GTT Communications Inc (GTTNQ) Stock

Data as of May 3, 2024

$0.00 ($-0.01) -70.00%

GTT Communications Inc - Daily Information

Click for more stock information on GTT Communications Inc.

Daily Information	Data
Date	May 3, 2024
Open	$0.00
Previous Close	$0.00
High	$0.00
Low	$0.00
Adjusted Open	$0.00
Previous Adjusted Close	$0.00
Adjusted High	$0.00
Adjusted Low	$0.00

About GTT Communications Inc (GTTNQ)

GTT Communications, Inc. operates as an Internet Protocol (IP) based networking company. It offers private, public, and hybrid cloud networking; high bandwidth IP transit for content delivery and hosting applications; on-demand and high-demand network capacity to support varying needs; and network-to-network carrier interconnects. The companys network consists of layer 2 switched Ethernet mesh network, as well as IP transit/Internet access through approximately 250 points of presence. GTT Communications, Inc. markets its products and services through a direct sales force and independent sales channels. As of December 31, 2014, it served approximately 4,000 businesses in the United States, Italy, the United Kingdom, and internationally. The company was formerly known as Global Telecom & Technology, Inc. and changed its name to GTT Communications, Inc. in January 2014. GTT Communications, Inc. was incorporated in 2005 and is headquartered in McLean, Virginia.

Invest in GTT Communications Inc (GTTNQ)

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

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for GTT Communications Inc (GTTNQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-23	$0.00	$0.00	$0.00	$0.00	$0.00	28,695
2022-12-22	$0.01	$0.01	$0.01	$0.01	$0.01	35,557
2022-12-21	$0.01	$0.01	$0.01	$0.01	$0.01	7,611
2022-12-20	$0.01	$0.01	$0.01	$0.01	$0.01	31,690
2022-12-19	$0.00	$0.01	$0.00	$0.01	$0.01	8,177
2022-12-16	$0.00	$0.01	$0.00	$0.01	$0.01	8,561
2022-12-15	$0.00	$0.00	$0.00	$0.00	$0.00	14,543
2022-12-14	$0.00	$0.01	$0.00	$0.00	$0.00	19,385
2022-12-13	$0.00	$0.01	$0.00	$0.00	$0.00	15,512
2022-12-12	$0.02	$0.03	$0.00	$0.00	$0.00	131,608
2022-12-09	$0.02	$0.02	$0.01	$0.02	$0.02	22,309
2022-12-08	$0.00	$0.02	$0.00	$0.02	$0.02	7,057
2022-12-07	$0.01	$0.02	$0.01	$0.02	$0.02	1,741
2022-12-06	$0.01	$0.01	$0.01	$0.01	$0.01	80,906
2022-12-05	$0.01	$0.02	$0.01	$0.01	$0.01	19,124
2022-12-02	$0.01	$0.02	$0.01	$0.01	$0.01	9,795
2022-12-01	$0.01	$0.02	$0.01	$0.01	$0.01	31,857
2022-11-30	$0.00	$0.01	$0.00	$0.01	$0.01	2,368
2022-11-29	$0.00	$0.01	$0.00	$0.01	$0.01	8,615
2022-11-28	$0.00	$0.01	$0.00	$0.01	$0.01	2,451
2022-11-25	$0.01	$0.01	$0.01	$0.01	$0.01	34,395
2022-11-23	$0.00	$0.00	$0.00	$0.00	$0.00	2,500
2022-11-22	$0.01	$0.01	$0.01	$0.01	$0.01	22,270
2022-11-21	$0.00	$0.01	$0.00	$0.01	$0.01	2,819
2022-11-18	$0.01	$0.01	$0.01	$0.01	$0.01	2,614
2022-11-17	$0.01	$0.01	$0.01	$0.01	$0.01	1,440
2022-11-16	$0.01	$0.02	$0.01	$0.02	$0.02	6,384
2022-11-15	$0.00	$0.00	$0.00	$0.00	$0.00	287
2022-11-14	$0.00	$0.02	$0.00	$0.02	$0.02	61,336
2022-11-11	$0.01	$0.01	$0.01	$0.01	$0.01	17,498
2022-11-10	$0.00	$0.01	$0.00	$0.01	$0.01	13,468
2022-11-09	$0.01	$0.01	$0.01	$0.01	$0.01	48,648
2022-11-08	$0.01	$0.01	$0.01	$0.01	$0.01	83
2022-11-07	$0.01	$0.01	$0.01	$0.01	$0.01	16,401
2022-11-04	$0.01	$0.01	$0.01	$0.01	$0.01	14,318
2022-11-03	$0.01	$0.01	$0.01	$0.01	$0.01	18,129
2022-11-02	$0.01	$0.01	$0.01	$0.01	$0.01	11,527
2022-11-01	$0.01	$0.01	$0.01	$0.01	$0.01	1
2022-10-31	$0.01	$0.01	$0.01	$0.01	$0.01	5,262
2022-10-28	$0.01	$0.01	$0.01	$0.01	$0.01	4,773
2022-10-27	$0.01	$0.01	$0.01	$0.01	$0.01	300
2022-10-26	$0.01	$0.01	$0.01	$0.01	$0.01	35,395
2022-10-25	$0.01	$0.01	$0.01	$0.01	$0.01	1,706
2022-10-24	$0.01	$0.01	$0.01	$0.01	$0.01	30,415
2022-10-21	$0.01	$0.01	$0.01	$0.01	$0.01	1,915
2022-10-20	$0.01	$0.01	$0.01	$0.01	$0.01	843
2022-10-19	$0.01	$0.01	$0.01	$0.01	$0.01	5,814
2022-10-18	$0.01	$0.01	$0.01	$0.01	$0.01	3,987
2022-10-17	$0.01	$0.01	$0.01	$0.01	$0.01	2,395
2022-10-14	$0.01	$0.01	$0.01	$0.01	$0.01	510
2022-10-13	$0.01	$0.01	$0.01	$0.01	$0.01	5,048
2022-10-12	$0.02	$0.02	$0.01	$0.01	$0.01	4,572
2022-10-11	$0.02	$0.02	$0.01	$0.01	$0.01	1,057
2022-10-10	$0.02	$0.02	$0.01	$0.01	$0.01	2,828
2022-10-07	$0.01	$0.01	$0.01	$0.01	$0.01	249
2022-10-06	$0.01	$0.01	$0.01	$0.01	$0.01	4,049
2022-10-05	$0.01	$0.01	$0.01	$0.01	$0.01	125
2022-10-04	$0.01	$0.01	$0.01	$0.01	$0.01	250
2022-10-03	$0.01	$0.01	$0.01	$0.01	$0.01	428
2022-09-30	$0.01	$0.01	$0.01	$0.01	$0.01	325
2022-09-29	$0.01	$0.01	$0.01	$0.01	$0.01	12
2022-09-28	$0.01	$0.01	$0.01	$0.01	$0.01	18,147
2022-09-27	$0.01	$0.01	$0.01	$0.01	$0.01	8,995
2022-09-26	$0.01	$0.01	$0.01	$0.01	$0.01	2,755
2022-09-23	$0.01	$0.04	$0.01	$0.01	$0.01	2,295
2022-09-22	$0.01	$0.01	$0.01	$0.01	$0.01	0
2022-09-21	$0.01	$0.01	$0.01	$0.01	$0.01	911
2022-09-20	$0.01	$0.01	$0.01	$0.01	$0.01	2,879
2022-09-19	$0.03	$0.03	$0.03	$0.03	$0.03	94
2022-09-16	$0.03	$0.03	$0.03	$0.03	$0.03	0
2022-09-15	$0.03	$0.03	$0.03	$0.03	$0.03	35
2022-09-14	$0.03	$0.03	$0.03	$0.03	$0.03	2,964
2022-09-13	$0.01	$0.01	$0.01	$0.01	$0.01	1,065
2022-09-12	$0.03	$0.03	$0.01	$0.01	$0.01	1,733
2022-09-09	$0.01	$0.01	$0.01	$0.01	$0.01	28
2022-09-08	$0.01	$0.01	$0.01	$0.01	$0.01	2,318
2022-09-07	$0.03	$0.03	$0.01	$0.02	$0.02	17,625
2022-09-06	$0.01	$0.03	$0.01	$0.03	$0.03	15,046
2022-09-02	$0.02	$0.03	$0.02	$0.03	$0.03	1,500
2022-09-01	$0.01	$0.02	$0.01	$0.02	$0.02	1,123
2022-08-31	$0.02	$0.02	$0.02	$0.02	$0.02	561
2022-08-30	$0.02	$0.02	$0.01	$0.01	$0.01	3,616
2022-08-29	$0.01	$0.03	$0.01	$0.01	$0.01	3,616
2022-08-26	$0.02	$0.02	$0.02	$0.02	$0.02	487
2022-08-25	$0.01	$0.01	$0.01	$0.01	$0.01	1,261
2022-08-24	$0.01	$0.01	$0.01	$0.01	$0.01	96
2022-08-23	$0.01	$0.01	$0.01	$0.01	$0.01	1,160
2022-08-22	$0.02	$0.02	$0.02	$0.02	$0.02	4,261
2022-08-19	$0.02	$0.02	$0.02	$0.02	$0.02	162
2022-08-18	$0.01	$0.02	$0.01	$0.01	$0.01	7,008
2022-08-17	$0.02	$0.02	$0.02	$0.02	$0.02	226
2022-08-16	$0.02	$0.02	$0.02	$0.02	$0.02	6,501
2022-08-15	$0.02	$0.02	$0.02	$0.02	$0.02	161
2022-08-12	$0.01	$0.02	$0.01	$0.02	$0.02	1,530
2022-08-11	$0.02	$0.02	$0.02	$0.02	$0.02	430
2022-08-10	$0.02	$0.02	$0.02	$0.02	$0.02	818
2022-08-09	$0.01	$0.01	$0.01	$0.01	$0.01	1,600
2022-08-08	$0.03	$0.03	$0.01	$0.03	$0.03	2,329
2022-08-05	$0.02	$0.02	$0.02	$0.02	$0.02	202,182
2022-08-04	$0.02	$0.02	$0.01	$0.02	$0.02	876
2022-08-03	$0.02	$0.02	$0.02	$0.02	$0.02	15
2022-08-02	$0.02	$0.02	$0.02	$0.02	$0.02	7,596
2022-08-01	$0.02	$0.02	$0.02	$0.02	$0.02	2,961
2022-07-29	$0.02	$0.02	$0.02	$0.02	$0.02	605
2022-07-28	$0.02	$0.02	$0.02	$0.02	$0.02	1,339
2022-07-27	$0.02	$0.02	$0.02	$0.02	$0.02	2,921
2022-07-26	$0.02	$0.02	$0.02	$0.02	$0.02	2,211
2022-07-25	$0.02	$0.02	$0.02	$0.02	$0.02	221
2022-07-22	$0.02	$0.02	$0.02	$0.02	$0.02	287
2022-07-21	$0.02	$0.02	$0.02	$0.02	$0.02	3,281
2022-07-20	$0.01	$0.02	$0.01	$0.02	$0.02	797
2022-07-19	$0.02	$0.02	$0.02	$0.02	$0.02	12
2022-07-18	$0.02	$0.02	$0.02	$0.02	$0.02	630
2022-07-15	$0.02	$0.02	$0.02	$0.02	$0.02	137
2022-07-14	$0.02	$0.02	$0.02	$0.02	$0.02	0
2022-07-13	$0.02	$0.02	$0.02	$0.02	$0.02	1,073
2022-07-12	$0.02	$0.02	$0.02	$0.02	$0.02	5,130
2022-07-11	$0.02	$0.02	$0.02	$0.02	$0.02	19,535
2022-07-08	$0.02	$0.03	$0.02	$0.02	$0.02	2,099
2022-07-07	$0.03	$0.03	$0.02	$0.02	$0.02	1,199
2022-07-06	$0.02	$0.03	$0.02	$0.02	$0.02	16,029
2022-07-05	$0.03	$0.03	$0.02	$0.02	$0.02	1,641
2022-07-01	$0.04	$0.04	$0.04	$0.04	$0.04	2
2022-06-30	$0.04	$0.04	$0.04	$0.04	$0.04	0
2022-06-29	$0.01	$0.04	$0.01	$0.04	$0.04	10,662
2022-06-28	$0.05	$0.14	$0.02	$0.02	$0.02	12,155
2022-06-27	$0.03	$0.03	$0.03	$0.03	$0.03	54
2022-06-24	$0.03	$0.03	$0.03	$0.03	$0.03	101,634
2022-06-23	$0.03	$0.03	$0.03	$0.03	$0.03	200,667
2022-06-22	$0.03	$0.03	$0.03	$0.03	$0.03	13,051
2022-06-21	$0.03	$0.04	$0.03	$0.03	$0.03	43,751
2022-06-17	$0.03	$0.03	$0.03	$0.03	$0.03	302
2022-06-16	$0.03	$0.03	$0.03	$0.03	$0.03	220
2022-06-15	$0.02	$0.04	$0.02	$0.03	$0.03	96,299
2022-06-14	$0.02	$0.02	$0.02	$0.02	$0.02	13
2022-06-13	$0.02	$0.02	$0.02	$0.02	$0.02	47
2022-06-10	$0.02	$0.02	$0.02	$0.02	$0.02	1,003
2022-06-09	$0.02	$0.02	$0.02	$0.02	$0.02	775
2022-06-08	$0.03	$0.03	$0.03	$0.03	$0.03	100
2022-06-07	$0.03	$0.03	$0.03	$0.03	$0.03	108,291
2022-06-06	$0.03	$0.03	$0.02	$0.02	$0.02	7,001
2022-06-03	$0.03	$0.03	$0.03	$0.03	$0.03	258
2022-06-02	$0.02	$0.02	$0.02	$0.02	$0.02	1,264
2022-06-01	$0.02	$0.02	$0.02	$0.02	$0.02	455
2022-05-31	$0.02	$0.02	$0.02	$0.02	$0.02	1,254
2022-05-27	$0.02	$0.02	$0.02	$0.02	$0.02	1,691
2022-05-26	$0.02	$0.02	$0.01	$0.02	$0.02	1,311
2022-05-25	$0.03	$0.03	$0.02	$0.02	$0.02	2,389
2022-05-24	$0.02	$0.02	$0.02	$0.02	$0.02	4,482
2022-05-23	$0.02	$0.02	$0.02	$0.02	$0.02	38,486
2022-05-20	$0.02	$0.02	$0.02	$0.02	$0.02	4,092
2022-05-19	$0.02	$0.02	$0.02	$0.02	$0.02	52
2022-05-18	$0.02	$0.02	$0.02	$0.02	$0.02	24,007
2022-05-17	$0.02	$0.02	$0.02	$0.02	$0.02	23,782
2022-05-16	$0.02	$0.02	$0.02	$0.02	$0.02	52,312
2022-05-13	$0.02	$0.02	$0.02	$0.02	$0.02	43,360
2022-05-12	$0.02	$0.02	$0.02	$0.02	$0.02	6,576
2022-05-11	$0.02	$0.02	$0.02	$0.02	$0.02	150
2022-05-10	$0.02	$0.02	$0.02	$0.02	$0.02	1,240
2022-05-09	$0.02	$0.02	$0.02	$0.02	$0.02	2,978
2022-05-06	$0.02	$0.02	$0.02	$0.02	$0.02	1,839
2022-05-05	$0.02	$0.02	$0.02	$0.02	$0.02	677
2022-05-04	$0.02	$0.02	$0.02	$0.02	$0.02	3,825
2022-05-03	$0.02	$0.02	$0.02	$0.02	$0.02	4,944
2022-05-02	$0.02	$0.22	$0.02	$0.02	$0.02	16,136
2022-04-29	$0.02	$0.02	$0.02	$0.02	$0.02	6,604
2022-04-28	$0.02	$0.02	$0.02	$0.02	$0.02	0
2022-04-27	$0.02	$0.02	$0.02	$0.02	$0.02	94
2022-04-26	$0.02	$0.02	$0.02	$0.02	$0.02	1,477
2022-04-25	$0.02	$0.02	$0.02	$0.02	$0.02	1,477
2022-04-22	$0.02	$0.02	$0.02	$0.02	$0.02	668
2022-04-21	$0.02	$0.02	$0.02	$0.02	$0.02	22,628
2022-04-20	$0.02	$0.02	$0.02	$0.02	$0.02	165
2022-04-19	$0.02	$0.02	$0.02	$0.02	$0.02	13,739
2022-04-18	$0.02	$0.02	$0.02	$0.02	$0.02	2,413
2022-04-14	$0.02	$0.02	$0.02	$0.02	$0.02	4,176
2022-04-13	$0.02	$0.03	$0.02	$0.02	$0.02	15,012
2022-04-12	$0.02	$0.02	$0.01	$0.01	$0.01	17,594
2022-04-11	$0.02	$0.02	$0.02	$0.02	$0.02	5,968
2022-04-08	$0.02	$0.02	$0.02	$0.02	$0.02	871
2022-04-07	$0.02	$0.02	$0.02	$0.02	$0.02	14,160
2022-04-06	$0.01	$0.02	$0.01	$0.02	$0.02	879
2022-04-05	$0.02	$0.02	$0.02	$0.02	$0.02	1,560
2022-04-04	$0.02	$0.02	$0.02	$0.02	$0.02	3,899
2022-04-01	$0.01	$0.03	$0.01	$0.02	$0.02	5,640
2022-03-31	$0.02	$0.02	$0.02	$0.02	$0.02	10,912
2022-03-30	$0.02	$0.02	$0.02	$0.02	$0.02	4,256
2022-03-29	$0.02	$0.02	$0.02	$0.02	$0.02	4,244
2022-03-28	$0.02	$0.02	$0.02	$0.02	$0.02	92
2022-03-25	$0.02	$0.02	$0.01	$0.02	$0.02	8,773
2022-03-24	$0.02	$0.02	$0.02	$0.02	$0.02	351
2022-03-23	$0.02	$0.02	$0.02	$0.02	$0.02	34,466
2022-03-22	$0.02	$0.02	$0.02	$0.02	$0.02	22,317
2022-03-21	$0.01	$0.01	$0.01	$0.01	$0.01	1,281
2022-03-18	$0.02	$0.02	$0.02	$0.02	$0.02	11,164
2022-03-17	$0.02	$0.02	$0.02	$0.02	$0.02	11,164
2022-03-16	$0.02	$0.02	$0.02	$0.02	$0.02	9,051
2022-03-15	$0.02	$0.02	$0.02	$0.02	$0.02	264,556
2022-03-14	$0.02	$0.02	$0.02	$0.02	$0.02	8,415
2022-03-11	$0.01	$0.05	$0.01	$0.02	$0.02	2,700
2022-03-10	$0.02	$0.02	$0.02	$0.02	$0.02	100
2022-03-09	$0.02	$0.02	$0.02	$0.02	$0.02	8,614
2022-03-08	$0.02	$0.02	$0.02	$0.02	$0.02	5,336
2022-03-07	$0.02	$0.02	$0.02	$0.02	$0.02	1,828
2022-03-04	$0.02	$0.02	$0.02	$0.02	$0.02	2,877
2022-03-03	$0.02	$0.02	$0.02	$0.02	$0.02	4,825
2022-03-02	$0.02	$0.02	$0.02	$0.02	$0.02	211,399
2022-03-01	$0.02	$0.02	$0.02	$0.02	$0.02	5,431
2022-02-28	$0.02	$0.02	$0.02	$0.02	$0.02	3,747
2022-02-25	$0.02	$0.02	$0.02	$0.02	$0.02	36
2022-02-24	$0.02	$0.02	$0.01	$0.02	$0.02	64,079
2022-02-23	$0.02	$0.02	$0.02	$0.02	$0.02	8,384
2022-02-22	$0.01	$0.02	$0.01	$0.01	$0.01	8,429
2022-02-18	$0.01	$0.01	$0.01	$0.01	$0.01	2,187
2022-02-17	$0.01	$0.01	$0.01	$0.01	$0.01	32
2022-02-16	$0.01	$0.01	$0.01	$0.01	$0.01	22,757
2022-02-15	$0.01	$0.06	$0.01	$0.01	$0.01	3,291
2022-02-14	$0.01	$0.01	$0.01	$0.01	$0.01	15,793
2022-02-11	$0.01	$0.01	$0.01	$0.01	$0.01	83
2022-02-10	$0.02	$0.02	$0.01	$0.01	$0.01	21,550
2022-02-09	$0.01	$0.02	$0.01	$0.02	$0.02	9,909
2022-02-08	$0.01	$0.01	$0.01	$0.01	$0.01	1,846
2022-02-07	$0.01	$0.01	$0.01	$0.01	$0.01	5,624
2022-02-04	$0.01	$0.01	$0.01	$0.01	$0.01	1,475
2022-02-03	$0.01	$0.01	$0.01	$0.01	$0.01	3,257
2022-02-02	$0.01	$0.01	$0.01	$0.01	$0.01	509
