Netsol Technologies Inc (NTWK) Stock Profile

Data as of April 19, 2024

$2.71 ($0.06) 2.26%

Netsol Technologies Inc - Daily Information

Click for more stock information on Netsol Technologies Inc.

Daily Information	Data
Date	April 19, 2024
Open	$2.61
Previous Close	$2.71
High	$2.72
Low	$2.61
Adjusted Open	$2.61
Previous Adjusted Close	$2.71
Adjusted High	$2.72
Adjusted Low	$2.61

Invest in Netsol Technologies Inc (NTWK)

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Netsol Technologies Inc

Employee	Position
Najeeb Ullah Ghauri	Chairman & Chief Executive Officer
Naeem Ullah Ghauri	President
Roger Kent Almond	CFO & Principal Accounting Officer
Peter Minshall	Executive Vice President
Murad Baig	Chief Innovation Officer
Malea Farsai	Director
Chris Tobey	Global Sales Director-Wholesale Finance
Patti L. W. McGlasson	Secretary, Senior VP-Legal & Corporate Affairs
Syed Kausar Kazmi	Independent Director
Mark Caton	Independent Director
Henry Tolentino	Independent Director
Roger Kent Almond	Chief Financial & Accounting Officer
Murad Baig	Chief Product & Technology Officer-OTOZ Mobility
Malea Farsai	Director & Corporate Counsel
Patti L. W. McGlasson	Secretary, Senior VP-Legal & General Counsel

