GSE Systems Inc (GVP) Stock

Data as of April 23, 2024

$2.30 ($-0.17) -6.88%

GSE Systems Inc - Daily Information

Click for more stock information on GSE Systems Inc.

Daily Information	Data
Date	April 23, 2024
Open	$2.51
Previous Close	$2.30
High	$2.51
Low	$2.26
Adjusted Open	$2.51
Previous Adjusted Close	$2.30
Adjusted High	$2.51
Adjusted Low	$2.26

About GSE Systems Inc (GVP)

GSE Systems, Inc. (GSE Systems) is engaged in providing simulation, educational, and engineering solutions and services to the nuclear and fossil electric utility industry and the chemical and petrochemical industries. The Simulation business provides consulting and engineering services to help users plan, design, implement, and manage/support simulation and control systems. Services include application engineering, project management, training, site services, maintenance contracts and repair. As of December 31, 2011, GSE Systems was the parent company of GSE Power Systems, Inc., GSE Power Systems, AB, GSE Engineering Systems (Beijing) Co. Ltd., GSE Systems Ltd., TAS Engineering Consultants Ltd., GSE EnVision, Inc. and EnVision Systems (India) Pvt. Ltd. and has a 10% minority interest in Emirates Simulation Academy, LLC. On January 4, 2011, the Company completed the acquisition of EnVision Systems, Inc.

Invest in GSE Systems Inc (GVP)

Built to help smart investors invest smarter.

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

Invest with as little as $5.