2022-02-01	$0.01	$0.01	$0.01	$0.01	$0.01	4,672
2022-01-31	$0.01	$0.01	$0.01	$0.01	$0.01	5,337
2022-01-28	$0.01	$0.01	$0.01	$0.01	$0.01	6,339
2022-01-27	$0.01	$0.01	$0.01	$0.01	$0.01	6,532
2022-01-26	$0.01	$0.01	$0.01	$0.01	$0.01	8,021
2022-01-25	$0.01	$0.03	$0.01	$0.01	$0.01	21,126
2022-01-24	$0.01	$0.01	$0.01	$0.01	$0.01	6,849
2022-01-21	$0.01	$0.01	$0.01	$0.01	$0.01	27,842
2022-01-20	$0.01	$0.01	$0.01	$0.01	$0.01	6,101
2022-01-19	$0.01	$0.01	$0.01	$0.01	$0.01	2,713
2022-01-18	$0.01	$0.01	$0.01	$0.01	$0.01	12,585
2022-01-14	$0.01	$0.01	$0.01	$0.01	$0.01	2,937
2022-01-13	$0.01	$0.01	$0.01	$0.01	$0.01	1,345
2022-01-12	$0.01	$0.01	$0.01	$0.01	$0.01	2,223
2022-01-11	$0.01	$0.01	$0.01	$0.01	$0.01	2,491
2022-01-10	$0.01	$0.01	$0.01	$0.01	$0.01	8,962
2022-01-07	$0.01	$0.01	$0.01	$0.01	$0.01	14,346
2022-01-06	$0.01	$0.01	$0.01	$0.01	$0.01	3,043
2022-01-05	$0.01	$0.01	$0.01	$0.01	$0.01	3,300
2022-01-04	$0.01	$0.01	$0.01	$0.01	$0.01	6,610
2022-01-03	$0.01	$0.01	$0.01	$0.01	$0.01	2,893
2021-12-31	$0.01	$0.02	$0.01	$0.01	$0.01	207,072
2021-12-30	$0.01	$0.01	$0.01	$0.01	$0.01	109,916
2021-12-29	$0.01	$0.03	$0.01	$0.02	$0.02	184,780
2021-12-28	$0.02	$0.02	$0.01	$0.02	$0.02	507,178
2021-12-27	$0.01	$0.03	$0.01	$0.02	$0.02	189,978
2021-12-23	$0.01	$0.01	$0.01	$0.01	$0.01	120,568
2021-12-22	$0.01	$0.02	$0.01	$0.02	$0.02	606,620
2021-12-21	$0.02	$0.02	$0.02	$0.02	$0.02	319,986
2021-12-20	$0.02	$0.02	$0.02	$0.02	$0.02	107,549
2021-12-17	$0.02	$0.02	$0.02	$0.02	$0.02	47,961
2021-12-16	$0.01	$0.02	$0.01	$0.01	$0.01	135,115
2021-12-15	$0.01	$0.02	$0.01	$0.01	$0.01	107,311
2021-12-14	$0.01	$0.01	$0.01	$0.01	$0.01	138,534
2021-12-13	$0.01	$0.02	$0.01	$0.01	$0.01	90,830
2021-12-10	$0.02	$0.03	$0.01	$0.02	$0.02	52,407
2021-12-09	$0.02	$0.02	$0.01	$0.01	$0.01	97,536
2021-12-08	$0.01	$0.01	$0.01	$0.01	$0.01	57,519
2021-12-07	$0.02	$0.02	$0.01	$0.01	$0.01	65,714
2021-12-06	$0.01	$0.03	$0.01	$0.01	$0.01	62,133
2021-12-03	$0.03	$0.03	$0.00	$0.02	$0.02	175,682
2021-12-02	$0.03	$0.03	$0.00	$0.00	$0.00	368,903
2021-12-01	$0.03	$0.03	$0.03	$0.03	$0.03	18,945
2021-11-30	$0.03	$0.04	$0.03	$0.03	$0.03	74,081
2021-11-29	$0.03	$0.05	$0.03	$0.03	$0.03	429,238
2021-11-26	$0.05	$0.05	$0.03	$0.03	$0.03	151,148
2021-11-24	$0.03	$0.04	$0.03	$0.03	$0.03	54,779
2021-11-23	$0.05	$0.05	$0.03	$0.03	$0.03	298,225
2021-11-22	$0.03	$0.05	$0.03	$0.05	$0.05	312,254
2021-11-19	$0.02	$0.05	$0.02	$0.05	$0.05	628,745
2021-11-18	$0.02	$0.03	$0.02	$0.02	$0.02	35,711
2021-11-17	$0.02	$0.05	$0.02	$0.05	$0.05	419,829
2021-11-16	$0.02	$0.04	$0.02	$0.03	$0.03	35,828
2021-11-15	$0.01	$0.10	$0.01	$0.04	$0.04	150,493
2021-11-12	$0.01	$0.10	$0.01	$0.09	$0.09	68,149
2021-11-11	$0.02	$0.07	$0.01	$0.02	$0.02	132,744
2021-11-10	$0.02	$0.06	$0.01	$0.02	$0.02	94,685
2021-11-09	$0.03	$0.06	$0.01	$0.01	$0.01	153,139
2021-11-08	$0.02	$0.06	$0.01	$0.01	$0.01	31,811
2021-11-05	$0.05	$0.06	$0.01	$0.01	$0.01	83,435
2021-11-04	$0.04	$0.05	$0.04	$0.05	$0.05	139,285
2021-11-03	$0.05	$0.06	$0.00	$0.00	$0.00	411,736
2021-11-02	$0.05	$0.06	$0.05	$0.06	$0.06	25,998
2021-11-01	$0.06	$0.07	$0.05	$0.07	$0.07	71,782
2021-10-29	$0.05	$0.10	$0.05	$0.06	$0.06	3,223,725
2021-10-28	$0.05	$0.06	$0.05	$0.06	$0.06	7,778
2021-10-27	$0.05	$0.05	$0.05	$0.05	$0.05	4,012
2021-10-26	$0.05	$0.06	$0.05	$0.05	$0.05	5,646
2021-10-25	$0.03	$0.05	$0.03	$0.05	$0.05	20,505
2021-10-22	$0.07	$0.07	$0.05	$0.05	$0.05	35,081
2021-10-21	$0.05	$0.07	$0.05	$0.07	$0.07	5,433
2021-10-20	$0.05	$0.05	$0.05	$0.05	$0.05	105,710
2021-10-19	$0.05	$0.13	$0.05	$0.05	$0.05	179,183
2021-10-18	$0.05	$0.05	$0.05	$0.05	$0.05	21,883
2021-10-15	$0.03	$0.05	$0.03	$0.05	$0.05	6,336
2021-10-14	$0.03	$0.06	$0.03	$0.05	$0.05	71,769
2021-10-13	$0.03	$0.05	$0.03	$0.04	$0.04	85,023
2021-10-12	$0.03	$0.04	$0.03	$0.03	$0.03	42,401
2021-10-11	$0.02	$0.03	$0.02	$0.03	$0.03	49,035
2021-10-08	$0.01	$0.07	$0.01	$0.03	$0.03	209,080
2021-10-07	$0.06	$0.19	$0.00	$0.19	$0.19	43,920
2021-10-06	$0.06	$0.15	$0.06	$0.06	$0.06	14,501
2021-10-05	$0.05	$0.07	$0.05	$0.06	$0.06	10,066
2021-10-04	$0.06	$0.06	$0.05	$0.05	$0.05	51,852
2021-10-01	$0.05	$0.08	$0.05	$0.05	$0.05	142,843
2021-09-30	$0.04	$0.20	$0.04	$0.20	$0.20	45,194
2021-09-29	$0.19	$0.19	$0.04	$0.13	$0.13	122,305
2021-09-28	$0.21	$0.22	$0.00	$0.19	$0.19	122,202
2021-09-27	$0.26	$0.26	$0.21	$0.23	$0.23	467,132
2021-09-24	$0.26	$0.29	$0.26	$0.26	$0.26	210,873
2021-09-23	$0.29	$0.34	$0.29	$0.29	$0.29	90,518
2021-09-22	$0.29	$0.34	$0.28	$0.29	$0.29	666,269
2021-09-21	$0.27	$0.33	$0.26	$0.32	$0.32	168,451
2021-09-20	$0.26	$0.35	$0.26	$0.27	$0.27	241,450
2021-09-17	$0.29	$0.35	$0.28	$0.28	$0.28	116,156
2021-09-16	$0.31	$0.35	$0.29	$0.29	$0.29	160,511
2021-09-15	$0.34	$0.37	$0.28	$0.30	$0.30	153,666
2021-09-14	$0.29	$0.35	$0.28	$0.28	$0.28	233,065
2021-09-13	$0.35	$0.38	$0.28	$0.33	$0.33	195,551
2021-09-10	$0.37	$0.40	$0.35	$0.37	$0.37	124,297
2021-09-09	$0.35	$0.44	$0.35	$0.39	$0.39	265,612
2021-09-08	$0.30	$0.39	$0.28	$0.38	$0.38	229,306
2021-09-07	$0.35	$0.41	$0.32	$0.36	$0.36	184,617
2021-09-03	$0.35	$0.41	$0.32	$0.39	$0.39	1,101,904
2021-09-02	$0.25	$0.36	$0.25	$0.35	$0.35	1,329,265
2021-09-01	$0.28	$0.33	$0.27	$0.30	$0.30	342,332
2021-08-31	$0.30	$0.36	$0.26	$0.26	$0.26	636,398
2021-08-30	$0.38	$0.41	$0.30	$0.36	$0.36	465,336
2021-08-27	$0.41	$0.41	$0.37	$0.40	$0.40	199,662
2021-08-26	$0.37	$0.45	$0.37	$0.41	$0.41	293,455
2021-08-25	$0.46	$0.48	$0.39	$0.43	$0.43	166,811
2021-08-24	$0.38	$0.49	$0.38	$0.44	$0.44	275,544
2021-08-23	$0.36	$0.45	$0.35	$0.41	$0.41	495,441
2021-08-20	$0.36	$0.40	$0.36	$0.39	$0.39	157,246
2021-08-19	$0.45	$0.50	$0.35	$0.37	$0.37	739,501
2021-08-18	$0.45	$0.49	$0.44	$0.49	$0.49	142,846
2021-08-17	$0.49	$0.49	$0.45	$0.48	$0.48	72,255
2021-08-16	$0.50	$0.50	$0.45	$0.48	$0.48	139,267
2021-08-13	$0.46	$0.54	$0.46	$0.48	$0.48	176,967
2021-08-12	$0.46	$0.53	$0.46	$0.51	$0.51	109,502
2021-08-11	$0.53	$0.55	$0.45	$0.52	$0.52	282,815
2021-08-10	$0.43	$0.60	$0.43	$0.53	$0.53	364,967
2021-08-09	$0.47	$0.50	$0.35	$0.50	$0.50	812,498
2021-08-06	$0.49	$0.49	$0.42	$0.45	$0.45	306,225
2021-08-05	$0.52	$0.54	$0.46	$0.49	$0.49	353,172
2021-08-04	$0.57	$0.57	$0.51	$0.52	$0.52	464,380
2021-08-03	$0.56	$0.58	$0.55	$0.57	$0.57	298,753
2021-08-02	$0.55	$0.60	$0.55	$0.58	$0.58	200,532
2021-07-30	$0.59	$0.61	$0.56	$0.56	$0.56	115,696
2021-07-29	$0.63	$0.65	$0.55	$0.60	$0.60	299,121
2021-07-28	$0.64	$0.67	$0.62	$0.64	$0.64	210,555
2021-07-27	$0.70	$0.70	$0.63	$0.67	$0.67	187,275
2021-07-26	$0.77	$0.77	$0.65	$0.70	$0.70	221,604
2021-07-23	$0.77	$0.77	$0.70	$0.74	$0.74	198,283
2021-07-22	$0.70	$0.77	$0.65	$0.76	$0.76	409,573
2021-07-21	$0.62	$0.75	$0.59	$0.73	$0.73	558,260
2021-07-20	$0.65	$0.72	$0.56	$0.71	$0.71	575,448
2021-07-19	$0.85	$0.90	$0.65	$0.70	$0.70	857,440
2021-07-16	$0.82	$0.88	$0.74	$0.82	$0.82	692,954
2021-07-15	$0.80	$0.88	$0.79	$0.85	$0.85	479,201
2021-07-14	$0.83	$0.92	$0.71	$0.82	$0.82	757,245
2021-07-13	$1.00	$1.00	$0.77	$0.85	$0.85	633,331
2021-07-12	$0.87	$1.09	$0.85	$0.94	$0.94	1,396,305
2021-07-09	$0.80	$0.88	$0.78	$0.87	$0.87	642,756
2021-07-08	$0.80	$0.87	$0.77	$0.84	$0.84	2,116,581
2021-07-07	$1.22	$1.28	$0.91	$0.93	$0.93	8,408,855
2021-07-06	$1.02	$1.55	$1.02	$1.41	$1.41	6,316,853
2021-07-02	$2.36	$2.36	$2.36	$2.36	$2.36	16,942
2021-07-01	$2.43	$2.60	$2.34	$2.36	$2.36	4,151,588
2021-06-30	$2.45	$2.75	$2.30	$2.43	$2.43	5,091,234
2021-06-29	$2.63	$2.67	$2.41	$2.48	$2.48	5,277,614
2021-06-28	$3.22	$3.24	$2.56	$2.59	$2.59	10,939,820
2021-06-25	$2.92	$3.18	$2.70	$3.09	$3.09	14,530,265
2021-06-24	$2.98	$3.27	$2.65	$2.98	$2.98	33,455,456
2021-06-23	$2.25	$2.53	$2.18	$2.48	$2.48	3,782,908
2021-06-22	$2.18	$2.31	$2.05	$2.19	$2.19	3,019,208
2021-06-21	$2.23	$2.24	$2.07	$2.10	$2.10	1,734,416
2021-06-18	$2.35	$2.35	$2.15	$2.20	$2.20	2,490,750
2021-06-17	$2.33	$2.53	$2.22	$2.38	$2.38	4,542,533
2021-06-16	$2.05	$2.99	$2.04	$2.46	$2.46	25,925,693
2021-06-15	$2.21	$2.22	$1.97	$2.05	$2.05	3,389,782
2021-06-14	$2.55	$2.59	$2.18	$2.23	$2.23	4,297,822
2021-06-11	$2.60	$2.69	$2.51	$2.54	$2.54	1,512,618
2021-06-10	$2.80	$2.81	$2.53	$2.62	$2.62	2,326,744
2021-06-09	$2.74	$2.94	$2.67	$2.76	$2.76	3,595,423
2021-06-08	$3.04	$3.06	$2.53	$2.85	$2.85	7,162,309
2021-06-07	$3.08	$3.25	$2.86	$2.98	$2.98	5,741,478
2021-06-04	$3.40	$3.46	$2.77	$2.98	$2.98	17,702,656
2021-06-03	$3.35	$4.75	$3.11	$3.49	$3.49	143,938,892
2021-06-02	$1.63	$2.69	$1.59	$2.50	$2.50	32,476,723
2021-06-01	$1.50	$1.73	$1.48	$1.59	$1.59	2,309,014
2021-05-28	$1.42	$1.61	$1.42	$1.49	$1.49	1,775,293
2021-05-27	$1.42	$1.48	$1.41	$1.42	$1.42	1,288,104
2021-05-26	$1.45	$1.51	$1.41	$1.42	$1.42	1,045,979
2021-05-25	$1.48	$1.51	$1.45	$1.46	$1.46	1,078,486
2021-05-24	$1.61	$1.64	$1.45	$1.50	$1.50	2,730,070
2021-05-21	$1.54	$1.65	$1.51	$1.64	$1.64	626,841
2021-05-20	$1.57	$1.61	$1.51	$1.53	$1.53	562,230
2021-05-19	$1.57	$1.59	$1.51	$1.57	$1.57	545,035
2021-05-18	$1.52	$1.77	$1.50	$1.60	$1.60	1,643,376
2021-05-17	$1.43	$1.51	$1.42	$1.50	$1.50	624,385
2021-05-14	$1.42	$1.44	$1.40	$1.43	$1.43	535,515
2021-05-13	$1.45	$1.48	$1.39	$1.40	$1.40	613,374
2021-05-12	$1.53	$1.54	$1.44	$1.45	$1.45	475,430
2021-05-11	$1.43	$1.56	$1.37	$1.50	$1.50	879,784
2021-05-10	$1.54	$1.59	$1.48	$1.53	$1.53	960,417
2021-05-07	$1.55	$1.58	$1.50	$1.54	$1.54	649,293
2021-05-06	$1.53	$1.56	$1.46	$1.50	$1.50	955,639
2021-05-05	$1.60	$1.62	$1.54	$1.54	$1.54	626,989
2021-05-04	$1.61	$1.66	$1.56	$1.61	$1.61	770,818
2021-05-03	$1.65	$1.70	$1.61	$1.61	$1.61	692,914
2021-04-30	$1.65	$1.76	$1.59	$1.61	$1.61	972,476
2021-04-29	$1.74	$1.74	$1.65	$1.69	$1.69	884,204
2021-04-28	$1.70	$1.74	$1.67	$1.72	$1.72	730,355
2021-04-27	$1.76	$1.76	$1.66	$1.71	$1.71	1,061,964
2021-04-26	$1.66	$1.80	$1.65	$1.72	$1.72	1,383,975
2021-04-23	$1.66	$1.74	$1.64	$1.66	$1.66	840,308
2021-04-22	$1.67	$1.78	$1.58	$1.64	$1.64	1,578,466
2021-04-21	$1.52	$1.67	$1.50	$1.64	$1.64	2,909,806
2021-04-20	$1.58	$1.60	$1.52	$1.55	$1.55	926,045
2021-04-19	$1.54	$1.65	$1.54	$1.62	$1.62	1,088,563
2021-04-16	$1.72	$1.72	$1.52	$1.53	$1.53	2,830,650
2021-04-15	$1.81	$1.82	$1.70	$1.72	$1.72	872,156
2021-04-14	$1.83	$1.90	$1.78	$1.80	$1.80	1,148,178
2021-04-13	$1.75	$1.85	$1.71	$1.84	$1.84	1,140,139
2021-04-12	$1.77	$1.80	$1.70	$1.74	$1.74	697,775
2021-04-09	$1.80	$1.80	$1.75	$1.77	$1.77	512,773
2021-04-08	$1.79	$1.85	$1.74	$1.80	$1.80	844,545
2021-04-07	$1.82	$1.83	$1.77	$1.78	$1.78	1,205,011
2021-04-06	$1.83	$1.89	$1.80	$1.83	$1.83	1,298,173
2021-04-05	$1.89	$1.91	$1.80	$1.82	$1.82	1,289,501
2021-04-01	$1.86	$1.89	$1.82	$1.87	$1.87	1,279,220
2021-03-31	$1.85	$1.90	$1.80	$1.83	$1.83	2,046,949
2021-03-30	$1.98	$2.00	$1.80	$1.85	$1.85	1,968,721
2021-03-29	$1.90	$1.95	$1.77	$1.90	$1.90	2,277,145
2021-03-26	$1.86	$1.87	$1.74	$1.79	$1.79	987,419
2021-03-25	$1.69	$1.88	$1.67	$1.82	$1.82	1,824,935
2021-03-24	$1.87	$1.92	$1.72	$1.72	$1.72	2,302,507
2021-03-23	$2.01	$2.03	$1.85	$1.87	$1.87	3,036,215
2021-03-22	$2.06	$2.09	$1.99	$2.04	$2.04	1,724,789
2021-03-19	$1.95	$2.06	$1.91	$2.06	$2.06	3,438,490
2021-03-18	$2.06	$2.22	$1.95	$1.95	$1.95	3,867,826
2021-03-17	$1.98	$2.11	$1.93	$2.10	$2.10	4,459,736
2021-03-16	$1.93	$2.14	$1.90	$2.10	$2.10	12,356,419
2021-03-15	$2.05	$2.05	$1.90	$1.91	$1.91	4,770,896
2021-03-12	$2.04	$2.13	$2.00	$2.03	$2.03	2,892,525
2021-03-11	$2.17	$2.17	$1.93	$2.08	$2.08	9,243,338
2021-03-10	$2.06	$2.66	$2.02	$2.43	$2.43	47,847,202
2021-03-09	$1.69	$1.90	$1.61	$1.87	$1.87	8,083,513
2021-03-08	$1.77	$1.82	$1.65	$1.67	$1.67	3,496,561
2021-03-05	$1.79	$1.83	$1.51	$1.78	$1.78	3,874,683
2021-03-04	$1.75	$1.89	$1.64	$1.70	$1.70	4,499,991
2021-03-03	$2.13	$2.28	$1.86	$1.90	$1.90	11,176,452
2021-03-02	$1.85	$2.35	$1.85	$2.17	$2.17	24,431,054
2021-03-01	$1.90	$2.05	$1.66	$1.87	$1.87	31,122,739
2021-02-26	$2.18	$2.18	$1.79	$1.88	$1.88	6,926,189
2021-02-25	$2.26	$2.51	$2.10	$2.18	$2.18	9,529,811
2021-02-24	$2.22	$2.53	$2.04	$2.08	$2.08	23,944,279
2021-02-23	$2.35	$2.40	$2.14	$2.17	$2.17	2,190,564
2021-02-22	$2.47	$2.53	$2.38	$2.40	$2.40	2,732,401
2021-02-19	$2.79	$2.80	$2.38	$2.39	$2.39	4,827,696
2021-02-18	$3.88	$3.90	$2.41	$2.79	$2.79	8,472,312
2021-02-17	$3.98	$4.03	$3.83	$3.93	$3.93	893,262
2021-02-16	$4.20	$4.20	$3.86	$3.86	$3.86	1,054,618
2021-02-12	$4.44	$4.46	$4.07	$4.07	$4.07	733,561
2021-02-11	$4.62	$4.62	$4.24	$4.41	$4.41	685,856
