Network-1 Technologies Inc (NTIP) Stock

Data as of May 2, 2025

$1.26 ($0.02) 1.61%

Network-1 Technologies Inc - Daily Information

Click for more stock information on Network-1 Technologies Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.24
Previous Close	$1.26
High	$1.26
Low	$1.24
Adjusted Open	$1.24
Previous Adjusted Close	$1.26
Adjusted High	$1.26
Adjusted Low	$1.24

About Network-1 Technologies Inc (NTIP)

Network-1 Technologies, Inc., formerly Network-1 Security Solutions, Inc. is engaged in the acquisition, development, licensing and protection of the Company's intellectual property. As of December 31, 2011, the Company owned six patents issued by the United States Patent Office that relate to various telecommunications and data networking technologies and include, among other things, patents covering the delivery of power over Ethernet (PoE) cables for the purpose of remotely powering network devices, such as wireless access ports, Internet protocol (IP) phones and network based cameras, over Ethernet networks and systems and methods of transmission of audio, video and data over computer and telephony networks. In March 2013, the Company acquired patent portfolio in digital watermarking, content identification, digital rights management, and related technologies, covering advanced technologies relating to the identification and monetization of media content.

Invest in Network-1 Technologies Inc (NTIP)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Investing built for a better future.

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

Historical Stock Data for Network-1 Technologies Inc (NTIP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.24	$1.26	$1.24	$1.26	$1.26	2,351
2025-05-01	$1.26	$1.26	$1.24	$1.24	$1.24	7,039
2025-04-30	$1.27	$1.28	$1.24	$1.27	$1.27	9,138
2025-04-29	$1.23	$1.27	$1.23	$1.27	$1.27	1,733
2025-04-28	$1.24	$1.24	$1.22	$1.24	$1.24	2,540
2025-04-25	$1.21	$1.29	$1.21	$1.28	$1.28	2,521
2025-04-24	$1.26	$1.26	$1.21	$1.24	$1.24	49,096
2025-04-23	$1.23	$1.26	$1.21	$1.22	$1.22	5,181
2025-04-22	$1.22	$1.22	$1.20	$1.21	$1.21	40,730
2025-04-21	$1.21	$1.22	$1.19	$1.19	$1.19	16,263
2025-04-17	$1.20	$1.24	$1.20	$1.23	$1.23	7,223
2025-04-16	$1.27	$1.28	$1.22	$1.22	$1.22	35,916
2025-04-15	$1.22	$1.27	$1.22	$1.27	$1.27	4,801
2025-04-14	$1.24	$1.28	$1.20	$1.24	$1.24	23,943
2025-04-11	$1.18	$1.28	$1.18	$1.23	$1.23	6,148
2025-04-10	$1.21	$1.23	$1.17	$1.18	$1.18	59,341
2025-04-09	$1.26	$1.28	$1.17	$1.24	$1.24	56,680
2025-04-08	$1.25	$1.26	$1.25	$1.25	$1.25	7,546
2025-04-07	$1.25	$1.26	$1.20	$1.26	$1.26	13,920
2025-04-04	$1.26	$1.31	$1.26	$1.26	$1.26	5,873
2025-04-03	$1.26	$1.31	$1.26	$1.29	$1.29	6,582
2025-04-02	$1.32	$1.34	$1.28	$1.29	$1.29	23,896
2025-04-01	$1.33	$1.33	$1.28	$1.30	$1.30	1,974
2025-03-31	$1.39	$1.39	$1.26	$1.30	$1.30	8,266
2025-03-28	$1.39	$1.39	$1.31	$1.31	$1.31	9,899
2025-03-27	$1.32	$1.38	$1.32	$1.32	$1.32	4,209
2025-03-26	$1.30	$1.36	$1.30	$1.32	$1.32	2,206
2025-03-25	$1.38	$1.38	$1.38	$1.38	$1.38	316
2025-03-24	$1.37	$1.38	$1.32	$1.34	$1.34	7,897
2025-03-21	$1.32	$1.39	$1.30	$1.39	$1.39	14,959
2025-03-20	$1.31	$1.37	$1.31	$1.37	$1.37	2,559
2025-03-19	$1.33	$1.33	$1.31	$1.33	$1.33	1,950
2025-03-18	$1.32	$1.32	$1.31	$1.31	$1.31	10,974
2025-03-17	$1.33	$1.34	$1.32	$1.32	$1.32	8,277
2025-03-14	$1.36	$1.37	$1.34	$1.35	$1.35	16,339
2025-03-13	$1.36	$1.37	$1.36	$1.36	$1.31	4,824
2025-03-12	$1.36	$1.38	$1.36	$1.37	$1.32	7,628
2025-03-11	$1.37	$1.37	$1.36	$1.36	$1.31	294
2025-03-10	$1.38	$1.38	$1.36	$1.36	$1.36	6,756
2025-03-07	$1.33	$1.36	$1.33	$1.36	$1.36	5,585
2025-03-06	$1.34	$1.38	$1.34	$1.35	$1.35	11,524
2025-03-05	$1.35	$1.40	$1.35	$1.40	$1.40	7,743
2025-03-04	$1.38	$1.38	$1.34	$1.34	$1.34	33,808
2025-03-03	$1.36	$1.38	$1.36	$1.36	$1.36	10,680
2025-02-28	$1.37	$1.40	$1.36	$1.38	$1.38	14,548
2025-02-27	$1.39	$1.41	$1.35	$1.40	$1.40	22,390
2025-02-26	$1.40	$1.40	$1.39	$1.40	$1.40	8,020
2025-02-25	$1.39	$1.39	$1.36	$1.39	$1.39	47,383
2025-02-24	$1.38	$1.39	$1.38	$1.38	$1.38	16,650
2025-02-21	$1.42	$1.42	$1.38	$1.38	$1.38	5,337
2025-02-20	$1.41	$1.42	$1.40	$1.41	$1.41	11,579
2025-02-19	$1.40	$1.41	$1.38	$1.39	$1.39	61,898
2025-02-18	$1.34	$1.40	$1.34	$1.36	$1.36	43,092
2025-02-14	$1.38	$1.40	$1.38	$1.39	$1.39	15,522
2025-02-13	$1.40	$1.40	$1.36	$1.39	$1.39	34,325
2025-02-12	$1.40	$1.40	$1.38	$1.38	$1.38	4,986
2025-02-11	$1.38	$1.40	$1.38	$1.38	$1.38	4,421
2025-02-10	$1.35	$1.38	$1.35	$1.36	$1.36	7,688
2025-02-07	$1.37	$1.38	$1.35	$1.37	$1.37	22,818
2025-02-06	$1.36	$1.38	$1.36	$1.38	$1.38	2,922
2025-02-05	$1.38	$1.38	$1.35	$1.36	$1.36	13,181
2025-02-04	$1.36	$1.38	$1.36	$1.36	$1.36	5,798
2025-02-03	$1.38	$1.38	$1.35	$1.37	$1.37	9,289
2025-01-31	$1.35	$1.36	$1.35	$1.36	$1.36	1,957
2025-01-30	$1.37	$1.38	$1.37	$1.37	$1.37	10,262
2025-01-29	$1.35	$1.38	$1.35	$1.37	$1.37	11,302
2025-01-28	$1.35	$1.37	$1.35	$1.37	$1.37	9,426
2025-01-27	$1.35	$1.39	$1.35	$1.37	$1.37	22,547
2025-01-24	$1.35	$1.40	$1.35	$1.37	$1.37	6,266
2025-01-23	$1.37	$1.40	$1.35	$1.40	$1.40	14,820
2025-01-22	$1.40	$1.40	$1.35	$1.35	$1.35	7,661
2025-01-21	$1.35	$1.38	$1.35	$1.36	$1.36	10,860
2025-01-17	$1.41	$1.41	$1.36	$1.38	$1.38	18,412
2025-01-16	$1.38	$1.40	$1.35	$1.36	$1.36	14,204
2025-01-15	$1.37	$1.41	$1.35	$1.38	$1.38	13,347
2025-01-14	$1.42	$1.42	$1.33	$1.39	$1.39	35,398
2025-01-13	$1.43	$1.43	$1.40	$1.42	$1.42	8,675
2025-01-10	$1.36	$1.43	$1.36	$1.42	$1.42	23,997
2025-01-08	$1.39	$1.45	$1.34	$1.43	$1.43	8,089
2025-01-07	$1.47	$1.47	$1.40	$1.42	$1.42	11,094
2025-01-06	$1.45	$1.45	$1.40	$1.45	$1.45	25,400
2025-01-03	$1.41	$1.44	$1.38	$1.44	$1.44	31,082
2025-01-02	$1.35	$1.44	$1.35	$1.42	$1.42	39,285
2024-12-31	$1.31	$1.35	$1.31	$1.33	$1.33	36,369
2024-12-30	$1.35	$1.40	$1.31	$1.31	$1.31	50,206
2024-12-27	$1.34	$1.40	$1.34	$1.40	$1.40	117,980
2024-12-26	$1.35	$1.40	$1.29	$1.38	$1.38	724,717
2024-12-24	$1.32	$1.37	$1.30	$1.34	$1.34	14,432
2024-12-23	$1.23	$1.32	$1.23	$1.31	$1.31	24,660
2024-12-20	$1.22	$1.31	$1.22	$1.28	$1.28	15,064
2024-12-19	$1.26	$1.30	$1.22	$1.27	$1.27	26,753
2024-12-18	$1.30	$1.30	$1.26	$1.26	$1.26	18,480
2024-12-17	$1.29	$1.32	$1.28	$1.32	$1.32	14,962
2024-12-16	$1.30	$1.32	$1.28	$1.28	$1.28	23,293
2024-12-13	$1.28	$1.30	$1.28	$1.28	$1.28	1,320
2024-12-12	$1.36	$1.36	$1.25	$1.32	$1.32	110,528
2024-12-11	$1.37	$1.40	$1.34	$1.36	$1.36	41,265
2024-12-10	$1.37	$1.40	$1.33	$1.36	$1.36	45,937
2024-12-09	$1.29	$1.36	$1.29	$1.34	$1.34	2,609
2024-12-06	$1.31	$1.35	$1.29	$1.30	$1.30	13,538
2024-12-05	$1.33	$1.35	$1.32	$1.33	$1.33	3,423
2024-12-04	$1.31	$1.37	$1.31	$1.35	$1.35	5,384
2024-12-03	$1.33	$1.34	$1.32	$1.34	$1.34	2,423
2024-12-02	$1.37	$1.37	$1.32	$1.33	$1.33	15,917
2024-11-29	$1.37	$1.39	$1.35	$1.37	$1.37	8,508
2024-11-27	$1.34	$1.36	$1.32	$1.34	$1.34	5,621
2024-11-26	$1.35	$1.35	$1.31	$1.33	$1.33	5,018
2024-11-25	$1.37	$1.39	$1.34	$1.34	$1.34	15,608
2024-11-22	$1.39	$1.39	$1.35	$1.37	$1.37	9,935
2024-11-21	$1.35	$1.39	$1.35	$1.37	$1.37	15,342
2024-11-20	$1.39	$1.39	$1.32	$1.35	$1.35	12,590
2024-11-19	$1.35	$1.38	$1.30	$1.32	$1.32	52,093
2024-11-18	$1.29	$1.38	$1.29	$1.33	$1.33	33,006
2024-11-15	$1.33	$1.35	$1.29	$1.35	$1.35	3,618
2024-11-14	$1.29	$1.35	$1.29	$1.35	$1.35	369,447
2024-11-13	$1.31	$1.35	$1.31	$1.32	$1.32	202,120
2024-11-12	$1.30	$1.33	$1.30	$1.30	$1.30	9,236
2024-11-11	$1.30	$1.32	$1.29	$1.30	$1.30	9,455
2024-11-08	$1.31	$1.31	$1.28	$1.31	$1.31	9,646
2024-11-07	$1.30	$1.31	$1.28	$1.29	$1.29	33,798
2024-11-06	$1.29	$1.34	$1.27	$1.28	$1.28	51,467
2024-11-05	$1.30	$1.30	$1.28	$1.28	$1.28	14,012
2024-11-04	$1.34	$1.34	$1.28	$1.28	$1.28	11,004
2024-11-01	$1.28	$1.30	$1.27	$1.28	$1.28	5,858
2024-10-31	$1.26	$1.31	$1.26	$1.30	$1.30	16,446
2024-10-30	$1.29	$1.31	$1.29	$1.29	$1.29	3,932
2024-10-29	$1.31	$1.31	$1.28	$1.28	$1.28	8,075
2024-10-28	$1.34	$1.35	$1.29	$1.30	$1.30	58,725
2024-10-25	$1.34	$1.37	$1.32	$1.32	$1.32	36,784
2024-10-24	$1.33	$1.36	$1.30	$1.35	$1.35	26,411
2024-10-23	$1.29	$1.34	$1.29	$1.34	$1.34	71,955
2024-10-22	$1.27	$1.30	$1.27	$1.29	$1.29	28,575
2024-10-21	$1.34	$1.35	$1.26	$1.26	$1.26	20,517
2024-10-18	$1.37	$1.39	$1.33	$1.33	$1.33	3,527
2024-10-17	$1.30	$1.35	$1.27	$1.35	$1.35	25,485
2024-10-16	$1.26	$1.30	$1.25	$1.29	$1.29	67,995
2024-10-15	$1.30	$1.30	$1.24	$1.25	$1.25	123,477
2024-10-14	$1.33	$1.36	$1.27	$1.28	$1.28	104,303
2024-10-11	$1.34	$1.39	$1.34	$1.34	$1.34	20,004
2024-10-10	$1.38	$1.39	$1.35	$1.35	$1.35	29,864
2024-10-09	$1.36	$1.40	$1.35	$1.37	$1.37	65,231
2024-10-08	$1.38	$1.45	$1.38	$1.38	$1.38	24,893
2024-10-07	$1.41	$1.41	$1.36	$1.38	$1.38	54,180
2024-10-04	$1.37	$1.39	$1.36	$1.38	$1.38	48,863
2024-10-03	$1.37	$1.40	$1.37	$1.37	$1.37	24,283
2024-10-02	$1.39	$1.41	$1.37	$1.38	$1.38	33,861
2024-10-01	$1.40	$1.47	$1.38	$1.40	$1.40	56,297
2024-09-30	$1.46	$1.47	$1.36	$1.40	$1.40	27,509
2024-09-27	$1.47	$1.50	$1.40	$1.44	$1.44	30,560
2024-09-26	$1.50	$1.53	$1.42	$1.45	$1.45	47,833
2024-09-25	$1.44	$1.54	$1.43	$1.46	$1.46	24,180
2024-09-24	$1.50	$1.50	$1.43	$1.47	$1.47	36,037
2024-09-23	$1.75	$1.75	$1.46	$1.47	$1.47	86,041
2024-09-20	$1.54	$1.78	$1.54	$1.78	$1.78	47,608
2024-09-19	$1.60	$1.60	$1.54	$1.55	$1.55	5,620
2024-09-18	$1.55	$1.56	$1.54	$1.54	$1.54	6,759
2024-09-17	$1.54	$1.57	$1.54	$1.55	$1.55	47,786
2024-09-16	$1.57	$1.62	$1.54	$1.54	$1.54	6,113
2024-09-13	$1.54	$1.55	$1.52	$1.54	$1.54	9,425
2024-09-12	$1.53	$1.56	$1.50	$1.53	$1.53	13,915
2024-09-11	$1.61	$1.65	$1.56	$1.65	$1.60	9,122
2024-09-10	$1.59	$1.59	$1.54	$1.56	$1.56	3,990
2024-09-09	$1.55	$1.61	$1.55	$1.59	$1.59	4,737
2024-09-06	$1.55	$1.60	$1.55	$1.60	$1.60	2,674
2024-09-05	$1.58	$1.58	$1.57	$1.57	$1.57	1,075
2024-09-04	$1.55	$1.58	$1.55	$1.55	$1.55	1,085
2024-09-03	$1.57	$1.59	$1.54	$1.56	$1.56	22,067
2024-08-30	$1.62	$1.62	$1.62	$1.62	$1.62	504
2024-08-29	$1.70	$1.70	$1.57	$1.57	$1.57	12,509
2024-08-28	$1.56	$1.57	$1.55	$1.57	$1.57	4,448
2024-08-27	$1.56	$1.60	$1.56	$1.60	$1.60	6,465
2024-08-26	$1.57	$1.57	$1.55	$1.55	$1.55	830
2024-08-23	$1.55	$1.63	$1.55	$1.56	$1.56	594
2024-08-22	$1.57	$1.57	$1.55	$1.55	$1.55	9,883
2024-08-21	$1.66	$1.67	$1.59	$1.60	$1.60	4,319
2024-08-20	$1.62	$1.66	$1.56	$1.64	$1.64	14,030
2024-08-19	$1.61	$1.62	$1.60	$1.60	$1.60	2,727
2024-08-16	$1.55	$1.66	$1.55	$1.61	$1.61	585
2024-08-15	$1.58	$1.58	$1.55	$1.55	$1.55	702
2024-08-14	$1.60	$1.61	$1.60	$1.60	$1.60	15,732
2024-08-13	$1.54	$1.56	$1.54	$1.56	$1.56	1,157
2024-08-12	$1.54	$1.54	$1.54	$1.54	$1.54	3,205
2024-08-09	$1.55	$1.55	$1.54	$1.54	$1.54	7,268
2024-08-08	$1.58	$1.65	$1.55	$1.56	$1.56	38,332
2024-08-07	$1.68	$1.68	$1.56	$1.56	$1.56	10,863
2024-08-06	$1.61	$1.61	$1.59	$1.60	$1.60	2,877
2024-08-05	$1.56	$1.63	$1.55	$1.57	$1.57	4,054
2024-08-02	$1.65	$1.65	$1.56	$1.56	$1.56	5,966
2024-08-01	$1.59	$1.64	$1.58	$1.58	$1.58	2,390
2024-07-31	$1.68	$1.68	$1.59	$1.60	$1.60	5,169
2024-07-30	$1.61	$1.63	$1.58	$1.58	$1.58	1,313
2024-07-29	$1.58	$1.61	$1.58	$1.59	$1.59	1,908
2024-07-26	$1.60	$1.64	$1.58	$1.61	$1.61	26,649
2024-07-25	$1.62	$1.62	$1.58	$1.58	$1.58	3,556
2024-07-24	$1.57	$1.68	$1.57	$1.59	$1.59	1,898
2024-07-23	$1.64	$1.68	$1.61	$1.61	$1.61	2,128
2024-07-22	$1.58	$1.67	$1.56	$1.63	$1.63	8,775
2024-07-19	$1.61	$1.64	$1.58	$1.58	$1.58	13,412
2024-07-18	$1.63	$1.70	$1.61	$1.61	$1.61	5,876
2024-07-17	$1.61	$1.70	$1.60	$1.65	$1.65	14,909
2024-07-16	$1.63	$1.69	$1.59	$1.64	$1.64	24,373
2024-07-15	$1.60	$1.64	$1.59	$1.59	$1.59	3,915
2024-07-12	$1.56	$1.64	$1.56	$1.60	$1.60	34,280
2024-07-11	$1.59	$1.63	$1.58	$1.58	$1.58	31,915
2024-07-10	$1.57	$1.63	$1.53	$1.56	$1.56	35,448
2024-07-09	$1.54	$1.54	$1.54	$1.54	$1.54	410
2024-07-08	$1.54	$1.60	$1.52	$1.53	$1.53	41,545
2024-07-05	$1.60	$1.62	$1.54	$1.55	$1.55	99,798
2024-07-03	$1.58	$1.58	$1.58	$1.58	$1.58	420
2024-07-02	$1.62	$1.62	$1.56	$1.59	$1.59	15,899
2024-07-01	$1.75	$1.75	$1.60	$1.62	$1.62	14,591
2024-06-28	$1.59	$1.78	$1.58	$1.78	$1.78	24,911
2024-06-27	$1.59	$1.62	$1.58	$1.60	$1.60	2,801
2024-06-26	$1.59	$1.62	$1.57	$1.60	$1.60	25,620
2024-06-25	$1.61	$1.62	$1.57	$1.57	$1.57	15,786
2024-06-24	$1.63	$1.69	$1.57	$1.57	$1.57	10,181
2024-06-21	$1.60	$1.61	$1.58	$1.58	$1.58	24,480
2024-06-20	$1.60	$1.70	$1.59	$1.59	$1.59	16,284
2024-06-18	$1.64	$1.68	$1.62	$1.62	$1.62	14,333
2024-06-17	$1.61	$1.71	$1.60	$1.62	$1.62	8,562
2024-06-14	$1.66	$1.66	$1.62	$1.64	$1.64	20,010
2024-06-13	$1.71	$1.71	$1.64	$1.65	$1.65	1,234
2024-06-12	$1.60	$1.74	$1.60	$1.74	$1.74	17,270
2024-06-11	$1.62	$1.68	$1.58	$1.63	$1.63	55,366
2024-06-10	$1.67	$1.74	$1.62	$1.62	$1.62	18,885
2024-06-07	$1.73	$1.77	$1.64	$1.66	$1.66	50,662
2024-06-06	$1.74	$1.76	$1.71	$1.71	$1.71	23,081
2024-06-05	$1.73	$1.73	$1.73	$1.73	$1.73	1,826
2024-06-04	$1.76	$1.82	$1.73	$1.75	$1.75	7,345
2024-06-03	$1.78	$1.86	$1.75	$1.80	$1.80	6,947
2024-05-31	$1.79	$1.82	$1.78	$1.79	$1.79	9,292
2024-05-30	$1.84	$1.86	$1.78	$1.79	$1.79	14,116
2024-05-29	$1.82	$1.85	$1.78	$1.78	$1.78	14,054
2024-05-28	$1.78	$1.80	$1.78	$1.79	$1.79	12,454
2024-05-24	$1.71	$1.77	$1.71	$1.76	$1.76	11,607
2024-05-23	$1.75	$1.78	$1.73	$1.76	$1.76	11,676
2024-05-22	$1.75	$1.79	$1.73	$1.79	$1.79	9,804
2024-05-21	$1.72	$1.77	$1.72	$1.77	$1.77	7,510
2024-05-20	$1.76	$1.78	$1.70	$1.75	$1.75	112,285
2024-05-17	$1.79	$1.79	$1.75	$1.75	$1.75	47,210
2024-05-16	$1.77	$1.84	$1.75	$1.78	$1.78	33,381
2024-05-15	$1.82	$1.88	$1.76	$1.80	$1.80	81,611
2024-05-14	$1.82	$1.89	$1.81	$1.81	$1.81	18,587
2024-05-13	$1.88	$1.94	$1.81	$1.81	$1.81	19,520
2024-05-10	$1.88	$1.97	$1.87	$1.87	$1.87	55,441
2024-05-09	$1.87	$1.94	$1.87	$1.94	$1.94	30,674
2024-05-08	$1.97	$1.98	$1.87	$1.90	$1.90	24,541
2024-05-07	$1.90	$1.98	$1.90	$1.91	$1.91	30,775
2024-05-06	$1.92	$2.00	$1.89	$1.89	$1.89	15,793
2024-05-03	$1.96	$1.98	$1.92	$1.92	$1.92	8,318
2024-05-02	$1.92	$1.98	$1.90	$1.92	$1.92	16,410
2024-05-01	$1.90	$1.98	$1.90	$1.91	$1.91	61,022
2024-04-30	$1.96	$2.00	$1.89	$1.89	$1.89	13,028
2024-04-29	$1.91	$1.98	$1.91	$1.98	$1.98	4,326
2024-04-26	$1.91	$1.98	$1.91	$1.94	$1.94	13,158
2024-04-25	$1.83	$1.94	$1.83	$1.93	$1.93	57,522
2024-04-24	$1.98	$2.00	$1.76	$1.87	$1.87	121,005
2024-04-23	$1.95	$2.02	$1.95	$1.99	$1.99	5,412
2024-04-22	$1.96	$2.02	$1.95	$1.95	$1.95	9,501
2024-04-19	$1.96	$2.02	$1.95	$1.95	$1.95	25,373
2024-04-18	$1.99	$2.03	$1.95	$1.95	$1.95	9,208
2024-04-17	$1.98	$2.03	$1.97	$1.98	$1.98	5,174
2024-04-16	$1.97	$2.06	$1.96	$2.01	$2.01	5,111
2024-04-15	$2.01	$2.07	$1.95	$2.02	$2.02	21,896
2024-04-12	$2.09	$2.09	$2.03	$2.05	$2.05	6,263
2024-04-11	$2.05	$2.07	$2.03	$2.07	$2.07	3,792
2024-04-10	$2.01	$2.07	$2.00	$2.07	$2.07	10,017
2024-04-09	$2.03	$2.08	$2.03	$2.03	$2.03	3,212
2024-04-08	$2.08	$2.11	$2.05	$2.05	$2.05	2,171
2024-04-05	$2.08	$2.12	$2.08	$2.12	$2.12	1,181
2024-04-04	$2.06	$2.11	$2.05	$2.08	$2.08	7,527
2024-04-03	$2.11	$2.12	$2.08	$2.08	$2.08	4,262
2024-04-02	$2.09	$2.13	$2.09	$2.12	$2.12	6,817
2024-04-01	$2.10	$2.10	$2.06	$2.06	$2.06	27,734