Company Profile Netsol Technologies Inc

Exchange: NASDAQ

IPO Date: Sept. 24, 1998

Employees: 1,400

Sector: Technology

Industry: Software-Application

Website: Netsol Technologies Inc Website

Address: 23975 Park Sorrento, Calabasas, CA, United States, 91302

Historical Stock Data for Netsol Technologies Inc (NTWK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$2.61	$2.72	$2.61	$2.71	$2.71	21,162
2024-04-15	$2.65	$2.70	$2.65	$2.65	$2.65	11,803
2024-04-12	$2.70	$2.78	$2.66	$2.69	$2.69	10,936
2024-04-11	$2.78	$2.82	$2.71	$2.73	$2.73	25,043
2024-04-10	$2.81	$2.82	$2.70	$2.72	$2.72	10,477
2024-04-09	$2.90	$2.90	$2.75	$2.77	$2.77	18,424
2024-04-08	$2.95	$2.95	$2.84	$2.88	$2.88	27,861
2024-04-05	$2.89	$2.95	$2.84	$2.93	$2.93	50,916
2024-04-04	$2.88	$2.95	$2.87	$2.91	$2.91	37,183
2024-04-03	$2.82	$2.92	$2.77	$2.92	$2.92	25,669
2024-04-02	$2.84	$2.87	$2.75	$2.85	$2.85	67,354
2024-04-01	$2.77	$2.82	$2.77	$2.78	$2.78	19,072
2024-03-28	$2.81	$2.85	$2.71	$2.77	$2.77	34,258
2024-03-27	$2.77	$2.82	$2.71	$2.79	$2.79	68,031
2024-03-26	$2.64	$2.80	$2.64	$2.78	$2.78	27,993
2024-03-25	$2.85	$2.89	$2.64	$2.72	$2.72	88,143
2024-03-22	$2.87	$2.91	$2.75	$2.85	$2.85	29,676
2024-03-21	$2.85	$2.97	$2.85	$2.91	$2.91	21,153
2024-03-20	$3.02	$3.02	$2.85	$2.85	$2.85	43,488
2024-03-19	$3.03	$3.05	$3.00	$3.00	$3.00	17,111
2024-03-18	$3.03	$3.03	$2.99	$3.01	$3.01	27,358
2024-03-15	$2.99	$3.01	$2.95	$3.01	$3.01	7,545
2024-03-14	$2.96	$3.01	$2.92	$3.01	$3.01	26,840
2024-03-13	$2.84	$2.94	$2.84	$2.92	$2.92	56,945
2024-03-12	$2.89	$2.89	$2.84	$2.84	$2.84	6,621
2024-03-11	$2.85	$2.88	$2.82	$2.88	$2.88	3,451
2024-03-08	$2.81	$2.85	$2.79	$2.85	$2.85	1,824
2024-03-07	$2.79	$2.88	$2.78	$2.79	$2.79	4,005
2024-03-06	$2.86	$2.89	$2.80	$2.86	$2.86	17,015
2024-03-05	$2.85	$2.86	$2.79	$2.85	$2.85	6,123
2024-03-04	$2.85	$2.92	$2.82	$2.87	$2.87	51,765
2024-03-01	$2.80	$2.87	$2.78	$2.83	$2.83	12,990
2024-02-29	$2.80	$2.80	$2.77	$2.78	$2.78	4,978
2024-02-28	$2.90	$2.90	$2.85	$2.85	$2.85	7,034
2024-02-27	$2.91	$2.91	$2.84	$2.86	$2.86	3,533
2024-02-26	$2.70	$2.89	$2.70	$2.87	$2.87	18,425
2024-02-23	$2.82	$2.82	$2.77	$2.77	$2.77	27,855
2024-02-22	$2.97	$2.97	$2.74	$2.87	$2.87	30,119
2024-02-21	$2.97	$2.97	$2.92	$2.94	$2.94	18,520
2024-02-20	$2.76	$2.95	$2.76	$2.92	$2.92	75,402
2024-02-16	$2.69	$2.90	$2.69	$2.87	$2.87	55,353
2024-02-15	$2.74	$2.81	$2.69	$2.70	$2.70	38,588
2024-02-14	$2.82	$2.92	$2.74	$2.77	$2.77	63,331
2024-02-13	$2.59	$2.97	$2.50	$2.82	$2.82	279,353
2024-02-12	$2.26	$2.33	$2.19	$2.30	$2.30	41,067
2024-02-09	$2.21	$2.28	$2.17	$2.27	$2.27	29,995
2024-02-08	$2.14	$2.23	$2.09	$2.13	$2.13	7,611
2024-02-07	$2.16	$2.21	$2.16	$2.19	$2.19	2,969
2024-02-06	$2.22	$2.26	$2.18	$2.20	$2.20	28,650
2024-02-05	$2.25	$2.25	$2.15	$2.15	$2.15	2,337
2024-02-02	$2.24	$2.26	$2.18	$2.25	$2.25	51,513
2024-02-01	$2.11	$2.17	$2.11	$2.17	$2.17	13,125
2024-01-31	$2.06	$2.11	$2.06	$2.07	$2.07	2,127
2024-01-30	$2.13	$2.20	$2.01	$2.06	$2.06	115,362
2024-01-29	$2.20	$2.21	$1.99	$2.19	$2.19	104,733
2024-01-26	$2.05	$2.20	$2.01	$2.08	$2.08	98,575
2024-01-25	$2.21	$2.21	$2.07	$2.16	$2.16	10,217
2024-01-24	$2.16	$2.21	$2.03	$2.08	$2.08	17,000
2024-01-23	$2.19	$2.22	$2.14	$2.19	$2.19	2,628
2024-01-22	$2.23	$2.37	$2.06	$2.16	$2.16	48,774
2024-01-19	$2.29	$2.38	$2.03	$2.27	$2.27	37,983
2024-01-18	$2.54	$2.54	$2.14	$2.21	$2.21	67,280
2024-01-17	$2.48	$2.52	$2.37	$2.43	$2.43	17,186
2024-01-16	$2.48	$2.52	$2.41	$2.49	$2.49	22,484
2024-01-12	$2.41	$2.48	$2.33	$2.48	$2.48	14,686
2024-01-11	$2.33	$2.44	$2.29	$2.44	$2.44	7,270
2024-01-10	$2.47	$2.52	$2.31	$2.37	$2.37	30,121
2024-01-09	$2.23	$2.60	$2.23	$2.38	$2.38	76,057
2024-01-08	$2.13	$2.24	$2.09	$2.16	$2.16	18,808
2024-01-05	$2.07	$2.13	$2.07	$2.11	$2.11	494
2024-01-04	$2.20	$2.20	$2.10	$2.11	$2.11	15,450
2024-01-03	$2.23	$2.23	$2.13	$2.15	$2.15	3,702
2024-01-02	$2.15	$2.20	$2.15	$2.15	$2.15	12,393
2023-12-29	$2.15	$2.20	$2.15	$2.20	$2.20	1,432
2023-12-28	$2.15	$2.22	$2.15	$2.22	$2.22	4,626
2023-12-27	$2.04	$2.14	$2.04	$2.13	$2.13	11,089
2023-12-26	$2.08	$2.22	$2.08	$2.08	$2.08	11,762
2023-12-22	$2.11	$2.22	$2.10	$2.13	$2.13	7,409
2023-12-21	$2.14	$2.17	$2.13	$2.13	$2.13	4,814
2023-12-20	$2.19	$2.32	$2.14	$2.25	$2.25	11,807
2023-12-19	$2.06	$2.19	$2.06	$2.19	$2.19	5,224
2023-12-18	$2.07	$2.12	$2.02	$2.06	$2.06	9,967
2023-12-15	$2.17	$2.23	$2.09	$2.09	$2.09	21,187
2023-12-14	$2.03	$2.19	$2.03	$2.18	$2.18	5,760
2023-12-13	$2.19	$2.30	$2.12	$2.12	$2.12	2,795
2023-12-12	$2.19	$2.33	$2.10	$2.14	$2.14	6,756
2023-12-11	$2.12	$2.35	$2.12	$2.21	$2.21	17,397
2023-12-08	$2.06	$2.19	$2.02	$2.11	$2.11	15,009
2023-12-07	$1.99	$2.05	$1.99	$2.01	$2.01	6,196
2023-12-06	$2.00	$2.05	$1.99	$2.05	$2.05	3,296
2023-12-05	$1.95	$2.06	$1.95	$2.03	$2.03	6,012
2023-12-04	$2.07	$2.07	$1.94	$1.96	$1.96	12,703
2023-12-01	$2.15	$2.17	$2.15	$2.17	$2.17	1,755
2023-11-30	$2.20	$2.20	$2.09	$2.20	$2.20	1,466
2023-11-29	$2.28	$2.28	$2.12	$2.12	$2.12	26,959
2023-11-28	$2.09	$2.31	$2.06	$2.17	$2.17	10,742
2023-11-27	$2.12	$2.25	$2.12	$2.13	$2.13	8,508
2023-11-24	$2.12	$2.20	$2.12	$2.20	$2.20	1,602
2023-11-22	$2.13	$2.20	$2.05	$2.18	$2.18	8,351
2023-11-21	$2.11	$2.12	$2.05	$2.05	$2.05	12,673
2023-11-20	$2.14	$2.15	$2.08	$2.08	$2.08	3,367
2023-11-17	$2.02	$2.14	$2.02	$2.13	$2.13	14,057
2023-11-16	$1.93	$2.00	$1.93	$2.00	$2.00	1,073
2023-11-15	$1.98	$1.98	$1.93	$1.93	$1.93	1,642
2023-11-14	$1.95	$2.00	$1.93	$1.98	$1.98	3,800
2023-11-13	$1.93	$2.01	$1.92	$1.95	$1.95	4,662
2023-11-10	$2.01	$2.01	$1.92	$1.92	$1.92	1,143
2023-11-09	$1.97	$2.14	$1.96	$2.00	$2.00	12,467
2023-11-08	$2.00	$2.15	$2.00	$2.00	$2.00	6,686
2023-11-07	$1.95	$2.10	$1.91	$2.00	$2.00	30,271
2023-11-06	$1.81	$1.81	$1.81	$1.81	$1.81	925
2023-11-03	$1.81	$1.82	$1.81	$1.82	$1.82	1,352
2023-11-02	$1.92	$1.92	$1.81	$1.88	$1.88	3,429
2023-11-01	$1.76	$1.92	$1.76	$1.84	$1.84	4,199
2023-10-31	$1.80	$1.89	$1.75	$1.75	$1.75	8,901
2023-10-30	$1.92	$1.93	$1.82	$1.93	$1.93	847
2023-10-27	$1.84	$1.92	$1.83	$1.87	$1.87	27,761
2023-10-26	$1.80	$1.93	$1.78	$1.88	$1.88	6,731
2023-10-25	$1.84	$1.92	$1.80	$1.80	$1.80	26,658
2023-10-24	$1.97	$1.97	$1.85	$1.85	$1.85	4,874
2023-10-23	$1.95	$1.95	$1.84	$1.84	$1.84	6,313
2023-10-20	$2.21	$2.21	$1.87	$1.87	$1.87	8,404
2023-10-19	$1.93	$1.96	$1.92	$1.93	$1.93	10,376
2023-10-18	$1.92	$1.93	$1.92	$1.92	$1.92	841
2023-10-17	$2.01	$2.20	$1.91	$1.93	$1.93	16,038
2023-10-16	$1.91	$1.97	$1.91	$1.93	$1.93	9,924
2023-10-13	$1.91	$1.96	$1.91	$1.92	$1.92	1,517
2023-10-12	$1.91	$1.96	$1.91	$1.94	$1.94	6,368
2023-10-11	$1.99	$2.00	$1.89	$1.92	$1.92	7,603
2023-10-10	$1.94	$2.02	$1.92	$1.92	$1.92	6,886
2023-10-09	$1.94	$1.95	$1.90	$1.95	$1.95	9,951
2023-10-06	$1.92	$1.92	$1.90	$1.91	$1.91	2,091
2023-10-05	$1.83	$1.91	$1.82	$1.91	$1.91	12,700
2023-10-04	$1.82	$1.93	$1.82	$1.86	$1.86	7,392
2023-10-03	$1.92	$1.92	$1.82	$1.89	$1.89	6,589
2023-10-02	$1.80	$1.90	$1.80	$1.90	$1.90	2,433
2023-09-29	$1.92	$1.95	$1.81	$1.81	$1.81	20,393
2023-09-28	$1.98	$1.98	$1.91	$1.91	$1.91	9,459
2023-09-27	$1.85	$2.00	$1.80	$1.93	$1.93	17,144
2023-09-26	$1.83	$1.89	$1.80	$1.84	$1.84	35,923
2023-09-25	$1.75	$1.86	$1.75	$1.80	$1.80	18,314
2023-09-22	$2.17	$2.17	$1.72	$1.75	$1.75	76,605
2023-09-21	$2.30	$2.37	$2.18	$2.30	$2.30	21,805
2023-09-20	$2.26	$2.26	$2.18	$2.18	$2.18	17,966
2023-09-19	$2.21	$2.25	$2.18	$2.25	$2.25	2,918
2023-09-18	$2.16	$2.30	$2.16	$2.28	$2.28	11,887
2023-09-15	$2.29	$2.29	$2.17	$2.23	$2.23	5,342
2023-09-14	$2.16	$2.26	$2.16	$2.26	$2.26	8,118
2023-09-13	$2.17	$2.20	$2.16	$2.16	$2.16	2,377
2023-09-12	$2.28	$2.28	$2.17	$2.17	$2.17	1,787
2023-09-11	$2.20	$2.22	$2.18	$2.18	$2.18	4,312
2023-09-08	$2.25	$2.34	$2.23	$2.23	$2.23	1,920
2023-09-07	$2.18	$2.23	$2.17	$2.17	$2.17	2,123
2023-09-06	$2.17	$2.39	$2.16	$2.29	$2.29	6,525
2023-09-05	$2.16	$2.22	$2.16	$2.16	$2.16	3,151
2023-09-01	$2.15	$2.27	$2.15	$2.20	$2.20	16,345
2023-08-31	$2.15	$2.20	$2.15	$2.20	$2.20	2,503
2023-08-30	$2.19	$2.27	$2.12	$2.20	$2.20	4,846
2023-08-29	$2.17	$2.25	$2.16	$2.20	$2.20	5,167
2023-08-28	$2.23	$2.23	$2.19	$2.21	$2.21	1,020
2023-08-25	$2.22	$2.31	$2.18	$2.21	$2.21	24,828
2023-08-24	$2.21	$2.29	$2.21	$2.29	$2.29	1,297
2023-08-23	$2.27	$2.33	$2.27	$2.27	$2.27	3,745
2023-08-22	$2.30	$2.34	$2.30	$2.33	$2.33	1,306
2023-08-21	$2.39	$2.39	$2.24	$2.34	$2.34	10,713
2023-08-18	$2.28	$2.32	$2.26	$2.26	$2.26	10,610
2023-08-17	$2.37	$2.37	$2.28	$2.28	$2.28	5,872
2023-08-16	$2.28	$2.37	$2.28	$2.37	$2.37	582
2023-08-15	$2.33	$2.38	$2.32	$2.32	$2.32	6,693
2023-08-14	$2.32	$2.39	$2.32	$2.39	$2.39	3,662
2023-08-11	$2.45	$2.48	$2.33	$2.33	$2.33	7,600
2023-08-10	$2.33	$2.41	$2.28	$2.41	$2.41	13,795
2023-08-09	$2.32	$2.33	$2.30	$2.33	$2.33	21,402
2023-08-08	$2.28	$2.31	$2.28	$2.30	$2.30	1,033
2023-08-07	$2.29	$2.32	$2.28	$2.30	$2.30	11,038
2023-08-04	$2.24	$2.31	$2.24	$2.31	$2.31	61,612
2023-08-03	$2.27	$2.27	$2.25	$2.26	$2.26	1,651
2023-08-02	$2.28	$2.35	$2.22	$2.30	$2.30	7,090
2023-08-01	$2.30	$2.30	$2.27	$2.30	$2.30	8,780
2023-07-31	$2.27	$2.35	$2.27	$2.31	$2.31	4,351
2023-07-28	$2.22	$2.35	$2.22	$2.26	$2.26	8,016
2023-07-27	$2.32	$2.33	$2.28	$2.30	$2.30	13,537
2023-07-26	$2.26	$2.34	$2.26	$2.34	$2.34	21,983
2023-07-25	$2.25	$2.25	$2.21	$2.21	$2.21	1,778
2023-07-24	$2.31	$2.31	$2.18	$2.28	$2.28	7,121
2023-07-21	$2.29	$2.30	$2.20	$2.22	$2.22	2,784
2023-07-20	$2.13	$2.26	$2.13	$2.24	$2.24	5,671
2023-07-19	$2.21	$2.30	$2.20	$2.22	$2.22	5,198
2023-07-18	$2.22	$2.26	$2.10	$2.18	$2.18	28,108
2023-07-17	$2.29	$2.29	$2.21	$2.21	$2.21	11,781
2023-07-14	$2.25	$2.33	$2.20	$2.21	$2.21	15,073
2023-07-13	$2.27	$2.38	$2.27	$2.38	$2.38	10,629
2023-07-12	$2.28	$2.37	$2.25	$2.33	$2.33	10,651
2023-07-11	$2.50	$2.50	$2.28	$2.29	$2.29	6,436
2023-07-10	$2.35	$2.37	$2.26	$2.30	$2.30	7,259
2023-07-07	$2.28	$2.33	$2.26	$2.32	$2.32	5,406
2023-07-06	$2.27	$2.44	$2.26	$2.34	$2.34	6,486
2023-07-05	$2.45	$2.45	$2.32	$2.32	$2.32	5,918
2023-07-03	$2.38	$2.50	$2.38	$2.42	$2.42	14,442
2023-06-30	$2.32	$2.37	$2.32	$2.36	$2.36	11,834
2023-06-29	$2.30	$2.38	$2.30	$2.37	$2.37	14,282
2023-06-28	$2.23	$2.42	$2.21	$2.30	$2.30	34,608
2023-06-27	$2.17	$2.24	$2.17	$2.21	$2.21	24,145
2023-06-26	$2.21	$2.21	$2.11	$2.21	$2.21	7,298
2023-06-23	$2.16	$2.21	$2.13	$2.13	$2.13	24,008
2023-06-22	$2.20	$2.22	$2.16	$2.16	$2.16	8,114
2023-06-21	$2.23	$2.24	$2.20	$2.20	$2.20	5,282
2023-06-20	$2.20	$2.24	$2.20	$2.20	$2.20	6,513
2023-06-16	$2.20	$2.24	$2.20	$2.22	$2.22	3,624
2023-06-15	$2.21	$2.23	$2.20	$2.23	$2.23	1,752
2023-06-14	$2.20	$2.25	$2.20	$2.24	$2.24	3,525
2023-06-13	$2.24	$2.27	$2.20	$2.20	$2.20	5,658
2023-06-12	$2.20	$2.26	$2.20	$2.26	$2.26	9,953
2023-06-09	$2.20	$2.27	$2.20	$2.20	$2.20	1,802
2023-06-08	$2.24	$2.24	$2.20	$2.23	$2.23	1,655
2023-06-07	$2.18	$2.21	$2.15	$2.20	$2.20	2,686
2023-06-06	$2.17	$2.27	$2.12	$2.22	$2.22	22,543