2021-02-10	$4.64	$4.78	$4.50	$4.53	$4.53	549,500
2021-02-09	$4.69	$4.83	$4.59	$4.64	$4.64	352,098
2021-02-08	$4.81	$4.97	$4.57	$4.71	$4.71	764,708
2021-02-05	$5.01	$5.15	$4.77	$4.80	$4.80	817,257
2021-02-04	$4.76	$5.10	$4.66	$5.00	$5.00	508,221
2021-02-03	$4.59	$4.98	$4.59	$4.74	$4.74	516,328
2021-02-02	$4.78	$4.78	$4.54	$4.67	$4.67	432,492
2021-02-01	$4.63	$4.77	$4.30	$4.75	$4.75	677,229
2021-01-29	$4.69	$5.06	$4.61	$4.65	$4.65	769,383
2021-01-28	$5.59	$5.85	$4.57	$4.70	$4.70	2,151,986
2021-01-27	$4.50	$6.00	$4.40	$5.65	$5.65	4,520,840
2021-01-26	$4.08	$4.69	$4.08	$4.63	$4.63	1,840,054
2021-01-25	$3.99	$4.37	$3.76	$4.08	$4.08	1,132,618
2021-01-22	$3.78	$4.09	$3.65	$3.92	$3.92	1,195,141
2021-01-21	$3.59	$3.90	$3.52	$3.78	$3.78	919,755
2021-01-20	$3.49	$3.65	$3.40	$3.55	$3.55	692,299
2021-01-19	$3.45	$3.60	$3.40	$3.47	$3.47	766,892
2021-01-15	$3.35	$3.52	$3.35	$3.41	$3.41	577,241
2021-01-14	$3.37	$3.55	$3.30	$3.35	$3.35	753,118
2021-01-13	$3.32	$3.37	$3.24	$3.31	$3.31	652,046
2021-01-12	$3.42	$3.47	$3.22	$3.28	$3.28	763,828
2021-01-11	$3.38	$3.49	$3.28	$3.40	$3.40	736,446
2021-01-08	$3.23	$3.45	$3.13	$3.38	$3.38	1,102,849
2021-01-07	$3.17	$3.30	$3.11	$3.17	$3.17	898,479
2021-01-06	$3.28	$3.32	$3.05	$3.18	$3.18	1,221,913
2021-01-05	$3.33	$3.46	$3.09	$3.21	$3.21	1,093,185
2021-01-04	$3.60	$3.64	$3.26	$3.36	$3.36	1,046,185
2020-12-31	$3.61	$3.80	$3.23	$3.57	$3.57	2,149,583
2020-12-30	$3.67	$3.75	$3.57	$3.60	$3.60	756,985
2020-12-29	$3.90	$4.00	$3.64	$3.65	$3.65	709,470
2020-12-28	$3.85	$4.06	$3.84	$3.87	$3.87	509,996
2020-12-24	$3.90	$4.01	$3.80	$3.82	$3.82	270,543
2020-12-23	$3.77	$4.42	$3.53	$3.82	$3.82	2,210,344
2020-12-22	$3.75	$3.89	$3.50	$3.50	$3.50	1,237,428
2020-12-21	$4.20	$4.30	$3.45	$3.50	$3.50	2,947,534
2020-12-18	$4.04	$4.40	$4.04	$4.31	$4.31	579,222
2020-12-17	$4.14	$4.15	$3.97	$4.09	$4.09	465,123
2020-12-16	$3.96	$4.08	$3.94	$4.07	$4.07	427,817
2020-12-15	$3.97	$4.13	$3.90	$4.00	$4.00	230,053
2020-12-14	$4.05	$4.24	$3.87	$3.89	$3.89	504,269
2020-12-11	$4.14	$4.26	$4.04	$4.07	$4.07	199,207
2020-12-10	$4.33	$4.47	$4.07	$4.15	$4.15	384,245
2020-12-09	$4.62	$4.71	$4.25	$4.30	$4.30	407,387
2020-12-08	$4.75	$4.93	$4.59	$4.60	$4.60	391,264
2020-12-07	$4.74	$4.94	$4.68	$4.86	$4.86	284,720
2020-12-04	$4.80	$5.09	$4.64	$4.80	$4.80	371,850
2020-12-03	$4.46	$5.11	$4.30	$4.91	$4.91	760,033
2020-12-02	$4.61	$4.71	$4.34	$4.41	$4.41	708,591
2020-12-01	$4.65	$5.40	$4.63	$4.70	$4.70	863,574
2020-11-30	$3.92	$4.88	$3.91	$4.54	$4.54	1,366,703
2020-11-27	$4.04	$4.13	$3.93	$4.00	$4.00	268,907
2020-11-25	$3.87	$4.04	$3.82	$3.92	$3.92	182,947
2020-11-24	$3.84	$4.00	$3.84	$3.95	$3.95	321,325
2020-11-23	$3.83	$3.90	$3.62	$3.83	$3.83	560,459
2020-11-20	$3.88	$3.88	$3.61	$3.64	$3.64	441,217
2020-11-19	$3.84	$3.95	$3.72	$3.84	$3.84	332,226
2020-11-18	$4.04	$4.08	$3.80	$3.80	$3.80	307,507
2020-11-17	$4.04	$4.16	$3.95	$3.99	$3.99	247,214
2020-11-16	$4.04	$4.11	$3.96	$4.08	$4.08	338,300
2020-11-13	$3.86	$4.02	$3.82	$3.97	$3.97	262,085
2020-11-12	$3.87	$4.03	$3.76	$3.88	$3.88	249,496
2020-11-11	$4.14	$4.14	$3.79	$3.86	$3.86	280,352
2020-11-10	$3.97	$4.22	$3.94	$3.97	$3.97	443,206
2020-11-09	$4.00	$4.22	$3.87	$3.96	$3.96	554,274
2020-11-06	$4.01	$4.05	$3.70	$3.75	$3.75	371,860
2020-11-05	$3.70	$4.11	$3.69	$3.99	$3.99	450,301
2020-11-04	$3.94	$4.05	$3.60	$3.66	$3.66	376,526
2020-11-03	$4.00	$4.21	$3.90	$3.93	$3.93	388,887
2020-11-02	$3.80	$4.06	$3.71	$3.95	$3.95	584,602
2020-10-30	$3.51	$3.71	$3.50	$3.69	$3.69	413,694
2020-10-29	$3.79	$3.79	$3.38	$3.54	$3.54	624,919
2020-10-28	$4.31	$4.32	$3.74	$3.84	$3.84	1,028,786
2020-10-27	$4.59	$4.60	$4.35	$4.51	$4.51	411,131
2020-10-26	$4.91	$4.91	$4.49	$4.65	$4.65	539,879
2020-10-23	$5.38	$5.38	$4.96	$4.99	$4.99	296,987
2020-10-22	$5.28	$5.37	$5.20	$5.35	$5.35	355,649
2020-10-21	$5.28	$5.40	$5.15	$5.27	$5.27	398,347
2020-10-20	$5.19	$5.35	$5.10	$5.33	$5.33	658,230
2020-10-19	$5.20	$5.39	$4.98	$5.25	$5.25	704,872
2020-10-16	$6.56	$6.58	$5.10	$5.35	$5.35	2,369,749
2020-10-15	$4.99	$5.07	$4.87	$5.01	$5.01	161,846
2020-10-14	$4.86	$5.18	$4.74	$5.09	$5.09	313,713
2020-10-13	$4.77	$4.94	$4.73	$4.91	$4.91	202,091
2020-10-12	$4.90	$4.95	$4.74	$4.89	$4.89	238,924
2020-10-09	$5.24	$5.26	$4.90	$4.99	$4.99	306,224
2020-10-08	$5.14	$5.31	$4.94	$5.18	$5.18	378,150
2020-10-07	$5.15	$5.17	$4.91	$5.10	$5.10	308,751
2020-10-06	$5.24	$5.35	$5.03	$5.07	$5.07	310,803
2020-10-05	$5.05	$5.29	$5.02	$5.24	$5.24	268,884
2020-10-02	$4.95	$5.37	$4.76	$5.21	$5.21	320,986
2020-10-01	$5.11	$5.27	$4.90	$5.03	$5.03	275,044
2020-09-30	$5.03	$5.30	$5.01	$5.16	$5.16	308,281
2020-09-29	$5.25	$5.25	$4.82	$5.04	$5.04	340,942
2020-09-28	$5.07	$5.41	$4.92	$5.28	$5.28	238,785
2020-09-25	$4.79	$5.06	$4.72	$5.03	$5.03	206,579
2020-09-24	$4.85	$5.01	$4.69	$4.88	$4.88	264,408
2020-09-23	$5.35	$5.37	$4.95	$4.95	$4.95	483,314
2020-09-22	$5.89	$5.97	$5.31	$5.34	$5.34	520,358
2020-09-21	$6.14	$6.22	$5.73	$5.94	$5.94	574,582
2020-09-18	$6.43	$6.61	$6.20	$6.26	$6.26	671,737
2020-09-17	$6.11	$6.44	$6.11	$6.33	$6.33	378,014
2020-09-16	$5.41	$6.69	$5.37	$6.38	$6.38	843,476
2020-09-15	$5.75	$5.87	$5.50	$5.66	$5.66	816,494
2020-09-14	$5.46	$5.86	$5.39	$5.76	$5.76	583,258
2020-09-11	$6.28	$6.61	$5.25	$5.41	$5.41	756,786
2020-09-10	$6.09	$6.40	$5.63	$5.84	$5.84	945,154
2020-09-09	$6.07	$6.14	$5.47	$6.00	$6.00	848,650
2020-09-08	$5.45	$6.96	$4.96	$6.15	$6.15	2,072,204
2020-09-04	$5.41	$5.70	$5.09	$5.32	$5.32	417,242
2020-09-03	$4.99	$5.39	$4.97	$5.36	$5.36	306,997
2020-09-02	$4.67	$5.06	$4.64	$5.04	$5.04	350,908
2020-09-01	$4.92	$4.94	$4.52	$4.55	$4.55	355,026
2020-08-31	$5.54	$5.54	$4.96	$4.98	$4.98	267,366
2020-08-28	$5.08	$5.29	$4.98	$5.24	$5.24	345,517
2020-08-27	$5.00	$5.19	$4.87	$4.93	$4.93	186,829
2020-08-26	$5.14	$5.30	$4.88	$4.90	$4.90	324,849
2020-08-25	$4.93	$5.42	$4.75	$5.20	$5.20	353,821
2020-08-24	$4.38	$5.09	$4.31	$4.92	$4.92	718,056
2020-08-21	$4.42	$4.57	$4.15	$4.30	$4.30	501,408
2020-08-20	$4.78	$4.78	$4.40	$4.43	$4.43	602,849
2020-08-19	$4.66	$4.89	$4.55	$4.75	$4.75	975,348
2020-08-18	$4.63	$4.75	$4.47	$4.66	$4.66	726,715
2020-08-17	$4.90	$5.04	$4.60	$4.69	$4.69	541,243
2020-08-14	$5.01	$5.19	$4.86	$4.88	$4.88	531,738
2020-08-13	$4.95	$5.19	$4.85	$5.00	$5.00	463,412
2020-08-12	$5.00	$5.38	$4.88	$5.02	$5.02	962,404
2020-08-11	$5.09	$5.18	$3.94	$4.96	$4.96	1,685,762
2020-08-10	$5.46	$5.92	$5.45	$5.61	$5.61	291,476
2020-08-07	$5.67	$5.85	$5.45	$5.53	$5.53	224,084
2020-08-06	$5.99	$6.13	$5.71	$5.76	$5.76	268,125
2020-08-05	$6.07	$6.24	$5.81	$5.89	$5.89	347,111
2020-08-04	$5.83	$6.06	$5.47	$5.99	$5.99	434,218
2020-08-03	$6.34	$6.36	$5.80	$5.82	$5.82	468,042
2020-07-31	$6.39	$6.57	$6.27	$6.30	$6.30	214,272
2020-07-30	$6.71	$6.74	$6.39	$6.40	$6.40	388,314
2020-07-29	$6.71	$6.95	$6.52	$6.87	$6.87	509,612
2020-07-28	$6.73	$6.95	$6.66	$6.68	$6.68	154,277
2020-07-27	$7.01	$7.01	$6.70	$6.76	$6.76	224,448
2020-07-24	$6.99	$7.12	$6.70	$6.91	$6.91	292,989
2020-07-23	$6.88	$7.17	$6.55	$7.05	$7.05	625,069
2020-07-22	$7.25	$7.38	$6.83	$6.87	$6.87	386,493
2020-07-21	$7.15	$7.41	$7.15	$7.37	$7.37	241,338
2020-07-20	$6.78	$7.35	$6.78	$7.11	$7.11	226,578
2020-07-17	$7.02	$7.08	$6.82	$6.86	$6.86	170,900
2020-07-16	$7.26	$7.30	$6.90	$6.95	$6.95	238,300
2020-07-15	$7.27	$7.61	$7.19	$7.30	$7.30	288,000
2020-07-14	$7.15	$7.20	$6.59	$7.05	$7.05	528,000
2020-07-13	$7.78	$7.96	$7.17	$7.21	$7.21	433,500
2020-07-10	$7.92	$7.92	$7.63	$7.78	$7.78	210,200
2020-07-09	$7.81	$7.98	$7.53	$7.80	$7.80	337,300
2020-07-08	$8.20	$8.20	$7.80	$7.85	$7.85	425,400
2020-07-07	$8.29	$8.36	$8.03	$8.24	$8.24	290,200
2020-07-06	$8.08	$8.38	$7.80	$8.29	$8.29	429,600
2020-07-02	$8.07	$8.52	$8.01	$8.20	$8.20	272,300
2020-07-01	$8.05	$8.28	$7.91	$7.96	$7.96	214,200
2020-06-30	$8.12	$8.26	$7.94	$8.16	$8.16	278,100
2020-06-29	$7.98	$8.38	$7.96	$8.26	$8.26	273,400
2020-06-26	$8.12	$8.13	$7.77	$8.06	$8.06	529,169
2020-06-25	$7.87	$8.20	$7.72	$8.19	$8.19	411,440
2020-06-24	$7.80	$8.14	$7.52	$7.85	$7.85	424,139
2020-06-23	$7.86	$8.40	$7.86	$7.94	$7.94	429,050
2020-06-22	$7.85	$7.95	$7.67	$7.82	$7.82	528,722
2020-06-19	$7.78	$8.55	$7.75	$7.86	$7.86	742,235
2020-06-18	$7.62	$7.73	$7.36	$7.66	$7.66	582,563
2020-06-17	$7.80	$7.88	$7.46	$7.71	$7.71	488,312
2020-06-16	$8.05	$8.47	$7.69	$7.85	$7.85	391,222
2020-06-15	$7.70	$7.99	$7.50	$7.79	$7.79	239,132
2020-06-12	$8.22	$8.40	$7.62	$7.99	$7.99	356,995
2020-06-11	$8.55	$8.55	$7.78	$7.89	$7.89	618,703
2020-06-10	$8.86	$8.90	$8.72	$8.73	$8.73	283,961
2020-06-09	$9.72	$9.72	$8.70	$8.86	$8.86	707,320
2020-06-08	$8.90	$10.34	$8.81	$9.93	$9.93	628,200
2020-06-05	$8.52	$9.20	$8.52	$8.97	$8.97	479,499
2020-06-04	$8.15	$8.53	$8.01	$8.52	$8.52	400,976
2020-06-03	$7.87	$8.34	$7.85	$8.30	$8.30	379,117
2020-06-02	$8.02	$8.13	$7.82	$7.89	$7.89	367,241
2020-06-01	$8.00	$8.43	$7.85	$7.87	$7.87	419,316
2020-05-29	$8.64	$8.72	$7.92	$7.99	$7.99	592,954
2020-05-28	$8.70	$8.99	$8.45	$8.83	$8.83	488,264
2020-05-27	$9.01	$9.16	$8.45	$8.88	$8.88	432,770
2020-05-26	$9.17	$9.83	$8.89	$8.97	$8.97	657,655
2020-05-22	$9.06	$9.18	$8.88	$9.03	$9.03	189,122
2020-05-21	$9.11	$9.49	$9.02	$9.05	$9.05	213,081
2020-05-20	$9.10	$9.41	$8.95	$9.20	$9.20	339,965
2020-05-19	$9.02	$9.42	$8.99	$9.16	$9.16	214,372
2020-05-18	$9.28	$9.41	$9.02	$9.15	$9.15	310,576
2020-05-15	$9.21	$9.39	$8.81	$9.04	$9.04	318,302
2020-05-14	$8.92	$9.33	$8.52	$9.16	$9.16	417,201
2020-05-13	$9.89	$9.89	$8.82	$8.99	$8.99	414,626
2020-05-12	$9.00	$10.00	$8.81	$9.71	$9.71	386,618
2020-05-11	$9.00	$9.16	$8.31	$9.03	$9.03	600,798
2020-05-08	$9.59	$9.59	$8.61	$9.26	$9.26	1,078,915
2020-05-07	$10.00	$10.65	$9.53	$10.65	$10.65	416,663
2020-05-06	$10.17	$10.22	$9.98	$10.05	$10.05	378,571
2020-05-05	$10.81	$10.96	$9.93	$10.19	$10.19	337,600
2020-05-04	$10.44	$10.67	$10.44	$10.67	$10.67	219,261
2020-05-01	$11.05	$11.11	$9.93	$10.50	$10.50	389,464
2020-04-30	$11.56	$11.60	$10.76	$11.36	$11.36	392,719
2020-04-29	$11.94	$12.09	$11.46	$11.68	$11.68	322,301
2020-04-28	$11.83	$11.83	$11.23	$11.60	$11.60	244,113
2020-04-27	$11.89	$12.59	$11.25	$11.49	$11.49	513,179
2020-04-24	$10.47	$11.93	$10.47	$11.92	$11.92	373,169
2020-04-23	$10.13	$10.46	$9.99	$10.34	$10.34	320,424
2020-04-22	$9.95	$10.52	$9.81	$10.05	$10.05	381,497
2020-04-21	$9.58	$10.18	$8.97	$9.62	$9.62	429,530
2020-04-20	$9.51	$10.05	$9.39	$9.80	$9.80	297,834
2020-04-17	$8.69	$9.73	$8.36	$9.56	$9.56	548,618
2020-04-16	$9.89	$9.89	$9.14	$9.24	$9.24	452,005
2020-04-15	$8.73	$9.62	$8.53	$9.51	$9.51	784,000
2020-04-14	$9.25	$9.72	$9.19	$9.53	$9.53	898,210
2020-04-13	$9.00	$9.52	$8.80	$9.22	$9.22	502,677
2020-04-09	$9.04	$9.69	$9.01	$9.25	$9.25	458,672
2020-04-08	$8.50	$9.21	$8.43	$8.90	$8.90	307,804
2020-04-07	$7.54	$8.80	$7.54	$8.46	$8.46	471,043
2020-04-06	$7.50	$7.89	$6.99	$7.41	$7.41	330,162
2020-04-03	$7.37	$7.50	$7.09	$7.18	$7.18	319,482
2020-04-02	$7.52	$8.03	$7.40	$7.52	$7.52	215,675
2020-04-01	$7.75	$8.04	$7.56	$7.65	$7.65	342,760
2020-03-31	$7.90	$8.59	$7.79	$7.95	$7.95	280,628
2020-03-30	$7.93	$8.38	$7.65	$8.05	$8.05	280,095
2020-03-27	$7.90	$8.72	$7.42	$8.10	$8.10	376,047
2020-03-26	$8.78	$9.23	$7.95	$8.00	$8.00	645,440
2020-03-25	$9.41	$10.19	$8.44	$8.69	$8.69	709,661
2020-03-24	$8.36	$9.86	$8.27	$9.60	$9.60	882,467
2020-03-23	$8.51	$8.81	$7.35	$8.00	$8.00	458,555
2020-03-20	$9.20	$9.90	$5.07	$8.76	$8.76	2,850,065
2020-03-19	$7.60	$10.00	$7.56	$9.15	$9.15	695,704
2020-03-18	$8.41	$9.20	$8.04	$8.53	$8.53	485,246
2020-03-17	$8.76	$9.63	$7.99	$9.18	$9.18	855,218
2020-03-16	$7.48	$10.37	$7.02	$8.79	$8.79	729,918
2020-03-13	$8.91	$9.68	$8.36	$8.94	$8.94	637,980
2020-03-12	$10.90	$10.93	$8.35	$8.41	$8.41	937,603
2020-03-11	$11.25	$12.01	$10.57	$11.40	$11.40	639,836
2020-03-10	$12.03	$12.29	$11.35	$11.53	$11.53	288,824
2020-03-09	$12.94	$12.94	$11.10	$11.92	$11.92	420,308
2020-03-06	$12.04	$12.88	$12.04	$12.45	$12.45	572,504
2020-03-05	$12.96	$13.11	$12.11	$12.43	$12.43	538,646
2020-03-04	$13.98	$14.16	$12.86	$13.26	$13.26	916,709
2020-03-03	$14.06	$15.23	$13.74	$13.80	$13.80	579,603
2020-03-02	$14.21	$14.21	$11.35	$14.00	$14.00	1,048,490
2020-02-28	$14.69	$15.20	$14.37	$15.14	$15.14	818,488
2020-02-27	$14.64	$15.77	$14.52	$14.97	$14.97	730,929
2020-02-26	$15.15	$15.39	$14.69	$14.98	$14.98	483,251
2020-02-25	$14.60	$15.39	$14.60	$15.13	$15.13	747,320
2020-02-24	$14.18	$14.89	$13.73	$14.68	$14.68	568,875