2024-03-28	$2.05	$2.10	$2.00	$2.07	$2.07	8,321
2024-03-27	$2.08	$2.10	$2.05	$2.05	$2.05	7,214
2024-03-26	$2.07	$2.10	$2.02	$2.06	$2.06	6,650
2024-03-25	$2.03	$2.09	$2.02	$2.07	$2.07	4,848
2024-03-22	$2.04	$2.09	$2.04	$2.09	$2.09	7,115
2024-03-21	$2.02	$2.10	$2.02	$2.03	$2.03	4,811
2024-03-20	$2.00	$2.06	$2.00	$2.06	$2.06	10,063
2024-03-19	$1.98	$2.10	$1.98	$2.01	$2.01	15,179
2024-03-18	$2.07	$2.14	$1.98	$1.98	$1.98	80,733
2024-03-15	$2.08	$2.15	$2.08	$2.10	$2.10	10,042
2024-03-14	$2.11	$2.15	$2.06	$2.12	$2.12	10,287
2024-03-13	$2.14	$2.19	$2.13	$2.13	$2.08	7,254
2024-03-12	$2.17	$2.17	$2.13	$2.13	$2.08	1,519
2024-03-11	$2.19	$2.20	$2.15	$2.15	$2.10	4,307
2024-03-08	$2.12	$2.18	$2.12	$2.16	$2.16	8,105
2024-03-07	$2.15	$2.18	$2.09	$2.10	$2.10	54,255
2024-03-06	$2.19	$2.19	$2.14	$2.14	$2.14	1,814
2024-03-05	$2.15	$2.21	$2.12	$2.16	$2.16	13,061
2024-03-04	$2.13	$2.23	$2.13	$2.18	$2.18	24,605
2024-03-01	$2.15	$2.18	$2.11	$2.15	$2.15	15,194
2024-02-29	$2.15	$2.20	$2.12	$2.15	$2.15	12,158
2024-02-28	$2.16	$2.22	$2.14	$2.15	$2.15	20,805
2024-02-27	$2.16	$2.21	$2.15	$2.15	$2.15	10,114
2024-02-26	$2.16	$2.22	$2.15	$2.15	$2.15	5,788
2024-02-23	$2.25	$2.25	$2.17	$2.18	$2.18	5,863
2024-02-22	$2.17	$2.25	$2.16	$2.17	$2.17	38,470
2024-02-21	$2.16	$2.22	$2.15	$2.16	$2.16	6,848
2024-02-20	$2.18	$2.23	$2.15	$2.15	$2.15	21,893
2024-02-16	$2.18	$2.23	$2.16	$2.20	$2.20	22,187
2024-02-15	$2.16	$2.21	$2.16	$2.18	$2.18	10,737
2024-02-14	$2.12	$2.23	$2.12	$2.20	$2.20	13,140
2024-02-13	$2.14	$2.19	$2.13	$2.13	$2.13	16,156
2024-02-12	$2.21	$2.22	$2.14	$2.14	$2.14	7,248
2024-02-09	$2.15	$2.21	$2.15	$2.21	$2.21	12,333
2024-02-08	$2.18	$2.19	$2.16	$2.16	$2.16	15,414
2024-02-07	$2.16	$2.16	$2.15	$2.15	$2.15	4,474
2024-02-06	$2.16	$2.19	$2.15	$2.19	$2.19	2,899
2024-02-05	$2.16	$2.20	$2.15	$2.15	$2.15	4,005
2024-02-02	$2.13	$2.18	$2.13	$2.18	$2.18	7,340
2024-02-01	$2.14	$2.19	$2.11	$2.19	$2.19	5,427
2024-01-31	$2.17	$2.17	$2.17	$2.17	$2.17	1,031
2024-01-30	$2.19	$2.19	$2.14	$2.15	$2.15	5,271
2024-01-29	$2.15	$2.17	$2.13	$2.17	$2.17	3,428
2024-01-26	$2.16	$2.19	$2.15	$2.15	$2.15	14,889
2024-01-25	$2.15	$2.19	$2.15	$2.19	$2.19	3,237
2024-01-24	$2.16	$2.20	$2.15	$2.17	$2.17	4,657
2024-01-23	$2.14	$2.18	$2.14	$2.15	$2.15	8,892
2024-01-22	$2.17	$2.17	$2.13	$2.13	$2.13	1,076
2024-01-19	$2.15	$2.18	$2.15	$2.16	$2.16	11,418
2024-01-18	$2.14	$2.20	$2.14	$2.15	$2.15	4,016
2024-01-17	$2.15	$2.18	$2.14	$2.15	$2.15	8,329
2024-01-16	$2.16	$2.20	$2.14	$2.15	$2.15	18,435
2024-01-12	$2.15	$2.20	$2.15	$2.18	$2.18	3,863
2024-01-11	$2.16	$2.19	$2.15	$2.17	$2.17	6,733
2024-01-10	$2.14	$2.18	$2.14	$2.16	$2.16	4,086
2024-01-09	$2.14	$2.17	$2.13	$2.13	$2.13	5,507
2024-01-08	$2.14	$2.19	$2.13	$2.15	$2.15	3,836
2024-01-05	$2.14	$2.20	$2.13	$2.13	$2.13	4,860
2024-01-04	$2.13	$2.18	$2.13	$2.17	$2.17	7,203
2024-01-03	$2.19	$2.19	$2.12	$2.18	$2.18	4,057
2024-01-02	$2.16	$2.16	$2.13	$2.15	$2.15	1,331
2023-12-29	$2.09	$2.18	$2.09	$2.18	$2.18	14,287
2023-12-28	$2.20	$2.20	$2.20	$2.20	$2.20	2,035
2023-12-27	$2.18	$2.18	$2.18	$2.18	$2.18	646
2023-12-26	$2.20	$2.20	$2.16	$2.20	$2.20	2,747
2023-12-22	$2.15	$2.21	$2.15	$2.20	$2.20	6,522
2023-12-21	$2.19	$2.19	$2.14	$2.19	$2.19	2,522
2023-12-20	$2.19	$2.22	$2.18	$2.22	$2.22	3,924
2023-12-19	$2.22	$2.22	$2.18	$2.21	$2.21	5,704
2023-12-18	$2.13	$2.22	$2.13	$2.17	$2.17	8,541
2023-12-15	$2.16	$2.21	$2.15	$2.15	$2.15	5,812
2023-12-14	$2.23	$2.23	$2.20	$2.21	$2.21	3,749
2023-12-13	$2.13	$2.23	$2.13	$2.18	$2.18	8,858
2023-12-12	$2.16	$2.23	$2.12	$2.12	$2.12	11,162
2023-12-11	$2.19	$2.23	$2.17	$2.17	$2.17	2,045
2023-12-08	$2.15	$2.22	$2.15	$2.21	$2.21	14,685
2023-12-07	$2.13	$2.21	$2.13	$2.21	$2.21	5,050
2023-12-06	$2.15	$2.20	$2.14	$2.18	$2.18	6,174
2023-12-05	$2.16	$2.23	$2.16	$2.19	$2.19	7,034
2023-12-04	$2.13	$2.20	$2.12	$2.20	$2.20	4,902
2023-12-01	$2.16	$2.16	$2.15	$2.16	$2.16	4,830
2023-11-30	$2.21	$2.23	$2.15	$2.20	$2.20	31,926
2023-11-29	$2.13	$2.24	$2.13	$2.21	$2.21	7,809
2023-11-28	$2.14	$2.19	$2.14	$2.15	$2.15	12,104
2023-11-27	$2.21	$2.21	$2.12	$2.12	$2.12	11,432
2023-11-24	$2.21	$2.21	$2.17	$2.19	$2.19	7,730
2023-11-22	$2.13	$2.20	$2.13	$2.20	$2.20	5,367
2023-11-21	$2.15	$2.19	$2.15	$2.15	$2.15	10,763
2023-11-20	$2.17	$2.21	$2.16	$2.18	$2.18	6,196
2023-11-17	$2.15	$2.20	$2.12	$2.17	$2.17	8,001
2023-11-16	$2.14	$2.21	$2.13	$2.16	$2.16	12,491
2023-11-15	$2.16	$2.21	$2.14	$2.17	$2.17	8,425
2023-11-14	$2.24	$2.24	$2.15	$2.19	$2.19	16,067
2023-11-13	$2.13	$2.25	$2.13	$2.24	$2.24	10,056
2023-11-10	$2.16	$2.20	$2.12	$2.12	$2.12	11,680
2023-11-09	$2.14	$2.20	$2.12	$2.12	$2.12	22,911
2023-11-08	$2.12	$2.21	$2.12	$2.16	$2.16	15,803
2023-11-07	$2.15	$2.22	$2.12	$2.12	$2.12	12,324
2023-11-06	$2.15	$2.23	$2.12	$2.15	$2.15	23,104
2023-11-03	$2.15	$2.25	$2.12	$2.12	$2.12	58,779
2023-11-02	$2.23	$2.23	$2.12	$2.18	$2.18	7,717
2023-11-01	$2.19	$2.25	$2.14	$2.14	$2.14	3,238
2023-10-31	$2.13	$2.25	$2.13	$2.25	$2.25	20,225
2023-10-30	$2.12	$2.18	$2.10	$2.16	$2.16	16,956
2023-10-27	$2.13	$2.18	$2.12	$2.12	$2.12	15,351
2023-10-26	$2.12	$2.24	$2.12	$2.14	$2.14	7,691
2023-10-25	$2.16	$2.25	$2.12	$2.17	$2.17	20,331
2023-10-24	$2.15	$2.20	$2.15	$2.17	$2.17	10,734
2023-10-23	$2.15	$2.21	$2.15	$2.15	$2.15	3,266
2023-10-20	$2.15	$2.15	$2.15	$2.15	$2.15	5,352
2023-10-19	$2.12	$2.22	$2.12	$2.15	$2.15	7,409
2023-10-18	$2.20	$2.22	$2.16	$2.16	$2.16	15,203
2023-10-17	$2.27	$2.27	$2.15	$2.15	$2.15	24,557
2023-10-16	$2.28	$2.28	$2.09	$2.09	$2.09	17,516
2023-10-13	$2.28	$2.28	$2.20	$2.22	$2.22	4,409
2023-10-12	$2.25	$2.25	$2.20	$2.25	$2.25	1,262
2023-10-11	$2.25	$2.27	$2.22	$2.25	$2.25	19,478
2023-10-10	$2.25	$2.25	$2.20	$2.20	$2.20	1,466
2023-10-09	$2.25	$2.27	$2.23	$2.27	$2.27	5,673
2023-10-06	$2.26	$2.28	$2.26	$2.28	$2.28	701
2023-10-05	$2.34	$2.34	$2.25	$2.25	$2.25	7,620
2023-10-04	$2.27	$2.30	$2.27	$2.27	$2.27	2,834
2023-10-03	$2.29	$2.31	$2.26	$2.26	$2.26	11,700
2023-10-02	$2.36	$2.40	$2.28	$2.40	$2.40	5,521
2023-09-29	$2.47	$2.47	$2.28	$2.34	$2.34	4,074
2023-09-28	$2.34	$2.34	$2.33	$2.33	$2.33	1,143
2023-09-27	$2.46	$2.50	$2.30	$2.33	$2.33	23,370
2023-09-26	$2.31	$2.49	$2.31	$2.49	$2.49	6,077
2023-09-25	$2.46	$2.47	$2.34	$2.45	$2.45	2,686
2023-09-22	$2.45	$2.50	$2.28	$2.50	$2.50	7,221
2023-09-21	$2.40	$2.54	$2.39	$2.54	$2.54	1,202
2023-09-20	$2.46	$2.49	$2.35	$2.37	$2.37	2,224
2023-09-19	$2.50	$2.55	$2.36	$2.49	$2.49	6,817
2023-09-18	$2.49	$2.50	$2.42	$2.50	$2.50	10,510
2023-09-15	$2.35	$2.60	$2.25	$2.51	$2.51	131,031
2023-09-14	$2.32	$2.34	$2.25	$2.34	$2.34	15,995
2023-09-13	$2.34	$2.38	$2.31	$2.31	$2.31	11,678
2023-09-12	$2.31	$2.35	$2.31	$2.32	$2.32	3,887
2023-09-11	$2.33	$2.35	$2.31	$2.31	$2.31	10,912
2023-09-08	$2.34	$2.35	$2.26	$2.30	$2.30	1,418
2023-09-07	$2.22	$2.33	$2.22	$2.33	$2.33	18,257
2023-09-06	$2.22	$2.23	$2.20	$2.22	$2.22	11,811
2023-09-05	$2.15	$2.25	$2.15	$2.22	$2.22	280,697
2023-09-01	$2.15	$2.20	$2.12	$2.12	$2.12	2,804
2023-08-31	$2.20	$2.24	$2.15	$2.15	$2.15	2,274
2023-08-30	$2.15	$2.20	$2.15	$2.20	$2.20	750
2023-08-29	$2.15	$2.15	$2.15	$2.15	$2.15	137
2023-08-28	$2.20	$2.20	$2.15	$2.19	$2.19	5,903
2023-08-25	$2.15	$2.18	$2.14	$2.18	$2.18	3,819
2023-08-24	$2.15	$2.20	$2.15	$2.20	$2.20	2,403
2023-08-23	$2.16	$2.16	$2.16	$2.16	$2.16	822
2023-08-22	$2.18	$2.18	$2.16	$2.18	$2.18	1,130
2023-08-21	$2.15	$2.20	$2.15	$2.15	$2.15	3,683
2023-08-18	$2.16	$2.19	$2.15	$2.15	$2.15	2,618
2023-08-17	$2.20	$2.20	$2.15	$2.19	$2.19	4,416
2023-08-16	$2.21	$2.21	$2.21	$2.21	$2.21	267
2023-08-15	$2.16	$2.23	$2.16	$2.21	$2.21	3,435
2023-08-14	$2.22	$2.22	$2.21	$2.21	$2.21	557
2023-08-11	$2.16	$2.25	$2.15	$2.20	$2.20	3,946
2023-08-10	$2.19	$2.24	$2.19	$2.22	$2.22	3,031
2023-08-09	$2.22	$2.25	$2.15	$2.15	$2.15	65,945
2023-08-08	$2.24	$2.25	$2.22	$2.22	$2.22	4,949
2023-08-07	$2.23	$2.25	$2.17	$2.17	$2.17	2,140
2023-08-04	$2.23	$2.26	$2.23	$2.25	$2.25	30,567
2023-08-03	$2.18	$2.28	$2.12	$2.21	$2.21	16,095
2023-08-02	$2.29	$2.29	$2.29	$2.29	$2.29	631
2023-08-01	$2.20	$2.25	$2.17	$2.23	$2.23	5,568
2023-07-31	$2.21	$2.29	$2.20	$2.20	$2.20	2,164
2023-07-28	$2.29	$2.30	$2.21	$2.23	$2.23	2,593
2023-07-27	$2.29	$2.29	$2.24	$2.24	$2.24	1,937
2023-07-26	$2.30	$2.30	$2.30	$2.30	$2.30	567
2023-07-25	$2.23	$2.30	$2.23	$2.23	$2.23	4,090
2023-07-24	$2.21	$2.25	$2.21	$2.25	$2.25	827
2023-07-21	$2.30	$2.30	$2.23	$2.23	$2.23	2,872
2023-07-20	$2.25	$2.30	$2.25	$2.25	$2.25	952
2023-07-19	$2.25	$2.32	$2.25	$2.32	$2.32	1,429
2023-07-18	$2.30	$2.32	$2.28	$2.32	$2.32	22,546
2023-07-17	$2.35	$2.35	$2.21	$2.22	$2.22	13,858
2023-07-14	$2.35	$2.35	$2.32	$2.32	$2.32	1,298
2023-07-13	$2.36	$2.40	$2.32	$2.40	$2.40	3,054
2023-07-12	$2.34	$2.35	$2.34	$2.35	$2.35	1,796
2023-07-11	$2.35	$2.35	$2.26	$2.34	$2.34	101,062
2023-07-10	$2.39	$2.40	$2.30	$2.30	$2.30	11,688
2023-07-07	$2.38	$2.45	$2.35	$2.40	$2.40	17,386
2023-07-06	$2.30	$2.37	$2.30	$2.34	$2.34	3,867
2023-07-05	$2.35	$2.36	$2.35	$2.35	$2.35	1,672
2023-07-03	$2.34	$2.34	$2.32	$2.33	$2.33	1,686
2023-06-30	$2.28	$2.34	$2.26	$2.31	$2.31	10,725
2023-06-29	$2.27	$2.31	$2.27	$2.30	$2.30	12,414
2023-06-28	$2.20	$2.30	$2.18	$2.24	$2.24	12,332
2023-06-27	$2.22	$2.25	$2.22	$2.23	$2.23	978
2023-06-26	$2.16	$2.23	$2.16	$2.16	$2.16	8,149
2023-06-23	$2.19	$2.20	$2.12	$2.12	$2.12	31,298
2023-06-22	$2.25	$2.25	$2.16	$2.21	$2.21	9,237
2023-06-21	$2.25	$2.28	$2.19	$2.27	$2.27	9,936
2023-06-20	$2.23	$2.31	$2.20	$2.31	$2.31	11,839
2023-06-16	$2.22	$2.24	$2.17	$2.24	$2.24	5,487
2023-06-15	$2.22	$2.28	$2.18	$2.21	$2.21	9,641
2023-06-14	$2.28	$2.28	$2.16	$2.26	$2.26	5,095
2023-06-13	$2.19	$2.25	$2.16	$2.21	$2.21	4,537
2023-06-12	$2.20	$2.28	$2.16	$2.21	$2.21	7,271
2023-06-09	$2.24	$2.30	$2.20	$2.20	$2.20	5,969
2023-06-08	$2.20	$2.25	$2.20	$2.25	$2.25	3,119
2023-06-07	$2.24	$2.28	$2.20	$2.20	$2.20	4,047
2023-06-06	$2.16	$2.28	$2.16	$2.28	$2.28	5,082
2023-06-05	$2.16	$2.25	$2.08	$2.25	$2.25	2,989
2023-06-02	$2.21	$2.28	$2.20	$2.28	$2.28	2,930
2023-06-01	$2.25	$2.25	$2.25	$2.25	$2.25	582
2023-05-31	$2.27	$2.30	$2.20	$2.20	$2.20	11,579
2023-05-30	$2.27	$2.30	$2.25	$2.26	$2.26	7,412
2023-05-26	$2.29	$2.29	$2.29	$2.29	$2.29	3,217
2023-05-25	$2.30	$2.34	$2.25	$2.25	$2.25	1,737
2023-05-24	$2.22	$2.34	$2.22	$2.34	$2.34	1,192
2023-05-23	$2.25	$2.26	$2.25	$2.25	$2.25	778
2023-05-22	$2.30	$2.30	$2.25	$2.27	$2.27	882
2023-05-19	$2.29	$2.34	$2.29	$2.30	$2.30	1,645
2023-05-18	$2.30	$2.31	$2.27	$2.31	$2.31	2,429
2023-05-17	$2.32	$2.34	$2.26	$2.34	$2.34	17,198
2023-05-16	$2.28	$2.30	$2.25	$2.30	$2.30	4,544
2023-05-15	$2.26	$2.31	$2.25	$2.31	$2.31	960
2023-05-12	$2.26	$2.33	$2.26	$2.26	$2.26	1,900
2023-05-11	$2.31	$2.34	$2.26	$2.34	$2.34	2,145
2023-05-10	$2.25	$2.35	$2.24	$2.35	$2.35	10,072
2023-05-09	$2.20	$2.25	$2.18	$2.25	$2.25	9,522
2023-05-08	$2.19	$2.19	$2.19	$2.19	$2.19	260
2023-05-05	$2.13	$2.19	$2.13	$2.19	$2.19	3,542
2023-05-04	$2.20	$2.20	$2.20	$2.20	$2.20	552
2023-05-03	$2.23	$2.24	$2.15	$2.15	$2.15	4,751
2023-05-02	$2.13	$2.23	$2.10	$2.23	$2.23	11,362
2023-05-01	$2.10	$2.14	$2.10	$2.10	$2.10	3,305
2023-04-28	$2.10	$2.15	$2.07	$2.10	$2.10	7,309
2023-04-27	$2.09	$2.12	$2.09	$2.12	$2.12	1,970
2023-04-26	$2.10	$2.14	$2.10	$2.14	$2.14	1,167
2023-04-25	$2.02	$2.13	$2.02	$2.10	$2.10	1,208
2023-04-24	$2.18	$2.18	$2.15	$2.17	$2.17	1,039
2023-04-21	$2.16	$2.17	$2.16	$2.17	$2.17	1,119
2023-04-20	$2.18	$2.18	$2.15	$2.17	$2.17	1,399
2023-04-19	$2.20	$2.21	$2.16	$2.20	$2.20	10,406
2023-04-18	$2.21	$2.21	$2.21	$2.21	$2.21	912
2023-04-17	$2.15	$2.22	$2.15	$2.21	$2.21	8,977
2023-04-14	$2.23	$2.25	$2.23	$2.23	$2.23	6,361
2023-04-13	$2.21	$2.24	$2.21	$2.24	$2.24	4,150
2023-04-12	$2.23	$2.25	$2.21	$2.25	$2.25	3,585
2023-04-11	$2.19	$2.27	$2.19	$2.24	$2.24	8,693
2023-04-10	$2.13	$2.27	$2.13	$2.20	$2.20	13,222
2023-04-06	$2.16	$2.17	$2.16	$2.17	$2.17	491
2023-04-05	$2.13	$2.13	$2.13	$2.13	$2.13	367
2023-04-04	$2.20	$2.20	$2.14	$2.14	$2.14	4,951
2023-04-03	$2.14	$2.20	$2.14	$2.18	$2.18	3,533
2023-03-31	$2.14	$2.20	$2.14	$2.15	$2.15	4,996
2023-03-30	$2.13	$2.17	$2.13	$2.17	$2.17	4,320
2023-03-29	$2.12	$2.19	$2.10	$2.10	$2.10	2,794
2023-03-28	$2.16	$2.16	$2.12	$2.12	$2.12	3,664
2023-03-27	$2.23	$2.23	$2.16	$2.16	$2.16	5,359
2023-03-24	$2.10	$2.17	$2.10	$2.17	$2.17	20,536
2023-03-23	$2.15	$2.15	$2.07	$2.10	$2.10	10,657
2023-03-22	$2.10	$2.15	$2.03	$2.12	$2.12	18,829
2023-03-21	$2.12	$2.15	$2.11	$2.11	$2.11	2,661
2023-03-20	$2.10	$2.13	$2.08	$2.13	$2.13	21,125
2023-03-17	$2.11	$2.15	$2.07	$2.11	$2.11	16,056
2023-03-16	$2.12	$2.15	$2.12	$2.15	$2.15	7,309
2023-03-15	$2.10	$2.25	$2.10	$2.14	$2.14	35,892
2023-03-14	$2.12	$2.25	$2.12	$2.12	$2.12	33,284
2023-03-13	$2.19	$2.23	$2.19	$2.19	$2.14	27,809
2023-03-10	$2.24	$2.24	$2.16	$2.17	$2.17	12,738
2023-03-09	$2.22	$2.23	$2.19	$2.19	$2.19	2,146
2023-03-08	$2.18	$2.20	$2.18	$2.20	$2.20	2,355
2023-03-07	$2.28	$2.28	$2.17	$2.17	$2.17	38,107
2023-03-06	$2.25	$2.27	$2.20	$2.25	$2.25	39,123
2023-03-03	$2.18	$2.25	$2.17	$2.25	$2.25	5,368
2023-03-02	$2.17	$2.20	$2.05	$2.20	$2.20	59,609
2023-03-01	$2.23	$2.23	$2.16	$2.16	$2.16	11,574
2023-02-28	$2.28	$2.28	$2.20	$2.22	$2.22	29,466
2023-02-27	$2.32	$2.35	$2.25	$2.30	$2.30	26,741
2023-02-24	$2.24	$2.30	$2.24	$2.24	$2.24	8,829
2023-02-23	$2.29	$2.30	$2.23	$2.30	$2.30	12,403
2023-02-22	$2.28	$2.28	$2.21	$2.21	$2.21	10,862
2023-02-21	$2.28	$2.37	$2.20	$2.26	$2.26	27,134
2023-02-17	$2.29	$2.40	$2.29	$2.30	$2.30	20,293
2023-02-16	$2.22	$2.60	$2.17	$2.35	$2.35	341,303
2023-02-15	$2.23	$2.24	$2.17	$2.21	$2.21	11,989
2023-02-14	$2.20	$2.25	$2.19	$2.23	$2.23	8,073
2023-02-13	$2.26	$2.33	$2.10	$2.17	$2.17	48,800
2023-02-10	$2.22	$2.22	$2.22	$2.22	$2.22	660
2023-02-09	$2.26	$2.29	$2.24	$2.29	$2.29	3,703
2023-02-08	$2.26	$2.28	$2.25	$2.28	$2.28	1,564
2023-02-07	$2.24	$2.26	$2.24	$2.24	$2.24	5,315
2023-02-06	$2.21	$2.27	$2.21	$2.27	$2.27	2,136
2023-02-03	$2.15	$2.26	$2.15	$2.19	$2.19	6,619
2023-02-02	$2.23	$2.24	$2.22	$2.24	$2.24	1,771
2023-02-01	$2.23	$2.24	$2.20	$2.20	$2.20	5,320
2023-01-31	$2.20	$2.23	$2.20	$2.23	$2.23	13,739
2023-01-30	$2.23	$2.23	$2.20	$2.20	$2.20	8,496
2023-01-27	$2.20	$2.22	$2.19	$2.22	$2.22	2,653
2023-01-26	$2.24	$2.24	$2.22	$2.22	$2.22	1,521
2023-01-25	$2.20	$2.25	$2.20	$2.25	$2.25	1,617
2023-01-24	$2.25	$2.26	$2.21	$2.26	$2.26	9,460
2023-01-23	$2.19	$2.20	$2.18	$2.20	$2.20	3,565
2023-01-20	$2.20	$2.23	$2.20	$2.22	$2.22	9,046
2023-01-19	$2.18	$2.23	$2.18	$2.23	$2.23	1,127
2023-01-18	$2.20	$2.24	$2.17	$2.17	$2.17	1,585
2023-01-17	$2.26	$2.26	$2.21	$2.21	$2.21	12,337
2023-01-13	$2.28	$2.28	$2.28	$2.28	$2.28	1,031
2023-01-12	$2.20	$2.30	$2.20	$2.27	$2.27	1,972
2023-01-11	$2.23	$2.27	$2.23	$2.27	$2.27	2,819
2023-01-10	$2.25	$2.26	$2.20	$2.22	$2.22	2,729
2023-01-09	$2.18	$2.27	$2.18	$2.25	$2.25	4,768
2023-01-06	$2.23	$2.23	$2.23	$2.23	$2.23	411
2023-01-05	$2.21	$2.23	$2.19	$2.23	$2.23	3,558
2023-01-04	$2.23	$2.27	$2.20	$2.23	$2.23	17,312
2023-01-03	$2.19	$2.25	$2.19	$2.25	$2.25	2,192
2022-12-30	$2.20	$2.24	$2.19	$2.20	$2.20	12,477
