$2.96	36,212
2018-09-24	$3.01	$3.09	$2.96	$3.02	$3.02	58,802
2018-09-21	$3.03	$3.09	$2.96	$3.04	$3.04	26,087
2018-09-20	$3.11	$3.11	$3.02	$3.05	$3.05	65,463
2018-09-19	$3.01	$3.01	$2.89	$3.00	$3.00	108,998
2018-09-18	$3.08	$3.08	$2.99	$3.01	$3.01	19,335
2018-09-17	$3.03	$3.08	$3.00	$3.00	$3.00	55,582
2018-09-14	$3.00	$3.04	$2.99	$3.01	$3.01	31,132
2018-09-13	$3.08	$3.10	$2.95	$2.99	$2.99	72,190
2018-09-12	$3.04	$3.06	$2.96	$3.03	$3.03	52,505
2018-09-11	$3.02	$3.10	$3.00	$3.03	$3.03	56,538
2018-09-10	$3.07	$3.10	$3.03	$3.05	$3.05	58,608
2018-09-07	$3.04	$3.20	$3.03	$3.05	$3.05	74,171
2018-09-06	$3.04	$3.08	$3.01	$3.05	$3.05	25,955
2018-09-05	$3.09	$3.10	$3.00	$3.03	$3.03	20,321
2018-09-04	$3.05	$3.10	$3.04	$3.10	$3.10	30,126
2018-08-31	$3.05	$3.13	$2.98	$3.04	$3.04	108,642
2018-08-30	$3.18	$3.18	$3.02	$3.07	$3.07	215,745
2018-08-29	$3.09	$3.20	$3.09	$3.15	$3.15	57,512
2018-08-28	$3.17	$3.25	$3.09	$3.09	$3.09	148,047
2018-08-27	$3.44	$3.50	$3.11	$3.16	$3.16	262,920
2018-08-24	$3.35	$3.45	$3.32	$3.41	$3.41	170,722
2018-08-23	$3.31	$3.58	$3.27	$3.35	$3.35	909,839
2018-08-22	$3.25	$3.28	$3.23	$3.27	$3.27	131,163
2018-08-21	$3.16	$3.27	$3.12	$3.25	$3.25	246,079
2018-08-20	$3.08	$3.20	$3.08	$3.15	$3.15	322,434
2018-08-17	$2.98	$3.07	$2.96	$3.02	$3.02	269,632
2018-08-16	$2.82	$2.99	$2.82	$2.96	$2.96	130,100
2018-08-15	$2.99	$2.99	$2.58	$2.83	$2.83	91,340
2018-08-14	$2.85	$2.90	$2.78	$2.86	$2.86	126,476
2018-08-13	$2.87	$2.90	$2.80	$2.84	$2.84	45,432
2018-08-10	$2.82	$2.85	$2.80	$2.81	$2.81	63,971
2018-08-09	$2.84	$2.89	$2.77	$2.82	$2.82	115,323
2018-08-08	$2.82	$2.88	$2.74	$2.83	$2.83	140,101
2018-08-07	$2.80	$2.90	$2.75	$2.75	$2.75	83,209
2018-08-06	$2.70	$2.84	$2.70	$2.80	$2.80	34,792
2018-08-03	$2.72	$2.87	$2.65	$2.71	$2.71	80,135
2018-08-02	$2.69	$2.89	$2.65	$2.71	$2.71	106,773
2018-08-01	$2.77	$2.94	$2.70	$2.75	$2.75	100,575
2018-07-31	$2.72	$2.85	$2.72	$2.73	$2.73	218,192
2018-07-30	$2.75	$2.78	$2.64	$2.75	$2.75	42,397
2018-07-27	$2.77	$2.81	$2.71	$2.78	$2.78	10,352
2018-07-26	$2.84	$2.84	$2.70	$2.78	$2.78	65,735
2018-07-25	$2.80	$2.84	$2.76	$2.80	$2.80	43,044
2018-07-24	$2.89	$2.89	$2.74	$2.80	$2.80	41,564
2018-07-23	$2.93	$2.99	$2.85	$2.87	$2.87	74,049
2018-07-20	$2.97	$3.00	$2.90	$2.95	$2.95	63,181
2018-07-19	$2.89	$3.00	$2.89	$2.97	$2.97	129,963
2018-07-18	$2.94	$2.98	$2.83	$2.89	$2.89	111,833
2018-07-17	$2.83	$2.97	$2.82	$2.92	$2.92	136,307
2018-07-16	$2.74	$2.83	$2.72	$2.81	$2.81	53,575
2018-07-13	$2.77	$2.78	$2.73	$2.76	$2.76	58,608
2018-07-12	$2.67	$2.80	$2.52	$2.77	$2.77	88,619
2018-07-11	$2.67	$2.72	$2.57	$2.66	$2.66	256,786
2018-07-10	$2.63	$2.67	$2.63	$2.66	$2.66	157,016
2018-07-09	$2.67	$2.67	$2.63	$2.63	$2.63	59,351
2018-07-06	$2.64	$2.67	$2.64	$2.66	$2.66	48,165
2018-07-05	$2.63	$2.67	$2.63	$2.63	$2.63	51,740
2018-07-03	$2.64	$2.66	$2.62	$2.64	$2.64	13,305
2018-07-02	$2.65	$2.67	$2.58	$2.64	$2.64	34,446
2018-06-29	$2.62	$2.67	$2.51	$2.63	$2.63	69,495
2018-06-28	$2.50	$2.63	$2.46	$2.59	$2.59	91,572
2018-06-27	$2.50	$2.56	$2.50	$2.52	$2.52	18,096
2018-06-26	$2.50	$2.52	$2.45	$2.49	$2.49	33,248
2018-06-25	$2.56	$2.58	$2.45	$2.46	$2.46	114,234
2018-06-22	$2.51	$2.59	$2.51	$2.56	$2.56	52,271
2018-06-21	$2.49	$2.55	$2.47	$2.53	$2.53	173,373
2018-06-20	$2.44	$2.49	$2.30	$2.48	$2.48	556,542
2018-06-19	$2.46	$2.47	$2.35	$2.41	$2.41	127,597
2018-06-18	$2.27	$2.48	$2.27	$2.45	$2.45	129,748
2018-06-15	$2.22	$2.40	$2.19	$2.31	$2.31	1,495,212
2018-06-14	$2.20	$2.25	$2.19	$2.24	$2.24	88,321
2018-06-13	$2.13	$2.26	$2.13	$2.18	$2.18	81,710
2018-06-12	$2.12	$2.21	$2.10	$2.15	$2.15	32,083
2018-06-11	$2.10	$2.20	$2.10	$2.14	$2.14	89,138
2018-06-08	$2.04	$2.18	$2.04	$2.10	$2.10	53,331
2018-06-07	$1.98	$2.05	$1.96	$2.02	$2.02	75,166
2018-06-06	$1.99	$2.10	$1.97	$1.97	$1.97	76,432
2018-06-05	$1.97	$2.04	$1.96	$1.98	$1.98	106,286
2018-06-04	$2.02	$2.07	$1.94	$2.00	$2.00	66,780
2018-06-01	$2.16	$2.16	$2.00	$2.02	$2.02	53,009
2018-05-31	$2.18	$2.20	$2.10	$2.10	$2.10	20,591
2018-05-30	$2.21	$2.21	$2.18	$2.18	$2.18	10,173
2018-05-29	$2.20	$2.21	$2.17	$2.21	$2.21	26,717
2018-05-25	$2.21	$2.24	$2.21	$2.22	$2.22	29,047
2018-05-24	$2.27	$2.27	$2.21	$2.22	$2.22	9,833
2018-05-23	$2.25	$2.29	$2.24	$2.24	$2.24	19,029
2018-05-22	$2.26	$2.26	$2.22	$2.24	$2.24	38,582
2018-05-21	$2.21	$2.29	$2.19	$2.24	$2.24	26,616
2018-05-18	$2.28	$2.33	$2.18	$2.21	$2.21	30,053
2018-05-17	$2.22	$2.30	$2.21	$2.21	$2.21	35,243
2018-05-16	$2.29	$2.35	$2.18	$2.21	$2.21	84,613
2018-05-15	$2.35	$2.35	$2.28	$2.30	$2.30	94,194
2018-05-14	$2.36	$2.38	$2.33	$2.34	$2.34	18,853
2018-05-11	$2.31	$2.36	$2.28	$2.35	$2.35	17,404
2018-05-10	$2.30	$2.34	$2.28	$2.31	$2.31	52,297
2018-05-09	$2.34	$2.35	$2.27	$2.33	$2.33	24,769