2023-06-05	$2.20	$2.27	$2.20	$2.20	$2.20	12,250
2023-06-02	$2.24	$2.29	$2.21	$2.22	$2.22	3,847
2023-06-01	$2.21	$2.28	$2.17	$2.25	$2.25	10,549
2023-05-31	$2.25	$2.34	$2.22	$2.22	$2.22	7,096
2023-05-30	$2.37	$2.37	$2.25	$2.25	$2.25	2,074
2023-05-26	$2.27	$2.35	$2.21	$2.22	$2.22	23,767
2023-05-25	$2.35	$2.35	$2.25	$2.26	$2.26	850
2023-05-24	$2.30	$2.35	$2.30	$2.35	$2.35	632
2023-05-23	$2.24	$2.24	$2.24	$2.24	$2.24	2,044
2023-05-22	$2.24	$2.33	$2.24	$2.32	$2.32	7,571
2023-05-19	$2.35	$2.39	$2.33	$2.35	$2.35	3,535
2023-05-18	$2.22	$2.41	$2.22	$2.33	$2.33	1,808
2023-05-17	$2.37	$2.37	$2.23	$2.33	$2.33	2,738
2023-05-16	$2.38	$2.40	$2.24	$2.33	$2.33	3,781
2023-05-15	$2.32	$2.37	$2.23	$2.25	$2.25	9,920
2023-05-12	$2.38	$2.40	$2.27	$2.27	$2.27	23,578
2023-05-11	$2.36	$2.47	$2.29	$2.29	$2.29	13,287
2023-05-10	$2.43	$2.49	$2.42	$2.49	$2.49	9,921
2023-05-09	$2.45	$2.48	$2.38	$2.47	$2.47	8,723
2023-05-08	$2.40	$2.47	$2.36	$2.46	$2.46	13,663
2023-05-05	$2.35	$2.44	$2.31	$2.39	$2.39	4,718
2023-05-04	$2.39	$2.39	$2.35	$2.36	$2.36	3,074
2023-05-03	$2.35	$2.38	$2.31	$2.34	$2.34	11,943
2023-05-02	$2.38	$2.39	$2.35	$2.38	$2.38	5,455
2023-05-01	$2.37	$2.46	$2.37	$2.38	$2.38	7,736
2023-04-28	$2.36	$2.47	$2.34	$2.38	$2.38	3,251
2023-04-27	$2.34	$2.37	$2.33	$2.37	$2.37	3,717
2023-04-26	$2.34	$2.47	$2.31	$2.31	$2.31	4,526
2023-04-25	$2.31	$2.53	$2.31	$2.40	$2.40	39,144
2023-04-24	$2.36	$2.39	$2.17	$2.31	$2.31	61,922
2023-04-21	$2.42	$2.59	$2.42	$2.59	$2.59	13,656
2023-04-20	$2.53	$2.54	$2.42	$2.53	$2.53	6,153
2023-04-19	$2.46	$2.62	$2.43	$2.61	$2.61	14,583
2023-04-18	$2.48	$2.52	$2.41	$2.48	$2.48	15,222
2023-04-17	$2.50	$2.59	$2.43	$2.43	$2.43	10,401
2023-04-14	$2.51	$2.67	$2.46	$2.46	$2.46	8,835
2023-04-13	$2.51	$2.65	$2.48	$2.60	$2.60	9,695
2023-04-12	$2.50	$2.64	$2.44	$2.57	$2.57	5,780
2023-04-11	$2.64	$2.67	$2.48	$2.53	$2.53	37,065
2023-04-10	$2.67	$2.68	$2.57	$2.64	$2.64	5,655
2023-04-06	$2.60	$2.69	$2.52	$2.68	$2.68	62,813
2023-04-05	$2.46	$2.60	$2.46	$2.59	$2.59	20,102
2023-04-04	$2.55	$2.68	$2.46	$2.58	$2.58	29,285
2023-04-03	$2.64	$3.30	$2.51	$2.61	$2.61	359,950
2023-03-31	$2.64	$2.64	$2.64	$2.64	$2.64	2,308
2023-03-30	$2.57	$2.63	$2.57	$2.63	$2.63	332
2023-03-29	$2.57	$2.63	$2.57	$2.60	$2.60	1,391
2023-03-28	$2.66	$2.68	$2.58	$2.58	$2.58	32,750
2023-03-27	$2.70	$2.70	$2.57	$2.63	$2.63	5,567
2023-03-24	$2.65	$2.70	$2.56	$2.70	$2.70	6,131
2023-03-23	$2.64	$2.67	$2.55	$2.55	$2.55	8,056
2023-03-22	$2.55	$2.74	$2.55	$2.56	$2.56	15,824
2023-03-21	$2.65	$2.67	$2.55	$2.64	$2.64	2,266
2023-03-20	$2.62	$2.70	$2.54	$2.60	$2.60	8,627
2023-03-17	$2.54	$2.75	$2.54	$2.72	$2.72	9,712
2023-03-16	$2.53	$2.60	$2.53	$2.58	$2.58	5,719
2023-03-15	$2.62	$2.62	$2.53	$2.56	$2.56	9,525
2023-03-14	$2.54	$2.72	$2.54	$2.59	$2.59	8,083
2023-03-13	$2.58	$2.72	$2.55	$2.55	$2.55	14,350
2023-03-10	$2.69	$2.69	$2.60	$2.65	$2.65	2,547
2023-03-09	$2.70	$2.70	$2.57	$2.57	$2.57	6,282
2023-03-08	$2.72	$2.74	$2.64	$2.64	$2.64	4,249
2023-03-07	$2.76	$2.79	$2.65	$2.66	$2.66	6,049
2023-03-06	$2.72	$2.90	$2.66	$2.66	$2.66	36,737
2023-03-03	$2.72	$2.76	$2.72	$2.76	$2.76	2,823
2023-03-02	$2.70	$2.75	$2.62	$2.70	$2.70	15,696
2023-03-01	$2.71	$2.75	$2.70	$2.70	$2.70	3,882
2023-02-28	$2.72	$2.78	$2.72	$2.78	$2.78	743
2023-02-27	$2.87	$2.87	$2.71	$2.75	$2.75	11,457
2023-02-24	$2.77	$2.79	$2.71	$2.71	$2.71	2,130
2023-02-23	$2.81	$2.81	$2.68	$2.76	$2.76	6,995
2023-02-22	$2.70	$2.76	$2.70	$2.70	$2.70	3,902
2023-02-21	$2.72	$2.75	$2.68	$2.68	$2.68	7,329
2023-02-17	$2.85	$2.85	$2.70	$2.72	$2.72	19,142
2023-02-16	$2.87	$2.95	$2.75	$2.85	$2.85	24,779
2023-02-15	$2.81	$2.94	$2.81	$2.89	$2.89	3,049
2023-02-14	$2.95	$2.99	$2.82	$2.91	$2.91	26,420
2023-02-13	$2.96	$3.05	$2.95	$2.95	$2.95	9,762
2023-02-10	$3.04	$3.05	$2.95	$3.00	$3.00	36,218
2023-02-09	$3.05	$3.13	$3.05	$3.08	$3.08	8,206
2023-02-08	$3.10	$3.10	$2.98	$3.08	$3.08	14,002
2023-02-07	$3.25	$3.25	$3.07	$3.07	$3.07	3,996
2023-02-06	$3.19	$3.25	$3.06	$3.25	$3.25	5,150
2023-02-03	$3.11	$3.21	$3.11	$3.16	$3.16	53,752
2023-02-02	$3.05	$3.21	$3.04	$3.13	$3.13	30,991
2023-02-01	$3.06	$3.09	$2.99	$3.06	$3.06	43,012
2023-01-31	$3.00	$3.05	$3.00	$3.03	$3.03	3,723
2023-01-30	$2.95	$3.00	$2.94	$3.00	$3.00	6,992
2023-01-27	$2.98	$3.08	$2.95	$3.07	$3.07	5,664
2023-01-26	$2.96	$3.08	$2.96	$3.08	$3.08	6,376
2023-01-25	$2.92	$3.06	$2.92	$3.03	$3.03	7,441
2023-01-24	$3.00	$3.03	$2.98	$3.00	$3.00	5,759
2023-01-23	$2.93	$3.04	$2.91	$3.02	$3.02	18,382
2023-01-20	$2.83	$2.96	$2.74	$2.96	$2.96	19,131
2023-01-19	$2.87	$2.99	$2.82	$2.90	$2.90	6,407
2023-01-18	$2.86	$2.95	$2.86	$2.91	$2.91	2,582
2023-01-17	$3.05	$3.05	$2.90	$3.05	$3.05	4,584
2023-01-13	$2.85	$3.00	$2.85	$2.95	$2.95	2,113
2023-01-12	$2.92	$2.94	$2.89	$2.90	$2.90	1,594
2023-01-11	$2.80	$2.92	$2.77	$2.89	$2.89	5,250
2023-01-10	$2.80	$2.80	$2.72	$2.78	$2.78	3,026
2023-01-09	$2.72	$2.80	$2.68	$2.72	$2.72	28,462
2023-01-06	$2.66	$2.75	$2.66	$2.75	$2.75	2,213
2023-01-05	$2.78	$2.79	$2.64	$2.79	$2.79	6,366
2023-01-04	$2.81	$2.81	$2.70	$2.72	$2.72	115,366
2023-01-03	$2.92	$2.93	$2.80	$2.81	$2.81	4,703
2022-12-30	$2.90	$2.99	$2.84	$2.89	$2.89	13,785
2022-12-29	$2.90	$3.12	$2.90	$2.97	$2.97	19,363
2022-12-28	$3.01	$3.03	$2.95	$2.96	$2.96	3,238
2022-12-27	$3.07	$3.11	$3.04	$3.07	$3.07	11,006
2022-12-23	$3.07	$3.19	$3.07	$3.18	$3.18	11,805
2022-12-22	$3.07	$3.20	$2.92	$3.20	$3.20	59,680
2022-12-21	$2.98	$3.09	$2.98	$3.02	$3.02	3,364
2022-12-20	$3.16	$3.16	$3.07	$3.09	$3.09	5,574
2022-12-19	$3.05	$3.20	$2.99	$3.20	$3.20	10,945
2022-12-16	$3.01	$3.15	$2.98	$3.08	$3.08	6,701
2022-12-15	$2.93	$3.22	$2.93	$3.20	$3.20	68,570
2022-12-14	$2.90	$3.04	$2.90	$3.02	$3.02	7,317
2022-12-13	$2.99	$3.02	$2.89	$3.00	$3.00	16,012
2022-12-12	$2.98	$3.05	$2.92	$3.01	$3.01	7,642
2022-12-09	$3.06	$3.09	$3.06	$3.08	$3.08	2,440
2022-12-08	$2.99	$3.12	$2.99	$3.11	$3.11	4,345
2022-12-07	$3.06	$3.11	$2.99	$3.08	$3.08	6,548
2022-12-06	$3.07	$3.12	$3.04	$3.08	$3.08	5,721
2022-12-05	$3.10	$3.11	$3.05	$3.08	$3.08	15,373
2022-12-02	$3.09	$3.10	$3.09	$3.10	$3.10	1,874
2022-12-01	$3.01	$3.10	$3.00	$3.05	$3.05	5,989
2022-11-30	$2.94	$3.09	$2.91	$3.08	$3.08	26,949
2022-11-29	$2.97	$3.06	$2.92	$3.01	$3.01	15,823
2022-11-28	$3.01	$3.06	$2.92	$3.05	$3.05	9,226
2022-11-25	$3.11	$3.11	$3.11	$3.11	$3.11	155
2022-11-23	$3.04	$3.12	$3.01	$3.11	$3.11	1,844
2022-11-22	$3.01	$3.12	$3.01	$3.09	$3.09	1,727
2022-11-21	$3.04	$3.11	$3.00	$3.07	$3.07	3,569
2022-11-18	$2.99	$3.11	$2.99	$3.07	$3.07	3,396
2022-11-17	$3.00	$3.13	$2.96	$3.13	$3.13	30,694
2022-11-16	$3.05	$3.13	$3.02	$3.10	$3.10	4,103
2022-11-15	$3.12	$3.12	$3.02	$3.09	$3.09	5,209
2022-11-14	$3.01	$3.13	$3.01	$3.13	$3.13	4,092
2022-11-11	$2.93	$3.13	$2.91	$3.07	$3.07	31,988
2022-11-10	$2.96	$3.08	$2.82	$3.03	$3.03	18,192
2022-11-09	$3.02	$3.09	$2.96	$3.08	$3.08	14,162
2022-11-08	$3.12	$3.17	$3.01	$3.15	$3.15	5,068
2022-11-07	$3.09	$3.19	$3.02	$3.18	$3.18	22,444
2022-11-04	$3.04	$3.15	$3.04	$3.13	$3.13	8,526
2022-11-03	$3.14	$3.15	$2.96	$3.10	$3.10	47,861
2022-11-02	$3.04	$3.16	$2.97	$3.16	$3.16	7,156
2022-11-01	$3.10	$3.10	$3.10	$3.10	$3.10	662
2022-10-31	$3.13	$3.20	$3.03	$3.07	$3.07	2,833
2022-10-28	$3.22	$3.22	$3.05	$3.21	$3.21	1,621
2022-10-27	$3.10	$3.23	$3.04	$3.23	$3.23	3,907
2022-10-26	$3.00	$3.19	$3.00	$3.03	$3.03	1,603
2022-10-25	$3.15	$3.18	$2.97	$3.14	$3.14	3,813
2022-10-24	$2.96	$3.14	$2.96	$3.14	$3.14	3,948
2022-10-21	$2.96	$3.14	$2.96	$3.08	$3.08	3,177
2022-10-20	$3.05	$3.10	$2.96	$3.08	$3.08	10,076
2022-10-19	$3.05	$3.13	$3.05	$3.11	$3.11	2,693
2022-10-18	$3.09	$3.14	$3.05	$3.12	$3.12	2,190
2022-10-17	$3.02	$3.14	$2.92	$3.14	$3.14	19,178
2022-10-14	$2.96	$3.08	$2.96	$3.06	$3.06	2,200
2022-10-13	$2.96	$3.13	$2.96	$3.13	$3.13	1,698
2022-10-12	$3.06	$3.10	$2.98	$3.09	$3.09	5,542
2022-10-11	$3.03	$3.13	$3.03	$3.08	$3.08	2,663
2022-10-10	$3.06	$3.14	$3.00	$3.14	$3.14	11,665
2022-10-07	$2.98	$3.13	$2.98	$3.02	$3.02	10,029
2022-10-06	$2.88	$3.12	$2.88	$3.09	$3.09	3,420
2022-10-05	$2.95	$3.09	$2.95	$3.09	$3.09	3,540
2022-10-04	$3.06	$3.14	$3.06	$3.08	$3.08	3,180
2022-10-03	$2.91	$3.13	$2.90	$3.08	$3.08	3,106
2022-09-30	$3.01	$3.15	$2.87	$3.14	$3.14	64,781
2022-09-29	$3.16	$3.16	$2.75	$3.02	$3.02	41,152
2022-09-28	$3.05	$3.20	$2.92	$3.20	$3.20	29,473
2022-09-27	$3.24	$3.24	$2.93	$3.05	$3.05	35,327
2022-09-26	$3.30	$3.39	$3.30	$3.32	$3.32	3,166
2022-09-23	$3.36	$3.38	$3.30	$3.33	$3.33	4,392
2022-09-22	$3.41	$3.47	$3.41	$3.42	$3.42	3,405
2022-09-21	$3.40	$3.41	$3.33	$3.40	$3.40	5,578
2022-09-20	$3.37	$3.41	$3.32	$3.41	$3.41	2,881
2022-09-19	$3.41	$3.42	$3.35	$3.40	$3.40	7,267
2022-09-16	$3.42	$3.57	$3.39	$3.42	$3.42	37,276
2022-09-15	$3.63	$3.63	$3.46	$3.59	$3.59	3,401
2022-09-14	$3.63	$3.65	$3.49	$3.62	$3.62	26,661
2022-09-13	$3.55	$3.80	$3.49	$3.68	$3.68	28,688
2022-09-12	$3.61	$3.80	$3.61	$3.75	$3.75	16,170
2022-09-09	$3.57	$3.67	$3.51	$3.63	$3.63	5,377
2022-09-08	$3.66	$3.73	$3.55	$3.73	$3.73	9,626
2022-09-07	$3.52	$3.75	$3.51	$3.67	$3.67	18,965
2022-09-06	$3.47	$3.77	$3.38	$3.77	$3.77	37,250
2022-09-02	$3.64	$3.68	$3.45	$3.57	$3.57	6,640
2022-09-01	$3.53	$3.67	$3.48	$3.67	$3.67	10,031
2022-08-31	$3.41	$3.57	$3.36	$3.57	$3.57	6,983
2022-08-30	$3.65	$3.68	$3.35	$3.35	$3.35	12,244
2022-08-29	$3.55	$3.63	$3.50	$3.63	$3.63	3,793
2022-08-26	$3.55	$3.64	$3.53	$3.61	$3.61	4,776
2022-08-25	$3.45	$3.70	$3.36	$3.60	$3.60	41,146
2022-08-24	$3.48	$3.50	$3.43	$3.46	$3.46	27,212
2022-08-23	$3.40	$3.50	$3.36	$3.50	$3.50	10,079
2022-08-22	$3.39	$3.43	$3.35	$3.38	$3.38	4,952
2022-08-19	$3.38	$3.39	$3.31	$3.39	$3.39	1,434
2022-08-18	$3.32	$3.34	$3.31	$3.34	$3.34	1,087
2022-08-17	$3.30	$3.49	$3.30	$3.39	$3.39	8,817
2022-08-16	$3.37	$3.39	$3.30	$3.30	$3.30	9,522
2022-08-15	$3.31	$3.33	$3.31	$3.33	$3.33	1,089
2022-08-12	$3.31	$3.39	$3.31	$3.31	$3.31	9,187
2022-08-11	$3.37	$3.38	$3.31	$3.32	$3.32	1,333
2022-08-10	$3.21	$3.40	$3.21	$3.30	$3.30	3,387
2022-08-09	$3.37	$3.42	$3.27	$3.27	$3.27	4,139
2022-08-08	$3.38	$3.38	$3.22	$3.24	$3.24	6,566
2022-08-05	$3.31	$3.36	$3.23	$3.33	$3.33	2,063
2022-08-04	$3.37	$3.40	$3.11	$3.39	$3.39	25,134
2022-08-03	$3.33	$3.35	$3.31	$3.32	$3.32	2,943
2022-08-02	$3.32	$3.42	$3.31	$3.31	$3.31	9,558
2022-08-01	$3.24	$3.31	$3.19	$3.29	$3.29	11,100
2022-07-29	$3.17	$3.23	$3.15	$3.23	$3.23	3,953
2022-07-28	$3.24	$3.24	$3.02	$3.20	$3.20	6,820
2022-07-27	$3.30	$3.30	$3.15	$3.19	$3.19	10,551
2022-07-26	$3.23	$3.33	$3.23	$3.26	$3.26	2,199
2022-07-25	$3.30	$3.30	$3.24	$3.27	$3.27	2,464
2022-07-22	$3.41	$3.41	$3.18	$3.24	$3.24	6,511
2022-07-21	$3.31	$3.43	$3.29	$3.35	$3.35	12,478
2022-07-20	$3.45	$3.45	$3.30	$3.43	$3.43	12,521
2022-07-19	$3.30	$3.47	$3.14	$3.32	$3.32	26,084
2022-07-18	$3.31	$3.43	$3.20	$3.21	$3.21	11,499
2022-07-15	$2.91	$3.24	$2.78	$3.23	$3.23	32,930
2022-07-14	$3.20	$3.33	$3.07	$3.08	$3.08	2,569
