Genasys Inc (GNSS) Stock

Data as of April 25, 2024

$2.04 ($-0.06) -2.86%

Genasys Inc - Daily Information

Click for more stock information on Genasys Inc.

Daily Information	Data
Date	April 25, 2024
Open	$2.10
Previous Close	$2.04
High	$2.10
Low	$1.93
Adjusted Open	$2.10
Previous Adjusted Close	$2.04
Adjusted High	$2.10
Adjusted Low	$1.93

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)

$417 million in distributions.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Genasys Inc (GNSS)

Date	Open	High	Low	Close	Adj.Close	Volume
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

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