2020-02-21	$13.89	$14.92	$13.86	$14.90	$14.90	962,965
2020-02-20	$13.44	$14.18	$13.39	$14.08	$14.08	307,456
2020-02-19	$13.24	$14.22	$13.24	$13.70	$13.70	318,510
2020-02-18	$12.56	$13.24	$12.52	$13.22	$13.22	177,268
2020-02-14	$13.46	$13.46	$12.25	$12.72	$12.72	314,807
2020-02-13	$13.86	$13.92	$13.40	$13.42	$13.42	336,797
2020-02-12	$13.92	$13.93	$13.70	$13.82	$13.82	243,724
2020-02-11	$13.95	$14.49	$13.61	$13.83	$13.83	587,072
2020-02-10	$13.26	$14.00	$13.26	$13.98	$13.98	317,381
2020-02-07	$12.91	$13.44	$12.90	$13.39	$13.39	500,525
2020-02-06	$13.05	$13.39	$12.80	$13.13	$13.13	324,993
2020-02-05	$13.11	$13.39	$12.84	$13.11	$13.11	370,009
2020-02-04	$12.62	$13.24	$12.62	$13.12	$13.12	252,424
2020-02-03	$11.86	$12.54	$11.79	$12.53	$12.53	318,858
2020-01-31	$12.90	$13.11	$11.84	$11.85	$11.85	1,209,934
2020-01-30	$12.74	$13.12	$12.42	$13.11	$13.11	249,088
2020-01-29	$13.07	$13.30	$12.75	$12.86	$12.86	207,589
2020-01-28	$12.94	$13.24	$12.66	$13.20	$13.20	163,686
2020-01-27	$12.41	$13.02	$11.66	$12.95	$12.95	383,941
2020-01-24	$12.99	$13.35	$12.63	$12.76	$12.76	237,434
2020-01-23	$13.48	$13.48	$12.81	$13.01	$13.01	447,098
2020-01-22	$13.50	$14.16	$13.25	$13.32	$13.32	642,078
2020-01-21	$12.79	$13.75	$12.62	$13.55	$13.55	627,661
2020-01-17	$13.50	$13.55	$12.63	$12.95	$12.95	658,795
2020-01-16	$13.50	$13.58	$13.20	$13.53	$13.53	429,790
2020-01-15	$13.55	$13.55	$13.12	$13.44	$13.44	486,957
2020-01-14	$12.81	$13.58	$12.78	$13.49	$13.49	396,033
2020-01-13	$13.32	$13.94	$12.76	$12.88	$12.88	717,190
2020-01-10	$12.70	$13.89	$12.70	$13.43	$13.43	770,034
2020-01-09	$11.30	$12.78	$11.30	$12.76	$12.76	667,987
2020-01-08	$11.35	$11.69	$10.82	$11.25	$11.25	1,017,750
2020-01-07	$11.47	$13.10	$11.46	$11.51	$11.51	1,043,852
2020-01-06	$10.49	$11.39	$10.44	$11.38	$11.38	650,778
2020-01-03	$10.48	$10.62	$10.03	$10.48	$10.48	466,599
2020-01-02	$11.35	$11.52	$10.43	$10.61	$10.61	572,856
2019-12-31	$10.50	$11.79	$10.42	$11.35	$11.35	712,404
2019-12-30	$10.34	$10.71	$10.10	$10.64	$10.64	509,467
2019-12-27	$9.70	$10.42	$9.66	$10.21	$10.21	530,718
2019-12-26	$10.03	$10.05	$9.55	$9.71	$9.71	338,521
2019-12-24	$10.01	$10.17	$9.73	$10.00	$10.00	267,534
2019-12-23	$10.11	$10.25	$9.99	$10.13	$10.13	479,187
2019-12-20	$10.22	$10.26	$9.74	$10.11	$10.11	762,939
2019-12-19	$10.40	$10.60	$10.25	$10.31	$10.31	515,144
2019-12-18	$10.45	$10.70	$10.41	$10.58	$10.58	453,733
2019-12-17	$10.68	$10.97	$10.41	$10.47	$10.47	549,411
2019-12-16	$11.70	$11.80	$10.40	$10.70	$10.70	996,627
2019-12-13	$12.20	$12.63	$11.24	$11.67	$11.67	1,703,374
2019-12-12	$12.29	$12.88	$11.92	$12.01	$12.01	6,535,361
2019-12-11	$12.54	$13.13	$12.10	$12.38	$12.38	1,143,300
2019-12-10	$11.53	$12.84	$11.01	$12.66	$12.66	3,495,069
2019-12-09	$11.20	$11.75	$10.89	$11.45	$11.45	1,134,878
2019-12-06	$10.46	$11.40	$10.46	$11.30	$11.30	1,055,935
2019-12-05	$10.29	$11.84	$9.92	$10.52	$10.52	1,564,843
2019-12-04	$9.40	$10.09	$9.20	$9.99	$9.99	2,013,644
2019-12-03	$9.01	$9.41	$8.63	$9.39	$9.39	1,531,842
2019-12-02	$9.01	$9.11	$8.11	$9.01	$9.01	1,607,964
2019-11-29	$8.75	$9.89	$8.62	$8.87	$8.87	1,678,948
2019-11-27	$7.00	$8.61	$7.00	$8.57	$8.57	3,186,000
2019-11-26	$5.64	$6.86	$5.50	$6.82	$6.82	2,350,144
2019-11-25	$5.49	$5.52	$4.67	$5.48	$5.48	1,539,398
2019-11-22	$5.65	$5.78	$5.52	$5.57	$5.57	366,935
2019-11-21	$5.63	$5.75	$5.51	$5.52	$5.52	480,213
2019-11-20	$5.80	$5.86	$5.61	$5.69	$5.69	400,032
2019-11-19	$5.94	$6.02	$5.66	$5.85	$5.85	580,512
2019-11-18	$5.73	$6.10	$5.28	$5.92	$5.92	1,390,709
2019-11-15	$6.38	$6.38	$5.65	$5.77	$5.77	1,427,122
2019-11-14	$6.54	$6.66	$6.23	$6.27	$6.27	569,908
2019-11-13	$7.00	$7.10	$6.10	$6.55	$6.55	1,352,902
2019-11-12	$6.98	$7.89	$6.92	$7.02	$7.02	2,351,098
2019-11-11	$8.06	$9.00	$8.06	$8.46	$8.46	976,473
2019-11-08	$7.80	$8.21	$7.63	$8.16	$8.16	545,699
2019-11-07	$7.75	$7.92	$7.49	$7.80	$7.80	509,763
2019-11-06	$7.93	$7.93	$7.64	$7.73	$7.73	405,511
2019-11-05	$8.05	$8.17	$7.78	$7.83	$7.83	288,887
2019-11-04	$8.09	$8.30	$7.97	$8.07	$8.07	414,046
2019-11-01	$7.61	$8.25	$7.48	$8.00	$8.00	702,895
2019-10-31	$7.65	$7.80	$7.37	$7.53	$7.53	610,743
2019-10-30	$7.69	$7.76	$7.25	$7.56	$7.56	424,944
2019-10-29	$7.69	$7.98	$7.64	$7.71	$7.71	295,868
2019-10-28	$7.84	$7.98	$7.51	$7.65	$7.65	624,131
2019-10-25	$7.86	$8.22	$7.74	$7.88	$7.88	574,458
2019-10-24	$7.81	$7.90	$7.59	$7.80	$7.80	570,851
2019-10-23	$7.26	$8.05	$7.24	$7.80	$7.80	790,028
2019-10-22	$7.19	$7.34	$7.08	$7.31	$7.31	569,289
2019-10-21	$7.13	$7.31	$7.04	$7.17	$7.17	327,250
2019-10-18	$7.08	$7.17	$6.92	$7.13	$7.13	324,782
2019-10-17	$7.00	$7.18	$6.95	$7.15	$7.15	216,207
2019-10-16	$7.05	$7.19	$7.00	$7.05	$7.05	199,313
2019-10-15	$7.07	$7.33	$7.01	$7.12	$7.12	426,435
2019-10-14	$6.85	$7.17	$6.42	$7.03	$7.03	397,242
2019-10-11	$7.02	$7.31	$6.85	$6.88	$6.88	332,719
2019-10-10	$7.02	$7.17	$6.76	$6.93	$6.93	465,635
2019-10-09	$7.16	$7.29	$6.90	$7.04	$7.04	452,589
2019-10-08	$7.26	$7.55	$7.09	$7.13	$7.13	720,349
2019-10-07	$7.59	$7.66	$7.33	$7.35	$7.35	748,508
2019-10-04	$7.74	$7.74	$7.33	$7.64	$7.64	316,218
2019-10-03	$8.10	$8.15	$7.62	$7.75	$7.75	564,080
2019-10-02	$8.23	$8.29	$8.02	$8.15	$8.15	481,301
2019-10-01	$9.49	$9.64	$8.25	$8.34	$8.34	828,438
2019-09-30	$7.87	$9.49	$7.80	$9.42	$9.42	1,185,332
2019-09-27	$7.66	$7.99	$7.06	$7.80	$7.80	1,392,413
2019-09-26	$9.65	$9.77	$7.52	$7.65	$7.65	1,599,472
2019-09-25	$9.61	$9.88	$9.61	$9.68	$9.68	295,799
2019-09-24	$9.77	$9.96	$9.48	$9.61	$9.61	562,580
2019-09-23	$9.73	$9.82	$9.46	$9.74	$9.74	504,272
2019-09-20	$10.04	$10.31	$9.59	$9.81	$9.81	1,111,811
2019-09-19	$9.70	$10.19	$9.53	$10.05	$10.05	625,855
2019-09-18	$9.37	$9.69	$9.30	$9.69	$9.69	698,198
2019-09-17	$9.51	$9.56	$9.28	$9.54	$9.54	610,876
2019-09-16	$9.66	$9.83	$9.38	$9.50	$9.50	718,020
2019-09-13	$9.80	$10.01	$9.54	$9.75	$9.75	372,072
2019-09-12	$9.94	$10.05	$9.49	$9.76	$9.76	480,324
2019-09-11	$9.79	$10.19	$9.65	$9.90	$9.90	812,819
2019-09-10	$9.21	$9.86	$9.03	$9.70	$9.70	1,146,783
2019-09-09	$9.57	$9.57	$8.88	$9.18	$9.18	817,368
2019-09-06	$9.77	$9.94	$9.50	$9.53	$9.53	800,801
2019-09-05	$9.81	$10.08	$9.32	$9.82	$9.82	654,417
2019-09-04	$9.74	$10.37	$9.60	$9.67	$9.67	677,435
2019-09-03	$9.30	$9.85	$9.23	$9.78	$9.78	501,141
2019-08-30	$9.29	$10.57	$9.16	$9.51	$9.51	1,363,286
2019-08-29	$9.05	$9.62	$8.74	$9.26	$9.26	1,245,280
2019-08-28	$8.41	$9.30	$8.38	$9.00	$9.00	1,221,357
2019-08-27	$8.64	$8.64	$7.55	$8.36	$8.36	2,616,516
2019-08-26	$8.50	$9.04	$8.42	$8.99	$8.99	377,052
2019-08-23	$9.15	$9.23	$8.40	$8.58	$8.58	533,794
2019-08-22	$8.75	$9.61	$8.75	$9.34	$9.34	748,868
2019-08-21	$8.87	$9.04	$8.58	$8.76	$8.76	507,238
2019-08-20	$8.23	$8.87	$8.23	$8.79	$8.79	587,281
2019-08-19	$8.69	$8.88	$8.35	$8.43	$8.43	752,394
2019-08-16	$8.25	$8.64	$8.15	$8.55	$8.55	878,449
2019-08-15	$8.61	$8.83	$7.78	$7.96	$7.96	1,150,109
2019-08-14	$8.92	$9.69	$8.47	$8.52	$8.52	2,256,233
2019-08-13	$8.35	$10.75	$8.18	$9.10	$9.10	3,039,873
2019-08-12	$6.57	$8.39	$6.37	$8.11	$8.11	3,585,942
2019-08-09	$5.87	$6.86	$5.70	$6.71	$6.71	2,659,221
2019-08-08	$7.14	$7.40	$4.90	$6.09	$6.09	7,874,412
2019-08-07	$11.40	$11.81	$10.84	$11.35	$11.35	933,733
2019-08-06	$11.60	$11.77	$11.35	$11.47	$11.47	762,982
2019-08-05	$11.42	$11.60	$11.02	$11.45	$11.45	654,543
2019-08-02	$11.82	$11.98	$11.28	$11.76	$11.76	560,419
2019-08-01	$12.07	$12.39	$11.37	$11.70	$11.70	496,126
2019-07-31	$12.46	$12.90	$12.01	$12.10	$12.10	461,686
2019-07-30	$12.73	$12.82	$11.92	$12.38	$12.38	361,215
2019-07-29	$13.24	$13.30	$12.05	$12.82	$12.82	1,130,540
2019-07-26	$13.16	$13.60	$13.11	$13.27	$13.27	514,260
2019-07-25	$13.47	$13.68	$13.00	$13.08	$13.08	598,987
2019-07-24	$12.87	$13.76	$12.87	$13.55	$13.55	450,125
2019-07-23	$12.74	$13.06	$12.42	$12.90	$12.90	720,123
2019-07-22	$13.30	$13.30	$12.49	$12.63	$12.63	570,042
2019-07-19	$14.04	$14.05	$13.32	$13.36	$13.36	567,965
2019-07-18	$14.32	$14.53	$13.80	$14.04	$14.04	435,470
2019-07-17	$14.63	$14.91	$14.17	$14.42	$14.42	1,024,506
2019-07-16	$15.33	$15.35	$14.58	$14.64	$14.64	865,847
2019-07-15	$15.21	$15.56	$14.90	$15.35	$15.35	1,166,224
2019-07-12	$15.89	$15.89	$14.93	$15.12	$15.12	1,094,939
2019-07-11	$16.74	$16.74	$15.39	$15.61	$15.61	629,943
2019-07-10	$16.16	$16.82	$15.51	$16.74	$16.74	875,119
2019-07-09	$17.07	$17.08	$15.57	$16.05	$16.05	766,658
2019-07-08	$18.13	$18.62	$16.94	$17.31	$17.31	784,634
2019-07-05	$17.83	$18.23	$17.63	$18.01	$18.01	211,947
2019-07-03	$18.46	$18.46	$17.96	$18.05	$18.05	214,473
2019-07-02	$17.85	$18.35	$16.66	$18.30	$18.30	855,532
2019-07-01	$18.19	$19.75	$17.46	$18.80	$18.80	731,684
2019-06-28	$19.51	$19.56	$17.05	$17.60	$17.60	2,552,984
2019-06-27	$19.18	$19.74	$19.04	$19.46	$19.46	460,670
2019-06-26	$18.44	$19.98	$18.43	$19.18	$19.18	590,323
2019-06-25	$19.99	$20.28	$18.19	$18.23	$18.23	618,612
2019-06-24	$22.57	$22.86	$19.66	$19.97	$19.97	907,161
2019-06-21	$24.09	$24.17	$22.70	$22.84	$22.84	381,959
2019-06-20	$23.54	$24.35	$23.47	$24.27	$24.27	313,941
2019-06-19	$22.90	$23.38	$22.55	$23.21	$23.21	367,469
2019-06-18	$22.76	$23.59	$22.28	$22.79	$22.79	276,707
2019-06-17	$22.86	$23.57	$22.39	$22.55	$22.55	252,529
2019-06-14	$23.93	$24.18	$22.74	$22.78	$22.78	153,381
2019-06-13	$23.41	$24.61	$23.34	$24.03	$24.03	208,287
2019-06-12	$22.93	$23.21	$22.48	$23.19	$23.19	245,815
2019-06-11	$23.31	$23.60	$22.29	$22.90	$22.90	337,322
2019-06-10	$23.77	$24.00	$23.08	$23.37	$23.37	368,308
2019-06-07	$23.22	$23.80	$22.89	$23.55	$23.55	373,729
2019-06-06	$22.44	$24.81	$21.50	$23.03	$23.03	1,615,957
2019-06-05	$23.06	$23.21	$21.44	$22.50	$22.50	622,302
2019-06-04	$23.32	$24.11	$22.97	$23.10	$23.10	433,741
2019-06-03	$23.98	$24.28	$22.76	$22.91	$22.91	411,860
2019-05-31	$24.38	$24.95	$23.63	$23.78	$23.78	282,748
2019-05-30	$24.92	$25.22	$24.75	$25.00	$25.00	356,957
2019-05-29	$24.97	$25.63	$24.83	$24.98	$24.98	213,721
2019-05-28	$25.87	$26.29	$25.21	$25.22	$25.22	300,894
2019-05-24	$26.12	$26.77	$25.63	$25.92	$25.92	185,947
2019-05-23	$25.90	$26.29	$25.13	$25.84	$25.84	366,771
2019-05-22	$26.75	$27.05	$25.65	$26.32	$26.32	324,364
2019-05-21	$25.99	$27.59	$25.67	$27.24	$27.24	450,138
2019-05-20	$25.43	$26.44	$25.30	$25.75	$25.75	400,753
2019-05-17	$26.00	$26.57	$25.24	$26.04	$26.04	734,159
2019-05-16	$27.06	$27.41	$25.97	$26.22	$26.22	410,166
2019-05-15	$27.19	$27.48	$26.45	$26.83	$26.83	476,466
2019-05-14	$27.36	$28.18	$26.87	$27.62	$27.62	437,583
2019-05-13	$28.28	$28.49	$26.78	$27.15	$27.15	681,297
2019-05-10	$29.52	$30.08	$28.01	$29.11	$29.11	661,873
2019-05-09	$32.42	$32.46	$29.46	$29.91	$29.91	958,287
2019-05-08	$38.68	$38.68	$32.12	$33.25	$33.25	1,251,110
2019-05-07	$41.50	$42.34	$39.95	$40.29	$40.29	442,465
2019-05-06	$41.95	$42.60	$41.49	$42.18	$42.18	363,270
2019-05-03	$41.30	$42.61	$40.90	$42.36	$42.36	396,936
2019-05-02	$40.60	$41.63	$40.02	$41.22	$41.22	218,529
2019-05-01	$42.09	$42.54	$40.85	$40.94	$40.94	358,651
2019-04-30	$42.00	$42.40	$41.68	$41.95	$41.95	293,270
2019-04-29	$41.94	$42.69	$41.52	$42.14	$42.14	428,148
2019-04-26	$40.86	$42.58	$40.50	$41.85	$41.85	469,107
2019-04-25	$40.33	$41.30	$39.65	$40.84	$40.84	124,797
2019-04-24	$40.38	$41.27	$39.62	$40.72	$40.72	370,146
2019-04-23	$40.69	$40.82	$39.99	$40.44	$40.44	200,503
2019-04-22	$39.70	$40.64	$39.30	$40.59	$40.59	275,551
2019-04-18	$40.72	$41.18	$39.37	$39.89	$39.89	417,019
2019-04-17	$43.35	$43.35	$40.20	$41.00	$41.00	498,357
2019-04-16	$41.80	$42.91	$40.98	$42.89	$42.89	409,198
2019-04-15	$40.70	$41.82	$39.88	$41.71	$41.71	311,123
2019-04-12	$40.74	$40.83	$39.14	$40.79	$40.79	220,901
2019-04-11	$39.72	$41.75	$39.40	$40.56	$40.56	370,848
2019-04-10	$39.30	$40.56	$39.30	$40.00	$40.00	299,113
2019-04-09	$38.41	$39.72	$38.30	$39.55	$39.55	296,999
2019-04-08	$38.12	$38.97	$38.12	$38.95	$38.95	181,130
2019-04-05	$37.88	$39.04	$37.76	$38.51	$38.51	492,418
2019-04-04	$37.16	$38.44	$37.03	$37.88	$37.88	293,468
2019-04-03	$38.00	$38.38	$37.08	$37.33	$37.33	248,890
2019-04-02	$37.50	$37.58	$36.70	$37.29	$37.29	327,877
2019-04-01	$35.07	$37.74	$35.01	$37.60	$37.60	583,407
2019-03-29	$33.80	$35.03	$33.53	$34.70	$34.70	214,187
2019-03-28	$33.30	$33.70	$32.50	$33.42	$33.42	141,979
2019-03-27	$33.30	$33.62	$32.70	$33.31	$33.31	148,613
2019-03-26	$33.38	$33.67	$33.02	$33.50	$33.50	192,952
2019-03-25	$32.02	$33.43	$31.42	$33.05	$33.05	244,853