2018-05-08	$2.36	$2.39	$2.26	$2.35	$2.35	21,682
2018-05-07	$2.35	$2.38	$2.31	$2.33	$2.33	50,439
2018-05-04	$2.30	$2.35	$2.29	$2.35	$2.35	12,207
2018-05-03	$2.34	$2.36	$2.26	$2.27	$2.27	23,810
2018-05-02	$2.30	$2.34	$2.26	$2.29	$2.29	17,404
2018-05-01	$2.30	$2.35	$2.30	$2.30	$2.30	17,883
2018-04-30	$2.35	$2.41	$2.31	$2.34	$2.34	10,903
2018-04-27	$2.31	$2.39	$2.30	$2.35	$2.35	7,175
2018-04-26	$2.35	$2.38	$2.29	$2.31	$2.31	18,205
2018-04-25	$2.34	$2.38	$2.34	$2.35	$2.35	36,955
2018-04-24	$2.35	$2.38	$2.28	$2.35	$2.35	64,179
2018-04-23	$2.40	$2.40	$2.35	$2.37	$2.37	34,456
2018-04-20	$2.41	$2.43	$2.39	$2.41	$2.41	40,667
2018-04-19	$2.42	$2.45	$2.29	$2.40	$2.40	139,299
2018-04-18	$2.43	$2.46	$2.42	$2.42	$2.42	26,904
2018-04-17	$2.41	$2.45	$2.40	$2.45	$2.45	44,650
2018-04-16	$2.40	$2.45	$2.38	$2.42	$2.42	33,550
2018-04-13	$2.40	$2.42	$2.37	$2.40	$2.40	48,146
2018-04-12	$2.39	$2.44	$2.29	$2.40	$2.40	43,527
2018-04-11	$2.31	$2.36	$2.29	$2.35	$2.35	48,703
2018-04-10	$2.29	$2.36	$2.29	$2.33	$2.33	42,679
2018-04-09	$2.24	$2.32	$2.24	$2.30	$2.30	60,116
2018-04-06	$2.26	$2.29	$2.20	$2.29	$2.29	25,378
2018-04-05	$2.23	$2.29	$2.22	$2.28	$2.28	40,729
2018-04-04	$2.20	$2.24	$2.19	$2.24	$2.24	14,955
2018-04-03	$2.25	$2.26	$2.18	$2.20	$2.20	30,046
2018-04-02	$2.31	$2.37	$2.21	$2.26	$2.26	14,468
2018-03-29	$2.26	$2.35	$2.26	$2.30	$2.30	32,530
2018-03-28	$2.27	$2.28	$2.21	$2.21	$2.21	28,607
2018-03-27	$2.27	$2.34	$2.27	$2.32	$2.32	43,946
2018-03-26	$2.24	$2.31	$2.18	$2.25	$2.25	25,051
2018-03-23	$2.17	$2.26	$2.16	$2.24	$2.24	23,738
2018-03-22	$2.22	$2.27	$2.16	$2.23	$2.23	13,142
2018-03-21	$2.22	$2.30	$2.20	$2.25	$2.25	40,709
2018-03-20	$2.21	$2.31	$2.20	$2.23	$2.23	19,529
2018-03-19	$2.25	$2.27	$2.20	$2.22	$2.22	62,574
2018-03-16	$2.27	$2.32	$2.25	$2.28	$2.28	22,051
2018-03-15	$2.24	$2.28	$2.17	$2.26	$2.26	43,966
2018-03-14	$2.29	$2.29	$2.19	$2.23	$2.23	27,826
2018-03-13	$2.32	$2.32	$2.27	$2.29	$2.29	18,205
2018-03-12	$2.34	$2.39	$2.26	$2.31	$2.31	70,705
2018-03-09	$2.19	$2.30	$2.19	$2.30	$2.30	53,723
2018-03-08	$2.21	$2.25	$2.16	$2.17	$2.17	34,677
2018-03-07	$2.18	$2.25	$2.18	$2.22	$2.22	31,463
2018-03-06	$2.26	$2.32	$2.20	$2.21	$2.21	34,233
2018-03-05	$2.22	$2.32	$2.19	$2.27	$2.27	28,071
2018-03-02	$2.22	$2.23	$2.14	$2.20	$2.20	23,742
2018-03-01	$2.22	$2.25	$2.16	$2.24	$2.24	47,536
2018-02-28	$2.23	$2.28	$2.17	$2.25	$2.25	30,609
2018-02-27	$2.19	$2.23	$2.14	$2.17	$2.17	20,966
2018-02-26	$2.28	$2.33	$2.14	$2.17	$2.17	67,437
2018-02-23	$2.29	$2.37	$2.28	$2.29	$2.29	39,749
2018-02-22	$2.31	$2.32	$2.27	$2.29	$2.29	26,474
2018-02-21	$2.33	$2.38	$2.29	$2.36	$2.36	22,600
2018-02-20	$2.35	$2.38	$2.30	$2.33	$2.33	44,219
2018-02-16	$2.30	$2.34	$2.27	$2.32	$2.32	63,621
2018-02-15	$2.33	$2.35	$2.22	$2.29	$2.29	71,549
2018-02-14	$2.25	$2.33	$2.21	$2.31	$2.31	49,718
2018-02-13	$2.10	$2.33	$2.10	$2.24	$2.24	49,192
2018-02-12	$2.10	$2.20	$2.05	$2.13	$2.13	51,257
2018-02-09	$2.18	$2.23	$1.94	$2.13	$2.13	294,550
2018-02-08	$2.22	$2.25	$2.14	$2.17	$2.17	78,196
2018-02-07	$2.18	$2.28	$2.15	$2.22	$2.22	75,563
2018-02-06	$2.25	$2.39	$2.15	$2.17	$2.17	95,142
2018-02-05	$2.35	$2.38	$2.25	$2.29	$2.29	157,574
2018-02-02	$2.43	$2.49	$2.35	$2.38	$2.38	33,601
2018-02-01	$2.50	$2.55	$2.41	$2.43	$2.43	45,878
2018-01-31	$2.38	$2.52	$2.34	$2.51	$2.51	146,832
2018-01-30	$2.42	$2.42	$2.37	$2.39	$2.39	40,645
2018-01-29	$2.48	$2.54	$2.39	$2.41	$2.41	123,178
2018-01-26	$2.37	$2.54	$2.33	$2.52	$2.52	134,336
2018-01-25	$2.36	$2.38	$2.30	$2.35	$2.35	37,496
2018-01-24	$2.42	$2.42	$2.31	$2.35	$2.35	28,163
2018-01-23	$2.27	$2.45	$2.26	$2.38	$2.38	98,725
2018-01-22	$2.30	$2.31	$2.23	$2.26	$2.26	42,660
2018-01-19	$2.30	$2.34	$2.20	$2.28	$2.28	77,939
2018-01-18	$2.36	$2.36	$2.26	$2.26	$2.26	35,301
2018-01-17	$2.31	$2.36	$2.26	$2.27	$2.27	23,766
2018-01-16	$2.30	$2.33	$2.26	$2.29	$2.29	31,281
2018-01-12	$2.32	$2.38	$2.26	$2.31	$2.31	20,576
2018-01-11	$2.35	$2.40	$2.27	$2.34	$2.34	20,319
2018-01-10	$2.31	$2.37	$2.25	$2.31	$2.31	44,329
2018-01-09	$2.31	$2.43	$2.30	$2.31	$2.31	78,420
2018-01-08	$2.26	$2.32	$2.22	$2.28	$2.28	17,056
2018-01-05	$2.23	$2.32	$2.22	$2.26	$2.26	42,433
2018-01-04	$2.26	$2.34	$2.26	$2.26	$2.26	38,248
2018-01-03	$2.36	$2.42	$2.20	$2.25	$2.25	63,133
2018-01-02	$2.46	$2.49	$2.35	$2.37	$2.37	52,867
2017-12-29	$2.40	$2.51	$2.40	$2.49	$2.49	46,383
2017-12-28	$2.43	$2.49	$2.40	$2.43	$2.43	25,143
2017-12-27	$2.45	$2.51	$2.39	$2.44	$2.44	85,988
2017-12-26	$2.42	$2.47	$2.42	$2.45	$2.45	25,701
2017-12-22	$2.44	$2.52	$2.42	$2.45	$2.45	26,797
2017-12-21	$2.52	$2.54	$2.42	$2.47	$2.47	35,377
2017-12-20	$2.56	$2.56	$2.41	$2.42	$2.42	50,809
2017-12-19	$2.57	$2.57	$2.52	$2.52	$2.52	44,515
2017-12-18	$2.45	$2.58	$2.43	$2.54	$2.54	207,250
2017-12-15	$2.32	$2.41	$2.28	$2.41	$2.41	109,930