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

Historical Stock Data for GSE Systems Inc (GVP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$2.51	$2.51	$2.26	$2.30	$2.30	11,362
2024-03-21	$2.71	$2.85	$2.31	$2.47	$2.47	100,684
2024-03-20	$2.53	$2.74	$2.30	$2.71	$2.71	65,389
2024-03-19	$2.67	$2.84	$2.53	$2.58	$2.58	112,468
2024-03-18	$2.40	$2.78	$2.40	$2.61	$2.61	179,693
2024-03-15	$2.15	$2.38	$2.00	$2.35	$2.35	46,337
2024-03-14	$2.25	$2.39	$2.01	$2.01	$2.01	65,808
2024-03-13	$2.20	$2.20	$2.01	$2.17	$2.17	22,167
2024-03-12	$2.33	$2.39	$2.13	$2.18	$2.18	67,970
2024-03-11	$2.23	$2.39	$2.15	$2.24	$2.24	16,823
2024-03-08	$2.45	$2.45	$2.24	$2.27	$2.27	23,347
2024-03-07	$2.03	$2.45	$2.03	$2.31	$2.31	107,545
2024-03-06	$2.08	$2.09	$1.92	$2.00	$2.00	47,738
2024-03-05	$1.84	$1.90	$1.64	$1.82	$1.82	93,166
2024-03-04	$2.01	$2.06	$1.90	$1.90	$1.90	32,576
2024-03-01	$2.08	$2.08	$1.88	$1.98	$1.98	36,437
2024-02-29	$2.24	$2.37	$1.98	$2.10	$2.10	80,495
2024-02-28	$2.09	$2.19	$2.01	$2.14	$2.14	36,325
2024-02-27	$1.92	$2.04	$1.90	$1.99	$1.99	25,127
2024-02-26	$1.96	$1.96	$1.85	$1.93	$1.93	9,828
2024-02-23	$2.11	$2.11	$1.90	$1.97	$1.97	20,225
2024-02-22	$2.06	$2.13	$2.00	$2.00	$2.00	17,946
2024-02-21	$2.28	$2.28	$2.10	$2.10	$2.10	74,240
2024-02-20	$1.99	$2.28	$1.95	$2.26	$2.26	54,808
2024-02-16	$2.25	$2.34	$1.92	$1.95	$1.95	76,496
2024-02-15	$2.32	$2.54	$2.20	$2.20	$2.20	94,549
2024-02-14	$1.90	$2.49	$1.90	$2.37	$2.37	155,802
2024-02-13	$1.89	$1.99	$1.75	$1.84	$1.84	22,295
2024-02-12	$1.48	$2.08	$1.44	$1.89	$1.89	256,400
2024-02-09	$1.52	$1.52	$1.47	$1.52	$1.52	8,426
2024-02-08	$1.44	$1.49	$1.42	$1.46	$1.46	6,721
2024-02-07	$1.35	$1.44	$1.35	$1.44	$1.44	9,598
2024-02-06	$1.39	$1.48	$1.34	$1.40	$1.40	29,831
2024-02-05	$1.40	$1.45	$1.40	$1.43	$1.43	7,669
2024-02-02	$1.41	$1.44	$1.37	$1.44	$1.44	13,071
2024-02-01	$1.37	$1.42	$1.33	$1.38	$1.38	18,115
2024-01-31	$1.42	$1.44	$1.31	$1.36	$1.36	41,405
2024-01-30	$1.46	$1.46	$1.31	$1.39	$1.39	43,744
2024-01-29	$1.50	$1.55	$1.43	$1.44	$1.44	58,892
2024-01-26	$1.51	$1.54	$1.48	$1.52	$1.52	11,447
2024-01-25	$1.51	$1.51	$1.45	$1.51	$1.51	11,534
2024-01-24	$1.39	$1.49	$1.39	$1.47	$1.47	17,080
2024-01-23	$1.33	$1.40	$1.25	$1.40	$1.40	26,612
2024-01-22	$1.25	$1.38	$1.22	$1.26	$1.26	61,330
2024-01-19	$1.23	$1.29	$1.21	$1.27	$1.27	76,933
2024-01-18	$1.30	$1.43	$1.22	$1.26	$1.26	85,849
2024-01-17	$1.27	$1.37	$1.25	$1.34	$1.34	97,555
2024-01-16	$1.43	$1.47	$1.27	$1.29	$1.29	69,661
2024-01-12	$1.35	$1.40	$1.29	$1.40	$1.40	74,493
2024-01-11	$1.33	$1.40	$1.33	$1.34	$1.34	63,731
2024-01-10	$1.49	$1.49	$1.33	$1.34	$1.34	112,025
2024-01-09	$1.62	$1.66	$1.45	$1.52	$1.52	121,075
2024-01-08	$1.95	$1.95	$1.61	$1.64	$1.64	229,251
2024-01-05	$2.02	$2.07	$1.91	$1.93	$1.93	42,156
2024-01-04	$2.16	$2.16	$2.03	$2.05	$2.05	32,275
2024-01-03	$2.02	$2.15	$2.02	$2.15	$2.15	52,619
2024-01-02	$2.03	$2.10	$1.99	$2.08	$2.08	36,948
2023-12-29	$1.99	$2.05	$1.93	$2.01	$2.01	55,250
2023-12-28	$2.00	$2.05	$1.91	$2.02	$2.02	99,959
2023-12-27	$2.10	$2.10	$1.98	$2.05	$2.05	68,726
2023-12-26	$1.97	$2.15	$1.95	$2.06	$2.06	155,108
2023-12-22	$1.92	$2.05	$1.92	$1.97	$1.97	72,370
2023-12-21	$2.13	$2.14	$1.85	$1.89	$1.89	160,977
2023-12-20	$2.00	$2.14	$1.96	$2.07	$2.07	235,593
2023-12-19	$3.25	$3.25	$1.75	$2.04	$2.04	709,555
2023-12-18	$3.50	$3.50	$3.06	$3.19	$3.19	71,742
2023-12-15	$3.60	$3.72	$3.20	$3.42	$3.42	42,998
2023-12-14	$3.68	$3.73	$3.46	$3.55	$3.55	72,446
2023-12-13	$3.38	$3.53	$2.83	$3.53	$3.53	86,181
2023-12-12	$3.56	$3.68	$3.15	$3.18	$3.18	94,005
2023-12-11	$3.93	$4.08	$3.51	$3.51	$3.51	105,710
2023-12-08	$4.20	$4.20	$3.87	$3.95	$3.95	80,325
2023-12-07	$4.25	$4.43	$3.91	$4.09	$4.09	149,705
2023-12-06	$3.85	$4.87	$3.75	$4.15	$4.15	347,710
2023-12-05	$3.90	$4.05	$3.43	$3.59	$3.59	145,652
2023-12-04	$3.70	$3.86	$3.55	$3.82	$3.82	165,897
2023-12-01	$3.31	$3.78	$3.20	$3.64	$3.64	262,650
2023-11-30	$3.27	$3.50	$3.20	$3.31	$3.31	106,124
2023-11-29	$3.16	$3.44	$3.12	$3.21	$3.21	61,758
2023-11-28	$3.09	$3.27	$2.99	$3.27	$3.27	94,273
2023-11-27	$3.21	$3.35	$2.96	$2.98	$2.98	97,210
2023-11-24	$2.95	$3.26	$2.92	$3.22	$3.22	41,899
2023-11-22	$3.20	$3.33	$2.85	$3.01	$3.01	67,641
2023-11-21	$2.76	$3.19	$2.75	$3.04	$3.04	113,459
2023-11-20	$2.71	$2.94	$2.65	$2.69	$2.69	127,947
2023-11-17	$3.13	$3.31	$2.52	$2.61	$2.61	198,179
2023-11-16	$3.80	$3.85	$3.11	$3.11	$3.11	249,874
2023-11-15	$4.25	$4.25	$3.85	$3.85	$3.85	137,433
2023-11-14	$3.79	$4.21	$3.76	$4.07	$4.07	190,606
2023-11-13	$3.53	$3.95	$3.43	$3.73	$3.73	104,233
2023-11-10	$3.52	$3.62	$3.28	$3.55	$3.55	79,193
2023-11-09	$4.04	$4.25	$3.26	$3.58	$3.58	320,239
2023-11-08	$3.83	$4.10	$3.44	$3.99	$3.99	136,593
2023-11-07	$3.88	$3.99	$3.44	$3.87	$3.87	323,133
2023-11-06	$3.65	$4.09	$2.79	$3.28	$3.28	538,546
2023-11-03	$3.10	$3.50	$3.10	$3.49	$3.49	114,020
2023-11-02	$2.90	$3.17	$2.80	$3.13	$3.13	316,543
2023-11-01	$2.54	$2.92	$2.42	$2.92	$2.92	561,219
2023-10-31	$1.59	$2.45	$1.54	$2.38	$2.38	484,233
2023-10-30	$1.45	$1.61	$1.40	$1.57	$1.57	29,534
2023-10-27	$0.15	$0.16	$0.13	$0.15	$1.53	98,904
2023-10-26	$0.17	$0.17	$0.16	$0.16	$0.16	110,009
2023-10-25	$0.16	$0.17	$0.16	$0.17	$0.17	80,450
2023-10-24	$0.16	$0.18	$0.16	$0.17	$0.17	293,710
2023-10-23	$0.17	$0.18	$0.16	$0.16	$0.16	351,343
2023-10-20	$0.18	$0.18	$0.17	$0.17	$0.17	92,264
2023-10-19	$0.19	$0.19	$0.17	$0.18	$0.18	150,508
2023-10-18	$0.20	$0.21	$0.19	$0.19	$0.19	174,179
2023-10-17	$0.20	$0.21	$0.19	$0.20	$0.20	217,802
2023-10-16	$0.20	$0.20	$0.18	$0.19	$0.19	311,857
2023-10-13	$0.20	$0.20	$0.18	$0.20	$0.20	154,159
2023-10-12	$0.20	$0.20	$0.19	$0.19	$0.19	226,461
2023-10-11	$0.19	$0.20	$0.19	$0.20	$0.20	182,176
2023-10-10	$0.20	$0.21	$0.19	$0.20	$0.20	155,022
2023-10-09	$0.20	$0.20	$0.19	$0.20	$0.20	369,090
2023-10-06	$0.19	$0.22	$0.19	$0.20	$0.20	309,728
2023-10-05	$0.20	$0.20	$0.19	$0.20	$0.20	85,548
2023-10-04	$0.19	$0.21	$0.19	$0.21	$0.21	194,037
2023-10-03	$0.20	$0.21	$0.19	$0.21	$0.21	173,960
2023-10-02	$0.19	$0.20	$0.19	$0.20	$0.20	211,333
2023-09-29	$0.19	$0.20	$0.19	$0.20	$0.20	384,885
2023-09-28	$0.21	$0.21	$0.18	$0.21	$0.21	532,733
2023-09-27	$0.20	$0.21	$0.19	$0.20	$0.20	754,631
2023-09-26	$0.23	$0.24	$0.20	$0.23	$0.23	1,087,320
2023-09-25	$0.26	$0.27	$0.20	$0.22	$0.22	2,303,685
2023-09-22	$0.44	$0.47	$0.30	$0.30	$0.30	32,533,586
2023-09-21	$0.32	$0.32	$0.28	$0.30	$0.30	194,412
2023-09-20	$0.33	$0.33	$0.29	$0.31	$0.31	45,077
2023-09-19	$0.31	$0.33	$0.30	$0.31	$0.31	90,911
2023-09-18	$0.35	$0.35	$0.29	$0.32	$0.32	97,455
2023-09-15	$0.32	$0.35	$0.30	$0.35	$0.35	183,186
2023-09-14	$0.35	$0.35	$0.29	$0.32	$0.32	164,335
2023-09-13	$0.35	$0.35	$0.33	$0.33	$0.33	48,572
2023-09-12	$0.35	$0.36	$0.33	$0.33	$0.33	26,707
2023-09-11	$0.35	$0.38	$0.35	$0.36	$0.36	34,717
2023-09-08	$0.36	$0.37	$0.34	$0.35	$0.35	83,163
2023-09-07	$0.35	$0.38	$0.35	$0.38	$0.38	22,114
2023-09-06	$0.40	$0.40	$0.35	$0.38	$0.38	38,193
2023-09-05	$0.36	$0.40	$0.36	$0.40	$0.40	36,523
2023-09-01	$0.35	$0.37	$0.35	$0.36	$0.36	13,216
2023-08-31	$0.35	$0.36	$0.35	$0.35	$0.35	34,779
2023-08-30	$0.37	$0.37	$0.36	$0.37	$0.37	25,719
2023-08-29	$0.37	$0.37	$0.35	$0.35	$0.35	81,706
2023-08-28	$0.37	$0.37	$0.34	$0.36	$0.36	87,121
2023-08-25	$0.35	$0.35	$0.33	$0.35	$0.35	33,971
2023-08-24	$0.35	$0.35	$0.33	$0.34	$0.34	159,436
2023-08-23	$0.35	$0.36	$0.34	$0.35	$0.35	157,500
2023-08-22	$0.36	$0.37	$0.35	$0.35	$0.35	58,071
2023-08-21	$0.39	$0.39	$0.36	$0.36	$0.36	28,356
2023-08-18	$0.40	$0.40	$0.38	$0.38	$0.38	28,988
2023-08-17	$0.37	$0.39	$0.37	$0.39	$0.39	44,364
2023-08-16	$0.41	$0.43	$0.36	$0.38	$0.38	76,289
2023-08-15	$0.45	$0.46	$0.40	$0.41	$0.41	127,242
2023-08-14	$0.46	$0.49	$0.45	$0.47	$0.47	102,684
2023-08-11	$0.45	$0.49	$0.43	$0.48	$0.48	19,736
2023-08-10	$0.48	$0.49	$0.45	$0.49	$0.49	19,567
2023-08-09	$0.45	$0.46	$0.45	$0.45	$0.45	15,674
2023-08-08	$0.48	$0.51	$0.45	$0.46	$0.46	24,167
2023-08-07	$0.50	$0.52	$0.48	$0.48	$0.48	113,009
2023-08-04	$0.48	$0.48	$0.46	$0.47	$0.47	67,488
2023-08-03	$0.46	$0.51	$0.46	$0.46	$0.46	249,740
2023-08-02	$0.42	$0.45	$0.40	$0.45	$0.45	167,579
2023-08-01	$0.41	$0.45	$0.39	$0.41	$0.41	119,577
2023-07-31	$0.37	$0.41	$0.37	$0.39	$0.39	96,547
2023-07-28	$0.38	$0.39	$0.37	$0.38	$0.38	32,106
2023-07-27	$0.37	$0.39	$0.37	$0.38	$0.38	35,644
2023-07-26	$0.38	$0.38	$0.35	$0.38	$0.38	45,050
2023-07-25	$0.39	$0.40	$0.37	$0.37	$0.37	33,953
2023-07-24	$0.40	$0.40	$0.37	$0.38	$0.38	31,659
2023-07-21	$0.38	$0.41	$0.38	$0.38	$0.38	55,484
2023-07-20	$0.37	$0.39	$0.37	$0.38	$0.38	39,703
2023-07-19	$0.37	$0.37	$0.36	$0.37	$0.37	28,168
2023-07-18	$0.39	$0.39	$0.35	$0.37	$0.37	66,644
2023-07-17	$0.34	$0.38	$0.34	$0.38	$0.38	176,197
2023-07-14	$0.38	$0.38	$0.34	$0.35	$0.35	69,644
2023-07-13	$0.37	$0.38	$0.36	$0.37	$0.37	35,084
2023-07-12	$0.40	$0.41	$0.36	$0.37	$0.37	185,669
2023-07-11	$0.36	$0.38	$0.36	$0.37	$0.37	217,251
2023-07-10	$0.38	$0.40	$0.35	$0.37	$0.37	149,818
2023-07-07	$0.36	$0.36	$0.34	$0.35	$0.35	69,106
2023-07-06	$0.35	$0.37	$0.34	$0.35	$0.35	42,745
2023-07-05	$0.37	$0.37	$0.34	$0.34	$0.34	76,447
2023-07-03	$0.38	$0.38	$0.36	$0.36	$0.36	86,101
2023-06-30	$0.35	$0.37	$0.34	$0.36	$0.36	36,005
2023-06-29	$0.36	$0.36	$0.32	$0.36	$0.36	205,144
2023-06-28	$0.36	$0.38	$0.34	$0.34	$0.34	86,051
2023-06-27	$0.41	$0.42	$0.36	$0.37	$0.37	282,078
2023-06-26	$0.42	$0.43	$0.39	$0.42	$0.42	203,638
2023-06-23	$0.40	$0.47	$0.40	$0.42	$0.42	103,797
2023-06-22	$0.47	$0.47	$0.42	$0.43	$0.43	46,526
2023-06-21	$0.42	$0.49	$0.40	$0.44	$0.44	43,949
2023-06-20	$0.43	$0.45	$0.41	$0.42	$0.42	83,726
2023-06-16	$0.45	$0.46	$0.41	$0.41	$0.41	107,632
2023-06-15	$0.45	$0.47	$0.44	$0.44	$0.44	23,703
2023-06-14	$0.46	$0.47	$0.44	$0.44	$0.44	104,672
2023-06-13	$0.48	$0.49	$0.46	$0.46	$0.46	78,245
2023-06-12	$0.46	$0.49	$0.46	$0.48	$0.48	50,743
2023-06-09	$0.49	$0.49	$0.47	$0.48	$0.48	234,323
2023-06-08	$0.49	$0.49	$0.46	$0.47	$0.47	23,071
2023-06-07	$0.49	$0.49	$0.47	$0.48	$0.48	38,066
2023-06-06	$0.47	$0.49	$0.47	$0.49	$0.49	114,988
2023-06-05	$0.45	$0.47	$0.44	$0.47	$0.47	132,344
2023-06-02	$0.44	$0.45	$0.43	$0.43	$0.43	72,916
2023-06-01	$0.41	$0.45	$0.41	$0.43	$0.43	65,500
2023-05-31	$0.45	$0.45	$0.42	$0.42	$0.42	32,432
2023-05-30	$0.45	$0.45	$0.42	$0.43	$0.43	102,569
2023-05-26	$0.45	$0.45	$0.43	$0.44	$0.44	52,968
2023-05-25	$0.45	$0.45	$0.43	$0.43	$0.43	34,862
2023-05-24	$0.43	$0.45	$0.42	$0.45	$0.45	46,205
2023-05-23	$0.45	$0.45	$0.42	$0.42	$0.42	105,212
2023-05-22	$0.45	$0.50	$0.40	$0.41	$0.41	703,717
2023-05-19	$0.51	$0.51	$0.45	$0.46	$0.46	356,190
2023-05-18	$0.52	$0.52	$0.49	$0.51	$0.51	113,292
2023-05-17	$0.56	$0.56	$0.50	$0.52	$0.52	264,959
2023-05-16	$0.60	$0.62	$0.55	$0.55	$0.55	190,416
2023-05-15	$0.57	$0.62	$0.56	$0.62	$0.62	119,805
2023-05-12	$0.59	$0.61	$0.57	$0.57	$0.57	147,748
2023-05-11	$0.58	$0.62	$0.58	$0.60	$0.60	379,243
2023-05-10	$0.59	$0.61	$0.58	$0.59	$0.59	109,824
2023-05-09	$0.60	$0.62	$0.58	$0.60	$0.60	112,185
2023-05-08	$0.60	$0.65	$0.58	$0.60	$0.60	58,392
2023-05-05	$0.59	$0.63	$0.58	$0.63	$0.63	72,272
2023-05-04	$0.61	$0.62	$0.59	$0.61	$0.61	56,280
2023-05-03	$0.63	$0.68	$0.60	$0.62	$0.62	77,456
2023-05-02	$0.66	$0.66	$0.60	$0.62	$0.62	94,555
2023-05-01	$0.63	$0.68	$0.63	$0.66	$0.66	27,155
2023-04-28	$0.66	$0.70	$0.61	$0.69	$0.69	74,103
2023-04-27	$0.71	$0.71	$0.68	$0.70	$0.70	25,701
2023-04-26	$0.68	$0.71	$0.65	$0.71	$0.71	119,805
2023-04-25	$0.72	$0.72	$0.66	$0.68	$0.68	189,713
2023-04-24	$0.63	$0.66	$0.60	$0.66	$0.66	82,677
2023-04-21	$0.59	$0.67	$0.59	$0.62	$0.62	212,906
2023-04-20	$0.61	$0.63	$0.58	$0.60	$0.60	126,177
2023-04-19	$0.66	$0.66	$0.60	$0.61	$0.61	121,431
2023-04-18	$0.68	$0.69	$0.65	$0.65	$0.65	194,451
2023-04-17	$0.74	$0.76	$0.66	$0.69	$0.69	74,905
2023-04-14	$0.70	$0.73	$0.70	$0.70	$0.70	58,884
2023-04-13	$0.77	$0.81	$0.70	$0.70	$0.70	68,264
2023-04-12	$0.75	$0.82	$0.73	$0.77	$0.77	162,933
2023-04-11	$0.72	$0.80	$0.69	$0.77	$0.77	192,130
2023-04-10	$0.61	$0.74	$0.58	$0.72	$0.72	314,716
2023-04-06	$0.60	$0.60	$0.56	$0.58	$0.58	189,029
2023-04-05	$0.61	$0.65	$0.60	$0.61	$0.61	153,343
2023-04-04	$0.63	$0.65	$0.61	$0.62	$0.62	96,465
2023-04-03	$0.68	$0.71	$0.62	$0.63	$0.63	184,418
2023-03-31	$0.71	$0.74	$0.70	$0.70	$0.70	55,970
2023-03-30	$0.71	$0.74	$0.68	$0.68	$0.68	123,988
2023-03-29	$0.70	$0.74	$0.70	$0.70	$0.70	89,303
2023-03-28	$0.72	$0.75	$0.70	$0.70	$0.70	101,854
2023-03-27	$0.75	$0.80	$0.73	$0.74	$0.74	68,263
2023-03-24	$0.72	$0.76	$0.71	$0.76	$0.76	22,501
2023-03-23	$0.75	$0.77	$0.70	$0.74	$0.74	94,358
2023-03-22	$0.79	$0.80	$0.71	$0.74	$0.74	81,296
2023-03-21	$0.77	$0.78	$0.75	$0.77	$0.77	61,192
2023-03-20	$0.72	$0.81	$0.66	$0.73	$0.73	284,952
2023-03-17	$1.02	$1.09	$0.66	$0.66	$0.66	968,798
2023-03-16	$1.06	$1.13	$0.99	$0.99	$0.99	389,211
2023-03-15	$0.85	$1.10	$0.80	$0.98	$0.98	270,621
2023-03-14	$0.83	$0.87	$0.79	$0.83	$0.83	43,975
2023-03-13	$0.87	$0.87	$0.79	$0.80	$0.80	21,352
2023-03-10	$0.82	$0.87	$0.80	$0.82	$0.82	25,624
2023-03-09	$0.84	$0.84	$0.79	$0.79	$0.79	7,195
2023-03-08	$0.83	$0.87	$0.80	$0.80	$0.80	12,345
2023-03-07	$0.87	$0.87	$0.81	$0.85	$0.85	3,544
2023-03-06	$0.86	$0.89	$0.81	$0.87	$0.87	34,368
2023-03-03	$0.84	$0.88	$0.83	$0.87	$0.87	10,848
2023-03-02	$0.79	$0.83	$0.79	$0.82	$0.82	27,411
2023-03-01	$0.83	$0.83	$0.80	$0.80	$0.80	14,050
2023-02-28	$0.80	$0.83	$0.80	$0.82	$0.82	5,274
2023-02-27	$0.81	$0.83	$0.79	$0.81	$0.81	21,167
2023-02-24	$0.81	$0.86	$0.79	$0.80	$0.80	26,707
2023-02-23	$0.82	$0.87	$0.82	$0.84	$0.84	19,554
2023-02-22	$0.88	$0.89	$0.80	$0.82	$0.82	46,855
2023-02-21	$0.89	$0.90	$0.86	$0.88	$0.88	17,467
2023-02-17	$0.86	$0.92	$0.86	$0.89	$0.89	39,135
2023-02-16	$0.95	$0.96	$0.86	$0.86	$0.86	116,000
2023-02-15	$1.04	$1.04	$0.87	$0.99	$0.99	88,269
2023-02-14	$1.06	$1.06	$1.01	$1.01	$1.01	33,270
2023-02-13	$1.04	$1.08	$1.00	$1.06	$1.06	53,521
2023-02-10	$1.05	$1.05	$1.00	$1.03	$1.03	44,319
2023-02-09	$1.07	$1.09	$1.03	$1.05	$1.05	370,330
2023-02-08	$1.03	$1.06	$1.03	$1.04	$1.04	92,263
2023-02-07	$1.13	$1.13	$1.00	$1.03	$1.03	93,658
2023-02-06	$1.00	$1.07	$0.96	$1.07	$1.07	195,924
2023-02-03	$1.03	$1.03	$0.96	$0.97	$0.97	56,185
2023-02-02	$0.95	$1.05	$0.87	$1.01	$1.01	207,651
2023-02-01	$0.89	$0.98	$0.87	$0.93	$0.93	190,579
2023-01-31	$0.78	$0.88	$0.78	$0.87	$0.87	120,082
2023-01-30	$0.75	$0.79	$0.75	$0.78	$0.78	76,352
2023-01-27	$0.75	$0.84	$0.75	$0.77	$0.77	40,257
2023-01-26	$0.76	$0.79	$0.73	$0.78	$0.78	65,211
2023-01-25	$0.75	$0.79	$0.74	$0.74	$0.74	62,772
2023-01-24	$0.80	$0.80	$0.73	$0.77	$0.77	56,291
2023-01-23	$0.75	$0.79	$0.73	$0.76	$0.76	32,302
2023-01-20	$0.76	$0.80	$0.75	$0.76	$0.76	24,786
2023-01-19	$0.75	$0.81	$0.75	$0.77	$0.77	92,453
2023-01-18	$0.77	$0.96	$0.75	$0.78	$0.78	468,690
2023-01-17	$0.71	$0.72	$0.67	$0.67	$0.67	33,745
2023-01-13	$0.70	$0.72	$0.69	$0.70	$0.70	24,613
2023-01-12	$0.66	$0.70	$0.65	$0.66	$0.66	57,725
2023-01-11	$0.69	$0.69	$0.65	$0.66	$0.66	27,410
2023-01-10	$0.68	$0.68	$0.65	$0.66	$0.66	46,071