2019-03-22	$33.70	$34.03	$32.20	$32.35	$32.35	178,380
2019-03-21	$32.55	$34.20	$32.50	$34.08	$34.08	281,922
2019-03-20	$33.26	$33.53	$32.40	$32.72	$32.72	205,449
2019-03-19	$33.73	$33.73	$32.74	$33.29	$33.29	298,610
2019-03-18	$33.97	$34.20	$32.75	$33.40	$33.40	225,864
2019-03-15	$34.28	$34.57	$33.50	$33.82	$33.82	455,487
2019-03-14	$34.43	$35.20	$34.00	$34.14	$34.14	224,239
2019-03-13	$33.12	$34.98	$33.12	$34.50	$34.50	335,610
2019-03-12	$32.79	$33.80	$32.49	$32.98	$32.98	291,856
2019-03-11	$29.57	$33.99	$29.57	$32.77	$32.77	457,907
2019-03-08	$29.37	$29.95	$28.25	$29.54	$29.54	292,245
2019-03-07	$29.69	$30.76	$28.71	$29.79	$29.79	409,028
2019-03-06	$32.30	$32.48	$29.52	$29.84	$29.84	355,699
2019-03-05	$32.75	$33.07	$32.27	$32.33	$32.33	254,038
2019-03-04	$32.46	$33.24	$32.20	$32.86	$32.86	336,517
2019-03-01	$31.61	$33.01	$31.05	$32.67	$32.67	447,050
2019-02-28	$32.60	$33.87	$29.18	$31.26	$31.26	766,405
2019-02-27	$31.43	$32.32	$30.49	$31.66	$31.66	488,020
2019-02-26	$31.98	$32.59	$31.00	$31.78	$31.78	478,883
2019-02-25	$32.31	$33.46	$31.85	$32.04	$32.04	435,601
2019-02-22	$31.29	$33.25	$31.20	$32.16	$32.16	286,099
2019-02-21	$31.06	$31.37	$30.58	$31.05	$31.05	257,458
2019-02-20	$30.25	$31.77	$30.25	$31.30	$31.30	317,490
2019-02-19	$29.60	$30.87	$29.49	$30.60	$30.60	300,257
2019-02-15	$30.37	$31.52	$30.07	$30.12	$30.12	367,856
2019-02-14	$29.66	$32.13	$29.66	$30.00	$30.00	590,137
2019-02-13	$26.91	$30.64	$26.91	$29.61	$29.61	500,495
2019-02-12	$26.41	$27.62	$26.34	$26.66	$26.66	611,533
2019-02-11	$25.75	$26.11	$25.45	$26.07	$26.07	391,870
2019-02-08	$25.88	$26.26	$25.73	$25.75	$25.75	349,119
2019-02-07	$25.75	$26.39	$25.73	$26.11	$26.11	338,380
2019-02-06	$26.64	$27.35	$26.03	$26.10	$26.10	629,431
2019-02-05	$27.00	$27.29	$26.50	$26.64	$26.64	363,243
2019-02-04	$26.01	$27.08	$25.77	$26.95	$26.95	588,393
2019-02-01	$25.98	$26.47	$24.88	$26.37	$26.37	425,836
2019-01-31	$27.73	$27.73	$24.90	$25.60	$25.60	731,766
2019-01-30	$28.93	$29.00	$26.64	$27.71	$27.71	721,029
2019-01-29	$29.16	$29.33	$27.70	$28.56	$28.56	644,880
2019-01-28	$29.10	$30.29	$28.52	$29.25	$29.25	384,773
2019-01-25	$28.16	$29.65	$28.16	$29.49	$29.49	460,064
2019-01-24	$27.68	$28.76	$27.15	$28.62	$28.62	395,857
2019-01-23	$26.67	$27.78	$26.04	$27.50	$27.50	536,047
2019-01-22	$27.75	$28.18	$26.11	$26.38	$26.38	282,539
2019-01-18	$25.81	$28.50	$25.81	$27.48	$27.48	872,061
2019-01-17	$23.85	$25.53	$23.62	$25.45	$25.45	862,859
2019-01-16	$23.16	$25.00	$22.80	$24.54	$24.54	893,201
2019-01-15	$24.55	$24.67	$21.99	$23.17	$23.17	601,876
2019-01-14	$25.44	$25.89	$24.20	$24.25	$24.25	474,817
2019-01-11	$25.53	$26.19	$25.14	$25.86	$25.86	173,509
2019-01-10	$25.68	$27.55	$25.46	$25.95	$25.95	282,716
2019-01-09	$26.60	$27.35	$25.77	$26.08	$26.08	345,774
2019-01-08	$27.91	$28.42	$26.24	$26.38	$26.38	524,540
2019-01-07	$25.40	$28.42	$25.33	$27.44	$27.44	677,295
2019-01-04	$21.80	$25.57	$21.80	$25.21	$25.21	670,947
2019-01-03	$22.88	$22.96	$21.68	$21.76	$21.76	380,578
2019-01-02	$23.25	$23.73	$22.42	$23.20	$23.20	473,951
2018-12-31	$24.14	$24.19	$23.02	$23.66	$23.66	470,203
2018-12-28	$24.13	$24.60	$23.70	$23.96	$23.96	373,053
2018-12-27	$23.24	$23.98	$22.80	$23.97	$23.97	531,740
2018-12-26	$23.31	$23.66	$22.16	$23.60	$23.60	612,268
2018-12-24	$23.36	$23.94	$22.67	$22.97	$22.97	247,771
2018-12-21	$23.85	$24.00	$22.28	$23.41	$23.41	944,618
2018-12-20	$25.06	$25.61	$23.52	$23.77	$23.77	729,569
2018-12-19	$25.59	$26.62	$24.85	$25.32	$25.32	660,179
2018-12-18	$27.10	$27.71	$25.28	$25.53	$25.53	670,239
2018-12-17	$28.41	$28.41	$26.69	$27.00	$27.00	765,812
2018-12-14	$28.38	$29.72	$27.82	$28.72	$28.72	450,539
2018-12-13	$30.36	$31.06	$28.29	$28.38	$28.38	538,304
2018-12-12	$32.15	$32.53	$30.22	$30.27	$30.27	340,917
2018-12-11	$32.32	$32.99	$31.18	$31.46	$31.46	218,784
2018-12-10	$30.71	$31.96	$30.08	$31.80	$31.80	459,476
2018-12-07	$31.64	$32.81	$29.71	$30.96	$30.96	470,961
2018-12-06	$31.05	$31.65	$30.29	$31.60	$31.60	432,880
2018-12-04	$34.87	$34.97	$31.56	$31.67	$31.67	379,031
2018-12-03	$34.60	$35.01	$34.06	$34.98	$34.98	405,983
2018-11-30	$34.50	$34.98	$33.54	$33.66	$33.66	320,609
2018-11-29	$34.56	$35.25	$34.29	$34.58	$34.58	245,848
2018-11-28	$35.35	$35.68	$34.55	$34.85	$34.85	370,412
2018-11-27	$34.04	$35.25	$33.98	$35.00	$35.00	326,640
2018-11-26	$32.25	$35.03	$32.25	$34.05	$34.05	475,135
2018-11-23	$30.49	$32.18	$30.26	$31.97	$31.97	148,149
2018-11-21	$32.15	$32.44	$30.50	$30.69	$30.69	366,311
2018-11-20	$30.90	$32.52	$30.36	$31.67	$31.67	550,827
2018-11-19	$33.57	$34.06	$31.24	$31.75	$31.75	607,116
2018-11-16	$33.27	$35.60	$33.17	$34.57	$34.57	594,970
2018-11-15	$30.93	$33.60	$30.51	$33.60	$33.60	491,927
2018-11-14	$33.18	$33.18	$30.24	$31.03	$31.03	927,531
2018-11-13	$31.41	$33.64	$31.22	$32.07	$32.07	616,117
2018-11-12	$34.56	$34.58	$30.69	$31.03	$31.03	873,004
2018-11-09	$34.49	$35.48	$34.25	$34.56	$34.56	602,457
2018-11-08	$38.17	$38.17	$33.40	$34.99	$34.99	1,839,320
2018-11-07	$37.70	$38.81	$37.16	$38.64	$38.64	542,851
2018-11-06	$37.37	$37.81	$36.29	$37.34	$37.34	559,990
2018-11-05	$38.24	$38.48	$35.62	$37.52	$37.52	454,706
2018-11-02	$38.31	$39.33	$37.64	$38.13	$38.13	495,747
2018-11-01	$35.90	$39.35	$35.25	$38.31	$38.31	529,111
2018-10-31	$35.69	$36.00	$34.86	$35.90	$35.90	561,344
2018-10-30	$33.57	$36.07	$32.53	$35.33	$35.33	1,175,719
2018-10-29	$35.56	$35.75	$32.93	$33.73	$33.73	568,258
2018-10-26	$34.39	$34.99	$33.75	$34.50	$34.50	919,314
2018-10-25	$33.46	$34.95	$32.80	$34.90	$34.90	805,918
2018-10-24	$33.10	$33.69	$32.72	$33.26	$33.26	929,423
2018-10-23	$32.90	$33.49	$31.45	$33.12	$33.12	1,227,785
2018-10-22	$35.20	$35.32	$33.06	$33.65	$33.65	914,425
2018-10-19	$36.00	$36.70	$34.71	$34.74	$34.74	577,412
2018-10-18	$38.65	$38.65	$35.51	$35.98	$35.98	637,273
2018-10-17	$39.70	$40.18	$38.18	$38.48	$38.48	574,177
2018-10-16	$38.16	$40.00	$37.52	$39.79	$39.79	404,778
2018-10-15	$36.52	$38.09	$35.95	$37.65	$37.65	550,714
2018-10-12	$37.66	$37.78	$35.58	$36.71	$36.71	645,354
2018-10-11	$37.43	$38.67	$36.50	$36.59	$36.59	1,000,239
2018-10-10	$40.69	$41.42	$37.78	$37.85	$37.85	563,242
2018-10-09	$42.72	$43.83	$40.57	$40.80	$40.80	619,227
2018-10-08	$42.72	$43.37	$41.45	$43.13	$43.13	884,171
2018-10-05	$45.39	$45.92	$42.27	$43.15	$43.15	534,456
2018-10-04	$44.71	$44.87	$43.29	$44.31	$44.31	846,740
2018-10-03	$44.99	$46.22	$44.06	$45.27	$45.27	716,683
2018-10-02	$43.51	$44.64	$42.86	$44.61	$44.61	744,263
2018-10-01	$43.50	$43.96	$42.69	$43.34	$43.34	326,961
2018-09-28	$43.70	$44.28	$42.75	$43.40	$43.40	416,518
2018-09-27	$46.00	$46.65	$43.80	$43.90	$43.90	368,063
2018-09-26	$44.70	$46.35	$43.75	$45.90	$45.90	412,988
2018-09-25	$43.70	$44.40	$43.15	$44.35	$44.35	701,006
2018-09-24	$45.80	$47.20	$43.15	$43.35	$43.35	648,963
2018-09-21	$45.10	$47.05	$44.70	$46.35	$46.35	1,357,263
2018-09-20	$44.85	$45.15	$43.45	$45.15	$45.15	571,676
2018-09-19	$43.25	$44.70	$42.95	$44.60	$44.60	532,076
2018-09-18	$41.50	$43.30	$41.20	$43.30	$43.30	342,595
2018-09-17	$43.45	$44.10	$41.45	$41.50	$41.50	437,153
2018-09-14	$43.45	$43.85	$42.45	$42.95	$42.95	831,144
2018-09-13	$43.65	$44.70	$43.10	$43.45	$43.45	475,718
2018-09-12	$43.15	$43.70	$41.60	$43.30	$43.30	635,296
2018-09-11	$44.00	$44.75	$42.45	$43.35	$43.35	599,184
2018-09-10	$42.40	$43.95	$42.10	$43.70	$43.70	951,262
2018-09-07	$39.85	$42.50	$39.68	$42.30	$42.30	766,855
2018-09-06	$39.60	$40.48	$39.20	$40.20	$40.20	813,459
2018-09-05	$41.85	$41.85	$39.30	$39.50	$39.50	780,978
2018-09-04	$42.70	$42.95	$41.68	$41.95	$41.95	526,398
2018-08-31	$41.70	$43.05	$41.65	$43.05	$43.05	298,154
2018-08-30	$42.05	$42.25	$41.46	$41.75	$41.75	279,391
2018-08-29	$41.85	$43.00	$41.30	$41.65	$41.65	270,408
2018-08-28	$43.50	$43.50	$41.35	$41.65	$41.65	353,875
2018-08-27	$40.25	$43.55	$40.05	$43.15	$43.15	582,681
2018-08-24	$40.25	$40.60	$39.80	$40.05	$40.05	242,255
2018-08-23	$41.35	$42.05	$39.48	$40.20	$40.20	523,804
2018-08-22	$39.85	$41.35	$39.35	$41.25	$41.25	502,028
2018-08-21	$38.25	$40.35	$38.25	$40.05	$40.05	1,441,695
2018-08-20	$39.75	$39.82	$37.15	$38.35	$38.35	691,011
2018-08-17	$39.65	$40.35	$37.95	$38.95	$38.95	746,595
2018-08-16	$37.25	$41.05	$37.15	$40.00	$40.00	1,301,810
2018-08-15	$35.90	$37.35	$35.70	$36.80	$36.80	1,002,943
2018-08-14	$35.60	$37.10	$34.43	$36.35	$36.35	1,055,070
2018-08-13	$32.80	$35.55	$32.80	$35.15	$35.15	1,619,820
2018-08-10	$34.60	$34.90	$32.15	$32.80	$32.80	1,110,402
2018-08-09	$33.90	$36.13	$33.50	$34.80	$34.80	926,773
2018-08-08	$36.05	$36.20	$33.23	$34.05	$34.05	1,094,907
2018-08-07	$37.70	$37.73	$35.13	$35.90	$35.90	1,939,300
2018-08-06	$40.20	$41.30	$36.43	$37.90	$37.90	2,669,242
2018-08-03	$43.95	$44.05	$39.50	$40.40	$40.40	2,271,477
2018-08-02	$44.40	$47.25	$44.15	$46.95	$46.95	459,937
2018-08-01	$44.50	$44.90	$44.10	$44.70	$44.70	263,173
2018-07-31	$43.90	$45.40	$43.75	$44.45	$44.45	294,086
2018-07-30	$45.35	$45.50	$43.50	$43.80	$43.80	388,003
2018-07-27	$47.80	$48.00	$45.20	$45.50	$45.50	298,514
2018-07-26	$47.10	$48.30	$47.05	$47.70	$47.70	220,836
2018-07-25	$46.35	$47.60	$46.10	$47.35	$47.35	235,576
2018-07-24	$47.50	$47.50	$45.20	$46.10	$46.10	278,118
2018-07-23	$47.25	$47.95	$46.95	$47.15	$47.15	242,560
2018-07-20	$47.90	$48.00	$47.10	$47.50	$47.50	201,438
2018-07-19	$45.60	$47.90	$45.60	$47.70	$47.70	372,894
2018-07-18	$46.70	$46.75	$45.10	$45.90	$45.90	280,013
2018-07-17	$46.20	$46.75	$45.98	$46.55	$46.55	213,670
2018-07-16	$46.25	$46.50	$45.70	$46.45	$46.45	266,205
2018-07-13	$46.50	$46.60	$45.75	$46.40	$46.40	391,866
2018-07-12	$46.70	$47.05	$45.60	$46.45	$46.45	337,113
2018-07-11	$44.50	$46.30	$44.05	$46.10	$46.10	368,986
2018-07-10	$46.65	$46.70	$44.90	$45.00	$45.00	293,197
2018-07-09	$45.70	$46.75	$45.15	$46.60	$46.60	387,468
2018-07-06	$44.75	$45.50	$44.40	$45.25	$45.25	227,495
2018-07-05	$44.20	$44.90	$43.45	$44.90	$44.90	338,842
2018-07-03	$44.30	$44.45	$42.80	$43.70	$43.70	478,984
2018-07-02	$44.65	$45.40	$43.70	$44.30	$44.30	573,294
2018-06-29	$46.30	$46.55	$44.40	$45.00	$45.00	783,460
2018-06-28	$44.90	$46.30	$43.40	$46.10	$46.10	460,670
2018-06-27	$47.20	$47.20	$44.65	$45.05	$45.05	532,598
2018-06-26	$47.45	$47.78	$46.80	$46.95	$46.95	329,916
2018-06-25	$48.50	$48.95	$46.70	$47.10	$47.10	310,013
2018-06-22	$48.45	$49.45	$47.80	$49.20	$49.20	742,194
2018-06-21	$49.30	$49.30	$47.75	$48.20	$48.20	300,555
2018-06-20	$51.10	$51.65	$49.05	$49.25	$49.25	289,059
2018-06-19	$49.40	$50.65	$48.35	$50.55	$50.55	372,473
2018-06-18	$49.80	$50.70	$49.65	$50.05	$50.05	348,963
2018-06-15	$50.50	$50.90	$49.15	$50.35	$50.35	459,012
2018-06-14	$49.90	$51.35	$49.35	$51.00	$51.00	406,862
2018-06-13	$51.45	$52.45	$49.60	$49.70	$49.70	425,555
2018-06-12	$50.00	$51.45	$49.75	$51.15	$51.15	479,496
2018-06-11	$48.00	$50.10	$47.50	$49.95	$49.95	343,425
2018-06-08	$46.60	$48.30	$46.55	$47.70	$47.70	440,485
2018-06-07	$49.40	$49.60	$46.50	$46.75	$46.75	464,102
2018-06-06	$49.40	$49.55	$48.45	$49.40	$49.40	671,911
2018-06-05	$48.50	$50.25	$48.15	$49.30	$49.30	498,076
2018-06-04	$46.25	$48.85	$45.60	$48.60	$48.60	600,787
2018-06-01	$47.25	$47.45	$45.90	$46.05	$46.05	428,829
2018-05-31	$47.10	$47.10	$45.50	$47.00	$47.00	630,280
2018-05-30	$46.95	$48.65	$46.90	$46.95	$46.95	521,188
2018-05-29	$46.05	$47.35	$46.05	$46.70	$46.70	401,930
2018-05-25	$46.95	$47.15	$46.10	$46.65	$46.65	382,931
2018-05-24	$47.25	$47.35	$46.10	$46.65	$46.65	379,833
2018-05-23	$47.20	$48.06	$46.80	$47.25	$47.25	309,464
2018-05-22	$49.50	$49.75	$47.45	$47.55	$47.55	383,602
2018-05-21	$50.75	$51.00	$48.90	$49.55	$49.55	309,406
2018-05-18	$51.05	$51.40	$50.40	$50.55	$50.55	396,451
2018-05-17	$50.35	$51.60	$50.00	$51.00	$51.00	399,060
2018-05-16	$50.20	$50.55	$49.75	$50.00	$50.00	362,620
2018-05-15	$50.10	$50.60	$49.95	$50.10	$50.10	269,199
2018-05-14	$51.40	$51.55	$50.25	$50.60	$50.60	433,982
2018-05-11	$52.20	$52.85	$51.05	$51.35	$51.35	290,348
2018-05-10	$52.05	$52.90	$51.80	$52.45	$52.45	325,027
2018-05-09	$52.90	$52.90	$50.90	$51.20	$51.20	230,528
2018-05-08	$51.80	$53.05	$51.05	$52.70	$52.70	408,855
2018-05-07	$50.80	$52.75	$50.30	$52.15	$52.15	720,363
2018-05-04	$47.25	$51.20	$47.05	$50.75	$50.75	565,818
2018-05-03	$48.65	$49.65	$44.20	$46.65	$46.65	831,513
2018-05-02	$48.95	$49.85	$48.25	$49.35	$49.35	576,441