2017-12-14	$2.37	$2.45	$2.31	$2.32	$2.32	64,647
2017-12-13	$2.45	$2.49	$2.27	$2.37	$2.37	154,604
2017-12-12	$2.23	$2.45	$2.23	$2.45	$2.45	204,521
2017-12-11	$2.22	$2.27	$2.14	$2.22	$2.22	105,294
2017-12-08	$2.20	$2.23	$2.10	$2.23	$2.23	28,680
2017-12-07	$2.14	$2.23	$2.09	$2.21	$2.21	79,003
2017-12-06	$2.09	$2.15	$2.06	$2.14	$2.14	29,101
2017-12-05	$2.12	$2.17	$2.06	$2.08	$2.08	58,114
2017-12-04	$2.12	$2.12	$2.04	$2.04	$2.04	15,523
2017-12-01	$2.10	$2.13	$2.03	$2.12	$2.12	17,182
2017-11-30	$2.02	$2.16	$2.01	$2.14	$2.14	39,547
2017-11-29	$2.01	$2.13	$2.01	$2.04	$2.04	64,405
2017-11-28	$2.00	$2.02	$1.99	$2.02	$2.02	36,186
2017-11-27	$2.02	$2.04	$1.98	$2.00	$2.00	16,911
2017-11-24	$2.02	$2.08	$1.98	$2.05	$2.05	36,322
2017-11-22	$2.07	$2.07	$1.97	$2.00	$2.00	24,340
2017-11-21	$2.03	$2.09	$2.03	$2.03	$2.03	16,119
2017-11-20	$2.03	$2.10	$2.03	$2.05	$2.05	44,851
2017-11-17	$1.99	$2.05	$1.97	$2.04	$2.04	22,707
2017-11-16	$1.89	$2.04	$1.88	$1.98	$1.98	31,167
2017-11-15	$2.03	$2.04	$1.86	$1.88	$1.88	58,408
2017-11-14	$2.01	$2.04	$1.95	$2.04	$2.04	60,071
2017-11-13	$2.06	$2.10	$2.00	$2.03	$2.03	12,080
2017-11-10	$1.98	$2.07	$1.98	$2.03	$2.03	35,357
2017-11-09	$2.02	$2.05	$1.98	$2.01	$2.01	14,508
2017-11-08	$2.03	$2.06	$2.00	$2.04	$2.04	23,598
2017-11-07	$2.09	$2.09	$2.00	$2.03	$2.03	29,347
2017-11-06	$2.10	$2.12	$2.00	$2.06	$2.06	60,056
2017-11-03	$2.13	$2.13	$2.05	$2.08	$2.08	36,158
2017-11-02	$2.10	$2.12	$2.06	$2.12	$2.12	8,568
2017-11-01	$2.14	$2.17	$2.06	$2.13	$2.13	29,937
2017-10-31	$2.08	$2.16	$2.06	$2.14	$2.14	12,840
2017-10-30	$2.15	$2.15	$2.05	$2.09	$2.09	20,195
2017-10-27	$2.18	$2.19	$2.11	$2.18	$2.18	33,770
2017-10-26	$2.18	$2.18	$2.03	$2.15	$2.15	56,711
2017-10-25	$2.19	$2.21	$2.15	$2.15	$2.15	110,136
2017-10-24	$2.06	$2.17	$2.05	$2.16	$2.16	95,937
2017-10-23	$2.10	$2.12	$2.01	$2.01	$2.01	45,092
2017-10-20	$2.01	$2.10	$1.97	$2.10	$2.10	105,776
2017-10-19	$1.96	$2.01	$1.90	$2.01	$2.01	29,493
2017-10-18	$1.94	$2.02	$1.90	$1.97	$1.97	56,876
2017-10-17	$1.99	$2.03	$1.90	$1.92	$1.92	21,870
2017-10-16	$2.02	$2.02	$1.95	$1.97	$1.97	27,697
2017-10-13	$2.01	$2.05	$1.96	$2.01	$2.01	30,516
2017-10-12	$2.05	$2.09	$1.99	$2.02	$2.02	39,853
2017-10-11	$2.11	$2.12	$2.04	$2.06	$2.06	6,888
2017-10-10	$2.08	$2.13	$2.04	$2.08	$2.08	37,400
2017-10-09	$2.15	$2.15	$2.06	$2.06	$2.06	12,045
2017-10-06	$1.99	$2.15	$1.97	$2.14	$2.14	64,133
2017-10-05	$2.06	$2.07	$1.98	$2.01	$2.01	93,958
2017-10-04	$2.00	$2.11	$1.99	$2.06	$2.06	49,846
2017-10-03	$2.00	$2.07	$1.99	$2.01	$2.01	57,566
2017-10-02	$2.12	$2.16	$2.05	$2.06	$2.06	35,639
2017-09-29	$2.13	$2.25	$1.95	$2.13	$2.13	300,554
2017-09-28	$2.04	$2.20	$1.98	$2.13	$2.13	421,687
2017-09-27	$1.93	$2.05	$1.89	$1.95	$1.95	365,023
2017-09-26	$1.80	$1.99	$1.75	$1.94	$1.94	250,371
2017-09-25	$1.80	$1.83	$1.77	$1.81	$1.81	8,295
2017-09-22	$1.78	$1.84	$1.75	$1.83	$1.83	16,093
2017-09-21	$1.81	$1.81	$1.77	$1.77	$1.77	6,462
2017-09-20	$1.77	$1.89	$1.75	$1.81	$1.81	54,596
2017-09-19	$1.76	$1.81	$1.76	$1.76	$1.76	20,070
2017-09-18	$1.75	$1.82	$1.75	$1.75	$1.75	64,049
2017-09-15	$1.71	$1.80	$1.67	$1.74	$1.74	51,599
2017-09-14	$1.71	$1.78	$1.70	$1.71	$1.71	39,799
2017-09-13	$1.70	$1.75	$1.70	$1.72	$1.72	27,528
2017-09-12	$1.75	$1.78	$1.68	$1.72	$1.72	34,399
2017-09-11	$1.80	$1.87	$1.71	$1.71	$1.71	39,049
2017-09-08	$1.69	$1.89	$1.68	$1.78	$1.78	211,159
2017-09-07	$1.71	$1.74	$1.64	$1.66	$1.66	10,488
2017-09-06	$1.75	$1.75	$1.71	$1.72	$1.72	37,057
2017-09-05	$1.69	$1.73	$1.69	$1.72	$1.72	38,282
2017-09-01	$1.67	$1.74	$1.67	$1.70	$1.70	53,353
2017-08-31	$1.73	$1.75	$1.71	$1.71	$1.71	33,970
2017-08-30	$1.71	$1.75	$1.66	$1.69	$1.69	47,187
2017-08-29	$1.67	$1.73	$1.66	$1.70	$1.70	18,321
2017-08-28	$1.70	$1.74	$1.65	$1.67	$1.67	37,844
2017-08-25	$1.64	$1.70	$1.61	$1.68	$1.68	46,255
2017-08-24	$1.58	$1.68	$1.55	$1.63	$1.63	54,100
2017-08-23	$1.50	$1.61	$1.50	$1.56	$1.56	8,461
2017-08-22	$1.53	$1.65	$1.53	$1.62	$1.62	7,697
2017-08-21	$1.57	$1.62	$1.52	$1.52	$1.52	21,698
2017-08-18	$1.59	$1.60	$1.55	$1.60	$1.60	20,201
2017-08-17	$1.58	$1.61	$1.53	$1.61	$1.61	6,100
2017-08-16	$1.58	$1.61	$1.52	$1.56	$1.56	50,961
2017-08-15	$1.63	$1.63	$1.56	$1.59	$1.59	24,005
2017-08-14	$1.50	$1.64	$1.47	$1.64	$1.64	67,440
2017-08-11	$1.52	$1.52	$1.46	$1.50	$1.50	68,024
2017-08-10	$1.51	$1.52	$1.50	$1.52	$1.52	46,761
2017-08-09	$1.51	$1.54	$1.48	$1.48	$1.48	38,975
2017-08-08	$1.54	$1.54	$1.51	$1.51	$1.51	25,913
2017-08-07	$1.56	$1.57	$1.52	$1.53	$1.53	18,366
2017-08-04	$1.53	$1.58	$1.51	$1.58	$1.58	24,790
2017-08-03	$1.55	$1.60	$1.52	$1.53	$1.53	49,394
2017-08-02	$1.54	$1.60	$1.53	$1.55	$1.55	33,926
2017-08-01	$1.61	$1.61	$1.55	$1.57	$1.57	24,609
2017-07-31	$1.62	$1.63	$1.56	$1.60	$1.60	28,745