2022-07-13	$3.05	$3.23	$3.00	$3.23	$3.23	7,418
2022-07-12	$3.15	$3.24	$3.11	$3.15	$3.15	12,985
2022-07-11	$3.23	$3.30	$3.15	$3.30	$3.30	15,813
2022-07-08	$3.23	$3.23	$3.15	$3.15	$3.15	6,615
2022-07-07	$3.15	$3.25	$3.15	$3.23	$3.23	63,128
2022-07-06	$3.17	$3.19	$3.15	$3.19	$3.19	3,230
2022-07-05	$3.15	$3.20	$3.15	$3.18	$3.18	1,208
2022-07-01	$3.22	$3.24	$3.16	$3.16	$3.16	1,461
2022-06-30	$3.16	$3.25	$3.15	$3.19	$3.19	25,506
2022-06-29	$3.18	$3.18	$3.16	$3.16	$3.16	3,198
2022-06-28	$3.11	$3.19	$3.11	$3.16	$3.16	2,004
2022-06-27	$3.10	$3.11	$3.10	$3.10	$3.10	6,407
2022-06-24	$3.15	$3.15	$2.99	$3.12	$3.12	10,864
2022-06-23	$3.05	$3.11	$3.05	$3.06	$3.06	2,722
2022-06-22	$3.14	$3.20	$3.06	$3.18	$3.18	9,572
2022-06-21	$3.05	$3.15	$3.05	$3.15	$3.15	5,963
2022-06-17	$3.01	$3.13	$2.92	$3.13	$3.13	9,715
2022-06-16	$3.10	$3.11	$2.96	$3.11	$3.11	8,949
2022-06-15	$3.14	$3.24	$3.02	$3.02	$3.02	4,022
2022-06-14	$3.18	$3.23	$3.10	$3.12	$3.12	2,840
2022-06-13	$3.16	$3.23	$3.01	$3.12	$3.12	9,880
2022-06-10	$3.21	$3.25	$2.92	$3.25	$3.25	45,994
2022-06-09	$3.16	$3.16	$3.01	$3.01	$3.01	2,269
2022-06-08	$3.15	$3.22	$3.07	$3.17	$3.17	34,409
2022-06-07	$3.22	$3.22	$3.15	$3.16	$3.16	7,695
2022-06-06	$3.34	$3.34	$3.16	$3.16	$3.16	4,686
2022-06-03	$3.36	$3.36	$3.23	$3.23	$3.23	1,480
2022-06-02	$3.26	$3.44	$3.25	$3.31	$3.31	2,429
2022-06-01	$3.39	$3.39	$3.25	$3.31	$3.31	2,257
2022-05-31	$3.41	$3.41	$3.23	$3.36	$3.36	3,889
2022-05-27	$3.38	$3.44	$3.22	$3.44	$3.44	7,272
2022-05-26	$3.44	$3.44	$3.25	$3.33	$3.33	6,299
2022-05-25	$3.41	$3.41	$3.22	$3.30	$3.30	1,884
2022-05-24	$3.48	$3.48	$3.13	$3.28	$3.28	8,172
2022-05-23	$3.10	$3.35	$3.10	$3.34	$3.34	8,418
2022-05-20	$3.32	$3.32	$3.10	$3.10	$3.10	4,367
2022-05-19	$3.09	$3.29	$3.01	$3.22	$3.22	24,495
2022-05-18	$3.15	$3.15	$2.93	$3.05	$3.05	11,885
2022-05-17	$3.00	$3.11	$2.97	$3.09	$3.09	13,334
2022-05-16	$3.04	$3.05	$3.02	$3.04	$3.04	6,583
2022-05-13	$2.91	$3.12	$2.91	$3.09	$3.09	10,630
2022-05-12	$3.38	$3.38	$2.74	$3.01	$3.01	39,128
2022-05-11	$3.40	$3.40	$3.33	$3.40	$3.40	5,799
2022-05-10	$3.30	$3.89	$3.30	$3.47	$3.47	18,011
2022-05-09	$3.52	$3.52	$3.26	$3.39	$3.39	13,335
2022-05-06	$3.63	$3.67	$3.53	$3.61	$3.61	13,258
2022-05-05	$3.63	$3.64	$3.56	$3.64	$3.64	5,190
2022-05-04	$3.74	$3.82	$3.62	$3.67	$3.67	21,584
2022-05-03	$3.84	$3.84	$3.75	$3.76	$3.76	1,009
2022-05-02	$3.60	$3.83	$3.60	$3.70	$3.70	3,781
2022-04-29	$3.53	$3.85	$3.53	$3.78	$3.78	20,587
2022-04-28	$3.58	$3.87	$3.58	$3.77	$3.77	15,343
2022-04-27	$3.80	$3.87	$3.63	$3.63	$3.63	8,221
2022-04-26	$3.84	$3.85	$3.82	$3.85	$3.85	1,182
2022-04-25	$3.79	$3.91	$3.74	$3.81	$3.81	9,738
2022-04-22	$3.83	$3.91	$3.82	$3.91	$3.91	5,133
2022-04-21	$3.84	$3.97	$3.83	$3.83	$3.83	6,487
2022-04-20	$3.86	$3.97	$3.86	$3.93	$3.93	3,280
2022-04-19	$3.90	$3.99	$3.90	$3.99	$3.99	14,104
2022-04-18	$3.91	$3.96	$3.90	$3.90	$3.90	8,125
2022-04-14	$3.92	$3.95	$3.92	$3.95	$3.95	2,076
2022-04-13	$3.99	$4.00	$3.90	$3.90	$3.90	9,105
2022-04-12	$3.77	$4.04	$3.76	$4.00	$4.00	59,121
2022-04-11	$3.76	$3.94	$3.75	$3.93	$3.93	37,660
2022-04-08	$3.82	$3.85	$3.81	$3.81	$3.81	2,660
2022-04-07	$3.83	$3.94	$3.81	$3.88	$3.88	7,906
2022-04-06	$3.98	$3.98	$3.86	$3.86	$3.86	4,300
2022-04-05	$3.99	$3.99	$3.85	$3.87	$3.87	4,108
2022-04-04	$3.81	$3.99	$3.81	$3.99	$3.99	5,874
2022-04-01	$3.81	$4.00	$3.80	$3.94	$3.94	19,908
2022-03-31	$3.93	$3.93	$3.80	$3.85	$3.85	2,365
2022-03-30	$3.80	$3.96	$3.80	$3.91	$3.91	3,783
2022-03-29	$3.99	$3.99	$3.73	$3.95	$3.95	8,900
2022-03-28	$3.73	$4.08	$3.73	$3.99	$3.99	6,986
2022-03-25	$4.02	$4.02	$3.77	$3.95	$3.95	10,892
2022-03-24	$3.90	$4.02	$3.88	$4.02	$4.02	5,286
2022-03-23	$3.69	$3.88	$3.69	$3.88	$3.88	15,958
2022-03-22	$3.72	$3.86	$3.72	$3.84	$3.84	7,913
2022-03-21	$3.73	$3.86	$3.61	$3.86	$3.86	28,895
2022-03-18	$3.67	$3.86	$3.66	$3.86	$3.86	18,151
2022-03-17	$3.75	$3.75	$3.68	$3.70	$3.70	6,226
2022-03-16	$3.69	$3.73	$3.68	$3.71	$3.71	4,360
2022-03-15	$3.80	$3.81	$3.69	$3.71	$3.71	5,116
2022-03-14	$3.77	$3.84	$3.70	$3.76	$3.76	10,256
2022-03-11	$3.80	$3.82	$3.78	$3.81	$3.81	3,696
2022-03-10	$3.81	$3.84	$3.78	$3.82	$3.82	4,619
2022-03-09	$3.84	$3.90	$3.78	$3.82	$3.82	6,585
2022-03-08	$3.84	$3.85	$3.82	$3.83	$3.83	4,954
2022-03-07	$3.90	$3.93	$3.85	$3.85	$3.85	14,458
2022-03-04	$3.91	$3.96	$3.90	$3.94	$3.94	8,472
2022-03-03	$3.95	$3.95	$3.90	$3.91	$3.91	10,569
2022-03-02	$3.88	$3.97	$3.88	$3.93	$3.93	7,241
2022-03-01	$3.87	$3.93	$3.87	$3.90	$3.90	7,229
2022-02-28	$4.04	$4.04	$3.88	$3.98	$3.98	11,925
2022-02-25	$4.03	$4.10	$3.87	$4.00	$4.00	14,553
2022-02-24	$4.05	$4.09	$3.95	$4.08	$4.08	3,044
2022-02-23	$4.05	$4.17	$3.95	$4.05	$4.05	10,641
2022-02-22	$4.02	$4.23	$3.96	$4.02	$4.02	9,242
2022-02-18	$4.13	$4.20	$3.98	$4.16	$4.16	7,198
2022-02-17	$3.97	$4.31	$3.97	$4.05	$4.05	5,989
2022-02-16	$4.15	$4.36	$4.11	$4.11	$4.11	9,334
2022-02-15	$4.13	$4.37	$4.13	$4.28	$4.28	51,946
2022-02-14	$4.05	$4.11	$3.99	$3.99	$3.99	25,297
2022-02-11	$4.02	$4.22	$4.02	$4.05	$4.05	11,389
2022-02-10	$4.11	$4.43	$4.11	$4.23	$4.23	11,326
2022-02-09	$4.03	$4.41	$4.03	$4.17	$4.17	6,267
2022-02-08	$4.13	$4.38	$4.12	$4.37	$4.37	7,644
2022-02-07	$4.06	$4.32	$4.01	$4.13	$4.13	14,360
2022-02-04	$4.07	$4.33	$4.06	$4.33	$4.33	8,261
2022-02-03	$4.00	$4.13	$4.00	$4.01	$4.01	6,530
2022-02-02	$4.08	$4.14	$3.99	$4.12	$4.12	19,452
2022-02-01	$3.92	$4.08	$3.87	$4.08	$4.08	10,926
2022-01-31	$3.81	$3.96	$3.81	$3.90	$3.90	5,852
2022-01-28	$3.81	$3.90	$3.81	$3.86	$3.86	3,997
2022-01-27	$3.95	$3.95	$3.81	$3.87	$3.87	4,289
2022-01-26	$3.90	$3.96	$3.81	$3.95	$3.95	6,548
2022-01-25	$3.82	$3.91	$3.81	$3.88	$3.88	5,873
2022-01-24	$3.87	$3.93	$3.84	$3.88	$3.88	21,343
2022-01-21	$3.92	$3.97	$3.92	$3.95	$3.95	10,019
2022-01-20	$4.03	$4.03	$3.91	$3.92	$3.92	13,334
2022-01-19	$4.05	$4.05	$3.95	$3.98	$3.98	15,835
2022-01-18	$4.13	$4.17	$4.05	$4.13	$4.13	15,385
2022-01-14	$4.15	$4.17	$4.15	$4.17	$4.17	4,312
2022-01-13	$4.23	$4.31	$4.15	$4.20	$4.20	27,526
2022-01-12	$4.27	$4.29	$4.16	$4.24	$4.24	5,484
2022-01-11	$4.03	$4.20	$4.03	$4.15	$4.15	24,457
2022-01-10	$4.10	$4.14	$4.03	$4.09	$4.09	16,974
2022-01-07	$4.20	$4.24	$4.03	$4.13	$4.13	26,780
2022-01-06	$4.10	$4.39	$4.01	$4.24	$4.24	17,108
2022-01-05	$4.28	$4.28	$4.06	$4.19	$4.19	12,778
2022-01-04	$4.25	$4.39	$4.25	$4.29	$4.29	5,789
2022-01-03	$4.02	$4.31	$3.96	$4.31	$4.31	13,945
2021-12-31	$3.86	$3.97	$3.86	$3.96	$3.96	15,445
2021-12-30	$4.01	$4.01	$3.92	$3.97	$3.97	10,994
2021-12-29	$3.92	$4.06	$3.92	$3.97	$3.97	16,962
2021-12-28	$3.95	$4.01	$3.94	$3.96	$3.96	7,981
2021-12-27	$4.03	$4.04	$3.94	$3.98	$3.98	7,404
2021-12-23	$4.13	$4.13	$3.96	$4.05	$4.05	6,202
2021-12-22	$4.05	$4.10	$3.96	$4.06	$4.06	11,490
2021-12-21	$4.11	$4.11	$4.00	$4.08	$4.08	18,106
2021-12-20	$4.11	$4.11	$4.00	$4.11	$4.11	4,404
2021-12-17	$3.96	$4.11	$3.95	$4.10	$4.10	19,278
2021-12-16	$3.89	$4.01	$3.86	$4.01	$4.01	31,799
2021-12-15	$4.07	$4.07	$3.85	$3.89	$3.89	34,884
2021-12-14	$3.86	$4.08	$3.86	$4.00	$4.00	10,962
2021-12-13	$4.11	$4.27	$3.85	$3.86	$3.86	35,023
2021-12-10	$4.11	$4.12	$4.06	$4.09	$4.09	4,192
2021-12-09	$4.19	$4.20	$4.09	$4.09	$4.09	7,743
2021-12-08	$4.17	$4.31	$4.17	$4.20	$4.20	8,859
2021-12-07	$4.15	$4.30	$4.07	$4.14	$4.14	26,551
2021-12-06	$4.18	$4.32	$4.04	$4.15	$4.15	6,301
2021-12-03	$4.19	$4.19	$4.07	$4.12	$4.12	19,787
2021-12-02	$4.08	$4.26	$4.03	$4.26	$4.26	50,597
2021-12-01	$4.10	$4.22	$4.02	$4.02	$4.02	53,117
2021-11-30	$4.09	$4.21	$4.01	$4.01	$4.01	17,686
2021-11-29	$4.17	$4.26	$4.08	$4.10	$4.10	54,124
2021-11-26	$4.21	$4.43	$4.11	$4.17	$4.17	25,749
2021-11-24	$4.21	$4.34	$4.19	$4.34	$4.34	23,037
2021-11-23	$4.43	$4.60	$4.20	$4.20	$4.20	52,964
2021-11-22	$4.70	$4.71	$4.42	$4.42	$4.42	69,652
2021-11-19	$4.71	$4.84	$4.70	$4.70	$4.70	9,546
2021-11-18	$4.98	$4.98	$4.71	$4.71	$4.71	17,770
2021-11-17	$4.94	$5.00	$4.85	$4.97	$4.97	18,780
2021-11-16	$4.98	$5.11	$4.90	$4.90	$4.90	84,274
2021-11-15	$4.88	$5.04	$4.78	$4.98	$4.98	53,478
2021-11-12	$5.00	$5.04	$4.60	$4.79	$4.79	128,101
2021-11-11	$5.39	$5.56	$5.37	$5.52	$5.52	15,786
2021-11-10	$5.56	$5.64	$5.38	$5.41	$5.41	16,934
2021-11-09	$5.64	$5.64	$5.49	$5.60	$5.60	6,135
2021-11-08	$5.20	$5.65	$5.19	$5.64	$5.64	110,668
2021-11-05	$5.15	$5.19	$4.99	$5.18	$5.18	89,380
2021-11-04	$4.90	$5.15	$4.83	$5.15	$5.15	26,926
2021-11-03	$4.72	$5.16	$4.72	$4.95	$4.95	99,110
2021-11-02	$4.70	$4.95	$4.67	$4.71	$4.71	142,535
2021-11-01	$4.65	$4.70	$4.54	$4.70	$4.70	116,046
2021-10-29	$4.52	$4.62	$4.50	$4.52	$4.52	7,536
2021-10-28	$4.55	$4.60	$4.50	$4.52	$4.52	12,019
2021-10-27	$4.62	$4.62	$4.51	$4.51	$4.51	10,016
2021-10-26	$4.57	$4.64	$4.52	$4.58	$4.58	5,881
2021-10-25	$4.65	$4.66	$4.57	$4.57	$4.57	5,802
2021-10-22	$4.60	$4.66	$4.50	$4.65	$4.65	56,375
2021-10-21	$4.62	$4.65	$4.58	$4.65	$4.65	12,804
2021-10-20	$4.58	$4.65	$4.50	$4.56	$4.56	34,186
2021-10-19	$4.58	$4.64	$4.58	$4.58	$4.58	13,418
2021-10-18	$4.62	$4.66	$4.58	$4.64	$4.64	15,847
2021-10-15	$4.64	$4.65	$4.44	$4.58	$4.58	28,605
2021-10-14	$4.70	$4.70	$4.63	$4.70	$4.70	30,674
2021-10-13	$4.65	$4.70	$4.62	$4.70	$4.70	60,100
2021-10-12	$4.61	$4.70	$4.57	$4.70	$4.70	89,514
2021-10-11	$4.65	$4.70	$4.58	$4.61	$4.61	27,103
2021-10-08	$4.66	$4.66	$4.56	$4.56	$4.56	7,407
2021-10-07	$4.56	$4.70	$4.55	$4.65	$4.65	56,713
2021-10-06	$4.64	$4.64	$4.54	$4.55	$4.55	25,476
2021-10-05	$4.67	$4.68	$4.59	$4.66	$4.66	20,374
2021-10-04	$4.65	$4.66	$4.50	$4.57	$4.57	51,386
2021-10-01	$4.63	$4.70	$4.52	$4.67	$4.67	59,431
2021-09-30	$4.60	$4.67	$4.50	$4.58	$4.58	24,356
2021-09-29	$4.30	$4.70	$4.25	$4.60	$4.60	104,685
2021-09-28	$3.90	$4.24	$3.81	$4.10	$4.10	25,554
2021-09-27	$3.90	$4.02	$3.77	$3.88	$3.88	18,372
2021-09-24	$3.84	$3.91	$3.75	$3.90	$3.90	10,158
2021-09-23	$3.85	$3.97	$3.71	$3.91	$3.91	20,303
2021-09-22	$3.70	$3.88	$3.70	$3.86	$3.86	7,045
2021-09-21	$3.80	$4.16	$3.70	$3.73	$3.73	32,652
2021-09-20	$3.86	$4.00	$3.76	$3.78	$3.78	21,243
2021-09-17	$3.86	$3.95	$3.76	$3.95	$3.95	19,626
2021-09-16	$3.92	$3.92	$3.85	$3.90	$3.90	3,118
2021-09-15	$3.87	$3.91	$3.85	$3.91	$3.91	15,477
2021-09-14	$3.90	$3.90	$3.85	$3.89	$3.89	6,562
2021-09-13	$3.90	$4.03	$3.90	$3.96	$3.96	7,185
2021-09-10	$3.99	$4.03	$3.90	$3.90	$3.90	13,168
2021-09-09	$3.86	$4.00	$3.86	$3.96	$3.96	4,084
2021-09-08	$3.93	$4.01	$3.86	$3.96	$3.96	15,783
2021-09-07	$4.18	$4.18	$3.93	$3.93	$3.93	15,268
2021-09-03	$4.22	$4.25	$4.17	$4.21	$4.21	10,741
2021-09-02	$4.18	$4.41	$4.18	$4.25	$4.25	8,257
2021-09-01	$4.31	$4.33	$4.12	$4.23	$4.23	8,099
2021-08-31	$4.20	$4.38	$4.16	$4.32	$4.32	14,074
2021-08-30	$4.26	$4.42	$4.20	$4.20	$4.20	4,504
2021-08-27	$4.27	$4.69	$4.24	$4.26	$4.26	9,031
2021-08-26	$4.35	$4.39	$4.26	$4.30	$4.30	4,124
2021-08-25	$4.28	$4.56	$4.27	$4.27	$4.27	4,643
2021-08-24	$4.33	$4.45	$4.30	$4.30	$4.30	11,081
2021-08-23	$4.26	$4.40	$4.25	$4.39	$4.39	14,489
2021-08-20	$4.32	$4.38	$4.26	$4.26	$4.26	5,539