2018-05-01	$48.50	$49.05	$47.85	$48.85	$48.85	334,700
2018-04-30	$48.25	$48.70	$47.60	$48.05	$48.05	204,330
2018-04-27	$49.25	$49.55	$47.43	$48.20	$48.20	300,571
2018-04-26	$49.35	$49.92	$48.50	$49.05	$49.05	171,906
2018-04-25	$48.70	$49.05	$47.60	$48.95	$48.95	318,917
2018-04-24	$49.90	$50.43	$48.25	$48.35	$48.35	378,487
2018-04-23	$51.60	$51.60	$49.60	$49.80	$49.80	238,609
2018-04-20	$51.75	$52.75	$51.45	$51.55	$51.55	319,524
2018-04-19	$52.80	$53.10	$51.55	$52.05	$52.05	276,357
2018-04-18	$51.60	$52.95	$51.30	$52.90	$52.90	370,715
2018-04-17	$50.25	$51.45	$49.98	$51.20	$51.20	237,348
2018-04-16	$50.20	$50.35	$49.30	$49.65	$49.65	299,776
2018-04-13	$52.35	$52.35	$49.13	$49.70	$49.70	458,661
2018-04-12	$52.35	$53.11	$51.55	$52.10	$52.10	265,502
2018-04-11	$50.85	$53.20	$50.27	$52.05	$52.05	331,260
2018-04-10	$52.65	$53.33	$50.45	$51.00	$51.00	705,605
2018-04-09	$54.05	$54.15	$51.65	$51.70	$51.70	366,284
2018-04-06	$55.85	$56.80	$53.15	$53.55	$53.55	359,164
2018-04-05	$56.00	$56.85	$55.40	$56.60	$56.60	219,518
2018-04-04	$53.05	$55.95	$52.70	$55.75	$55.75	288,518
2018-04-03	$55.20	$55.58	$54.15	$54.30	$54.30	366,176
2018-04-02	$56.50	$56.75	$54.25	$54.70	$54.70	331,814
2018-03-29	$55.75	$57.67	$55.15	$56.70	$56.70	468,686
2018-03-28	$54.55	$56.40	$53.15	$55.65	$55.65	748,242
2018-03-27	$61.90	$61.90	$53.65	$54.35	$54.35	943,730
2018-03-26	$59.75	$62.32	$59.40	$61.70	$61.70	370,567
2018-03-23	$59.50	$61.00	$58.60	$58.60	$58.60	309,782
2018-03-22	$60.35	$60.55	$59.30	$59.55	$59.55	379,637
2018-03-21	$61.95	$62.08	$60.80	$60.90	$60.90	223,540
2018-03-20	$59.90	$62.30	$59.90	$61.85	$61.85	557,914
2018-03-19	$59.70	$60.45	$59.15	$60.00	$60.00	518,849
2018-03-16	$60.20	$60.80	$58.85	$60.25	$60.25	503,929
2018-03-15	$60.75	$60.75	$59.60	$60.10	$60.10	510,171
2018-03-14	$57.85	$61.83	$57.82	$60.95	$60.95	727,432
2018-03-13	$60.50	$61.25	$56.35	$57.55	$57.55	792,684
2018-03-12	$60.05	$62.00	$59.10	$60.20	$60.20	956,251
2018-03-09	$56.35	$59.00	$56.10	$58.95	$58.95	488,457
2018-03-08	$56.45	$56.90	$55.00	$55.85	$55.85	323,776
2018-03-07	$52.10	$56.20	$52.05	$55.85	$55.85	415,041
2018-03-06	$51.50	$53.10	$51.34	$52.70	$52.70	416,907
2018-03-05	$51.45	$54.00	$50.95	$51.90	$51.90	514,800
2018-03-02	$50.90	$52.00	$49.75	$52.00	$52.00	589,928
2018-03-01	$52.05	$53.35	$50.40	$51.70	$51.70	314,856
2018-02-28	$52.85	$53.90	$51.50	$51.60	$51.60	429,679
2018-02-27	$53.10	$55.35	$52.70	$52.80	$52.80	533,416
2018-02-26	$51.05	$53.05	$50.36	$52.70	$52.70	718,097
2018-02-23	$45.85	$48.05	$45.85	$48.00	$48.00	206,021
2018-02-22	$45.75	$46.40	$45.00	$45.45	$45.45	111,753
2018-02-21	$45.75	$46.23	$45.50	$45.60	$45.60	263,390
2018-02-20	$46.45	$46.60	$45.25	$45.50	$45.50	199,832
2018-02-16	$46.40	$47.15	$46.25	$46.65	$46.65	172,255
2018-02-15	$45.65	$46.65	$45.00	$46.65	$46.65	170,716
2018-02-14	$44.05	$45.53	$44.05	$45.45	$45.45	218,224
2018-02-13	$44.45	$45.00	$44.25	$44.55	$44.55	171,655
2018-02-12	$43.75	$44.85	$43.25	$44.60	$44.60	212,584
2018-02-09	$44.15	$45.30	$42.60	$43.70	$43.70	518,398
2018-02-08	$45.30	$45.80	$43.45	$43.70	$43.70	280,772
2018-02-07	$44.10	$45.40	$43.85	$45.25	$45.25	179,416
2018-02-06	$42.35	$44.15	$41.30	$44.00	$44.00	285,254
2018-02-05	$43.95	$45.10	$43.05	$43.25	$43.25	336,396
2018-02-02	$45.65	$45.75	$44.40	$44.55	$44.55	261,812
2018-02-01	$45.90	$46.60	$45.45	$45.80	$45.80	161,288
2018-01-31	$46.25	$46.75	$46.05	$46.15	$46.15	168,844
2018-01-30	$46.25	$46.65	$45.75	$46.10	$46.10	219,459
2018-01-29	$46.60	$47.50	$46.25	$46.70	$46.70	202,291
2018-01-26	$46.75	$46.90	$45.80	$46.80	$46.80	192,850
2018-01-25	$44.20	$46.75	$44.10	$46.65	$46.65	580,353
2018-01-24	$44.90	$45.85	$43.90	$44.20	$44.20	163,952
2018-01-23	$43.25	$44.95	$42.80	$44.75	$44.75	228,675
2018-01-22	$42.70	$43.65	$42.67	$43.10	$43.10	429,774
2018-01-19	$42.15	$42.75	$42.05	$42.40	$42.40	262,043
2018-01-18	$42.10	$43.15	$42.00	$42.20	$42.20	401,624
2018-01-17	$42.85	$43.75	$42.30	$43.50	$43.50	177,800
2018-01-16	$43.75	$44.20	$42.35	$42.55	$42.55	208,635
2018-01-12	$43.00	$43.75	$42.88	$43.60	$43.60	136,972
2018-01-11	$42.30	$43.50	$42.20	$42.95	$42.95	179,160
2018-01-10	$42.25	$42.45	$41.25	$42.20	$42.20	232,259
2018-01-09	$42.70	$42.80	$42.00	$42.35	$42.35	327,856
2018-01-08	$42.80	$42.85	$42.26	$42.70	$42.70	275,525
2018-01-05	$42.65	$42.85	$42.35	$42.75	$42.75	180,410
2018-01-04	$43.95	$44.40	$42.65	$42.65	$42.65	253,495
2018-01-03	$43.80	$44.30	$43.63	$43.80	$43.80	291,895
2018-01-02	$47.00	$47.00	$43.45	$43.80	$43.80	503,920
2017-12-29	$46.40	$47.10	$46.15	$46.95	$46.95	424,295
2017-12-28	$45.80	$46.45	$45.60	$46.45	$46.45	151,213
2017-12-27	$45.95	$46.35	$45.45	$45.75	$45.75	237,754
2017-12-26	$44.20	$46.10	$44.20	$45.95	$45.95	167,002
2017-12-22	$43.70	$44.25	$43.50	$44.10	$44.10	284,180
2017-12-21	$44.83	$45.00	$43.88	$44.00	$44.00	271,808
2017-12-20	$45.30	$45.90	$44.75	$44.80	$44.80	269,015
2017-12-19	$45.88	$46.60	$45.20	$45.30	$45.30	318,937
2017-12-18	$43.73	$47.75	$43.33	$46.00	$46.00	777,687
2017-12-15	$42.15	$43.05	$41.93	$42.95	$42.95	388,756
2017-12-14	$41.60	$42.00	$41.25	$41.95	$41.95	158,308
2017-12-13	$40.10	$41.55	$40.10	$41.45	$41.45	190,429
2017-12-12	$39.80	$41.00	$39.65	$40.10	$40.10	311,508
2017-12-11	$40.35	$40.45	$39.80	$39.80	$39.80	195,484
2017-12-08	$40.50	$40.80	$40.00	$40.10	$40.10	204,585
2017-12-07	$40.05	$40.45	$39.90	$40.20	$40.20	175,129
2017-12-06	$40.50	$40.85	$39.90	$39.90	$39.90	198,830
2017-12-05	$39.60	$41.00	$39.30	$40.55	$40.55	355,205
2017-12-04	$39.80	$40.10	$39.10	$39.35	$39.35	312,440
2017-12-01	$40.25	$40.25	$39.20	$39.55	$39.55	392,876
2017-11-30	$40.35	$40.50	$40.00	$40.45	$40.45	190,218
2017-11-29	$40.15	$40.55	$39.75	$40.10	$40.10	204,216
2017-11-28	$40.40	$40.53	$39.90	$40.10	$40.10	378,468
2017-11-27	$40.40	$40.85	$40.35	$40.40	$40.40	246,066
2017-11-24	$40.30	$40.55	$40.20	$40.50	$40.50	124,593
2017-11-22	$40.60	$40.95	$40.30	$40.30	$40.30	345,134
2017-11-21	$40.20	$40.90	$40.00	$40.70	$40.70	533,715
2017-11-20	$39.50	$40.10	$39.10	$40.00	$40.00	408,878
2017-11-17	$39.05	$39.70	$38.98	$39.65	$39.65	358,071
2017-11-16	$37.85	$39.25	$37.85	$39.15	$39.15	579,594
2017-11-15	$37.25	$38.10	$36.78	$37.65	$37.65	512,025
2017-11-14	$37.15	$37.60	$37.15	$37.50	$37.50	335,826
2017-11-13	$37.40	$37.45	$37.00	$37.30	$37.30	370,122
2017-11-10	$36.80	$37.50	$36.75	$37.40	$37.40	277,233
2017-11-09	$36.90	$37.30	$36.70	$36.90	$36.90	459,690
2017-11-08	$36.80	$37.05	$36.65	$36.95	$36.95	315,989
2017-11-07	$36.55	$37.35	$36.45	$36.85	$36.85	517,847
2017-11-06	$35.45	$36.90	$35.30	$36.75	$36.75	344,027
2017-11-03	$35.00	$36.00	$34.73	$35.30	$35.30	517,805
2017-11-02	$35.20	$36.50	$34.10	$34.95	$34.95	744,790
2017-11-01	$36.60	$36.60	$36.20	$36.30	$36.30	411,231
2017-10-31	$35.45	$36.45	$35.30	$36.45	$36.45	393,697
2017-10-30	$35.40	$35.70	$35.10	$35.35	$35.35	374,077
2017-10-27	$35.40	$35.75	$35.10	$35.55	$35.55	438,885
2017-10-26	$34.85	$35.35	$34.65	$35.30	$35.30	420,854
2017-10-25	$33.90	$34.75	$33.60	$34.70	$34.70	629,321
2017-10-24	$33.60	$33.95	$33.50	$33.85	$33.85	301,579
2017-10-23	$33.40	$33.75	$33.35	$33.60	$33.60	187,559
2017-10-20	$33.05	$33.30	$32.90	$33.25	$33.25	150,037
2017-10-19	$32.45	$32.85	$32.25	$32.85	$32.85	238,939
2017-10-18	$32.50	$32.90	$32.30	$32.70	$32.70	239,948
2017-10-17	$32.60	$32.65	$32.25	$32.40	$32.40	301,396
2017-10-16	$33.10	$33.35	$32.55	$32.55	$32.55	184,301
2017-10-13	$32.95	$33.05	$32.65	$33.00	$33.00	223,925
2017-10-12	$32.90	$33.00	$32.50	$32.85	$32.85	189,887
2017-10-11	$33.70	$33.75	$33.10	$33.10	$33.10	270,567
2017-10-10	$33.70	$33.90	$33.60	$33.75	$33.75	224,054
2017-10-09	$33.80	$34.00	$33.45	$33.60	$33.60	224,010
2017-10-06	$33.70	$33.92	$33.50	$33.90	$33.90	270,281
2017-10-05	$33.45	$33.75	$33.40	$33.70	$33.70	209,457
2017-10-04	$32.75	$33.50	$32.70	$33.45	$33.45	213,899
2017-10-03	$32.55	$32.90	$32.40	$32.80	$32.80	324,281
2017-10-02	$31.75	$32.45	$31.51	$32.45	$32.45	226,384
2017-09-29	$31.35	$31.80	$31.20	$31.65	$31.65	419,474
2017-09-28	$31.65	$31.75	$31.25	$31.45	$31.45	196,406
2017-09-27	$31.35	$31.90	$31.15	$31.75	$31.75	309,394
2017-09-26	$31.70	$31.80	$31.15	$31.20	$31.20	378,962
2017-09-25	$32.10	$32.10	$31.45	$31.75	$31.75	215,357
2017-09-22	$31.85	$32.30	$31.70	$32.15	$32.15	159,382
2017-09-21	$32.35	$32.40	$31.85	$31.95	$31.95	185,513
2017-09-20	$32.15	$32.55	$32.00	$32.30	$32.30	219,586
2017-09-19	$31.50	$32.35	$31.45	$32.25	$32.25	400,083
2017-09-18	$30.80	$31.40	$30.65	$31.40	$31.40	208,955
2017-09-15	$30.60	$30.88	$30.30	$30.85	$30.85	470,893
2017-09-14	$30.05	$30.70	$29.90	$30.60	$30.60	209,823
2017-09-13	$29.85	$30.15	$29.65	$30.15	$30.15	147,227
2017-09-12	$29.80	$30.00	$29.60	$29.95	$29.95	157,937
2017-09-11	$29.85	$30.10	$29.20	$29.85	$29.85	319,905
2017-09-08	$30.35	$30.35	$29.45	$29.65	$29.65	347,921
2017-09-07	$30.95	$30.95	$30.26	$30.40	$30.40	261,505
2017-09-06	$31.60	$31.65	$30.65	$30.80	$30.80	239,907
2017-09-05	$31.55	$31.80	$31.15	$31.55	$31.55	182,338
2017-09-01	$31.70	$31.70	$31.00	$31.60	$31.60	306,748
2017-08-31	$30.40	$31.85	$30.00	$31.75	$31.75	510,683
2017-08-30	$29.60	$30.30	$29.45	$30.30	$30.30	195,560
2017-08-29	$28.95	$29.65	$28.80	$29.45	$29.45	305,408
2017-08-28	$28.85	$29.15	$28.65	$29.15	$29.15	133,537
2017-08-25	$29.05	$29.15	$28.45	$28.80	$28.80	153,711
2017-08-24	$28.70	$29.15	$28.45	$28.90	$28.90	130,238
2017-08-23	$28.85	$28.90	$28.31	$28.40	$28.40	185,437
2017-08-22	$29.20	$29.20	$28.30	$28.90	$28.90	330,115
2017-08-21	$29.65	$29.75	$28.70	$29.20	$29.20	298,376
2017-08-18	$29.30	$29.75	$29.10	$29.75	$29.75	277,068
2017-08-17	$29.70	$29.75	$29.10	$29.30	$29.30	263,139
2017-08-16	$29.55	$29.83	$29.35	$29.75	$29.75	216,180
2017-08-15	$29.75	$29.75	$29.00	$29.55	$29.55	144,031
2017-08-14	$29.80	$29.95	$29.35	$29.65	$29.65	253,381
2017-08-11	$29.05	$29.90	$28.90	$29.45	$29.45	270,502
2017-08-10	$30.35	$30.50	$29.35	$29.40	$29.40	267,317
2017-08-09	$31.00	$31.05	$30.40	$30.50	$30.50	136,999
2017-08-08	$31.70	$31.79	$31.00	$31.15	$31.15	180,533
2017-08-07	$32.00	$32.40	$31.10	$31.80	$31.80	354,696
2017-08-04	$31.05	$32.60	$31.05	$31.95	$31.95	226,360
2017-08-03	$30.00	$31.60	$29.60	$30.95	$30.95	297,290
2017-08-02	$30.35	$30.35	$29.43	$29.90	$29.90	236,417
2017-08-01	$30.75	$30.75	$30.10	$30.35	$30.35	133,569
2017-07-31	$31.05	$31.05	$30.35	$30.55	$30.55	208,223
2017-07-28	$30.65	$31.15	$30.45	$31.05	$31.05	173,323
2017-07-27	$31.30	$31.40	$30.10	$30.75	$30.75	242,595
2017-07-26	$31.00	$31.50	$30.85	$31.25	$31.25	134,381
2017-07-25	$30.40	$30.95	$30.15	$30.90	$30.90	220,045
2017-07-24	$30.10	$30.30	$29.90	$30.25	$30.25	139,743
2017-07-21	$30.25	$30.25	$29.85	$30.05	$30.05	318,797
2017-07-20	$30.25	$30.40	$29.95	$30.05	$30.05	184,156
2017-07-19	$30.55	$30.90	$29.95	$30.20	$30.20	286,234
2017-07-18	$30.20	$30.70	$29.75	$30.50	$30.50	221,324
2017-07-17	$30.35	$30.75	$30.05	$30.40	$30.40	147,942
2017-07-14	$30.60	$30.80	$30.25	$30.40	$30.40	165,848
2017-07-13	$30.50	$30.70	$30.30	$30.65	$30.65	172,420
2017-07-12	$31.00	$31.23	$30.35	$30.50	$30.50	304,591
2017-07-11	$30.50	$31.00	$30.40	$30.75	$30.75	654,517
2017-07-10	$31.15	$31.45	$30.35	$30.45	$30.45	517,125
2017-07-07	$30.80	$31.50	$30.65	$31.25	$31.25	119,546
2017-07-06	$31.00	$31.25	$30.65	$30.70	$30.70	170,279
2017-07-05	$31.05	$31.35	$30.70	$31.20	$31.20	165,116
2017-07-03	$31.80	$31.80	$30.65	$31.20	$31.20	112,070
2017-06-30	$32.20	$32.40	$31.45	$31.65	$31.65	283,155
2017-06-29	$32.70	$33.10	$31.35	$32.15	$32.15	294,978
2017-06-28	$33.20	$33.40	$32.58	$32.70	$32.70	308,192
2017-06-27	$33.85	$33.85	$32.75	$32.80	$32.80	190,196
2017-06-26	$32.75	$34.20	$32.75	$33.90	$33.90	240,227
2017-06-23	$32.60	$32.75	$32.20	$32.55	$32.55	481,733
2017-06-22	$32.50	$32.90	$32.40	$32.55	$32.55	110,904
2017-06-21	$32.40	$32.63	$32.05	$32.50	$32.50	218,396
2017-06-20	$32.50	$32.65	$32.25	$32.35	$32.35	109,151
2017-06-19	$33.00	$33.25	$32.35	$32.55	$32.55	159,232
2017-06-16	$32.10	$33.05	$32.10	$32.80	$32.80	313,946
2017-06-15	$31.95	$32.40	$31.90	$32.40	$32.40	140,983
2017-06-14	$32.30	$32.50	$32.05	$32.30	$32.30	247,730
2017-06-13	$32.35	$32.57	$32.15	$32.25	$32.25	168,506
2017-06-12	$32.55	$32.58	$31.90	$32.35	$32.35	142,466
2017-06-09	$33.25	$33.30	$32.50	$32.55	$32.55	293,749