2022-12-29	$2.17	$2.20	$2.15	$2.20	$2.20	11,558
2022-12-28	$2.20	$2.21	$2.14	$2.17	$2.17	17,420
2022-12-27	$2.20	$2.21	$2.20	$2.20	$2.20	7,446
2022-12-23	$2.22	$2.22	$2.20	$2.20	$2.20	4,265
2022-12-22	$2.16	$2.28	$2.15	$2.24	$2.24	19,520
2022-12-21	$2.20	$2.26	$2.16	$2.21	$2.21	24,225
2022-12-20	$2.20	$2.23	$2.11	$2.23	$2.23	26,889
2022-12-19	$2.19	$2.25	$2.12	$2.22	$2.22	26,218
2022-12-16	$2.15	$2.25	$2.13	$2.25	$2.25	7,774
2022-12-15	$2.16	$2.22	$2.16	$2.18	$2.18	14,371
2022-12-14	$2.24	$2.24	$2.13	$2.19	$2.19	20,106
2022-12-13	$2.17	$2.24	$2.13	$2.13	$2.13	21,369
2022-12-12	$2.20	$2.20	$2.19	$2.19	$2.19	4,572
2022-12-09	$2.18	$2.20	$2.16	$2.20	$2.20	7,331
2022-12-08	$2.18	$2.23	$2.15	$2.17	$2.17	29,390
2022-12-07	$2.20	$2.22	$2.20	$2.21	$2.21	6,858
2022-12-06	$2.21	$2.29	$2.21	$2.24	$2.24	12,000
2022-12-05	$2.20	$2.20	$2.19	$2.19	$2.19	2,026
2022-12-02	$2.20	$2.25	$2.19	$2.20	$2.20	36,719
2022-12-01	$2.23	$2.23	$2.15	$2.20	$2.20	76,141
2022-11-30	$2.21	$2.23	$2.20	$2.23	$2.23	1,392
2022-11-29	$2.23	$2.25	$2.23	$2.25	$2.25	5,825
2022-11-28	$2.20	$2.24	$2.20	$2.24	$2.24	3,014
2022-11-25	$2.17	$2.24	$2.17	$2.19	$2.19	8,209
2022-11-23	$2.17	$2.25	$2.14	$2.20	$2.20	29,407
2022-11-22	$2.26	$2.27	$2.18	$2.19	$2.19	27,148
2022-11-21	$2.35	$2.35	$2.25	$2.26	$2.26	11,469
2022-11-18	$2.30	$2.39	$2.30	$2.35	$2.35	7,082
2022-11-17	$2.25	$2.35	$2.23	$2.32	$2.32	29,814
2022-11-16	$2.21	$2.31	$2.21	$2.26	$2.26	13,493
2022-11-15	$2.29	$2.35	$2.20	$2.23	$2.23	37,022
2022-11-14	$2.29	$2.29	$2.25	$2.25	$2.25	3,491
2022-11-11	$2.35	$2.35	$2.30	$2.31	$2.31	8,860
2022-11-10	$2.27	$2.33	$2.22	$2.33	$2.33	11,342
2022-11-09	$2.27	$2.27	$2.20	$2.22	$2.22	827
2022-11-08	$2.30	$2.30	$2.28	$2.28	$2.28	2,213
2022-11-07	$2.30	$2.30	$2.23	$2.30	$2.30	10,086
2022-11-04	$2.28	$2.29	$2.25	$2.25	$2.25	2,682
2022-11-03	$2.36	$2.36	$2.21	$2.21	$2.21	10,524
2022-11-02	$2.35	$2.35	$2.35	$2.35	$2.35	4,667
2022-11-01	$2.42	$2.43	$2.41	$2.42	$2.42	14,346
2022-10-31	$2.42	$2.46	$2.42	$2.42	$2.42	3,662
2022-10-28	$2.41	$2.43	$2.37	$2.40	$2.40	16,824
2022-10-27	$2.30	$2.48	$2.30	$2.48	$2.48	49,477
2022-10-26	$2.25	$2.28	$2.25	$2.28	$2.28	949
2022-10-25	$2.29	$2.29	$2.25	$2.28	$2.28	6,355
2022-10-24	$2.23	$2.29	$2.20	$2.27	$2.27	3,000
2022-10-21	$2.20	$2.26	$2.20	$2.23	$2.23	1,161
2022-10-20	$2.21	$2.27	$2.21	$2.27	$2.27	1,700
2022-10-19	$2.21	$2.26	$2.20	$2.23	$2.23	11,050
2022-10-18	$2.24	$2.25	$2.22	$2.22	$2.22	7,828
2022-10-17	$2.24	$2.24	$2.21	$2.21	$2.21	2,701
2022-10-14	$2.23	$2.27	$2.22	$2.27	$2.27	1,223
2022-10-13	$2.23	$2.25	$2.21	$2.25	$2.25	1,700
2022-10-12	$2.25	$2.29	$2.23	$2.23	$2.23	2,588
2022-10-11	$2.24	$2.30	$2.23	$2.23	$2.23	6,972
2022-10-10	$2.21	$2.24	$2.21	$2.21	$2.21	48,651
2022-10-07	$2.28	$2.28	$2.21	$2.24	$2.24	1,399
2022-10-06	$2.27	$2.27	$2.25	$2.25	$2.25	745
2022-10-05	$2.31	$2.31	$2.21	$2.27	$2.27	2,746
2022-10-04	$2.28	$2.29	$2.27	$2.28	$2.28	3,619
2022-10-03	$2.30	$2.30	$2.26	$2.29	$2.29	5,590
2022-09-30	$2.22	$2.28	$2.22	$2.25	$2.25	7,152
2022-09-29	$2.21	$2.26	$2.21	$2.25	$2.25	12,624
2022-09-28	$2.25	$2.26	$2.21	$2.25	$2.25	16,961
2022-09-27	$2.25	$2.27	$2.25	$2.25	$2.25	6,103
2022-09-26	$2.22	$2.29	$2.21	$2.25	$2.25	23,678
2022-09-23	$2.32	$2.34	$2.24	$2.25	$2.25	24,872
2022-09-22	$2.32	$2.34	$2.32	$2.32	$2.32	6,392
2022-09-21	$2.31	$2.34	$2.31	$2.32	$2.32	9,795
2022-09-20	$2.32	$2.33	$2.30	$2.33	$2.33	15,358
2022-09-19	$2.31	$2.32	$2.29	$2.31	$2.31	11,378
2022-09-16	$2.30	$2.38	$2.30	$2.32	$2.27	18,884
2022-09-15	$2.31	$2.34	$2.30	$2.34	$2.34	4,782
2022-09-14	$2.29	$2.32	$2.28	$2.28	$2.28	9,883
2022-09-13	$2.29	$2.33	$2.29	$2.31	$2.31	15,904
2022-09-12	$2.31	$2.32	$2.28	$2.30	$2.30	7,906
2022-09-09	$2.26	$2.34	$2.26	$2.30	$2.30	14,951
2022-09-08	$2.22	$2.30	$2.22	$2.30	$2.30	5,891
2022-09-07	$2.23	$2.23	$2.21	$2.22	$2.22	2,868
2022-09-06	$2.20	$2.22	$2.20	$2.22	$2.22	3,766
2022-09-02	$2.30	$2.32	$2.20	$2.22	$2.22	25,871
2022-09-01	$2.26	$2.30	$2.26	$2.30	$2.30	1,937
2022-08-31	$2.27	$2.35	$2.26	$2.29	$2.29	18,748
2022-08-30	$2.33	$2.33	$2.25	$2.30	$2.30	6,992
2022-08-29	$2.25	$2.28	$2.25	$2.28	$2.28	2,957
2022-08-26	$2.26	$2.30	$2.25	$2.28	$2.28	153,787
2022-08-25	$2.20	$2.32	$2.15	$2.31	$2.31	75,405
2022-08-24	$2.23	$2.23	$2.17	$2.19	$2.19	20,087
2022-08-23	$2.35	$2.35	$2.21	$2.21	$2.21	54,174
2022-08-22	$2.41	$2.41	$2.30	$2.30	$2.30	6,077
2022-08-19	$2.39	$2.43	$2.39	$2.43	$2.43	2,228
2022-08-18	$2.35	$2.45	$2.35	$2.41	$2.41	8,897
2022-08-17	$2.28	$2.35	$2.26	$2.35	$2.35	12,627
2022-08-16	$2.30	$2.32	$2.26	$2.26	$2.26	21,120
2022-08-15	$2.40	$2.40	$2.25	$2.30	$2.30	10,320
2022-08-12	$2.28	$2.29	$2.26	$2.27	$2.27	4,120
2022-08-11	$2.26	$2.28	$2.25	$2.27	$2.27	6,301
2022-08-10	$2.34	$2.35	$2.26	$2.26	$2.26	21,748
2022-08-09	$2.26	$2.32	$2.26	$2.29	$2.29	3,140
2022-08-08	$2.34	$2.38	$2.30	$2.32	$2.32	11,388
2022-08-05	$2.26	$2.38	$2.26	$2.38	$2.38	18,370
2022-08-04	$2.29	$2.35	$2.29	$2.35	$2.35	1,154
2022-08-03	$2.29	$2.35	$2.26	$2.28	$2.28	5,568
2022-08-02	$2.29	$2.29	$2.27	$2.29	$2.29	1,910
2022-08-01	$2.26	$2.30	$2.26	$2.29	$2.29	1,217
2022-07-29	$2.29	$2.33	$2.29	$2.33	$2.33	3,387
2022-07-28	$2.32	$2.32	$2.31	$2.31	$2.31	1,809
2022-07-27	$2.30	$2.35	$2.30	$2.32	$2.32	5,029
2022-07-26	$2.28	$2.33	$2.28	$2.28	$2.28	1,672
2022-07-25	$2.30	$2.32	$2.26	$2.26	$2.26	2,502
2022-07-22	$2.29	$2.30	$2.29	$2.29	$2.29	11,228
2022-07-21	$2.32	$2.32	$2.27	$2.28	$2.28	16,183
2022-07-20	$2.40	$2.40	$2.33	$2.33	$2.33	14,447
2022-07-19	$2.34	$2.41	$2.34	$2.35	$2.35	6,338
2022-07-18	$2.26	$2.38	$2.26	$2.35	$2.35	5,835
2022-07-15	$2.40	$2.40	$2.35	$2.35	$2.35	4,575
2022-07-14	$2.37	$2.37	$2.37	$2.37	$2.37	1,671
2022-07-13	$2.40	$2.41	$2.40	$2.41	$2.41	2,749
2022-07-12	$2.54	$2.55	$2.41	$2.41	$2.41	9,711
2022-07-11	$2.40	$2.50	$2.40	$2.50	$2.50	9,502
2022-07-08	$2.40	$2.44	$2.40	$2.40	$2.40	4,973
2022-07-07	$2.42	$2.43	$2.41	$2.43	$2.43	1,877
2022-07-06	$2.44	$2.45	$2.42	$2.42	$2.42	3,030
2022-07-05	$2.47	$2.47	$2.35	$2.42	$2.42	3,980
2022-07-01	$2.37	$2.38	$2.36	$2.36	$2.36	2,329
2022-06-30	$2.42	$2.44	$2.37	$2.40	$2.40	7,985
2022-06-29	$2.46	$2.48	$2.42	$2.43	$2.43	3,725
2022-06-28	$2.47	$2.47	$2.43	$2.45	$2.45	5,284
2022-06-27	$2.47	$2.48	$2.45	$2.45	$2.45	8,448
2022-06-24	$2.42	$2.48	$2.40	$2.48	$2.48	10,994
2022-06-23	$2.44	$2.44	$2.40	$2.40	$2.40	7,167
2022-06-22	$2.35	$2.44	$2.35	$2.44	$2.44	7,854
2022-06-21	$2.31	$2.40	$2.30	$2.40	$2.40	10,182
2022-06-17	$2.29	$2.33	$2.27	$2.33	$2.33	15,322
2022-06-16	$2.35	$2.35	$2.28	$2.31	$2.31	14,336
2022-06-15	$2.28	$2.40	$2.28	$2.40	$2.40	8,217
2022-06-14	$2.36	$2.40	$2.27	$2.27	$2.27	34,765
2022-06-13	$2.37	$2.44	$2.36	$2.36	$2.36	32,159
2022-06-10	$2.39	$2.43	$2.39	$2.42	$2.42	25,875
2022-06-09	$2.51	$2.51	$2.40	$2.40	$2.40	9,336
2022-06-08	$2.48	$2.50	$2.48	$2.50	$2.50	8,865
2022-06-07	$2.49	$2.53	$2.47	$2.47	$2.47	10,242
2022-06-06	$2.28	$2.50	$2.28	$2.49	$2.49	54,940
2022-06-03	$2.37	$2.46	$2.36	$2.46	$2.46	10,949
2022-06-02	$2.44	$2.44	$2.40	$2.40	$2.40	7,035
2022-06-01	$2.40	$2.43	$2.40	$2.42	$2.42	8,102
2022-05-31	$2.40	$2.43	$2.38	$2.40	$2.40	19,705
2022-05-27	$2.43	$2.43	$2.36	$2.37	$2.37	26,290
2022-05-26	$2.36	$2.45	$2.36	$2.38	$2.38	8,363
2022-05-25	$2.45	$2.45	$2.35	$2.40	$2.40	54,521
2022-05-24	$2.36	$2.40	$2.36	$2.39	$2.39	17,127
2022-05-23	$2.37	$2.41	$2.37	$2.40	$2.40	21,884
2022-05-20	$2.42	$2.42	$2.36	$2.37	$2.37	7,640
2022-05-19	$2.41	$2.43	$2.39	$2.42	$2.42	7,212
2022-05-18	$2.41	$2.44	$2.40	$2.42	$2.42	13,617
2022-05-17	$2.42	$2.48	$2.41	$2.42	$2.42	36,722
2022-05-16	$2.51	$2.54	$2.48	$2.50	$2.50	9,477
2022-05-13	$2.49	$2.55	$2.49	$2.52	$2.52	18,188
2022-05-12	$2.40	$2.49	$2.40	$2.45	$2.45	19,689
2022-05-11	$2.49	$2.50	$2.43	$2.46	$2.46	38,716
2022-05-10	$2.49	$2.50	$2.43	$2.46	$2.46	6,957
2022-05-09	$2.50	$2.52	$2.49	$2.51	$2.51	7,921
2022-05-06	$2.51	$2.55	$2.51	$2.53	$2.53	20,733
2022-05-05	$2.52	$2.53	$2.50	$2.53	$2.53	4,985
2022-05-04	$2.51	$2.54	$2.51	$2.52	$2.52	6,945
2022-05-03	$2.53	$2.55	$2.53	$2.53	$2.53	6,077
2022-05-02	$2.50	$2.55	$2.47	$2.54	$2.54	64,073
2022-04-29	$2.50	$2.50	$2.45	$2.46	$2.46	3,981
2022-04-28	$2.47	$2.50	$2.43	$2.50	$2.50	14,779
2022-04-27	$2.44	$2.46	$2.41	$2.41	$2.41	2,134
2022-04-26	$2.45	$2.45	$2.41	$2.43	$2.43	3,318
2022-04-25	$2.43	$2.48	$2.41	$2.47	$2.47	5,972
2022-04-22	$2.53	$2.53	$2.43	$2.44	$2.44	19,189
2022-04-21	$2.55	$2.55	$2.54	$2.55	$2.55	2,495
2022-04-20	$2.44	$2.54	$2.44	$2.52	$2.52	7,207
2022-04-19	$2.54	$2.54	$2.43	$2.43	$2.43	4,463
2022-04-18	$2.47	$2.54	$2.46	$2.53	$2.53	8,613
2022-04-14	$2.50	$2.50	$2.49	$2.50	$2.50	2,746
2022-04-13	$2.47	$2.53	$2.45	$2.52	$2.52	15,801
2022-04-12	$2.47	$2.48	$2.44	$2.46	$2.46	7,180
2022-04-11	$2.57	$2.57	$2.45	$2.45	$2.45	18,295
2022-04-08	$2.53	$2.57	$2.53	$2.57	$2.57	9,388
2022-04-07	$2.52	$2.53	$2.50	$2.51	$2.51	14,759
2022-04-06	$2.46	$2.52	$2.46	$2.50	$2.50	11,814
2022-04-05	$2.57	$2.57	$2.51	$2.51	$2.51	3,754
2022-04-04	$2.58	$2.60	$2.50	$2.53	$2.53	13,105
2022-04-01	$2.45	$2.64	$2.45	$2.58	$2.58	12,968
2022-03-31	$2.56	$2.61	$2.53	$2.61	$2.61	10,649
2022-03-30	$2.46	$2.50	$2.46	$2.50	$2.50	51,014
2022-03-29	$2.42	$2.47	$2.41	$2.44	$2.44	14,079
2022-03-28	$2.40	$2.45	$2.37	$2.45	$2.45	100,392
2022-03-25	$2.38	$2.40	$2.38	$2.38	$2.38	48,005
2022-03-24	$2.45	$2.45	$2.36	$2.39	$2.39	27,227
2022-03-23	$2.42	$2.45	$2.37	$2.39	$2.39	29,357
2022-03-22	$2.49	$2.49	$2.40	$2.47	$2.47	13,579
2022-03-21	$2.45	$2.50	$2.45	$2.47	$2.47	24,262
2022-03-18	$2.49	$2.51	$2.39	$2.39	$2.39	25,433
2022-03-17	$2.46	$2.51	$2.46	$2.50	$2.50	14,184
2022-03-16	$2.45	$2.49	$2.45	$2.46	$2.46	2,510
2022-03-15	$2.43	$2.47	$2.37	$2.45	$2.45	11,001
2022-03-14	$2.52	$2.54	$2.44	$2.44	$2.44	24,374
2022-03-11	$2.54	$2.54	$2.50	$2.53	$2.53	4,747
2022-03-10	$2.54	$2.57	$2.50	$2.53	$2.53	15,608
2022-03-09	$2.59	$2.59	$2.52	$2.54	$2.54	18,602
2022-03-08	$2.65	$2.65	$2.53	$2.56	$2.56	14,038
2022-03-07	$2.64	$2.69	$2.60	$2.60	$2.55	22,812
2022-03-04	$2.65	$2.65	$2.63	$2.64	$2.59	8,468
2022-03-03	$2.64	$2.70	$2.61	$2.65	$2.60	16,964
2022-03-02	$2.63	$2.68	$2.62	$2.62	$2.57	26,858
2022-03-01	$2.57	$2.63	$2.55	$2.56	$2.51	19,846
2022-02-28	$2.62	$2.63	$2.55	$2.57	$2.52	14,792
2022-02-25	$2.58	$2.60	$2.55	$2.55	$2.50	6,991
2022-02-24	$2.65	$2.65	$2.56	$2.58	$2.53	21,410
2022-02-23	$2.66	$2.66	$2.55	$2.55	$2.51	21,875
2022-02-22	$2.73	$2.75	$2.63	$2.63	$2.58	8,235
2022-02-18	$2.77	$2.77	$2.71	$2.73	$2.68	3,985
2022-02-17	$2.78	$2.78	$2.75	$2.75	$2.70	8,270
2022-02-16	$2.83	$2.84	$2.80	$2.80	$2.75	3,778
2022-02-15	$2.82	$2.86	$2.75	$2.84	$2.79	51,702
2022-02-14	$2.71	$2.83	$2.70	$2.81	$2.76	27,349
2022-02-11	$2.75	$2.75	$2.72	$2.72	$2.67	4,453
2022-02-10	$2.76	$2.76	$2.75	$2.76	$2.71	3,468
2022-02-09	$2.76	$2.76	$2.70	$2.73	$2.68	5,193
2022-02-08	$2.72	$2.74	$2.70	$2.72	$2.67	12,711
2022-02-07	$2.71	$2.72	$2.67	$2.72	$2.67	10,249
2022-02-04	$2.75	$2.75	$2.70	$2.71	$2.66	11,078
2022-02-03	$2.70	$2.76	$2.70	$2.75	$2.70	231,992
2022-02-02	$2.71	$2.72	$2.65	$2.72	$2.67	10,011
2022-02-01	$2.56	$2.74	$2.56	$2.66	$2.61	19,680
2022-01-31	$2.58	$2.63	$2.50	$2.63	$2.58	26,315
2022-01-28	$2.63	$2.69	$2.61	$2.62	$2.57	5,392
2022-01-27	$2.72	$2.72	$2.64	$2.64	$2.59	4,730
2022-01-26	$2.65	$2.65	$2.63	$2.63	$2.58	3,579
2022-01-25	$2.60	$2.65	$2.58	$2.64	$2.59	9,167
2022-01-24	$2.58	$2.61	$2.58	$2.60	$2.55	6,931
2022-01-21	$2.62	$2.66	$2.60	$2.62	$2.57	8,515
2022-01-20	$2.63	$2.66	$2.61	$2.62	$2.57	9,875
2022-01-19	$2.74	$2.74	$2.62	$2.63	$2.58	34,640
2022-01-18	$2.70	$2.74	$2.70	$2.74	$2.69	4,620
2022-01-14	$2.75	$2.75	$2.68	$2.68	$2.63	12,369
2022-01-13	$2.76	$2.76	$2.70	$2.72	$2.67	2,663
2022-01-12	$2.68	$2.80	$2.68	$2.76	$2.71	6,433
2022-01-11	$2.73	$2.76	$2.66	$2.68	$2.63	35,010
2022-01-10	$2.83	$2.83	$2.71	$2.71	$2.66	28,399
2022-01-07	$2.87	$2.88	$2.80	$2.83	$2.77	5,749
2022-01-06	$2.89	$2.89	$2.85	$2.86	$2.81	8,395
2022-01-05	$2.89	$2.90	$2.88	$2.88	$2.82	13,704
2022-01-04	$2.90	$2.91	$2.86	$2.87	$2.82	10,873
2022-01-03	$2.85	$2.90	$2.84	$2.90	$2.84	31,219
2021-12-31	$2.84	$2.84	$2.80	$2.82	$2.77	6,575
2021-12-30	$2.88	$2.88	$2.80	$2.82	$2.77	9,556
2021-12-29	$2.92	$2.92	$2.86	$2.86	$2.81	89,257
2021-12-28	$2.94	$2.94	$2.90	$2.92	$2.86	5,517
2021-12-27	$2.96	$2.97	$2.90	$2.93	$2.87	286,895
2021-12-23	$2.93	$3.00	$2.91	$2.96	$2.90	41,150
2021-12-22	$2.90	$2.96	$2.87	$2.88	$2.82	42,213
2021-12-21	$2.69	$2.88	$2.69	$2.88	$2.82	21,731
2021-12-20	$2.70	$2.75	$2.66	$2.69	$2.64	133,355
2021-12-17	$2.70	$2.70	$2.68	$2.70	$2.65	6,156
2021-12-16	$2.68	$2.74	$2.68	$2.70	$2.65	22,583
2021-12-15	$2.60	$2.69	$2.60	$2.68	$2.63	20,715
2021-12-14	$2.67	$2.70	$2.64	$2.64	$2.59	21,143
2021-12-13	$2.71	$2.80	$2.70	$2.70	$2.65	14,196
2021-12-10	$2.76	$2.80	$2.76	$2.80	$2.75	16,007
2021-12-09	$2.77	$2.80	$2.75	$2.77	$2.72	33,380
2021-12-08	$2.80	$2.81	$2.75	$2.77	$2.72	4,083
2021-12-07	$2.73	$2.83	$2.73	$2.77	$2.72	37,489
2021-12-06	$2.74	$2.76	$2.73	$2.74	$2.69	11,135
2021-12-03	$2.82	$2.82	$2.75	$2.75	$2.70	26,789
2021-12-02	$2.81	$2.84	$2.80	$2.82	$2.77	5,589
2021-12-01	$2.82	$2.84	$2.80	$2.81	$2.76	20,451
2021-11-30	$2.81	$2.83	$2.78	$2.81	$2.76	10,428
2021-11-29	$2.80	$2.82	$2.74	$2.81	$2.76	57,007
2021-11-26	$2.80	$2.83	$2.71	$2.71	$2.66	16,240
2021-11-24	$2.76	$2.83	$2.76	$2.83	$2.78	25,845
2021-11-23	$2.74	$2.83	$2.72	$2.81	$2.76	41,111
2021-11-22	$2.77	$2.77	$2.72	$2.72	$2.67	17,848
2021-11-19	$2.76	$2.78	$2.71	$2.75	$2.70	36,176
2021-11-18	$2.79	$2.79	$2.72	$2.72	$2.67	56,443
2021-11-17	$2.80	$2.83	$2.76	$2.81	$2.76	39,168
2021-11-16	$2.89	$2.89	$2.76	$2.79	$2.74	87,737
2021-11-15	$2.91	$2.99	$2.85	$2.89	$2.84	242,133
2021-11-12	$2.94	$2.94	$2.86	$2.86	$2.81	4,882
2021-11-11	$3.00	$3.00	$2.87	$2.87	$2.82	15,326
2021-11-10	$2.90	$2.93	$2.90	$2.92	$2.86	688
2021-11-09	$2.90	$2.95	$2.89	$2.90	$2.84	1,284
2021-11-08	$2.93	$3.03	$2.88	$3.01	$2.95	14,180
2021-11-05	$2.90	$2.95	$2.88	$2.90	$2.84	6,753
2021-11-04	$2.86	$2.95	$2.86	$2.87	$2.82	12,312
2021-11-03	$2.95	$2.95	$2.86	$2.86	$2.81	2,297
2021-11-02	$2.89	$2.90	$2.82	$2.90	$2.84	11,174
2021-11-01	$2.80	$2.90	$2.80	$2.86	$2.81	13,424
2021-10-29	$2.89	$2.89	$2.80	$2.81	$2.76	26,601
2021-10-28	$2.88	$2.90	$2.80	$2.89	$2.83	5,926
2021-10-27	$2.89	$2.89	$2.82	$2.85	$2.80	51,136
2021-10-26	$2.89	$2.93	$2.89	$2.93	$2.87	3,448
2021-10-25	$2.94	$3.00	$2.88	$2.88	$2.82	14,364
2021-10-22	$2.95	$2.95	$2.90	$2.90	$2.84	11,907
2021-10-21	$2.95	$2.97	$2.95	$2.97	$2.91	1,182
2021-10-20	$2.93	$2.97	$2.93	$2.96	$2.90	1,042
2021-10-19	$2.92	$2.95	$2.92	$2.95	$2.89	1,398
2021-10-18	$2.97	$2.97	$2.91	$2.95	$2.89	3,790
2021-10-15	$2.92	$2.94	$2.91	$2.91	$2.85	3,462
2021-10-14	$2.92	$2.93	$2.90	$2.91	$2.86	3,824
2021-10-13	$2.93	$2.99	$2.92	$2.92	$2.86	3,736
2021-10-12	$2.93	$3.00	$2.91	$2.95	$2.89	12,631
2021-10-11	$2.99	$2.99	$2.92	$2.95	$2.89	14,143
2021-10-08	$2.96	$3.01	$2.96	$2.96	$2.90	1,809