2023-01-09	$0.66	$0.69	$0.65	$0.67	$0.67	27,532
2023-01-06	$0.67	$0.68	$0.66	$0.68	$0.68	8,103
2023-01-05	$0.65	$0.70	$0.65	$0.70	$0.70	18,657
2023-01-04	$0.66	$0.70	$0.66	$0.70	$0.70	23,998
2023-01-03	$0.70	$0.70	$0.65	$0.65	$0.65	40,954
2022-12-30	$0.72	$0.72	$0.68	$0.72	$0.72	33,981
2022-12-29	$0.72	$0.74	$0.69	$0.71	$0.71	69,841
2022-12-28	$0.74	$0.78	$0.73	$0.75	$0.75	29,307
2022-12-27	$0.79	$0.79	$0.73	$0.77	$0.77	12,758
2022-12-23	$0.66	$0.81	$0.66	$0.79	$0.79	25,915
2022-12-22	$0.71	$0.73	$0.65	$0.70	$0.70	45,709
2022-12-21	$0.71	$0.81	$0.71	$0.76	$0.76	51,401
2022-12-20	$0.67	$0.72	$0.67	$0.71	$0.71	87,983
2022-12-19	$0.68	$0.70	$0.67	$0.67	$0.67	16,990
2022-12-16	$0.70	$0.70	$0.67	$0.68	$0.68	21,153
2022-12-15	$0.73	$0.73	$0.69	$0.70	$0.70	4,348
2022-12-14	$0.68	$0.73	$0.68	$0.73	$0.73	51,493
2022-12-13	$0.75	$0.76	$0.65	$0.73	$0.73	59,081
2022-12-12	$0.71	$0.74	$0.70	$0.74	$0.74	21,931
2022-12-09	$0.74	$0.74	$0.70	$0.73	$0.73	36,831
2022-12-08	$0.72	$0.74	$0.71	$0.74	$0.74	38,329
2022-12-07	$0.72	$0.75	$0.71	$0.74	$0.74	53,990
2022-12-06	$0.73	$0.75	$0.71	$0.73	$0.73	35,561
2022-12-05	$0.69	$0.75	$0.69	$0.70	$0.70	46,721
2022-12-02	$0.68	$0.70	$0.66	$0.69	$0.69	19,252
2022-12-01	$0.64	$0.68	$0.61	$0.68	$0.68	88,820
2022-11-30	$0.67	$0.69	$0.67	$0.67	$0.67	17,692
2022-11-29	$0.60	$0.69	$0.60	$0.67	$0.67	43,679
2022-11-28	$0.64	$0.67	$0.60	$0.61	$0.61	46,916
2022-11-25	$0.61	$0.65	$0.61	$0.65	$0.65	12,014
2022-11-23	$0.57	$0.65	$0.57	$0.64	$0.64	94,981
2022-11-22	$0.57	$0.61	$0.53	$0.57	$0.57	52,446
2022-11-21	$0.65	$0.65	$0.56	$0.57	$0.57	156,370
2022-11-18	$0.64	$0.65	$0.62	$0.63	$0.63	86,201
2022-11-17	$0.65	$0.72	$0.63	$0.64	$0.64	62,694
2022-11-16	$0.69	$0.72	$0.65	$0.67	$0.67	87,745
2022-11-15	$0.72	$0.76	$0.66	$0.71	$0.71	289,673
2022-11-14	$0.76	$0.77	$0.73	$0.76	$0.76	62,602
2022-11-11	$0.77	$0.78	$0.71	$0.73	$0.73	79,293
2022-11-10	$0.83	$0.83	$0.71	$0.73	$0.73	119,249
2022-11-09	$0.74	$0.85	$0.70	$0.76	$0.76	243,713
2022-11-08	$0.68	$0.74	$0.66	$0.70	$0.70	125,889
2022-11-07	$0.70	$0.72	$0.63	$0.64	$0.64	322,567
2022-11-04	$0.74	$0.74	$0.68	$0.70	$0.70	105,258
2022-11-03	$0.79	$0.81	$0.74	$0.74	$0.74	123,338
2022-11-02	$0.80	$0.83	$0.78	$0.79	$0.79	55,121
2022-11-01	$0.86	$0.86	$0.79	$0.81	$0.81	57,408
2022-10-31	$0.83	$0.87	$0.78	$0.81	$0.81	101,335
2022-10-28	$0.84	$0.86	$0.82	$0.84	$0.84	41,792
2022-10-27	$0.86	$0.90	$0.83	$0.83	$0.83	54,578
2022-10-26	$0.87	$0.91	$0.83	$0.86	$0.86	135,464
2022-10-25	$0.91	$0.91	$0.86	$0.88	$0.88	116,579
2022-10-24	$0.82	$0.89	$0.81	$0.88	$0.88	188,615
2022-10-21	$0.83	$0.88	$0.80	$0.80	$0.80	76,286
2022-10-20	$0.80	$0.87	$0.80	$0.81	$0.81	43,983
2022-10-19	$0.89	$0.91	$0.81	$0.81	$0.81	86,117
2022-10-18	$0.89	$0.92	$0.80	$0.90	$0.90	184,082
2022-10-17	$0.81	$0.87	$0.77	$0.80	$0.80	124,140
2022-10-14	$0.84	$0.84	$0.81	$0.82	$0.82	17,862
2022-10-13	$0.86	$0.87	$0.80	$0.84	$0.84	63,157
2022-10-12	$0.83	$0.87	$0.81	$0.85	$0.85	65,527
2022-10-11	$0.85	$0.93	$0.83	$0.84	$0.84	48,526
2022-10-10	$0.87	$0.91	$0.85	$0.89	$0.89	43,502
2022-10-07	$0.90	$0.92	$0.88	$0.88	$0.88	30,140
2022-10-06	$0.92	$0.93	$0.90	$0.92	$0.92	17,858
2022-10-05	$0.94	$0.97	$0.88	$0.89	$0.89	40,219
2022-10-04	$0.95	$1.00	$0.91	$0.93	$0.93	35,570
2022-10-03	$0.92	$0.93	$0.90	$0.90	$0.90	29,294
2022-09-30	$0.89	$0.93	$0.89	$0.90	$0.90	27,852
2022-09-29	$0.90	$0.91	$0.89	$0.91	$0.91	54,855
2022-09-28	$0.93	$0.95	$0.89	$0.91	$0.91	35,827
2022-09-27	$0.96	$0.96	$0.91	$0.91	$0.91	25,239
2022-09-26	$0.99	$0.99	$0.91	$0.91	$0.91	44,088
2022-09-23	$0.99	$1.02	$0.99	$0.99	$0.99	48,908
2022-09-22	$1.01	$1.01	$1.00	$1.00	$1.00	72,068
2022-09-21	$1.05	$1.05	$1.01	$1.02	$1.02	29,798
2022-09-20	$1.02	$1.08	$1.02	$1.03	$1.03	54,654
2022-09-19	$1.02	$1.08	$1.02	$1.08	$1.08	52,900
2022-09-16	$1.08	$1.08	$1.03	$1.03	$1.03	26,223
2022-09-15	$1.05	$1.07	$1.02	$1.07	$1.07	44,083
2022-09-14	$1.07	$1.07	$1.02	$1.03	$1.03	48,434
2022-09-13	$1.07	$1.09	$1.06	$1.06	$1.06	10,067
2022-09-12	$1.04	$1.10	$1.03	$1.07	$1.07	39,208
2022-09-09	$1.05	$1.10	$1.05	$1.06	$1.06	20,017
2022-09-08	$1.08	$1.08	$1.04	$1.04	$1.04	6,227
2022-09-07	$1.07	$1.09	$1.04	$1.06	$1.06	39,881
2022-09-06	$1.11	$1.18	$1.05	$1.05	$1.05	158,539
2022-09-02	$1.11	$1.13	$1.10	$1.11	$1.11	20,834
2022-09-01	$1.13	$1.13	$1.11	$1.11	$1.11	19,656
2022-08-31	$1.11	$1.14	$1.11	$1.13	$1.13	8,568
2022-08-30	$1.11	$1.14	$1.10	$1.10	$1.10	18,390
2022-08-29	$1.08	$1.13	$1.08	$1.11	$1.11	11,147
2022-08-26	$1.16	$1.19	$1.05	$1.09	$1.09	40,388
2022-08-25	$1.10	$1.16	$1.09	$1.15	$1.15	56,774
2022-08-24	$1.10	$1.10	$1.06	$1.07	$1.07	51,214
2022-08-23	$1.09	$1.09	$1.05	$1.06	$1.06	66,168
2022-08-22	$1.12	$1.12	$1.06	$1.08	$1.08	72,890
2022-08-19	$1.15	$1.16	$1.11	$1.12	$1.12	63,456
2022-08-18	$1.12	$1.18	$1.12	$1.15	$1.15	26,261
2022-08-17	$1.15	$1.18	$1.10	$1.12	$1.12	142,730
2022-08-16	$1.10	$1.25	$1.10	$1.15	$1.15	119,985
2022-08-15	$1.26	$1.34	$1.24	$1.29	$1.29	80,877
2022-08-12	$1.25	$1.30	$1.25	$1.27	$1.27	21,310
2022-08-11	$1.29	$1.34	$1.25	$1.27	$1.27	107,056
2022-08-10	$1.20	$1.39	$1.17	$1.29	$1.29	174,417
2022-08-09	$1.22	$1.23	$1.19	$1.19	$1.19	16,447
2022-08-08	$1.18	$1.28	$1.18	$1.25	$1.25	59,257
2022-08-05	$1.14	$1.19	$1.10	$1.19	$1.19	16,515
2022-08-04	$1.17	$1.17	$1.12	$1.16	$1.16	6,519
2022-08-03	$1.19	$1.19	$1.14	$1.15	$1.15	4,344
2022-08-02	$1.18	$1.18	$1.14	$1.15	$1.15	9,708
2022-08-01	$1.12	$1.20	$1.12	$1.17	$1.17	28,655
2022-07-29	$1.10	$1.15	$1.10	$1.12	$1.12	13,613
2022-07-28	$1.12	$1.17	$1.09	$1.13	$1.13	22,264
2022-07-27	$1.16	$1.20	$1.10	$1.14	$1.14	30,152
2022-07-26	$1.15	$1.18	$1.10	$1.12	$1.12	13,606
2022-07-25	$1.21	$1.26	$1.10	$1.12	$1.12	47,251
2022-07-22	$1.23	$1.27	$1.21	$1.21	$1.21	8,387
2022-07-21	$1.20	$1.28	$1.20	$1.26	$1.26	3,616
2022-07-20	$1.21	$1.27	$1.21	$1.25	$1.25	37,607
2022-07-19	$1.18	$1.23	$1.14	$1.18	$1.18	13,065
2022-07-18	$1.16	$1.18	$1.12	$1.18	$1.18	24,053
2022-07-15	$1.11	$1.18	$1.11	$1.16	$1.16	15,010
2022-07-14	$1.16	$1.16	$1.12	$1.15	$1.15	5,411
2022-07-13	$1.16	$1.17	$1.11	$1.15	$1.15	4,912
2022-07-12	$1.17	$1.17	$1.11	$1.16	$1.16	2,055
2022-07-11	$1.14	$1.20	$1.14	$1.17	$1.17	2,220
2022-07-08	$1.18	$1.23	$1.16	$1.21	$1.21	5,033
2022-07-07	$1.13	$1.22	$1.10	$1.22	$1.22	15,370
2022-07-06	$1.17	$1.20	$1.13	$1.16	$1.16	12,286
2022-07-05	$1.25	$1.25	$1.12	$1.19	$1.19	27,486
2022-07-01	$1.22	$1.32	$1.22	$1.22	$1.22	24,900
2022-06-30	$1.23	$1.25	$1.21	$1.25	$1.25	7,408
2022-06-29	$1.23	$1.27	$1.23	$1.25	$1.25	3,658
2022-06-28	$1.30	$1.30	$1.25	$1.27	$1.27	4,593
2022-06-27	$1.29	$1.34	$1.29	$1.33	$1.33	5,603
2022-06-24	$1.32	$1.33	$1.29	$1.33	$1.33	56,712
2022-06-23	$1.27	$1.30	$1.25	$1.28	$1.28	21,605
2022-06-22	$1.21	$1.34	$1.21	$1.30	$1.30	28,731
2022-06-21	$1.25	$1.29	$1.22	$1.25	$1.25	18,316
2022-06-17	$1.18	$1.25	$1.18	$1.21	$1.21	8,477
2022-06-16	$1.26	$1.34	$1.15	$1.18	$1.18	33,905
2022-06-15	$1.27	$1.35	$1.26	$1.26	$1.26	12,989
2022-06-14	$1.33	$1.33	$1.27	$1.27	$1.27	25,330
2022-06-13	$1.33	$1.40	$1.31	$1.35	$1.35	13,380
2022-06-10	$1.44	$1.44	$1.38	$1.44	$1.44	16,682
2022-06-09	$1.34	$1.42	$1.34	$1.39	$1.39	10,386
2022-06-08	$1.35	$1.42	$1.33	$1.41	$1.41	20,206
2022-06-07	$1.42	$1.43	$1.38	$1.41	$1.41	13,800
2022-06-06	$1.40	$1.45	$1.29	$1.44	$1.44	49,301
2022-06-03	$1.33	$1.37	$1.33	$1.36	$1.36	7,164
2022-06-02	$1.49	$1.49	$1.28	$1.34	$1.34	35,413
2022-06-01	$1.47	$1.50	$1.42	$1.45	$1.45	13,975
2022-05-31	$1.49	$1.49	$1.40	$1.46	$1.46	6,494
2022-05-27	$1.48	$1.51	$1.46	$1.49	$1.49	13,042
2022-05-26	$1.32	$1.48	$1.30	$1.43	$1.43	40,680
2022-05-25	$1.26	$1.35	$1.23	$1.34	$1.34	13,848
2022-05-24	$1.25	$1.31	$1.16	$1.29	$1.29	65,015
2022-05-23	$1.21	$1.40	$1.21	$1.34	$1.34	19,930
2022-05-20	$1.42	$1.50	$1.21	$1.25	$1.25	121,762
2022-05-19	$1.26	$1.44	$1.25	$1.43	$1.43	36,920
2022-05-18	$1.35	$1.35	$1.28	$1.28	$1.28	35,349
2022-05-17	$1.40	$1.41	$1.25	$1.36	$1.36	79,691
2022-05-16	$1.54	$1.54	$1.44	$1.45	$1.45	8,944
2022-05-13	$1.50	$1.56	$1.46	$1.47	$1.47	12,984
2022-05-12	$1.58	$1.58	$1.45	$1.45	$1.45	8,823
2022-05-11	$1.55	$1.58	$1.52	$1.57	$1.57	20,735
2022-05-10	$1.65	$1.66	$1.53	$1.55	$1.55	6,266
2022-05-09	$1.75	$1.75	$1.56	$1.59	$1.59	8,675
2022-05-06	$1.67	$1.67	$1.61	$1.63	$1.63	25,741
2022-05-05	$1.60	$1.73	$1.52	$1.61	$1.61	11,892
2022-05-04	$1.54	$1.63	$1.45	$1.63	$1.63	23,449
2022-05-03	$1.46	$1.64	$1.45	$1.53	$1.53	53,619
2022-05-02	$1.67	$1.67	$1.49	$1.49	$1.49	106,377
2022-04-29	$1.55	$1.57	$1.55	$1.57	$1.57	4,110
2022-04-28	$1.60	$1.60	$1.55	$1.55	$1.55	21,391
2022-04-27	$1.62	$1.66	$1.60	$1.62	$1.62	15,945
2022-04-26	$1.78	$1.78	$1.68	$1.68	$1.68	7,712
2022-04-25	$1.66	$1.78	$1.58	$1.76	$1.76	27,990
2022-04-22	$1.67	$1.68	$1.59	$1.64	$1.64	17,439
2022-04-21	$1.65	$1.67	$1.60	$1.67	$1.67	23,771
2022-04-20	$1.65	$1.67	$1.65	$1.67	$1.67	13,739
2022-04-19	$1.65	$1.66	$1.60	$1.65	$1.65	10,162
2022-04-18	$1.72	$1.72	$1.60	$1.65	$1.65	32,672
2022-04-14	$1.70	$1.75	$1.66	$1.68	$1.68	20,144
2022-04-13	$1.74	$1.79	$1.66	$1.68	$1.68	16,693
2022-04-12	$1.81	$1.81	$1.73	$1.77	$1.77	46,348
2022-04-11	$1.86	$1.88	$1.76	$1.80	$1.80	58,220
2022-04-08	$1.82	$1.90	$1.82	$1.90	$1.90	15,748
2022-04-07	$1.86	$1.94	$1.78	$1.85	$1.85	34,316
2022-04-06	$1.78	$1.89	$1.76	$1.78	$1.78	34,013
2022-04-05	$2.09	$2.09	$1.81	$1.82	$1.82	55,441
2022-04-04	$2.08	$2.10	$2.01	$2.06	$2.06	54,893
2022-04-01	$2.16	$2.18	$1.98	$2.02	$2.02	108,200
2022-03-31	$1.94	$2.20	$1.86	$2.08	$2.08	460,362
2022-03-30	$1.83	$1.93	$1.81	$1.85	$1.85	16,512
2022-03-29	$1.93	$1.93	$1.90	$1.90	$1.90	14,022
2022-03-28	$1.89	$1.91	$1.82	$1.91	$1.91	55,615
2022-03-25	$1.88	$1.89	$1.82	$1.86	$1.86	19,933
2022-03-24	$1.84	$1.90	$1.81	$1.89	$1.89	29,807
2022-03-23	$1.87	$1.89	$1.81	$1.82	$1.82	10,401
2022-03-22	$1.82	$1.95	$1.71	$1.90	$1.90	81,633
2022-03-21	$1.85	$1.98	$1.77	$1.80	$1.80	105,449
2022-03-18	$1.73	$1.84	$1.73	$1.84	$1.84	35,337
2022-03-17	$1.66	$1.84	$1.63	$1.80	$1.80	82,601
2022-03-16	$1.79	$1.81	$1.70	$1.72	$1.72	21,847
2022-03-15	$1.70	$1.80	$1.56	$1.75	$1.75	57,655
2022-03-14	$1.77	$1.83	$1.57	$1.60	$1.60	62,151
2022-03-11	$1.47	$1.88	$1.47	$1.73	$1.73	333,172
2022-03-10	$1.67	$1.73	$1.52	$1.53	$1.53	118,688
2022-03-09	$1.69	$1.89	$1.53	$1.75	$1.75	313,531
2022-03-08	$1.41	$1.65	$1.41	$1.65	$1.65	134,236
2022-03-07	$1.50	$1.50	$1.40	$1.40	$1.40	14,169
2022-03-04	$1.44	$1.49	$1.43	$1.49	$1.49	15,027
2022-03-03	$1.49	$1.51	$1.45	$1.48	$1.48	33,480
2022-03-02	$1.43	$1.53	$1.39	$1.47	$1.47	69,374
2022-03-01	$1.34	$1.43	$1.28	$1.41	$1.41	61,591
2022-02-28	$1.32	$1.32	$1.26	$1.28	$1.28	44,890
2022-02-25	$1.31	$1.35	$1.24	$1.31	$1.31	10,758
2022-02-24	$1.25	$1.33	$1.22	$1.32	$1.32	75,833
2022-02-23	$1.26	$1.33	$1.23	$1.25	$1.25	27,847
2022-02-22	$1.35	$1.35	$1.27	$1.27	$1.27	5,135
2022-02-18	$1.36	$1.37	$1.25	$1.32	$1.32	23,033
2022-02-17	$1.30	$1.36	$1.26	$1.31	$1.31	25,647
2022-02-16	$1.27	$1.37	$1.26	$1.31	$1.31	19,783
2022-02-15	$1.25	$1.32	$1.21	$1.32	$1.32	35,243
2022-02-14	$1.21	$1.33	$1.20	$1.21	$1.21	26,088
2022-02-11	$1.27	$1.30	$1.21	$1.22	$1.22	57,713
2022-02-10	$1.30	$1.37	$1.25	$1.26	$1.26	113,537
2022-02-09	$1.35	$1.39	$1.31	$1.36	$1.36	20,748
2022-02-08	$1.35	$1.45	$1.31	$1.31	$1.31	15,872
2022-02-07	$1.27	$1.32	$1.26	$1.31	$1.31	19,575
2022-02-04	$1.28	$1.31	$1.26	$1.31	$1.31	17,967
2022-02-03	$1.24	$1.30	$1.23	$1.25	$1.25	23,265
2022-02-02	$1.28	$1.33	$1.24	$1.31	$1.31	33,055
2022-02-01	$1.38	$1.44	$1.37	$1.37	$1.37	11,113
2022-01-31	$1.28	$1.44	$1.26	$1.36	$1.36	37,090
2022-01-28	$1.27	$1.29	$1.27	$1.27	$1.27	8,895
2022-01-27	$1.32	$1.36	$1.27	$1.28	$1.28	14,980
2022-01-26	$1.32	$1.38	$1.31	$1.33	$1.33	16,103
2022-01-25	$1.34	$1.34	$1.30	$1.31	$1.31	7,578
2022-01-24	$1.37	$1.45	$1.28	$1.38	$1.38	54,949
2022-01-21	$1.45	$1.47	$1.31	$1.37	$1.37	113,734
2022-01-20	$1.39	$1.49	$1.38	$1.42	$1.42	21,100
2022-01-19	$1.43	$1.45	$1.31	$1.39	$1.39	52,641
2022-01-18	$1.48	$1.48	$1.41	$1.42	$1.42	27,251
2022-01-14	$1.55	$1.58	$1.47	$1.53	$1.53	54,066
2022-01-13	$1.59	$1.59	$1.51	$1.55	$1.55	25,129
2022-01-12	$1.60	$1.60	$1.51	$1.55	$1.55	34,306
2022-01-11	$1.58	$1.60	$1.55	$1.56	$1.56	6,394
2022-01-10	$1.56	$1.64	$1.55	$1.55	$1.55	20,704
2022-01-07	$1.66	$1.67	$1.57	$1.59	$1.59	8,696
2022-01-06	$1.61	$1.70	$1.55	$1.66	$1.66	58,488
2022-01-05	$1.73	$1.73	$1.61	$1.63	$1.63	116,926
2022-01-04	$1.77	$1.80	$1.75	$1.78	$1.78	36,166
2022-01-03	$1.74	$1.81	$1.74	$1.78	$1.78	70,927
2021-12-31	$1.75	$1.77	$1.67	$1.71	$1.71	50,621
2021-12-30	$1.64	$1.75	$1.64	$1.73	$1.73	67,934
2021-12-29	$1.61	$1.74	$1.55	$1.65	$1.65	179,583
2021-12-28	$1.64	$1.64	$1.52	$1.54	$1.54	81,014
2021-12-27	$1.67	$1.69	$1.65	$1.65	$1.65	53,128
2021-12-23	$1.64	$1.70	$1.62	$1.67	$1.67	47,303
2021-12-22	$1.59	$1.64	$1.59	$1.62	$1.62	27,110
2021-12-21	$1.56	$1.65	$1.51	$1.60	$1.60	135,709
2021-12-20	$1.52	$1.54	$1.49	$1.53	$1.53	35,847
2021-12-17	$1.52	$1.56	$1.47	$1.55	$1.55	28,714
2021-12-16	$1.55	$1.57	$1.44	$1.49	$1.49	115,960
2021-12-15	$1.46	$1.53	$1.40	$1.52	$1.52	97,204
2021-12-14	$1.38	$1.52	$1.35	$1.52	$1.52	50,619
2021-12-13	$1.40	$1.47	$1.37	$1.38	$1.38	32,065
2021-12-10	$1.41	$1.41	$1.39	$1.40	$1.40	24,931
2021-12-09	$1.36	$1.42	$1.36	$1.39	$1.39	34,149
2021-12-08	$1.35	$1.36	$1.33	$1.36	$1.36	6,887
2021-12-07	$1.33	$1.35	$1.29	$1.32	$1.32	14,692
2021-12-06	$1.29	$1.33	$1.28	$1.32	$1.32	34,563
2021-12-03	$1.27	$1.31	$1.22	$1.28	$1.28	141,951
2021-12-02	$1.27	$1.32	$1.25	$1.29	$1.29	100,010
2021-12-01	$1.32	$1.36	$1.27	$1.27	$1.27	37,560
2021-11-30	$1.32	$1.41	$1.28	$1.31	$1.31	70,706
2021-11-29	$1.56	$1.56	$1.33	$1.34	$1.34	127,795
2021-11-26	$1.46	$1.51	$1.42	$1.51	$1.51	41,542
2021-11-24	$1.40	$1.52	$1.38	$1.52	$1.52	35,292
2021-11-23	$1.44	$1.48	$1.41	$1.43	$1.43	33,802
2021-11-22	$1.41	$1.48	$1.37	$1.46	$1.46	122,325
2021-11-19	$1.45	$1.52	$1.37	$1.39	$1.39	73,875
2021-11-18	$1.50	$1.52	$1.43	$1.47	$1.47	121,300
2021-11-17	$1.62	$1.69	$1.47	$1.51	$1.51	138,657
2021-11-16	$1.59	$1.67	$1.55	$1.58	$1.58	435,278
2021-11-15	$1.48	$1.57	$1.48	$1.51	$1.51	90,767
2021-11-12	$1.46	$1.48	$1.45	$1.47	$1.47	4,321
2021-11-11	$1.53	$1.53	$1.47	$1.47	$1.47	20,710
2021-11-10	$1.55	$1.55	$1.46	$1.49	$1.49	15,326
2021-11-09	$1.54	$1.54	$1.47	$1.54	$1.54	20,283
2021-11-08	$1.43	$1.57	$1.43	$1.50	$1.50	46,372
2021-11-05	$1.47	$1.52	$1.42	$1.46	$1.46	7,268
2021-11-04	$1.44	$1.49	$1.44	$1.48	$1.48	8,600
2021-11-03	$1.42	$1.51	$1.42	$1.43	$1.43	36,260
2021-11-02	$1.43	$1.44	$1.36	$1.42	$1.42	101,138
2021-11-01	$1.44	$1.45	$1.40	$1.41	$1.41	17,847
2021-10-29	$1.41	$1.44	$1.41	$1.41	$1.41	17,610
2021-10-28	$1.40	$1.47	$1.40	$1.43	$1.43	19,138
2021-10-27	$1.45	$1.46	$1.40	$1.40	$1.40	14,561
2021-10-26	$1.47	$1.47	$1.40	$1.45	$1.45	25,053
2021-10-25	$1.56	$1.59	$1.44	$1.46	$1.46	47,104
2021-10-22	$1.59	$1.59	$1.50	$1.50	$1.50	20,422
2021-10-21	$1.58	$1.60	$1.50	$1.55	$1.55	34,124
2021-10-20	$1.53	$1.58	$1.53	$1.58	$1.58	36,460
2021-10-19	$1.51	$1.59	$1.50	$1.53	$1.53	44,111