2017-06-08	$32.60	$33.20	$32.50	$33.10	$33.10	186,943
2017-06-07	$32.20	$32.60	$31.90	$32.50	$32.50	216,361
2017-06-06	$32.10	$33.00	$31.95	$32.20	$32.20	304,647
2017-06-05	$33.05	$33.10	$32.20	$32.25	$32.25	313,364
2017-06-02	$33.55	$33.95	$33.00	$33.05	$33.05	197,587
2017-06-01	$32.20	$33.65	$32.17	$33.55	$33.55	354,481
2017-05-31	$32.00	$32.30	$31.85	$32.25	$32.25	239,830
2017-05-30	$31.45	$32.15	$31.30	$31.95	$31.95	167,307
2017-05-26	$31.80	$31.85	$31.00	$31.50	$31.50	245,008
2017-05-25	$29.10	$31.80	$29.00	$31.80	$31.80	940,560
2017-05-24	$28.95	$29.10	$28.50	$29.00	$29.00	158,269
2017-05-23	$29.05	$29.20	$28.48	$28.85	$28.85	237,509
2017-05-22	$29.10	$29.25	$28.70	$29.05	$29.05	218,002
2017-05-19	$28.95	$29.55	$28.85	$28.95	$28.95	257,021
2017-05-18	$28.95	$29.35	$28.75	$28.80	$28.80	161,984
2017-05-17	$29.20	$29.70	$29.10	$29.10	$29.10	163,958
2017-05-16	$29.85	$30.05	$29.35	$29.80	$29.80	124,551
2017-05-15	$29.55	$30.00	$29.55	$29.85	$29.85	124,101
2017-05-12	$29.45	$29.80	$29.37	$29.55	$29.55	151,222
2017-05-11	$30.00	$30.50	$29.70	$29.75	$29.75	202,817
2017-05-10	$29.10	$30.25	$29.00	$30.15	$30.15	317,658
2017-05-09	$28.80	$29.35	$28.60	$29.10	$29.10	209,200
2017-05-08	$28.60	$29.15	$28.45	$28.85	$28.85	172,219
2017-05-05	$29.00	$29.25	$28.55	$28.70	$28.70	266,829
2017-05-04	$28.20	$28.93	$26.80	$28.50	$28.50	359,349
2017-05-03	$28.20	$28.38	$27.65	$28.30	$28.30	240,597
2017-05-02	$27.95	$28.80	$27.90	$28.45	$28.45	212,611
2017-05-01	$27.60	$28.30	$27.60	$28.00	$28.00	224,432
2017-04-28	$27.80	$27.95	$27.30	$27.50	$27.50	241,464
2017-04-27	$28.50	$28.55	$27.75	$27.85	$27.85	176,099
2017-04-26	$28.70	$28.85	$28.25	$28.35	$28.35	281,845
2017-04-25	$28.30	$29.00	$28.10	$28.75	$28.75	658,450
2017-04-24	$28.65	$28.80	$27.95	$28.05	$28.05	352,602
2017-04-21	$27.45	$28.30	$27.10	$28.15	$28.15	331,662
2017-04-20	$27.40	$27.95	$27.20	$27.60	$27.60	220,826
2017-04-19	$26.50	$27.35	$26.48	$27.15	$27.15	298,102
2017-04-18	$26.05	$26.55	$26.05	$26.35	$26.35	191,268
2017-04-17	$25.65	$26.25	$25.45	$26.25	$26.25	197,361
2017-04-13	$25.25	$25.80	$25.25	$25.50	$25.50	237,433
2017-04-12	$25.50	$25.70	$25.20	$25.35	$25.35	242,324
2017-04-11	$25.55	$25.85	$25.35	$25.60	$25.60	283,569
2017-04-10	$25.25	$26.53	$24.95	$25.65	$25.65	378,294
2017-04-07	$24.75	$25.25	$24.60	$25.15	$25.15	353,948
2017-04-06	$23.60	$24.80	$23.10	$24.75	$24.75	295,291
2017-04-05	$24.15	$24.40	$23.50	$23.65	$23.65	241,408
2017-04-04	$23.40	$24.10	$23.35	$23.95	$23.95	222,300
2017-04-03	$24.45	$24.45	$23.55	$23.55	$23.55	303,388
2017-03-31	$24.45	$24.48	$23.55	$24.35	$24.35	272,767
2017-03-30	$23.75	$24.45	$23.75	$24.45	$24.45	251,623
2017-03-29	$23.60	$23.91	$23.25	$23.70	$23.70	282,351
2017-03-28	$23.45	$23.70	$22.95	$23.65	$23.65	208,473
2017-03-27	$23.10	$23.65	$23.10	$23.50	$23.50	148,578
2017-03-24	$23.10	$23.70	$23.10	$23.65	$23.65	157,213
2017-03-23	$23.50	$23.80	$23.10	$23.25	$23.25	268,323
2017-03-22	$24.10	$24.35	$23.45	$23.55	$23.55	274,896
2017-03-21	$25.35	$25.40	$24.05	$24.15	$24.15	396,864
2017-03-20	$25.25	$25.55	$24.95	$25.20	$25.20	214,170
2017-03-17	$25.30	$25.50	$25.10	$25.35	$25.35	308,975
2017-03-16	$25.10	$25.60	$24.70	$25.25	$25.25	172,867
2017-03-15	$23.85	$25.10	$23.75	$24.90	$24.90	266,061
2017-03-14	$24.50	$24.65	$23.50	$23.55	$23.55	308,274
2017-03-13	$23.90	$24.70	$23.80	$24.60	$24.60	254,877
2017-03-10	$23.75	$24.23	$23.50	$24.00	$24.00	488,458
2017-03-09	$25.95	$26.00	$23.10	$23.50	$23.50	829,675
2017-03-08	$26.30	$27.05	$24.60	$25.50	$25.50	700,282
2017-03-07	$26.30	$27.80	$26.25	$26.90	$26.90	573,352
2017-03-06	$26.75	$26.95	$26.20	$26.35	$26.35	88,857
2017-03-03	$27.50	$27.85	$26.80	$27.00	$27.00	243,066
2017-03-02	$27.90	$28.15	$27.48	$27.55	$27.55	141,539
2017-03-01	$28.20	$28.50	$27.65	$28.20	$28.20	173,998
2017-02-28	$28.80	$28.80	$27.70	$27.90	$27.90	148,848
2017-02-27	$28.00	$28.90	$27.85	$28.90	$28.90	119,516
2017-02-24	$28.30	$28.65	$28.00	$28.00	$28.00	60,814
2017-02-23	$28.90	$28.90	$28.00	$28.45	$28.45	109,392
2017-02-22	$28.45	$28.95	$28.20	$28.80	$28.80	119,510
2017-02-21	$29.05	$29.13	$28.15	$28.50	$28.50	110,795
2017-02-17	$29.10	$29.25	$28.70	$29.00	$29.00	108,541
2017-02-16	$28.85	$29.55	$28.85	$29.05	$29.05	116,640
2017-02-15	$28.60	$29.15	$28.45	$28.80	$28.80	145,867
2017-02-14	$28.50	$28.75	$28.25	$28.75	$28.75	100,741
2017-02-13	$28.35	$28.80	$28.05	$28.60	$28.60	160,017
2017-02-10	$28.35	$28.40	$27.90	$28.15	$28.15	94,914
2017-02-09	$27.95	$28.50	$27.85	$28.35	$28.35	81,894
2017-02-08	$27.75	$27.95	$27.25	$27.65	$27.65	136,136
2017-02-07	$27.50	$27.75	$27.25	$27.65	$27.65	77,746
2017-02-06	$28.20	$28.20	$27.38	$27.50	$27.50	65,690
2017-02-03	$27.55	$28.20	$27.55	$28.15	$28.15	107,063
2017-02-02	$27.75	$27.95	$27.25	$27.40	$27.40	72,741
2017-02-01	$28.35	$28.35	$27.20	$27.90	$27.90	233,241
2017-01-31	$28.45	$28.50	$28.20	$28.25	$28.25	94,905
2017-01-30	$29.15	$29.15	$28.35	$28.50	$28.50	86,062
2017-01-27	$29.30	$29.40	$28.75	$29.35	$29.35	71,731
2017-01-26	$29.25	$29.45	$28.95	$29.30	$29.30	83,799
2017-01-25	$29.15	$29.40	$28.95	$29.25	$29.25	83,723
2017-01-24	$28.90	$29.25	$28.50	$28.95	$28.95	219,604
2017-01-23	$28.80	$29.05	$28.70	$28.80	$28.80	135,258
2017-01-20	$28.45	$29.20	$28.45	$28.85	$28.85	242,734
2017-01-19	$28.75	$28.85	$28.18	$28.40	$28.40	120,363
2017-01-18	$28.05	$28.80	$27.90	$28.75	$28.75	146,292
2017-01-17	$28.50	$28.50	$27.90	$28.05	$28.05	100,371
2017-01-13	$28.55	$29.10	$28.45	$28.55	$28.55	123,520
2017-01-12	$29.50	$29.50	$28.00	$28.45	$28.45	123,816
2017-01-11	$29.20	$29.70	$28.85	$29.60	$29.60	321,367
2017-01-10	$27.80	$29.45	$27.80	$29.15	$29.15	521,754
2017-01-09	$27.90	$28.05	$27.30	$27.60	$27.60	202,252
2017-01-06	$28.20	$28.20	$27.60	$27.80	$27.80	101,349
2017-01-05	$27.95	$28.65	$27.95	$28.25	$28.25	91,931
2017-01-04	$27.95	$28.50	$27.90	$28.10	$28.10	156,650
2017-01-03	$29.00	$29.13	$27.55	$27.75	$27.75	196,492
2016-12-30	$28.50	$28.90	$28.05	$28.75	$28.75	123,095
2016-12-29	$28.10	$28.50	$28.10	$28.30	$28.30	86,836
2016-12-28	$28.65	$28.65	$27.90	$27.95	$27.95	97,713
2016-12-27	$27.75	$28.75	$27.75	$28.70	$28.70	69,092
2016-12-23	$28.15	$28.50	$27.63	$27.90	$27.90	121,109
2016-12-22	$28.75	$28.85	$28.00	$28.40	$28.40	82,944
2016-12-21	$28.60	$28.95	$27.60	$28.75	$28.75	210,050
2016-12-20	$28.75	$29.75	$28.40	$28.65	$28.65	274,215
2016-12-19	$28.50	$28.85	$28.00	$28.70	$28.70	375,603
2016-12-16	$27.40	$27.50	$27.00	$27.20	$27.20	284,038
2016-12-15	$26.85	$27.60	$26.70	$27.25	$27.25	299,900
2016-12-14	$26.70	$26.95	$26.55	$26.70	$26.70	109,743
2016-12-13	$26.95	$27.10	$26.75	$26.80	$26.80	127,210
2016-12-12	$26.70	$27.15	$26.03	$26.35	$26.35	120,819
2016-12-09	$27.45	$27.55	$26.60	$26.85	$26.85	145,254
2016-12-08	$27.50	$27.60	$27.10	$27.40	$27.40	136,057
2016-12-07	$25.70	$27.50	$25.65	$27.50	$27.50	259,751
2016-12-06	$25.50	$26.00	$25.20	$25.70	$25.70	74,733
2016-12-05	$24.80	$25.35	$24.80	$25.35	$25.35	70,434
2016-12-02	$24.85	$25.30	$24.75	$24.75	$24.75	79,584
2016-12-01	$25.40	$25.40	$24.65	$24.90	$24.90	183,239
2016-11-30	$25.90	$26.00	$25.05	$25.40	$25.40	91,685
2016-11-29	$25.75	$26.00	$25.35	$25.80	$25.80	86,067
2016-11-28	$25.50	$25.85	$25.20	$25.80	$25.80	260,007
2016-11-25	$25.25	$25.65	$25.25	$25.50	$25.50	42,659
2016-11-23	$24.85	$25.40	$24.80	$25.30	$25.30	117,388
2016-11-22	$24.45	$25.00	$24.30	$24.90	$24.90	223,574
2016-11-21	$24.60	$24.85	$24.20	$24.35	$24.35	111,978
2016-11-18	$24.70	$24.95	$24.45	$24.50	$24.50	126,581
2016-11-17	$23.65	$25.12	$23.60	$24.50	$24.50	234,128
2016-11-16	$23.35	$23.65	$23.25	$23.60	$23.60	115,905
2016-11-15	$23.00	$23.35	$22.70	$23.25	$23.25	100,500
2016-11-14	$23.25	$23.50	$22.70	$23.00	$23.00	172,114
2016-11-11	$22.75	$23.20	$22.70	$23.00	$23.00	349,374
2016-11-10	$24.20	$24.25	$22.75	$23.00	$23.00	260,403
2016-11-09	$24.00	$24.85	$22.60	$23.50	$23.50	300,979
2016-11-08	$21.45	$21.60	$21.00	$21.20	$21.20	69,981
2016-11-07	$21.95	$21.95	$21.35	$21.40	$21.40	90,833
2016-11-04	$21.10	$21.80	$21.10	$21.35	$21.35	73,242
2016-11-03	$20.90	$21.60	$20.90	$21.00	$21.00	71,630
2016-11-02	$21.75	$22.05	$20.80	$20.90	$20.90	101,942
2016-11-01	$22.45	$22.45	$21.25	$21.60	$21.60	110,180
2016-10-31	$22.75	$22.80	$22.15	$22.50	$22.50	180,949
2016-10-28	$22.45	$22.80	$22.25	$22.50	$22.50	67,688
2016-10-27	$22.95	$23.00	$22.35	$22.55	$22.55	96,511
2016-10-26	$22.95	$23.15	$22.55	$22.75	$22.75	101,869
2016-10-25	$23.40	$23.60	$22.95	$23.05	$23.05	73,252
2016-10-24	$23.60	$23.75	$23.04	$23.45	$23.45	121,785
2016-10-21	$23.25	$23.50	$23.10	$23.30	$23.30	56,650
2016-10-20	$23.40	$23.55	$23.25	$23.45	$23.45	70,138
2016-10-19	$23.35	$23.70	$23.15	$23.35	$23.35	88,987
2016-10-18	$23.05	$23.40	$22.85	$23.20	$23.20	79,496
2016-10-17	$22.75	$22.95	$22.60	$22.80	$22.80	79,257
2016-10-14	$23.05	$23.25	$22.59	$22.79	$22.79	54,240
2016-10-13	$22.87	$23.19	$22.80	$22.95	$22.95	65,464
2016-10-12	$23.05	$23.23	$22.69	$23.08	$23.08	49,340
2016-10-11	$23.79	$24.00	$22.91	$23.03	$23.03	124,016
2016-10-10	$24.06	$24.31	$23.90	$23.95	$23.95	79,167
2016-10-07	$24.06	$24.13	$23.74	$23.94	$23.94	173,845
2016-10-06	$23.76	$24.22	$23.66	$23.99	$23.99	132,905
2016-10-05	$23.50	$23.97	$23.50	$23.88	$23.88	84,571
2016-10-04	$23.31	$23.63	$23.05	$23.35	$23.35	98,936
2016-10-03	$23.38	$23.57	$23.02	$23.34	$23.34	106,387
2016-09-30	$23.33	$23.69	$23.17	$23.53	$23.53	210,234
2016-09-29	$23.61	$23.69	$23.12	$23.21	$23.21	107,309
2016-09-28	$23.70	$24.20	$23.47	$23.62	$23.62	134,223
2016-09-27	$23.45	$24.15	$23.45	$23.70	$23.70	201,036
2016-09-26	$23.48	$23.83	$23.39	$23.39	$23.39	66,358
2016-09-23	$24.03	$24.15	$23.52	$23.70	$23.70	89,319
2016-09-22	$23.17	$24.01	$22.91	$23.96	$23.96	204,507
2016-09-21	$22.60	$23.06	$22.28	$23.03	$23.03	201,176
2016-09-20	$22.14	$22.92	$22.11	$22.59	$22.59	239,725
2016-09-19	$21.66	$22.26	$21.49	$22.03	$22.03	125,426
2016-09-16	$21.40	$21.57	$21.15	$21.50	$21.50	112,679
2016-09-15	$21.38	$21.56	$21.17	$21.39	$21.39	92,140
2016-09-14	$21.32	$21.53	$20.90	$21.36	$21.36	77,699
2016-09-13	$21.78	$21.80	$21.02	$21.26	$21.26	105,887
2016-09-12	$21.54	$21.94	$21.52	$21.93	$21.93	66,580
2016-09-09	$22.17	$22.27	$21.69	$21.69	$21.69	124,683
2016-09-08	$22.76	$22.76	$21.99	$22.35	$22.35	78,959
2016-09-07	$22.06	$23.10	$22.06	$22.73	$22.73	344,875
2016-09-06	$21.43	$22.07	$21.21	$21.99	$21.99	350,501
2016-09-02	$21.02	$21.48	$21.02	$21.38	$21.38	102,105
2016-09-01	$21.22	$21.22	$20.18	$20.91	$20.91	190,645
2016-08-31	$20.96	$21.29	$20.70	$21.23	$21.23	163,192
2016-08-30	$20.99	$21.12	$20.73	$21.04	$21.04	102,911
2016-08-29	$20.65	$21.01	$20.65	$20.93	$20.93	110,013
2016-08-26	$20.96	$21.21	$20.66	$20.69	$20.69	120,395
2016-08-25	$21.33	$21.67	$20.82	$20.97	$20.97	184,903
2016-08-24	$21.28	$21.99	$21.28	$21.40	$21.40	318,947
2016-08-23	$20.93	$21.28	$20.79	$21.26	$21.26	193,104
2016-08-22	$20.57	$20.91	$20.38	$20.78	$20.78	236,822
2016-08-19	$20.09	$20.81	$19.95	$20.57	$20.57	145,751
2016-08-18	$19.86	$20.22	$19.86	$20.15	$20.15	118,490
2016-08-17	$20.42	$20.42	$19.89	$19.89	$19.89	105,698
2016-08-16	$20.99	$21.04	$20.25	$20.49	$20.49	169,333
2016-08-15	$20.89	$21.19	$20.76	$21.00	$21.00	88,758
2016-08-12	$20.96	$21.11	$20.81	$20.82	$20.82	84,511
2016-08-11	$21.10	$21.18	$20.82	$20.97	$20.97	102,809
2016-08-10	$20.99	$21.11	$20.91	$20.97	$20.97	150,932
2016-08-09	$20.94	$21.15	$20.91	$21.02	$21.02	199,198
2016-08-08	$21.00	$21.14	$20.72	$20.97	$20.97	166,378
2016-08-05	$20.77	$21.33	$20.53	$21.00	$21.00	276,381
2016-08-04	$20.95	$21.50	$20.62	$20.77	$20.77	239,355
2016-08-03	$20.39	$20.66	$19.86	$20.48	$20.48	232,411
2016-08-02	$20.40	$20.64	$20.29	$20.44	$20.44	160,680
2016-08-01	$20.48	$20.48	$19.76	$20.42	$20.42	206,569
2016-07-29	$20.43	$20.71	$20.34	$20.53	$20.53	102,306
2016-07-28	$20.62	$20.88	$20.50	$20.52	$20.52	122,884
2016-07-27	$21.36	$21.49	$20.76	$20.78	$20.78	131,500
2016-07-26	$21.10	$21.37	$21.10	$21.36	$21.36	209,039
2016-07-25	$21.00	$21.34	$20.93	$21.07	$21.07	103,049
2016-07-22	$20.74	$21.01	$20.65	$20.99	$20.99	161,508
2016-07-21	$20.75	$20.98	$20.63	$20.75	$20.75	253,473
2016-07-20	$20.63	$20.74	$20.48	$20.72	$20.72	98,371
2016-07-19	$20.35	$20.54	$19.97	$20.49	$20.49	229,031
2016-07-18	$20.15	$20.31	$19.96	$20.30	$20.30	91,352