2021-08-19	$4.23	$4.58	$4.23	$4.32	$4.32	6,281
2021-08-18	$4.47	$4.65	$4.21	$4.22	$4.22	20,762
2021-08-17	$4.39	$4.39	$4.22	$4.24	$4.24	5,729
2021-08-16	$4.41	$4.50	$4.20	$4.42	$4.42	35,528
2021-08-13	$4.43	$4.58	$4.40	$4.40	$4.40	9,795
2021-08-12	$4.67	$4.67	$4.46	$4.48	$4.48	14,401
2021-08-11	$4.57	$4.75	$4.57	$4.70	$4.70	8,576
2021-08-10	$4.57	$4.57	$4.42	$4.46	$4.46	7,922
2021-08-09	$4.78	$4.78	$4.55	$4.60	$4.60	12,496
2021-08-06	$4.71	$4.75	$4.65	$4.75	$4.75	7,112
2021-08-05	$4.80	$4.80	$4.55	$4.71	$4.71	10,384
2021-08-04	$4.80	$4.80	$4.48	$4.61	$4.61	15,944
2021-08-03	$4.62	$4.70	$4.57	$4.66	$4.66	21,513
2021-08-02	$4.60	$4.60	$4.45	$4.56	$4.56	12,127
2021-07-30	$4.39	$4.65	$4.39	$4.65	$4.65	12,349
2021-07-29	$4.08	$4.48	$4.08	$4.39	$4.39	13,123
2021-07-28	$4.34	$4.45	$4.19	$4.45	$4.45	15,998
2021-07-27	$4.32	$4.32	$4.22	$4.29	$4.29	17,692
2021-07-26	$4.15	$4.36	$4.10	$4.36	$4.36	13,604
2021-07-23	$4.21	$4.32	$4.20	$4.21	$4.21	9,727
2021-07-22	$4.18	$4.35	$4.18	$4.23	$4.23	4,465
2021-07-21	$4.17	$4.26	$4.16	$4.16	$4.16	10,075
2021-07-20	$4.16	$4.30	$4.12	$4.14	$4.14	21,829
2021-07-19	$4.17	$4.25	$4.11	$4.16	$4.16	21,781
2021-07-16	$4.28	$4.31	$4.15	$4.16	$4.16	18,250
2021-07-15	$4.41	$4.44	$4.25	$4.27	$4.27	17,384
2021-07-14	$4.58	$4.60	$4.41	$4.43	$4.43	35,441
2021-07-13	$4.53	$4.53	$4.41	$4.53	$4.53	28,626
2021-07-12	$4.51	$4.67	$4.41	$4.58	$4.58	10,464
2021-07-09	$4.60	$4.60	$4.46	$4.56	$4.56	5,890
2021-07-08	$4.50	$4.55	$4.45	$4.50	$4.50	8,788
2021-07-07	$4.75	$4.75	$4.52	$4.57	$4.57	7,126
2021-07-06	$4.60	$4.74	$4.58	$4.71	$4.71	9,350
2021-07-02	$4.72	$4.77	$4.61	$4.62	$4.62	12,262
2021-07-01	$4.70	$4.85	$4.68	$4.73	$4.73	7,987
2021-06-30	$5.00	$5.00	$4.66	$4.71	$4.71	39,520
2021-06-29	$4.84	$5.10	$4.77	$4.99	$4.99	85,051
2021-06-28	$4.85	$4.88	$4.81	$4.84	$4.84	25,771
2021-06-25	$4.80	$4.94	$4.70	$4.87	$4.87	60,177
2021-06-24	$4.71	$4.81	$4.70	$4.75	$4.75	10,785
2021-06-23	$4.79	$4.80	$4.66	$4.80	$4.80	9,065
2021-06-22	$4.76	$4.88	$4.75	$4.77	$4.77	5,624
2021-06-21	$4.95	$4.95	$4.70	$4.87	$4.87	15,466
2021-06-18	$4.78	$4.94	$4.77	$4.88	$4.88	17,682
2021-06-17	$4.83	$4.85	$4.69	$4.78	$4.78	24,962
2021-06-16	$4.80	$4.80	$4.66	$4.69	$4.69	13,008
2021-06-15	$4.94	$4.94	$4.75	$4.77	$4.77	21,703
2021-06-14	$5.02	$5.04	$4.85	$4.89	$4.89	20,813
2021-06-11	$4.77	$4.99	$4.70	$4.94	$4.94	24,476
2021-06-10	$5.00	$5.00	$4.65	$4.68	$4.68	9,624
2021-06-09	$4.90	$5.00	$4.86	$4.89	$4.89	27,946
2021-06-08	$4.92	$5.07	$4.79	$4.91	$4.91	52,487
2021-06-07	$4.65	$5.00	$4.64	$4.94	$4.94	97,188
2021-06-04	$4.52	$4.72	$4.49	$4.58	$4.58	15,557
2021-06-03	$4.60	$4.73	$4.48	$4.51	$4.51	12,539
2021-06-02	$4.67	$4.69	$4.59	$4.61	$4.61	15,006
2021-06-01	$4.60	$4.74	$4.42	$4.64	$4.64	30,592
2021-05-28	$4.73	$4.80	$4.59	$4.63	$4.63	23,490
2021-05-27	$4.62	$4.80	$4.58	$4.70	$4.70	32,801
2021-05-26	$4.43	$4.63	$4.43	$4.56	$4.56	19,244
2021-05-25	$4.54	$4.68	$4.40	$4.43	$4.43	56,667
2021-05-24	$4.51	$4.68	$4.49	$4.54	$4.54	85,402
2021-05-21	$4.26	$4.83	$4.16	$4.83	$4.83	105,682
2021-05-20	$4.11	$4.26	$4.05	$4.16	$4.16	44,094
2021-05-19	$4.05	$4.20	$4.00	$4.11	$4.11	35,585
2021-05-18	$4.20	$4.20	$3.97	$4.05	$4.05	46,257
2021-05-17	$3.76	$4.20	$3.71	$4.18	$4.18	72,063
2021-05-14	$3.95	$3.98	$3.78	$3.78	$3.78	12,286
2021-05-13	$4.09	$4.09	$3.83	$3.84	$3.84	42,202
2021-05-12	$4.03	$4.28	$3.84	$3.87	$3.87	39,519
2021-05-11	$4.05	$4.23	$4.01	$4.11	$4.11	27,239
2021-05-10	$4.25	$4.41	$4.06	$4.08	$4.08	83,633
2021-05-07	$4.26	$4.31	$4.15	$4.25	$4.25	15,398
2021-05-06	$4.39	$4.48	$4.20	$4.24	$4.24	64,244
2021-05-05	$4.40	$4.58	$4.30	$4.39	$4.39	45,082
2021-05-04	$4.45	$4.46	$4.30	$4.38	$4.38	111,978
2021-05-03	$4.45	$4.54	$4.37	$4.49	$4.49	64,611
2021-04-30	$4.66	$4.81	$4.34	$4.35	$4.35	174,519
2021-04-29	$5.03	$5.04	$4.64	$4.70	$4.70	98,896
2021-04-28	$5.02	$5.15	$4.60	$4.99	$4.99	979,166
2021-04-27	$4.67	$6.12	$4.64	$5.40	$5.40	20,740,543
2021-04-26	$4.34	$4.54	$4.27	$4.31	$4.31	7,348
2021-04-23	$4.46	$4.46	$4.27	$4.34	$4.34	14,126
2021-04-22	$4.42	$4.49	$4.25	$4.43	$4.43	10,447
2021-04-21	$4.29	$4.49	$4.17	$4.42	$4.42	5,850
2021-04-20	$4.32	$4.42	$4.16	$4.33	$4.33	9,324
2021-04-19	$4.48	$4.59	$4.34	$4.34	$4.34	17,000
2021-04-16	$4.45	$4.67	$4.45	$4.50	$4.50	16,532
2021-04-15	$4.65	$4.70	$4.47	$4.58	$4.58	12,593
2021-04-14	$4.91	$4.91	$4.49	$4.72	$4.72	24,791
2021-04-13	$4.70	$4.84	$4.57	$4.84	$4.84	46,045
2021-04-12	$4.26	$4.72	$4.12	$4.70	$4.70	44,805
2021-04-09	$4.35	$4.35	$4.18	$4.31	$4.31	16,525
2021-04-08	$4.27	$4.46	$4.27	$4.40	$4.40	31,111
2021-04-07	$4.44	$4.55	$4.41	$4.41	$4.41	7,824
2021-04-06	$4.46	$4.61	$4.35	$4.59	$4.59	31,977
2021-04-05	$4.25	$4.58	$4.18	$4.58	$4.58	41,975
2021-04-01	$3.93	$4.25	$3.93	$4.22	$4.22	33,639
2021-03-31	$4.00	$4.10	$3.84	$3.93	$3.93	54,744
2021-03-30	$3.82	$4.00	$3.80	$3.88	$3.88	20,706
2021-03-29	$4.01	$4.04	$3.80	$3.86	$3.86	51,814
2021-03-26	$4.32	$4.43	$3.95	$3.95	$3.95	76,351
2021-03-25	$4.14	$4.46	$4.10	$4.34	$4.34	30,973
2021-03-24	$4.32	$4.66	$4.14	$4.14	$4.14	40,276
2021-03-23	$4.72	$4.72	$4.34	$4.41	$4.41	61,778
2021-03-22	$4.77	$4.84	$4.70	$4.70	$4.70	16,794
2021-03-19	$4.85	$4.93	$4.66	$4.79	$4.79	27,120
2021-03-18	$4.75	$4.94	$4.73	$4.80	$4.80	33,191
2021-03-17	$4.50	$4.85	$4.40	$4.75	$4.75	124,931
2021-03-16	$4.70	$4.70	$4.53	$4.55	$4.55	10,943
2021-03-15	$4.65	$4.74	$4.50	$4.70	$4.70	35,701
2021-03-12	$4.59	$4.68	$4.57	$4.64	$4.64	10,826
2021-03-11	$4.78	$4.79	$4.47	$4.62	$4.62	42,121
2021-03-10	$4.48	$4.74	$4.42	$4.73	$4.73	24,256
2021-03-09	$4.35	$4.49	$4.35	$4.44	$4.44	21,210
2021-03-08	$4.66	$4.66	$4.33	$4.36	$4.36	73,300
2021-03-05	$4.50	$4.65	$4.31	$4.60	$4.60	55,044
2021-03-04	$4.70	$4.70	$4.32	$4.41	$4.41	59,737
2021-03-03	$4.85	$4.89	$4.66	$4.71	$4.71	21,698
2021-03-02	$4.59	$4.89	$4.50	$4.86	$4.86	48,789
2021-03-01	$4.56	$4.63	$4.35	$4.62	$4.62	68,261
2021-02-26	$4.36	$4.65	$4.36	$4.55	$4.55	37,995
2021-02-25	$4.63	$4.70	$4.35	$4.41	$4.41	45,796
2021-02-24	$4.62	$4.75	$4.62	$4.67	$4.67	38,705
2021-02-23	$4.75	$4.75	$4.50	$4.61	$4.61	63,544
2021-02-22	$4.68	$4.84	$4.68	$4.80	$4.80	39,278
2021-02-19	$4.79	$4.98	$4.66	$4.84	$4.84	64,774
2021-02-18	$5.16	$5.20	$4.69	$4.77	$4.77	128,310
2021-02-17	$5.18	$5.25	$5.06	$5.14	$5.14	53,921
2021-02-16	$5.05	$5.29	$4.70	$5.21	$5.21	267,966
2021-02-12	$4.68	$5.30	$4.60	$5.25	$5.25	177,470
2021-02-11	$4.70	$4.78	$4.53	$4.60	$4.60	36,517
2021-02-10	$4.68	$4.70	$4.55	$4.68	$4.68	70,258
2021-02-09	$4.50	$4.69	$4.50	$4.57	$4.57	78,223
2021-02-08	$4.50	$4.63	$4.37	$4.50	$4.50	57,704
2021-02-05	$4.37	$4.48	$4.36	$4.45	$4.45	26,487
2021-02-04	$4.46	$4.50	$4.28	$4.33	$4.33	27,202
2021-02-03	$4.30	$4.50	$4.26	$4.47	$4.47	44,203
2021-02-02	$4.31	$4.38	$4.26	$4.28	$4.28	23,608
2021-02-01	$4.18	$4.34	$4.10	$4.25	$4.25	29,379
2021-01-29	$4.15	$4.15	$4.01	$4.12	$4.12	36,462
2021-01-28	$4.33	$4.45	$4.04	$4.15	$4.15	63,161
2021-01-27	$4.59	$4.60	$4.18	$4.37	$4.37	45,935
2021-01-26	$4.92	$4.95	$4.54	$4.62	$4.62	108,785
2021-01-25	$4.12	$4.89	$4.07	$4.81	$4.81	410,056
2021-01-22	$4.15	$4.24	$3.81	$4.07	$4.07	72,036
2021-01-21	$4.45	$4.45	$4.19	$4.22	$4.22	36,354
2021-01-20	$4.47	$4.56	$4.34	$4.41	$4.41	28,017
2021-01-19	$4.43	$4.54	$4.41	$4.52	$4.52	53,183
2021-01-15	$4.39	$4.40	$4.20	$4.37	$4.37	38,299
2021-01-14	$4.48	$4.58	$4.34	$4.39	$4.39	63,317
2021-01-13	$4.39	$4.49	$4.39	$4.42	$4.42	32,045
2021-01-12	$4.24	$4.49	$4.20	$4.36	$4.36	77,564
2021-01-11	$4.13	$4.25	$4.04	$4.20	$4.20	36,385
2021-01-08	$4.25	$4.27	$4.08	$4.12	$4.12	59,070
2021-01-07	$4.01	$4.25	$4.00	$4.23	$4.23	144,757
2021-01-06	$3.97	$4.09	$3.88	$3.99	$3.99	47,166
2021-01-05	$3.89	$3.98	$3.86	$3.95	$3.95	42,374
2021-01-04	$3.80	$3.93	$3.80	$3.85	$3.85	45,155
2020-12-31	$3.74	$3.86	$3.69	$3.80	$3.80	50,606
2020-12-30	$3.63	$3.74	$3.53	$3.72	$3.72	17,660
2020-12-29	$3.57	$3.70	$3.51	$3.64	$3.64	73,830
2020-12-28	$3.60	$3.64	$3.50	$3.52	$3.52	94,714
2020-12-24	$3.70	$3.70	$3.60	$3.62	$3.62	16,748
2020-12-23	$3.70	$3.87	$3.58	$3.70	$3.70	42,114
2020-12-22	$3.81	$3.88	$3.71	$3.71	$3.71	26,397
2020-12-21	$3.76	$3.89	$3.71	$3.77	$3.77	25,558
2020-12-18	$3.88	$3.98	$3.74	$3.74	$3.74	45,555
2020-12-17	$4.00	$4.00	$3.87	$3.89	$3.89	38,786
2020-12-16	$3.99	$4.05	$3.90	$3.95	$3.95	40,855
2020-12-15	$3.96	$4.07	$3.83	$3.98	$3.98	119,010
2020-12-14	$3.82	$3.93	$3.81	$3.90	$3.90	98,773
2020-12-11	$3.78	$3.88	$3.72	$3.86	$3.86	80,502
2020-12-10	$3.73	$3.84	$3.72	$3.82	$3.82	84,512
2020-12-09	$3.57	$3.89	$3.57	$3.76	$3.76	255,025
2020-12-08	$3.44	$3.56	$3.44	$3.49	$3.49	114,948
2020-12-07	$3.58	$3.59	$3.44	$3.45	$3.45	43,012
2020-12-04	$3.74	$3.77	$3.42	$3.55	$3.55	77,145
2020-12-03	$3.60	$3.78	$3.57	$3.78	$3.78	54,884
2020-12-02	$3.44	$3.64	$3.42	$3.58	$3.58	73,714
2020-12-01	$3.26	$3.56	$3.26	$3.48	$3.48	155,437
2020-11-30	$3.30	$3.39	$3.24	$3.25	$3.25	102,137
2020-11-27	$3.14	$3.33	$3.14	$3.32	$3.32	111,416
2020-11-25	$2.92	$3.14	$2.92	$3.10	$3.10	122,246
2020-11-24	$3.02	$3.03	$2.93	$2.97	$2.97	116,890
2020-11-23	$2.94	$3.09	$2.94	$3.02	$3.02	207,022
2020-11-20	$2.87	$2.91	$2.85	$2.89	$2.89	58,747
2020-11-19	$3.02	$3.05	$2.86	$2.87	$2.87	52,568
2020-11-18	$2.94	$3.12	$2.88	$3.00	$3.00	159,333
2020-11-17	$2.82	$2.97	$2.82	$2.86	$2.86	66,013
2020-11-16	$2.78	$2.83	$2.67	$2.80	$2.80	160,798
2020-11-13	$2.60	$2.71	$2.53	$2.70	$2.70	90,785
2020-11-12	$2.54	$2.55	$2.47	$2.51	$2.51	40,073
2020-11-11	$2.56	$2.57	$2.53	$2.54	$2.54	21,924
2020-11-10	$2.56	$2.61	$2.50	$2.56	$2.56	20,301
2020-11-09	$2.60	$2.64	$2.52	$2.63	$2.63	36,921
2020-11-06	$2.62	$2.63	$2.51	$2.53	$2.53	12,513
2020-11-05	$2.56	$2.60	$2.53	$2.58	$2.58	17,774
2020-11-04	$2.46	$2.56	$2.46	$2.52	$2.52	22,194
2020-11-03	$2.48	$2.48	$2.36	$2.46	$2.46	38,649
2020-11-02	$2.41	$2.41	$2.35	$2.36	$2.36	75,707
2020-10-30	$2.42	$2.56	$2.35	$2.41	$2.41	81,992
2020-10-29	$2.46	$2.51	$2.40	$2.45	$2.45	78,196
2020-10-28	$2.53	$2.57	$2.43	$2.49	$2.49	111,544
2020-10-27	$2.54	$2.67	$2.54	$2.62	$2.62	51,230
2020-10-26	$2.75	$2.77	$2.52	$2.57	$2.57	87,180
2020-10-23	$2.61	$2.72	$2.59	$2.70	$2.70	79,480
2020-10-22	$2.80	$2.83	$2.53	$2.67	$2.67	395,883
2020-10-21	$3.16	$3.38	$2.82	$2.93	$2.93	4,577,849
2020-10-20	$2.89	$2.90	$2.82	$2.85	$2.85	8,873
2020-10-19	$2.86	$2.94	$2.83	$2.92	$2.92	8,287
2020-10-16	$2.88	$2.94	$2.85	$2.85	$2.85	16,730
2020-10-15	$2.87	$2.98	$2.87	$2.88	$2.88	17,524
2020-10-14	$2.99	$3.04	$2.82	$2.90	$2.90	40,313
2020-10-13	$2.96	$3.01	$2.92	$3.00	$3.00	36,904
2020-10-12	$2.91	$3.00	$2.91	$2.99	$2.99	24,468
2020-10-09	$2.89	$2.97	$2.83	$2.92	$2.92	18,100
2020-10-08	$3.06	$3.07	$2.86	$2.91	$2.91	22,865
2020-10-07	$2.96	$3.04	$2.89	$3.02	$3.02	27,602
2020-10-06	$3.05	$3.05	$2.95	$2.96	$2.96	21,196
2020-10-05	$2.93	$3.14	$2.93	$3.05	$3.05	52,295