2021-10-18	$1.52	$1.52	$1.50	$1.51	$1.51	32,857
2021-10-15	$1.52	$1.53	$1.52	$1.52	$1.52	15,105
2021-10-14	$1.50	$1.55	$1.50	$1.52	$1.52	48,544
2021-10-13	$1.46	$1.49	$1.46	$1.48	$1.48	36,673
2021-10-12	$1.49	$1.49	$1.45	$1.47	$1.47	8,119
2021-10-11	$1.41	$1.46	$1.41	$1.46	$1.46	10,217
2021-10-08	$1.38	$1.42	$1.38	$1.42	$1.42	6,292
2021-10-07	$1.39	$1.47	$1.37	$1.41	$1.41	50,571
2021-10-06	$1.36	$1.39	$1.36	$1.39	$1.39	10,790
2021-10-05	$1.39	$1.43	$1.35	$1.40	$1.40	36,448
2021-10-04	$1.49	$1.49	$1.38	$1.38	$1.38	24,959
2021-10-01	$1.47	$1.50	$1.44	$1.47	$1.47	28,309
2021-09-30	$1.42	$1.52	$1.42	$1.47	$1.47	41,800
2021-09-29	$1.47	$1.50	$1.45	$1.46	$1.46	70,854
2021-09-28	$1.47	$1.49	$1.45	$1.46	$1.46	82,368
2021-09-27	$1.41	$1.55	$1.41	$1.47	$1.47	221,036
2021-09-24	$1.42	$1.45	$1.37	$1.41	$1.41	32,365
2021-09-23	$1.43	$1.43	$1.37	$1.42	$1.42	34,212
2021-09-22	$1.36	$1.45	$1.35	$1.40	$1.40	93,757
2021-09-21	$1.34	$1.34	$1.30	$1.34	$1.34	51,549
2021-09-20	$1.35	$1.35	$1.26	$1.29	$1.29	55,929
2021-09-17	$1.34	$1.36	$1.27	$1.35	$1.35	36,540
2021-09-16	$1.35	$1.39	$1.29	$1.35	$1.35	17,000
2021-09-15	$1.28	$1.41	$1.25	$1.37	$1.37	58,341
2021-09-14	$1.36	$1.45	$1.28	$1.29	$1.29	160,777
2021-09-13	$1.30	$1.33	$1.25	$1.33	$1.33	61,573
2021-09-10	$1.23	$1.27	$1.22	$1.25	$1.25	64,945
2021-09-09	$1.21	$1.27	$1.21	$1.23	$1.23	38,220
2021-09-08	$1.28	$1.29	$1.20	$1.20	$1.20	56,124
2021-09-07	$1.37	$1.38	$1.26	$1.27	$1.27	52,036
2021-09-03	$1.36	$1.38	$1.31	$1.36	$1.36	57,222
2021-09-02	$1.35	$1.39	$1.28	$1.36	$1.36	70,904
2021-09-01	$1.16	$1.38	$1.16	$1.33	$1.33	292,668
2021-08-31	$1.18	$1.24	$1.17	$1.18	$1.18	88,447
2021-08-30	$1.18	$1.22	$1.15	$1.17	$1.17	81,296
2021-08-27	$1.13	$1.19	$1.13	$1.16	$1.16	125,424
2021-08-26	$1.18	$1.21	$1.10	$1.14	$1.14	153,779
2021-08-25	$1.18	$1.21	$1.15	$1.17	$1.17	99,467
2021-08-24	$1.18	$1.22	$1.15	$1.15	$1.15	120,995
2021-08-23	$1.20	$1.25	$1.16	$1.16	$1.16	203,447
2021-08-20	$1.20	$1.24	$1.17	$1.23	$1.23	11,300
2021-08-19	$1.20	$1.25	$1.17	$1.19	$1.19	118,373
2021-08-18	$1.20	$1.27	$1.15	$1.21	$1.21	134,464
2021-08-17	$1.44	$1.44	$1.22	$1.23	$1.23	250,237
2021-08-16	$1.38	$1.44	$1.38	$1.44	$1.44	19,575
2021-08-13	$1.43	$1.43	$1.38	$1.38	$1.38	17,688
2021-08-12	$1.51	$1.51	$1.40	$1.43	$1.43	43,663
2021-08-11	$1.51	$1.51	$1.47	$1.50	$1.50	3,961
2021-08-10	$1.60	$1.60	$1.47	$1.51	$1.51	44,562
2021-08-09	$1.55	$1.56	$1.51	$1.54	$1.54	28,461
2021-08-06	$1.51	$1.56	$1.46	$1.56	$1.56	37,714
2021-08-05	$1.40	$1.54	$1.38	$1.48	$1.48	70,160
2021-08-04	$1.38	$1.42	$1.38	$1.40	$1.40	46,864
2021-08-03	$1.42	$1.43	$1.35	$1.38	$1.38	29,324
2021-08-02	$1.40	$1.43	$1.39	$1.43	$1.43	17,296
2021-07-30	$1.41	$1.43	$1.39	$1.41	$1.41	22,052
2021-07-29	$1.41	$1.42	$1.39	$1.40	$1.40	16,243
2021-07-28	$1.40	$1.42	$1.39	$1.42	$1.42	17,375
2021-07-27	$1.40	$1.44	$1.36	$1.38	$1.38	36,492
2021-07-26	$1.41	$1.43	$1.37	$1.42	$1.42	36,979
2021-07-23	$1.41	$1.44	$1.37	$1.41	$1.41	41,772
2021-07-22	$1.42	$1.43	$1.36	$1.42	$1.42	38,443
2021-07-21	$1.37	$1.43	$1.35	$1.35	$1.35	38,659
2021-07-20	$1.42	$1.43	$1.35	$1.40	$1.40	68,060
2021-07-19	$1.40	$1.49	$1.20	$1.42	$1.42	263,938
2021-07-16	$1.55	$1.55	$1.42	$1.43	$1.43	44,279
2021-07-15	$1.56	$1.57	$1.51	$1.54	$1.54	4,905
2021-07-14	$1.58	$1.58	$1.54	$1.56	$1.56	21,545
2021-07-13	$1.56	$1.59	$1.54	$1.57	$1.57	31,793
2021-07-12	$1.58	$1.60	$1.56	$1.57	$1.57	30,542
2021-07-09	$1.52	$1.65	$1.50	$1.59	$1.59	53,835
2021-07-08	$1.56	$1.56	$1.51	$1.51	$1.51	42,973
2021-07-07	$1.61	$1.61	$1.56	$1.57	$1.57	63,558
2021-07-06	$1.69	$1.69	$1.61	$1.63	$1.63	34,660
2021-07-02	$1.65	$1.71	$1.62	$1.70	$1.70	39,323
2021-07-01	$1.81	$1.81	$1.63	$1.64	$1.64	73,263
2021-06-30	$1.60	$1.80	$1.54	$1.79	$1.79	225,997
2021-06-29	$1.68	$1.72	$1.57	$1.62	$1.62	140,817
2021-06-28	$1.68	$1.72	$1.65	$1.65	$1.65	57,966
2021-06-25	$1.71	$1.79	$1.69	$1.69	$1.69	275,625
2021-06-24	$1.72	$1.75	$1.67	$1.69	$1.69	129,782
2021-06-23	$1.73	$1.73	$1.68	$1.70	$1.70	31,300
2021-06-22	$1.71	$1.73	$1.66	$1.71	$1.71	26,945
2021-06-21	$1.72	$1.73	$1.66	$1.72	$1.72	66,410
2021-06-18	$1.77	$1.77	$1.65	$1.69	$1.69	66,806
2021-06-17	$1.77	$1.88	$1.74	$1.79	$1.79	35,160
2021-06-16	$1.75	$1.82	$1.72	$1.77	$1.77	106,919
2021-06-15	$1.85	$1.87	$1.75	$1.75	$1.75	34,409
2021-06-14	$1.91	$1.91	$1.83	$1.85	$1.85	24,004
2021-06-11	$1.84	$1.94	$1.83	$1.92	$1.92	82,216
2021-06-10	$1.77	$1.91	$1.75	$1.86	$1.86	126,293
2021-06-09	$1.81	$1.85	$1.74	$1.75	$1.75	34,359
2021-06-08	$1.86	$1.93	$1.81	$1.81	$1.81	107,243
2021-06-07	$1.75	$1.85	$1.70	$1.84	$1.84	143,974
2021-06-04	$1.80	$1.81	$1.72	$1.72	$1.72	38,376
2021-06-03	$1.70	$1.83	$1.65	$1.81	$1.81	94,978
2021-06-02	$1.83	$1.83	$1.74	$1.77	$1.77	78,191
2021-06-01	$1.85	$1.92	$1.83	$1.85	$1.85	101,262
2021-05-28	$1.77	$1.85	$1.74	$1.80	$1.80	122,456
2021-05-27	$1.66	$1.85	$1.66	$1.76	$1.76	475,144
2021-05-26	$1.65	$1.67	$1.60	$1.65	$1.65	63,743
2021-05-25	$1.70	$1.72	$1.61	$1.65	$1.65	188,362
2021-05-24	$1.45	$1.81	$1.42	$1.77	$1.77	715,122
2021-05-21	$1.43	$1.45	$1.36	$1.39	$1.39	53,686
2021-05-20	$1.36	$1.47	$1.33	$1.44	$1.44	89,481
2021-05-19	$1.39	$1.44	$1.31	$1.38	$1.38	68,628
2021-05-18	$1.32	$1.42	$1.31	$1.40	$1.40	99,767
2021-05-17	$1.31	$1.32	$1.27	$1.31	$1.31	32,429
2021-05-14	$1.26	$1.32	$1.23	$1.30	$1.30	44,623
2021-05-13	$1.30	$1.34	$1.10	$1.24	$1.24	326,077
2021-05-12	$1.33	$1.37	$1.30	$1.32	$1.32	95,273
2021-05-11	$1.35	$1.42	$1.32	$1.33	$1.33	124,782
2021-05-10	$1.32	$1.52	$1.31	$1.41	$1.41	258,177
2021-05-07	$1.34	$1.37	$1.30	$1.30	$1.30	33,384
2021-05-06	$1.36	$1.38	$1.31	$1.34	$1.34	90,548
2021-05-05	$1.40	$1.41	$1.35	$1.36	$1.36	102,034
2021-05-04	$1.38	$1.39	$1.31	$1.35	$1.35	75,570
2021-05-03	$1.37	$1.43	$1.33	$1.39	$1.39	155,130
2021-04-30	$1.45	$1.47	$1.36	$1.37	$1.37	128,513
2021-04-29	$1.50	$1.54	$1.47	$1.48	$1.48	95,247
2021-04-28	$1.50	$1.51	$1.45	$1.47	$1.47	62,110
2021-04-27	$1.54	$1.54	$1.48	$1.50	$1.50	26,923
2021-04-26	$1.59	$1.59	$1.49	$1.54	$1.54	130,230
2021-04-23	$1.52	$1.60	$1.48	$1.55	$1.55	171,075
2021-04-22	$1.43	$1.48	$1.38	$1.46	$1.46	108,446
2021-04-21	$1.38	$1.46	$1.36	$1.41	$1.41	111,209
2021-04-20	$1.33	$1.40	$1.27	$1.38	$1.38	146,738
2021-04-19	$1.33	$1.36	$1.30	$1.34	$1.34	99,904
2021-04-16	$1.30	$1.39	$1.30	$1.35	$1.35	169,026
2021-04-15	$1.40	$1.40	$1.32	$1.32	$1.32	102,954
2021-04-14	$1.37	$1.41	$1.35	$1.39	$1.39	49,302
2021-04-13	$1.39	$1.46	$1.34	$1.34	$1.34	161,433
2021-04-12	$1.50	$1.54	$1.41	$1.42	$1.42	138,292
2021-04-09	$1.43	$1.51	$1.42	$1.47	$1.47	62,969
2021-04-08	$1.46	$1.48	$1.40	$1.43	$1.43	263,398
2021-04-07	$1.46	$1.50	$1.46	$1.48	$1.48	122,203
2021-04-06	$1.54	$1.56	$1.47	$1.50	$1.50	336,097
2021-04-05	$1.62	$1.65	$1.52	$1.53	$1.53	292,128
2021-04-01	$1.73	$1.75	$1.59	$1.62	$1.62	394,897
2021-03-31	$1.85	$1.87	$1.68	$1.70	$1.70	227,403
2021-03-30	$1.79	$1.80	$1.69	$1.77	$1.77	262,330
2021-03-29	$1.86	$1.89	$1.78	$1.81	$1.81	77,758
2021-03-26	$1.90	$1.96	$1.82	$1.83	$1.83	48,584
2021-03-25	$1.80	$1.92	$1.76	$1.92	$1.92	94,325
2021-03-24	$1.97	$2.00	$1.83	$1.85	$1.85	117,831
2021-03-23	$2.10	$2.10	$1.95	$1.96	$1.96	108,400
2021-03-22	$2.13	$2.17	$2.07	$2.09	$2.09	64,918
2021-03-19	$2.00	$2.22	$2.00	$2.15	$2.15	212,605
2021-03-18	$2.02	$2.13	$2.01	$2.07	$2.07	133,880
2021-03-17	$1.93	$2.10	$1.91	$2.07	$2.07	183,019
2021-03-16	$2.03	$2.09	$1.97	$1.98	$1.98	208,336
2021-03-15	$1.99	$2.09	$1.94	$2.04	$2.04	193,135
2021-03-12	$2.01	$2.14	$1.94	$2.00	$2.00	206,444
2021-03-11	$1.87	$2.10	$1.79	$2.06	$2.06	373,486
2021-03-10	$1.86	$1.94	$1.81	$1.87	$1.87	185,191
2021-03-09	$1.81	$1.94	$1.74	$1.85	$1.85	432,799
2021-03-08	$1.87	$1.95	$1.72	$1.79	$1.79	146,060
2021-03-05	$1.75	$1.86	$1.55	$1.83	$1.83	387,571
2021-03-04	$1.95	$1.95	$1.63	$1.78	$1.78	463,166
2021-03-03	$1.94	$2.01	$1.88	$1.94	$1.94	280,213
2021-03-02	$2.04	$2.08	$1.92	$1.94	$1.94	188,012
2021-03-01	$2.00	$2.08	$1.95	$2.03	$2.03	329,897
2021-02-26	$2.02	$2.05	$1.85	$1.94	$1.94	337,082
2021-02-25	$2.24	$2.24	$1.98	$2.00	$2.00	442,527
2021-02-24	$1.92	$2.31	$1.91	$2.24	$2.24	477,293
2021-02-23	$1.97	$2.05	$1.75	$1.85	$1.85	724,640
2021-02-22	$2.25	$2.35	$2.15	$2.21	$2.21	354,934
2021-02-19	$2.30	$2.47	$2.28	$2.31	$2.31	335,587
2021-02-18	$2.50	$2.63	$2.28	$2.41	$2.41	813,959
2021-02-17	$2.39	$2.80	$2.30	$2.68	$2.68	1,598,398
2021-02-16	$2.15	$2.43	$2.02	$2.40	$2.40	1,156,625
2021-02-12	$1.89	$2.05	$1.89	$1.99	$1.99	392,670
2021-02-11	$2.18	$2.20	$1.79	$1.88	$1.88	641,608
2021-02-10	$2.08	$2.18	$1.91	$2.07	$2.07	554,676
2021-02-09	$1.95	$2.09	$1.91	$2.01	$2.01	553,711
2021-02-08	$1.85	$1.93	$1.82	$1.89	$1.89	393,986
2021-02-05	$1.87	$1.92	$1.77	$1.78	$1.78	310,550
2021-02-04	$1.76	$1.92	$1.76	$1.85	$1.85	330,703
2021-02-03	$1.66	$1.83	$1.65	$1.78	$1.78	389,698
2021-02-02	$1.69	$1.71	$1.60	$1.60	$1.60	418,748
2021-02-01	$1.66	$1.75	$1.65	$1.69	$1.69	456,838
2021-01-29	$1.74	$1.78	$1.62	$1.68	$1.68	766,039
2021-01-28	$1.89	$2.00	$1.72	$1.82	$1.82	789,375
2021-01-27	$2.10	$2.15	$1.79	$1.79	$1.79	1,181,666
2021-01-26	$2.23	$2.36	$2.10	$2.18	$2.18	1,627,617
2021-01-25	$2.07	$2.23	$1.90	$2.10	$2.10	1,544,877
2021-01-22	$1.79	$1.94	$1.75	$1.91	$1.91	428,633
2021-01-21	$1.85	$1.86	$1.75	$1.81	$1.81	228,879
2021-01-20	$1.85	$1.87	$1.75	$1.80	$1.80	337,488
2021-01-19	$1.81	$1.95	$1.74	$1.80	$1.80	1,292,534
2021-01-15	$1.64	$1.71	$1.58	$1.66	$1.66	288,415
2021-01-14	$1.58	$1.85	$1.57	$1.69	$1.69	1,148,388
2021-01-13	$1.52	$1.53	$1.44	$1.48	$1.48	170,717
2021-01-12	$1.45	$1.53	$1.36	$1.47	$1.47	387,470
2021-01-11	$1.36	$1.36	$1.30	$1.30	$1.30	59,372
2021-01-08	$1.41	$1.43	$1.32	$1.37	$1.37	76,800
2021-01-07	$1.30	$1.39	$1.30	$1.39	$1.39	72,098
2021-01-06	$1.30	$1.33	$1.28	$1.30	$1.30	138,556
2021-01-05	$1.32	$1.32	$1.28	$1.31	$1.31	93,231
2021-01-04	$1.37	$1.37	$1.26	$1.34	$1.34	110,542
2020-12-31	$1.36	$1.39	$1.31	$1.32	$1.32	97,800
2020-12-30	$1.37	$1.39	$1.31	$1.34	$1.34	158,940
2020-12-29	$1.47	$1.50	$1.34	$1.36	$1.36	158,068
2020-12-28	$1.39	$1.52	$1.39	$1.46	$1.46	167,358
2020-12-24	$1.38	$1.44	$1.35	$1.43	$1.43	51,370
2020-12-23	$1.38	$1.47	$1.37	$1.41	$1.41	143,029
2020-12-22	$1.37	$1.44	$1.37	$1.40	$1.40	204,480
2020-12-21	$1.31	$1.44	$1.31	$1.41	$1.41	240,108
2020-12-18	$1.33	$1.35	$1.31	$1.31	$1.31	80,441
2020-12-17	$1.31	$1.34	$1.31	$1.34	$1.34	81,308
2020-12-16	$1.35	$1.37	$1.31	$1.31	$1.31	109,193
2020-12-15	$1.31	$1.37	$1.31	$1.37	$1.37	210,099
2020-12-14	$1.34	$1.41	$1.26	$1.35	$1.35	1,051,057
2020-12-11	$1.18	$1.24	$1.17	$1.21	$1.21	212,242
2020-12-10	$1.15	$1.16	$1.12	$1.13	$1.13	166,170
2020-12-09	$1.19	$1.24	$1.14	$1.16	$1.16	252,226
2020-12-08	$1.18	$1.25	$1.12	$1.22	$1.22	789,127
2020-12-07	$1.42	$1.70	$1.15	$1.18	$1.18	6,051,135
2020-12-04	$1.13	$1.15	$1.11	$1.13	$1.13	46,604
2020-12-03	$1.15	$1.17	$1.12	$1.14	$1.14	38,056
2020-12-02	$1.14	$1.17	$1.11	$1.17	$1.17	21,936
2020-12-01	$1.19	$1.19	$1.11	$1.15	$1.15	52,142
2020-11-30	$1.21	$1.23	$1.11	$1.19	$1.19	154,087
2020-11-27	$1.10	$1.21	$1.09	$1.21	$1.21	249,464
2020-11-25	$1.13	$1.18	$1.08	$1.10	$1.10	124,105
2020-11-24	$1.01	$1.30	$1.01	$1.15	$1.15	506,528
2020-11-23	$1.01	$1.04	$1.00	$1.04	$1.04	28,613
2020-11-20	$1.06	$1.06	$1.01	$1.04	$1.04	6,148
2020-11-19	$1.00	$1.05	$1.00	$1.04	$1.04	30,922
2020-11-18	$1.03	$1.06	$1.00	$1.01	$1.01	52,560
2020-11-17	$1.08	$1.10	$1.03	$1.06	$1.06	58,262
2020-11-16	$1.05	$1.20	$1.05	$1.13	$1.13	98,683
2020-11-13	$1.03	$1.15	$1.03	$1.04	$1.04	85,275
2020-11-12	$1.07	$1.07	$1.04	$1.04	$1.04	11,785
2020-11-11	$1.03	$1.07	$1.03	$1.07	$1.07	39,895
2020-11-10	$1.03	$1.07	$1.02	$1.03	$1.03	58,420
2020-11-09	$1.05	$1.05	$1.03	$1.05	$1.05	27,949
2020-11-06	$1.02	$1.07	$1.01	$1.02	$1.02	45,970
2020-11-05	$1.00	$1.12	$1.00	$1.01	$1.01	125,079
2020-11-04	$1.00	$1.02	$0.99	$1.01	$1.01	30,423
2020-11-03	$1.00	$1.00	$0.97	$0.99	$0.99	4,686
2020-11-02	$0.99	$1.00	$0.98	$0.98	$0.98	21,386
2020-10-30	$1.02	$1.03	$0.98	$0.98	$0.98	9,645
2020-10-29	$0.99	$1.00	$0.99	$0.99	$0.99	10,965
2020-10-28	$0.99	$1.00	$0.98	$0.99	$0.99	22,575
2020-10-27	$1.01	$1.01	$1.00	$1.00	$1.00	9,374
2020-10-26	$1.01	$1.01	$0.99	$1.00	$1.00	11,767
2020-10-23	$1.04	$1.04	$0.99	$1.00	$1.00	21,400
2020-10-22	$1.01	$1.05	$1.00	$1.02	$1.02	30,385
2020-10-21	$1.01	$1.03	$1.00	$1.00	$1.00	13,220
2020-10-20	$1.00	$1.02	$0.99	$1.01	$1.01	46,830
2020-10-19	$0.99	$1.04	$0.99	$0.99	$0.99	38,748
2020-10-16	$1.03	$1.04	$0.99	$1.00	$1.00	34,793
2020-10-15	$1.05	$1.05	$1.01	$1.03	$1.03	7,231
2020-10-14	$1.04	$1.05	$1.00	$1.01	$1.01	21,666
2020-10-13	$1.04	$1.08	$1.01	$1.02	$1.02	99,778
2020-10-12	$1.04	$1.08	$1.01	$1.05	$1.05	68,349
2020-10-09	$1.02	$1.07	$1.01	$1.03	$1.03	77,794
2020-10-08	$1.03	$1.03	$0.99	$1.02	$1.02	39,847
2020-10-07	$1.00	$1.03	$1.00	$1.01	$1.01	54,187
2020-10-06	$1.01	$1.04	$1.00	$1.00	$1.00	40,094
2020-10-05	$1.05	$1.05	$1.00	$1.02	$1.02	20,529
2020-10-02	$1.03	$1.08	$1.01	$1.05	$1.05	12,124
2020-10-01	$1.03	$1.06	$1.01	$1.04	$1.04	17,749
2020-09-30	$1.05	$1.09	$1.01	$1.04	$1.04	42,135
2020-09-29	$1.03	$1.08	$1.03	$1.05	$1.05	23,521
2020-09-28	$1.03	$1.04	$1.00	$1.03	$1.03	17,845
2020-09-25	$0.95	$1.04	$0.95	$1.01	$1.01	46,294
2020-09-24	$1.03	$1.04	$0.97	$0.98	$0.98	69,632
2020-09-23	$0.98	$1.05	$0.97	$1.00	$1.00	34,578
2020-09-22	$1.03	$1.10	$0.97	$0.99	$0.99	105,835
2020-09-21	$1.00	$1.05	$0.99	$1.00	$1.00	41,841
2020-09-18	$1.00	$1.05	$0.99	$1.00	$1.00	97,700
2020-09-17	$1.04	$1.08	$0.96	$1.00	$1.00	150,582
2020-09-16	$0.98	$1.06	$0.98	$1.03	$1.03	14,531
2020-09-15	$1.01	$1.09	$0.98	$0.98	$0.98	47,077
2020-09-14	$1.04	$1.05	$1.02	$1.02	$1.02	26,092
2020-09-11	$1.00	$1.05	$0.97	$1.00	$1.00	60,631
2020-09-10	$1.00	$1.01	$0.92	$0.97	$0.97	128,505
2020-09-09	$0.96	$0.97	$0.91	$0.95	$0.95	190,934
2020-09-08	$1.00	$1.00	$0.92	$0.94	$0.94	79,291
2020-09-04	$0.93	$0.99	$0.92	$0.96	$0.96	185,852
2020-09-03	$0.99	$1.01	$0.94	$0.98	$0.98	55,231
2020-09-02	$0.99	$1.00	$0.96	$0.97	$0.97	55,613
2020-09-01	$0.94	$1.00	$0.93	$0.97	$0.97	136,345
2020-08-31	$0.95	$1.05	$0.92	$0.93	$0.93	143,719
2020-08-28	$0.96	$1.00	$0.93	$0.98	$0.98	82,613
2020-08-27	$0.98	$1.01	$0.94	$0.97	$0.97	60,887
2020-08-26	$1.01	$1.04	$0.96	$0.99	$0.99	95,295
2020-08-25	$0.94	$1.07	$0.92	$1.03	$1.03	179,266
2020-08-24	$0.94	$0.95	$0.91	$0.95	$0.95	115,183
2020-08-21	$0.93	$0.95	$0.92	$0.94	$0.94	95,451
2020-08-20	$0.99	$0.99	$0.93	$0.95	$0.95	19,582
2020-08-19	$0.95	$0.95	$0.93	$0.95	$0.95	66,916
2020-08-18	$0.95	$0.95	$0.93	$0.93	$0.93	61,137
2020-08-17	$0.95	$0.95	$0.92	$0.95	$0.95	87,622
2020-08-14	$0.93	$0.96	$0.93	$0.96	$0.96	67,747
2020-08-13	$0.96	$0.97	$0.94	$0.94	$0.94	28,240
2020-08-12	$0.96	$0.97	$0.94	$0.95	$0.95	169,447
2020-08-11	$0.97	$1.00	$0.93	$0.95	$0.95	80,172
2020-08-10	$0.97	$0.99	$0.93	$0.96	$0.96	255,441
2020-08-07	$1.02	$1.10	$0.96	$0.97	$0.97	222,624
2020-08-06	$1.05	$1.07	$1.00	$1.03	$1.03	411,415
2020-08-05	$0.93	$1.07	$0.93	$1.04	$1.04	297,541
2020-08-04	$0.92	$0.95	$0.92	$0.94	$0.94	19,661