2021-10-07	$2.98	$2.99	$2.96	$2.96	$2.90	1,692
2021-10-06	$2.99	$3.01	$2.98	$2.98	$2.92	1,219
2021-10-05	$3.03	$3.03	$3.03	$3.03	$2.97	1,926
2021-10-04	$3.00	$3.01	$2.97	$2.98	$2.92	12,998
2021-10-01	$2.98	$3.06	$2.98	$3.02	$2.96	19,962
2021-09-30	$3.03	$3.03	$2.96	$2.97	$2.91	4,899
2021-09-29	$2.96	$3.00	$2.95	$2.96	$2.90	2,417
2021-09-28	$3.01	$3.02	$2.96	$2.96	$2.90	6,076
2021-09-27	$3.03	$3.03	$2.95	$2.99	$2.93	8,352
2021-09-24	$3.00	$3.00	$2.95	$2.95	$2.89	5,205
2021-09-23	$2.96	$3.00	$2.93	$2.96	$2.90	22,673
2021-09-22	$2.95	$3.00	$2.95	$2.99	$2.93	4,607
2021-09-21	$2.97	$3.04	$2.94	$2.94	$2.88	16,664
2021-09-20	$2.95	$3.04	$2.95	$2.97	$2.91	38,179
2021-09-17	$3.00	$3.04	$3.00	$3.03	$2.92	30,198
2021-09-16	$3.02	$3.08	$3.00	$3.00	$2.89	23,942
2021-09-15	$3.01	$3.10	$3.01	$3.04	$2.93	20,930
2021-09-14	$3.04	$3.05	$3.01	$3.05	$2.94	6,973
2021-09-13	$3.06	$3.07	$3.00	$3.05	$2.94	16,962
2021-09-10	$3.03	$3.05	$3.00	$3.00	$2.89	13,290
2021-09-09	$3.07	$3.07	$3.00	$3.05	$2.94	4,761
2021-09-08	$3.05	$3.09	$3.03	$3.03	$2.92	7,270
2021-09-07	$3.11	$3.11	$3.07	$3.08	$2.97	12,489
2021-09-03	$3.10	$3.11	$3.05	$3.07	$2.96	9,424
2021-09-02	$3.13	$3.13	$3.07	$3.08	$2.97	23,688
2021-09-01	$3.13	$3.15	$3.09	$3.13	$3.02	4,566
2021-08-31	$3.13	$3.14	$3.11	$3.11	$3.00	6,677
2021-08-30	$3.15	$3.15	$3.10	$3.14	$3.03	10,929
2021-08-27	$3.09	$3.19	$3.09	$3.11	$3.00	17,996
2021-08-26	$3.14	$3.14	$3.10	$3.12	$3.01	14,689
2021-08-25	$3.11	$3.14	$3.09	$3.09	$2.98	21,243
2021-08-24	$3.10	$3.10	$3.07	$3.10	$2.99	18,038
2021-08-23	$3.12	$3.12	$3.05	$3.08	$2.97	14,806
2021-08-20	$2.97	$3.06	$2.97	$3.05	$2.94	94,227
2021-08-19	$2.96	$2.99	$2.95	$2.96	$2.86	36,000
2021-08-18	$2.95	$3.02	$2.95	$2.99	$2.88	26,371
2021-08-17	$3.00	$3.02	$3.00	$3.02	$2.91	22,310
2021-08-16	$3.09	$3.09	$2.93	$3.00	$2.89	22,589
2021-08-13	$2.93	$3.03	$2.93	$3.02	$2.91	10,841
2021-08-12	$2.98	$3.05	$2.98	$3.04	$2.93	3,435
2021-08-11	$3.06	$3.06	$2.93	$3.03	$2.92	30,732
2021-08-10	$3.03	$3.08	$2.98	$3.02	$2.91	12,572
2021-08-09	$3.03	$3.15	$2.94	$2.99	$2.88	88,316
2021-08-06	$3.03	$3.08	$3.00	$3.03	$2.92	42,707
2021-08-05	$3.03	$3.04	$2.95	$3.04	$2.93	8,685
2021-08-04	$3.04	$3.04	$3.01	$3.01	$2.90	22,287
2021-08-03	$3.10	$3.10	$2.98	$3.03	$2.92	29,231
2021-08-02	$3.04	$3.08	$2.97	$3.08	$2.97	26,870
2021-07-30	$3.04	$3.04	$2.96	$3.02	$2.91	14,925
2021-07-29	$3.03	$3.09	$2.93	$3.04	$2.93	31,859
2021-07-28	$2.93	$3.05	$2.88	$3.04	$2.93	110,936
2021-07-27	$3.39	$4.15	$2.84	$3.00	$2.89	1,420,674
2021-07-26	$3.38	$3.38	$3.28	$3.37	$3.25	3,917
2021-07-23	$3.37	$3.37	$3.37	$3.37	$3.25	441
2021-07-22	$3.37	$3.37	$3.26	$3.36	$3.24	1,310
2021-07-21	$3.27	$3.41	$3.26	$3.27	$3.15	5,054
2021-07-20	$3.31	$3.43	$3.25	$3.25	$3.13	10,866
2021-07-19	$3.26	$3.39	$3.25	$3.30	$3.18	6,536
2021-07-16	$3.28	$3.36	$3.26	$3.26	$3.14	6,050
2021-07-15	$3.22	$3.39	$3.22	$3.36	$3.24	7,564
2021-07-14	$3.25	$3.40	$3.22	$3.27	$3.15	48,868
2021-07-13	$3.44	$3.44	$3.22	$3.33	$3.21	4,051
2021-07-12	$3.29	$3.29	$3.29	$3.29	$3.17	422
2021-07-09	$3.35	$3.35	$3.27	$3.29	$3.17	3,169
2021-07-08	$3.20	$3.42	$3.20	$3.39	$3.27	3,073
2021-07-07	$3.20	$3.30	$3.20	$3.25	$3.13	5,954
2021-07-06	$3.29	$3.36	$3.25	$3.25	$3.13	1,491
2021-07-02	$3.38	$3.49	$3.31	$3.35	$3.23	8,224
2021-07-01	$3.25	$3.44	$3.25	$3.37	$3.25	5,165
2021-06-30	$3.40	$3.40	$3.25	$3.26	$3.14	53,566
2021-06-29	$3.47	$3.51	$3.40	$3.40	$3.28	5,158
2021-06-28	$3.30	$3.46	$3.30	$3.42	$3.29	16,250
2021-06-25	$3.41	$3.49	$3.23	$3.23	$3.12	59,929
2021-06-24	$3.60	$3.60	$3.45	$3.53	$3.41	2,465
2021-06-23	$3.57	$3.57	$3.40	$3.55	$3.42	3,266
2021-06-22	$3.55	$3.68	$3.33	$3.59	$3.46	23,204
2021-06-21	$3.60	$3.61	$3.50	$3.52	$3.40	36,292
2021-06-18	$3.70	$3.70	$3.60	$3.70	$3.57	9,127
2021-06-17	$3.78	$3.80	$3.67	$3.70	$3.57	19,732
2021-06-16	$3.51	$3.80	$3.43	$3.80	$3.67	39,073
2021-06-15	$3.67	$3.67	$3.51	$3.51	$3.39	12,378
2021-06-14	$3.52	$3.66	$3.52	$3.53	$3.41	8,760
2021-06-11	$3.66	$3.75	$3.62	$3.73	$3.60	13,524
2021-06-10	$3.75	$3.75	$3.57	$3.68	$3.55	8,261
2021-06-09	$3.74	$3.74	$3.64	$3.65	$3.52	45,579
2021-06-08	$3.63	$3.80	$3.59	$3.66	$3.53	96,697
2021-06-07	$3.41	$3.70	$3.41	$3.63	$3.50	42,818
2021-06-04	$3.44	$3.48	$3.40	$3.42	$3.30	4,509
2021-06-03	$3.31	$3.40	$3.30	$3.40	$3.28	5,606
2021-06-02	$3.36	$3.39	$3.31	$3.36	$3.24	25,626
2021-06-01	$3.32	$3.36	$3.32	$3.32	$3.20	12,249
2021-05-28	$3.39	$3.39	$3.25	$3.34	$3.22	1,020
2021-05-27	$3.38	$3.38	$3.35	$3.35	$3.23	761
2021-05-26	$3.27	$3.30	$3.27	$3.27	$3.15	2,481
2021-05-25	$3.29	$3.30	$3.22	$3.25	$3.13	23,583
2021-05-24	$3.37	$3.39	$3.25	$3.29	$3.17	52,234
2021-05-21	$3.24	$3.34	$3.24	$3.34	$3.22	10,298
2021-05-20	$3.23	$3.25	$3.22	$3.25	$3.13	1,545
2021-05-19	$3.24	$3.41	$3.21	$3.24	$3.13	6,702
2021-05-18	$3.22	$3.27	$3.20	$3.22	$3.10	42,616
2021-05-17	$3.20	$3.22	$3.18	$3.20	$3.09	13,317
2021-05-14	$3.20	$3.25	$3.20	$3.20	$3.09	15,150
2021-05-13	$3.18	$3.23	$3.18	$3.19	$3.08	10,841
2021-05-12	$3.20	$3.28	$3.18	$3.18	$3.07	15,677
2021-05-11	$3.20	$3.33	$3.20	$3.21	$3.10	20,703
2021-05-10	$3.29	$3.34	$3.16	$3.18	$3.07	23,887
2021-05-07	$3.19	$3.28	$3.19	$3.28	$3.16	50,596
2021-05-06	$3.23	$3.24	$3.19	$3.19	$3.08	5,504
2021-05-05	$3.28	$3.32	$3.20	$3.20	$3.09	9,158
2021-05-04	$3.27	$3.28	$3.25	$3.25	$3.13	18,734
2021-05-03	$3.27	$3.35	$3.25	$3.28	$3.16	10,648
2021-04-30	$3.28	$3.34	$3.26	$3.26	$3.14	10,937
2021-04-29	$3.33	$3.33	$3.26	$3.26	$3.14	16,199
2021-04-28	$3.35	$3.36	$3.26	$3.26	$3.14	8,824
2021-04-27	$3.32	$3.43	$3.32	$3.37	$3.25	4,617
2021-04-26	$3.36	$3.36	$3.29	$3.32	$3.20	13,187
2021-04-23	$3.29	$3.39	$3.28	$3.37	$3.25	12,204
2021-04-22	$3.34	$3.44	$3.25	$3.33	$3.21	14,572
2021-04-21	$3.28	$3.55	$3.28	$3.32	$3.20	14,522
2021-04-20	$3.40	$3.61	$3.21	$3.29	$3.17	192,955
2021-04-19	$3.30	$3.39	$3.30	$3.31	$3.19	22,635
2021-04-16	$3.34	$3.38	$3.30	$3.32	$3.20	3,445
2021-04-15	$3.33	$3.37	$3.31	$3.36	$3.24	5,919
2021-04-14	$3.35	$3.43	$3.31	$3.39	$3.27	7,021
2021-04-13	$3.32	$3.38	$3.30	$3.31	$3.19	7,097
2021-04-12	$3.45	$3.45	$3.28	$3.30	$3.18	30,361
2021-04-09	$3.31	$3.35	$3.30	$3.33	$3.21	32,752
2021-04-08	$3.32	$3.37	$3.28	$3.33	$3.21	68,852
2021-04-07	$3.37	$3.41	$3.34	$3.34	$3.22	7,827
2021-04-06	$3.37	$3.42	$3.34	$3.37	$3.25	12,153
2021-04-05	$3.32	$3.45	$3.22	$3.45	$3.33	22,347
2021-04-01	$3.17	$3.45	$3.17	$3.36	$3.24	24,520
2021-03-31	$3.19	$3.19	$3.10	$3.12	$3.01	11,579
2021-03-30	$3.10	$3.15	$3.10	$3.10	$2.99	1,791
2021-03-29	$3.17	$3.26	$3.10	$3.13	$3.02	3,126
2021-03-26	$3.28	$3.28	$3.15	$3.16	$3.05	4,253
2021-03-25	$3.28	$3.33	$3.16	$3.16	$3.05	37,113
2021-03-24	$3.38	$3.38	$3.28	$3.32	$3.20	7,089
2021-03-23	$3.35	$3.35	$3.28	$3.29	$3.17	5,273
2021-03-22	$3.28	$3.36	$3.26	$3.36	$3.24	3,330
2021-03-19	$3.40	$3.40	$3.30	$3.36	$3.24	22,161
2021-03-18	$3.19	$3.40	$3.17	$3.40	$3.28	10,490
2021-03-17	$3.28	$3.28	$3.16	$3.16	$3.05	3,771
2021-03-16	$3.31	$3.31	$3.25	$3.26	$3.14	13,875
2021-03-15	$3.22	$3.30	$3.22	$3.30	$3.18	7,907
2021-03-12	$3.35	$3.36	$3.28	$3.29	$3.13	18,748
2021-03-11	$3.40	$3.40	$3.30	$3.32	$3.15	16,048
2021-03-10	$3.26	$3.38	$3.20	$3.38	$3.21	16,496
2021-03-09	$3.22	$3.32	$3.20	$3.30	$3.14	8,038
2021-03-08	$3.15	$3.40	$3.06	$3.27	$3.11	20,371
2021-03-05	$3.24	$3.29	$3.00	$3.00	$2.85	49,256
2021-03-04	$3.25	$3.27	$3.21	$3.23	$3.07	4,193
2021-03-03	$3.36	$3.41	$3.24	$3.24	$3.08	19,501
2021-03-02	$3.35	$3.45	$3.35	$3.40	$3.23	1,757
2021-03-01	$3.35	$3.40	$3.31	$3.37	$3.20	11,512
2021-02-26	$3.29	$3.37	$3.29	$3.31	$3.15	1,933
2021-02-25	$3.48	$3.48	$3.35	$3.38	$3.21	3,449
2021-02-24	$3.56	$3.56	$3.44	$3.48	$3.31	4,775
2021-02-23	$3.65	$3.81	$3.43	$3.51	$3.34	26,031
2021-02-22	$3.58	$3.69	$3.58	$3.64	$3.46	21,779
2021-02-19	$3.64	$3.79	$3.59	$3.75	$3.56	39,460
2021-02-18	$3.55	$3.61	$3.39	$3.60	$3.42	31,714
2021-02-17	$3.60	$3.74	$3.25	$3.61	$3.43	48,923
2021-02-16	$3.68	$4.00	$3.63	$3.80	$3.61	216,867
2021-02-12	$3.68	$3.68	$3.61	$3.63	$3.44	12,657
2021-02-11	$3.77	$3.80	$3.65	$3.68	$3.50	26,111
2021-02-10	$3.60	$3.85	$3.59	$3.82	$3.63	38,260
2021-02-09	$3.48	$3.58	$3.43	$3.56	$3.38	15,357
2021-02-08	$3.47	$3.49	$3.47	$3.49	$3.32	14,179
2021-02-05	$3.49	$3.49	$3.42	$3.44	$3.27	7,734
2021-02-04	$3.43	$3.49	$3.41	$3.49	$3.32	10,373
2021-02-03	$3.48	$3.52	$3.45	$3.48	$3.31	5,594
2021-02-02	$3.45	$3.52	$3.42	$3.44	$3.27	1,041
2021-02-01	$3.53	$3.53	$3.42	$3.50	$3.33	8,138
2021-01-29	$3.71	$3.71	$3.50	$3.50	$3.33	7,953
2021-01-28	$3.67	$3.67	$3.51	$3.64	$3.46	9,098
2021-01-27	$3.63	$3.82	$3.63	$3.70	$3.52	10,577
2021-01-26	$3.85	$3.85	$3.65	$3.75	$3.56	9,274
2021-01-25	$3.80	$3.90	$3.80	$3.85	$3.66	11,555
2021-01-22	$3.80	$3.80	$3.73	$3.76	$3.57	9,070
2021-01-21	$3.69	$3.77	$3.69	$3.77	$3.58	3,480
2021-01-20	$3.38	$3.81	$3.38	$3.80	$3.61	14,314
2021-01-19	$3.73	$3.90	$3.69	$3.75	$3.56	13,989
2021-01-15	$3.66	$3.79	$3.66	$3.75	$3.56	6,909
2021-01-14	$3.79	$3.85	$3.75	$3.79	$3.60	26,827
2021-01-13	$3.79	$3.80	$3.75	$3.78	$3.59	3,657
2021-01-12	$3.78	$3.78	$3.71	$3.74	$3.55	3,385
2021-01-11	$3.65	$3.77	$3.64	$3.74	$3.55	7,006
2021-01-08	$3.74	$3.74	$3.66	$3.72	$3.53	24,054
2021-01-07	$3.70	$3.75	$3.67	$3.74	$3.55	26,109
2021-01-06	$3.65	$3.80	$3.64	$3.65	$3.47	7,019
2021-01-05	$3.78	$3.80	$3.63	$3.78	$3.59	24,181
2021-01-04	$3.79	$3.80	$3.57	$3.80	$3.61	66,314
2020-12-31	$3.49	$3.80	$3.36	$3.69	$3.51	64,163
2020-12-30	$3.41	$3.59	$3.40	$3.57	$3.39	17,983
2020-12-29	$3.25	$3.37	$3.24	$3.36	$3.19	14,091
2020-12-28	$3.24	$3.46	$3.24	$3.33	$3.16	3,771
2020-12-24	$3.50	$3.50	$3.44	$3.45	$3.28	3,250
2020-12-23	$3.44	$3.49	$3.41	$3.44	$3.27	20,200
2020-12-22	$3.47	$3.50	$3.42	$3.44	$3.27	63,016
2020-12-21	$3.49	$3.49	$3.38	$3.47	$3.29	15,861
2020-12-18	$3.36	$3.49	$3.32	$3.48	$3.31	113,266
2020-12-17	$3.19	$3.35	$3.18	$3.35	$3.18	38,059
2020-12-16	$3.17	$3.20	$2.96	$3.14	$2.98	23,001
2020-12-15	$3.24	$3.25	$3.07	$3.19	$3.03	86,582
2020-12-14	$3.36	$3.36	$3.18	$3.28	$3.11	29,324
2020-12-11	$3.20	$3.35	$3.19	$3.24	$3.08	102,754
2020-12-10	$3.15	$3.19	$3.14	$3.17	$3.01	3,833
2020-12-09	$3.14	$3.25	$3.05	$3.19	$3.03	35,636
2020-12-08	$3.21	$3.26	$3.18	$3.18	$3.02	44,639
2020-12-07	$3.14	$3.27	$3.09	$3.19	$3.03	60,966
2020-12-04	$2.94	$3.15	$2.94	$3.14	$2.98	16,439
2020-12-03	$3.00	$3.00	$2.94	$2.96	$2.81	36,516
2020-12-02	$2.93	$3.00	$2.93	$3.00	$2.85	1,876
2020-12-01	$2.97	$2.99	$2.90	$2.93	$2.78	18,468
2020-11-30	$2.94	$2.98	$2.91	$2.95	$2.80	14,763
2020-11-27	$2.97	$2.97	$2.90	$2.91	$2.77	8,844
2020-11-25	$2.94	$3.05	$2.94	$2.98	$2.83	24,185
2020-11-24	$2.96	$3.04	$2.95	$3.03	$2.88	42,015
2020-11-23	$3.04	$3.04	$2.94	$2.94	$2.79	47,735
2020-11-20	$3.05	$3.10	$2.98	$3.05	$2.90	65,780
2020-11-19	$3.10	$3.10	$3.00	$3.07	$2.92	18,464
2020-11-18	$2.87	$3.11	$2.84	$3.09	$2.94	284,842
2020-11-17	$2.83	$2.92	$2.83	$2.88	$2.74	6,789
2020-11-16	$2.93	$2.93	$2.87	$2.87	$2.73	9,668
2020-11-13	$2.88	$2.92	$2.83	$2.90	$2.76	23,282
2020-11-12	$2.93	$2.95	$2.84	$2.88	$2.74	5,257
2020-11-11	$2.92	$2.95	$2.92	$2.95	$2.80	1,266
2020-11-10	$2.85	$2.92	$2.83	$2.87	$2.73	10,156
2020-11-09	$2.90	$2.94	$2.80	$2.89	$2.75	5,802
2020-11-06	$2.93	$2.93	$2.83	$2.84	$2.70	4,729
2020-11-05	$2.90	$3.00	$2.87	$2.99	$2.84	3,962
2020-11-04	$2.82	$2.89	$2.82	$2.89	$2.75	1,409
2020-11-03	$2.85	$2.88	$2.80	$2.80	$2.66	5,629
2020-11-02	$2.90	$2.95	$2.83	$2.83	$2.69	34,559
2020-10-30	$2.88	$2.90	$2.80	$2.89	$2.75	11,550
2020-10-29	$2.64	$2.89	$2.64	$2.88	$2.74	45,181
2020-10-28	$2.65	$2.67	$2.63	$2.65	$2.52	26,823
2020-10-27	$2.68	$2.68	$2.65	$2.65	$2.52	6,543
2020-10-26	$2.66	$2.72	$2.66	$2.69	$2.56	7,597
2020-10-23	$2.75	$2.75	$2.71	$2.73	$2.59	6,245
2020-10-22	$2.74	$2.80	$2.69	$2.75	$2.61	3,478
2020-10-21	$2.74	$2.78	$2.69	$2.71	$2.58	6,871
2020-10-20	$2.87	$2.87	$2.70	$2.70	$2.57	7,507
2020-10-19	$2.88	$2.88	$2.87	$2.87	$2.73	2,497
2020-10-16	$2.88	$2.88	$2.86	$2.86	$2.72	5,057
2020-10-15	$2.97	$2.98	$2.91	$2.92	$2.77	8,136
2020-10-14	$3.01	$3.01	$3.00	$3.00	$2.85	1,768
2020-10-13	$2.90	$3.02	$2.89	$3.02	$2.87	18,504
2020-10-12	$2.95	$3.00	$2.91	$2.93	$2.78	19,211
2020-10-09	$3.00	$3.05	$2.87	$2.99	$2.84	26,322
2020-10-08	$3.07	$3.10	$2.83	$2.90	$2.76	54,685
2020-10-07	$2.85	$3.07	$2.85	$2.94	$2.79	109,394
2020-10-06	$2.75	$2.85	$2.71	$2.81	$2.67	112,485
2020-10-05	$2.74	$2.75	$2.72	$2.74	$2.60	28,441
2020-10-02	$2.78	$2.80	$2.71	$2.74	$2.60	7,918
2020-10-01	$2.77	$2.84	$2.73	$2.81	$2.67	36,289
2020-09-30	$2.80	$2.80	$2.60	$2.65	$2.52	37,455
2020-09-29	$2.62	$3.00	$2.62	$2.70	$2.57	38,295
2020-09-28	$2.55	$2.90	$2.53	$2.66	$2.53	60,929
2020-09-25	$2.50	$2.77	$2.50	$2.54	$2.41	219,181
2020-09-24	$2.20	$3.24	$2.20	$2.47	$2.35	336,219
2020-09-23	$2.22	$2.23	$2.18	$2.18	$2.07	3,141
2020-09-22	$2.25	$2.25	$2.17	$2.21	$2.10	3,919
2020-09-21	$2.20	$2.20	$2.17	$2.18	$2.07	1,727
2020-09-18	$2.16	$2.25	$2.16	$2.25	$2.14	17,186
2020-09-17	$2.16	$2.19	$2.16	$2.16	$2.05	4,152
2020-09-16	$2.16	$2.19	$2.16	$2.16	$2.05	4,272
2020-09-15	$2.15	$2.16	$2.14	$2.14	$2.03	2,792
2020-09-14	$2.14	$2.15	$2.13	$2.14	$2.03	20,054
2020-09-11	$2.08	$2.25	$2.08	$2.13	$2.02	14,506
2020-09-10	$2.19	$2.28	$2.12	$2.13	$1.98	15,384
2020-09-09	$2.20	$2.20	$2.15	$2.16	$2.01	12,782
2020-09-08	$2.20	$2.21	$2.19	$2.19	$2.03	9,538
2020-09-04	$2.21	$2.21	$2.20	$2.20	$2.04	4,230
2020-09-03	$2.22	$2.24	$2.20	$2.21	$2.05	10,782
2020-09-02	$2.21	$2.23	$2.19	$2.23	$2.07	122,456
2020-09-01	$2.19	$2.23	$2.19	$2.21	$2.05	8,679
2020-08-31	$2.26	$2.27	$2.20	$2.20	$2.04	2,709
2020-08-28	$2.29	$2.29	$2.24	$2.26	$2.10	1,733
2020-08-27	$2.30	$2.30	$2.28	$2.29	$2.12	2,191
2020-08-26	$2.28	$2.29	$2.28	$2.28	$2.12	5,990
2020-08-25	$2.29	$2.29	$2.26	$2.27	$2.11	4,340
2020-08-24	$2.32	$2.35	$2.27	$2.29	$2.13	28,479
2020-08-21	$2.25	$2.32	$2.22	$2.32	$2.15	31,706
2020-08-20	$2.20	$2.25	$2.20	$2.23	$2.07	13,931
2020-08-19	$2.12	$2.21	$2.12	$2.21	$2.05	45,974
2020-08-18	$2.25	$2.25	$2.21	$2.21	$2.05	4,124
2020-08-17	$2.20	$2.22	$2.20	$2.21	$2.05	25,540
2020-08-14	$2.13	$2.27	$2.10	$2.20	$2.04	72,209
2020-08-13	$2.12	$2.13	$2.11	$2.11	$1.96	13,066
2020-08-12	$2.16	$2.16	$2.16	$2.16	$2.01	297
2020-08-11	$2.18	$2.19	$2.17	$2.19	$2.03	2,686
2020-08-10	$2.17	$2.20	$2.16	$2.20	$2.04	2,507
2020-08-07	$2.14	$2.18	$2.14	$2.18	$2.02	3,832
2020-08-06	$2.15	$2.16	$2.13	$2.14	$1.99	12,620
2020-08-05	$2.15	$2.17	$2.15	$2.16	$2.01	4,372
2020-08-04	$2.12	$2.19	$2.12	$2.17	$2.01	3,921
2020-08-03	$2.16	$2.19	$2.16	$2.17	$2.01	8,362
2020-07-31	$2.14	$2.22	$2.10	$2.17	$2.01	74,081
2020-07-30	$2.18	$2.18	$2.10	$2.10	$1.95	47,958
2020-07-29	$2.16	$2.41	$1.95	$2.14	$1.99	471,770
2020-07-28	$2.20	$2.20	$2.18	$2.18	$2.02	1,077
2020-07-27	$2.20	$2.20	$2.18	$2.19	$2.03	4,358
2020-07-24	$2.20	$2.21	$2.20	$2.21	$2.05	425
2020-07-23	$2.22	$2.24	$2.21	$2.21	$2.05	3,130
2020-07-22	$2.19	$2.22	$2.19	$2.22	$2.06	2,708
2020-07-21	$2.19	$2.20	$2.19	$2.20	$2.04	4,551
2020-07-20	$2.23	$2.26	$2.18	$2.23	$2.07	6,420