2017-07-28	$1.62	$1.70	$1.61	$1.62	$1.62	8,717
2017-07-27	$1.66	$1.73	$1.63	$1.63	$1.63	27,531
2017-07-26	$1.70	$1.74	$1.68	$1.68	$1.68	17,087
2017-07-25	$1.73	$1.77	$1.72	$1.73	$1.73	45,682
2017-07-24	$1.73	$1.73	$1.70	$1.72	$1.72	23,579
2017-07-21	$1.70	$1.72	$1.70	$1.72	$1.72	7,129
2017-07-20	$1.74	$1.74	$1.68	$1.70	$1.70	26,879
2017-07-19	$1.74	$1.74	$1.71	$1.72	$1.72	14,283
2017-07-18	$1.75	$1.75	$1.71	$1.75	$1.75	14,370
2017-07-17	$1.75	$1.75	$1.70	$1.71	$1.71	16,189
2017-07-14	$1.75	$1.81	$1.72	$1.74	$1.74	62,704
2017-07-13	$1.86	$1.88	$1.76	$1.82	$1.82	41,511
2017-07-12	$1.91	$1.99	$1.86	$1.88	$1.88	180,879
2017-07-11	$1.76	$1.82	$1.75	$1.79	$1.79	25,560
2017-07-10	$1.75	$1.79	$1.75	$1.77	$1.77	24,531
2017-07-07	$1.76	$1.80	$1.75	$1.79	$1.79	24,278
2017-07-06	$1.82	$1.84	$1.74	$1.77	$1.77	24,880
2017-07-05	$1.70	$1.84	$1.70	$1.82	$1.82	198,676
2017-07-03	$1.69	$1.70	$1.68	$1.68	$1.68	2,038
2017-06-30	$1.61	$1.70	$1.61	$1.70	$1.70	22,476
2017-06-29	$1.64	$1.66	$1.60	$1.62	$1.62	5,719
2017-06-28	$1.68	$1.68	$1.64	$1.65	$1.65	4,928
2017-06-27	$1.64	$1.67	$1.64	$1.65	$1.65	19,432
2017-06-26	$1.66	$1.67	$1.61	$1.67	$1.67	3,510
2017-06-23	$1.62	$1.68	$1.62	$1.68	$1.68	21,985
2017-06-22	$1.55	$1.68	$1.55	$1.65	$1.65	27,821
2017-06-21	$1.57	$1.64	$1.55	$1.56	$1.56	33,692
2017-06-20	$1.56	$1.59	$1.55	$1.57	$1.57	22,318
2017-06-19	$1.59	$1.59	$1.54	$1.56	$1.56	14,646
2017-06-16	$1.54	$1.61	$1.54	$1.61	$1.61	32,943
2017-06-15	$1.55	$1.63	$1.55	$1.55	$1.55	43,123
2017-06-14	$1.59	$1.63	$1.55	$1.55	$1.55	88,869
2017-06-13	$1.62	$1.63	$1.58	$1.62	$1.62	28,655
2017-06-12	$1.64	$1.65	$1.62	$1.62	$1.62	19,488
2017-06-09	$1.66	$1.67	$1.64	$1.64	$1.64	26,178
2017-06-08	$1.66	$1.69	$1.66	$1.66	$1.66	34,491
2017-06-07	$1.65	$1.68	$1.65	$1.68	$1.68	19,542
2017-06-06	$1.63	$1.68	$1.63	$1.68	$1.68	37,048
2017-06-05	$1.61	$1.67	$1.61	$1.66	$1.66	21,071
2017-06-02	$1.61	$1.70	$1.57	$1.62	$1.62	36,920
2017-06-01	$1.70	$1.73	$1.67	$1.67	$1.67	28,454
2017-05-31	$1.67	$1.73	$1.67	$1.72	$1.72	16,695
2017-05-30	$1.73	$1.73	$1.68	$1.68	$1.68	1,375
2017-05-26	$1.66	$1.72	$1.63	$1.72	$1.72	7,137
2017-05-25	$1.73	$1.73	$1.64	$1.72	$1.72	43,129
2017-05-24	$1.74	$1.75	$1.71	$1.73	$1.73	11,494
2017-05-23	$1.73	$1.78	$1.71	$1.73	$1.73	31,057
2017-05-22	$1.81	$1.82	$1.72	$1.74	$1.74	9,550
2017-05-19	$1.74	$1.84	$1.71	$1.83	$1.83	26,514
2017-05-18	$1.79	$1.79	$1.69	$1.75	$1.75	51,842
2017-05-17	$1.85	$1.89	$1.80	$1.83	$1.83	17,277
2017-05-16	$1.88	$1.92	$1.87	$1.87	$1.87	15,456
2017-05-15	$1.83	$1.91	$1.81	$1.85	$1.85	32,859
2017-05-12	$1.92	$1.92	$1.84	$1.86	$1.86	36,500
2017-05-11	$1.79	$1.95	$1.76	$1.89	$1.89	82,200
2017-05-10	$1.74	$1.94	$1.74	$1.82	$1.82	107,800
2017-05-09	$1.74	$1.77	$1.54	$1.73	$1.73	81,500
2017-05-08	$1.73	$1.75	$1.65	$1.72	$1.72	39,600
2017-05-05	$1.76	$1.76	$1.62	$1.73	$1.73	59,100
2017-05-04	$1.67	$1.79	$1.59	$1.70	$1.70	92,200
2017-05-03	$1.62	$1.70	$1.62	$1.67	$1.67	117,900
2017-05-02	$1.60	$1.68	$1.60	$1.64	$1.64	61,400
2017-05-01	$1.57	$1.63	$1.56	$1.61	$1.61	27,900
2017-04-28	$1.53	$1.63	$1.51	$1.59	$1.59	28,400
2017-04-27	$1.56	$1.57	$1.52	$1.52	$1.52	60,200
2017-04-26	$1.55	$1.64	$1.55	$1.56	$1.56	23,700
2017-04-25	$1.56	$1.57	$1.50	$1.57	$1.57	50,500
2017-04-24	$1.31	$1.55	$1.31	$1.51	$1.51	188,400
2017-04-21	$1.35	$1.37	$1.30	$1.31	$1.31	62,000
2017-04-20	$1.32	$1.38	$1.32	$1.34	$1.34	40,800
2017-04-19	$1.40	$1.47	$1.31	$1.31	$1.31	66,500
2017-04-18	$1.42	$1.44	$1.38	$1.38	$1.38	18,400
2017-04-17	$1.48	$1.48	$1.40	$1.43	$1.43	16,400
2017-04-13	$1.41	$1.47	$1.41	$1.47	$1.47	39,900
2017-04-12	$1.42	$1.45	$1.40	$1.45	$1.45	14,600
2017-04-11	$1.47	$1.52	$1.39	$1.42	$1.42	39,100
2017-04-10	$1.44	$1.52	$1.44	$1.52	$1.52	3,000
2017-04-07	$1.42	$1.44	$1.38	$1.44	$1.44	38,700
2017-04-06	$1.47	$1.47	$1.39	$1.40	$1.40	23,600
2017-04-05	$1.42	$1.45	$1.40	$1.40	$1.40	47,800
2017-04-04	$1.42	$1.50	$1.41	$1.41	$1.41	9,800
2017-04-03	$1.53	$1.55	$1.42	$1.42	$1.42	30,800
2017-03-31	$1.58	$1.58	$1.51	$1.51	$1.51	3,100
2017-03-30	$1.52	$1.60	$1.51	$1.51	$1.51	17,500
2017-03-29	$1.47	$1.57	$1.46	$1.52	$1.52	81,300
2017-03-28	$1.49	$1.50	$1.46	$1.46	$1.46	21,100
2017-03-27	$1.48	$1.52	$1.46	$1.50	$1.50	24,100
2017-03-24	$1.54	$1.54	$1.46	$1.47	$1.47	13,600
2017-03-23	$1.51	$1.53	$1.50	$1.52	$1.52	13,800
2017-03-22	$1.53	$1.57	$1.46	$1.53	$1.53	29,200
2017-03-21	$1.59	$1.59	$1.47	$1.50	$1.50	55,400
2017-03-20	$1.56	$1.57	$1.55	$1.56	$1.56	2,300
2017-03-17	$1.58	$1.60	$1.57	$1.57	$1.57	10,600
2017-03-16	$1.55	$1.60	$1.55	$1.59	$1.59	32,900
2017-03-15	$1.61	$1.63	$1.57	$1.57	$1.57	31,000
2017-03-14	$1.57	$1.64	$1.55	$1.58	$1.58	22,200
2017-03-13	$1.56	$1.60	$1.56	$1.60	$1.60	11,400
2017-03-10	$1.60	$1.60	$1.56	$1.56	$1.56	12,600