2020-08-03	$0.94	$0.95	$0.93	$0.94	$0.94	16,849
2020-07-31	$0.94	$0.95	$0.93	$0.94	$0.94	18,142
2020-07-30	$0.93	$0.95	$0.92	$0.93	$0.93	23,167
2020-07-29	$0.93	$0.95	$0.91	$0.94	$0.94	15,488
2020-07-28	$0.97	$0.97	$0.92	$0.94	$0.94	10,993
2020-07-27	$0.97	$0.97	$0.91	$0.94	$0.94	9,255
2020-07-24	$0.98	$0.98	$0.90	$0.92	$0.92	12,930
2020-07-23	$0.95	$0.97	$0.93	$0.93	$0.93	43,405
2020-07-22	$0.94	$0.98	$0.92	$0.93	$0.93	106,979
2020-07-21	$0.92	$0.95	$0.92	$0.94	$0.94	4,182
2020-07-20	$0.94	$0.94	$0.92	$0.94	$0.94	17,324
2020-07-17	$0.91	$0.94	$0.91	$0.93	$0.93	2,900
2020-07-16	$0.90	$0.94	$0.90	$0.91	$0.91	4,900
2020-07-15	$0.90	$0.98	$0.90	$0.94	$0.94	10,400
2020-07-14	$0.92	$0.95	$0.90	$0.90	$0.90	71,000
2020-07-13	$0.96	$1.00	$0.94	$0.94	$0.94	92,200
2020-07-10	$1.00	$1.00	$0.98	$1.00	$1.00	58,500
2020-07-09	$1.05	$1.08	$0.99	$1.04	$1.04	20,800
2020-07-08	$1.05	$1.10	$1.01	$1.08	$1.08	16,300
2020-07-07	$0.98	$1.10	$0.96	$1.05	$1.05	115,700
2020-07-06	$0.99	$0.99	$0.97	$0.98	$0.98	10,000
2020-07-02	$0.99	$1.00	$0.99	$0.99	$0.99	23,000
2020-07-01	$0.99	$1.00	$0.99	$0.99	$0.99	8,500
2020-06-30	$0.99	$1.03	$0.99	$1.01	$1.01	5,300
2020-06-29	$1.00	$1.01	$1.00	$1.00	$1.00	11,600
2020-06-26	$1.05	$1.05	$0.99	$0.99	$0.99	64,195
2020-06-25	$1.01	$1.07	$1.01	$1.03	$1.03	12,384
2020-06-24	$1.05	$1.07	$1.03	$1.03	$1.03	13,658
2020-06-23	$1.06	$1.06	$1.04	$1.04	$1.04	10,314
2020-06-22	$1.09	$1.09	$1.05	$1.05	$1.05	6,177
2020-06-19	$1.07	$1.12	$1.06	$1.09	$1.09	25,640
2020-06-18	$1.11	$1.12	$1.07	$1.12	$1.12	11,648
2020-06-17	$1.11	$1.15	$1.11	$1.14	$1.14	14,122
2020-06-16	$1.17	$1.17	$1.10	$1.11	$1.11	9,296
2020-06-15	$1.17	$1.19	$1.11	$1.17	$1.17	5,109
2020-06-12	$1.15	$1.18	$1.10	$1.17	$1.17	5,571
2020-06-11	$1.13	$1.18	$1.07	$1.10	$1.10	10,520
2020-06-10	$1.13	$1.18	$1.11	$1.12	$1.12	12,427
2020-06-09	$1.10	$1.18	$1.10	$1.18	$1.18	11,701
2020-06-08	$1.22	$1.22	$1.08	$1.09	$1.09	31,193
2020-06-05	$1.11	$1.21	$1.11	$1.15	$1.15	7,742
2020-06-04	$1.11	$1.15	$1.10	$1.13	$1.13	7,847
2020-06-03	$1.21	$1.21	$1.09	$1.11	$1.11	6,865
2020-06-02	$1.07	$1.15	$1.05	$1.15	$1.15	41,554
2020-06-01	$1.07	$1.07	$1.03	$1.06	$1.06	8,731
2020-05-29	$1.11	$1.15	$1.02	$1.05	$1.05	24,381
2020-05-28	$1.02	$1.10	$1.02	$1.03	$1.03	27,742
2020-05-27	$1.09	$1.10	$1.02	$1.02	$1.02	29,286
2020-05-26	$1.09	$1.09	$1.02	$1.02	$1.02	4,634
2020-05-22	$1.09	$1.09	$1.06	$1.09	$1.09	1,797
2020-05-21	$1.02	$1.09	$1.02	$1.07	$1.07	15,210
2020-05-20	$1.01	$1.09	$1.01	$1.08	$1.08	9,730
2020-05-19	$1.03	$1.03	$1.01	$1.03	$1.03	16,868
2020-05-18	$1.01	$1.06	$1.01	$1.01	$1.01	5,683
2020-05-15	$1.00	$1.01	$1.00	$1.01	$1.01	1,100
2020-05-14	$1.00	$1.05	$1.00	$1.04	$1.04	587
2020-05-13	$1.01	$1.05	$1.00	$1.02	$1.02	3,461
2020-05-12	$1.00	$1.06	$1.00	$1.06	$1.06	3,755
2020-05-11	$1.01	$1.09	$1.00	$1.00	$1.00	12,666
2020-05-08	$1.05	$1.05	$1.04	$1.04	$1.04	9,584
2020-05-07	$1.05	$1.05	$1.00	$1.02	$1.02	5,785
2020-05-06	$1.05	$1.05	$1.01	$1.03	$1.03	799
2020-05-05	$1.07	$1.07	$1.00	$1.04	$1.04	11,782
2020-05-04	$1.10	$1.10	$1.06	$1.09	$1.09	1,858
2020-05-01	$1.04	$1.13	$1.03	$1.13	$1.13	20,225
2020-04-30	$1.15	$1.15	$1.05	$1.05	$1.05	15,196
2020-04-29	$1.02	$1.09	$1.02	$1.08	$1.08	18,248
2020-04-28	$1.08	$1.08	$1.02	$1.03	$1.03	53,216
2020-04-27	$1.02	$1.08	$1.01	$1.08	$1.08	34,527
2020-04-24	$1.01	$1.06	$1.00	$1.00	$1.00	18,304
2020-04-23	$1.06	$1.06	$1.00	$1.00	$1.00	3,377
2020-04-22	$1.08	$1.08	$1.02	$1.07	$1.07	1,202
2020-04-21	$1.02	$1.02	$1.02	$1.02	$1.02	255
2020-04-20	$1.04	$1.08	$1.04	$1.06	$1.06	3,284
2020-04-17	$0.95	$1.05	$0.95	$1.04	$1.04	14,386
2020-04-16	$1.05	$1.05	$0.92	$1.04	$1.04	37,608
2020-04-15	$1.05	$1.05	$0.95	$1.05	$1.05	11,788
2020-04-14	$1.05	$1.05	$0.92	$1.04	$1.04	25,742
2020-04-13	$1.05	$1.05	$1.02	$1.03	$1.03	1,517
2020-04-09	$1.05	$1.05	$1.00	$1.03	$1.03	11,862
2020-04-08	$1.05	$1.05	$1.05	$1.05	$1.05	455
2020-04-07	$0.99	$1.05	$0.99	$1.00	$1.00	14,071
2020-04-06	$0.92	$0.99	$0.91	$0.91	$0.91	6,329
2020-04-03	$0.95	$0.95	$0.91	$0.93	$0.93	2,499
2020-04-02	$0.95	$0.95	$0.91	$0.91	$0.91	2,226
2020-04-01	$0.94	$1.01	$0.94	$0.94	$0.94	1,851
2020-03-31	$0.90	$1.05	$0.90	$0.93	$0.93	7,629
2020-03-30	$1.00	$1.00	$1.00	$1.00	$1.00	7,295
2020-03-27	$1.05	$1.05	$1.05	$1.05	$1.05	232
2020-03-26	$1.08	$1.08	$0.97	$1.07	$1.07	8,112
2020-03-25	$0.88	$1.07	$0.88	$1.07	$1.07	4,098
2020-03-24	$1.05	$1.08	$0.86	$0.88	$0.88	34,993
2020-03-23	$0.87	$1.02	$0.87	$1.01	$1.01	59,653
2020-03-20	$0.99	$0.99	$0.87	$0.93	$0.93	5,916
2020-03-19	$1.00	$1.00	$0.87	$0.99	$0.99	10,243
2020-03-18	$0.88	$1.05	$0.88	$0.90	$0.90	41,941
2020-03-17	$1.07	$1.07	$0.95	$1.00	$1.00	5,846
2020-03-16	$1.00	$1.08	$0.86	$0.95	$0.95	44,694
2020-03-13	$1.05	$1.13	$1.01	$1.11	$1.11	73,192
2020-03-12	$1.19	$1.19	$1.06	$1.12	$1.12	25,885
2020-03-11	$1.12	$1.21	$1.09	$1.21	$1.21	4,410
2020-03-10	$1.20	$1.21	$1.10	$1.19	$1.19	21,191
2020-03-09	$1.20	$1.24	$1.14	$1.24	$1.24	46,100
2020-03-06	$1.19	$1.29	$1.17	$1.25	$1.25	22,708
2020-03-05	$1.15	$1.21	$1.09	$1.21	$1.21	101,216
2020-03-04	$1.17	$1.28	$1.15	$1.25	$1.25	37,368
2020-03-03	$1.18	$1.25	$1.18	$1.18	$1.18	2,740
2020-03-02	$1.23	$1.24	$1.20	$1.20	$1.20	40,885
2020-02-28	$1.21	$1.34	$1.20	$1.25	$1.25	49,652
2020-02-27	$1.25	$1.29	$1.19	$1.29	$1.29	13,018
2020-02-26	$1.36	$1.36	$1.27	$1.27	$1.27	8,571
2020-02-25	$1.36	$1.37	$1.26	$1.37	$1.37	8,688
2020-02-24	$1.27	$1.35	$1.27	$1.32	$1.32	7,658
2020-02-21	$1.29	$1.36	$1.22	$1.29	$1.29	64,962
2020-02-20	$1.20	$1.24	$1.20	$1.22	$1.22	24,498
2020-02-19	$1.23	$1.25	$1.22	$1.22	$1.22	43,413
2020-02-18	$1.20	$1.24	$1.20	$1.22	$1.22	23,118
2020-02-14	$1.27	$1.29	$1.21	$1.23	$1.23	31,842
2020-02-13	$1.35	$1.39	$1.25	$1.26	$1.26	74,549
2020-02-12	$1.31	$1.39	$1.31	$1.34	$1.34	10,678
2020-02-11	$1.37	$1.37	$1.31	$1.31	$1.31	10,324
2020-02-10	$1.45	$1.45	$1.33	$1.33	$1.33	35,037
2020-02-07	$1.43	$1.43	$1.43	$1.43	$1.43	363
2020-02-06	$1.39	$1.43	$1.39	$1.40	$1.40	3,700
2020-02-05	$1.38	$1.40	$1.31	$1.36	$1.36	18,555
2020-02-04	$1.40	$1.41	$1.37	$1.37	$1.37	1,642
2020-02-03	$1.45	$1.54	$1.37	$1.37	$1.37	25,197
2020-01-31	$1.37	$1.57	$1.37	$1.46	$1.46	4,719
2020-01-30	$1.58	$1.59	$1.37	$1.40	$1.40	23,898
2020-01-29	$1.63	$1.65	$1.55	$1.55	$1.55	35,727
2020-01-28	$1.63	$1.66	$1.63	$1.64	$1.64	742
2020-01-27	$1.70	$1.70	$1.63	$1.63	$1.63	12,136
2020-01-24	$1.75	$1.77	$1.74	$1.74	$1.74	8,634
2020-01-23	$1.75	$1.79	$1.75	$1.79	$1.79	2,047
2020-01-22	$1.83	$1.83	$1.78	$1.78	$1.78	4,523
2020-01-21	$1.83	$1.84	$1.75	$1.83	$1.83	50,485
2020-01-17	$1.80	$1.85	$1.76	$1.81	$1.81	9,597
2020-01-16	$1.70	$1.84	$1.69	$1.80	$1.80	36,185
2020-01-15	$1.61	$1.70	$1.61	$1.70	$1.70	55,410
2020-01-14	$1.61	$1.68	$1.60	$1.60	$1.60	30,321
2020-01-13	$1.65	$1.69	$1.61	$1.62	$1.62	14,634
2020-01-10	$1.63	$1.70	$1.61	$1.62	$1.62	5,742
2020-01-09	$1.64	$1.70	$1.61	$1.62	$1.62	32,464
2020-01-08	$1.76	$1.76	$1.66	$1.70	$1.70	10,057
2020-01-07	$1.70	$1.80	$1.70	$1.75	$1.75	20,473
2020-01-06	$1.76	$1.76	$1.70	$1.73	$1.73	8,721
2020-01-03	$1.74	$1.76	$1.67	$1.75	$1.75	44,226
2020-01-02	$1.76	$1.85	$1.70	$1.84	$1.84	37,346
2019-12-31	$1.93	$1.93	$1.61	$1.65	$1.65	26,547
2019-12-30	$1.62	$1.94	$1.55	$1.84	$1.84	81,458
2019-12-27	$1.46	$1.65	$1.46	$1.57	$1.57	23,006
2019-12-26	$1.54	$1.58	$1.42	$1.47	$1.47	58,614
2019-12-24	$1.50	$1.55	$1.50	$1.52	$1.52	10,827
2019-12-23	$1.51	$1.51	$1.45	$1.50	$1.50	3,192
2019-12-20	$1.39	$1.50	$1.39	$1.48	$1.48	72,527
2019-12-19	$1.29	$1.44	$1.26	$1.37	$1.37	44,729
2019-12-18	$1.19	$1.26	$1.19	$1.26	$1.26	11,414
2019-12-17	$1.24	$1.24	$1.19	$1.22	$1.22	25,930
2019-12-16	$1.19	$1.26	$1.18	$1.23	$1.23	103,265
2019-12-13	$1.08	$1.17	$1.07	$1.16	$1.16	36,995
2019-12-12	$1.09	$1.12	$1.04	$1.08	$1.08	167,122
2019-12-11	$1.11	$1.11	$1.09	$1.10	$1.10	30,612
2019-12-10	$1.12	$1.16	$1.09	$1.11	$1.11	47,662
2019-12-09	$1.15	$1.17	$1.11	$1.11	$1.11	48,967
2019-12-06	$1.10	$1.16	$1.10	$1.11	$1.11	46,292
2019-12-05	$1.10	$1.12	$1.09	$1.10	$1.10	26,571
2019-12-04	$1.15	$1.16	$1.10	$1.10	$1.10	66,980
2019-12-03	$1.19	$1.19	$1.16	$1.16	$1.16	9,348
2019-12-02	$1.15	$1.20	$1.15	$1.18	$1.18	22,830
2019-11-29	$1.16	$1.17	$1.16	$1.16	$1.16	3,079
2019-11-27	$1.16	$1.29	$1.16	$1.17	$1.17	21,172
2019-11-26	$1.18	$1.25	$1.18	$1.18	$1.18	9,412
2019-11-25	$1.21	$1.28	$1.18	$1.20	$1.20	60,361
2019-11-22	$1.25	$1.25	$1.20	$1.20	$1.20	39,310
2019-11-21	$1.22	$1.29	$1.18	$1.23	$1.23	61,139
2019-11-20	$1.20	$1.35	$1.20	$1.22	$1.22	43,039
2019-11-19	$1.22	$1.30	$1.21	$1.27	$1.27	37,775
2019-11-18	$1.24	$1.24	$1.20	$1.20	$1.20	17,534
2019-11-15	$1.21	$1.23	$1.19	$1.22	$1.22	3,352
2019-11-14	$1.22	$1.24	$1.18	$1.19	$1.19	19,405
2019-11-13	$1.24	$1.25	$1.23	$1.25	$1.25	12,960
2019-11-12	$1.25	$1.25	$1.22	$1.24	$1.24	15,703
2019-11-11	$1.27	$1.27	$1.26	$1.26	$1.26	7,968
2019-11-08	$1.22	$1.27	$1.22	$1.23	$1.23	9,782
2019-11-07	$1.26	$1.27	$1.20	$1.20	$1.20	9,249
2019-11-06	$1.30	$1.30	$1.27	$1.27	$1.27	17,158
2019-11-05	$1.27	$1.33	$1.27	$1.31	$1.31	9,659
2019-11-04	$1.26	$1.33	$1.26	$1.27	$1.27	20,051
2019-11-01	$1.30	$1.36	$1.27	$1.27	$1.27	61,801
2019-10-31	$1.46	$1.46	$1.28	$1.34	$1.34	78,476
2019-10-30	$1.50	$1.50	$1.46	$1.46	$1.46	19,140
2019-10-29	$1.50	$1.50	$1.50	$1.50	$1.50	624
2019-10-28	$1.52	$1.52	$1.50	$1.52	$1.52	5,782
2019-10-25	$1.52	$1.52	$1.52	$1.52	$1.52	324
2019-10-24	$1.48	$1.55	$1.48	$1.52	$1.52	12,542
2019-10-23	$1.54	$1.54	$1.48	$1.52	$1.52	5,843
2019-10-22	$1.53	$1.53	$1.53	$1.53	$1.53	246
2019-10-21	$1.60	$1.60	$1.47	$1.47	$1.47	60,590
2019-10-18	$1.58	$1.61	$1.58	$1.59	$1.59	11,399
2019-10-17	$1.63	$1.65	$1.58	$1.58	$1.58	8,677
2019-10-16	$1.62	$1.62	$1.58	$1.60	$1.60	2,726
2019-10-15	$1.58	$1.62	$1.58	$1.62	$1.62	795
2019-10-14	$1.58	$1.58	$1.58	$1.58	$1.58	3,021
2019-10-11	$1.58	$1.64	$1.58	$1.59	$1.59	4,271
2019-10-10	$1.60	$1.64	$1.57	$1.57	$1.57	3,962
2019-10-09	$1.67	$1.69	$1.60	$1.60	$1.60	5,217
2019-10-08	$1.65	$1.68	$1.60	$1.68	$1.68	57,204
2019-10-07	$1.64	$1.67	$1.60	$1.60	$1.60	7,209
2019-10-04	$1.64	$1.67	$1.62	$1.67	$1.67	5,250
2019-10-03	$1.63	$1.69	$1.62	$1.68	$1.68	11,555
2019-10-02	$1.69	$1.73	$1.62	$1.62	$1.62	12,498
2019-10-01	$1.70	$1.75	$1.69	$1.69	$1.69	2,547
2019-09-30	$1.75	$1.75	$1.66	$1.75	$1.75	8,347
2019-09-27	$1.80	$1.84	$1.74	$1.75	$1.75	40,675
2019-09-26	$1.73	$1.80	$1.72	$1.80	$1.80	8,454
2019-09-25	$1.74	$1.83	$1.72	$1.72	$1.72	9,815
2019-09-24	$1.80	$1.83	$1.73	$1.73	$1.73	6,107
2019-09-23	$1.90	$1.94	$1.83	$1.93	$1.93	3,754
2019-09-20	$1.69	$1.97	$1.69	$1.89	$1.89	68,015
2019-09-19	$1.68	$1.81	$1.67	$1.69	$1.69	22,446
2019-09-18	$1.71	$1.74	$1.66	$1.70	$1.70	13,965
2019-09-17	$1.72	$1.75	$1.65	$1.74	$1.74	14,896
2019-09-16	$1.70	$1.82	$1.67	$1.67	$1.67	22,288
2019-09-13	$1.79	$1.81	$1.70	$1.75	$1.75	12,699
2019-09-12	$1.87	$1.87	$1.75	$1.75	$1.75	2,824
2019-09-11	$1.76	$1.83	$1.75	$1.75	$1.75	8,473
2019-09-10	$1.80	$1.86	$1.75	$1.76	$1.76	9,223
2019-09-09	$1.75	$1.83	$1.75	$1.79	$1.79	10,523
2019-09-06	$1.84	$1.92	$1.71	$1.74	$1.74	9,667
2019-09-05	$1.71	$1.92	$1.70	$1.78	$1.78	7,960
2019-09-04	$1.85	$1.91	$1.74	$1.75	$1.75	3,112
2019-09-03	$1.79	$1.84	$1.72	$1.80	$1.80	5,353
2019-08-30	$1.78	$1.79	$1.72	$1.79	$1.79	8,425
2019-08-29	$1.74	$1.79	$1.74	$1.79	$1.79	837
2019-08-28	$1.75	$1.79	$1.69	$1.70	$1.70	3,589
2019-08-27	$1.70	$1.76	$1.67	$1.76	$1.76	14,364
2019-08-26	$1.67	$1.70	$1.65	$1.68	$1.68	6,198
2019-08-23	$1.79	$1.80	$1.68	$1.70	$1.70	17,913
2019-08-22	$1.73	$1.77	$1.73	$1.76	$1.76	19,536
2019-08-21	$1.79	$1.80	$1.72	$1.77	$1.77	58,814
2019-08-20	$1.86	$1.86	$1.73	$1.80	$1.80	27,219
2019-08-19	$1.85	$1.89	$1.85	$1.89	$1.89	1,599
2019-08-16	$1.93	$2.02	$1.72	$1.90	$1.90	167,508
2019-08-15	$2.10	$2.10	$1.82	$1.91	$1.91	162,725
2019-08-14	$2.27	$2.27	$2.20	$2.20	$2.20	15,873
2019-08-13	$2.22	$2.29	$2.20	$2.29	$2.29	18,996
2019-08-12	$2.25	$2.25	$2.15	$2.24	$2.24	17,202
2019-08-09	$2.21	$2.25	$2.15	$2.25	$2.25	6,511
2019-08-08	$2.25	$2.28	$2.18	$2.19	$2.19	8,229
2019-08-07	$2.22	$2.29	$2.13	$2.28	$2.28	17,383
2019-08-06	$2.15	$2.25	$2.15	$2.24	$2.24	5,605
2019-08-05	$2.25	$2.30	$2.11	$2.13	$2.13	11,235
2019-08-02	$2.21	$2.28	$2.11	$2.26	$2.26	16,116
2019-08-01	$2.26	$2.30	$2.19	$2.19	$2.19	5,042
2019-07-31	$2.29	$2.33	$2.24	$2.31	$2.31	6,952
2019-07-30	$2.11	$2.32	$2.11	$2.29	$2.29	17,924
2019-07-29	$2.26	$2.27	$2.11	$2.13	$2.13	22,270
2019-07-26	$2.23	$2.31	$2.23	$2.26	$2.26	5,206
2019-07-25	$2.24	$2.27	$2.13	$2.27	$2.27	8,534
2019-07-24	$2.26	$2.28	$2.23	$2.28	$2.28	2,030
2019-07-23	$2.26	$2.28	$2.25	$2.27	$2.27	10,172
2019-07-22	$2.25	$2.26	$2.25	$2.25	$2.25	5,073
2019-07-19	$2.29	$2.29	$2.25	$2.25	$2.25	2,176
2019-07-18	$2.20	$2.27	$2.19	$2.25	$2.25	23,496
2019-07-17	$2.19	$2.19	$2.13	$2.19	$2.19	2,539
2019-07-16	$2.17	$2.20	$2.11	$2.17	$2.17	33,425
2019-07-15	$2.23	$2.24	$2.10	$2.19	$2.19	45,215
2019-07-12	$2.24	$2.25	$2.20	$2.20	$2.20	32,131
2019-07-11	$2.25	$2.25	$2.21	$2.22	$2.22	11,029
2019-07-10	$2.20	$2.22	$2.18	$2.22	$2.22	23,558
2019-07-09	$2.17	$2.25	$2.16	$2.16	$2.16	35,783
2019-07-08	$2.18	$2.25	$2.16	$2.19	$2.19	165,755
2019-07-05	$2.25	$2.32	$2.18	$2.20	$2.20	14,411
2019-07-03	$2.30	$2.30	$2.25	$2.28	$2.28	6,176
2019-07-02	$2.27	$2.34	$2.24	$2.31	$2.31	21,191
2019-07-01	$2.36	$2.36	$2.25	$2.25	$2.25	15,636
2019-06-28	$2.33	$2.37	$2.25	$2.34	$2.34	19,797
2019-06-27	$2.37	$2.38	$2.30	$2.38	$2.38	3,003
2019-06-26	$2.25	$2.37	$2.25	$2.36	$2.36	2,449
2019-06-25	$2.25	$2.28	$2.22	$2.22	$2.22	7,797
2019-06-24	$2.25	$2.36	$2.25	$2.25	$2.25	27,401
2019-06-21	$2.22	$2.38	$2.22	$2.24	$2.24	14,406
2019-06-20	$2.29	$2.29	$2.20	$2.20	$2.20	3,134
2019-06-19	$2.34	$2.35	$2.29	$2.29	$2.29	1,416
2019-06-18	$2.35	$2.36	$2.28	$2.32	$2.32	42,580
2019-06-17	$2.37	$2.39	$2.35	$2.35	$2.35	2,018
2019-06-14	$2.37	$2.42	$2.35	$2.41	$2.41	12,304
2019-06-13	$2.44	$2.46	$2.29	$2.32	$2.32	10,087
2019-06-12	$2.29	$2.45	$2.24	$2.45	$2.45	26,528
2019-06-11	$2.46	$2.46	$2.22	$2.23	$2.23	14,418
2019-06-10	$2.50	$2.61	$2.36	$2.37	$2.37	7,970
2019-06-07	$2.37	$2.56	$2.37	$2.47	$2.47	25,599
2019-06-06	$2.25	$2.49	$2.25	$2.40	$2.40	42,106
2019-06-05	$2.21	$2.35	$2.20	$2.23	$2.23	24,162
2019-06-04	$2.22	$2.22	$2.18	$2.18	$2.18	8,378
2019-06-03	$2.18	$2.22	$2.15	$2.21	$2.21	77,887
2019-05-31	$2.17	$2.21	$2.16	$2.17	$2.17	9,783
2019-05-30	$2.20	$2.20	$2.15	$2.18	$2.18	38,072
2019-05-29	$2.20	$2.26	$2.17	$2.19	$2.19	16,868
2019-05-28	$2.22	$2.28	$2.20	$2.22	$2.22	7,467
2019-05-24	$2.29	$2.29	$2.17	$2.22	$2.22	22,770
2019-05-23	$2.25	$2.30	$2.21	$2.30	$2.30	22,002
2019-05-22	$2.25	$2.33	$2.23	$2.24	$2.24	78,775
2019-05-21	$2.25	$2.33	$2.25	$2.31	$2.31	133,724
2019-05-20	$2.35	$2.35	$2.25	$2.25	$2.25	91,451
2019-05-17	$2.37	$2.37	$2.35	$2.37	$2.37	57,878
2019-05-16	$2.50	$2.50	$2.30	$2.35	$2.35	108,860
2019-05-15	$2.55	$2.55	$2.41	$2.55	$2.55	7,052
2019-05-14	$2.60	$2.60	$2.55	$2.55	$2.55	2,993
2019-05-13	$2.48	$2.59	$2.40	$2.57	$2.57	15,372
2019-05-10	$2.57	$2.61	$2.50	$2.50	$2.50	3,680