2020-10-02	$2.83	$2.95	$2.82	$2.95	$2.95	29,336
2020-10-01	$2.90	$2.93	$2.86	$2.88	$2.88	15,846
2020-09-30	$2.90	$2.95	$2.80	$2.93	$2.93	28,556
2020-09-29	$2.83	$2.90	$2.70	$2.90	$2.90	18,217
2020-09-28	$2.80	$2.91	$2.74	$2.87	$2.87	48,077
2020-09-25	$2.76	$2.89	$2.64	$2.68	$2.68	21,069
2020-09-24	$2.93	$2.95	$2.75	$2.76	$2.76	32,412
2020-09-23	$2.92	$2.95	$2.86	$2.93	$2.93	31,350
2020-09-22	$2.97	$2.98	$2.86	$2.92	$2.92	12,571
2020-09-21	$2.96	$2.97	$2.84	$2.97	$2.97	28,623
2020-09-18	$2.95	$2.99	$2.84	$2.95	$2.95	21,842
2020-09-17	$2.80	$2.97	$2.76	$2.95	$2.95	15,812
2020-09-16	$2.82	$2.85	$2.76	$2.84	$2.84	14,555
2020-09-15	$2.75	$2.91	$2.75	$2.89	$2.89	42,138
2020-09-14	$2.73	$2.79	$2.73	$2.73	$2.73	21,389
2020-09-11	$2.79	$2.79	$2.72	$2.73	$2.73	9,302
2020-09-10	$2.88	$2.94	$2.74	$2.75	$2.75	50,761
2020-09-09	$2.96	$2.96	$2.82	$2.84	$2.84	7,902
2020-09-08	$2.86	$2.90	$2.82	$2.89	$2.89	23,682
2020-09-04	$2.95	$2.95	$2.81	$2.82	$2.82	25,056
2020-09-03	$3.00	$3.00	$2.90	$2.96	$2.96	12,574
2020-09-02	$2.93	$3.00	$2.91	$2.98	$2.98	18,561
2020-09-01	$2.95	$3.04	$2.90	$2.91	$2.91	11,059
2020-08-31	$2.97	$3.10	$2.90	$2.95	$2.95	22,688
2020-08-28	$3.00	$3.01	$2.90	$2.93	$2.93	34,035
2020-08-27	$3.01	$3.03	$2.90	$2.94	$2.94	53,089
2020-08-26	$3.06	$3.11	$2.99	$3.03	$3.03	20,415
2020-08-25	$3.01	$3.11	$3.01	$3.05	$3.05	16,509
2020-08-24	$3.01	$3.16	$2.95	$3.05	$3.05	32,299
2020-08-21	$3.05	$3.17	$2.95	$3.04	$3.04	35,535
2020-08-20	$3.00	$3.08	$2.98	$3.02	$3.02	20,196
2020-08-19	$3.01	$3.05	$2.90	$3.05	$3.05	53,435
2020-08-18	$3.05	$3.12	$3.01	$3.01	$3.01	33,231
2020-08-17	$3.05	$3.12	$3.00	$3.06	$3.06	35,998
2020-08-14	$3.01	$3.15	$3.01	$3.01	$3.01	14,889
2020-08-13	$3.16	$3.29	$3.00	$3.06	$3.06	53,037
2020-08-12	$3.23	$3.23	$3.05	$3.11	$3.11	23,658
2020-08-11	$3.20	$3.23	$3.13	$3.15	$3.15	58,232
2020-08-10	$3.18	$3.21	$3.16	$3.20	$3.20	29,307
2020-08-07	$3.20	$3.23	$3.17	$3.21	$3.21	46,907
2020-08-06	$3.29	$3.29	$3.17	$3.25	$3.25	48,391
2020-08-05	$3.25	$3.29	$3.10	$3.23	$3.23	45,038
2020-08-04	$3.20	$3.28	$3.16	$3.27	$3.27	44,627
2020-08-03	$3.03	$3.23	$3.03	$3.15	$3.15	83,492
2020-07-31	$3.14	$3.14	$2.94	$3.07	$3.07	33,719
2020-07-30	$2.93	$3.29	$2.91	$3.12	$3.12	218,032
2020-07-29	$2.93	$3.03	$2.93	$2.96	$2.96	30,723
2020-07-28	$3.00	$3.02	$2.90	$2.90	$2.90	43,167
2020-07-27	$3.07	$3.08	$2.95	$3.02	$3.02	49,057
2020-07-24	$3.08	$3.14	$3.02	$3.06	$3.06	43,182
2020-07-23	$3.15	$3.15	$3.02	$3.02	$3.02	74,417
2020-07-22	$3.10	$3.19	$3.02	$3.06	$3.06	92,097
2020-07-21	$3.02	$3.12	$2.91	$3.04	$3.04	242,362
2020-07-20	$2.81	$3.07	$2.70	$2.93	$2.93	332,035
2020-07-17	$2.70	$2.82	$2.70	$2.81	$2.81	42,100
2020-07-16	$2.72	$2.83	$2.65	$2.74	$2.74	4,600
2020-07-15	$2.71	$2.82	$2.65	$2.67	$2.67	30,800
2020-07-14	$2.74	$2.81	$2.71	$2.77	$2.77	14,300
2020-07-13	$2.75	$2.85	$2.65	$2.65	$2.65	30,900
2020-07-10	$2.54	$2.72	$2.53	$2.63	$2.63	87,400
2020-07-09	$2.61	$2.61	$2.52	$2.52	$2.52	15,000
2020-07-08	$2.60	$2.74	$2.55	$2.56	$2.56	48,000
2020-07-07	$2.73	$2.79	$2.63	$2.64	$2.64	11,300
2020-07-06	$2.69	$2.82	$2.68	$2.73	$2.73	27,500
2020-07-02	$2.63	$2.73	$2.56	$2.61	$2.61	18,500
2020-07-01	$2.69	$2.76	$2.58	$2.67	$2.67	43,300
2020-06-30	$2.71	$2.77	$2.64	$2.70	$2.70	9,500
2020-06-29	$2.66	$2.82	$2.66	$2.71	$2.71	9,000
2020-06-26	$2.78	$2.94	$2.60	$2.66	$2.66	55,409
2020-06-25	$2.84	$2.95	$2.76	$2.86	$2.86	61,344
2020-06-24	$2.68	$2.90	$2.68	$2.77	$2.77	29,326
2020-06-23	$3.05	$3.07	$2.50	$2.66	$2.66	107,139
2020-06-22	$2.76	$2.95	$2.75	$2.86	$2.86	15,467
2020-06-19	$2.95	$3.13	$2.75	$2.82	$2.82	66,360
2020-06-18	$3.19	$3.20	$2.95	$2.95	$2.95	49,285
2020-06-17	$3.29	$3.39	$3.09	$3.11	$3.11	50,094
2020-06-16	$3.20	$3.35	$3.18	$3.28	$3.28	25,167
2020-06-15	$3.07	$3.20	$3.05	$3.11	$3.11	36,352
2020-06-12	$3.20	$3.20	$3.10	$3.15	$3.15	7,172
2020-06-11	$3.30	$3.49	$3.13	$3.13	$3.13	24,456
2020-06-10	$3.22	$3.48	$3.22	$3.38	$3.38	10,737
2020-06-09	$3.35	$3.51	$3.26	$3.28	$3.28	19,210
2020-06-08	$3.52	$3.60	$3.34	$3.39	$3.39	63,045
2020-06-05	$3.17	$3.65	$3.17	$3.60	$3.60	141,102
2020-06-04	$3.24	$3.24	$3.02	$3.17	$3.17	25,777
2020-06-03	$3.21	$3.32	$3.18	$3.22	$3.22	6,740
2020-06-02	$3.00	$3.15	$3.00	$3.11	$3.11	13,550
2020-06-01	$3.20	$3.25	$2.95	$2.97	$2.97	18,303
2020-05-29	$3.32	$3.33	$3.19	$3.19	$3.19	12,204
2020-05-28	$3.33	$3.45	$3.21	$3.32	$3.32	31,950
2020-05-27	$3.31	$3.39	$3.19	$3.30	$3.30	12,204
2020-05-26	$3.05	$3.41	$3.00	$3.17	$3.17	66,975
2020-05-22	$2.95	$3.08	$2.95	$3.05	$3.05	20,215
2020-05-21	$2.95	$3.00	$2.93	$2.95	$2.95	23,042
2020-05-20	$3.00	$3.03	$2.90	$3.01	$3.01	29,295
2020-05-19	$3.02	$3.07	$2.90	$2.91	$2.91	12,835
2020-05-18	$3.00	$3.13	$2.80	$3.02	$3.02	61,983
2020-05-15	$3.04	$3.04	$2.75	$3.00	$3.00	39,855
2020-05-14	$3.18	$3.22	$2.93	$2.98	$2.98	44,754
2020-05-13	$2.79	$3.14	$2.59	$3.07	$3.07	152,305
2020-05-12	$2.43	$2.59	$2.33	$2.59	$2.59	66,775
2020-05-11	$2.49	$2.57	$2.43	$2.43	$2.43	29,133
2020-05-08	$2.44	$2.59	$2.43	$2.45	$2.45	33,389
2020-05-07	$2.25	$2.55	$2.25	$2.44	$2.44	92,926
2020-05-06	$2.16	$2.20	$2.16	$2.16	$2.16	4,542
2020-05-05	$2.31	$2.37	$2.13	$2.13	$2.13	42,164
2020-05-04	$2.30	$2.30	$2.11	$2.14	$2.14	37,269
2020-05-01	$2.26	$2.44	$2.05	$2.24	$2.24	81,713
2020-04-30	$2.34	$2.46	$2.22	$2.27	$2.27	50,638
2020-04-29	$2.22	$2.45	$2.21	$2.33	$2.33	83,341
2020-04-28	$2.29	$2.33	$2.16	$2.25	$2.25	31,309
2020-04-27	$2.36	$2.36	$2.12	$2.22	$2.22	65,678
2020-04-24	$2.34	$2.42	$2.12	$2.21	$2.21	67,259
2020-04-23	$2.27	$2.38	$2.14	$2.26	$2.26	45,971
2020-04-22	$2.40	$2.40	$2.10	$2.19	$2.19	55,433
2020-04-21	$2.50	$2.56	$2.13	$2.14	$2.14	73,131
2020-04-20	$2.40	$2.47	$2.40	$2.43	$2.43	47,220
2020-04-17	$2.35	$2.41	$2.25	$2.27	$2.27	26,395
2020-04-16	$2.28	$2.35	$2.10	$2.15	$2.15	45,040
2020-04-15	$2.42	$2.49	$2.12	$2.26	$2.26	81,353
2020-04-14	$2.88	$2.90	$2.46	$2.49	$2.49	52,149
2020-04-13	$2.75	$2.77	$2.40	$2.45	$2.45	23,782
2020-04-09	$2.61	$2.77	$2.61	$2.73	$2.73	12,772
2020-04-08	$2.64	$2.77	$2.51	$2.62	$2.62	5,702
2020-04-07	$2.88	$2.88	$2.64	$2.77	$2.77	9,680
2020-04-06	$2.60	$2.86	$2.56	$2.64	$2.64	38,771
2020-04-03	$2.38	$2.56	$2.36	$2.50	$2.50	5,626
2020-04-02	$2.57	$2.60	$2.47	$2.47	$2.47	8,921
2020-04-01	$2.51	$2.51	$2.40	$2.44	$2.44	2,186
2020-03-31	$2.58	$2.63	$2.46	$2.50	$2.50	14,031
2020-03-30	$2.88	$2.88	$2.56	$2.56	$2.56	18,391
2020-03-27	$2.68	$2.94	$2.52	$2.90	$2.90	25,032
2020-03-26	$2.53	$2.87	$2.53	$2.72	$2.72	36,656
2020-03-25	$2.50	$2.55	$2.33	$2.35	$2.35	55,701
2020-03-24	$2.43	$2.50	$2.42	$2.50	$2.50	22,360
2020-03-23	$2.45	$2.49	$2.33	$2.49	$2.49	11,604
2020-03-20	$2.36	$2.54	$2.24	$2.41	$2.41	43,473
2020-03-19	$2.10	$2.44	$2.10	$2.26	$2.26	33,498
2020-03-18	$2.49	$2.55	$2.01	$2.02	$2.02	22,102
2020-03-17	$2.56	$2.56	$2.00	$2.44	$2.44	84,161
2020-03-16	$2.52	$2.73	$2.45	$2.55	$2.55	19,353
2020-03-13	$2.38	$2.57	$2.38	$2.55	$2.55	191,575
2020-03-12	$3.06	$3.06	$2.41	$2.45	$2.45	52,628
2020-03-11	$3.06	$3.61	$3.00	$3.00	$3.00	77,102
2020-03-10	$3.05	$3.05	$2.95	$2.98	$2.98	40,174
2020-03-09	$3.01	$3.08	$2.87	$2.99	$2.99	105,541
2020-03-06	$3.33	$3.33	$3.06	$3.07	$3.07	22,860
2020-03-05	$3.25	$3.34	$3.25	$3.30	$3.30	10,781
2020-03-04	$3.27	$3.31	$3.13	$3.28	$3.28	23,793
2020-03-03	$3.18	$3.72	$3.11	$3.49	$3.49	37,101
2020-03-02	$3.23	$3.37	$3.21	$3.25	$3.25	22,792
2020-02-28	$3.24	$3.42	$3.24	$3.31	$3.31	47,485
2020-02-27	$3.65	$3.80	$3.39	$3.42	$3.42	65,560
2020-02-26	$3.84	$3.86	$3.60	$3.85	$3.85	15,115
2020-02-25	$3.86	$3.91	$3.80	$3.82	$3.82	21,975
2020-02-24	$3.91	$3.94	$3.81	$3.86	$3.86	17,062
2020-02-21	$4.02	$4.06	$3.96	$4.06	$4.06	6,862
2020-02-20	$3.94	$4.07	$3.90	$4.01	$4.01	30,835
2020-02-19	$4.09	$4.21	$4.00	$4.00	$4.00	14,633
2020-02-18	$4.06	$4.24	$4.05	$4.05	$4.05	11,904
2020-02-14	$4.08	$4.16	$4.08	$4.08	$4.08	18,287
2020-02-13	$3.90	$4.31	$3.90	$4.16	$4.16	38,880
2020-02-12	$4.50	$4.50	$3.81	$3.90	$3.90	95,796
2020-02-11	$3.84	$4.09	$3.81	$4.04	$4.04	43,963
2020-02-10	$3.85	$3.90	$3.83	$3.86	$3.86	16,431
2020-02-07	$3.80	$3.95	$3.80	$3.95	$3.95	19,105
2020-02-06	$3.91	$3.95	$3.75	$3.85	$3.85	22,394
2020-02-05	$3.93	$3.95	$3.76	$3.95	$3.95	17,901
2020-02-04	$3.90	$3.99	$3.90	$3.97	$3.97	10,462
2020-02-03	$4.08	$4.19	$3.80	$3.80	$3.80	24,783
2020-01-31	$4.22	$4.23	$3.76	$4.15	$4.15	20,403
2020-01-30	$4.15	$4.30	$4.15	$4.25	$4.25	9,705
2020-01-29	$4.15	$4.29	$4.12	$4.27	$4.27	21,916
2020-01-28	$4.41	$4.41	$3.98	$4.15	$4.15	31,657
2020-01-27	$4.30	$4.48	$4.26	$4.40	$4.40	60,191
2020-01-24	$4.07	$4.34	$3.99	$4.25	$4.25	35,283
2020-01-23	$3.90	$4.15	$3.88	$4.12	$4.12	63,974
2020-01-22	$3.77	$3.90	$3.74	$3.85	$3.85	16,074
2020-01-21	$3.70	$3.75	$3.70	$3.73	$3.73	85,296
2020-01-17	$3.79	$3.85	$3.66	$3.70	$3.70	30,495
2020-01-16	$3.63	$3.93	$3.63	$3.82	$3.82	27,053
2020-01-15	$3.62	$3.72	$3.61	$3.61	$3.61	10,387
2020-01-14	$3.59	$3.70	$3.59	$3.62	$3.62	23,352
2020-01-13	$3.64	$3.69	$3.60	$3.61	$3.61	11,512
2020-01-10	$3.71	$3.76	$3.64	$3.66	$3.66	21,624
2020-01-09	$3.93	$3.95	$3.70	$3.71	$3.71	34,141
2020-01-08	$3.81	$3.87	$3.70	$3.70	$3.70	33,141
2020-01-07	$3.97	$3.97	$3.84	$3.85	$3.85	11,964
2020-01-06	$4.06	$4.09	$3.93	$3.98	$3.98	23,169
2020-01-03	$4.16	$4.22	$4.06	$4.06	$4.06	29,634
2020-01-02	$4.02	$4.26	$4.01	$4.13	$4.13	46,532
2019-12-31	$3.64	$4.01	$3.64	$4.00	$4.00	41,937
2019-12-30	$3.56	$3.78	$3.56	$3.68	$3.68	31,641
2019-12-27	$3.62	$3.77	$3.62	$3.70	$3.70	28,224
2019-12-26	$3.78	$3.78	$3.61	$3.64	$3.64	23,656
2019-12-24	$3.75	$3.78	$3.65	$3.77	$3.77	7,157
2019-12-23	$3.63	$3.78	$3.59	$3.78	$3.78	89,211
2019-12-20	$3.60	$3.67	$3.57	$3.58	$3.58	31,415
2019-12-19	$3.64	$3.66	$3.50	$3.57	$3.57	77,684
2019-12-18	$3.70	$3.71	$3.63	$3.63	$3.63	39,667
2019-12-17	$3.71	$3.76	$3.70	$3.76	$3.76	49,707
2019-12-16	$3.85	$3.90	$3.71	$3.71	$3.71	24,997
2019-12-13	$3.83	$3.88	$3.71	$3.79	$3.79	72,451
2019-12-12	$3.85	$3.94	$3.82	$3.88	$3.88	59,425
2019-12-11	$3.86	$3.93	$3.86	$3.89	$3.89	4,663
2019-12-10	$3.85	$3.90	$3.85	$3.87	$3.87	7,140
2019-12-09	$3.79	$3.95	$3.79	$3.82	$3.82	27,914
2019-12-06	$3.99	$4.01	$3.85	$3.85	$3.85	18,579
2019-12-05	$3.90	$4.01	$3.90	$3.91	$3.91	8,716
2019-12-04	$3.77	$4.04	$3.75	$3.81	$3.81	51,213
2019-12-03	$3.94	$3.94	$3.70	$3.81	$3.81	39,249
2019-12-02	$3.90	$3.95	$3.79	$3.94	$3.94	56,357
2019-11-29	$3.74	$3.90	$3.73	$3.88	$3.88	32,078
2019-11-27	$4.02	$4.02	$3.60	$3.68	$3.68	225,426
2019-11-26	$4.07	$4.10	$4.00	$4.00	$4.00	28,875
2019-11-25	$4.14	$4.15	$4.05	$4.12	$4.12	13,929
2019-11-22	$4.21	$4.24	$4.12	$4.19	$4.19	15,943
2019-11-21	$4.20	$4.27	$4.12	$4.21	$4.21	25,685
2019-11-20	$4.21	$4.31	$4.15	$4.24	$4.24	28,479
2019-11-19	$4.31	$4.39	$4.08	$4.21	$4.21	24,354
2019-11-18	$4.37	$4.38	$4.15	$4.26	$4.26	45,365
2019-11-15	$4.58	$4.58	$4.37	$4.39	$4.39	19,565
2019-11-14	$4.45	$4.50	$4.35	$4.49	$4.49	36,164