2017-03-09	$1.60	$1.60	$1.56	$1.60	$1.60	19,300
2017-03-08	$1.57	$1.60	$1.55	$1.59	$1.59	24,700
2017-03-07	$1.55	$1.59	$1.55	$1.56	$1.56	20,600
2017-03-06	$1.60	$1.60	$1.55	$1.58	$1.58	39,900
2017-03-03	$1.60	$1.62	$1.59	$1.62	$1.62	16,700
2017-03-02	$1.61	$1.66	$1.60	$1.60	$1.60	53,900
2017-03-01	$1.61	$1.69	$1.61	$1.65	$1.65	24,600
2017-02-28	$1.66	$1.66	$1.59	$1.59	$1.59	47,500
2017-02-27	$1.63	$1.69	$1.61	$1.67	$1.67	13,900
2017-02-24	$1.59	$1.66	$1.59	$1.63	$1.63	23,900
2017-02-23	$1.61	$1.70	$1.60	$1.61	$1.61	42,900
2017-02-22	$1.68	$1.74	$1.61	$1.62	$1.62	70,900
2017-02-21	$1.72	$1.72	$1.62	$1.66	$1.66	71,000
2017-02-17	$1.61	$1.69	$1.61	$1.69	$1.69	6,300
2017-02-16	$1.65	$1.66	$1.59	$1.59	$1.59	16,800
2017-02-15	$1.59	$1.71	$1.59	$1.66	$1.66	108,700
2017-02-14	$1.62	$1.63	$1.60	$1.60	$1.60	49,600
2017-02-13	$1.65	$1.65	$1.62	$1.62	$1.62	44,800
2017-02-10	$1.75	$1.77	$1.63	$1.66	$1.66	73,900
2017-02-09	$1.61	$1.85	$1.61	$1.75	$1.75	189,400
2017-02-08	$1.67	$1.70	$1.60	$1.62	$1.62	18,300
2017-02-07	$1.71	$1.75	$1.65	$1.66	$1.66	43,200
2017-02-06	$1.55	$1.70	$1.54	$1.66	$1.66	90,900
2017-02-03	$1.50	$1.59	$1.50	$1.55	$1.55	14,200
2017-02-02	$1.54	$1.59	$1.48	$1.57	$1.57	15,400
2017-02-01	$1.48	$1.60	$1.46	$1.60	$1.60	57,700
2017-01-31	$1.54	$1.57	$1.43	$1.48	$1.48	104,300
2017-01-30	$1.51	$1.57	$1.51	$1.55	$1.55	50,900
2017-01-27	$1.64	$1.64	$1.52	$1.59	$1.59	99,800
2017-01-26	$1.65	$1.72	$1.63	$1.64	$1.64	31,800
2017-01-25	$1.74	$1.74	$1.62	$1.62	$1.62	27,400
2017-01-24	$1.67	$1.75	$1.62	$1.75	$1.75	46,200
2017-01-23	$1.75	$1.75	$1.70	$1.74	$1.74	9,000
2017-01-20	$1.69	$1.75	$1.63	$1.74	$1.74	77,800
2017-01-19	$1.61	$1.71	$1.55	$1.69	$1.69	55,300
2017-01-18	$1.64	$1.66	$1.61	$1.61	$1.61	29,300
2017-01-17	$1.64	$1.67	$1.64	$1.64	$1.64	8,600
2017-01-13	$1.67	$1.68	$1.65	$1.66	$1.66	10,500
2017-01-12	$1.65	$1.68	$1.65	$1.65	$1.65	17,600
2017-01-11	$1.64	$1.68	$1.64	$1.66	$1.66	21,800
2017-01-10	$1.64	$1.66	$1.64	$1.66	$1.66	33,600
2017-01-09	$1.65	$1.66	$1.61	$1.62	$1.62	39,300
2017-01-06	$1.69	$1.71	$1.61	$1.65	$1.65	21,200
2017-01-05	$1.65	$1.75	$1.65	$1.71	$1.71	85,700
2017-01-04	$1.67	$1.72	$1.65	$1.65	$1.65	14,800
2017-01-03	$1.72	$1.72	$1.68	$1.69	$1.69	7,600
2016-12-30	$1.90	$1.90	$1.65	$1.71	$1.71	64,700
2016-12-29	$1.71	$1.75	$1.68	$1.73	$1.73	22,000
2016-12-28	$1.72	$1.73	$1.71	$1.72	$1.72	21,800
2016-12-27	$1.70	$1.82	$1.65	$1.72	$1.72	47,000
2016-12-23	$1.73	$1.75	$1.70	$1.71	$1.71	11,700
2016-12-22	$1.77	$1.77	$1.71	$1.74	$1.74	5,100
2016-12-21	$1.83	$1.83	$1.72	$1.76	$1.76	23,900
2016-12-20	$1.79	$1.79	$1.68	$1.75	$1.75	6,800
2016-12-19	$1.78	$1.80	$1.67	$1.77	$1.77	27,200
2016-12-16	$1.75	$1.76	$1.71	$1.75	$1.75	10,300
2016-12-15	$1.70	$1.75	$1.66	$1.75	$1.75	45,600
2016-12-14	$1.77	$1.77	$1.67	$1.67	$1.67	13,000
2016-12-13	$1.66	$1.75	$1.66	$1.74	$1.74	22,200
2016-12-12	$1.71	$1.71	$1.66	$1.66	$1.66	12,100
2016-12-09	$1.69	$1.70	$1.68	$1.70	$1.70	14,900
2016-12-08	$1.74	$1.78	$1.64	$1.66	$1.66	27,400
2016-12-07	$1.72	$1.79	$1.72	$1.77	$1.77	9,300
2016-12-06	$1.73	$1.76	$1.72	$1.72	$1.72	5,500
2016-12-05	$1.72	$1.76	$1.72	$1.72	$1.72	11,300
2016-12-02	$1.83	$1.83	$1.72	$1.75	$1.75	13,100
2016-12-01	$1.77	$1.78	$1.74	$1.75	$1.75	12,100
2016-11-30	$1.83	$1.85	$1.73	$1.78	$1.78	23,300
2016-11-29	$1.82	$1.86	$1.80	$1.80	$1.80	8,700
2016-11-28	$1.88	$1.90	$1.80	$1.86	$1.86	48,500
2016-11-25	$1.87	$1.89	$1.80	$1.88	$1.88	6,000
2016-11-23	$1.93	$1.93	$1.83	$1.87	$1.87	11,200
2016-11-22	$1.85	$1.95	$1.85	$1.93	$1.93	29,400
2016-11-21	$1.85	$1.90	$1.82	$1.85	$1.85	60,400
2016-11-18	$1.81	$1.88	$1.78	$1.88	$1.88	24,700
2016-11-17	$1.88	$1.90	$1.82	$1.82	$1.82	33,900
2016-11-16	$1.86	$1.90	$1.85	$1.86	$1.86	21,000
2016-11-15	$1.78	$1.95	$1.78	$1.86	$1.86	37,600
2016-11-14	$1.72	$1.84	$1.72	$1.83	$1.83	290,200
2016-11-11	$1.74	$1.74	$1.72	$1.72	$1.72	13,100
2016-11-10	$1.72	$1.73	$1.67	$1.72	$1.72	20,000
2016-11-09	$1.59	$1.70	$1.59	$1.70	$1.70	25,700
2016-11-08	$1.62	$1.72	$1.60	$1.62	$1.62	43,600
2016-11-07	$1.69	$1.73	$1.63	$1.64	$1.64	18,300
2016-11-04	$1.67	$1.70	$1.64	$1.64	$1.64	34,800
2016-11-03	$1.68	$1.70	$1.63	$1.67	$1.67	67,700
2016-11-02	$1.74	$1.74	$1.69	$1.70	$1.70	18,300
2016-11-01	$1.70	$1.79	$1.67	$1.74	$1.74	99,800
2016-10-31	$1.75	$1.75	$1.70	$1.74	$1.74	14,600
2016-10-28	$1.66	$1.74	$1.66	$1.71	$1.71	14,900
2016-10-27	$1.68	$1.70	$1.63	$1.67	$1.67	15,800
2016-10-26	$1.61	$1.69	$1.60	$1.67	$1.67	22,400
2016-10-25	$1.66	$1.66	$1.60	$1.60	$1.60	20,000
2016-10-24	$1.75	$1.75	$1.62	$1.68	$1.68	12,200
2016-10-21	$1.66	$1.66	$1.64	$1.65	$1.65	18,100
2016-10-20	$1.74	$1.74	$1.63	$1.64	$1.64	51,300
2016-10-19	$1.73	$1.73	$1.69	$1.69	$1.69	7,600