2019-05-09	$2.59	$2.59	$2.54	$2.54	$2.54	2,578
2019-05-08	$2.54	$2.58	$2.51	$2.53	$2.53	4,364
2019-05-07	$2.50	$2.58	$2.33	$2.49	$2.49	1,502,442
2019-05-06	$2.54	$2.65	$2.50	$2.50	$2.50	10,048
2019-05-03	$2.61	$2.70	$2.54	$2.54	$2.54	1,769
2019-05-02	$2.69	$2.69	$2.55	$2.56	$2.56	6,285
2019-05-01	$2.56	$2.62	$2.54	$2.54	$2.54	20,847
2019-04-30	$2.65	$2.66	$2.55	$2.55	$2.55	35,349
2019-04-29	$2.50	$2.75	$2.47	$2.60	$2.60	56,764
2019-04-26	$2.52	$2.53	$2.47	$2.50	$2.50	19,182
2019-04-25	$2.53	$2.56	$2.52	$2.54	$2.54	2,864
2019-04-24	$2.42	$2.57	$2.42	$2.53	$2.53	16,279
2019-04-23	$2.46	$2.58	$2.46	$2.48	$2.48	29,395
2019-04-22	$2.46	$2.64	$2.36	$2.45	$2.45	38,474
2019-04-18	$2.59	$2.63	$2.45	$2.46	$2.46	21,827
2019-04-17	$2.67	$2.67	$2.60	$2.60	$2.60	13,838
2019-04-16	$2.75	$2.75	$2.67	$2.67	$2.67	17,109
2019-04-15	$2.76	$2.82	$2.76	$2.76	$2.76	3,156
2019-04-12	$2.72	$2.77	$2.71	$2.73	$2.73	5,240
2019-04-11	$2.71	$2.74	$2.71	$2.73	$2.73	5,499
2019-04-10	$2.77	$2.86	$2.71	$2.71	$2.71	10,133
2019-04-09	$2.79	$2.79	$2.75	$2.77	$2.77	9,489
2019-04-08	$2.80	$2.86	$2.75	$2.80	$2.80	17,023
2019-04-05	$2.80	$2.85	$2.80	$2.83	$2.83	4,390
2019-04-04	$2.83	$2.88	$2.80	$2.80	$2.80	23,638
2019-04-03	$2.87	$2.89	$2.80	$2.83	$2.83	7,587
2019-04-02	$2.80	$2.87	$2.75	$2.87	$2.87	12,493
2019-04-01	$2.84	$2.84	$2.76	$2.76	$2.76	15,410
2019-03-29	$2.80	$2.87	$2.80	$2.80	$2.80	3,617
2019-03-28	$2.89	$2.98	$2.78	$2.79	$2.79	36,728
2019-03-27	$2.70	$2.94	$2.70	$2.82	$2.82	52,516
2019-03-26	$2.80	$2.80	$2.70	$2.70	$2.70	3,383
2019-03-25	$2.76	$2.76	$2.64	$2.66	$2.66	5,044
2019-03-22	$2.84	$2.84	$2.73	$2.73	$2.73	12,201
2019-03-21	$2.83	$2.93	$2.82	$2.84	$2.84	4,483
2019-03-20	$2.93	$2.95	$2.84	$2.84	$2.84	7,858
2019-03-19	$3.00	$3.02	$2.82	$2.82	$2.82	17,661
2019-03-18	$3.05	$3.05	$3.00	$3.00	$3.00	17,018
2019-03-15	$3.11	$3.11	$3.06	$3.06	$3.06	18,449
2019-03-14	$3.03	$3.11	$3.00	$3.00	$3.00	15,290
2019-03-13	$3.11	$3.11	$3.01	$3.02	$3.02	28,479
2019-03-12	$3.10	$3.11	$3.00	$3.05	$3.05	20,738
2019-03-11	$3.00	$3.07	$3.00	$3.07	$3.07	5,075
2019-03-08	$2.95	$3.06	$2.95	$3.00	$3.00	3,337
2019-03-07	$3.00	$3.05	$3.00	$3.00	$3.00	2,204
2019-03-06	$3.04	$3.04	$2.90	$3.00	$3.00	8,291
2019-03-05	$3.02	$3.08	$3.02	$3.08	$3.08	1,575
2019-03-04	$3.04	$3.06	$2.98	$3.05	$3.05	4,965
2019-03-01	$3.11	$3.11	$2.93	$2.93	$2.93	6,949
2019-02-28	$3.08	$3.09	$3.08	$3.09	$3.09	1,679
2019-02-27	$3.10	$3.21	$3.08	$3.09	$3.09	14,794
2019-02-26	$3.16	$3.21	$3.10	$3.10	$3.10	28,016
2019-02-25	$3.10	$3.19	$3.08	$3.15	$3.15	17,625
2019-02-22	$3.15	$3.15	$3.08	$3.10	$3.10	18,370
2019-02-21	$3.13	$3.25	$3.08	$3.11	$3.11	8,011
2019-02-20	$3.13	$3.25	$3.12	$3.13	$3.13	23,458
2019-02-19	$2.90	$3.20	$2.90	$3.08	$3.08	32,927
2019-02-15	$2.84	$2.91	$2.84	$2.84	$2.84	34,279
2019-02-14	$2.80	$2.94	$2.80	$2.84	$2.84	4,374
2019-02-13	$2.79	$2.92	$2.79	$2.90	$2.90	15,244
2019-02-12	$2.92	$2.95	$2.80	$2.80	$2.80	8,402
2019-02-11	$2.91	$2.95	$2.88	$2.88	$2.88	6,187
2019-02-08	$2.84	$2.94	$2.84	$2.88	$2.88	9,003
2019-02-07	$2.88	$2.90	$2.88	$2.89	$2.89	4,101
2019-02-06	$2.91	$2.94	$2.88	$2.94	$2.94	6,171
2019-02-05	$2.87	$2.97	$2.87	$2.88	$2.88	6,389
2019-02-04	$2.88	$2.96	$2.88	$2.95	$2.95	20,833
2019-02-01	$2.96	$2.98	$2.83	$2.88	$2.88	7,277
2019-01-31	$2.96	$2.96	$2.90	$2.95	$2.95	429
2019-01-30	$2.99	$3.00	$2.82	$2.94	$2.94	18,943
2019-01-29	$3.02	$3.09	$2.91	$2.98	$2.98	3,973
2019-01-28	$2.96	$3.01	$2.79	$2.96	$2.96	36,598
2019-01-25	$2.97	$3.00	$2.89	$2.96	$2.96	17,729
2019-01-24	$2.95	$2.98	$2.80	$2.90	$2.90	7,097
2019-01-23	$3.08	$3.17	$2.76	$3.02	$3.02	7,853
2019-01-22	$3.05	$3.09	$3.01	$3.06	$3.06	89,003
2019-01-18	$3.00	$3.08	$2.69	$2.99	$2.99	21,162
2019-01-17	$2.84	$3.08	$2.84	$3.02	$3.02	26,369
2019-01-16	$2.94	$2.95	$2.80	$2.84	$2.84	16,111
2019-01-15	$2.80	$2.95	$2.72	$2.94	$2.94	11,258
2019-01-14	$2.60	$2.76	$2.60	$2.76	$2.76	27,984
2019-01-11	$2.47	$2.66	$2.47	$2.58	$2.58	3,344
2019-01-10	$2.50	$2.70	$2.46	$2.46	$2.46	18,133
2019-01-09	$2.44	$2.51	$2.40	$2.51	$2.51	6,361
2019-01-08	$2.44	$2.44	$2.38	$2.41	$2.41	13,190
2019-01-07	$2.43	$2.44	$2.37	$2.44	$2.44	17,433
2019-01-04	$2.41	$2.54	$2.41	$2.41	$2.41	24,162
2019-01-03	$2.42	$2.42	$2.36	$2.40	$2.40	1,763
2019-01-02	$2.10	$2.58	$2.04	$2.43	$2.43	47,750
2018-12-31	$2.15	$2.20	$2.10	$2.10	$2.10	116,878
2018-12-28	$2.01	$2.20	$2.00	$2.17	$2.17	57,645
2018-12-27	$2.16	$2.20	$2.00	$2.00	$2.00	11,140
2018-12-26	$2.16	$2.26	$2.07	$2.16	$2.16	29,982
2018-12-24	$2.28	$2.30	$2.11	$2.16	$2.16	20,131
2018-12-21	$2.39	$2.40	$2.28	$2.31	$2.31	16,419
2018-12-20	$2.62	$2.62	$2.30	$2.36	$2.36	28,691
2018-12-19	$2.55	$2.65	$2.55	$2.63	$2.63	6,270
2018-12-18	$2.65	$2.65	$2.50	$2.50	$2.50	23,454
2018-12-17	$2.60	$2.65	$2.56	$2.65	$2.65	26,333
2018-12-14	$2.51	$2.56	$2.23	$2.56	$2.56	18,503
2018-12-13	$2.52	$2.55	$2.52	$2.53	$2.53	2,618
2018-12-12	$2.36	$2.50	$2.36	$2.50	$2.50	1,349
2018-12-11	$2.52	$2.57	$2.10	$2.46	$2.46	25,511
2018-12-10	$2.58	$2.58	$2.50	$2.55	$2.55	1,726
2018-12-07	$2.52	$2.61	$2.52	$2.55	$2.55	4,995
2018-12-06	$2.64	$2.68	$2.43	$2.50	$2.50	23,278
2018-12-04	$2.61	$2.70	$2.61	$2.67	$2.67	11,517
2018-12-03	$2.81	$2.87	$2.65	$2.74	$2.74	2,344
2018-11-30	$2.97	$3.10	$2.77	$2.77	$2.77	6,295
2018-11-29	$2.85	$3.01	$2.83	$2.95	$2.95	4,806
2018-11-28	$2.93	$2.93	$2.66	$2.82	$2.82	29,317
2018-11-27	$2.96	$2.96	$2.80	$2.87	$2.87	2,512
2018-11-26	$3.00	$3.00	$2.95	$2.95	$2.95	570
2018-11-23	$3.16	$3.16	$3.16	$3.16	$3.16	17
2018-11-21	$2.93	$3.16	$2.93	$3.16	$3.16	15,422
2018-11-20	$2.85	$3.00	$2.77	$3.00	$3.00	12,753
2018-11-19	$2.98	$2.98	$2.91	$2.96	$2.96	8,771
2018-11-16	$3.03	$3.03	$2.93	$2.93	$2.93	15,461
2018-11-15	$2.92	$3.04	$2.80	$2.90	$2.90	9,297
2018-11-14	$2.86	$3.03	$2.86	$2.99	$2.99	13,197
2018-11-13	$2.81	$2.98	$2.81	$2.98	$2.98	2,862
2018-11-12	$2.80	$2.93	$2.78	$2.78	$2.78	11,829
2018-11-09	$2.74	$2.95	$2.74	$2.95	$2.95	2,460
2018-11-08	$3.04	$3.04	$2.60	$2.95	$2.95	17,261
2018-11-07	$2.92	$2.99	$2.92	$2.96	$2.96	2,135
2018-11-06	$2.99	$3.03	$2.99	$3.03	$3.03	789
2018-11-05	$3.06	$3.06	$2.91	$2.93	$2.93	10,681
2018-11-02	$3.00	$3.09	$2.96	$2.96	$2.96	22,618
2018-11-01	$3.01	$3.09	$3.00	$3.09	$3.09	4,694
2018-10-31	$3.09	$3.09	$2.96	$3.09	$3.09	9,204
2018-10-30	$3.00	$3.07	$2.94	$3.04	$3.04	7,232
2018-10-29	$3.07	$3.15	$2.92	$3.09	$3.09	9,175
2018-10-26	$3.06	$3.22	$2.81	$3.21	$3.21	21,362
2018-10-25	$3.10	$3.14	$3.08	$3.08	$3.08	3,343
2018-10-24	$3.13	$3.14	$3.08	$3.10	$3.10	6,530
2018-10-23	$3.09	$3.15	$3.09	$3.15	$3.15	5,603
2018-10-22	$3.10	$3.13	$3.08	$3.08	$3.08	4,940
2018-10-19	$3.10	$3.13	$3.10	$3.10	$3.10	6,806
2018-10-18	$3.18	$3.18	$3.08	$3.08	$3.08	3,412
2018-10-17	$3.15	$3.15	$3.11	$3.11	$3.11	1,950
2018-10-16	$3.24	$3.24	$3.10	$3.12	$3.12	10,134
2018-10-15	$3.19	$3.19	$3.15	$3.17	$3.17	10,901
2018-10-12	$3.19	$3.29	$3.12	$3.29	$3.29	5,818
2018-10-11	$3.19	$3.29	$3.17	$3.20	$3.20	11,017
2018-10-10	$3.20	$3.25	$3.09	$3.19	$3.19	27,440
2018-10-09	$3.10	$3.29	$3.10	$3.25	$3.25	20,672
2018-10-08	$3.27	$3.27	$3.05	$3.08	$3.08	15,397
2018-10-05	$3.26	$3.29	$3.01	$3.27	$3.27	15,463
2018-10-04	$3.31	$3.40	$3.25	$3.30	$3.30	41,660
2018-10-03	$3.44	$3.50	$3.26	$3.31	$3.31	22,403
2018-10-02	$3.50	$3.54	$3.37	$3.45	$3.45	36,322
2018-10-01	$3.60	$3.63	$3.50	$3.50	$3.50	33,603
2018-09-28	$3.63	$3.65	$3.60	$3.60	$3.60	3,742
2018-09-27	$3.61	$3.65	$3.61	$3.65	$3.65	13,497
2018-09-26	$3.68	$3.68	$3.60	$3.63	$3.63	8,369
2018-09-25	$3.65	$3.70	$3.65	$3.65	$3.65	6,119
2018-09-24	$3.65	$3.65	$3.60	$3.65	$3.65	12,958
2018-09-21	$3.75	$3.75	$3.60	$3.65	$3.65	40,265
2018-09-20	$3.72	$3.80	$3.70	$3.75	$3.75	13,490
2018-09-19	$3.70	$3.75	$3.65	$3.70	$3.70	18,898
2018-09-18	$3.65	$3.80	$3.65	$3.75	$3.75	18,794
2018-09-17	$3.85	$3.85	$3.60	$3.65	$3.65	61,209
2018-09-14	$3.55	$3.85	$3.55	$3.80	$3.80	88,071
2018-09-13	$3.60	$3.80	$3.57	$3.75	$3.75	71,529
2018-09-12	$3.70	$3.70	$3.57	$3.63	$3.63	24,130
2018-09-11	$3.55	$3.80	$3.37	$3.70	$3.70	178,789
2018-09-10	$3.49	$3.55	$3.40	$3.45	$3.45	46,693
2018-09-07	$3.45	$3.50	$3.40	$3.45	$3.45	17,894
2018-09-06	$3.30	$3.45	$3.30	$3.45	$3.45	17,777
2018-09-05	$3.35	$3.36	$3.30	$3.30	$3.30	53,848
2018-09-04	$3.35	$3.40	$3.31	$3.35	$3.35	3,966
2018-08-31	$3.35	$3.40	$3.33	$3.35	$3.35	5,815
2018-08-30	$3.35	$3.35	$3.35	$3.35	$3.35	2,528
2018-08-29	$3.40	$3.50	$3.30	$3.33	$3.33	26,197
2018-08-28	$3.50	$3.50	$3.32	$3.40	$3.40	24,389
2018-08-27	$3.50	$3.55	$3.50	$3.50	$3.50	35,177
2018-08-24	$3.50	$3.55	$3.49	$3.50	$3.50	13,445
2018-08-23	$3.45	$3.50	$3.44	$3.45	$3.45	25,462
2018-08-22	$3.45	$3.45	$3.35	$3.45	$3.45	43,504
2018-08-21	$3.50	$3.55	$3.45	$3.45	$3.45	46,582
2018-08-20	$3.30	$3.55	$3.30	$3.50	$3.50	174,787
2018-08-17	$3.35	$3.49	$3.30	$3.30	$3.30	40,667
2018-08-16	$3.25	$3.50	$3.12	$3.30	$3.30	200,323
2018-08-15	$3.35	$3.50	$3.15	$3.17	$3.17	41,935
2018-08-14	$3.10	$3.10	$3.00	$3.08	$3.08	14,048
2018-08-13	$3.00	$3.10	$3.00	$3.10	$3.10	11,462
2018-08-10	$2.95	$3.05	$2.95	$3.00	$3.00	20,145
2018-08-09	$2.85	$2.95	$2.85	$2.95	$2.95	3,396
2018-08-08	$2.80	$2.90	$2.80	$2.85	$2.85	12,951
2018-08-07	$2.75	$2.80	$2.75	$2.80	$2.80	3,786
2018-08-06	$2.80	$2.80	$2.75	$2.80	$2.80	13,852
2018-08-03	$2.80	$2.85	$2.75	$2.75	$2.75	14,659
2018-08-02	$3.00	$3.00	$2.83	$2.83	$2.83	5,738
2018-08-01	$2.95	$3.00	$2.94	$2.95	$2.95	3,121
2018-07-31	$2.90	$2.95	$2.85	$2.95	$2.95	13,399
2018-07-30	$2.80	$2.85	$2.80	$2.85	$2.85	528
2018-07-27	$2.87	$2.90	$2.85	$2.87	$2.87	873
2018-07-26	$2.85	$2.93	$2.81	$2.93	$2.93	5,903
2018-07-25	$2.75	$2.90	$2.75	$2.90	$2.90	16,515
2018-07-24	$2.90	$2.95	$2.75	$2.80	$2.80	21,140
2018-07-23	$3.00	$3.00	$2.80	$2.85	$2.85	5,032
2018-07-20	$2.90	$3.00	$2.90	$2.95	$2.95	2,940
2018-07-19	$3.00	$3.05	$2.85	$2.85	$2.85	3,700
2018-07-18	$3.00	$3.10	$2.80	$3.00	$3.00	25,634
2018-07-17	$3.10	$3.10	$2.95	$2.95	$2.95	29,292
2018-07-16	$3.10	$3.10	$3.05	$3.10	$3.10	8,949
2018-07-13	$3.15	$3.15	$3.05	$3.10	$3.10	4,742
2018-07-12	$3.10	$3.20	$3.09	$3.20	$3.20	4,544
2018-07-11	$3.05	$3.15	$3.05	$3.15	$3.15	4,994
2018-07-10	$3.15	$3.20	$3.05	$3.05	$3.05	17,284
2018-07-09	$3.10	$3.18	$3.10	$3.18	$3.18	6,740
2018-07-06	$3.10	$3.10	$3.10	$3.10	$3.10	263
2018-07-05	$3.10	$3.12	$3.10	$3.10	$3.10	6,500
2018-07-03	$3.15	$3.25	$3.12	$3.13	$3.13	36,728
2018-07-02	$3.25	$3.25	$3.25	$3.25	$3.25	9,678
2018-06-29	$3.23	$3.25	$3.19	$3.25	$3.25	17,317
2018-06-28	$3.25	$3.25	$3.20	$3.20	$3.20	1,440
2018-06-27	$3.25	$3.30	$3.25	$3.25	$3.25	1,694
2018-06-26	$3.25	$3.25	$3.15	$3.15	$3.15	9,823
2018-06-25	$3.23	$3.23	$3.16	$3.20	$3.20	6,634
2018-06-22	$3.25	$3.30	$3.21	$3.30	$3.30	15,928
2018-06-21	$3.16	$3.22	$3.15	$3.22	$3.22	6,921
2018-06-20	$3.18	$3.18	$3.15	$3.18	$3.18	789
2018-06-19	$3.25	$3.30	$3.15	$3.15	$3.15	16,140
2018-06-18	$3.20	$3.25	$3.17	$3.25	$3.25	5,417
2018-06-15	$3.15	$3.20	$3.15	$3.15	$3.15	11,387
2018-06-14	$3.11	$3.20	$3.10	$3.15	$3.15	9,432
2018-06-13	$3.20	$3.20	$3.10	$3.10	$3.10	4,050
2018-06-12	$3.25	$3.25	$3.15	$3.20	$3.20	5,622
2018-06-11	$3.20	$3.25	$3.16	$3.16	$3.16	2,666
2018-06-08	$3.20	$3.35	$3.20	$3.20	$3.20	7,906
2018-06-07	$3.15	$3.20	$3.15	$3.20	$3.20	33,038
2018-06-06	$3.20	$3.20	$3.15	$3.15	$3.15	13,600
2018-06-05	$3.20	$3.20	$3.10	$3.10	$3.10	6,640
2018-06-04	$3.20	$3.20	$3.10	$3.10	$3.10	815
2018-06-01	$3.10	$3.20	$3.10	$3.20	$3.20	14,611
2018-05-31	$3.10	$3.13	$3.10	$3.13	$3.13	6,492
2018-05-30	$3.15	$3.20	$3.14	$3.15	$3.15	8,133
2018-05-29	$3.15	$3.15	$3.10	$3.15	$3.15	3,846
2018-05-25	$3.14	$3.15	$3.10	$3.15	$3.15	3,303
2018-05-24	$3.15	$3.15	$3.10	$3.15	$3.15	1,760
2018-05-23	$3.21	$3.21	$3.05	$3.19	$3.19	8,831
2018-05-22	$3.21	$3.25	$3.10	$3.10	$3.10	9,669
2018-05-21	$3.20	$3.20	$3.15	$3.20	$3.20	7,613
2018-05-18	$3.31	$3.31	$3.20	$3.25	$3.25	7,043
2018-05-17	$3.43	$3.43	$3.39	$3.39	$3.39	5,098
2018-05-16	$3.30	$3.45	$3.26	$3.35	$3.35	29,742
2018-05-15	$3.20	$3.30	$3.20	$3.29	$3.29	12,543
2018-05-14	$3.30	$3.30	$3.20	$3.24	$3.24	1,201
2018-05-11	$3.30	$3.30	$3.10	$3.18	$3.18	7,942
2018-05-10	$3.25	$3.30	$3.25	$3.30	$3.30	4,195
2018-05-09	$3.10	$3.25	$3.10	$3.25	$3.25	9,459
2018-05-08	$3.10	$3.15	$3.10	$3.15	$3.15	254
2018-05-07	$3.10	$3.25	$3.10	$3.25	$3.25	3,304
2018-05-04	$3.15	$3.30	$3.10	$3.25	$3.25	5,574
2018-05-03	$3.35	$3.35	$3.10	$3.20	$3.20	9,080
2018-05-02	$3.09	$3.31	$3.09	$3.30	$3.30	43,751
2018-05-01	$3.20	$3.20	$3.00	$3.10	$3.10	12,297
2018-04-30	$3.20	$3.20	$3.20	$3.20	$3.20	63
2018-04-27	$3.26	$3.26	$3.15	$3.20	$3.20	2,553
2018-04-26	$3.26	$3.28	$3.20	$3.20	$3.20	7,540
2018-04-25	$3.35	$3.35	$3.25	$3.25	$3.25	12,442
2018-04-24	$3.27	$3.27	$3.26	$3.26	$3.26	431
2018-04-23	$3.25	$3.30	$3.22	$3.23	$3.23	26,066
2018-04-20	$3.35	$3.35	$3.25	$3.25	$3.25	12,133
2018-04-19	$3.40	$3.40	$3.26	$3.26	$3.26	7,934
2018-04-18	$3.40	$3.45	$3.35	$3.35	$3.35	4,987
2018-04-17	$3.40	$3.40	$3.35	$3.38	$3.38	3,392
2018-04-16	$3.30	$3.75	$3.30	$3.40	$3.40	27,501
2018-04-13	$3.30	$3.35	$3.25	$3.35	$3.35	6,284
2018-04-12	$3.35	$3.35	$3.30	$3.30	$3.30	1,464
2018-04-11	$3.30	$3.33	$3.30	$3.33	$3.33	860
2018-04-10	$3.25	$3.35	$3.25	$3.26	$3.26	7,092
2018-04-09	$3.30	$3.30	$3.25	$3.25	$3.25	5,412
2018-04-06	$3.30	$3.30	$3.25	$3.30	$3.30	14,441
2018-04-05	$3.30	$3.32	$3.30	$3.32	$3.32	292
2018-04-04	$3.29	$3.35	$3.29	$3.35	$3.35	2,566
2018-04-03	$3.35	$3.35	$3.30	$3.30	$3.30	4,459
2018-04-02	$3.25	$3.40	$3.25	$3.35	$3.35	25,809
2018-03-29	$3.25	$3.30	$3.25	$3.25	$3.25	3,072
2018-03-28	$3.28	$3.30	$3.28	$3.30	$3.30	344
2018-03-27	$3.25	$3.30	$3.25	$3.26	$3.26	7,969
2018-03-26	$3.35	$3.36	$3.25	$3.25	$3.25	18,967
2018-03-23	$3.45	$3.45	$3.40	$3.40	$3.40	14,092
2018-03-22	$3.40	$3.45	$3.35	$3.45	$3.45	8,975
2018-03-21	$3.45	$3.45	$3.35	$3.45	$3.45	23,775
2018-03-20	$3.45	$3.45	$3.40	$3.40	$3.40	5,769
2018-03-19	$3.44	$3.45	$3.36	$3.45	$3.45	9,700
2018-03-16	$3.35	$3.50	$3.35	$3.40	$3.40	80,635
2018-03-15	$3.30	$3.30	$3.15	$3.20	$3.20	12,228
2018-03-14	$3.30	$3.30	$3.25	$3.25	$3.25	3,152
2018-03-13	$3.40	$3.40	$3.30	$3.30	$3.30	18,792
2018-03-12	$3.45	$3.45	$3.35	$3.40	$3.40	1,951
2018-03-09	$3.35	$3.40	$3.35	$3.40	$3.40	43,534
2018-03-08	$3.35	$3.40	$3.35	$3.40	$3.40	2,100
2018-03-07	$3.35	$3.45	$3.35	$3.35	$3.35	3,084
2018-03-06	$3.43	$3.45	$3.35	$3.35	$3.35	3,840
2018-03-05	$3.45	$3.45	$3.36	$3.45	$3.45	7,243
2018-03-02	$3.35	$3.50	$3.35	$3.50	$3.50	1,313
2018-03-01	$3.40	$3.45	$3.35	$3.35	$3.35	17,492
2018-02-28	$3.45	$3.50	$3.35	$3.35	$3.35	9,946
2018-02-27	$3.50	$3.50	$3.40	$3.50	$3.50	2,111
2018-02-26	$3.50	$3.50	$3.50	$3.50	$3.50	1,659
2018-02-23	$3.45	$3.50	$3.40	$3.50	$3.50	12,800
2018-02-22	$3.50	$3.50	$3.35	$3.50	$3.50	8,080
2018-02-21	$3.40	$3.50	$3.40	$3.50	$3.50	16,391
2018-02-20	$3.50	$3.50	$3.35	$3.35	$3.35	3,374
2018-02-16	$3.45	$3.50	$3.43	$3.50	$3.50	11,101
2018-02-15	$3.38	$3.45	$3.37	$3.40	$3.40	15,346
2018-02-14	$3.35	$3.45	$3.34	$3.35	$3.35	26,967
2018-02-13	$3.40	$3.40	$3.35	$3.35	$3.35	2,411
2018-02-12	$3.25	$3.40	$3.25	$3.35	$3.35	10,868