2020-07-17	$2.24	$2.27	$2.21	$2.24	$2.08	7,922
2020-07-16	$2.19	$2.26	$2.19	$2.26	$2.10	21,694
2020-07-15	$2.20	$2.23	$2.18	$2.18	$2.02	2,832
2020-07-14	$2.15	$2.18	$2.15	$2.15	$2.00	8,870
2020-07-13	$2.12	$2.20	$2.12	$2.17	$2.01	20,216
2020-07-10	$2.15	$2.15	$2.12	$2.13	$1.98	6,184
2020-07-09	$2.17	$2.17	$2.15	$2.15	$2.00	1,002
2020-07-08	$2.20	$2.23	$2.13	$2.14	$1.99	9,752
2020-07-07	$2.23	$2.23	$2.18	$2.19	$2.03	5,476
2020-07-06	$2.26	$2.26	$2.20	$2.25	$2.09	1,337
2020-07-02	$2.22	$2.36	$2.10	$2.25	$2.09	94,617
2020-07-01	$2.21	$2.29	$2.10	$2.15	$2.00	42,562
2020-06-30	$2.23	$2.29	$2.13	$2.17	$2.01	6,174
2020-06-29	$2.20	$2.29	$2.15	$2.15	$2.00	8,336
2020-06-26	$2.20	$2.28	$2.18	$2.20	$2.04	2,212
2020-06-25	$2.17	$2.23	$2.17	$2.22	$2.06	2,763
2020-06-24	$2.17	$2.24	$2.13	$2.18	$2.02	7,824
2020-06-23	$2.24	$2.24	$2.12	$2.12	$1.97	32,025
2020-06-22	$2.26	$2.27	$2.25	$2.26	$2.10	3,532
2020-06-19	$2.24	$2.30	$2.21	$2.29	$2.13	11,369
2020-06-18	$2.24	$2.25	$2.23	$2.25	$2.09	729
2020-06-17	$2.25	$2.28	$2.25	$2.25	$2.09	5,347
2020-06-16	$2.30	$2.30	$2.25	$2.25	$2.09	18,187
2020-06-15	$2.23	$2.29	$2.23	$2.29	$2.13	5,679
2020-06-12	$2.28	$2.28	$2.26	$2.26	$2.10	698
2020-06-11	$2.25	$2.26	$2.23	$2.24	$2.08	8,048
2020-06-10	$2.32	$2.35	$2.31	$2.35	$2.18	1,859
2020-06-09	$2.37	$2.37	$2.34	$2.34	$2.17	23,805
2020-06-08	$2.36	$2.40	$2.36	$2.37	$2.20	21,557
2020-06-05	$2.29	$2.37	$2.26	$2.33	$2.16	44,840
2020-06-04	$2.22	$2.29	$2.21	$2.26	$2.10	7,045
2020-06-03	$2.21	$2.29	$2.17	$2.20	$2.04	13,300
2020-06-02	$2.18	$2.21	$2.16	$2.21	$2.05	17,380
2020-06-01	$2.23	$2.23	$2.19	$2.19	$2.03	3,597
2020-05-29	$2.22	$2.22	$2.22	$2.22	$2.06	894
2020-05-28	$2.21	$2.25	$2.19	$2.19	$2.03	2,081
2020-05-27	$2.26	$2.29	$2.20	$2.24	$2.08	4,218
2020-05-26	$2.31	$2.35	$2.26	$2.26	$2.10	5,226
2020-05-22	$2.27	$2.29	$2.24	$2.28	$2.12	4,190
2020-05-21	$2.24	$2.35	$2.24	$2.31	$2.14	10,167
2020-05-20	$2.28	$2.35	$2.28	$2.35	$2.18	6,905
2020-05-19	$2.29	$2.30	$2.29	$2.30	$2.14	5,147
2020-05-18	$2.24	$2.30	$2.22	$2.30	$2.14	7,455
2020-05-15	$2.24	$2.25	$2.21	$2.23	$2.07	8,043
2020-05-14	$2.20	$2.24	$2.18	$2.18	$2.02	4,862
2020-05-13	$2.24	$2.28	$2.21	$2.28	$2.12	4,987
2020-05-12	$2.25	$2.34	$2.15	$2.18	$2.02	108,192
2020-05-11	$2.29	$2.30	$2.17	$2.17	$2.01	15,981
2020-05-08	$2.31	$2.33	$2.26	$2.26	$2.10	6,196
2020-05-07	$2.24	$2.31	$2.24	$2.29	$2.13	3,078
2020-05-06	$2.25	$2.25	$2.22	$2.22	$2.06	4,290
2020-05-05	$2.24	$2.28	$2.24	$2.26	$2.10	6,525
2020-05-04	$2.20	$2.26	$2.20	$2.25	$2.09	14,827
2020-05-01	$2.32	$2.32	$2.24	$2.25	$2.09	16,261
2020-04-30	$2.18	$2.32	$2.05	$2.25	$2.09	6,770
2020-04-29	$2.32	$2.34	$2.28	$2.28	$2.12	21,413
2020-04-28	$2.25	$2.30	$2.22	$2.28	$2.12	6,595
2020-04-27	$2.25	$2.25	$2.19	$2.23	$2.07	14,270
2020-04-24	$2.25	$2.28	$2.25	$2.25	$2.09	11,871
2020-04-23	$2.34	$2.34	$2.26	$2.29	$2.13	982
2020-04-22	$2.36	$2.36	$2.21	$2.27	$2.11	8,752
2020-04-21	$2.25	$2.37	$2.25	$2.37	$2.20	2,424
2020-04-20	$2.35	$2.36	$2.25	$2.28	$2.12	6,295
2020-04-17	$2.32	$2.39	$2.32	$2.38	$2.21	4,505
2020-04-16	$2.21	$2.30	$2.20	$2.29	$2.13	31,827
2020-04-15	$2.25	$2.35	$2.25	$2.29	$2.13	6,904
2020-04-14	$2.17	$2.36	$2.17	$2.26	$2.10	24,601
2020-04-13	$2.24	$2.33	$2.23	$2.30	$2.14	17,987
2020-04-09	$2.26	$2.35	$2.24	$2.24	$2.08	22,432
2020-04-08	$2.25	$2.27	$2.23	$2.23	$2.07	1,947
2020-04-07	$2.20	$2.33	$2.20	$2.25	$2.09	3,904
2020-04-06	$2.23	$2.26	$2.15	$2.15	$2.00	16,353
2020-04-03	$2.26	$2.27	$2.15	$2.23	$2.07	1,818
2020-04-02	$2.25	$2.31	$2.23	$2.23	$2.07	9,256
2020-04-01	$2.19	$2.26	$2.15	$2.25	$2.09	18,178
2020-03-31	$2.24	$2.33	$2.18	$2.18	$2.02	31,641
2020-03-30	$2.16	$2.19	$2.11	$2.18	$2.02	18,234
2020-03-27	$2.10	$2.30	$2.10	$2.20	$2.04	52,032
2020-03-26	$2.00	$2.40	$2.00	$2.16	$2.01	93,760
2020-03-25	$1.99	$2.01	$1.95	$1.95	$1.81	18,379
2020-03-24	$1.89	$1.99	$1.89	$1.99	$1.85	19,955
2020-03-23	$1.98	$1.98	$1.80	$1.87	$1.74	28,523
2020-03-20	$1.99	$2.01	$1.96	$2.00	$1.86	25,586
2020-03-19	$1.89	$2.00	$1.80	$1.97	$1.83	29,449
2020-03-18	$1.96	$2.04	$1.83	$1.85	$1.72	69,077
2020-03-17	$1.98	$2.01	$1.94	$1.94	$1.80	43,596
2020-03-16	$2.05	$2.05	$1.90	$1.90	$1.76	27,260
2020-03-13	$2.07	$2.13	$2.07	$2.11	$1.96	6,155
2020-03-12	$2.25	$2.25	$2.16	$2.20	$2.00	60,118
2020-03-11	$2.25	$2.25	$2.21	$2.21	$2.00	3,280
2020-03-10	$2.21	$2.31	$2.21	$2.28	$2.07	8,055
2020-03-09	$2.21	$2.22	$2.18	$2.21	$2.00	95,876
2020-03-06	$2.25	$2.30	$2.24	$2.24	$2.03	12,892
2020-03-05	$2.26	$2.36	$2.25	$2.33	$2.11	3,219
2020-03-04	$2.28	$2.32	$2.24	$2.27	$2.06	4,415
2020-03-03	$2.34	$2.34	$2.25	$2.25	$2.04	10,820
2020-03-02	$2.29	$2.29	$2.24	$2.25	$2.04	6,635
2020-02-28	$2.33	$2.33	$2.24	$2.29	$2.08	25,140
2020-02-27	$2.26	$2.36	$2.24	$2.36	$2.14	6,655
2020-02-26	$2.25	$2.31	$2.25	$2.28	$2.07	9,895
2020-02-25	$2.27	$2.27	$2.25	$2.27	$2.06	5,797
2020-02-24	$2.30	$2.31	$2.28	$2.30	$2.09	4,140
2020-02-21	$2.31	$2.32	$2.30	$2.32	$2.10	3,511
2020-02-20	$2.33	$2.33	$2.29	$2.30	$2.09	3,152
2020-02-19	$2.38	$2.38	$2.33	$2.33	$2.11	5,713
2020-02-18	$2.35	$2.39	$2.35	$2.37	$2.15	3,436
2020-02-14	$2.42	$2.42	$2.35	$2.40	$2.18	1,914
2020-02-13	$2.42	$2.43	$2.40	$2.40	$2.18	6,277
2020-02-12	$2.42	$2.43	$2.42	$2.43	$2.20	3,536
2020-02-11	$2.37	$2.44	$2.37	$2.41	$2.19	4,386
2020-02-10	$2.33	$2.40	$2.33	$2.38	$2.16	6,467
2020-02-07	$2.40	$2.41	$2.32	$2.33	$2.11	3,029
2020-02-06	$2.39	$2.44	$2.35	$2.43	$2.20	1,389
2020-02-05	$2.41	$2.43	$2.37	$2.37	$2.15	23,787
2020-02-04	$2.42	$2.42	$2.41	$2.42	$2.19	5,015
2020-02-03	$2.45	$2.46	$2.40	$2.41	$2.19	6,511
2020-01-31	$2.45	$2.49	$2.43	$2.49	$2.26	65,482
2020-01-30	$2.40	$2.44	$2.39	$2.44	$2.21	38,689
2020-01-29	$2.38	$2.40	$2.30	$2.40	$2.18	10,430
2020-01-28	$2.36	$2.37	$2.32	$2.36	$2.14	8,848
2020-01-27	$2.36	$2.36	$2.32	$2.33	$2.11	18,333
2020-01-24	$2.42	$2.44	$2.35	$2.37	$2.15	15,673
2020-01-23	$2.47	$2.70	$2.34	$2.42	$2.19	200,463
2020-01-22	$2.35	$2.49	$2.35	$2.45	$2.22	16,392
2020-01-21	$2.34	$2.34	$2.34	$2.34	$2.12	521
2020-01-17	$2.32	$2.34	$2.29	$2.32	$2.10	3,055
2020-01-16	$2.30	$2.37	$2.30	$2.34	$2.12	4,468
2020-01-15	$2.25	$2.30	$2.25	$2.30	$2.09	9,315
2020-01-14	$2.27	$2.29	$2.24	$2.24	$2.03	6,756
2020-01-13	$2.33	$2.33	$2.31	$2.31	$2.09	16,351
2020-01-10	$2.28	$2.30	$2.28	$2.30	$2.09	2,315
2020-01-09	$2.26	$2.33	$2.26	$2.26	$2.05	27,763
2020-01-08	$2.16	$2.42	$2.16	$2.31	$2.09	82,181
2020-01-07	$2.23	$2.28	$2.23	$2.28	$2.07	6,257
2020-01-06	$2.20	$2.23	$2.20	$2.21	$2.00	3,063
2020-01-03	$2.22	$2.22	$2.15	$2.15	$1.95	16,723
2020-01-02	$2.16	$2.24	$2.16	$2.21	$2.00	29,547
2019-12-31	$2.21	$2.21	$2.16	$2.18	$1.98	13,576
2019-12-30	$2.20	$2.25	$2.20	$2.20	$2.00	8,900
2019-12-27	$2.20	$2.21	$2.19	$2.20	$2.00	5,268
2019-12-26	$2.24	$2.24	$2.20	$2.20	$2.00	8,781
2019-12-24	$2.18	$2.25	$2.15	$2.25	$2.04	26,619
2019-12-23	$2.17	$2.18	$2.16	$2.18	$1.98	9,621
2019-12-20	$2.18	$2.19	$2.18	$2.19	$1.99	12,499
2019-12-19	$2.20	$2.23	$2.18	$2.18	$1.98	6,368
2019-12-18	$2.15	$2.23	$2.15	$2.23	$2.02	167,779
2019-12-17	$2.22	$2.22	$2.19	$2.20	$2.00	1,536
2019-12-16	$2.19	$2.22	$2.18	$2.22	$2.01	16,141
2019-12-13	$2.17	$2.24	$2.13	$2.18	$1.98	163,838
2019-12-12	$2.22	$2.22	$2.16	$2.18	$1.98	9,587
2019-12-11	$2.23	$2.23	$2.22	$2.22	$2.01	1,188
2019-12-10	$2.18	$2.19	$2.16	$2.19	$1.99	15,249
2019-12-09	$2.17	$2.17	$2.12	$2.13	$1.93	2,703
2019-12-06	$2.15	$2.23	$2.13	$2.13	$1.93	8,833
2019-12-05	$2.14	$2.22	$2.14	$2.18	$1.98	33,394
2019-12-04	$2.18	$2.20	$2.16	$2.16	$1.96	5,377
2019-12-03	$2.16	$2.17	$2.13	$2.13	$1.93	6,951
2019-12-02	$2.16	$2.18	$2.15	$2.16	$1.96	1,282
2019-11-29	$2.15	$2.20	$2.07	$2.20	$2.00	3,385
2019-11-27	$2.15	$2.15	$2.13	$2.15	$1.95	6,904
2019-11-26	$2.07	$2.20	$2.07	$2.19	$1.99	32,950
2019-11-25	$2.11	$2.14	$2.02	$2.10	$1.90	21,757
2019-11-22	$2.11	$2.11	$2.10	$2.10	$1.90	4,426
2019-11-21	$2.08	$2.11	$2.08	$2.08	$1.89	3,885
2019-11-20	$2.10	$2.17	$2.09	$2.09	$1.90	16,041
2019-11-19	$2.04	$2.17	$2.04	$2.12	$1.92	10,042
2019-11-18	$2.15	$2.15	$2.05	$2.05	$1.86	29,629
2019-11-15	$2.21	$2.21	$2.15	$2.17	$1.97	11,043
2019-11-14	$2.20	$2.21	$2.20	$2.20	$2.00	2,874
2019-11-13	$2.20	$2.22	$2.20	$2.21	$2.00	5,272
2019-11-12	$2.22	$2.22	$2.20	$2.21	$2.00	12,559
2019-11-11	$2.15	$2.25	$2.15	$2.25	$2.04	13,616
2019-11-08	$2.20	$2.24	$2.19	$2.21	$2.00	10,932
2019-11-07	$2.22	$2.22	$2.15	$2.19	$1.99	26,568
2019-11-06	$2.21	$2.27	$2.21	$2.23	$2.02	4,717
2019-11-05	$2.20	$2.28	$2.19	$2.28	$2.07	19,745
2019-11-04	$2.20	$2.22	$2.18	$2.20	$2.00	12,490
2019-11-01	$2.22	$2.24	$2.21	$2.24	$2.03	2,872
2019-10-31	$2.27	$2.31	$2.24	$2.24	$2.03	4,618
2019-10-30	$2.34	$2.34	$2.23	$2.25	$2.04	4,355
2019-10-29	$2.26	$2.38	$2.26	$2.35	$2.13	37,920
2019-10-28	$2.25	$2.34	$2.22	$2.22	$2.01	10,516
2019-10-25	$2.33	$2.33	$2.24	$2.25	$2.04	2,002
2019-10-24	$2.21	$2.35	$2.21	$2.35	$2.13	36,526
2019-10-23	$2.23	$2.31	$2.21	$2.24	$2.03	16,892
2019-10-22	$2.23	$2.24	$2.21	$2.21	$2.00	3,815
2019-10-21	$2.24	$2.25	$2.19	$2.19	$1.99	2,858
2019-10-18	$2.25	$2.25	$2.20	$2.25	$2.04	12,246
2019-10-17	$2.25	$2.30	$2.25	$2.25	$2.04	3,875
2019-10-16	$2.23	$2.26	$2.23	$2.26	$2.05	2,663
2019-10-15	$2.20	$2.24	$2.17	$2.17	$1.97	22,992
2019-10-14	$2.24	$2.24	$2.24	$2.24	$2.03	1,855
2019-10-11	$2.21	$2.24	$2.18	$2.22	$2.01	20,148
2019-10-10	$2.21	$2.24	$2.19	$2.23	$2.02	13,363
2019-10-09	$2.24	$2.26	$2.20	$2.20	$2.00	28,147
2019-10-08	$2.25	$2.26	$2.24	$2.25	$2.04	17,961
2019-10-07	$2.25	$2.29	$2.24	$2.24	$2.03	4,036
2019-10-04	$2.30	$2.30	$2.26	$2.29	$2.08	9,088
2019-10-03	$2.30	$2.30	$2.25	$2.28	$2.07	14,998
2019-10-02	$2.32	$2.32	$2.25	$2.25	$2.04	9,476
2019-10-01	$2.32	$2.34	$2.31	$2.33	$2.11	6,511
2019-09-30	$2.35	$2.35	$2.31	$2.33	$2.11	7,677
2019-09-27	$2.41	$2.41	$2.29	$2.29	$2.08	31,811
2019-09-26	$2.42	$2.44	$2.42	$2.44	$2.21	723
2019-09-25	$2.38	$2.43	$2.36	$2.40	$2.18	3,867
2019-09-24	$2.34	$2.42	$2.34	$2.38	$2.16	10,081
2019-09-23	$2.44	$2.44	$2.35	$2.36	$2.14	11,203
2019-09-20	$2.52	$2.52	$2.40	$2.42	$2.19	41,078
2019-09-19	$2.49	$2.51	$2.49	$2.50	$2.27	4,028
2019-09-18	$2.47	$2.55	$2.45	$2.47	$2.24	12,694
2019-09-17	$2.42	$2.49	$2.40	$2.49	$2.26	5,217
2019-09-16	$2.37	$2.43	$2.37	$2.43	$2.20	4,691
2019-09-13	$2.40	$2.46	$2.35	$2.37	$2.15	26,798
2019-09-12	$2.46	$2.46	$2.39	$2.39	$2.17	3,371
2019-09-11	$2.36	$2.48	$2.36	$2.48	$2.25	6,896
2019-09-10	$2.34	$2.38	$2.34	$2.34	$2.12	3,062
2019-09-09	$2.37	$2.40	$2.36	$2.36	$2.14	14,115
2019-09-06	$2.40	$2.41	$2.36	$2.41	$2.19	31,447
2019-09-05	$2.39	$2.41	$2.39	$2.40	$2.18	2,482
2019-09-04	$2.39	$2.40	$2.37	$2.39	$2.17	27,221
2019-09-03	$2.41	$2.49	$2.38	$2.45	$2.22	16,818
2019-08-30	$2.46	$2.47	$2.44	$2.44	$2.17	7,770
2019-08-29	$2.43	$2.46	$2.42	$2.42	$2.15	10,156
2019-08-28	$2.40	$2.43	$2.40	$2.40	$2.13	11,019
2019-08-27	$2.45	$2.49	$2.40	$2.44	$2.17	5,687
2019-08-26	$2.45	$2.60	$2.41	$2.42	$2.15	52,839
2019-08-23	$2.51	$2.51	$2.45	$2.45	$2.18	55,425
2019-08-22	$2.54	$2.54	$2.52	$2.54	$2.26	13,139
2019-08-21	$2.52	$2.54	$2.51	$2.52	$2.24	10,386
2019-08-20	$2.53	$2.54	$2.52	$2.52	$2.24	7,863
2019-08-19	$2.58	$2.58	$2.52	$2.52	$2.24	5,949
2019-08-16	$2.52	$2.60	$2.52	$2.60	$2.31	5,455
2019-08-15	$2.67	$2.68	$2.55	$2.55	$2.27	8,239
2019-08-14	$2.74	$2.74	$2.52	$2.69	$2.39	9,879
2019-08-13	$2.72	$2.78	$2.52	$2.76	$2.45	155,433
2019-08-12	$2.55	$2.75	$2.54	$2.72	$2.42	79,044
2019-08-09	$2.51	$2.59	$2.51	$2.59	$2.30	10,300
2019-08-08	$2.47	$2.54	$2.47	$2.48	$2.20	42,158
2019-08-07	$2.40	$2.49	$2.40	$2.48	$2.20	24,369
2019-08-06	$2.44	$2.44	$2.40	$2.42	$2.15	7,564
2019-08-05	$2.44	$2.45	$2.40	$2.40	$2.13	11,050
2019-08-02	$2.45	$2.46	$2.41	$2.46	$2.19	17,439
2019-08-01	$2.47	$2.48	$2.42	$2.42	$2.15	11,617
2019-07-31	$2.53	$2.54	$2.45	$2.45	$2.18	17,000
2019-07-30	$2.49	$2.55	$2.45	$2.50	$2.22	24,259
2019-07-29	$2.50	$2.53	$2.45	$2.45	$2.18	22,015
2019-07-26	$2.50	$2.52	$2.46	$2.48	$2.20	29,925
2019-07-25	$2.40	$2.51	$2.39	$2.51	$2.23	88,560
2019-07-24	$2.33	$2.42	$2.30	$2.39	$2.12	126,505
2019-07-23	$2.35	$2.40	$2.32	$2.35	$2.09	55,949
2019-07-22	$2.36	$2.39	$2.34	$2.34	$2.08	11,171
2019-07-19	$2.40	$2.40	$2.35	$2.39	$2.12	14,550
2019-07-18	$2.40	$2.43	$2.39	$2.43	$2.16	4,572
2019-07-17	$2.41	$2.42	$2.34	$2.42	$2.15	20,795
2019-07-16	$2.37	$2.38	$2.34	$2.38	$2.12	3,561
2019-07-15	$2.35	$2.39	$2.30	$2.35	$2.09	35,450
2019-07-12	$2.38	$2.39	$2.35	$2.35	$2.09	11,049
2019-07-11	$2.42	$2.42	$2.36	$2.40	$2.13	2,554
2019-07-10	$2.38	$2.42	$2.37	$2.41	$2.14	6,459
2019-07-09	$2.43	$2.45	$2.36	$2.36	$2.10	4,342
2019-07-08	$2.39	$2.45	$2.39	$2.41	$2.14	5,932
2019-07-05	$2.42	$2.45	$2.36	$2.43	$2.16	15,955
2019-07-03	$2.37	$2.50	$2.37	$2.40	$2.13	12,039
2019-07-02	$2.46	$2.46	$2.35	$2.38	$2.12	19,849
2019-07-01	$2.51	$2.51	$2.43	$2.45	$2.18	16,791
2019-06-28	$2.39	$2.50	$2.38	$2.50	$2.22	36,624
2019-06-27	$2.42	$2.47	$2.38	$2.38	$2.12	35,472
2019-06-26	$2.45	$2.49	$2.41	$2.47	$2.20	20,285
2019-06-25	$2.40	$2.47	$2.40	$2.47	$2.20	7,521
2019-06-24	$2.40	$2.46	$2.35	$2.41	$2.14	30,300
2019-06-21	$2.38	$2.42	$2.35	$2.42	$2.15	27,859
2019-06-20	$2.34	$2.39	$2.31	$2.39	$2.12	14,218
2019-06-19	$2.32	$2.34	$2.30	$2.34	$2.08	10,760
2019-06-18	$2.29	$2.32	$2.27	$2.27	$2.02	23,584
2019-06-17	$2.30	$2.34	$2.25	$2.25	$2.00	13,253
2019-06-14	$2.31	$2.32	$2.30	$2.32	$2.06	10,971
2019-06-13	$2.27	$2.42	$2.27	$2.27	$2.02	40,560
2019-06-12	$2.32	$2.49	$2.26	$2.31	$2.05	125,076
2019-06-11	$2.34	$2.39	$2.30	$2.32	$2.06	18,149
2019-06-10	$2.36	$2.36	$2.28	$2.28	$2.03	11,620
2019-06-07	$2.33	$2.37	$2.25	$2.34	$2.08	5,570
2019-06-06	$2.25	$2.32	$2.25	$2.32	$2.06	3,411
2019-06-05	$2.25	$2.30	$2.25	$2.27	$2.02	30,969
2019-06-04	$2.19	$2.25	$2.19	$2.22	$1.97	18,129
2019-06-03	$2.25	$2.26	$2.19	$2.19	$1.95	61,702
2019-05-31	$2.22	$2.29	$2.22	$2.27	$2.02	19,027
2019-05-30	$2.28	$2.35	$2.22	$2.22	$1.97	14,556
2019-05-29	$2.23	$2.46	$2.23	$2.36	$2.10	31,516
2019-05-28	$2.28	$2.41	$2.22	$2.22	$1.97	124,816
2019-05-24	$2.31	$2.31	$2.22	$2.30	$2.04	13,673
2019-05-23	$2.24	$2.28	$2.24	$2.27	$2.02	8,359
2019-05-22	$2.32	$2.35	$2.25	$2.25	$2.00	24,057
2019-05-21	$2.38	$2.39	$2.34	$2.34	$2.08	3,124
2019-05-20	$2.33	$2.37	$2.33	$2.36	$2.10	10,022
2019-05-17	$2.39	$2.40	$2.32	$2.39	$2.12	25,075
2019-05-16	$2.39	$2.39	$2.31	$2.37	$2.11	29,524
2019-05-15	$2.36	$2.45	$2.33	$2.35	$2.09	8,738
2019-05-14	$2.41	$2.48	$2.40	$2.41	$2.14	36,352
2019-05-13	$2.47	$2.49	$2.03	$2.35	$2.09	171,681
2019-05-10	$2.53	$2.53	$2.39	$2.48	$2.20	11,272
2019-05-09	$2.46	$2.52	$2.46	$2.52	$2.24	7,742
2019-05-08	$2.50	$2.50	$2.47	$2.50	$2.22	2,765
2019-05-07	$2.45	$2.52	$2.45	$2.50	$2.22	8,166
2019-05-06	$2.44	$2.49	$2.44	$2.44	$2.17	4,932
2019-05-03	$2.47	$2.49	$2.44	$2.44	$2.17	8,579
2019-05-02	$2.50	$2.50	$2.46	$2.48	$2.20	3,974
2019-05-01	$2.48	$2.51	$2.46	$2.47	$2.20	23,265
2019-04-30	$2.53	$2.55	$2.46	$2.47	$2.20	37,813
2019-04-29	$2.50	$2.54	$2.46	$2.52	$2.24	52,993
2019-04-26	$2.50	$2.57	$2.46	$2.51	$2.23	15,350