2016-10-18	$1.69	$1.72	$1.69	$1.70	$1.70	9,400
2016-10-17	$1.75	$1.80	$1.69	$1.70	$1.70	17,100
2016-10-14	$1.72	$1.76	$1.69	$1.76	$1.76	5,300
2016-10-13	$1.70	$1.74	$1.68	$1.70	$1.70	16,900
2016-10-12	$1.75	$1.75	$1.68	$1.70	$1.70	13,700
2016-10-11	$1.71	$1.72	$1.70	$1.72	$1.72	900
2016-10-10	$1.71	$1.77	$1.69	$1.76	$1.76	30,800
2016-10-07	$1.66	$1.72	$1.65	$1.72	$1.72	55,200
2016-10-06	$1.65	$1.66	$1.58	$1.65	$1.65	122,700
2016-10-05	$1.75	$1.80	$1.58	$1.63	$1.63	186,200
2016-10-04	$1.80	$1.81	$1.77	$1.77	$1.77	42,600
2016-10-03	$1.85	$1.88	$1.81	$1.82	$1.82	41,400
2016-09-30	$1.92	$1.97	$1.82	$1.87	$1.87	15,500
2016-09-29	$1.86	$1.89	$1.86	$1.89	$1.89	1,700
2016-09-28	$1.92	$1.92	$1.83	$1.89	$1.89	48,300
2016-09-27	$1.94	$1.94	$1.90	$1.91	$1.91	14,600
2016-09-26	$1.96	$1.96	$1.93	$1.93	$1.93	1,300
2016-09-23	$1.89	$1.98	$1.89	$1.95	$1.95	28,300
2016-09-22	$1.92	$1.94	$1.88	$1.89	$1.89	59,100
2016-09-21	$1.89	$1.96	$1.88	$1.90	$1.90	3,200
2016-09-20	$1.88	$1.91	$1.88	$1.89	$1.89	6,800
2016-09-19	$1.88	$1.92	$1.88	$1.92	$1.92	12,900
2016-09-16	$1.90	$2.00	$1.86	$1.87	$1.87	65,300
2016-09-15	$1.96	$1.96	$1.90	$1.95	$1.95	31,400
2016-09-14	$1.88	$1.96	$1.88	$1.96	$1.96	22,400
2016-09-13	$1.90	$1.95	$1.89	$1.91	$1.91	20,400
2016-09-12	$1.88	$1.95	$1.87	$1.94	$1.94	23,300
2016-09-09	$1.91	$2.00	$1.85	$1.86	$1.86	52,200
2016-09-08	$1.94	$1.99	$1.89	$1.98	$1.98	21,100
2016-09-07	$1.95	$2.00	$1.89	$1.92	$1.92	80,400
2016-09-06	$1.82	$1.96	$1.82	$1.95	$1.95	56,800
2016-09-02	$1.85	$1.90	$1.83	$1.83	$1.83	13,900
2016-09-01	$1.90	$1.91	$1.83	$1.85	$1.85	13,100
2016-08-31	$1.92	$1.93	$1.82	$1.88	$1.88	24,000
2016-08-30	$1.89	$1.91	$1.85	$1.86	$1.86	22,700
2016-08-29	$1.88	$1.94	$1.81	$1.88	$1.88	66,100
2016-08-26	$1.93	$1.95	$1.82	$1.87	$1.87	57,700
2016-08-25	$1.91	$1.92	$1.85	$1.90	$1.90	2,300
2016-08-24	$1.86	$1.90	$1.76	$1.86	$1.86	88,400
2016-08-23	$1.81	$1.95	$1.81	$1.86	$1.86	164,900
2016-08-22	$1.82	$1.85	$1.82	$1.82	$1.82	15,400
2016-08-19	$1.87	$1.90	$1.83	$1.85	$1.85	21,200
2016-08-18	$1.88	$1.88	$1.82	$1.84	$1.84	182,600
2016-08-17	$1.87	$1.98	$1.86	$1.88	$1.88	50,400
2016-08-16	$1.88	$1.89	$1.86	$1.89	$1.89	8,000
2016-08-15	$1.89	$1.90	$1.87	$1.88	$1.88	15,800
2016-08-12	$1.88	$1.92	$1.85	$1.89	$1.89	65,100
2016-08-11	$1.92	$1.97	$1.85	$1.90	$1.90	17,500
2016-08-10	$1.93	$2.01	$1.89	$1.92	$1.92	50,900
2016-08-09	$1.90	$2.04	$1.87	$1.89	$1.89	92,000
2016-08-08	$1.95	$1.95	$1.89	$1.91	$1.91	26,900
2016-08-05	$1.88	$1.95	$1.82	$1.92	$1.92	30,600
2016-08-04	$1.92	$1.96	$1.73	$1.88	$1.88	183,500
2016-08-03	$1.96	$2.10	$1.91	$1.94	$1.94	37,800
2016-08-02	$2.00	$2.04	$1.93	$2.02	$2.02	23,200
2016-08-01	$2.01	$2.02	$1.96	$1.99	$1.99	31,100
2016-07-29	$1.91	$1.99	$1.91	$1.98	$1.98	13,000
2016-07-28	$1.96	$2.00	$1.93	$1.96	$1.96	20,200
2016-07-27	$1.97	$2.00	$1.92	$1.93	$1.93	10,700
2016-07-26	$1.99	$2.03	$1.95	$1.96	$1.96	73,700
2016-07-25	$1.98	$1.99	$1.93	$1.98	$1.98	23,400
2016-07-22	$2.00	$2.04	$1.97	$1.97	$1.97	317,100
2016-07-21	$1.96	$2.01	$1.95	$2.01	$2.01	28,500
2016-07-20	$2.01	$2.01	$1.91	$1.95	$1.95	38,500
2016-07-19	$2.00	$2.07	$1.96	$1.99	$1.99	22,900
2016-07-18	$2.08	$2.18	$1.95	$2.00	$2.00	411,200
2016-07-15	$1.90	$1.92	$1.85	$1.92	$1.92	92,000
2016-07-14	$1.84	$1.89	$1.80	$1.89	$1.89	14,200
2016-07-13	$1.82	$1.85	$1.80	$1.85	$1.85	22,400
2016-07-12	$1.84	$1.84	$1.80	$1.83	$1.83	25,800
2016-07-11	$1.84	$1.84	$1.79	$1.84	$1.84	34,500
2016-07-08	$1.66	$1.95	$1.66	$1.85	$1.85	97,800
2016-07-07	$1.75	$1.78	$1.62	$1.74	$1.74	90,800
2016-07-06	$1.77	$1.80	$1.72	$1.79	$1.79	17,100
2016-07-05	$1.75	$1.80	$1.73	$1.79	$1.79	26,000
2016-07-01	$1.79	$1.83	$1.77	$1.78	$1.78	4,900
2016-06-30	$1.79	$1.83	$1.72	$1.79	$1.79	17,300
2016-06-29	$1.70	$1.82	$1.70	$1.80	$1.80	22,200
2016-06-28	$1.75	$1.80	$1.67	$1.79	$1.79	69,900
2016-06-27	$1.77	$1.83	$1.70	$1.73	$1.73	41,500
2016-06-24	$1.81	$1.87	$1.75	$1.79	$1.79	51,600
2016-06-23	$1.84	$1.94	$1.77	$1.85	$1.85	82,800
2016-06-22	$1.75	$1.84	$1.75	$1.83	$1.83	20,500
2016-06-21	$1.79	$1.84	$1.74	$1.74	$1.74	12,200
2016-06-20	$1.81	$1.84	$1.79	$1.81	$1.81	50,200
2016-06-17	$1.80	$1.81	$1.80	$1.81	$1.81	13,300
2016-06-16	$1.79	$1.81	$1.72	$1.77	$1.77	91,800
2016-06-15	$1.85	$1.87	$1.78	$1.80	$1.80	16,500
2016-06-14	$1.80	$1.88	$1.80	$1.85	$1.85	15,600
2016-06-13	$1.82	$1.84	$1.80	$1.83	$1.83	24,300
2016-06-10	$1.84	$1.86	$1.81	$1.82	$1.81	2,000
2016-06-09	$1.84	$1.85	$1.80	$1.84	$1.83	16,100
2016-06-08	$1.83	$1.87	$1.83	$1.85	$1.84	25,700
2016-06-07	$1.81	$1.86	$1.81	$1.82	$1.81	223,200
2016-06-06	$1.77	$1.84	$1.77	$1.79	$1.78	29,700
2016-06-03	$1.76	$1.78	$1.75	$1.77	$1.76	10,600
2016-06-02	$1.77	$1.79	$1.76	$1.76	$1.75	13,600
2016-06-01	$1.71	$1.78	$1.71	$1.78	$1.77	22,600