2018-02-09	$3.25	$3.28	$3.25	$3.28	$3.28	3,140
2018-02-08	$3.15	$3.30	$3.15	$3.25	$3.25	8,362
2018-02-07	$3.20	$3.30	$3.20	$3.22	$3.22	21,368
2018-02-06	$3.35	$3.35	$3.25	$3.25	$3.25	22,045
2018-02-05	$3.40	$3.40	$3.35	$3.35	$3.35	23,557
2018-02-02	$3.35	$3.40	$3.25	$3.37	$3.37	3,418
2018-02-01	$3.21	$3.35	$3.21	$3.30	$3.30	5,817
2018-01-31	$3.26	$3.38	$3.25	$3.30	$3.30	12,437
2018-01-30	$3.26	$3.30	$3.20	$3.30	$3.30	7,917
2018-01-29	$3.30	$3.35	$3.30	$3.33	$3.33	703
2018-01-26	$3.35	$3.40	$3.10	$3.40	$3.40	20,926
2018-01-25	$3.50	$3.50	$3.40	$3.45	$3.45	5,292
2018-01-24	$3.45	$3.45	$3.45	$3.45	$3.45	1,381
2018-01-23	$3.45	$3.50	$3.41	$3.50	$3.50	6,404
2018-01-22	$3.45	$3.50	$3.41	$3.45	$3.45	16,045
2018-01-19	$3.44	$3.45	$3.40	$3.45	$3.45	8,226
2018-01-18	$3.45	$3.50	$3.40	$3.45	$3.45	57,462
2018-01-17	$3.55	$3.55	$3.40	$3.48	$3.48	5,789
2018-01-16	$3.40	$3.55	$3.35	$3.55	$3.55	48,307
2018-01-12	$3.40	$3.41	$3.40	$3.40	$3.40	9,973
2018-01-11	$3.25	$3.31	$3.23	$3.31	$3.31	13,345
2018-01-10	$3.26	$3.30	$3.26	$3.30	$3.30	604
2018-01-09	$3.40	$3.40	$3.25	$3.30	$3.30	4,255
2018-01-08	$3.35	$3.45	$3.35	$3.45	$3.45	10,249
2018-01-05	$3.30	$3.30	$3.30	$3.30	$3.30	29,006
2018-01-04	$3.35	$3.35	$3.26	$3.30	$3.30	1,333
2018-01-03	$3.10	$3.30	$3.10	$3.30	$3.30	10,325
2018-01-02	$3.25	$3.25	$3.10	$3.10	$3.10	50,379
2017-12-29	$3.20	$3.25	$3.20	$3.25	$3.25	9,278
2017-12-28	$3.20	$3.20	$3.11	$3.20	$3.20	30,964
2017-12-27	$3.15	$3.30	$3.15	$3.25	$3.25	21,532
2017-12-26	$3.20	$3.20	$3.15	$3.15	$3.15	2,411
2017-12-22	$3.25	$3.30	$3.20	$3.30	$3.30	3,970
2017-12-21	$3.25	$3.25	$3.20	$3.20	$3.20	1,306
2017-12-20	$3.15	$3.21	$3.15	$3.21	$3.21	2,361
2017-12-19	$3.15	$3.25	$3.15	$3.15	$3.15	3,187
2017-12-18	$3.20	$3.30	$3.20	$3.25	$3.25	2,108
2017-12-15	$3.20	$3.20	$3.15	$3.20	$3.20	9,922
2017-12-14	$3.15	$3.21	$3.10	$3.10	$3.10	13,192
2017-12-13	$3.33	$3.35	$3.20	$3.20	$3.20	10,724
2017-12-12	$3.30	$3.35	$3.25	$3.30	$3.30	47,684
2017-12-11	$3.35	$3.35	$3.30	$3.30	$3.30	27,682
2017-12-08	$3.30	$3.35	$3.30	$3.35	$3.35	14,261
2017-12-07	$3.35	$3.35	$3.30	$3.30	$3.30	1,518
2017-12-06	$3.33	$3.35	$3.30	$3.35	$3.35	12,009
2017-12-05	$3.35	$3.35	$3.30	$3.35	$3.35	5,937
2017-12-04	$3.35	$3.35	$3.30	$3.35	$3.35	11,880
2017-12-01	$3.15	$3.35	$3.15	$3.35	$3.35	4,684
2017-11-30	$3.35	$3.35	$3.15	$3.15	$3.15	32,200
2017-11-29	$3.35	$3.35	$3.30	$3.30	$3.30	3,309
2017-11-28	$3.20	$3.35	$3.20	$3.30	$3.30	3,252
2017-11-27	$3.35	$3.40	$3.30	$3.30	$3.30	5,708
2017-11-24	$3.30	$3.35	$3.30	$3.35	$3.35	3,028
2017-11-22	$3.25	$3.35	$3.15	$3.31	$3.31	10,193
2017-11-21	$3.30	$3.35	$3.20	$3.20	$3.20	7,194
2017-11-20	$3.20	$3.28	$3.15	$3.25	$3.25	30,650
2017-11-17	$3.35	$3.35	$3.11	$3.20	$3.20	26,316
2017-11-16	$3.30	$3.35	$3.20	$3.33	$3.33	50,739
2017-11-15	$3.20	$3.25	$3.10	$3.21	$3.21	32,752
2017-11-14	$3.20	$3.45	$3.20	$3.40	$3.40	12,210
2017-11-13	$3.25	$3.25	$3.18	$3.20	$3.20	8,454
2017-11-10	$3.35	$3.40	$3.25	$3.25	$3.25	10,840
2017-11-09	$3.26	$3.35	$3.26	$3.30	$3.30	8,117
2017-11-08	$3.40	$3.44	$3.30	$3.35	$3.35	20,942
2017-11-07	$3.40	$3.45	$3.40	$3.40	$3.40	2,690
2017-11-06	$3.45	$3.50	$3.45	$3.45	$3.45	4,656
2017-11-03	$3.55	$3.55	$3.41	$3.53	$3.53	3,509
2017-11-02	$3.40	$3.55	$3.40	$3.55	$3.55	8,611
2017-11-01	$3.55	$3.55	$3.40	$3.40	$3.40	5,220
2017-10-31	$3.50	$3.50	$3.45	$3.50	$3.50	958
2017-10-30	$3.45	$3.50	$3.38	$3.45	$3.45	9,970
2017-10-27	$3.40	$3.55	$3.40	$3.50	$3.50	14,872
2017-10-26	$3.50	$3.50	$3.40	$3.45	$3.45	3,707
2017-10-25	$3.35	$3.50	$3.35	$3.50	$3.50	23,739
2017-10-24	$3.40	$3.45	$3.35	$3.35	$3.35	2,892
2017-10-23	$3.35	$3.49	$3.35	$3.45	$3.45	8,203
2017-10-20	$3.35	$3.50	$3.35	$3.50	$3.50	11,023
2017-10-19	$3.40	$3.45	$3.40	$3.40	$3.40	14,850
2017-10-18	$3.40	$3.45	$3.30	$3.45	$3.45	12,727
2017-10-17	$3.40	$3.45	$3.25	$3.35	$3.35	63,939
2017-10-16	$3.35	$3.50	$3.35	$3.45	$3.45	3,439
2017-10-13	$3.35	$3.45	$3.35	$3.36	$3.36	2,399
2017-10-12	$3.45	$3.45	$3.35	$3.35	$3.35	2,098
2017-10-11	$3.40	$3.50	$3.40	$3.45	$3.45	1,792
2017-10-10	$3.55	$3.55	$3.35	$3.40	$3.40	6,586
2017-10-09	$3.53	$3.55	$3.42	$3.55	$3.55	8,530
2017-10-06	$3.55	$3.65	$3.42	$3.60	$3.60	13,258
2017-10-05	$3.40	$3.65	$3.35	$3.55	$3.55	66,461
2017-10-04	$3.35	$3.45	$3.25	$3.35	$3.35	41,211
2017-10-03	$3.40	$3.50	$3.30	$3.40	$3.40	26,141
2017-10-02	$3.60	$3.60	$3.30	$3.45	$3.45	44,220
2017-09-29	$3.45	$3.55	$3.45	$3.55	$3.55	4,083
2017-09-28	$3.30	$3.65	$3.30	$3.50	$3.50	73,155
2017-09-27	$3.20	$3.40	$3.20	$3.30	$3.30	48,761
2017-09-26	$3.25	$3.35	$3.16	$3.20	$3.20	21,584
2017-09-25	$3.20	$3.35	$3.15	$3.25	$3.25	47,684
2017-09-22	$3.20	$3.32	$3.15	$3.20	$3.20	29,757
2017-09-21	$3.00	$3.38	$3.00	$3.15	$3.15	134,547
2017-09-20	$2.78	$2.80	$2.75	$2.80	$2.80	9,022
2017-09-19	$2.75	$2.85	$2.75	$2.75	$2.75	6,232
2017-09-18	$2.60	$2.95	$2.60	$2.75	$2.75	14,652
2017-09-15	$2.80	$2.90	$2.35	$2.35	$2.35	11,775
2017-09-14	$2.80	$2.95	$2.80	$2.80	$2.80	6,905
2017-09-13	$2.85	$2.90	$2.80	$2.80	$2.80	8,980
2017-09-12	$2.88	$2.95	$2.80	$2.95	$2.95	5,171
2017-09-11	$2.93	$2.95	$2.80	$2.85	$2.85	9,791
2017-09-08	$2.95	$2.95	$2.90	$2.95	$2.95	4,932
2017-09-07	$2.90	$2.95	$2.90	$2.95	$2.95	3,907
2017-09-06	$2.90	$2.95	$2.82	$2.95	$2.95	13,261
2017-09-05	$2.95	$2.95	$2.80	$2.90	$2.90	12,149
2017-09-01	$2.85	$2.95	$2.85	$2.95	$2.95	520
2017-08-31	$2.81	$2.90	$2.80	$2.80	$2.80	8,238
2017-08-30	$2.82	$2.90	$2.80	$2.85	$2.85	9,723
2017-08-29	$2.85	$2.85	$2.80	$2.85	$2.85	4,713
2017-08-28	$2.85	$2.93	$2.80	$2.90	$2.90	15,173
2017-08-25	$2.90	$2.97	$2.85	$2.90	$2.90	8,679
2017-08-24	$2.90	$2.90	$2.80	$2.80	$2.80	2,163
2017-08-23	$2.90	$2.95	$2.90	$2.93	$2.93	1,598
2017-08-22	$3.00	$3.00	$2.90	$2.90	$2.90	5,308
2017-08-21	$3.00	$3.00	$2.80	$2.90	$2.90	3,067
2017-08-18	$3.00	$3.05	$2.85	$3.05	$3.05	17,276
2017-08-17	$3.05	$3.05	$2.95	$3.00	$3.00	16,027
2017-08-16	$3.00	$3.05	$2.90	$3.00	$3.00	7,697
2017-08-15	$3.10	$3.14	$2.80	$3.01	$3.01	62,649
2017-08-14	$2.60	$2.85	$2.56	$2.85	$2.85	14,422
2017-08-11	$2.70	$2.75	$2.60	$2.60	$2.60	39,257
2017-08-10	$2.75	$2.75	$2.60	$2.70	$2.70	11,239
2017-08-09	$2.75	$2.80	$2.75	$2.75	$2.75	4,809
2017-08-08	$2.80	$2.80	$2.75	$2.75	$2.75	2,695
2017-08-07	$2.78	$2.80	$2.75	$2.80	$2.80	4,160
2017-08-04	$2.75	$2.80	$2.75	$2.78	$2.78	20,062
2017-08-03	$2.76	$2.80	$2.75	$2.75	$2.75	9,722
2017-08-02	$2.75	$2.80	$2.75	$2.75	$2.75	6,499
2017-08-01	$2.75	$2.80	$2.75	$2.75	$2.75	4,532
2017-07-31	$2.95	$2.95	$2.80	$2.80	$2.80	2,289
2017-07-28	$2.90	$2.95	$2.80	$2.95	$2.95	1,561
2017-07-27	$2.80	$2.95	$2.75	$2.85	$2.85	3,542
2017-07-26	$2.85	$2.95	$2.85	$2.95	$2.95	3,051
2017-07-25	$2.95	$2.95	$2.80	$2.80	$2.80	24,027
2017-07-24	$2.95	$3.00	$2.95	$2.95	$2.95	9,745
2017-07-21	$2.90	$2.95	$2.90	$2.95	$2.95	8,853
2017-07-20	$2.85	$2.90	$2.85	$2.90	$2.90	4,869
2017-07-19	$2.88	$2.90	$2.88	$2.88	$2.88	3,149
2017-07-18	$3.00	$3.00	$2.90	$2.90	$2.90	4,464
2017-07-17	$2.85	$2.95	$2.76	$2.90	$2.90	5,323
2017-07-14	$2.75	$2.90	$2.75	$2.90	$2.90	8,813
2017-07-13	$2.85	$2.89	$2.72	$2.75	$2.75	13,756
2017-07-12	$2.75	$3.00	$2.75	$3.00	$3.00	11,007
2017-07-11	$2.98	$2.98	$2.75	$2.75	$2.75	18,874
2017-07-10	$3.08	$3.15	$2.95	$2.95	$2.95	2,800
2017-07-07	$3.10	$3.15	$3.01	$3.05	$3.05	17,355
2017-07-06	$3.10	$3.19	$2.95	$3.05	$3.05	4,247
2017-07-05	$2.91	$3.05	$2.91	$2.95	$2.95	6,833
2017-07-03	$3.00	$3.00	$2.90	$3.00	$3.00	3,596
2017-06-30	$2.83	$3.10	$2.83	$3.10	$3.10	12,361
2017-06-29	$3.06	$3.10	$2.75	$2.85	$2.85	16,460
2017-06-28	$3.00	$3.10	$2.95	$3.05	$3.05	8,265
2017-06-27	$2.95	$3.15	$2.95	$3.10	$3.10	7,356
2017-06-26	$3.05	$3.10	$2.90	$3.05	$3.05	3,632
2017-06-23	$3.05	$3.15	$3.00	$3.10	$3.10	16,804
2017-06-22	$3.15	$3.15	$3.05	$3.10	$3.10	3,983
2017-06-21	$3.10	$3.20	$3.08	$3.08	$3.08	11,887
2017-06-20	$3.25	$3.25	$3.10	$3.13	$3.13	7,831
2017-06-19	$3.00	$3.25	$2.90	$3.10	$3.10	25,284
2017-06-16	$3.15	$3.15	$2.95	$2.95	$2.95	27,743
2017-06-15	$3.10	$3.10	$3.00	$3.10	$3.10	52,392
2017-06-14	$3.30	$3.31	$3.15	$3.20	$3.20	16,918
2017-06-13	$3.25	$3.40	$3.23	$3.23	$3.23	12,056
2017-06-12	$3.25	$3.40	$3.25	$3.35	$3.35	4,778
2017-06-09	$3.30	$3.50	$3.21	$3.40	$3.40	34,072
2017-06-08	$3.25	$3.30	$3.15	$3.30	$3.30	16,287
2017-06-07	$3.15	$3.30	$3.11	$3.25	$3.25	23,351
2017-06-06	$3.25	$3.26	$3.05	$3.23	$3.23	16,586
2017-06-05	$3.20	$3.35	$3.20	$3.20	$3.20	2,589
2017-06-02	$3.25	$3.30	$3.20	$3.25	$3.25	2,972
2017-06-01	$3.35	$3.35	$3.21	$3.30	$3.30	2,329
2017-05-31	$3.15	$3.35	$3.10	$3.35	$3.35	5,195
2017-05-30	$3.15	$3.20	$3.10	$3.20	$3.20	5,956
2017-05-26	$3.11	$3.28	$3.10	$3.20	$3.20	14,685
2017-05-25	$3.25	$3.25	$3.20	$3.25	$3.25	8,564
2017-05-24	$3.35	$3.35	$3.25	$3.25	$3.25	5,522
2017-05-23	$3.30	$3.35	$3.25	$3.25	$3.25	846
2017-05-22	$3.35	$3.35	$3.29	$3.29	$3.29	6,759
2017-05-19	$3.25	$3.45	$3.25	$3.45	$3.45	2,983
2017-05-18	$3.25	$3.30	$3.20	$3.30	$3.30	3,293
2017-05-17	$3.30	$3.30	$3.20	$3.20	$3.20	10,251
2017-05-16	$3.20	$3.35	$3.20	$3.35	$3.35	9,053
2017-05-15	$3.30	$3.35	$3.30	$3.31	$3.31	17,932
2017-05-12	$3.20	$3.30	$3.20	$3.25	$3.25	3,800
2017-05-11	$3.40	$3.40	$3.15	$3.20	$3.20	9,900
2017-05-10	$3.30	$3.45	$3.30	$3.35	$3.35	4,300
2017-05-09	$3.25	$3.35	$3.15	$3.30	$3.30	12,600
2017-05-08	$3.10	$3.30	$3.09	$3.30	$3.30	8,600
2017-05-05	$3.15	$3.20	$3.10	$3.20	$3.20	19,400
2017-05-04	$3.20	$3.20	$3.10	$3.15	$3.15	17,700
2017-05-03	$3.30	$3.30	$3.20	$3.20	$3.20	19,600
2017-05-02	$3.35	$3.35	$3.20	$3.25	$3.25	3,700
2017-05-01	$3.35	$3.40	$3.25	$3.25	$3.25	12,900
2017-04-28	$3.40	$3.40	$3.25	$3.25	$3.25	10,000
2017-04-27	$3.30	$3.40	$3.29	$3.35	$3.35	5,600
2017-04-26	$3.35	$3.40	$3.30	$3.35	$3.35	11,400
2017-04-25	$3.41	$3.41	$3.26	$3.35	$3.35	32,300
2017-04-24	$3.50	$3.50	$3.35	$3.40	$3.40	19,900
2017-04-21	$3.40	$3.50	$3.35	$3.50	$3.50	13,300
2017-04-20	$3.30	$3.40	$3.30	$3.35	$3.35	11,300
2017-04-19	$3.40	$3.45	$3.35	$3.38	$3.38	15,600
2017-04-18	$3.39	$3.55	$3.39	$3.45	$3.45	8,400
2017-04-17	$3.41	$3.55	$3.40	$3.45	$3.45	6,400
2017-04-13	$3.60	$3.65	$3.45	$3.45	$3.45	7,500
2017-04-12	$3.60	$3.65	$3.55	$3.65	$3.65	5,000
2017-04-11	$3.67	$3.70	$3.55	$3.60	$3.60	6,000
2017-04-10	$3.65	$3.65	$3.60	$3.60	$3.60	3,400
2017-04-07	$3.71	$3.71	$3.65	$3.70	$3.70	7,100
2017-04-06	$3.67	$3.75	$3.67	$3.75	$3.75	4,200
2017-04-05	$3.83	$3.85	$3.70	$3.70	$3.70	54,800
2017-04-04	$3.55	$3.80	$3.53	$3.65	$3.65	30,200
2017-04-03	$3.40	$3.60	$3.40	$3.50	$3.50	17,300
2017-03-31	$3.40	$3.50	$3.30	$3.40	$3.40	10,000
2017-03-30	$3.40	$3.40	$3.30	$3.40	$3.40	13,200
2017-03-29	$3.40	$3.40	$3.35	$3.40	$3.40	1,500
2017-03-28	$3.50	$3.50	$3.40	$3.40	$3.40	5,000
2017-03-27	$3.55	$3.59	$3.51	$3.53	$3.53	4,700
2017-03-24	$3.55	$3.60	$3.48	$3.60	$3.60	12,000
2017-03-23	$3.50	$3.55	$3.45	$3.55	$3.55	4,100
2017-03-22	$3.55	$3.65	$3.55	$3.55	$3.55	10,000
2017-03-21	$3.70	$3.78	$3.55	$3.55	$3.55	5,900
2017-03-20	$3.75	$3.80	$3.65	$3.70	$3.70	24,300
2017-03-17	$3.60	$3.85	$3.55	$3.85	$3.85	37,500
2017-03-16	$3.25	$3.65	$3.25	$3.55	$3.55	48,500
2017-03-15	$3.46	$3.48	$3.20	$3.20	$3.20	28,800
2017-03-14	$3.50	$3.60	$3.40	$3.45	$3.45	19,700
2017-03-13	$3.25	$3.60	$3.25	$3.50	$3.50	59,500
2017-03-10	$3.35	$3.60	$3.30	$3.30	$3.30	66,800
2017-03-09	$3.20	$3.20	$3.10	$3.10	$3.10	10,900
2017-03-08	$3.17	$3.20	$3.15	$3.20	$3.20	9,000
2017-03-07	$3.40	$3.40	$3.15	$3.20	$3.20	13,000
2017-03-06	$3.35	$3.40	$3.25	$3.40	$3.40	14,000
2017-03-03	$3.33	$3.45	$3.30	$3.35	$3.35	19,400
2017-03-02	$3.25	$3.40	$3.25	$3.35	$3.35	11,800
2017-03-01	$3.25	$3.40	$3.25	$3.25	$3.25	10,300
2017-02-28	$3.30	$3.50	$3.23	$3.30	$3.30	43,000
2017-02-27	$3.24	$3.25	$3.15	$3.25	$3.25	21,900
2017-02-24	$3.15	$3.25	$3.15	$3.25	$3.25	8,300
2017-02-23	$3.20	$3.20	$3.15	$3.15	$3.15	11,200
2017-02-22	$3.15	$3.20	$3.15	$3.20	$3.20	12,000
2017-02-21	$3.10	$3.20	$3.10	$3.15	$3.15	21,100
2017-02-17	$3.10	$3.25	$3.10	$3.25	$3.25	12,100
2017-02-16	$3.14	$3.25	$3.05	$3.05	$3.05	44,800
2017-02-15	$3.10	$3.15	$3.05	$3.15	$3.15	42,200
2017-02-14	$3.05	$3.15	$3.05	$3.10	$3.10	12,800
2017-02-13	$3.20	$3.25	$3.05	$3.15	$3.15	28,400
2017-02-10	$3.09	$3.20	$3.05	$3.20	$3.20	46,000
2017-02-09	$3.01	$3.15	$3.01	$3.15	$3.15	14,700
2017-02-08	$3.08	$3.15	$3.00	$3.05	$3.05	29,000
2017-02-07	$3.15	$3.15	$3.00	$3.10	$3.10	38,300
2017-02-06	$3.10	$3.15	$3.10	$3.15	$3.15	3,500
2017-02-03	$3.25	$3.25	$3.10	$3.10	$3.10	4,300
2017-02-02	$3.10	$3.20	$3.10	$3.20	$3.20	5,800
2017-02-01	$3.15	$3.20	$3.10	$3.10	$3.10	59,900
2017-01-31	$3.15	$3.15	$3.10	$3.10	$3.10	23,800
2017-01-30	$3.15	$3.20	$3.10	$3.15	$3.15	22,400
2017-01-27	$3.25	$3.30	$3.18	$3.18	$3.18	27,000
2017-01-26	$3.06	$3.25	$3.06	$3.25	$3.25	15,400
2017-01-25	$3.15	$3.20	$3.09	$3.15	$3.15	17,800
2017-01-24	$3.10	$3.20	$3.10	$3.15	$3.15	10,500
2017-01-23	$3.20	$3.20	$3.10	$3.10	$3.10	5,100
2017-01-20	$3.20	$3.20	$3.15	$3.15	$3.15	4,800
2017-01-19	$3.15	$3.20	$3.15	$3.15	$3.15	7,000
2017-01-18	$3.15	$3.20	$3.15	$3.20	$3.20	12,300
2017-01-17	$3.15	$3.20	$3.15	$3.18	$3.18	16,900
2017-01-13	$3.10	$3.20	$3.10	$3.20	$3.20	83,200
2017-01-12	$3.10	$3.15	$3.10	$3.10	$3.10	35,400
2017-01-11	$3.10	$3.18	$3.10	$3.15	$3.15	34,500
2017-01-10	$3.10	$3.20	$3.06	$3.20	$3.20	6,300
2017-01-09	$3.15	$3.20	$3.15	$3.15	$3.15	34,600
2017-01-06	$3.28	$3.30	$3.20	$3.20	$3.20	8,200
2017-01-05	$3.20	$3.30	$3.16	$3.30	$3.30	10,800
2017-01-04	$3.25	$3.25	$3.15	$3.15	$3.15	33,200
2017-01-03	$3.60	$3.60	$3.11	$3.15	$3.15	131,200
2016-12-30	$3.20	$3.50	$3.15	$3.50	$3.50	9,100
2016-12-29	$3.30	$3.30	$3.15	$3.20	$3.20	31,200
2016-12-28	$3.40	$3.40	$3.30	$3.30	$3.30	12,900
2016-12-27	$3.50	$3.50	$3.40	$3.40	$3.40	8,300
2016-12-23	$3.45	$3.50	$3.41	$3.50	$3.50	4,100
2016-12-22	$3.40	$3.55	$3.40	$3.50	$3.50	24,100
2016-12-21	$3.55	$3.55	$3.45	$3.45	$3.45	2,900
2016-12-20	$3.60	$3.60	$3.50	$3.50	$3.50	6,500
2016-12-19	$3.40	$3.60	$3.40	$3.60	$3.60	18,700
2016-12-16	$3.70	$3.70	$3.35	$3.35	$3.35	21,800
2016-12-15	$3.45	$3.70	$3.34	$3.70	$3.70	49,100
2016-12-14	$3.45	$3.45	$3.31	$3.45	$3.45	17,200
2016-12-13	$3.50	$3.65	$3.40	$3.45	$3.45	17,200
2016-12-12	$3.35	$3.50	$3.10	$3.50	$3.50	51,600
2016-12-09	$3.25	$3.40	$3.20	$3.25	$3.25	11,300
2016-12-08	$3.45	$3.46	$3.25	$3.25	$3.25	28,100
2016-12-07	$3.20	$3.45	$3.20	$3.40	$3.40	35,700
2016-12-06	$3.20	$3.25	$3.15	$3.15	$3.15	19,200
2016-12-05	$3.05	$3.28	$3.05	$3.15	$3.15	26,100
2016-12-02	$2.95	$3.05	$2.95	$3.05	$3.05	41,400
2016-12-01	$3.05	$3.05	$2.95	$2.95	$2.95	16,300
2016-11-30	$3.00	$3.10	$3.00	$3.00	$3.00	77,600
2016-11-29	$2.90	$3.05	$2.85	$3.00	$3.00	41,700
2016-11-28	$3.10	$3.15	$2.90	$2.95	$2.95	86,000
2016-11-25	$3.00	$3.10	$3.00	$3.10	$3.10	1,200
2016-11-23	$3.03	$3.10	$3.00	$3.05	$3.05	10,700
2016-11-22	$3.05	$3.06	$3.00	$3.00	$3.00	43,600
2016-11-21	$3.00	$3.10	$2.96	$3.00	$3.00	39,100
2016-11-18	$2.95	$3.04	$2.90	$3.00	$3.00	21,600
2016-11-17	$3.05	$3.11	$2.98	$3.00	$3.00	4,400
2016-11-16	$2.70	$3.15	$2.70	$3.00	$3.00	52,300
2016-11-15	$2.76	$3.00	$2.76	$2.80	$2.80	1,900