2019-04-25	$2.49	$2.62	$2.49	$2.60	$2.31	30,345
2019-04-24	$2.46	$2.52	$2.46	$2.49	$2.21	3,343
2019-04-23	$2.47	$2.47	$2.46	$2.47	$2.20	6,844
2019-04-22	$2.41	$2.48	$2.41	$2.44	$2.17	15,704
2019-04-18	$2.42	$2.48	$2.42	$2.47	$2.20	43,882
2019-04-17	$2.46	$2.46	$2.42	$2.42	$2.15	28,103
2019-04-16	$2.47	$2.47	$2.45	$2.46	$2.19	32,713
2019-04-15	$2.45	$2.47	$2.45	$2.47	$2.20	24,162
2019-04-12	$2.50	$2.50	$2.47	$2.47	$2.20	14,105
2019-04-11	$2.47	$2.52	$2.47	$2.50	$2.22	13,913
2019-04-10	$2.56	$2.56	$2.50	$2.50	$2.22	21,406
2019-04-09	$2.56	$2.61	$2.51	$2.58	$2.29	8,133
2019-04-08	$2.60	$2.60	$2.56	$2.59	$2.30	6,988
2019-04-05	$2.60	$2.61	$2.57	$2.60	$2.31	10,644
2019-04-04	$2.62	$2.65	$2.56	$2.56	$2.28	5,252
2019-04-03	$2.66	$2.67	$2.62	$2.65	$2.36	10,042
2019-04-02	$2.68	$2.70	$2.65	$2.68	$2.38	80,014
2019-04-01	$2.60	$2.68	$2.60	$2.65	$2.36	34,892
2019-03-29	$2.60	$2.69	$2.57	$2.60	$2.31	21,854
2019-03-28	$2.59	$2.59	$2.57	$2.59	$2.30	5,355
2019-03-27	$2.54	$2.59	$2.51	$2.57	$2.28	33,065
2019-03-26	$2.50	$2.54	$2.50	$2.51	$2.23	17,316
2019-03-25	$2.57	$2.57	$2.48	$2.53	$2.25	11,656
2019-03-22	$2.53	$2.55	$2.50	$2.54	$2.26	2,281
2019-03-21	$2.51	$2.57	$2.51	$2.55	$2.27	13,446
2019-03-20	$2.48	$2.54	$2.48	$2.51	$2.23	3,632
2019-03-19	$2.45	$2.51	$2.45	$2.48	$2.20	15,317
2019-03-18	$2.41	$2.55	$2.41	$2.42	$2.15	17,851
2019-03-15	$2.48	$2.51	$2.45	$2.45	$2.18	7,527
2019-03-14	$2.48	$2.50	$2.45	$2.45	$2.18	16,714
2019-03-13	$2.49	$2.57	$2.49	$2.49	$2.21	10,210
2019-03-12	$2.46	$2.52	$2.46	$2.49	$2.21	7,096
2019-03-11	$2.46	$2.48	$2.45	$2.45	$2.18	10,546
2019-03-08	$2.49	$2.52	$2.46	$2.48	$2.20	15,322
2019-03-07	$2.56	$2.56	$2.53	$2.53	$2.20	26,120
2019-03-06	$2.56	$2.56	$2.54	$2.54	$2.21	6,794
2019-03-05	$2.56	$2.58	$2.56	$2.56	$2.23	9,351
2019-03-04	$2.60	$2.62	$2.54	$2.56	$2.23	10,498
2019-03-01	$2.63	$2.65	$2.59	$2.59	$2.26	7,275
2019-02-28	$2.58	$2.65	$2.58	$2.60	$2.27	7,085
2019-02-27	$2.60	$2.65	$2.60	$2.65	$2.31	24,271
2019-02-26	$2.58	$2.60	$2.57	$2.59	$2.26	6,722
2019-02-25	$2.53	$2.60	$2.53	$2.59	$2.26	15,599
2019-02-22	$2.54	$2.59	$2.48	$2.52	$2.20	19,127
2019-02-21	$2.56	$2.57	$2.55	$2.56	$2.23	7,040
2019-02-20	$2.54	$2.59	$2.53	$2.56	$2.23	29,490
2019-02-19	$2.48	$2.54	$2.46	$2.54	$2.21	13,996
2019-02-15	$2.47	$2.49	$2.45	$2.48	$2.16	14,231
2019-02-14	$2.53	$2.54	$2.41	$2.43	$2.12	18,051
2019-02-13	$2.47	$2.56	$2.46	$2.50	$2.18	2,587
2019-02-12	$2.45	$2.54	$2.43	$2.43	$2.12	11,886
2019-02-11	$2.45	$2.50	$2.45	$2.45	$2.13	7,038
2019-02-08	$2.47	$2.51	$2.45	$2.45	$2.13	3,533
2019-02-07	$2.50	$2.54	$2.48	$2.49	$2.17	3,708
2019-02-06	$2.58	$2.58	$2.50	$2.53	$2.20	11,058
2019-02-05	$2.59	$2.59	$2.57	$2.57	$2.24	3,383
2019-02-04	$2.58	$2.60	$2.57	$2.59	$2.26	4,400
2019-02-01	$2.62	$2.62	$2.58	$2.58	$2.25	1,577
2019-01-31	$2.62	$2.65	$2.59	$2.63	$2.29	2,404
2019-01-30	$2.61	$2.65	$2.59	$2.65	$2.31	6,925
2019-01-29	$2.63	$2.64	$2.59	$2.63	$2.29	11,169
2019-01-28	$2.61	$2.63	$2.58	$2.62	$2.28	12,324
2019-01-25	$2.60	$2.62	$2.59	$2.60	$2.27	4,901
2019-01-24	$2.60	$2.61	$2.56	$2.60	$2.27	17,129
2019-01-23	$2.65	$2.65	$2.59	$2.60	$2.27	32,044
2019-01-22	$2.56	$2.65	$2.52	$2.63	$2.29	70,133
2019-01-18	$2.60	$2.60	$2.52	$2.58	$2.25	6,562
2019-01-17	$2.60	$2.62	$2.54	$2.54	$2.21	11,424
2019-01-16	$2.58	$2.62	$2.57	$2.57	$2.24	22,263
2019-01-15	$2.54	$2.60	$2.50	$2.60	$2.27	28,629
2019-01-14	$2.55	$2.57	$2.52	$2.52	$2.20	5,195
2019-01-11	$2.45	$2.59	$2.45	$2.59	$2.26	22,860
2019-01-10	$2.52	$2.55	$2.41	$2.47	$2.15	7,018
2019-01-09	$2.46	$2.55	$2.40	$2.51	$2.19	36,714
2019-01-08	$2.43	$2.45	$2.37	$2.44	$2.13	19,317
2019-01-07	$2.39	$2.41	$2.18	$2.41	$2.10	57,800
2019-01-04	$2.08	$2.39	$2.08	$2.39	$2.08	16,209
2019-01-03	$2.16	$2.16	$2.05	$2.11	$1.84	59,165
2019-01-02	$2.23	$2.32	$2.00	$2.18	$1.90	71,013
2018-12-31	$2.31	$2.39	$2.20	$2.23	$1.94	78,403
2018-12-28	$2.26	$2.37	$2.25	$2.31	$2.01	56,907
2018-12-27	$2.29	$2.43	$2.26	$2.26	$1.97	35,007
2018-12-26	$2.30	$2.39	$2.25	$2.29	$2.00	47,232
2018-12-24	$2.40	$2.40	$2.25	$2.30	$2.00	61,435
2018-12-21	$2.42	$2.43	$2.33	$2.40	$2.09	13,125
2018-12-20	$2.47	$2.47	$2.40	$2.40	$2.09	32,729
2018-12-19	$2.44	$2.50	$2.38	$2.49	$2.17	26,317
2018-12-18	$2.42	$2.46	$2.38	$2.46	$2.14	16,824
2018-12-17	$2.44	$2.45	$2.38	$2.42	$2.11	46,694
2018-12-14	$2.47	$2.53	$2.45	$2.45	$2.13	28,230
2018-12-13	$2.43	$2.54	$2.43	$2.49	$2.17	7,036
2018-12-12	$2.36	$2.44	$2.33	$2.41	$2.10	43,472
2018-12-11	$2.45	$2.48	$2.37	$2.37	$2.06	17,916
2018-12-10	$2.53	$2.53	$2.40	$2.43	$2.12	21,072
2018-12-07	$2.55	$2.55	$2.48	$2.48	$2.16	9,099
2018-12-06	$2.55	$2.55	$2.49	$2.52	$2.20	37,334
2018-12-04	$2.60	$2.60	$2.50	$2.50	$2.18	11,235
2018-12-03	$2.58	$2.60	$2.53	$2.60	$2.27	11,694
2018-11-30	$2.56	$2.61	$2.53	$2.53	$2.20	22,439
2018-11-29	$2.60	$2.63	$2.55	$2.55	$2.22	7,195
2018-11-28	$2.56	$2.59	$2.54	$2.55	$2.22	15,233
2018-11-27	$2.56	$2.57	$2.54	$2.56	$2.23	3,779
2018-11-26	$2.56	$2.59	$2.53	$2.58	$2.25	19,055
2018-11-23	$2.56	$2.59	$2.55	$2.55	$2.22	11,212
2018-11-21	$2.63	$2.63	$2.50	$2.56	$2.23	40,503
2018-11-20	$2.52	$2.62	$2.52	$2.59	$2.26	38,148
2018-11-19	$2.62	$2.64	$2.50	$2.64	$2.30	28,978
2018-11-16	$2.62	$2.63	$2.60	$2.60	$2.27	1,950
2018-11-15	$2.64	$2.64	$2.45	$2.59	$2.26	66,891
2018-11-14	$2.72	$2.72	$2.60	$2.60	$2.27	9,749
2018-11-13	$2.63	$2.69	$2.61	$2.66	$2.32	39,159
2018-11-12	$2.76	$2.76	$2.60	$2.60	$2.27	5,014
2018-11-09	$2.74	$2.79	$2.71	$2.79	$2.43	993
2018-11-08	$2.70	$2.76	$2.61	$2.76	$2.40	17,517
2018-11-07	$2.76	$2.76	$2.70	$2.71	$2.36	8,690
2018-11-06	$2.71	$2.75	$2.70	$2.71	$2.36	22,182
2018-11-05	$2.72	$2.81	$2.67	$2.67	$2.33	3,877
2018-11-02	$2.66	$2.78	$2.66	$2.72	$2.37	18,459
2018-11-01	$2.70	$2.82	$2.67	$2.82	$2.46	9,582
2018-10-31	$2.73	$2.80	$2.67	$2.68	$2.33	9,820
2018-10-30	$2.72	$2.75	$2.70	$2.70	$2.35	89,006
2018-10-29	$2.64	$2.78	$2.64	$2.73	$2.38	13,153
2018-10-26	$2.74	$2.74	$2.71	$2.74	$2.39	4,629
2018-10-25	$2.78	$2.83	$2.70	$2.70	$2.35	16,419
2018-10-24	$2.79	$2.83	$2.73	$2.74	$2.39	28,696
2018-10-23	$2.77	$2.85	$2.73	$2.83	$2.47	33,388
2018-10-22	$2.78	$2.90	$2.78	$2.78	$2.42	39,671
2018-10-19	$2.73	$2.81	$2.73	$2.80	$2.44	23,715
2018-10-18	$2.78	$2.78	$2.72	$2.72	$2.37	13,421
2018-10-17	$2.83	$2.83	$2.66	$2.74	$2.39	9,768
2018-10-16	$2.72	$2.85	$2.72	$2.85	$2.48	38,543
2018-10-15	$2.73	$2.79	$2.65	$2.70	$2.35	8,454
2018-10-12	$2.75	$2.78	$2.73	$2.76	$2.40	9,059
2018-10-11	$2.70	$2.79	$2.69	$2.75	$2.40	30,784
2018-10-10	$2.71	$2.80	$2.65	$2.68	$2.33	14,689
2018-10-09	$2.61	$2.77	$2.61	$2.73	$2.38	12,784
2018-10-08	$2.68	$2.73	$2.60	$2.65	$2.31	16,445
2018-10-05	$2.71	$2.79	$2.66	$2.73	$2.38	13,191
2018-10-04	$2.87	$2.89	$2.65	$2.69	$2.34	25,307
2018-10-03	$2.88	$2.88	$2.73	$2.83	$2.47	30,083
2018-10-02	$2.84	$2.87	$2.67	$2.85	$2.48	36,379
2018-10-01	$2.75	$2.89	$2.70	$2.87	$2.50	29,835
2018-09-28	$2.70	$2.85	$2.70	$2.70	$2.35	24,711
2018-09-27	$2.80	$2.80	$2.70	$2.70	$2.35	22,457
2018-09-26	$2.90	$2.95	$2.80	$2.80	$2.44	12,298
2018-09-25	$2.85	$2.95	$2.80	$2.95	$2.57	44,397
2018-09-24	$2.90	$2.90	$2.80	$2.90	$2.53	16,913
2018-09-21	$2.80	$2.95	$2.73	$2.95	$2.57	35,617
2018-09-20	$2.70	$2.80	$2.60	$2.80	$2.44	21,523
2018-09-19	$2.60	$2.65	$2.55	$2.65	$2.31	37,830
2018-09-18	$2.65	$2.65	$2.60	$2.60	$2.27	11,212
2018-09-17	$2.60	$2.65	$2.55	$2.65	$2.31	58,231
2018-09-14	$2.70	$2.75	$2.60	$2.60	$2.27	19,475
2018-09-13	$2.75	$2.75	$2.60	$2.70	$2.35	37,863
2018-09-12	$2.65	$2.80	$2.65	$2.65	$2.31	30,306
2018-09-11	$2.75	$2.80	$2.65	$2.70	$2.35	20,357
2018-09-10	$2.80	$2.80	$2.65	$2.75	$2.40	43,644
2018-09-07	$2.90	$2.90	$2.75	$2.80	$2.44	43,694
2018-09-06	$2.85	$2.90	$2.85	$2.90	$2.53	12,877
2018-09-05	$3.00	$3.00	$2.85	$2.85	$2.48	16,301
2018-09-04	$2.90	$2.95	$2.85	$2.95	$2.57	71,177
2018-08-31	$2.90	$2.99	$2.81	$2.90	$2.53	30,839
2018-08-30	$2.75	$2.98	$2.75	$2.90	$2.48	200,899
2018-08-29	$2.50	$2.65	$2.50	$2.60	$2.23	21,359
2018-08-28	$2.55	$2.65	$2.55	$2.60	$2.23	45,329
2018-08-27	$2.55	$2.60	$2.55	$2.55	$2.18	22,324
2018-08-24	$2.40	$2.55	$2.40	$2.55	$2.18	19,072
2018-08-23	$2.45	$2.50	$2.40	$2.40	$2.06	17,742
2018-08-22	$2.50	$2.60	$2.30	$2.45	$2.10	154,202
2018-08-21	$2.50	$2.60	$2.50	$2.55	$2.18	11,889
2018-08-20	$2.55	$2.60	$2.49	$2.55	$2.18	60,134
2018-08-17	$2.60	$2.60	$2.55	$2.55	$2.18	7,830
2018-08-16	$2.55	$2.63	$2.50	$2.60	$2.23	12,736
2018-08-15	$2.50	$2.65	$2.36	$2.50	$2.14	28,180
2018-08-14	$2.65	$2.69	$2.46	$2.60	$2.23	125,063
2018-08-13	$2.75	$2.80	$2.75	$2.75	$2.36	9,098
2018-08-10	$2.75	$2.80	$2.75	$2.80	$2.40	9,107
2018-08-09	$2.90	$2.90	$2.80	$2.80	$2.40	17,343
2018-08-08	$2.85	$2.95	$2.85	$2.95	$2.53	17,415
2018-08-07	$2.90	$2.90	$2.80	$2.86	$2.45	14,859
2018-08-06	$2.80	$2.90	$2.80	$2.90	$2.48	43,616
2018-08-03	$2.75	$2.80	$2.75	$2.75	$2.36	5,099
2018-08-02	$2.77	$2.85	$2.75	$2.75	$2.36	10,003
2018-08-01	$2.80	$2.85	$2.75	$2.75	$2.36	15,530
2018-07-31	$2.85	$2.85	$2.80	$2.80	$2.40	13,424
2018-07-30	$2.85	$2.85	$2.80	$2.85	$2.44	15,460
2018-07-27	$2.80	$2.90	$2.80	$2.85	$2.44	13,921
2018-07-26	$2.90	$2.90	$2.80	$2.80	$2.40	13,686
2018-07-25	$2.90	$2.95	$2.80	$2.90	$2.48	34,648
2018-07-24	$2.84	$2.90	$2.81	$2.85	$2.44	5,032
2018-07-23	$2.90	$2.90	$2.84	$2.85	$2.44	7,529
2018-07-20	$2.80	$2.90	$2.77	$2.90	$2.48	19,678
2018-07-19	$2.80	$2.85	$2.75	$2.75	$2.36	19,204
2018-07-18	$2.75	$2.80	$2.70	$2.80	$2.40	30,908
2018-07-17	$2.90	$2.90	$2.70	$2.73	$2.34	51,647
2018-07-16	$2.85	$2.95	$2.85	$2.88	$2.47	52,136
2018-07-13	$2.85	$2.90	$2.80	$2.87	$2.46	29,944
2018-07-12	$2.85	$2.90	$2.65	$2.85	$2.44	170,495
2018-07-11	$2.95	$2.95	$2.86	$2.95	$2.53	12,732
2018-07-10	$2.95	$3.00	$2.90	$2.90	$2.48	17,638
2018-07-09	$3.00	$3.05	$2.85	$2.85	$2.44	25,100
2018-07-06	$3.00	$3.03	$3.00	$3.00	$2.57	11,418
2018-07-05	$3.10	$3.10	$3.00	$3.00	$2.57	27,130
2018-07-03	$3.05	$3.10	$3.05	$3.05	$2.61	6,777
2018-07-02	$3.10	$3.10	$3.00	$3.05	$2.61	14,845
2018-06-29	$3.00	$3.10	$2.95	$3.10	$2.66	10,414
2018-06-28	$2.90	$3.00	$2.90	$3.00	$2.57	41,100
2018-06-27	$2.95	$2.95	$2.90	$2.90	$2.48	19,604
2018-06-26	$3.00	$3.00	$2.90	$2.90	$2.48	37,786
2018-06-25	$3.20	$3.20	$3.00	$3.00	$2.57	21,364
2018-06-22	$3.10	$3.25	$2.95	$3.25	$2.78	245,933
2018-06-21	$3.20	$3.20	$3.10	$3.11	$2.66	12,286
2018-06-20	$3.20	$3.20	$2.99	$3.18	$2.72	56,078
2018-06-19	$3.05	$3.10	$3.00	$3.00	$2.57	61,288
2018-06-18	$3.10	$3.10	$3.00	$3.05	$2.61	11,174
2018-06-15	$3.10	$3.10	$3.00	$3.10	$2.66	21,652
2018-06-14	$3.00	$3.10	$3.00	$3.10	$2.66	19,011
2018-06-13	$3.05	$3.05	$2.95	$3.00	$2.57	23,762
2018-06-12	$3.00	$3.00	$2.90	$3.00	$2.57	28,945
2018-06-11	$2.90	$3.05	$2.85	$2.95	$2.53	69,459
2018-06-08	$2.85	$3.08	$2.85	$3.00	$2.57	60,511
2018-06-07	$2.90	$2.90	$2.83	$2.85	$2.44	14,171
2018-06-06	$2.85	$2.95	$2.83	$2.85	$2.44	42,989
2018-06-05	$2.85	$2.90	$2.75	$2.85	$2.44	32,378
2018-06-04	$2.85	$2.90	$2.85	$2.85	$2.44	11,946
2018-06-01	$2.85	$2.95	$2.85	$2.90	$2.48	33,069
2018-05-31	$3.00	$3.00	$2.85	$2.90	$2.48	36,082
2018-05-30	$2.85	$2.90	$2.79	$2.80	$2.40	23,498
2018-05-29	$2.85	$2.90	$2.85	$2.85	$2.44	25,752
2018-05-25	$2.85	$2.90	$2.84	$2.90	$2.48	6,216
2018-05-24	$2.85	$3.00	$2.85	$2.85	$2.44	29,518
2018-05-23	$2.80	$2.85	$2.75	$2.85	$2.44	50,150
2018-05-22	$2.84	$2.84	$2.80	$2.80	$2.40	7,157
2018-05-21	$2.85	$2.85	$2.80	$2.85	$2.44	11,227
2018-05-18	$2.70	$2.85	$2.70	$2.80	$2.40	31,456
2018-05-17	$2.85	$2.85	$2.80	$2.85	$2.44	20,222
2018-05-16	$2.85	$2.85	$2.75	$2.80	$2.40	39,621
2018-05-15	$2.83	$2.90	$2.75	$2.75	$2.36	22,546
2018-05-14	$2.70	$2.90	$2.70	$2.90	$2.48	67,046
2018-05-11	$2.65	$2.85	$2.65	$2.65	$2.27	39,250
2018-05-10	$2.64	$2.80	$2.60	$2.66	$2.28	41,481
2018-05-09	$2.75	$2.75	$2.60	$2.65	$2.27	96,790
2018-05-08	$2.65	$2.70	$2.65	$2.70	$2.31	12,047
2018-05-07	$2.75	$2.75	$2.65	$2.65	$2.27	23,073
2018-05-04	$2.65	$2.70	$2.65	$2.70	$2.31	28,320
2018-05-03	$2.65	$2.70	$2.65	$2.70	$2.31	13,200
2018-05-02	$2.70	$2.75	$2.65	$2.65	$2.27	22,191
2018-05-01	$2.75	$2.75	$2.65	$2.75	$2.36	35,570
2018-04-30	$2.80	$2.80	$2.75	$2.78	$2.38	8,367
2018-04-27	$2.80	$2.80	$2.70	$2.75	$2.36	30,452
2018-04-26	$2.80	$2.80	$2.75	$2.75	$2.36	2,737
2018-04-25	$2.75	$2.80	$2.75	$2.78	$2.38	12,280
2018-04-24	$2.70	$2.85	$2.70	$2.80	$2.40	43,750
2018-04-23	$2.75	$2.85	$2.75	$2.75	$2.36	14,366
2018-04-20	$2.75	$2.75	$2.70	$2.75	$2.36	33,830
2018-04-19	$2.75	$2.80	$2.75	$2.75	$2.36	10,879
2018-04-18	$2.75	$2.85	$2.70	$2.75	$2.36	38,934
2018-04-17	$2.65	$2.80	$2.65	$2.75	$2.36	46,223
2018-04-16	$2.75	$2.75	$2.60	$2.65	$2.27	26,688
2018-04-13	$2.70	$2.75	$2.65	$2.75	$2.36	20,591
2018-04-12	$2.70	$2.75	$2.70	$2.70	$2.31	12,171
2018-04-11	$2.60	$2.75	$2.60	$2.70	$2.31	70,817
2018-04-10	$2.60	$2.63	$2.60	$2.60	$2.23	5,420
2018-04-09	$2.65	$2.65	$2.60	$2.60	$2.23	16,321
2018-04-06	$2.55	$2.65	$2.55	$2.65	$2.27	57,596
2018-04-05	$2.60	$2.65	$2.55	$2.60	$2.23	36,977
2018-04-04	$2.60	$2.60	$2.55	$2.55	$2.18	16,609
2018-04-03	$2.60	$2.65	$2.60	$2.60	$2.23	40,025
2018-04-02	$2.65	$2.70	$2.60	$2.65	$2.27	21,110
2018-03-29	$2.65	$2.70	$2.65	$2.65	$2.27	22,793
2018-03-28	$2.65	$2.70	$2.56	$2.65	$2.27	34,220
2018-03-27	$2.70	$2.70	$2.65	$2.65	$2.27	51,506
2018-03-26	$2.70	$2.75	$2.55	$2.65	$2.27	33,366
2018-03-23	$2.65	$2.75	$2.63	$2.70	$2.31	50,634
2018-03-22	$2.65	$2.70	$2.60	$2.65	$2.27	48,559
2018-03-21	$2.65	$2.70	$2.65	$2.65	$2.27	26,525
2018-03-20	$2.55	$2.70	$2.55	$2.65	$2.27	43,373
2018-03-19	$2.65	$2.65	$2.50	$2.55	$2.18	53,300
2018-03-16	$2.50	$2.65	$2.40	$2.65	$2.27	44,344
2018-03-15	$2.60	$2.60	$2.40	$2.40	$2.06	232,091
2018-03-14	$2.59	$2.60	$2.55	$2.60	$2.23	88,318
2018-03-13	$2.50	$2.60	$2.50	$2.55	$2.18	29,559
2018-03-12	$2.60	$2.64	$2.55	$2.55	$2.18	19,747
2018-03-09	$2.55	$2.65	$2.55	$2.60	$2.23	27,490
2018-03-08	$2.55	$2.60	$2.45	$2.60	$2.23	47,190
2018-03-07	$2.55	$2.65	$2.55	$2.55	$2.14	16,058
2018-03-06	$2.65	$2.65	$2.55	$2.55	$2.14	44,841
2018-03-05	$2.65	$2.65	$2.60	$2.65	$2.23	7,646
2018-03-02	$2.55	$2.65	$2.55	$2.65	$2.23	13,636
2018-03-01	$2.60	$2.70	$2.55	$2.55	$2.14	91,906
2018-02-28	$2.65	$2.75	$2.60	$2.60	$2.18	62,763
2018-02-27	$2.65	$2.68	$2.60	$2.60	$2.18	39,725
2018-02-26	$2.65	$2.70	$2.60	$2.65	$2.23	46,205
2018-02-23	$2.70	$2.70	$2.60	$2.70	$2.27	24,186
2018-02-22	$2.65	$2.70	$2.60	$2.65	$2.23	11,462
2018-02-21	$2.60	$2.71	$2.55	$2.60	$2.18	47,936
2018-02-20	$2.55	$2.65	$2.55	$2.60	$2.18	26,902
2018-02-16	$2.60	$2.75	$2.55	$2.55	$2.14	41,238
2018-02-15	$2.65	$2.75	$2.60	$2.65	$2.23	59,078
2018-02-14	$2.60	$2.70	$2.55	$2.65	$2.23	65,612
2018-02-13	$2.70	$2.70	$2.60	$2.60	$2.18	53,302
2018-02-12	$2.70	$2.70	$2.65	$2.65	$2.23	24,632
2018-02-09	$2.65	$2.70	$2.60	$2.65	$2.23	68,397
2018-02-08	$2.65	$2.69	$2.60	$2.65	$2.23	23,428
2018-02-07	$2.65	$2.76	$2.60	$2.60	$2.18	64,302
2018-02-06	$2.40	$2.65	$2.40	$2.60	$2.18	117,572
2018-02-05	$2.55	$2.58	$2.45	$2.50	$2.10	106,856