2016-05-31	$1.71	$1.77	$1.71	$1.75	$1.74	13,100
2016-05-27	$1.70	$1.75	$1.67	$1.71	$1.70	31,500
2016-05-26	$1.66	$1.70	$1.61	$1.70	$1.69	23,000
2016-05-25	$1.61	$1.73	$1.61	$1.62	$1.61	26,100
2016-05-24	$1.68	$1.70	$1.61	$1.64	$1.63	25,600
2016-05-23	$1.71	$1.75	$1.66	$1.67	$1.66	18,000
2016-05-20	$1.71	$1.77	$1.71	$1.71	$1.70	6,900
2016-05-19	$1.72	$1.77	$1.72	$1.72	$1.71	29,600
2016-05-18	$1.73	$1.83	$1.71	$1.74	$1.73	172,100
2016-05-17	$1.82	$1.83	$1.71	$1.80	$1.79	22,200
2016-05-16	$1.84	$1.87	$1.73	$1.81	$1.80	57,900
2016-05-13	$1.77	$1.84	$1.72	$1.84	$1.83	13,200
2016-05-12	$1.80	$1.89	$1.72	$1.75	$1.74	27,100
2016-05-11	$1.72	$1.80	$1.71	$1.77	$1.76	91,200
2016-05-10	$1.78	$1.80	$1.68	$1.76	$1.75	37,700
2016-05-09	$1.80	$1.81	$1.75	$1.75	$1.74	20,000
2016-05-06	$1.82	$1.84	$1.80	$1.80	$1.79	7,900
2016-05-05	$1.82	$1.90	$1.80	$1.84	$1.83	13,400
2016-05-04	$1.79	$1.84	$1.78	$1.78	$1.77	23,700
2016-05-03	$1.82	$1.88	$1.75	$1.78	$1.77	28,100
2016-05-02	$1.81	$1.86	$1.81	$1.81	$1.80	16,500
2016-04-29	$1.84	$1.87	$1.81	$1.81	$1.80	16,400
2016-04-28	$1.88	$1.88	$1.77	$1.82	$1.81	3,800
2016-04-27	$1.90	$1.90	$1.84	$1.89	$1.88	8,300
2016-04-26	$1.84	$1.90	$1.76	$1.90	$1.89	13,100
2016-04-25	$1.82	$1.85	$1.76	$1.85	$1.84	104,100
2016-04-22	$1.79	$1.84	$1.79	$1.80	$1.79	13,100
2016-04-21	$1.70	$1.83	$1.70	$1.79	$1.78	4,600
2016-04-20	$1.81	$1.81	$1.73	$1.75	$1.74	16,500
2016-04-19	$1.78	$1.82	$1.76	$1.78	$1.77	12,800
2016-04-18	$1.80	$1.85	$1.76	$1.76	$1.75	98,000
2016-04-15	$1.78	$1.83	$1.78	$1.80	$1.79	7,600
2016-04-14	$1.78	$1.78	$1.66	$1.78	$1.77	66,200
2016-04-13	$1.67	$1.78	$1.67	$1.75	$1.74	88,000
2016-04-12	$1.72	$1.73	$1.64	$1.71	$1.70	267,000
2016-04-11	$1.70	$1.75	$1.67	$1.72	$1.71	31,900
2016-04-08	$1.63	$1.74	$1.63	$1.67	$1.66	40,000
2016-04-07	$1.63	$1.67	$1.63	$1.63	$1.62	27,400
2016-04-06	$1.67	$1.67	$1.64	$1.65	$1.64	11,300
2016-04-05	$1.70	$1.71	$1.64	$1.65	$1.64	13,000
2016-04-04	$1.66	$1.76	$1.64	$1.76	$1.75	14,900
2016-04-01	$1.66	$1.72	$1.65	$1.67	$1.66	48,900
2016-03-31	$1.82	$1.82	$1.64	$1.66	$1.65	54,600
2016-03-30	$1.66	$1.68	$1.65	$1.68	$1.67	3,000
2016-03-29	$1.67	$1.71	$1.64	$1.64	$1.63	9,500
2016-03-28	$1.75	$1.82	$1.68	$1.68	$1.67	13,200
2016-03-24	$1.71	$1.81	$1.70	$1.78	$1.77	14,300
2016-03-23	$1.74	$1.76	$1.69	$1.72	$1.71	23,000
2016-03-22	$1.69	$1.74	$1.69	$1.74	$1.73	22,200
2016-03-21	$1.71	$1.75	$1.67	$1.68	$1.67	11,100
2016-03-18	$1.79	$1.79	$1.71	$1.75	$1.74	47,500
2016-03-17	$1.76	$1.80	$1.75	$1.75	$1.74	25,700
2016-03-16	$1.71	$1.92	$1.71	$1.79	$1.78	75,300
2016-03-15	$1.66	$1.77	$1.65	$1.75	$1.74	38,000
2016-03-14	$1.68	$1.72	$1.63	$1.65	$1.64	15,900
2016-03-11	$1.62	$1.73	$1.61	$1.62	$1.61	30,400
2016-03-10	$1.68	$1.69	$1.63	$1.63	$1.61	1,100
2016-03-09	$1.70	$1.72	$1.63	$1.66	$1.64	6,500
2016-03-08	$1.65	$1.74	$1.64	$1.67	$1.65	13,300
2016-03-07	$1.72	$1.75	$1.68	$1.73	$1.71	10,500
2016-03-04	$1.72	$1.79	$1.72	$1.75	$1.73	18,300
2016-03-03	$1.70	$1.75	$1.69	$1.69	$1.67	7,200
2016-03-02	$1.72	$1.72	$1.70	$1.70	$1.68	5,000
2016-03-01	$1.73	$1.74	$1.70	$1.70	$1.68	1,500
2016-02-29	$1.70	$1.79	$1.60	$1.70	$1.68	14,700
2016-02-26	$1.70	$1.72	$1.66	$1.72	$1.70	4,100
2016-02-25	$1.74	$1.75	$1.69	$1.69	$1.67	9,900
2016-02-24	$1.63	$1.75	$1.63	$1.75	$1.73	31,800
2016-02-23	$1.67	$1.67	$1.64	$1.64	$1.62	2,600
2016-02-22	$1.65	$1.66	$1.64	$1.64	$1.62	3,500
2016-02-19	$1.58	$1.66	$1.58	$1.64	$1.62	43,100
2016-02-18	$1.57	$1.65	$1.57	$1.61	$1.59	19,800
2016-02-17	$1.51	$1.57	$1.51	$1.57	$1.55	4,100
2016-02-16	$1.51	$1.53	$1.50	$1.52	$1.50	11,600
2016-02-12	$1.48	$1.58	$1.48	$1.57	$1.55	15,200
2016-02-11	$1.51	$1.61	$1.47	$1.47	$1.45	72,200
2016-02-10	$1.45	$1.57	$1.45	$1.57	$1.55	11,200
2016-02-09	$1.55	$1.56	$1.52	$1.54	$1.52	74,600
2016-02-08	$1.59	$1.59	$1.45	$1.50	$1.48	48,500
2016-02-05	$1.60	$1.65	$1.56	$1.61	$1.59	59,100
2016-02-04	$1.67	$1.70	$1.65	$1.70	$1.68	14,600
2016-02-03	$1.63	$1.66	$1.62	$1.65	$1.63	11,300
2016-02-02	$1.65	$1.70	$1.61	$1.65	$1.63	40,200
2016-02-01	$1.64	$1.66	$1.58	$1.63	$1.61	1,900
2016-01-29	$1.67	$1.67	$1.56	$1.62	$1.60	18,200
2016-01-28	$1.66	$1.69	$1.64	$1.64	$1.62	9,700
2016-01-27	$1.56	$1.66	$1.56	$1.60	$1.58	25,100
2016-01-26	$1.68	$1.70	$1.59	$1.59	$1.57	25,800
2016-01-25	$1.67	$1.70	$1.60	$1.61	$1.59	26,100
2016-01-22	$1.67	$1.67	$1.55	$1.67	$1.65	17,200
2016-01-21	$1.69	$1.69	$1.67	$1.68	$1.66	4,300
2016-01-20	$1.68	$1.72	$1.67	$1.68	$1.66	15,500
2016-01-19	$1.75	$1.80	$1.67	$1.68	$1.66	39,400
2016-01-15	$1.77	$1.78	$1.74	$1.76	$1.74	22,200
2016-01-14	$1.75	$1.82	$1.75	$1.77	$1.75	16,500
2016-01-13	$1.70	$1.76	$1.69	$1.76	$1.74	37,300
2016-01-12	$1.82	$1.82	$1.73	$1.73	$1.70	11,200
2016-01-11	$1.78	$1.80	$1.77	$1.77	$1.74	13,900