2016-11-14	$2.78	$2.85	$2.61	$2.85	$2.85	16,600
2016-11-11	$2.80	$2.85	$2.75	$2.75	$2.75	4,100
2016-11-10	$2.83	$2.95	$2.75	$2.85	$2.85	20,000
2016-11-09	$2.80	$2.85	$2.75	$2.80	$2.80	13,300
2016-11-08	$2.69	$2.85	$2.69	$2.70	$2.70	8,800
2016-11-07	$2.75	$2.80	$2.70	$2.75	$2.75	3,000
2016-11-04	$2.75	$2.80	$2.70	$2.75	$2.75	6,700
2016-11-03	$2.81	$2.85	$2.75	$2.75	$2.75	5,100
2016-11-02	$2.75	$2.85	$2.75	$2.80	$2.80	11,200
2016-11-01	$2.85	$2.90	$2.75	$2.85	$2.85	14,300
2016-10-31	$2.95	$2.95	$2.75	$2.90	$2.90	21,000
2016-10-28	$2.86	$2.94	$2.86	$2.91	$2.91	22,800
2016-10-27	$2.95	$2.96	$2.85	$2.89	$2.89	22,700
2016-10-26	$2.85	$2.93	$2.85	$2.91	$2.91	30,200
2016-10-25	$2.70	$2.85	$2.69	$2.85	$2.85	155,300
2016-10-24	$2.80	$2.80	$2.62	$2.75	$2.75	343,800
2016-10-21	$2.70	$2.80	$2.70	$2.80	$2.80	69,900
2016-10-20	$2.76	$2.80	$2.69	$2.76	$2.76	39,700
2016-10-19	$2.75	$2.79	$2.68	$2.79	$2.79	73,200
2016-10-18	$2.66	$2.77	$2.60	$2.75	$2.75	27,600
2016-10-17	$2.61	$2.69	$2.61	$2.66	$2.66	24,300
2016-10-14	$2.72	$2.72	$2.68	$2.68	$2.68	18,600
2016-10-13	$2.72	$2.74	$2.70	$2.72	$2.72	24,300
2016-10-12	$2.74	$2.77	$2.72	$2.75	$2.75	2,900
2016-10-11	$2.80	$2.80	$2.71	$2.72	$2.72	2,400
2016-10-10	$2.85	$2.85	$2.74	$2.79	$2.79	29,800
2016-10-07	$2.79	$2.85	$2.78	$2.85	$2.85	8,600
2016-10-06	$2.85	$2.85	$2.75	$2.77	$2.77	7,200
2016-10-05	$2.83	$2.88	$2.75	$2.85	$2.85	21,700
2016-10-04	$2.83	$2.85	$2.79	$2.81	$2.81	20,300
2016-10-03	$2.88	$2.88	$2.75	$2.81	$2.81	40,400
2016-09-30	$2.80	$2.89	$2.77	$2.89	$2.89	28,300
2016-09-29	$2.78	$2.84	$2.77	$2.77	$2.77	31,800
2016-09-28	$2.81	$2.87	$2.77	$2.79	$2.79	112,200
2016-09-27	$2.88	$2.98	$2.78	$2.81	$2.81	109,600
2016-09-26	$2.86	$2.99	$2.70	$2.82	$2.82	116,600
2016-09-23	$2.65	$2.90	$2.65	$2.83	$2.83	83,000
2016-09-22	$2.66	$2.80	$2.66	$2.70	$2.70	45,700
2016-09-21	$2.61	$2.70	$2.55	$2.65	$2.65	127,400
2016-09-20	$2.52	$2.64	$2.50	$2.60	$2.60	40,700
2016-09-19	$2.69	$2.69	$2.47	$2.60	$2.60	25,300
2016-09-16	$2.55	$2.73	$2.40	$2.73	$2.73	62,600
2016-09-15	$2.53	$2.55	$2.46	$2.52	$2.52	13,400
2016-09-14	$2.55	$2.60	$2.54	$2.55	$2.55	18,700
2016-09-13	$2.65	$2.72	$2.56	$2.58	$2.58	21,400
2016-09-12	$2.70	$2.79	$2.64	$2.64	$2.64	27,000
2016-09-09	$2.70	$2.79	$2.70	$2.70	$2.70	71,300
2016-09-08	$2.75	$2.75	$2.64	$2.71	$2.71	31,900
2016-09-07	$2.70	$2.93	$2.67	$2.68	$2.68	99,400
2016-09-06	$2.59	$2.66	$2.59	$2.66	$2.66	55,300
2016-09-02	$2.62	$2.62	$2.56	$2.59	$2.59	3,400
2016-09-01	$2.56	$2.63	$2.53	$2.61	$2.61	11,800
2016-08-31	$2.60	$2.63	$2.55	$2.61	$2.61	8,700
2016-08-30	$2.61	$2.64	$2.56	$2.60	$2.60	29,100
2016-08-29	$2.61	$2.62	$2.54	$2.60	$2.60	22,700
2016-08-26	$2.62	$2.62	$2.60	$2.61	$2.61	37,900
2016-08-25	$2.59	$2.62	$2.57	$2.62	$2.62	3,800
2016-08-24	$2.65	$2.65	$2.60	$2.62	$2.62	23,100
2016-08-23	$2.65	$2.65	$2.56	$2.65	$2.65	115,600
2016-08-22	$2.65	$2.69	$2.62	$2.65	$2.65	54,000
2016-08-19	$2.61	$2.64	$2.60	$2.62	$2.62	27,600
2016-08-18	$2.58	$2.67	$2.53	$2.60	$2.60	60,700
2016-08-17	$2.33	$2.58	$2.33	$2.52	$2.52	60,000
2016-08-16	$2.33	$2.47	$2.29	$2.30	$2.30	46,800
2016-08-15	$2.25	$2.29	$2.23	$2.27	$2.27	25,400
2016-08-12	$2.26	$2.26	$2.23	$2.25	$2.25	31,300
2016-08-11	$2.25	$2.29	$2.25	$2.26	$2.26	15,000
2016-08-10	$2.29	$2.31	$2.25	$2.25	$2.25	31,200
2016-08-09	$2.20	$2.32	$2.20	$2.27	$2.27	24,500
2016-08-08	$2.36	$2.38	$2.16	$2.16	$2.16	46,300
2016-08-05	$2.32	$2.35	$2.29	$2.31	$2.31	16,000
2016-08-04	$2.33	$2.37	$2.26	$2.30	$2.30	88,700
2016-08-03	$2.35	$2.40	$2.30	$2.34	$2.34	5,700
2016-08-02	$2.36	$2.40	$2.30	$2.38	$2.38	24,300
2016-08-01	$2.39	$2.39	$2.36	$2.36	$2.36	1,200
2016-07-29	$2.39	$2.41	$2.34	$2.34	$2.34	12,800
2016-07-28	$2.34	$2.42	$2.34	$2.41	$2.41	15,200
2016-07-27	$2.38	$2.44	$2.38	$2.39	$2.39	3,600
2016-07-26	$2.49	$2.49	$2.37	$2.39	$2.39	19,500
2016-07-25	$2.45	$2.45	$2.39	$2.43	$2.43	11,700
2016-07-22	$2.40	$2.52	$2.35	$2.45	$2.45	73,200
2016-07-21	$2.39	$2.40	$2.33	$2.36	$2.36	19,900
2016-07-20	$2.39	$2.41	$2.36	$2.40	$2.40	30,600
2016-07-19	$2.42	$2.44	$2.36	$2.37	$2.37	30,900
2016-07-18	$2.36	$2.38	$2.32	$2.36	$2.36	13,800
2016-07-15	$2.44	$2.44	$2.30	$2.30	$2.30	15,800
2016-07-14	$2.39	$2.40	$2.35	$2.37	$2.37	25,400
2016-07-13	$2.35	$2.40	$2.35	$2.36	$2.36	12,700
2016-07-12	$2.43	$2.43	$2.36	$2.40	$2.40	34,400
2016-07-11	$2.47	$2.53	$2.44	$2.44	$2.44	28,200
2016-07-08	$2.58	$2.58	$2.52	$2.53	$2.53	105,600
2016-07-07	$2.32	$2.57	$2.32	$2.46	$2.46	66,800
2016-07-06	$2.25	$2.35	$2.25	$2.32	$2.32	187,200
2016-07-05	$2.22	$2.37	$2.22	$2.26	$2.26	15,600
2016-07-01	$2.26	$2.28	$2.26	$2.28	$2.28	8,200
2016-06-30	$2.35	$2.35	$2.23	$2.23	$2.23	43,100
2016-06-29	$2.35	$2.35	$2.19	$2.29	$2.29	31,100
2016-06-28	$2.21	$2.27	$2.21	$2.24	$2.24	18,900
2016-06-27	$2.26	$2.27	$2.21	$2.21	$2.21	13,300
2016-06-24	$2.26	$2.33	$2.20	$2.27	$2.27	53,100
2016-06-23	$2.25	$2.32	$2.23	$2.26	$2.26	258,700
2016-06-22	$2.27	$2.27	$2.22	$2.22	$2.22	22,600
2016-06-21	$2.36	$2.40	$2.25	$2.25	$2.25	31,900
2016-06-20	$2.23	$2.35	$2.23	$2.32	$2.32	16,300
2016-06-17	$2.25	$2.35	$2.22	$2.22	$2.22	24,900
2016-06-16	$2.15	$2.25	$2.15	$2.22	$2.22	31,000
2016-06-15	$2.18	$2.18	$2.12	$2.12	$2.12	86,500
2016-06-14	$2.17	$2.18	$2.11	$2.18	$2.18	64,900
2016-06-13	$2.17	$2.18	$2.17	$2.17	$2.17	18,400
2016-06-10	$2.19	$2.19	$2.17	$2.17	$2.17	2,500
2016-06-09	$2.18	$2.22	$2.18	$2.19	$2.19	18,700
2016-06-08	$2.21	$2.23	$2.19	$2.19	$2.19	17,300
2016-06-07	$2.17	$2.22	$2.17	$2.22	$2.22	28,000
2016-06-06	$2.18	$2.22	$2.17	$2.18	$2.18	32,400
2016-06-03	$2.10	$2.20	$2.10	$2.19	$2.19	3,700
2016-06-02	$2.24	$2.24	$2.10	$2.12	$2.12	51,000
2016-06-01	$2.21	$2.25	$2.19	$2.21	$2.21	6,800
2016-05-31	$2.19	$2.21	$2.19	$2.21	$2.21	11,800
2016-05-27	$2.18	$2.20	$2.16	$2.16	$2.16	16,700
2016-05-26	$2.15	$2.18	$2.11	$2.16	$2.16	65,700
2016-05-25	$2.16	$2.19	$2.12	$2.14	$2.14	43,100
2016-05-24	$2.10	$2.16	$2.08	$2.16	$2.16	37,900
2016-05-23	$2.10	$2.12	$2.03	$2.07	$2.07	19,500
2016-05-20	$2.14	$2.24	$2.13	$2.13	$2.13	45,600
2016-05-19	$2.33	$2.33	$2.11	$2.14	$2.14	47,800
2016-05-18	$2.08	$2.20	$2.08	$2.16	$2.16	38,700
2016-05-17	$2.32	$2.32	$2.16	$2.18	$2.18	58,200
2016-05-16	$2.40	$2.43	$2.27	$2.38	$2.38	64,200
2016-05-13	$2.35	$2.43	$2.21	$2.43	$2.43	25,200
2016-05-12	$2.40	$2.41	$2.35	$2.35	$2.35	12,200
2016-05-11	$2.43	$2.44	$2.35	$2.38	$2.38	19,200
2016-05-10	$2.45	$2.46	$2.42	$2.42	$2.42	28,300
2016-05-09	$2.47	$2.47	$2.44	$2.44	$2.44	9,100
2016-05-06	$2.45	$2.48	$2.41	$2.47	$2.47	5,400
2016-05-05	$2.30	$2.50	$2.26	$2.44	$2.44	113,200
2016-05-04	$2.53	$2.55	$2.26	$2.26	$2.26	152,700
2016-05-03	$2.56	$2.56	$2.54	$2.54	$2.54	6,500
2016-05-02	$2.60	$2.61	$2.47	$2.53	$2.53	20,100
2016-04-29	$2.56	$2.56	$2.54	$2.55	$2.55	6,400
2016-04-28	$2.54	$2.55	$2.54	$2.55	$2.55	7,100
2016-04-27	$2.58	$2.62	$2.54	$2.54	$2.54	18,400
2016-04-26	$2.58	$2.58	$2.53	$2.55	$2.55	51,000
2016-04-25	$2.56	$2.56	$2.46	$2.55	$2.55	6,400
2016-04-22	$2.55	$2.60	$2.49	$2.55	$2.55	21,100
2016-04-21	$2.60	$2.60	$2.45	$2.56	$2.56	18,000
2016-04-20	$2.60	$2.60	$2.57	$2.57	$2.57	16,600
2016-04-19	$2.55	$2.61	$2.51	$2.57	$2.57	13,800
2016-04-18	$2.62	$2.62	$2.57	$2.57	$2.57	11,600
2016-04-15	$2.61	$2.62	$2.57	$2.57	$2.57	24,300
2016-04-14	$2.60	$2.69	$2.57	$2.59	$2.59	21,600
2016-04-13	$2.61	$2.63	$2.57	$2.57	$2.57	25,200
2016-04-12	$2.61	$2.65	$2.60	$2.60	$2.60	18,900
2016-04-11	$2.61	$2.68	$2.61	$2.61	$2.61	22,200
2016-04-08	$2.65	$2.65	$2.61	$2.61	$2.61	30,700
2016-04-07	$2.65	$2.65	$2.61	$2.61	$2.61	27,700
2016-04-06	$2.63	$2.68	$2.62	$2.62	$2.62	25,300
2016-04-05	$2.68	$2.69	$2.60	$2.67	$2.67	47,200
2016-04-04	$2.67	$2.75	$2.67	$2.67	$2.67	44,100
2016-04-01	$2.69	$2.73	$2.67	$2.67	$2.67	15,500
2016-03-31	$2.74	$2.75	$2.68	$2.73	$2.73	50,600
2016-03-30	$2.76	$2.85	$2.72	$2.73	$2.73	14,500
2016-03-29	$2.78	$2.85	$2.69	$2.69	$2.69	20,000
2016-03-28	$2.81	$2.81	$2.73	$2.76	$2.76	20,400
2016-03-24	$2.71	$2.78	$2.71	$2.78	$2.78	16,000
2016-03-23	$2.81	$2.83	$2.70	$2.70	$2.70	42,600
2016-03-22	$2.80	$2.84	$2.71	$2.79	$2.79	25,900
2016-03-21	$3.02	$3.05	$2.75	$2.78	$2.78	96,000
2016-03-18	$2.95	$3.08	$2.88	$2.92	$2.92	180,500
2016-03-17	$2.58	$2.75	$2.58	$2.69	$2.69	80,300
2016-03-16	$2.60	$2.72	$2.55	$2.60	$2.60	109,300
2016-03-15	$2.37	$2.39	$2.35	$2.36	$2.36	31,600
2016-03-14	$2.35	$2.39	$2.31	$2.36	$2.36	5,700
2016-03-11	$2.33	$2.39	$2.27	$2.31	$2.31	26,100
2016-03-10	$2.22	$2.35	$2.22	$2.28	$2.28	4,300
2016-03-09	$2.21	$2.24	$2.17	$2.20	$2.20	40,000
2016-03-08	$2.19	$2.25	$2.16	$2.24	$2.24	28,100
2016-03-07	$2.23	$2.39	$2.18	$2.20	$2.20	19,200
2016-03-04	$2.26	$2.36	$2.17	$2.17	$2.17	52,600
2016-03-03	$2.27	$2.29	$2.22	$2.22	$2.22	5,200
2016-03-02	$2.22	$2.30	$2.22	$2.24	$2.24	27,100
2016-03-01	$2.17	$2.34	$2.17	$2.25	$2.25	22,800
2016-02-29	$2.21	$2.24	$2.16	$2.16	$2.16	7,300
2016-02-26	$2.19	$2.27	$2.16	$2.27	$2.27	4,700
2016-02-25	$2.19	$2.20	$2.14	$2.19	$2.19	15,800
2016-02-24	$2.10	$2.19	$2.10	$2.18	$2.18	6,600
2016-02-23	$2.20	$2.20	$2.13	$2.17	$2.17	7,000
2016-02-22	$2.10	$2.20	$2.10	$2.19	$2.19	21,800
2016-02-19	$2.20	$2.20	$2.10	$2.10	$2.10	10,600
2016-02-18	$2.21	$2.21	$2.10	$2.12	$2.12	62,800
2016-02-17	$2.10	$2.30	$2.10	$2.27	$2.27	22,900
2016-02-16	$2.06	$2.12	$2.06	$2.12	$2.12	8,600
2016-02-12	$1.96	$2.12	$1.96	$2.11	$2.11	7,100
2016-02-11	$2.06	$2.10	$2.06	$2.09	$2.09	6,400
2016-02-10	$2.09	$2.10	$2.06	$2.10	$2.10	13,000
2016-02-09	$2.04	$2.10	$2.00	$2.10	$2.10	62,500
2016-02-08	$2.04	$2.09	$2.00	$2.04	$2.04	19,600
2016-02-05	$2.11	$2.11	$2.00	$2.08	$2.08	25,500
2016-02-04	$2.11	$2.13	$2.04	$2.04	$2.04	41,800
2016-02-03	$2.17	$2.17	$2.04	$2.11	$2.11	20,200
2016-02-02	$2.15	$2.23	$2.13	$2.21	$2.21	5,500
2016-02-01	$2.09	$2.27	$2.05	$2.15	$2.15	15,900
2016-01-29	$2.16	$2.28	$2.11	$2.11	$2.11	18,700
2016-01-28	$2.21	$2.23	$2.12	$2.13	$2.13	3,300
2016-01-27	$2.23	$2.26	$2.12	$2.12	$2.12	22,900
2016-01-26	$2.24	$2.24	$2.15	$2.16	$2.16	8,100
2016-01-25	$2.17	$2.33	$2.11	$2.13	$2.13	14,100
2016-01-22	$2.25	$2.40	$2.20	$2.20	$2.20	31,500
2016-01-21	$2.08	$2.27	$2.06	$2.17	$2.17	16,600
2016-01-20	$2.03	$2.07	$1.94	$2.06	$2.06	45,900
2016-01-19	$1.98	$2.08	$1.94	$2.05	$2.05	246,900
2016-01-15	$2.04	$2.06	$2.00	$2.00	$2.00	71,100
2016-01-14	$2.12	$2.12	$2.05	$2.06	$2.06	64,800
2016-01-13	$2.29	$2.29	$2.11	$2.11	$2.11	60,200
2016-01-12	$2.28	$2.31	$2.25	$2.27	$2.27	1,300
2016-01-11	$2.34	$2.39	$2.25	$2.25	$2.25	27,400
2016-01-08	$2.29	$2.46	$2.29	$2.38	$2.38	73,200
2016-01-07	$2.31	$2.38	$2.30	$2.30	$2.30	29,800
2016-01-06	$2.31	$2.40	$2.31	$2.38	$2.38	14,000
2016-01-05	$2.45	$2.46	$2.33	$2.36	$2.36	72,200
2016-01-04	$2.39	$2.50	$2.39	$2.47	$2.47	45,300
2015-12-31	$2.39	$2.40	$2.37	$2.40	$2.40	5,200
2015-12-30	$2.37	$2.40	$2.31	$2.37	$2.37	14,600
2015-12-29	$2.33	$2.43	$2.30	$2.31	$2.31	5,000
2015-12-28	$2.24	$2.43	$2.23	$2.30	$2.30	105,500
2015-12-24	$2.43	$2.43	$2.24	$2.26	$2.26	46,200
2015-12-23	$2.43	$2.45	$2.36	$2.45	$2.45	66,700
2015-12-22	$2.32	$2.45	$2.32	$2.41	$2.41	82,400
2015-12-21	$2.37	$2.37	$2.16	$2.19	$2.19	43,500
2015-12-18	$2.45	$2.51	$2.30	$2.37	$2.37	91,300
2015-12-17	$2.37	$2.40	$2.32	$2.37	$2.37	49,600
2015-12-16	$2.39	$2.39	$2.32	$2.36	$2.36	75,600
2015-12-15	$1.98	$2.41	$1.97	$2.27	$2.27	92,900
2015-12-14	$1.98	$1.98	$1.89	$1.94	$1.94	46,100
2015-12-11	$1.92	$1.99	$1.90	$1.96	$1.96	57,000
2015-12-10	$1.94	$1.94	$1.90	$1.90	$1.90	52,500
2015-12-09	$1.91	$1.94	$1.89	$1.91	$1.91	29,700
2015-12-08	$1.90	$1.95	$1.90	$1.90	$1.90	17,500
2015-12-07	$1.95	$1.95	$1.89	$1.90	$1.90	190,200
2015-12-04	$1.88	$2.00	$1.82	$1.95	$1.95	245,000
2015-12-03	$1.79	$1.88	$1.79	$1.87	$1.87	11,600
2015-12-02	$1.85	$1.88	$1.79	$1.79	$1.79	107,900
2015-12-01	$1.88	$1.90	$1.76	$1.79	$1.79	97,400
2015-11-30	$1.80	$1.87	$1.78	$1.85	$1.85	152,000
2015-11-27	$1.78	$1.80	$1.73	$1.73	$1.73	35,000
2015-11-25	$1.75	$1.77	$1.69	$1.73	$1.73	72,700
2015-11-24	$1.66	$1.74	$1.66	$1.70	$1.70	105,300
2015-11-23	$1.67	$1.67	$1.63	$1.66	$1.66	19,400
2015-11-20	$1.68	$1.68	$1.59	$1.62	$1.62	54,100
2015-11-19	$1.63	$1.63	$1.58	$1.58	$1.58	19,500
2015-11-18	$1.60	$1.68	$1.59	$1.66	$1.66	13,200
2015-11-17	$1.65	$1.65	$1.59	$1.60	$1.60	57,800
2015-11-16	$1.52	$1.61	$1.52	$1.60	$1.60	67,900
2015-11-13	$1.40	$1.59	$1.40	$1.52	$1.52	26,900
2015-11-12	$1.36	$1.43	$1.36	$1.40	$1.40	11,600
2015-11-11	$1.37	$1.37	$1.37	$1.37	$1.37	2,000
2015-11-10	$1.40	$1.40	$1.36	$1.36	$1.36	29,400
2015-11-09	$1.40	$1.40	$1.38	$1.38	$1.38	5,200
2015-11-06	$1.40	$1.41	$1.40	$1.40	$1.40	2,500
2015-11-05	$1.41	$1.42	$1.40	$1.41	$1.41	31,400
2015-11-04	$1.38	$1.50	$1.38	$1.45	$1.45	2,800
2015-11-03	$1.38	$1.42	$1.38	$1.40	$1.40	5,600
2015-11-02	$1.40	$1.48	$1.39	$1.40	$1.40	67,100
2015-10-30	$1.42	$1.45	$1.36	$1.36	$1.36	30,800
2015-10-29	$1.41	$1.41	$1.38	$1.39	$1.39	27,900
2015-10-28	$1.40	$1.44	$1.40	$1.43	$1.43	17,200
2015-10-27	$1.40	$1.40	$1.37	$1.37	$1.37	41,200
2015-10-26	$1.40	$1.40	$1.39	$1.39	$1.39	2,900
2015-10-23	$1.40	$1.40	$1.39	$1.39	$1.39	3,800
2015-10-22	$1.40	$1.40	$1.39	$1.39	$1.39	3,100
2015-10-21	$1.39	$1.40	$1.38	$1.39	$1.39	13,000
2015-10-20	$1.39	$1.39	$1.38	$1.38	$1.38	29,300
2015-10-19	$1.42	$1.42	$1.39	$1.40	$1.40	44,600
2015-10-16	$1.36	$1.49	$1.36	$1.49	$1.49	25,200
2015-10-15	$1.36	$1.39	$1.36	$1.36	$1.36	2,600
2015-10-14	$1.36	$1.41	$1.34	$1.37	$1.37	33,800
2015-10-13	$1.35	$1.40	$1.35	$1.38	$1.38	55,600
2015-10-12	$1.40	$1.40	$1.36	$1.36	$1.36	5,000
2015-10-09	$1.38	$1.45	$1.35	$1.45	$1.45	28,000
2015-10-08	$1.40	$1.42	$1.39	$1.40	$1.40	2,700
2015-10-07	$1.36	$1.40	$1.35	$1.37	$1.37	12,300
2015-10-06	$1.37	$1.39	$1.34	$1.38	$1.38	74,400
2015-10-05	$1.50	$1.50	$1.36	$1.36	$1.36	22,200
2015-10-02	$1.46	$1.48	$1.43	$1.46	$1.46	15,000
2015-10-01	$1.50	$1.50	$1.39	$1.40	$1.40	36,200
2015-09-30	$1.50	$1.50	$1.42	$1.49	$1.49	13,500
2015-09-29	$1.49	$1.76	$1.46	$1.47	$1.47	193,200
2015-09-28	$1.42	$1.49	$1.36	$1.49	$1.49	61,700
2015-09-25	$1.37	$1.38	$1.34	$1.38	$1.38	3,900
2015-09-24	$1.39	$1.40	$1.39	$1.39	$1.39	12,700
2015-09-23	$1.35	$1.40	$1.35	$1.40	$1.40	11,200
2015-09-22	$1.40	$1.40	$1.40	$1.40	$1.40	300
2015-09-21	$1.40	$1.46	$1.40	$1.42	$1.42	23,600
2015-09-18	$1.36	$1.40	$1.35	$1.40	$1.40	119,900
2015-09-17	$1.35	$1.38	$1.35	$1.37	$1.37	5,800
2015-09-16	$1.37	$1.38	$1.36	$1.37	$1.37	8,800
2015-09-15	$1.37	$1.38	$1.34	$1.34	$1.34	46,100
2015-09-14	$1.35	$1.36	$1.34	$1.35	$1.35	4,000
2015-09-11	$1.34	$1.37	$1.31	$1.37	$1.37	7,200
2015-09-10	$1.34	$1.34	$1.33	$1.33	$1.33	1,100
2015-09-09	$1.32	$1.33	$1.32	$1.32	$1.32	1,400
2015-09-08	$1.36	$1.37	$1.31	$1.35	$1.35	31,600
2015-09-04	$1.34	$1.36	$1.34	$1.36	$1.36	3,700
2015-09-03	$1.33	$1.37	$1.33	$1.33	$1.33	6,600
2015-09-02	$1.33	$1.41	$1.32	$1.33	$1.33	21,400

GSE Systems Inc (GVP) News Headlines

Recent GSE Systems Inc (GVP) News

Similar Companies to GSE Systems Inc (GVP) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

GSE Systems Inc (GVP) Exchange: NASDAQ