2016-07-15	$20.19	$20.22	$19.90	$20.19	$20.19	98,140
2016-07-14	$20.45	$20.45	$20.05	$20.07	$20.07	48,558
2016-07-13	$20.22	$20.48	$20.00	$20.21	$20.21	114,384
2016-07-12	$19.97	$20.35	$19.84	$20.08	$20.08	229,091
2016-07-11	$19.90	$20.00	$19.65	$19.87	$19.87	176,901
2016-07-08	$19.45	$19.98	$19.31	$19.92	$19.92	273,493
2016-07-07	$18.25	$19.23	$18.25	$19.22	$19.22	251,981
2016-07-06	$17.80	$18.49	$17.75	$18.31	$18.31	140,953
2016-07-05	$18.08	$18.15	$17.55	$17.98	$17.98	123,708
2016-07-01	$18.49	$18.68	$17.91	$18.00	$18.00	107,902
2016-06-30	$18.04	$18.51	$17.80	$18.48	$18.48	626,112
2016-06-29	$17.14	$17.95	$16.93	$17.95	$17.95	179,132
2016-06-28	$16.70	$17.11	$16.70	$16.86	$16.86	214,409
2016-06-27	$16.76	$16.79	$16.40	$16.42	$16.42	163,981
2016-06-24	$16.88	$17.34	$16.85	$17.02	$17.02	415,426
2016-06-23	$17.80	$18.09	$17.74	$18.05	$18.05	127,986
2016-06-22	$17.93	$18.23	$17.63	$17.65	$17.65	100,293
2016-06-21	$18.39	$18.41	$17.68	$17.84	$17.84	87,821
2016-06-20	$18.56	$18.62	$18.31	$18.35	$18.35	141,163
2016-06-17	$18.00	$18.44	$17.59	$18.28	$18.28	610,349
2016-06-16	$17.36	$17.97	$16.60	$17.95	$17.95	1,805,322
2016-06-15	$17.81	$17.86	$17.42	$17.45	$17.45	130,326
2016-06-14	$17.52	$17.99	$17.47	$17.63	$17.63	138,134
2016-06-13	$18.00	$18.08	$17.51	$17.63	$17.63	108,951
2016-06-10	$18.08	$18.47	$17.84	$17.97	$17.97	172,270
2016-06-09	$18.20	$18.26	$17.93	$18.24	$18.24	108,900
2016-06-08	$18.43	$18.55	$18.18	$18.32	$18.32	109,631
2016-06-07	$18.46	$18.66	$18.19	$18.44	$18.44	156,621
2016-06-06	$18.17	$18.65	$18.06	$18.40	$18.40	134,271
2016-06-03	$18.58	$18.58	$18.15	$18.22	$18.22	80,252
2016-06-02	$18.14	$18.73	$18.03	$18.59	$18.59	176,583
2016-06-01	$18.71	$18.71	$17.69	$18.06	$18.06	247,826
2016-05-31	$18.60	$18.88	$18.26	$18.74	$18.74	213,199
2016-05-27	$18.48	$18.59	$18.21	$18.55	$18.55	99,640
2016-05-26	$17.77	$18.67	$17.65	$18.49	$18.49	332,052
2016-05-25	$17.48	$17.89	$17.33	$17.79	$17.79	207,968
2016-05-24	$17.08	$17.55	$16.76	$17.47	$17.47	123,567
2016-05-23	$16.67	$17.24	$16.53	$17.02	$17.02	133,810
2016-05-20	$16.24	$16.89	$16.20	$16.70	$16.70	79,176
2016-05-19	$16.15	$16.27	$15.89	$16.21	$16.21	180,205
2016-05-18	$16.22	$16.54	$16.03	$16.20	$16.20	133,318
2016-05-17	$16.84	$17.10	$16.21	$16.27	$16.27	153,518
2016-05-16	$16.81	$17.20	$16.60	$16.92	$16.92	151,020
2016-05-13	$16.24	$16.80	$16.24	$16.71	$16.71	156,595
2016-05-12	$16.83	$16.88	$16.22	$16.51	$16.51	138,619
2016-05-11	$16.81	$17.05	$16.63	$16.84	$16.84	182,921
2016-05-10	$16.16	$17.28	$16.13	$16.80	$16.80	243,854
2016-05-09	$15.50	$16.40	$15.38	$16.11	$16.11	137,281
2016-05-06	$15.27	$15.50	$14.96	$15.46	$15.46	308,023
2016-05-05	$15.65	$16.32	$15.16	$15.21	$15.21	346,259
2016-05-04	$15.24	$15.64	$15.11	$15.50	$15.50	178,690
2016-05-03	$15.80	$15.89	$15.25	$15.34	$15.34	124,444
2016-05-02	$16.04	$16.12	$15.71	$15.98	$15.98	148,223
2016-04-29	$16.26	$16.26	$15.52	$15.98	$15.98	160,391
2016-04-28	$15.87	$16.47	$15.86	$16.26	$16.26	472,050
2016-04-27	$16.01	$16.27	$15.72	$15.99	$15.99	146,549
2016-04-26	$15.86	$16.20	$15.36	$16.06	$16.06	131,442
2016-04-25	$16.05	$16.05	$15.70	$15.77	$15.77	84,574
2016-04-22	$16.21	$16.33	$15.79	$16.13	$16.13	187,146
2016-04-21	$16.35	$16.46	$16.02	$16.22	$16.22	87,693
2016-04-20	$15.98	$16.31	$15.74	$16.30	$16.30	75,388
2016-04-19	$16.08	$16.47	$15.65	$15.91	$15.91	143,070
2016-04-18	$15.89	$16.33	$15.72	$16.00	$16.00	155,154
2016-04-15	$16.03	$16.25	$15.86	$16.04	$16.04	72,738
2016-04-14	$15.87	$16.16	$15.77	$16.02	$16.02	58,468
2016-04-13	$15.54	$16.05	$15.38	$15.89	$15.89	114,917
2016-04-12	$15.29	$15.60	$15.11	$15.41	$15.41	71,263
2016-04-11	$15.50	$15.60	$15.11	$15.28	$15.28	121,024
2016-04-08	$15.37	$15.59	$15.12	$15.44	$15.44	146,850
2016-04-07	$15.72	$15.88	$15.09	$15.19	$15.19	112,519
2016-04-06	$15.73	$15.96	$15.55	$15.90	$15.90	130,025
2016-04-05	$16.29	$16.34	$15.70	$15.76	$15.76	114,956
2016-04-04	$16.44	$16.62	$16.30	$16.39	$16.39	162,459
2016-04-01	$16.39	$17.00	$16.26	$16.47	$16.47	133,515
2016-03-31	$16.91	$16.93	$16.48	$16.54	$16.54	212,194
2016-03-30	$16.72	$17.02	$16.56	$16.84	$16.84	244,534
2016-03-29	$15.57	$16.67	$15.57	$16.67	$16.67	277,757
2016-03-28	$15.58	$15.79	$15.31	$15.65	$15.65	127,421
2016-03-24	$15.12	$15.74	$14.87	$15.48	$15.48	155,735
2016-03-23	$15.69	$15.81	$15.27	$15.28	$15.28	284,413
2016-03-22	$15.50	$15.82	$15.31	$15.76	$15.76	109,996
2016-03-21	$15.48	$15.69	$15.27	$15.53	$15.53	144,748
2016-03-18	$15.55	$15.80	$15.27	$15.47	$15.47	313,002
2016-03-17	$15.51	$15.60	$15.35	$15.41	$15.41	192,673
2016-03-16	$15.29	$15.63	$15.18	$15.53	$15.53	129,158
2016-03-15	$15.68	$15.87	$15.26	$15.49	$15.49	202,898
2016-03-14	$16.09	$16.14	$15.57	$15.75	$15.75	166,476
2016-03-11	$15.98	$16.22	$15.82	$16.12	$16.12	284,549
2016-03-10	$17.00	$17.19	$15.82	$15.84	$15.84	229,138
2016-03-09	$17.41	$17.71	$16.80	$16.86	$16.86	260,158
2016-03-08	$18.02	$18.14	$17.28	$17.37	$17.37	246,144
2016-03-07	$18.13	$18.18	$17.48	$18.10	$18.10	239,255
2016-03-04	$17.69	$18.70	$17.26	$18.22	$18.22	327,702
2016-03-03	$16.42	$18.20	$16.34	$17.68	$17.68	596,160
2016-03-02	$15.53	$15.81	$15.18	$15.72	$15.72	251,992
2016-03-01	$14.98	$15.70	$14.87	$15.60	$15.60	221,853
2016-02-29	$14.86	$15.42	$14.76	$14.78	$14.78	232,354
2016-02-26	$14.48	$15.03	$14.27	$14.79	$14.79	279,523
2016-02-25	$14.56	$14.60	$14.20	$14.32	$14.32	179,370
2016-02-24	$14.05	$14.69	$13.93	$14.60	$14.60	214,909
2016-02-23	$14.52	$14.54	$14.01	$14.18	$14.18	199,026
2016-02-22	$14.44	$14.70	$14.16	$14.66	$14.66	141,905
2016-02-19	$14.50	$14.71	$14.28	$14.34	$14.34	157,965
2016-02-18	$14.10	$14.69	$14.10	$14.53	$14.53	235,096
2016-02-17	$13.74	$13.88	$13.52	$13.62	$13.62	124,317
2016-02-16	$13.69	$13.80	$13.22	$13.40	$13.40	197,677
2016-02-12	$13.88	$13.97	$13.16	$13.49	$13.49	149,605
2016-02-11	$12.93	$13.70	$12.87	$13.64	$13.64	198,546
2016-02-10	$13.75	$14.06	$13.08	$13.12	$13.12	289,125
2016-02-09	$12.73	$13.86	$12.73	$13.57	$13.57	311,856
2016-02-08	$12.50	$13.05	$12.31	$12.95	$12.95	276,326
2016-02-05	$13.45	$13.76	$12.55	$12.70	$12.70	407,313
2016-02-04	$13.62	$13.90	$13.49	$13.65	$13.65	278,659
2016-02-03	$13.92	$14.01	$13.42	$13.57	$13.57	409,109
2016-02-02	$14.29	$14.50	$13.49	$13.86	$13.86	388,606
2016-02-01	$14.87	$14.87	$14.17	$14.50	$14.50	439,459
2016-01-29	$14.35	$15.01	$14.34	$14.89	$14.89	361,768
2016-01-28	$14.24	$14.62	$13.94	$14.30	$14.30	210,683
2016-01-27	$14.56	$14.56	$14.05	$14.17	$14.17	151,967
2016-01-26	$14.33	$14.93	$14.21	$14.58	$14.58	137,314
2016-01-25	$15.06	$15.20	$14.29	$14.34	$14.34	174,363
2016-01-22	$14.95	$15.15	$14.81	$15.06	$15.06	156,490
2016-01-21	$15.06	$15.39	$14.59	$14.69	$14.69	228,288
2016-01-20	$15.14	$15.20	$14.14	$14.92	$14.92	427,550
2016-01-19	$15.46	$15.51	$13.84	$14.13	$14.13	403,730
2016-01-15	$15.90	$16.11	$14.89	$15.33	$15.33	310,288
2016-01-14	$15.86	$16.73	$15.67	$16.37	$16.37	270,235
2016-01-13	$16.15	$16.35	$15.52	$15.80	$15.80	189,571
2016-01-12	$16.61	$16.75	$15.89	$16.03	$16.03	137,536
2016-01-11	$16.54	$16.59	$16.10	$16.49	$16.49	136,968
2016-01-08	$16.51	$17.02	$16.28	$16.50	$16.50	225,690
2016-01-07	$16.76	$17.38	$16.34	$16.50	$16.50	210,213
2016-01-06	$16.24	$16.89	$16.06	$16.75	$16.75	174,845
2016-01-05	$17.03	$17.07	$16.41	$16.53	$16.53	195,015
2016-01-04	$16.55	$17.09	$16.15	$17.02	$17.02	292,399
2015-12-31	$17.01	$17.34	$16.76	$17.06	$17.06	349,613
2015-12-30	$17.43	$17.48	$17.00	$17.12	$17.12	118,255
2015-12-29	$17.94	$18.11	$17.22	$17.40	$17.40	157,992
2015-12-28	$18.45	$18.76	$17.75	$17.89	$17.89	127,663
2015-12-24	$18.73	$18.77	$18.29	$18.53	$18.53	176,569
2015-12-23	$18.95	$18.95	$18.37	$18.91	$18.91	155,760
2015-12-22	$17.75	$18.80	$17.47	$18.77	$18.77	373,344
2015-12-21	$17.55	$17.70	$17.34	$17.62	$17.62	121,864
2015-12-18	$17.08	$17.64	$17.08	$17.40	$17.40	269,960
2015-12-17	$17.50	$17.75	$17.05	$17.13	$17.13	179,165
2015-12-16	$16.97	$17.61	$16.97	$17.52	$17.52	132,953
2015-12-15	$16.24	$17.03	$16.24	$16.84	$16.84	170,568
2015-12-14	$16.79	$17.09	$15.87	$16.12	$16.12	417,173
2015-12-11	$17.99	$18.26	$16.79	$17.00	$17.00	412,547
2015-12-10	$18.33	$18.66	$18.07	$18.37	$18.37	126,410
2015-12-09	$19.72	$19.94	$18.20	$18.35	$18.35	180,511
2015-12-08	$20.42	$20.57	$19.67	$19.74	$19.74	165,656
2015-12-07	$21.00	$21.17	$20.40	$20.64	$20.64	230,691
2015-12-04	$20.72	$21.16	$20.62	$20.95	$20.95	199,861
2015-12-03	$20.87	$21.07	$20.49	$20.72	$20.72	154,871
2015-12-02	$20.81	$21.27	$20.73	$20.87	$20.87	143,584
2015-12-01	$21.29	$21.42	$20.64	$20.89	$20.89	122,378
2015-11-30	$20.74	$21.25	$20.53	$21.19	$21.19	316,854
2015-11-27	$21.16	$21.21	$20.67	$20.72	$20.72	39,194
2015-11-25	$21.11	$21.22	$20.87	$21.08	$21.08	92,267
2015-11-24	$20.88	$21.33	$20.88	$21.06	$21.06	189,385
2015-11-23	$20.68	$21.22	$20.59	$21.04	$21.04	291,450
2015-11-20	$20.28	$21.00	$20.18	$20.76	$20.76	209,950
2015-11-19	$20.16	$20.33	$20.03	$20.11	$20.11	91,217
2015-11-18	$20.17	$20.53	$19.94	$20.24	$20.24	185,630
2015-11-17	$19.85	$20.41	$19.85	$20.07	$20.07	185,486
2015-11-16	$20.68	$20.74	$19.69	$19.81	$19.81	167,424
2015-11-13	$21.17	$21.44	$20.31	$20.45	$20.45	300,718
2015-11-12	$19.89	$21.43	$19.70	$21.37	$21.37	705,655
2015-11-11	$19.76	$19.98	$19.54	$19.90	$19.90	211,255
2015-11-10	$19.27	$19.86	$19.20	$19.64	$19.64	196,202
2015-11-09	$20.00	$20.14	$19.20	$19.25	$19.25	179,128
2015-11-06	$18.94	$20.25	$18.78	$20.00	$20.00	295,912
2015-11-05	$19.30	$20.84	$18.50	$18.80	$18.80	343,053
2015-11-04	$19.34	$19.53	$18.69	$19.21	$19.21	269,847
2015-11-03	$18.89	$19.35	$18.67	$19.05	$19.05	253,917
2015-11-02	$18.79	$19.11	$18.72	$18.99	$18.99	133,914
2015-10-30	$18.67	$18.72	$18.24	$18.72	$18.72	226,910
2015-10-29	$19.47	$19.79	$18.59	$18.71	$18.71	133,865
2015-10-28	$18.60	$19.67	$18.60	$19.47	$19.47	204,325
2015-10-27	$19.08	$19.15	$18.41	$18.50	$18.50	356,473
2015-10-26	$19.61	$19.69	$19.19	$19.22	$19.22	152,956
2015-10-23	$19.67	$20.02	$19.13	$19.63	$19.63	149,597
2015-10-22	$19.46	$20.09	$19.00	$19.41	$19.41	188,082
2015-10-21	$19.72	$19.74	$18.78	$19.20	$19.20	199,973
2015-10-20	$20.69	$20.95	$19.51	$19.61	$19.61	230,685
2015-10-19	$20.58	$21.08	$20.27	$20.64	$20.64	205,733
2015-10-16	$21.50	$21.57	$20.69	$20.80	$20.80	290,710
2015-10-15	$21.98	$21.98	$20.63	$21.35	$21.35	461,775
2015-10-14	$22.99	$23.22	$21.57	$21.92	$21.92	249,803
2015-10-13	$23.89	$23.95	$22.52	$22.82	$22.82	437,394
2015-10-12	$23.96	$25.13	$23.71	$24.00	$24.00	316,649
2015-10-09	$23.62	$24.08	$23.22	$23.55	$23.55	244,547
2015-10-08	$23.17	$23.57	$22.84	$23.50	$23.50	238,510
2015-10-07	$22.88	$23.50	$22.58	$23.20	$23.20	111,108
2015-10-06	$23.65	$24.07	$22.59	$22.85	$22.85	136,148
2015-10-05	$22.84	$24.06	$22.84	$23.61	$23.61	192,429
2015-10-02	$22.22	$22.76	$21.57	$22.73	$22.73	159,375
2015-10-01	$23.17	$23.52	$21.92	$22.40	$22.40	155,221
2015-09-30	$23.01	$23.53	$22.31	$23.26	$23.26	279,864
2015-09-29	$22.95	$23.37	$22.40	$22.66	$22.66	119,888
2015-09-28	$23.28	$23.34	$22.57	$22.95	$22.95	122,373
2015-09-25	$24.56	$24.56	$23.36	$23.38	$23.38	123,668
2015-09-24	$24.09	$24.42	$23.94	$24.28	$24.28	107,217
2015-09-23	$24.65	$24.85	$23.92	$24.37	$24.37	172,876
2015-09-22	$25.14	$25.24	$24.38	$24.51	$24.51	151,100
2015-09-21	$26.25	$26.47	$25.20	$25.54	$25.54	116,729
2015-09-18	$25.52	$26.47	$25.25	$26.05	$26.05	767,275
2015-09-17	$24.84	$26.64	$24.72	$25.76	$25.76	332,216
2015-09-16	$24.31	$24.88	$23.61	$24.80	$24.80	273,164
2015-09-15	$22.97	$24.38	$22.97	$23.65	$23.65	327,677
2015-09-14	$23.28	$23.28	$21.97	$22.50	$22.50	151,425
2015-09-11	$22.93	$23.25	$22.53	$23.23	$23.23	176,243
2015-09-10	$22.62	$23.37	$22.62	$23.05	$23.05	233,917
2015-09-09	$22.88	$23.26	$22.50	$22.76	$22.76	182,717
2015-09-08	$21.93	$22.92	$21.84	$22.54	$22.54	172,765
2015-09-04	$21.85	$22.51	$21.40	$21.51	$21.51	146,826
2015-09-03	$22.43	$22.52	$21.91	$22.09	$22.09	76,297
2015-09-02	$21.70	$22.24	$21.04	$22.18	$22.18	113,188
2015-09-01	$21.60	$22.19	$21.09	$21.31	$21.31	121,401
2015-08-31	$22.05	$22.08	$21.57	$21.99	$21.99	169,983

GTT Communications Inc (GTTNQ) News Headlines

Recent GTT Communications Inc (GTTNQ) News

Similar Companies to GTT Communications Inc (GTTNQ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

GTT Communications Inc (GTTNQ) Exchange: PINK