2016-01-08	$1.85	$1.85	$1.77	$1.78	$1.75	12,200
2016-01-07	$1.85	$1.85	$1.79	$1.83	$1.80	42,000
2016-01-06	$1.82	$1.90	$1.78	$1.81	$1.78	18,600
2016-01-05	$1.92	$1.92	$1.81	$1.82	$1.79	20,300
2016-01-04	$1.98	$1.99	$1.91	$1.92	$1.89	4,300
2015-12-31	$1.91	$2.00	$1.87	$1.99	$1.96	38,700
2015-12-30	$1.89	$2.00	$1.84	$1.88	$1.85	80,900
2015-12-29	$1.82	$1.89	$1.79	$1.87	$1.84	47,000
2015-12-28	$1.85	$1.87	$1.79	$1.79	$1.76	44,700
2015-12-24	$1.82	$1.92	$1.80	$1.83	$1.80	36,500
2015-12-23	$1.78	$1.88	$1.78	$1.83	$1.80	36,400
2015-12-22	$1.78	$1.94	$1.78	$1.78	$1.75	11,400
2015-12-21	$1.78	$1.82	$1.76	$1.76	$1.73	19,800
2015-12-18	$1.84	$1.98	$1.76	$1.76	$1.73	87,000
2015-12-17	$1.75	$1.93	$1.75	$1.86	$1.83	58,000
2015-12-16	$1.83	$1.84	$1.73	$1.80	$1.77	77,500
2015-12-15	$1.76	$1.93	$1.75	$1.83	$1.80	175,900
2015-12-14	$1.74	$1.84	$1.70	$1.70	$1.67	32,100
2015-12-11	$1.76	$1.80	$1.70	$1.77	$1.74	41,900
2015-12-10	$1.73	$1.76	$1.70	$1.76	$1.73	23,700
2015-12-09	$1.71	$1.81	$1.71	$1.75	$1.72	21,600
2015-12-08	$1.70	$1.88	$1.70	$1.80	$1.77	68,200
2015-12-07	$1.69	$1.87	$1.65	$1.74	$1.71	139,500
2015-12-04	$1.47	$1.70	$1.41	$1.69	$1.66	375,000
2015-12-03	$1.54	$1.55	$1.40	$1.52	$1.49	55,300
2015-12-02	$1.53	$1.54	$1.37	$1.46	$1.44	59,500
2015-12-01	$1.54	$1.58	$1.51	$1.56	$1.53	19,400
2015-11-30	$1.52	$1.55	$1.48	$1.54	$1.51	16,500
2015-11-27	$1.60	$1.60	$1.50	$1.52	$1.49	15,300
2015-11-25	$1.60	$1.65	$1.54	$1.59	$1.56	12,000
2015-11-24	$1.54	$1.61	$1.53	$1.59	$1.56	14,400
2015-11-23	$1.59	$1.62	$1.52	$1.53	$1.50	514,800
2015-11-20	$1.58	$1.67	$1.56	$1.58	$1.55	25,400
2015-11-19	$1.66	$1.66	$1.58	$1.58	$1.55	10,100
2015-11-18	$1.61	$1.65	$1.57	$1.61	$1.58	210,000
2015-11-17	$1.58	$1.59	$1.52	$1.57	$1.54	48,600
2015-11-16	$1.58	$1.70	$1.51	$1.62	$1.59	38,700
2015-11-13	$1.67	$1.67	$1.50	$1.62	$1.59	92,700
2015-11-12	$1.52	$1.68	$1.52	$1.68	$1.65	49,800
2015-11-11	$1.43	$1.58	$1.41	$1.51	$1.48	54,200
2015-11-10	$1.49	$1.50	$1.45	$1.45	$1.43	30,100
2015-11-09	$1.51	$1.57	$1.50	$1.50	$1.47	19,200
2015-11-06	$1.55	$1.55	$1.53	$1.54	$1.51	24,400
2015-11-05	$1.58	$1.61	$1.56	$1.56	$1.53	48,000
2015-11-04	$1.59	$1.59	$1.59	$1.59	$1.56	10
2015-11-03	$1.59	$1.61	$1.59	$1.59	$1.56	3,500
2015-11-02	$1.59	$1.62	$1.58	$1.59	$1.56	11,800
2015-10-30	$1.66	$1.69	$1.60	$1.60	$1.57	5,600
2015-10-29	$1.64	$1.72	$1.59	$1.62	$1.59	8,600
2015-10-28	$1.66	$1.69	$1.59	$1.69	$1.66	65,800
2015-10-27	$1.72	$1.73	$1.59	$1.61	$1.58	57,800
2015-10-26	$1.69	$1.70	$1.65	$1.67	$1.64	26,700
2015-10-23	$1.70	$1.75	$1.67	$1.69	$1.66	48,700
2015-10-22	$1.73	$1.73	$1.72	$1.72	$1.69	2,800
2015-10-21	$1.88	$1.88	$1.69	$1.69	$1.66	20,500
2015-10-20	$1.79	$1.79	$1.69	$1.74	$1.71	43,200
2015-10-19	$1.75	$1.81	$1.75	$1.76	$1.73	11,800
2015-10-16	$1.84	$1.84	$1.74	$1.74	$1.71	9,900
2015-10-15	$1.70	$1.84	$1.70	$1.80	$1.77	63,500
2015-10-14	$1.76	$1.76	$1.70	$1.73	$1.70	24,800
2015-10-13	$1.76	$1.80	$1.73	$1.78	$1.75	18,100
2015-10-12	$1.84	$1.84	$1.64	$1.73	$1.70	47,900
2015-10-09	$1.81	$1.83	$1.79	$1.81	$1.78	15,500
2015-10-08	$1.90	$1.90	$1.77	$1.83	$1.80	14,700
2015-10-07	$1.77	$1.92	$1.77	$1.82	$1.79	23,500
2015-10-06	$1.84	$1.84	$1.57	$1.79	$1.76	21,200
2015-10-05	$1.80	$1.85	$1.80	$1.81	$1.78	31,600
2015-10-02	$1.70	$1.80	$1.70	$1.80	$1.77	28,800
2015-10-01	$1.67	$1.71	$1.62	$1.70	$1.67	31,600
2015-09-30	$1.60	$1.71	$1.56	$1.67	$1.64	23,700
2015-09-29	$1.57	$1.59	$1.56	$1.57	$1.54	11,300
2015-09-28	$1.56	$1.60	$1.56	$1.57	$1.54	21,600
2015-09-25	$1.64	$1.68	$1.52	$1.57	$1.54	52,800
2015-09-24	$1.64	$1.65	$1.62	$1.63	$1.60	26,000
2015-09-23	$1.79	$1.79	$1.66	$1.67	$1.64	31,000
2015-09-22	$1.84	$1.84	$1.77	$1.77	$1.74	35,900
2015-09-21	$1.80	$1.84	$1.79	$1.79	$1.76	24,500
2015-09-18	$1.76	$1.83	$1.68	$1.82	$1.79	47,000
2015-09-17	$1.81	$1.85	$1.79	$1.79	$1.76	22,400
2015-09-16	$1.83	$1.85	$1.81	$1.81	$1.78	9,300
2015-09-15	$1.83	$1.85	$1.82	$1.83	$1.80	57,000
2015-09-14	$1.83	$1.84	$1.82	$1.83	$1.80	36,100
2015-09-11	$1.85	$1.85	$1.83	$1.83	$1.80	35,500
2015-09-10	$1.86	$1.91	$1.85	$1.88	$1.85	17,100
2015-09-09	$1.87	$1.90	$1.85	$1.85	$1.82	22,400
2015-09-08	$1.94	$1.94	$1.85	$1.87	$1.84	9,200
2015-09-04	$1.85	$1.93	$1.85	$1.90	$1.87	31,600
2015-09-03	$1.85	$1.85	$1.83	$1.83	$1.80	43,900
2015-09-02	$1.86	$2.06	$1.81	$1.83	$1.80	411,500
2015-09-01	$1.81	$1.88	$1.81	$1.85	$1.82	70,600
2015-08-31	$1.87	$1.87	$1.82	$1.87	$1.84	74,100

Genasys Inc (GNSS) News Headlines

Mystery sound at Serbia protest sparks sonic weapon allegations

None

reuters.com April 2, 2025

Recent Genasys Inc (GNSS) News

Similar Companies to Genasys Inc (GNSS) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Genasys Inc (GNSS) Exchange: NASDAQ