2019-11-13	$4.75	$4.75	$4.32	$4.44	$4.44	103,909
2019-11-12	$4.95	$5.00	$4.55	$4.73	$4.73	260,869
2019-11-11	$5.63	$5.75	$5.60	$5.70	$5.70	31,158
2019-11-08	$5.63	$5.71	$5.63	$5.68	$5.68	28,485
2019-11-07	$5.64	$5.79	$5.62	$5.63	$5.63	43,764
2019-11-06	$5.78	$5.85	$5.51	$5.63	$5.63	59,119
2019-11-05	$5.46	$5.85	$5.31	$5.62	$5.62	127,972
2019-11-04	$5.28	$5.29	$5.08	$5.26	$5.26	20,971
2019-11-01	$5.20	$5.38	$5.15	$5.36	$5.36	20,976
2019-10-31	$5.17	$5.28	$5.14	$5.24	$5.24	16,748
2019-10-30	$5.04	$5.19	$5.04	$5.17	$5.17	4,140
2019-10-29	$5.08	$5.15	$5.04	$5.07	$5.07	8,649
2019-10-28	$5.09	$5.15	$5.03	$5.13	$5.13	13,145
2019-10-25	$5.10	$5.22	$5.07	$5.09	$5.09	30,915
2019-10-24	$5.23	$5.23	$5.09	$5.09	$5.09	16,623
2019-10-23	$5.23	$5.24	$5.19	$5.24	$5.24	25,872
2019-10-22	$5.27	$5.33	$5.20	$5.28	$5.28	17,432
2019-10-21	$5.35	$5.35	$5.22	$5.22	$5.22	7,582
2019-10-18	$5.26	$5.32	$5.22	$5.30	$5.30	20,547
2019-10-17	$5.33	$5.36	$5.20	$5.24	$5.24	7,379
2019-10-16	$5.38	$5.38	$5.24	$5.29	$5.29	3,621
2019-10-15	$5.22	$5.38	$5.20	$5.38	$5.38	22,827
2019-10-14	$5.30	$5.32	$5.24	$5.25	$5.25	3,869
2019-10-11	$5.40	$5.40	$5.29	$5.29	$5.29	9,480
2019-10-10	$5.28	$5.44	$5.22	$5.29	$5.29	37,190
2019-10-09	$5.49	$5.49	$5.32	$5.32	$5.32	10,457
2019-10-08	$5.44	$5.50	$5.38	$5.50	$5.50	12,948
2019-10-07	$5.67	$5.67	$5.48	$5.48	$5.48	4,352
2019-10-04	$5.62	$5.62	$5.37	$5.50	$5.50	14,048
2019-10-03	$5.66	$5.66	$5.37	$5.50	$5.50	18,670
2019-10-02	$5.66	$5.66	$5.36	$5.45	$5.45	23,996
2019-10-01	$5.73	$5.84	$5.64	$5.66	$5.66	28,157
2019-09-30	$5.49	$5.74	$5.49	$5.64	$5.64	16,027
2019-09-27	$5.20	$5.55	$5.20	$5.38	$5.38	20,670
2019-09-26	$5.37	$5.47	$5.26	$5.34	$5.34	16,181
2019-09-25	$5.26	$5.54	$5.22	$5.27	$5.27	15,874
2019-09-24	$5.75	$5.75	$5.25	$5.25	$5.25	63,066
2019-09-23	$6.10	$6.45	$5.71	$5.80	$5.80	184,121
2019-09-20	$5.44	$5.69	$5.33	$5.69	$5.69	51,603
2019-09-19	$5.21	$5.36	$5.21	$5.27	$5.27	9,991
2019-09-18	$5.35	$5.42	$5.20	$5.20	$5.20	10,985
2019-09-17	$5.44	$5.49	$5.19	$5.19	$5.19	22,787
2019-09-16	$5.29	$5.30	$5.15	$5.28	$5.28	27,837
2019-09-13	$5.22	$5.37	$5.22	$5.28	$5.28	7,883
2019-09-12	$5.08	$5.21	$5.02	$5.21	$5.21	35,037
2019-09-11	$5.09	$5.13	$5.01	$5.10	$5.10	6,979
2019-09-10	$5.03	$5.16	$5.01	$5.01	$5.01	6,422
2019-09-09	$5.11	$5.23	$5.03	$5.03	$5.03	13,893
2019-09-06	$5.19	$5.30	$5.19	$5.19	$5.19	925
2019-09-05	$5.20	$5.34	$5.20	$5.34	$5.34	5,632
2019-09-04	$5.19	$5.44	$5.17	$5.20	$5.20	11,389
2019-09-03	$5.08	$5.20	$5.03	$5.13	$5.13	12,792
2019-08-30	$5.19	$5.29	$4.95	$5.03	$5.03	27,271
2019-08-29	$5.33	$5.33	$5.13	$5.13	$5.13	6,404
2019-08-28	$5.33	$5.36	$5.20	$5.20	$5.20	8,175
2019-08-27	$5.54	$5.81	$5.22	$5.39	$5.39	6,884
2019-08-26	$5.63	$5.63	$5.50	$5.58	$5.58	2,728
2019-08-23	$5.75	$5.75	$5.70	$5.71	$5.71	504
2019-08-22	$5.71	$5.83	$5.50	$5.69	$5.69	28,093
2019-08-21	$5.68	$5.93	$5.63	$5.75	$5.75	10,857
2019-08-20	$5.72	$5.98	$5.60	$5.65	$5.65	13,988
2019-08-19	$5.82	$6.05	$5.64	$5.67	$5.67	16,787
2019-08-16	$5.90	$5.90	$5.68	$5.80	$5.80	6,776
2019-08-15	$5.90	$5.99	$5.68	$5.74	$5.74	14,394
2019-08-14	$5.95	$6.03	$5.77	$5.90	$5.90	7,766
2019-08-13	$5.60	$5.98	$5.60	$5.81	$5.81	10,395
2019-08-12	$5.94	$5.94	$5.75	$5.75	$5.75	8,268
2019-08-09	$6.04	$6.04	$5.79	$6.02	$6.02	11,174
2019-08-08	$6.10	$6.10	$5.77	$5.79	$5.79	9,450
2019-08-07	$5.80	$5.99	$5.65	$5.96	$5.96	8,891
2019-08-06	$5.69	$6.02	$5.69	$5.82	$5.82	24,747
2019-08-05	$5.99	$5.99	$5.71	$5.84	$5.84	27,779
2019-08-02	$6.15	$6.15	$5.87	$6.00	$6.00	13,966
2019-08-01	$5.93	$6.14	$5.93	$6.04	$6.04	15,829
2019-07-31	$6.00	$6.12	$6.00	$6.00	$6.00	16,045
2019-07-30	$5.90	$6.14	$5.90	$6.01	$6.01	10,037
2019-07-29	$5.85	$6.15	$5.85	$5.90	$5.90	41,499
2019-07-26	$5.94	$5.94	$5.79	$5.85	$5.85	9,535
2019-07-25	$5.95	$5.95	$5.84	$5.88	$5.88	3,161
2019-07-24	$5.77	$5.94	$5.77	$5.84	$5.84	6,006
2019-07-23	$5.68	$5.87	$5.68	$5.85	$5.85	19,706
2019-07-22	$5.75	$5.88	$5.60	$5.62	$5.62	31,297
2019-07-19	$5.79	$5.95	$5.69	$5.79	$5.79	31,383
2019-07-18	$5.89	$5.89	$5.73	$5.73	$5.73	6,121
2019-07-17	$5.84	$5.95	$5.71	$5.71	$5.71	17,163
2019-07-16	$5.63	$5.89	$5.61	$5.79	$5.79	13,400
2019-07-15	$5.60	$5.63	$5.50	$5.63	$5.63	10,875
2019-07-12	$5.62	$5.62	$5.55	$5.60	$5.60	8,858
2019-07-11	$5.61	$5.61	$5.50	$5.61	$5.61	17,322
2019-07-10	$5.63	$5.63	$5.50	$5.55	$5.55	12,906
2019-07-09	$5.60	$5.69	$5.60	$5.63	$5.63	42,677
2019-07-08	$5.68	$5.75	$5.60	$5.60	$5.60	8,924
2019-07-05	$5.63	$5.80	$5.60	$5.72	$5.72	11,041
2019-07-03	$5.62	$5.82	$5.62	$5.71	$5.71	10,128
2019-07-02	$5.75	$5.96	$5.54	$5.65	$5.65	25,324
2019-07-01	$5.57	$5.87	$5.53	$5.80	$5.80	22,555
2019-06-28	$5.66	$5.75	$5.50	$5.59	$5.59	11,443
2019-06-27	$5.63	$5.71	$5.55	$5.56	$5.56	17,598
2019-06-26	$5.60	$5.94	$5.50	$5.65	$5.65	18,360
2019-06-25	$5.55	$6.07	$5.55	$5.56	$5.56	6,106
2019-06-24	$5.55	$5.95	$5.55	$5.55	$5.55	9,955
2019-06-21	$5.61	$5.95	$5.61	$5.63	$5.63	47,246
2019-06-20	$6.05	$6.10	$5.93	$5.98	$5.98	15,037
2019-06-19	$5.93	$6.12	$5.89	$5.95	$5.95	3,032
2019-06-18	$6.03	$6.09	$5.69	$5.85	$5.85	10,824
2019-06-17	$5.98	$6.23	$5.93	$6.00	$6.00	6,887
2019-06-14	$5.74	$6.14	$5.74	$6.01	$6.01	10,736
2019-06-13	$5.77	$6.09	$5.77	$5.91	$5.91	10,960
2019-06-12	$5.85	$5.86	$5.76	$5.77	$5.77	12,587
2019-06-11	$5.91	$5.95	$5.78	$5.92	$5.92	18,990
2019-06-10	$5.96	$6.05	$5.80	$5.81	$5.81	16,752
2019-06-07	$6.01	$6.20	$5.95	$6.04	$6.04	13,379
2019-06-06	$6.09	$6.42	$6.02	$6.18	$6.18	11,347
2019-06-05	$6.52	$6.61	$6.33	$6.42	$6.42	30,088
2019-06-04	$6.13	$6.60	$6.00	$6.58	$6.58	25,109
2019-06-03	$5.94	$6.41	$5.85	$6.20	$6.20	46,387
2019-05-31	$5.38	$5.90	$5.33	$5.88	$5.88	41,934
2019-05-30	$5.20	$5.39	$5.12	$5.29	$5.29	46,382
2019-05-29	$5.42	$5.47	$5.12	$5.18	$5.18	81,210
2019-05-28	$5.81	$5.81	$5.30	$5.42	$5.42	32,364
2019-05-24	$5.81	$5.83	$5.61	$5.81	$5.81	44,672
2019-05-23	$5.95	$5.95	$5.67	$5.83	$5.83	43,459
2019-05-22	$6.25	$6.25	$5.95	$6.02	$6.02	52,554
2019-05-21	$6.66	$6.75	$6.13	$6.20	$6.20	69,508
2019-05-20	$6.87	$6.99	$6.52	$6.63	$6.63	34,291
2019-05-17	$7.02	$7.11	$6.78	$6.99	$6.99	10,388
2019-05-16	$7.14	$7.14	$6.92	$7.10	$7.10	12,583
2019-05-15	$7.15	$7.18	$6.85	$7.07	$7.07	12,425
2019-05-14	$7.00	$7.40	$6.60	$7.12	$7.12	48,887
2019-05-13	$7.04	$7.04	$6.70	$6.92	$6.92	20,523
2019-05-10	$6.76	$7.25	$6.76	$7.18	$7.18	18,020
2019-05-09	$7.09	$7.12	$6.90	$6.92	$6.92	11,356
2019-05-08	$7.02	$7.20	$6.50	$6.91	$6.91	56,137
2019-05-07	$7.21	$7.35	$7.20	$7.32	$7.32	7,922
2019-05-06	$7.35	$7.50	$7.22	$7.23	$7.23	28,769
2019-05-03	$7.40	$7.63	$7.35	$7.50	$7.50	65,197
2019-05-02	$7.27	$7.40	$7.20	$7.40	$7.40	7,251
2019-05-01	$7.30	$7.39	$7.20	$7.33	$7.33	11,385
2019-04-30	$7.26	$7.35	$7.06	$7.26	$7.26	42,803
2019-04-29	$7.35	$7.43	$7.30	$7.35	$7.35	22,161
2019-04-26	$7.10	$7.35	$7.07	$7.35	$7.35	21,424
2019-04-25	$7.05	$7.19	$7.00	$7.00	$7.00	8,719
2019-04-24	$7.02	$7.17	$6.94	$6.99	$6.99	68,491
2019-04-23	$6.79	$7.02	$6.75	$7.02	$7.02	18,735
2019-04-22	$6.54	$6.74	$6.50	$6.74	$6.74	17,895
2019-04-18	$6.51	$6.61	$6.50	$6.55	$6.55	11,498
2019-04-17	$6.75	$6.89	$6.57	$6.57	$6.57	18,531
2019-04-16	$6.95	$6.99	$6.79	$6.83	$6.83	8,061
2019-04-15	$6.71	$6.85	$6.65	$6.65	$6.65	16,558
2019-04-12	$6.76	$6.93	$6.74	$6.92	$6.92	13,294
2019-04-11	$6.97	$6.97	$6.63	$6.76	$6.76	26,574
2019-04-10	$6.77	$7.00	$6.77	$6.90	$6.90	24,637
2019-04-09	$6.62	$6.85	$6.62	$6.84	$6.84	15,672
2019-04-08	$7.01	$7.07	$6.61	$6.66	$6.66	85,372
2019-04-05	$6.70	$6.98	$6.70	$6.81	$6.81	31,190
2019-04-04	$6.12	$6.70	$6.11	$6.69	$6.69	50,528
2019-04-03	$6.57	$6.57	$6.04	$6.04	$6.04	46,803
2019-04-02	$6.48	$6.65	$6.44	$6.51	$6.51	20,873
2019-04-01	$6.48	$6.64	$6.44	$6.47	$6.47	32,850
2019-03-29	$6.46	$6.72	$6.44	$6.51	$6.51	27,271
2019-03-28	$6.53	$6.79	$6.42	$6.43	$6.43	30,374
2019-03-27	$6.40	$6.75	$6.40	$6.52	$6.52	25,551
2019-03-26	$6.64	$6.90	$6.41	$6.42	$6.42	29,067
2019-03-25	$7.35	$7.37	$6.61	$6.66	$6.66	76,036
2019-03-22	$7.51	$7.59	$7.35	$7.35	$7.35	16,753
2019-03-21	$7.72	$7.79	$7.58	$7.66	$7.66	42,714
2019-03-20	$7.48	$7.78	$7.42	$7.71	$7.71	30,651
2019-03-19	$7.47	$7.90	$7.37	$7.56	$7.56	34,507
2019-03-18	$7.55	$7.74	$7.38	$7.41	$7.41	49,103
2019-03-15	$7.85	$7.96	$7.52	$7.65	$7.65	59,386
2019-03-14	$7.85	$8.07	$7.67	$7.82	$7.82	38,913
2019-03-13	$7.90	$7.94	$7.65	$7.84	$7.84	33,968
2019-03-12	$8.03	$8.05	$7.78	$7.90	$7.90	25,666
2019-03-11	$7.88	$8.23	$7.88	$8.03	$8.03	59,238
2019-03-08	$7.49	$7.88	$7.46	$7.88	$7.88	54,711
2019-03-07	$7.85	$7.93	$7.40	$7.54	$7.54	84,939
2019-03-06	$8.02	$8.12	$7.84	$7.91	$7.91	76,624
2019-03-05	$7.97	$8.21	$7.78	$8.02	$8.02	153,969
2019-03-04	$8.15	$8.15	$7.50	$7.95	$7.95	181,507
2019-03-01	$8.20	$8.27	$8.00	$8.02	$8.02	84,000
2019-02-28	$7.95	$8.25	$7.78	$8.11	$8.11	133,130
2019-02-27	$7.46	$7.99	$7.33	$7.95	$7.95	252,568
2019-02-26	$7.37	$7.74	$7.24	$7.42	$7.42	223,911
2019-02-25	$7.13	$7.50	$7.10	$7.33	$7.33	294,079
2019-02-22	$6.98	$7.20	$6.84	$7.14	$7.14	92,165
2019-02-21	$6.94	$7.09	$6.72	$6.97	$6.97	153,444
2019-02-20	$6.79	$6.98	$6.79	$6.87	$6.87	42,684
2019-02-19	$6.73	$6.90	$6.72	$6.79	$6.79	39,977
2019-02-15	$6.58	$7.00	$6.55	$6.70	$6.70	62,577
2019-02-14	$6.78	$6.86	$6.49	$6.50	$6.50	101,683
2019-02-13	$7.29	$7.45	$6.67	$6.80	$6.80	113,733
2019-02-12	$6.58	$7.09	$6.58	$6.91	$6.91	67,270
2019-02-11	$6.45	$6.93	$6.45	$6.55	$6.55	24,314
2019-02-08	$6.38	$6.84	$6.38	$6.44	$6.44	59,877
2019-02-07	$6.60	$6.68	$6.34	$6.39	$6.39	34,855
2019-02-06	$6.75	$6.90	$6.63	$6.70	$6.70	13,021
2019-02-05	$6.83	$6.94	$6.58	$6.82	$6.82	36,917
2019-02-04	$6.84	$6.94	$6.75	$6.76	$6.76	23,733
2019-02-01	$6.57	$6.91	$6.45	$6.80	$6.80	33,943
2019-01-31	$6.81	$6.81	$6.50	$6.71	$6.71	47,224
2019-01-30	$6.62	$7.04	$6.45	$6.80	$6.80	44,563
2019-01-29	$6.55	$6.77	$6.53	$6.59	$6.59	20,795
2019-01-28	$6.55	$6.71	$6.26	$6.55	$6.55	51,334
2019-01-25	$6.90	$6.96	$6.62	$6.65	$6.65	21,812
2019-01-24	$6.72	$7.03	$6.72	$6.86	$6.86	17,964
2019-01-23	$6.86	$6.95	$6.62	$6.72	$6.72	33,976
2019-01-22	$7.14	$7.14	$6.64	$6.80	$6.80	78,590
2019-01-18	$7.26	$7.35	$7.09	$7.17	$7.17	12,666
2019-01-17	$7.23	$7.25	$7.13	$7.22	$7.22	16,279
2019-01-16	$7.38	$7.49	$7.08	$7.21	$7.21	43,057
2019-01-15	$7.50	$7.50	$7.22	$7.33	$7.33	40,992
2019-01-14	$7.37	$7.74	$7.30	$7.49	$7.49	84,387
2019-01-11	$7.28	$7.48	$7.25	$7.39	$7.39	78,680
2019-01-10	$7.22	$7.29	$7.04	$7.25	$7.25	47,962
2019-01-09	$6.80	$7.35	$6.80	$7.22	$7.22	66,644
2019-01-08	$6.99	$7.00	$6.77	$6.83	$6.83	45,755
2019-01-07	$6.52	$6.97	$6.52	$6.91	$6.91	62,173
2019-01-04	$6.18	$6.59	$6.11	$6.52	$6.52	39,654
2019-01-03	$6.27	$6.29	$6.03	$6.10	$6.10	37,880
2019-01-02	$6.15	$6.35	$6.11	$6.30	$6.30	53,010
2018-12-31	$5.87	$6.45	$5.87	$6.15	$6.15	83,760
2018-12-28	$5.68	$5.95	$5.68	$5.89	$5.89	24,907