2018-02-02	$2.55	$2.60	$2.41	$2.55	$2.14	71,366
2018-02-01	$2.55	$2.60	$2.48	$2.55	$2.14	169,142
2018-01-31	$2.60	$2.60	$2.50	$2.50	$2.10	71,740
2018-01-30	$2.55	$2.60	$2.46	$2.55	$2.14	302,556
2018-01-29	$2.70	$2.70	$2.55	$2.55	$2.14	86,577
2018-01-26	$2.60	$2.70	$2.60	$2.70	$2.27	35,499
2018-01-25	$2.60	$2.70	$2.56	$2.60	$2.18	75,669
2018-01-24	$2.75	$2.75	$2.58	$2.60	$2.18	51,883
2018-01-23	$2.50	$2.75	$2.50	$2.60	$2.18	300,915
2018-01-22	$2.55	$2.60	$2.48	$2.50	$2.10	92,372
2018-01-19	$2.60	$2.60	$2.40	$2.40	$2.02	359,982
2018-01-18	$2.45	$2.50	$2.45	$2.50	$2.10	23,661
2018-01-17	$2.60	$2.60	$2.45	$2.45	$2.06	78,175
2018-01-16	$2.60	$2.60	$2.50	$2.55	$2.14	147,484
2018-01-12	$2.65	$2.65	$2.55	$2.60	$2.18	150,585
2018-01-11	$2.50	$2.65	$2.50	$2.60	$2.18	79,849
2018-01-10	$2.65	$2.65	$2.50	$2.50	$2.10	100,009
2018-01-09	$2.60	$2.60	$2.50	$2.60	$2.18	65,364
2018-01-08	$2.45	$2.65	$2.45	$2.55	$2.14	93,707
2018-01-05	$2.50	$2.55	$2.45	$2.50	$2.10	174,006
2018-01-04	$2.35	$2.50	$2.30	$2.48	$2.08	190,285
2018-01-03	$2.35	$2.40	$2.30	$2.30	$1.93	96,517
2018-01-02	$2.40	$2.40	$2.35	$2.35	$1.97	92,090
2017-12-29	$2.30	$2.45	$2.30	$2.40	$2.02	88,794
2017-12-28	$2.35	$2.40	$2.25	$2.30	$1.93	119,352
2017-12-27	$2.40	$2.45	$2.30	$2.35	$1.97	134,336
2017-12-26	$2.45	$2.45	$2.35	$2.35	$1.97	130,811
2017-12-22	$2.40	$2.50	$2.40	$2.45	$2.06	66,772
2017-12-21	$2.40	$2.45	$2.35	$2.40	$2.02	162,551
2017-12-20	$2.40	$2.45	$2.35	$2.40	$2.02	91,200
2017-12-19	$2.35	$2.45	$2.30	$2.35	$1.97	149,454
2017-12-18	$2.45	$2.50	$2.28	$2.35	$1.97	247,935
2017-12-15	$2.45	$2.50	$2.38	$2.40	$2.02	115,854
2017-12-14	$2.40	$2.50	$2.40	$2.40	$2.02	82,900
2017-12-13	$2.45	$2.50	$2.40	$2.40	$2.02	76,100
2017-12-12	$2.50	$2.55	$2.45	$2.45	$2.06	53,361
2017-12-11	$2.60	$2.60	$2.45	$2.45	$2.06	120,464
2017-12-08	$2.55	$2.65	$2.55	$2.65	$2.23	80,901
2017-12-07	$2.50	$2.60	$2.50	$2.50	$2.10	51,240
2017-12-06	$2.50	$2.60	$2.50	$2.50	$2.10	39,118
2017-12-05	$2.55	$2.60	$2.40	$2.50	$2.10	59,513
2017-12-04	$2.65	$2.65	$2.50	$2.55	$2.14	80,746
2017-12-01	$2.40	$2.65	$2.40	$2.60	$2.18	312,405
2017-11-30	$2.50	$2.55	$2.40	$2.40	$2.02	136,272
2017-11-29	$2.60	$2.70	$2.50	$2.50	$2.10	56,287
2017-11-28	$2.50	$2.75	$2.50	$2.55	$2.14	197,695
2017-11-27	$2.60	$2.65	$2.50	$2.50	$2.10	64,010
2017-11-24	$2.50	$2.65	$2.50	$2.60	$2.18	64,782
2017-11-22	$2.65	$2.69	$2.50	$2.50	$2.10	241,862
2017-11-21	$2.80	$2.85	$2.65	$2.65	$2.23	180,935
2017-11-20	$2.75	$2.80	$2.73	$2.80	$2.35	86,786
2017-11-17	$2.75	$2.80	$2.75	$2.75	$2.31	98,070
2017-11-16	$2.90	$2.90	$2.70	$2.75	$2.31	136,213
2017-11-15	$3.00	$3.00	$2.60	$2.95	$2.48	355,670
2017-11-14	$3.95	$3.95	$2.60	$2.95	$2.48	1,302,510
2017-11-13	$4.20	$4.45	$4.20	$4.40	$3.70	70,729
2017-11-10	$4.25	$4.40	$4.15	$4.20	$3.53	59,744
2017-11-09	$4.25	$4.30	$4.15	$4.28	$3.59	20,603
2017-11-08	$4.30	$4.35	$4.25	$4.25	$3.57	12,792
2017-11-07	$4.30	$4.45	$4.20	$4.25	$3.57	25,425
2017-11-06	$4.35	$4.55	$4.30	$4.35	$3.66	92,607
2017-11-03	$4.45	$4.45	$4.15	$4.25	$3.57	116,201
2017-11-02	$4.15	$4.38	$4.10	$4.15	$3.49	117,369
2017-11-01	$4.25	$4.40	$4.10	$4.20	$3.53	85,690
2017-10-31	$4.00	$4.45	$3.95	$4.20	$3.53	208,160
2017-10-30	$3.95	$4.10	$3.95	$4.00	$3.36	24,127
2017-10-27	$3.85	$4.15	$3.85	$4.05	$3.40	119,136
2017-10-26	$3.85	$3.90	$3.85	$3.90	$3.28	12,968
2017-10-25	$3.95	$3.95	$3.85	$3.85	$3.24	50,493
2017-10-24	$3.95	$3.95	$3.85	$3.90	$3.28	11,069
2017-10-23	$3.95	$3.95	$3.85	$3.90	$3.28	33,425
2017-10-20	$4.00	$4.00	$3.85	$3.95	$3.32	35,874
2017-10-19	$3.85	$4.00	$3.85	$3.95	$3.32	42,909
2017-10-18	$3.95	$4.00	$3.90	$3.90	$3.28	42,240
2017-10-17	$4.00	$4.10	$3.95	$3.95	$3.32	39,703
2017-10-16	$4.10	$4.30	$4.00	$4.00	$3.36	63,011
2017-10-13	$4.10	$4.20	$4.05	$4.10	$3.45	49,274
2017-10-12	$4.15	$4.35	$4.10	$4.10	$3.45	42,801
2017-10-11	$4.30	$4.35	$4.15	$4.15	$3.49	38,081
2017-10-10	$4.40	$4.60	$4.15	$4.25	$3.57	140,476
2017-10-09	$4.10	$4.40	$3.85	$4.30	$3.61	231,199
2017-10-06	$4.15	$4.20	$3.90	$4.00	$3.36	28,104
2017-10-05	$4.10	$4.30	$4.01	$4.10	$3.45	102,508
2017-10-04	$4.10	$4.10	$4.05	$4.05	$3.40	25,620
2017-10-03	$4.15	$4.15	$4.00	$4.05	$3.40	45,652
2017-10-02	$3.95	$4.10	$3.95	$4.10	$3.45	67,027
2017-09-29	$4.00	$4.15	$3.85	$3.85	$3.24	85,995
2017-09-28	$4.00	$4.05	$3.95	$3.95	$3.32	22,399
2017-09-27	$4.05	$4.05	$3.95	$3.95	$3.32	56,861
2017-09-26	$4.00	$4.05	$3.99	$4.05	$3.40	23,131
2017-09-25	$4.10	$4.15	$3.95	$3.95	$3.32	94,374
2017-09-22	$4.00	$4.05	$3.70	$4.00	$3.36	118,376
2017-09-21	$3.60	$3.95	$3.60	$3.80	$3.19	159,208
2017-09-20	$3.60	$3.65	$3.55	$3.65	$3.07	43,995
2017-09-19	$3.50	$3.69	$3.50	$3.50	$2.94	33,393
2017-09-18	$3.75	$3.80	$3.50	$3.55	$2.98	191,209
2017-09-15	$3.80	$3.85	$3.70	$3.70	$3.11	48,648
2017-09-14	$3.95	$3.95	$3.80	$3.80	$3.19	39,367
2017-09-13	$3.85	$3.90	$3.85	$3.90	$3.28	23,670
2017-09-12	$3.90	$3.90	$3.83	$3.90	$3.28	27,312
2017-09-11	$3.75	$3.90	$3.75	$3.90	$3.28	22,950
2017-09-08	$3.75	$3.80	$3.75	$3.75	$3.15	41,213
2017-09-07	$3.85	$3.90	$3.75	$3.75	$3.15	39,425
2017-09-06	$3.80	$3.80	$3.75	$3.80	$3.19	40,503
2017-09-05	$3.80	$3.85	$3.70	$3.70	$3.11	51,986
2017-09-01	$3.80	$3.85	$3.75	$3.80	$3.19	31,779
2017-08-31	$3.85	$3.90	$3.80	$3.80	$3.19	30,636
2017-08-30	$3.90	$3.90	$3.75	$3.85	$3.24	45,295
2017-08-29	$3.70	$3.95	$3.70	$3.90	$3.24	51,146
2017-08-28	$3.80	$3.95	$3.75	$3.75	$3.11	52,452
2017-08-25	$3.75	$3.80	$3.70	$3.75	$3.11	29,301
2017-08-24	$3.70	$3.75	$3.70	$3.75	$3.11	57,966
2017-08-23	$3.60	$3.75	$3.60	$3.65	$3.03	55,200
2017-08-22	$3.80	$3.81	$3.70	$3.70	$3.07	46,708
2017-08-21	$3.70	$3.80	$3.70	$3.75	$3.11	45,037
2017-08-18	$3.90	$3.92	$3.65	$3.75	$3.11	62,769
2017-08-17	$3.90	$4.00	$3.90	$3.90	$3.24	69,685
2017-08-16	$4.00	$4.05	$3.85	$3.95	$3.28	109,898
2017-08-15	$4.30	$4.30	$3.90	$3.90	$3.24	67,686
2017-08-14	$4.25	$4.30	$4.08	$4.30	$3.57	51,498
2017-08-11	$4.15	$4.25	$4.10	$4.10	$3.40	39,002
2017-08-10	$4.30	$4.30	$4.10	$4.20	$3.48	44,244
2017-08-09	$4.30	$4.30	$4.20	$4.20	$3.48	95,137
2017-08-08	$4.20	$4.20	$4.08	$4.20	$3.48	32,156
2017-08-07	$4.15	$4.20	$4.05	$4.20	$3.48	49,667
2017-08-04	$4.10	$4.20	$4.05	$4.15	$3.44	31,838
2017-08-03	$4.00	$4.20	$4.00	$4.20	$3.48	44,290
2017-08-02	$4.10	$4.19	$3.95	$4.00	$3.32	104,875
2017-08-01	$4.10	$4.25	$4.08	$4.10	$3.40	56,013
2017-07-31	$4.20	$4.30	$4.19	$4.30	$3.57	29,362
2017-07-28	$4.10	$4.25	$4.05	$4.25	$3.53	28,460
2017-07-27	$4.05	$4.20	$4.05	$4.08	$3.38	18,913
2017-07-26	$4.10	$4.25	$4.05	$4.10	$3.40	77,321
2017-07-25	$4.10	$4.20	$4.00	$4.00	$3.32	30,601
2017-07-24	$4.15	$4.35	$4.00	$4.10	$3.40	111,126
2017-07-21	$4.40	$4.40	$4.05	$4.15	$3.44	27,257
2017-07-20	$4.35	$4.40	$4.30	$4.40	$3.65	55,446
2017-07-19	$4.30	$4.35	$4.15	$4.30	$3.57	56,248
2017-07-18	$4.35	$4.38	$4.15	$4.30	$3.57	57,035
2017-07-17	$4.05	$4.45	$4.05	$4.35	$3.61	143,000
2017-07-14	$4.05	$4.20	$4.00	$4.05	$3.36	59,908
2017-07-13	$4.15	$4.15	$4.00	$4.10	$3.40	49,731
2017-07-12	$3.85	$4.20	$3.85	$4.10	$3.40	109,110
2017-07-11	$3.90	$3.93	$3.80	$3.80	$3.15	38,471
2017-07-10	$3.75	$4.05	$3.75	$3.90	$3.24	122,372
2017-07-07	$3.85	$3.90	$3.75	$3.80	$3.15	60,239
2017-07-06	$3.85	$3.95	$3.78	$3.90	$3.24	35,164
2017-07-05	$4.00	$4.00	$3.75	$3.85	$3.19	132,809
2017-07-03	$4.20	$4.25	$4.00	$4.00	$3.32	64,294
2017-06-30	$4.10	$4.25	$4.08	$4.25	$3.53	123,701
2017-06-29	$3.90	$4.16	$3.90	$4.10	$3.40	119,485
2017-06-28	$3.95	$4.05	$3.90	$3.90	$3.24	66,040
2017-06-27	$4.05	$4.05	$3.90	$3.90	$3.24	82,203
2017-06-26	$4.00	$4.05	$4.00	$4.00	$3.32	42,392
2017-06-23	$4.00	$4.05	$3.93	$3.95	$3.28	61,163
2017-06-22	$4.00	$4.10	$4.00	$4.05	$3.36	40,741
2017-06-21	$4.10	$4.15	$4.00	$4.05	$3.36	57,126
2017-06-20	$4.15	$4.15	$4.00	$4.15	$3.44	34,058
2017-06-19	$3.90	$4.15	$3.90	$4.10	$3.40	119,695
2017-06-16	$4.20	$4.20	$3.90	$3.90	$3.24	122,025
2017-06-15	$4.05	$4.15	$4.00	$4.15	$3.44	27,908
2017-06-14	$4.05	$4.20	$4.00	$4.08	$3.38	54,603
2017-06-13	$4.00	$4.15	$3.95	$4.00	$3.32	51,973
2017-06-12	$4.10	$4.15	$3.80	$3.95	$3.28	156,642
2017-06-09	$4.15	$4.30	$4.10	$4.10	$3.40	117,019
2017-06-08	$4.20	$4.30	$4.10	$4.10	$3.40	85,342
2017-06-07	$4.20	$4.40	$4.10	$4.20	$3.48	153,636
2017-06-06	$4.25	$4.30	$4.12	$4.25	$3.53	108,498
2017-06-05	$4.40	$4.40	$4.20	$4.30	$3.57	75,499
2017-06-02	$4.40	$4.43	$4.30	$4.40	$3.65	154,847
2017-06-01	$4.15	$4.40	$4.15	$4.30	$3.57	230,022
2017-05-31	$4.15	$4.20	$3.90	$4.10	$3.40	233,182
2017-05-30	$4.45	$4.45	$4.15	$4.20	$3.48	126,869
2017-05-26	$4.20	$4.35	$4.20	$4.35	$3.61	110,301
2017-05-25	$4.40	$4.46	$4.20	$4.20	$3.48	133,140
2017-05-24	$4.35	$4.40	$4.30	$4.40	$3.65	84,655
2017-05-23	$4.40	$4.45	$4.26	$4.30	$3.57	87,728
2017-05-22	$4.35	$4.50	$4.35	$4.45	$3.69	67,613
2017-05-19	$4.40	$4.50	$4.30	$4.35	$3.61	109,593
2017-05-18	$4.30	$4.45	$4.30	$4.40	$3.65	79,539
2017-05-17	$4.45	$4.48	$4.20	$4.40	$3.65	212,353
2017-05-16	$4.70	$4.70	$4.45	$4.45	$3.69	118,120
2017-05-15	$4.75	$4.85	$4.60	$4.65	$3.86	120,054
2017-05-12	$4.80	$4.90	$4.75	$4.75	$3.94	118,484
2017-05-11	$4.55	$4.85	$4.55	$4.85	$4.02	81,621
2017-05-10	$4.70	$4.95	$4.70	$4.75	$3.94	223,378
2017-05-09	$4.75	$4.75	$4.65	$4.70	$3.90	76,788
2017-05-08	$4.60	$4.80	$4.55	$4.75	$3.94	159,433
2017-05-05	$4.60	$4.65	$4.50	$4.55	$3.77	85,588
2017-05-04	$4.65	$4.75	$4.55	$4.65	$3.86	80,211
2017-05-03	$4.75	$4.75	$4.60	$4.65	$3.86	94,491
2017-05-02	$4.75	$4.85	$4.65	$4.80	$3.98	135,247
2017-05-01	$4.80	$4.85	$4.65	$4.80	$3.98	158,114
2017-04-28	$4.90	$4.95	$4.80	$4.80	$3.98	125,726
2017-04-27	$4.95	$4.95	$4.81	$4.95	$4.11	94,365
2017-04-26	$4.80	$5.00	$4.80	$5.00	$4.15	228,021
2017-04-25	$4.75	$4.90	$4.75	$4.85	$4.02	117,084
2017-04-24	$4.95	$4.95	$4.75	$4.80	$3.98	195,921
2017-04-21	$4.80	$4.95	$4.75	$4.95	$4.11	292,038
2017-04-20	$4.70	$4.80	$4.65	$4.80	$3.98	114,366
2017-04-19	$4.70	$4.70	$4.60	$4.70	$3.90	87,201
2017-04-18	$4.65	$4.70	$4.55	$4.70	$3.90	115,249
2017-04-17	$4.60	$4.70	$4.60	$4.65	$3.86	143,145
2017-04-13	$4.50	$4.70	$4.49	$4.65	$3.86	128,901
2017-04-12	$4.50	$4.65	$4.41	$4.55	$3.77	168,705
2017-04-11	$4.60	$4.69	$4.45	$4.60	$3.82	299,636
2017-04-10	$4.80	$4.85	$4.65	$4.70	$3.90	169,251
2017-04-07	$4.85	$4.88	$4.70	$4.85	$4.02	280,355
2017-04-06	$4.90	$4.94	$4.80	$4.90	$4.06	191,126
2017-04-05	$4.80	$4.85	$4.65	$4.85	$4.02	252,244
2017-04-04	$4.55	$4.80	$4.55	$4.75	$3.94	209,231
2017-04-03	$4.85	$4.85	$4.58	$4.60	$3.82	208,662
2017-03-31	$4.70	$4.85	$4.65	$4.85	$4.02	245,077
2017-03-30	$4.70	$4.75	$4.55	$4.75	$3.94	205,384
2017-03-29	$4.55	$4.75	$4.55	$4.75	$3.94	265,044
2017-03-28	$4.65	$4.70	$4.55	$4.55	$3.77	187,211
2017-03-27	$4.50	$4.70	$4.45	$4.70	$3.90	520,656
2017-03-24	$4.75	$4.90	$4.60	$4.80	$3.98	174,674
2017-03-23	$4.80	$4.90	$4.65	$4.80	$3.98	301,538
2017-03-22	$4.85	$4.89	$4.55	$4.80	$3.98	493,444
2017-03-21	$5.00	$5.00	$4.75	$4.90	$4.06	574,337
2017-03-20	$4.90	$5.05	$4.45	$5.00	$4.15	824,884
2017-03-17	$4.45	$4.75	$4.20	$4.70	$3.90	352,115
2017-03-16	$4.60	$4.75	$3.82	$4.40	$3.65	1,023,989
2017-03-15	$4.25	$4.55	$4.16	$4.55	$3.77	566,240
2017-03-14	$4.25	$4.30	$4.05	$4.25	$3.53	360,950
2017-03-13	$4.10	$4.30	$3.95	$4.20	$3.48	721,922
2017-03-10	$4.05	$4.05	$3.90	$4.00	$3.32	285,899
2017-03-09	$4.00	$4.05	$3.90	$4.00	$3.32	271,824
2017-03-08	$4.05	$4.05	$3.85	$4.00	$3.32	140,581
2017-03-07	$3.90	$4.10	$3.80	$4.05	$3.36	365,129
2017-03-06	$3.75	$3.90	$3.65	$3.85	$3.19	247,924
2017-03-03	$3.70	$3.85	$3.70	$3.80	$3.15	98,723
2017-03-02	$3.70	$3.80	$3.62	$3.80	$3.15	115,387
2017-03-01	$3.75	$3.80	$3.65	$3.65	$3.03	135,159
2017-02-28	$3.75	$3.95	$3.60	$3.70	$3.03	324,130
2017-02-27	$3.55	$3.75	$3.45	$3.70	$3.03	279,320
2017-02-24	$3.60	$3.60	$3.40	$3.50	$2.86	230,875
2017-02-23	$3.70	$3.70	$3.50	$3.60	$2.95	65,330
2017-02-22	$3.60	$3.70	$3.60	$3.65	$2.99	158,893
2017-02-21	$3.55	$3.65	$3.50	$3.55	$2.91	187,638
2017-02-17	$3.65	$3.70	$3.58	$3.60	$2.95	153,499
2017-02-16	$3.65	$3.70	$3.60	$3.65	$2.99	174,079
2017-02-15	$3.60	$3.70	$3.55	$3.65	$2.99	88,149
2017-02-14	$3.75	$3.75	$3.55	$3.60	$2.95	208,930
2017-02-13	$3.80	$3.81	$3.65	$3.70	$3.03	196,098
2017-02-10	$3.75	$3.85	$3.65	$3.75	$3.07	205,342
2017-02-09	$3.85	$3.90	$3.68	$3.75	$3.07	131,109
2017-02-08	$3.75	$3.90	$3.75	$3.80	$3.11	111,401
2017-02-07	$3.85	$3.90	$3.70	$3.80	$3.11	175,798
2017-02-06	$3.70	$3.86	$3.65	$3.80	$3.11	193,904
2017-02-03	$3.80	$3.80	$3.71	$3.80	$3.11	73,452
2017-02-02	$3.80	$3.80	$3.72	$3.80	$3.11	54,338
2017-02-01	$3.75	$3.80	$3.70	$3.80	$3.11	71,143
2017-01-31	$3.80	$3.80	$3.70	$3.75	$3.07	45,889
2017-01-30	$3.80	$3.85	$3.68	$3.80	$3.11	123,907
2017-01-27	$3.90	$3.90	$3.75	$3.80	$3.11	90,859
2017-01-26	$3.90	$3.94	$3.76	$3.85	$3.15	78,636
2017-01-25	$3.95	$4.00	$3.80	$3.85	$3.15	166,053
2017-01-24	$3.95	$4.00	$3.90	$4.00	$3.27	170,546
2017-01-23	$4.00	$4.15	$3.70	$3.90	$3.19	420,785
2017-01-20	$3.90	$4.00	$3.90	$3.95	$3.23	315,677
2017-01-19	$3.70	$4.00	$3.65	$3.90	$3.19	488,035
2017-01-18	$3.60	$3.75	$3.60	$3.70	$3.03	173,663
2017-01-17	$3.70	$3.75	$3.50	$3.55	$2.91	228,563
2017-01-13	$3.60	$3.65	$3.47	$3.55	$2.91	225,680
2017-01-12	$3.60	$3.75	$3.50	$3.60	$2.95	145,239
2017-01-11	$3.70	$3.70	$3.60	$3.60	$2.95	210,566
2017-01-10	$3.75	$3.80	$3.60	$3.70	$3.03	480,350
2017-01-09	$3.50	$3.70	$3.50	$3.65	$2.99	386,675
2017-01-06	$3.50	$3.55	$3.45	$3.45	$2.82	154,485
2017-01-05	$3.50	$3.50	$3.40	$3.40	$2.78	148,395
2017-01-04	$3.40	$3.60	$3.30	$3.30	$2.70	310,447
2017-01-03	$3.35	$3.40	$3.30	$3.35	$2.74	145,061
2016-12-30	$3.25	$3.40	$3.20	$3.40	$2.78	48,899
2016-12-29	$3.30	$3.30	$3.20	$3.25	$2.66	70,398
2016-12-28	$3.30	$3.35	$3.20	$3.25	$2.66	46,292
2016-12-27	$3.00	$3.30	$3.00	$3.20	$2.62	93,678
2016-12-23	$3.15	$3.20	$3.05	$3.15	$2.58	75,093
2016-12-22	$3.10	$3.25	$3.10	$3.15	$2.58	8,435
2016-12-21	$3.15	$3.30	$3.05	$3.15	$2.58	245,497
2016-12-20	$3.15	$3.20	$3.10	$3.20	$2.62	58,847
2016-12-19	$3.15	$3.20	$3.00	$3.10	$2.54	103,046
2016-12-16	$3.15	$3.25	$3.05	$3.20	$2.62	57,222
2016-12-15	$3.20	$3.30	$3.15	$3.20	$2.62	40,612
2016-12-14	$3.30	$3.40	$3.20	$3.25	$2.66	83,860
2016-12-13	$3.45	$3.45	$3.20	$3.25	$2.66	164,473
2016-12-12	$3.10	$3.45	$3.10	$3.40	$2.78	212,352
2016-12-09	$3.40	$3.50	$3.05	$3.20	$2.62	310,656
2016-12-08	$3.30	$3.40	$3.30	$3.30	$2.70	112,559
2016-12-07	$3.30	$3.35	$3.25	$3.35	$2.74	72,888
2016-12-06	$3.15	$3.30	$3.15	$3.25	$2.66	74,009
2016-12-05	$3.25	$3.30	$3.15	$3.20	$2.62	335,363
2016-12-02	$3.10	$3.20	$3.00	$3.10	$2.54	46,092
2016-12-01	$3.15	$3.20	$3.08	$3.20	$2.62	106,707
2016-11-30	$3.00	$3.20	$3.00	$3.10	$2.54	114,941
2016-11-29	$3.10	$3.15	$2.96	$3.05	$2.50	65,999
2016-11-28	$3.05	$3.20	$2.90	$3.05	$2.50	114,079
2016-11-25	$3.05	$3.15	$3.00	$3.10	$2.54	51,091
2016-11-23	$2.85	$3.05	$2.85	$3.00	$2.45	39,975
2016-11-22	$3.00	$3.20	$2.85	$2.85	$2.33	74,397
2016-11-21	$3.10	$3.20	$2.72	$2.95	$2.41	386,644
2016-11-18	$2.80	$3.00	$2.75	$3.00	$2.45	214,440
2016-11-17	$2.80	$2.80	$2.70	$2.75	$2.25	119,475
2016-11-16	$2.80	$2.80	$2.66	$2.75	$2.25	415,547
2016-11-15	$2.80	$2.80	$2.70	$2.73	$2.23	292,143
2016-11-14	$2.85	$2.85	$2.70	$2.80	$2.29	91,143
2016-11-11	$2.75	$2.80	$2.65	$2.70	$2.21	140,427
2016-11-10	$2.70	$2.75	$2.65	$2.70	$2.21	21,510
2016-11-09	$2.70	$2.70	$2.61	$2.65	$2.17	10,045
2016-11-08	$2.64	$2.70	$2.60	$2.65	$2.17	37,133
2016-11-07	$2.70	$2.70	$2.50	$2.70	$2.21	32,823
2016-11-04	$2.75	$2.75	$2.65	$2.65	$2.17	15,024
2016-11-03	$2.75	$2.75	$2.70	$2.70	$2.21	3,857
2016-11-02	$2.75	$2.75	$2.65	$2.70	$2.21	3,906
2016-11-01	$2.75	$2.75	$2.65	$2.70	$2.21	160,531
2016-10-31	$2.75	$2.75	$2.70	$2.75	$2.25	17,449
2016-10-28	$2.70	$2.79	$2.70	$2.71	$2.22	30,228
2016-10-27	$2.80	$2.80	$2.66	$2.72	$2.23	27,165
2016-10-26	$2.82	$2.83	$2.72	$2.72	$2.23	28,799
2016-10-25	$2.80	$2.81	$2.70	$2.80	$2.29	66,273
2016-10-24	$2.80	$2.80	$2.75	$2.78	$2.27	33,836
2016-10-21	$2.80	$2.80	$2.75	$2.79	$2.28	24,335
2016-10-20	$2.74	$2.80	$2.70	$2.78	$2.28	69,273
2016-10-19	$2.73	$2.79	$2.61	$2.73	$2.23	151,756
2016-10-18	$2.71	$2.82	$2.61	$2.69	$2.20	446,727
2016-10-17	$2.68	$2.73	$2.67	$2.67	$2.18	23,569
2016-10-14	$2.70	$2.74	$2.70	$2.70	$2.21	7,722
2016-10-13	$2.71	$2.75	$2.68	$2.68	$2.19	17,696
2016-10-12	$2.75	$2.75	$2.69	$2.71	$2.22	46,841
2016-10-11	$2.75	$2.75	$2.71	$2.73	$2.23	19,071
2016-10-10	$2.77	$2.77	$2.70	$2.77	$2.27	38,565
2016-10-07	$2.75	$2.75	$2.69	$2.75	$2.25	16,671
2016-10-06	$2.72	$2.75	$2.72	$2.75	$2.25	7,804
2016-10-05	$2.77	$2.77	$2.71	$2.75	$2.25	18,501
2016-10-04	$2.75	$2.75	$2.71	$2.75	$2.25	37,583
2016-10-03	$2.75	$2.77	$2.73	$2.75	$2.25	7,647
2016-09-30	$2.70	$2.77	$2.70	$2.73	$2.23	22,792
2016-09-29	$2.75	$2.77	$2.72	$2.72	$2.23	8,576
2016-09-28	$2.77	$2.77	$2.73	$2.77	$2.27	8,835
2016-09-27	$2.77	$2.77	$2.75	$2.77	$2.27	8,643
2016-09-26	$2.76	$2.76	$2.68	$2.76	$2.26	14,220
2016-09-23	$2.71	$2.76	$2.70	$2.72	$2.23	12,616
2016-09-22	$2.68	$2.76	$2.68	$2.69	$2.20	5,167
2016-09-21	$2.69	$2.75	$2.68	$2.69	$2.20	23,851
2016-09-20	$2.75	$2.76	$2.70	$2.71	$2.21	3,936
2016-09-19	$2.68	$2.77	$2.66	$2.73	$2.23	25,251
2016-09-16	$2.70	$2.70	$2.63	$2.70	$2.21	43,678
2016-09-15	$2.70	$2.75	$2.62	$2.66	$2.18	15,869
2016-09-14	$2.71	$2.74	$2.66	$2.68	$2.19	67,487
2016-09-13	$2.68	$2.77	$2.68	$2.69	$2.20	19,116
2016-09-12	$2.81	$2.81	$2.67	$2.70	$2.21	19,164
2016-09-09	$2.75	$2.80	$2.65	$2.77	$2.27	49,250
2016-09-08	$2.71	$2.80	$2.71	$2.78	$2.27	32,550
2016-09-07	$2.74	$2.75	$2.66	$2.66	$2.18	48,501
2016-09-06	$2.68	$2.75	$2.67	$2.74	$2.24	22,706
2016-09-02	$2.74	$2.75	$2.71	$2.71	$2.22	34,421
2016-09-01	$2.74	$2.75	$2.66	$2.75	$2.25	13,256
2016-08-31	$2.67	$2.75	$2.67	$2.71	$2.22	49,140
2016-08-30	$2.77	$2.77	$2.66	$2.66	$2.18	16,779
2016-08-29	$2.76	$2.79	$2.68	$2.76	$2.26	49,516
2016-08-26	$2.78	$2.80	$2.66	$2.73	$2.23	68,668
2016-08-25	$2.79	$2.80	$2.75	$2.76	$2.26	19,412
2016-08-24	$2.73	$2.78	$2.70	$2.77	$2.27	11,199
2016-08-23	$2.73	$2.73	$2.67	$2.72	$2.23	1,011
2016-08-22	$2.72	$2.81	$2.64	$2.69	$2.20	43,643
2016-08-19	$2.74	$2.89	$2.68	$2.70	$2.21	63,336
2016-08-18	$2.72	$2.75	$2.62	$2.72	$2.23	74,582
2016-08-17	$2.60	$2.71	$2.60	$2.70	$2.21	42,348
2016-08-16	$2.70	$2.74	$2.58	$2.60	$2.13	107,628
2016-08-15	$2.65	$2.70	$2.58	$2.69	$2.20	13,646
2016-08-12	$2.62	$2.70	$2.61	$2.61	$2.14	9,449
2016-08-11	$2.60	$2.65	$2.54	$2.65	$2.17	18,761
2016-08-10	$2.64	$2.69	$2.60	$2.60	$2.13	24,503
2016-08-09	$2.69	$2.70	$2.57	$2.69	$2.20	27,447
2016-08-08	$2.70	$2.70	$2.61	$2.66	$2.18	26,963
2016-08-05	$2.56	$2.70	$2.56	$2.68	$2.19	106,030
2016-08-04	$2.62	$2.62	$2.50	$2.57	$2.10	30,077
2016-08-03	$2.59	$2.63	$2.52	$2.57	$2.10	14,305
2016-08-02	$2.50	$2.63	$2.46	$2.61	$2.14	16,916
2016-08-01	$2.50	$2.50	$2.43	$2.48	$2.03	29,017
2016-07-29	$2.54	$2.57	$2.46	$2.46	$2.01	14,355
2016-07-28	$2.56	$2.56	$2.50	$2.54	$2.08	17,347
2016-07-27	$2.55	$2.58	$2.50	$2.52	$2.06	5,157
2016-07-26	$2.55	$2.57	$2.48	$2.53	$2.07	15,023
2016-07-25	$2.50	$2.58	$2.45	$2.53	$2.07	42,239
2016-07-22	$2.64	$2.69	$2.54	$2.58	$2.11	4,922
2016-07-21	$2.51	$2.69	$2.51	$2.60	$2.13	55,297
2016-07-20	$2.47	$2.63	$2.47	$2.53	$2.07	36,788
2016-07-19	$2.60	$2.68	$2.33	$2.53	$2.07	109,777
2016-07-18	$2.60	$2.68	$2.52	$2.64	$2.16	63,348
2016-07-15	$2.70	$2.70	$2.61	$2.65	$2.17	40,981
2016-07-14	$2.71	$2.72	$2.59	$2.70	$2.21	40,116
2016-07-13	$2.79	$2.79	$2.70	$2.70	$2.21	25,744
2016-07-12	$2.79	$2.88	$2.75	$2.77	$2.27	47,493
2016-07-11	$3.22	$3.29	$2.69	$2.79	$2.28	185,151
2016-07-08	$2.78	$2.85	$2.75	$2.82	$2.31	238,618
2016-07-07	$2.70	$2.76	$2.70	$2.75	$2.25	19,720
2016-07-06	$2.74	$2.78	$2.72	$2.74	$2.24	29,542
2016-07-05	$2.82	$2.82	$2.75	$2.77	$2.27	25,817
2016-07-01	$2.63	$2.80	$2.63	$2.78	$2.27	116,082
2016-06-30	$2.80	$2.80	$2.66	$2.66	$2.18	36,199
2016-06-29	$2.75	$2.85	$2.70	$2.80	$2.29	33,417
2016-06-28	$2.79	$2.79	$2.65	$2.76	$2.26	57,423
2016-06-27	$2.72	$2.80	$2.66	$2.74	$2.24	28,887
2016-06-24	$2.65	$2.80	$2.52	$2.80	$2.29	50,929
2016-06-23	$2.73	$2.80	$2.65	$2.75	$2.25	40,218
2016-06-22	$2.90	$2.90	$2.66	$2.72	$2.23	65,756
2016-06-21	$2.78	$2.96	$2.76	$2.84	$2.32	133,200
2016-06-20	$2.77	$2.88	$2.65	$2.74	$2.24	83,244
2016-06-17	$2.74	$2.80	$2.62	$2.70	$2.21	61,996
2016-06-16	$2.65	$2.70	$2.56	$2.70	$2.21	58,198
2016-06-15	$2.55	$2.65	$2.53	$2.65	$2.17	22,637
2016-06-14	$2.61	$2.62	$2.47	$2.54	$2.08	33,428
2016-06-13	$2.50	$2.65	$2.49	$2.62	$2.14	29,859
2016-06-10	$2.47	$2.50	$2.47	$2.49	$2.04	13,050
2016-06-09	$2.50	$2.50	$2.38	$2.47	$2.02	4,079
2016-06-08	$2.48	$2.50	$2.43	$2.48	$2.03	7,638
2016-06-07	$2.47	$2.48	$2.38	$2.48	$2.03	4,845
2016-06-06	$2.48	$2.48	$2.45	$2.46	$2.01	17,514
2016-06-03	$2.45	$2.50	$2.45	$2.50	$2.05	13,789
2016-06-02	$2.42	$2.59	$2.41	$2.43	$1.99	114,720
2016-06-01	$2.44	$2.44	$2.32	$2.39	$1.96	32,207
2016-05-31	$2.36	$2.44	$2.29	$2.40	$1.96	11,274
2016-05-27	$2.40	$2.40	$2.33	$2.33	$1.91	489
2016-05-26	$2.44	$2.44	$2.30	$2.44	$2.00	42,256
2016-05-25	$2.38	$2.41	$2.38	$2.40	$1.96	47,058
2016-05-24	$2.36	$2.38	$2.36	$2.38	$1.95	25,427
2016-05-23	$2.27	$2.38	$2.26	$2.38	$1.95	71,829
2016-05-20	$2.25	$2.34	$2.25	$2.27	$1.86	13,719
2016-05-19	$2.33	$2.34	$2.25	$2.33	$1.91	8,214
2016-05-18	$2.28	$2.32	$2.18	$2.29	$1.87	9,520
2016-05-17	$2.31	$2.34	$2.22	$2.27	$1.86	32,821
2016-05-16	$2.34	$2.36	$2.26	$2.35	$1.92	10,218
2016-05-13	$2.35	$2.35	$2.18	$2.35	$1.92	12,874
2016-05-12	$2.40	$2.40	$2.29	$2.29	$1.87	2,540
2016-05-11	$2.35	$2.35	$2.30	$2.33	$1.91	4,473
2016-05-10	$2.43	$2.43	$2.39	$2.39	$1.96	4,889
2016-05-09	$2.44	$2.44	$2.39	$2.41	$1.97	18,167
2016-05-06	$2.40	$2.40	$2.32	$2.39	$1.95	8,201
2016-05-05	$2.36	$2.39	$2.35	$2.39	$1.96	14,237
2016-05-04	$2.35	$2.40	$2.30	$2.39	$1.96	28,494
2016-05-03	$2.20	$2.31	$2.20	$2.30	$1.88	17,986
2016-05-02	$2.30	$2.33	$2.21	$2.29	$1.87	15,828
2016-04-29	$2.29	$2.37	$2.29	$2.29	$1.87	11,376
2016-04-28	$2.30	$2.37	$2.20	$2.33	$1.91	30,731
2016-04-27	$2.30	$2.35	$2.20	$2.35	$1.92	87,399
2016-04-26	$2.15	$2.48	$2.15	$2.31	$1.89	535,417
2016-04-25	$2.06	$2.09	$2.03	$2.08	$1.70	17,276
2016-04-22	$2.15	$2.15	$1.90	$1.99	$1.62	28,733
2016-04-21	$2.15	$2.15	$2.06	$2.15	$1.76	564
2016-04-20	$2.17	$2.20	$2.10	$2.15	$1.76	3,255
2016-04-19	$2.25	$2.25	$2.10	$2.10	$1.72	29,719
2016-04-18	$2.25	$2.25	$2.17	$2.17	$1.78	2,015
2016-04-15	$2.29	$2.29	$2.15	$2.15	$1.76	27,991
2016-04-14	$2.28	$2.28	$2.20	$2.25	$1.84	3,102
2016-04-13	$2.10	$2.26	$2.10	$2.17	$1.78	152,526
2016-04-12	$2.03	$2.12	$2.03	$2.10	$1.72	24,000
2016-04-11	$2.07	$2.10	$2.07	$2.08	$1.70	14,919
2016-04-08	$2.00	$2.03	$2.00	$2.03	$1.66	621
2016-04-07	$2.03	$2.08	$1.99	$2.00	$1.64	59,006
2016-04-06	$2.00	$2.09	$2.00	$2.05	$1.68	37,396
2016-04-05	$2.00	$2.01	$1.95	$2.00	$1.64	6,355
2016-04-04	$2.00	$2.05	$1.90	$2.02	$1.65	45,300
2016-04-01	$1.95	$1.95	$1.90	$1.90	$1.55	5,595
2016-03-31	$2.06	$2.07	$1.90	$1.91	$1.56	35,769
2016-03-30	$1.99	$2.03	$1.95	$1.95	$1.60	30,909
2016-03-29	$1.99	$2.03	$1.93	$1.93	$1.58	1,066
2016-03-28	$1.90	$2.03	$1.90	$2.03	$1.66	3,614
2016-03-24	$2.00	$2.00	$2.00	$2.00	$1.64	823
2016-03-23	$1.99	$2.00	$1.95	$2.00	$1.64	832
2016-03-22	$1.96	$2.02	$1.95	$1.95	$1.60	5,842
2016-03-21	$2.03	$2.03	$1.91	$1.95	$1.60	7,150
2016-03-18	$1.98	$2.03	$1.94	$1.95	$1.60	16,757
2016-03-17	$2.00	$2.00	$2.00	$2.00	$1.64	33
2016-03-16	$1.93	$2.00	$1.84	$2.00	$1.64	3,018
2016-03-15	$1.95	$1.95	$1.87	$1.87	$1.53	15,583
2016-03-14	$1.95	$1.95	$1.87	$1.87	$1.53	3,213
2016-03-11	$1.95	$1.95	$1.86	$1.95	$1.60	505
2016-03-10	$1.90	$1.95	$1.90	$1.95	$1.60	3,201
2016-03-09	$1.95	$1.95	$1.95	$1.95	$1.60	756
2016-03-08	$1.95	$1.95	$1.85	$1.90	$1.55	3,336
2016-03-07	$1.95	$1.95	$1.93	$1.93	$1.58	787
2016-03-04	$1.87	$2.05	$1.86	$1.93	$1.58	16,066
2016-03-03	$1.96	$1.96	$1.70	$1.86	$1.52	12,805
2016-03-02	$1.98	$1.98	$1.94	$1.94	$1.59	304
2016-03-01	$1.95	$2.00	$1.95	$2.00	$1.64	1,906
2016-02-29	$2.00	$2.00	$1.95	$1.95	$1.60	6,945
2016-02-26	$1.98	$2.00	$1.97	$2.00	$1.64	6,438
2016-02-25	$1.95	$2.00	$1.95	$2.00	$1.64	29,061
2016-02-24	$1.98	$2.00	$1.98	$2.00	$1.64	10,504
2016-02-23	$1.98	$2.01	$1.97	$2.00	$1.64	1,640
2016-02-22	$1.95	$2.01	$1.95	$1.98	$1.62	542
2016-02-19	$1.96	$2.00	$1.93	$1.93	$1.58	7,386
2016-02-18	$1.95	$1.99	$1.95	$1.98	$1.62	4,751
2016-02-17	$1.95	$2.04	$1.95	$2.04	$1.67	14,961
2016-02-16	$1.91	$2.05	$1.91	$2.00	$1.64	1,970
2016-02-12	$1.99	$2.03	$1.97	$2.01	$1.64	22,794
2016-02-11	$1.96	$2.00	$1.85	$1.90	$1.55	34,626
2016-02-10	$2.00	$2.10	$1.96	$2.01	$1.64	18,365
2016-02-09	$2.05	$2.06	$1.95	$2.02	$1.65	4,781
2016-02-08	$2.10	$2.16	$2.05	$2.06	$1.69	915
2016-02-05	$2.04	$2.05	$1.97	$2.03	$1.66	4,143
2016-02-04	$2.07	$2.17	$2.02	$2.05	$1.68	30,378
2016-02-03	$2.03	$2.10	$2.03	$2.10	$1.72	2,754
2016-02-02	$2.04	$2.04	$1.95	$2.04	$1.67	2,568
2016-02-01	$2.00	$2.04	$2.00	$2.04	$1.67	463
2016-01-29	$2.05	$2.05	$1.90	$1.95	$1.60	69,163
2016-01-28	$2.04	$2.04	$2.04	$2.04	$1.67	50
2016-01-27	$1.95	$2.04	$1.95	$2.04	$1.67	12,586
2016-01-26	$2.02	$2.02	$2.01	$2.01	$1.64	976
2016-01-25	$2.03	$2.03	$1.95	$2.00	$1.64	44,924
2016-01-22	$2.05	$2.05	$1.95	$2.02	$1.65	10,775
2016-01-21	$2.05	$2.05	$1.98	$1.98	$1.62	12,904
2016-01-20	$2.03	$2.09	$1.98	$2.09	$1.71	7,216
2016-01-19	$2.09	$2.09	$2.00	$2.04	$1.67	1,615
2016-01-15	$2.07	$2.10	$1.95	$2.04	$1.67	8,303
2016-01-14	$2.00	$2.05	$1.99	$2.05	$1.68	8,700
2016-01-13	$2.09	$2.17	$1.96	$2.05	$1.68	32,562
2016-01-12	$2.11	$2.11	$2.03	$2.04	$1.67	2,522
2016-01-11	$2.05	$2.13	$1.96	$2.10	$1.72	8,707
2016-01-08	$1.99	$2.02	$1.95	$1.96	$1.60	9,287
2016-01-07	$1.98	$2.00	$1.95	$2.00	$1.64	2,647
2016-01-06	$1.98	$2.04	$1.95	$1.99	$1.63	6,803
2016-01-05	$1.98	$2.05	$1.93	$2.00	$1.64	9,624
2016-01-04	$2.11	$2.11	$1.95	$2.02	$1.65	5,554
2015-12-31	$2.05	$2.10	$2.05	$2.09	$1.71	4,833
2015-12-30	$2.04	$2.10	$1.99	$2.04	$1.67	2,247
2015-12-29	$1.98	$2.05	$1.98	$2.03	$1.66	5,471
2015-12-28	$2.02	$2.03	$1.97	$1.97	$1.61	687
2015-12-24	$2.00	$2.01	$1.92	$2.01	$1.65	16,987
2015-12-23	$1.94	$1.98	$1.94	$1.98	$1.62	4,174
2015-12-22	$1.99	$1.99	$1.98	$1.98	$1.62	2,457
2015-12-21	$2.06	$2.06	$1.95	$1.97	$1.61	5,836
2015-12-18	$1.96	$2.03	$1.96	$2.00	$1.64	9,129
2015-12-17	$1.99	$2.02	$1.91	$1.99	$1.63	5,878
2015-12-16	$1.98	$2.06	$1.94	$1.94	$1.59	2,542
2015-12-15	$1.97	$2.02	$1.94	$1.94	$1.59	11,132
2015-12-14	$1.99	$2.03	$1.94	$1.96	$1.60	14,774
2015-12-11	$1.98	$2.06	$1.98	$1.98	$1.62	2,243
2015-12-10	$2.08	$2.08	$2.03	$2.07	$1.70	501
2015-12-09	$2.02	$2.10	$1.94	$1.99	$1.63	41,276
2015-12-08	$2.09	$2.11	$1.99	$2.05	$1.68	1,900
2015-12-07	$2.14	$2.14	$1.97	$2.00	$1.64	23,892
2015-12-04	$2.22	$2.22	$2.03	$2.10	$1.72	14,255
2015-12-03	$2.06	$2.25	$2.06	$2.10	$1.72	26,935
2015-12-02	$2.03	$2.06	$2.01	$2.01	$1.64	3,895
2015-12-01	$2.09	$2.09	$2.03	$2.08	$1.70	10,095
2015-11-30	$2.09	$2.09	$2.01	$2.09	$1.71	5,082
2015-11-27	$2.09	$2.10	$2.09	$2.10	$1.72	356
2015-11-25	$2.06	$2.07	$2.05	$2.07	$1.69	567
2015-11-24	$2.01	$2.07	$1.99	$2.03	$1.66	35,982
2015-11-23	$2.04	$2.09	$2.00	$2.01	$1.64	19,156
2015-11-20	$2.04	$2.12	$2.02	$2.03	$1.66	18,210
2015-11-19	$2.09	$2.09	$2.01	$2.04	$1.67	9,889
2015-11-18	$2.10	$2.17	$2.09	$2.09	$1.71	14,683
2015-11-17	$2.16	$2.24	$2.06	$2.15	$1.76	26,793
2015-11-16	$2.20	$2.26	$2.14	$2.24	$1.83	11,236
2015-11-13	$2.25	$2.25	$2.16	$2.20	$1.80	4,307
2015-11-12	$2.24	$2.27	$2.15	$2.15	$1.76	48,108
2015-11-11	$2.22	$2.27	$2.11	$2.15	$1.76	15,695
2015-11-10	$2.17	$2.28	$2.17	$2.22	$1.82	4,866
2015-11-09	$2.30	$2.32	$2.09	$2.20	$1.80	22,391
2015-11-06	$2.03	$2.24	$2.03	$2.20	$1.80	86,767
2015-11-05	$2.10	$2.10	$2.00	$2.03	$1.66	5,823
2015-11-04	$2.03	$2.10	$2.03	$2.10	$1.72	9,160
2015-11-03	$2.08	$2.09	$2.03	$2.08	$1.70	5,799
2015-11-02	$2.07	$2.10	$2.04	$2.10	$1.72	12,396
2015-10-30	$2.03	$2.10	$2.01	$2.10	$1.72	12,066
2015-10-29	$2.10	$2.10	$1.89	$2.07	$1.69	65,321
2015-10-28	$2.07	$2.10	$2.07	$2.10	$1.72	1,874
2015-10-27	$2.00	$2.07	$1.94	$2.00	$1.64	13,477
2015-10-26	$2.02	$2.10	$2.02	$2.08	$1.70	2,692
2015-10-23	$1.98	$2.15	$1.91	$2.09	$1.71	133,445
2015-10-22	$2.02	$2.02	$1.93	$1.99	$1.62	1,653
2015-10-21	$1.90	$2.03	$1.89	$1.98	$1.62	10,844
2015-10-20	$2.03	$2.03	$1.90	$1.95	$1.60	10,147
2015-10-19	$1.94	$2.03	$1.74	$2.01	$1.64	128,689
2015-10-16	$2.00	$2.07	$1.97	$2.05	$1.68	21,763
2015-10-15	$2.03	$2.13	$2.01	$2.10	$1.72	13,389
2015-10-14	$2.05	$2.14	$2.00	$2.13	$1.74	14,353
2015-10-13	$2.02	$2.14	$1.95	$2.12	$1.73	24,233
2015-10-12	$2.08	$2.18	$2.04	$2.10	$1.72	31,290
2015-10-09	$2.13	$2.16	$2.02	$2.14	$1.75	51,008
2015-10-08	$2.11	$2.18	$2.02	$2.14	$1.75	48,620
2015-10-07	$2.13	$2.13	$2.07	$2.07	$1.69	4,228
2015-10-06	$2.18	$2.19	$2.11	$2.19	$1.79	3,521
2015-10-05	$2.18	$2.20	$2.11	$2.17	$1.78	2,674
2015-10-02	$2.14	$2.17	$2.04	$2.16	$1.77	14,946
2015-10-01	$2.05	$2.09	$1.99	$2.09	$1.71	10,437
2015-09-30	$2.06	$2.10	$2.01	$2.02	$1.65	6,907
2015-09-29	$2.10	$2.10	$2.01	$2.05	$1.68	21,051
2015-09-28	$2.18	$2.18	$2.02	$2.16	$1.77	23,910
2015-09-25	$2.18	$2.25	$2.01	$2.10	$1.72	54,172
2015-09-24	$2.21	$2.21	$2.06	$2.16	$1.77	4,373
2015-09-23	$2.14	$2.18	$2.07	$2.18	$1.78	3,562
2015-09-22	$2.12	$2.19	$2.12	$2.15	$1.76	9,564
2015-09-21	$2.25	$2.31	$2.14	$2.15	$1.76	14,960
2015-09-18	$2.38	$2.39	$2.12	$2.21	$1.81	109,709
2015-09-17	$2.38	$2.38	$2.35	$2.38	$1.95	25,640
2015-09-16	$2.37	$2.39	$2.34	$2.36	$1.93	18,081
2015-09-15	$2.38	$2.38	$2.30	$2.38	$1.95	28,741
2015-09-14	$2.29	$2.35	$2.29	$2.35	$1.92	28,223
2015-09-11	$2.30	$2.30	$2.25	$2.30	$1.88	21,234
2015-09-10	$2.31	$2.32	$2.22	$2.30	$1.88	20,888
2015-09-09	$2.26	$2.26	$2.18	$2.26	$1.85	60,107
2015-09-08	$2.21	$2.27	$2.14	$2.20	$1.80	20,779

Network-1 Technologies Inc (NTIP) News Headlines

Recent Network-1 Technologies Inc (NTIP) News

Similar Companies to Network-1 Technologies Inc (NTIP) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

Network-1 Technologies Inc (NTIP) Exchange: NYSE MKT