2018-12-27	$5.70	$5.75	$5.38	$5.63	$5.63	33,742
2018-12-26	$5.25	$5.64	$5.23	$5.59	$5.59	36,876
2018-12-24	$5.35	$5.40	$5.16	$5.25	$5.25	32,469
2018-12-21	$5.52	$5.52	$5.39	$5.40	$5.40	37,985
2018-12-20	$5.62	$5.64	$5.49	$5.52	$5.52	94,249
2018-12-19	$5.57	$5.71	$5.55	$5.63	$5.63	64,609
2018-12-18	$5.63	$5.85	$5.38	$5.57	$5.57	44,870
2018-12-17	$5.86	$5.88	$5.49	$5.60	$5.60	56,444
2018-12-14	$6.08	$6.15	$5.84	$5.89	$5.89	44,366
2018-12-13	$6.29	$6.47	$6.11	$6.14	$6.14	26,643
2018-12-12	$6.30	$6.47	$6.25	$6.30	$6.30	42,889
2018-12-11	$6.25	$6.33	$6.21	$6.27	$6.27	67,747
2018-12-10	$6.15	$6.35	$6.10	$6.23	$6.23	44,039
2018-12-07	$6.32	$6.42	$6.13	$6.20	$6.20	68,233
2018-12-06	$6.20	$6.32	$6.05	$6.27	$6.27	88,487
2018-12-04	$6.25	$6.38	$6.18	$6.21	$6.21	77,230
2018-12-03	$6.33	$6.44	$6.18	$6.26	$6.26	114,037
2018-11-30	$6.37	$6.54	$6.31	$6.34	$6.34	66,975
2018-11-29	$6.57	$6.57	$6.36	$6.44	$6.44	46,985
2018-11-28	$6.55	$6.70	$6.36	$6.60	$6.60	58,710
2018-11-27	$6.52	$6.76	$6.44	$6.53	$6.53	49,098
2018-11-26	$6.75	$6.89	$6.37	$6.57	$6.57	121,147
2018-11-23	$6.71	$6.79	$6.63	$6.72	$6.72	22,834
2018-11-21	$6.44	$6.85	$6.44	$6.71	$6.71	116,628
2018-11-20	$6.30	$6.73	$6.30	$6.44	$6.44	107,464
2018-11-19	$6.12	$6.66	$6.12	$6.54	$6.54	211,129
2018-11-16	$7.19	$7.19	$6.55	$6.60	$6.60	142,896
2018-11-15	$7.30	$7.59	$7.20	$7.23	$7.23	90,107
2018-11-14	$7.80	$8.01	$7.06	$7.28	$7.28	216,327
2018-11-13	$7.75	$8.22	$7.35	$7.89	$7.89	290,826
2018-11-12	$7.83	$8.27	$7.51	$7.57	$7.57	196,066
2018-11-09	$9.24	$9.30	$7.84	$8.08	$8.08	404,049
2018-11-08	$10.50	$10.53	$8.73	$9.23	$9.23	367,972
2018-11-07	$9.67	$10.49	$9.31	$10.47	$10.47	380,980
2018-11-06	$9.46	$9.61	$9.01	$9.47	$9.47	153,820
2018-11-05	$9.74	$9.79	$9.07	$9.46	$9.46	226,018
2018-11-02	$9.82	$9.93	$9.35	$9.69	$9.69	126,475
2018-11-01	$9.43	$9.83	$9.38	$9.71	$9.71	240,104
2018-10-31	$9.16	$9.38	$8.97	$9.37	$9.37	140,012
2018-10-30	$9.00	$9.40	$8.65	$8.98	$8.98	281,327
2018-10-29	$8.44	$9.00	$8.44	$9.00	$9.00	238,979
2018-10-26	$8.38	$8.44	$8.12	$8.40	$8.40	86,632
2018-10-25	$8.30	$8.49	$8.06	$8.39	$8.39	115,421
2018-10-24	$7.80	$8.44	$7.80	$8.17	$8.17	159,771
2018-10-23	$7.92	$8.06	$7.64	$7.99	$7.99	132,145
2018-10-22	$7.53	$8.25	$7.53	$7.92	$7.92	164,425
2018-10-19	$7.70	$7.70	$7.31	$7.67	$7.67	71,212
2018-10-18	$7.62	$7.69	$7.46	$7.64	$7.64	124,539
2018-10-17	$7.30	$7.63	$7.22	$7.62	$7.62	47,634
2018-10-16	$7.40	$7.52	$6.94	$7.52	$7.52	41,790
2018-10-15	$7.20	$7.24	$6.77	$7.15	$7.15	58,286
2018-10-12	$7.14	$7.24	$6.82	$7.14	$7.14	54,279
2018-10-11	$7.29	$7.35	$7.08	$7.11	$7.11	99,252
2018-10-10	$7.55	$7.55	$7.11	$7.29	$7.29	60,700
2018-10-09	$7.75	$7.75	$7.20	$7.54	$7.54	85,628
2018-10-08	$7.74	$7.80	$7.68	$7.75	$7.75	286,366
2018-10-05	$7.42	$7.69	$7.42	$7.67	$7.67	120,364
2018-10-04	$7.40	$7.50	$7.15	$7.47	$7.47	103,015
2018-10-03	$7.12	$7.29	$6.86	$7.29	$7.29	136,188
2018-10-02	$7.18	$7.23	$7.00	$7.12	$7.12	64,031
2018-10-01	$6.65	$7.10	$6.65	$7.07	$7.07	156,195
2018-09-28	$6.70	$6.73	$6.60	$6.60	$6.60	40,067
2018-09-27	$6.60	$6.75	$6.25	$6.60	$6.60	42,586
2018-09-26	$6.95	$6.95	$5.95	$6.65	$6.65	252,931
2018-09-25	$6.80	$6.80	$6.46	$6.65	$6.65	104,118
2018-09-24	$6.85	$6.85	$6.53	$6.80	$6.80	96,600
2018-09-21	$5.95	$6.30	$5.95	$6.30	$6.30	57,576
2018-09-20	$5.92	$6.06	$5.90	$6.05	$6.05	38,863
2018-09-19	$5.80	$5.90	$5.80	$5.90	$5.90	14,970
2018-09-18	$5.70	$5.80	$5.70	$5.75	$5.75	9,400
2018-09-17	$5.85	$5.85	$5.70	$5.70	$5.70	10,595
2018-09-14	$5.75	$5.95	$5.70	$5.80	$5.80	15,063
2018-09-13	$5.85	$5.85	$5.75	$5.75	$5.75	23,790
2018-09-12	$6.00	$6.00	$5.80	$5.80	$5.80	17,694
2018-09-11	$5.90	$6.00	$5.80	$5.95	$5.95	21,865
2018-09-10	$6.00	$6.01	$5.81	$5.88	$5.88	18,295
2018-09-07	$6.10	$6.10	$5.95	$5.95	$5.95	42,023
2018-09-06	$5.95	$6.10	$5.90	$6.05	$6.05	36,393
2018-09-05	$5.90	$5.90	$5.85	$5.90	$5.90	11,712
2018-09-04	$5.90	$5.90	$5.85	$5.90	$5.90	16,673
2018-08-31	$5.95	$5.95	$5.90	$5.90	$5.90	6,656
2018-08-30	$5.95	$5.95	$5.85	$5.95	$5.95	21,657
2018-08-29	$5.85	$5.95	$5.85	$5.90	$5.90	12,693
2018-08-28	$5.75	$5.80	$5.72	$5.80	$5.80	5,382
2018-08-27	$5.65	$5.85	$5.65	$5.70	$5.70	32,285
2018-08-24	$5.60	$5.70	$5.55	$5.65	$5.65	24,793
2018-08-23	$5.60	$5.65	$5.50	$5.65	$5.65	56,529
2018-08-22	$5.70	$5.70	$5.65	$5.70	$5.70	4,983
2018-08-21	$5.70	$5.70	$5.65	$5.65	$5.65	5,141
2018-08-20	$5.65	$5.80	$5.65	$5.70	$5.70	7,200
2018-08-17	$5.80	$5.80	$5.65	$5.70	$5.70	18,070
2018-08-16	$5.80	$5.80	$5.75	$5.75	$5.75	17,595
2018-08-15	$5.85	$5.88	$5.70	$5.77	$5.77	27,974
2018-08-14	$5.85	$5.90	$5.75	$5.90	$5.90	27,279
2018-08-13	$5.95	$5.95	$5.80	$5.85	$5.85	40,741
2018-08-10	$6.05	$6.08	$5.85	$5.90	$5.90	28,909
2018-08-09	$6.10	$6.20	$5.80	$6.00	$6.00	251,870
2018-08-08	$5.90	$6.00	$5.90	$6.00	$6.00	6,393
2018-08-07	$6.00	$6.00	$5.92	$5.95	$5.95	12,878
2018-08-06	$6.00	$6.05	$5.90	$5.90	$5.90	36,839
2018-08-03	$5.99	$5.99	$5.84	$5.85	$5.85	16,041
2018-08-02	$5.70	$5.85	$5.70	$5.80	$5.80	27,888
2018-08-01	$5.68	$5.75	$5.66	$5.75	$5.75	12,218
2018-07-31	$5.65	$5.75	$5.60	$5.65	$5.65	40,035
2018-07-30	$5.75	$5.75	$5.65	$5.65	$5.65	8,327
2018-07-27	$5.69	$5.75	$5.65	$5.70	$5.70	8,386
2018-07-26	$5.65	$5.75	$5.60	$5.65	$5.65	9,762
2018-07-25	$5.55	$5.70	$5.55	$5.70	$5.70	16,433
2018-07-24	$5.45	$5.65	$5.43	$5.55	$5.55	30,107
2018-07-23	$5.60	$5.60	$5.45	$5.45	$5.45	45,049
2018-07-20	$5.72	$5.72	$5.63	$5.65	$5.65	3,452
2018-07-19	$5.75	$5.75	$5.65	$5.65	$5.65	9,851
2018-07-18	$5.60	$5.70	$5.60	$5.70	$5.70	4,582
2018-07-17	$5.70	$5.75	$5.60	$5.70	$5.70	6,182
2018-07-16	$5.75	$5.75	$5.65	$5.75	$5.75	12,047
2018-07-13	$5.60	$5.70	$5.60	$5.70	$5.70	5,205
2018-07-12	$5.65	$5.70	$5.63	$5.65	$5.65	12,723
2018-07-11	$5.60	$5.70	$5.60	$5.70	$5.70	4,959
2018-07-10	$5.55	$5.75	$5.55	$5.65	$5.65	16,969
2018-07-09	$5.70	$5.75	$5.55	$5.60	$5.60	31,473
2018-07-06	$5.70	$5.70	$5.60	$5.65	$5.65	20,082
2018-07-05	$5.70	$5.95	$5.64	$5.65	$5.65	38,690
2018-07-03	$5.55	$5.70	$5.53	$5.70	$5.70	23,513
2018-07-02	$5.55	$5.55	$5.50	$5.55	$5.55	19,711
2018-06-29	$5.60	$5.80	$5.50	$5.55	$5.55	64,228
2018-06-28	$5.65	$5.80	$5.60	$5.65	$5.65	66,629
2018-06-27	$5.83	$5.83	$5.60	$5.70	$5.70	40,225
2018-06-26	$5.60	$5.80	$5.57	$5.80	$5.80	38,441
2018-06-25	$5.65	$5.65	$5.60	$5.65	$5.65	11,487
2018-06-22	$5.75	$5.80	$5.65	$5.65	$5.65	22,141
2018-06-21	$5.67	$5.78	$5.67	$5.75	$5.75	9,081
2018-06-20	$5.75	$5.75	$5.60	$5.73	$5.73	14,381
2018-06-19	$5.85	$5.85	$5.65	$5.70	$5.70	31,795
2018-06-18	$5.80	$5.90	$5.75	$5.85	$5.85	21,755
2018-06-15	$5.75	$5.98	$5.74	$5.80	$5.80	27,385
2018-06-14	$5.90	$5.95	$5.70	$5.85	$5.85	25,036
2018-06-13	$6.05	$6.20	$5.85	$5.95	$5.95	12,833
2018-06-12	$6.20	$6.20	$6.00	$6.05	$6.05	109,799
2018-06-11	$6.05	$6.30	$6.05	$6.23	$6.23	14,896
2018-06-08	$6.10	$6.20	$6.05	$6.10	$6.10	62,763
2018-06-07	$6.20	$6.22	$6.10	$6.15	$6.15	110,229
2018-06-06	$6.30	$6.45	$6.15	$6.15	$6.15	111,635
2018-06-05	$6.25	$6.30	$6.20	$6.29	$6.29	17,842
2018-06-04	$6.30	$6.30	$6.15	$6.25	$6.25	32,184
2018-06-01	$6.20	$6.35	$6.16	$6.30	$6.30	48,691
2018-05-31	$6.10	$6.35	$6.05	$6.33	$6.33	49,010
2018-05-30	$6.50	$6.50	$6.05	$6.05	$6.05	87,696
2018-05-29	$6.50	$6.60	$6.40	$6.50	$6.50	79,054
2018-05-25	$6.12	$6.55	$6.10	$6.45	$6.45	155,290
2018-05-24	$6.00	$6.10	$6.00	$6.10	$6.10	22,845
2018-05-23	$5.95	$6.10	$5.95	$6.05	$6.05	21,130
2018-05-22	$5.85	$6.00	$5.65	$5.95	$5.95	81,976
2018-05-21	$5.90	$5.90	$5.70	$5.80	$5.80	66,323
2018-05-18	$5.55	$5.85	$5.52	$5.80	$5.80	85,968
2018-05-17	$5.25	$5.60	$5.25	$5.60	$5.60	94,320
2018-05-16	$5.20	$5.30	$5.16	$5.25	$5.25	60,919
2018-05-15	$5.20	$5.28	$5.00	$5.20	$5.20	58,497
2018-05-14	$5.05	$5.40	$4.95	$5.00	$5.00	322,614
2018-05-11	$4.80	$4.90	$4.75	$4.80	$4.80	60,465
2018-05-10	$4.85	$4.89	$4.72	$4.85	$4.85	114,888
2018-05-09	$4.75	$4.75	$4.65	$4.75	$4.75	48,145
2018-05-08	$4.55	$4.70	$4.55	$4.60	$4.60	11,590
2018-05-07	$4.65	$4.70	$4.55	$4.55	$4.55	2,110
2018-05-04	$4.55	$4.74	$4.55	$4.65	$4.65	55,229
2018-05-03	$4.68	$4.75	$4.65	$4.65	$4.65	16,355
2018-05-02	$4.60	$4.75	$4.58	$4.70	$4.70	35,935
2018-05-01	$4.60	$4.69	$4.45	$4.60	$4.60	34,671
2018-04-30	$4.40	$4.60	$4.40	$4.55	$4.55	22,026
2018-04-27	$4.45	$4.48	$4.36	$4.45	$4.45	5,889
2018-04-26	$4.45	$4.45	$4.35	$4.35	$4.35	3,993
2018-04-25	$4.30	$4.40	$4.30	$4.35	$4.35	3,112
2018-04-24	$4.40	$4.40	$4.35	$4.35	$4.35	4,256
2018-04-23	$4.50	$4.51	$4.35	$4.35	$4.35	40,862
2018-04-20	$4.75	$4.75	$4.50	$4.60	$4.60	6,377
2018-04-19	$4.55	$4.70	$4.55	$4.55	$4.55	29,534
2018-04-18	$4.65	$4.65	$4.50	$4.55	$4.55	12,107
2018-04-17	$4.75	$4.75	$4.60	$4.60	$4.60	4,418
2018-04-16	$4.70	$4.80	$4.60	$4.65	$4.65	31,228
2018-04-13	$4.63	$4.70	$4.55	$4.70	$4.70	18,171
2018-04-12	$4.60	$4.61	$4.50	$4.50	$4.50	4,245
2018-04-11	$4.55	$4.60	$4.43	$4.55	$4.55	5,622
2018-04-10	$4.55	$4.55	$4.40	$4.55	$4.55	2,191
2018-04-09	$4.50	$4.50	$4.40	$4.40	$4.40	3,043
2018-04-06	$4.50	$4.60	$4.45	$4.45	$4.45	7,922
2018-04-05	$4.60	$4.62	$4.55	$4.55	$4.55	6,206
2018-04-04	$4.55	$4.60	$4.50	$4.60	$4.60	9,311
2018-04-03	$4.55	$4.65	$4.55	$4.55	$4.55	7,634
2018-04-02	$4.55	$4.60	$4.50	$4.55	$4.55	1,223
2018-03-29	$4.70	$4.70	$4.55	$4.60	$4.60	15,615
2018-03-28	$4.66	$4.70	$4.65	$4.70	$4.70	6,899
2018-03-27	$4.70	$4.70	$4.55	$4.70	$4.70	10,110
2018-03-26	$4.75	$4.75	$4.60	$4.65	$4.65	8,122
2018-03-23	$4.75	$4.75	$4.60	$4.70	$4.70	8,515
2018-03-22	$4.65	$4.70	$4.60	$4.60	$4.60	731
2018-03-21	$4.65	$4.80	$4.60	$4.70	$4.70	1,881
2018-03-20	$4.70	$4.80	$4.65	$4.65	$4.65	9,875
2018-03-19	$4.70	$4.75	$4.60	$4.65	$4.65	8,911
2018-03-16	$4.60	$4.80	$4.60	$4.70	$4.70	8,283
2018-03-15	$4.72	$4.80	$4.70	$4.70	$4.70	4,863
2018-03-14	$4.65	$4.75	$4.60	$4.70	$4.70	10,634
2018-03-13	$4.65	$4.80	$4.60	$4.60	$4.60	6,095
2018-03-12	$4.85	$4.85	$4.75	$4.80	$4.80	2,784
2018-03-09	$4.80	$4.90	$4.80	$4.90	$4.90	7,891
2018-03-08	$4.70	$4.80	$4.65	$4.80	$4.80	5,086
2018-03-07	$4.65	$4.85	$4.65	$4.65	$4.65	12,938
2018-03-06	$4.70	$4.70	$4.65	$4.65	$4.65	2,748
2018-03-05	$4.75	$4.75	$4.55	$4.55	$4.55	12,168
2018-03-02	$4.50	$4.70	$4.50	$4.70	$4.70	12,901
2018-03-01	$4.65	$4.65	$4.50	$4.50	$4.50	13,349
2018-02-28	$4.65	$4.75	$4.65	$4.75	$4.75	8,909
2018-02-27	$4.70	$4.72	$4.60	$4.60	$4.60	34,357
2018-02-26	$4.75	$4.80	$4.70	$4.70	$4.70	2,665
2018-02-23	$4.80	$4.80	$4.70	$4.70	$4.70	10,893
2018-02-22	$4.85	$4.85	$4.75	$4.75	$4.75	16,299
2018-02-21	$4.70	$4.80	$4.65	$4.75	$4.75	5,601
2018-02-20	$4.81	$4.85	$4.65	$4.75	$4.75	12,182
2018-02-16	$4.50	$4.95	$4.50	$4.60	$4.60	65,281
2018-02-15	$4.65	$4.71	$4.50	$4.55	$4.55	6,052
2018-02-14	$4.60	$4.83	$4.40	$4.60	$4.60	33,883
2018-02-13	$4.85	$5.10	$4.55	$4.60	$4.60	115,703
2018-02-12	$4.55	$4.80	$4.25	$4.75	$4.75	29,973
2018-02-09	$4.45	$4.60	$4.45	$4.60	$4.60	4,210
2018-02-08	$4.48	$4.54	$4.48	$4.50	$4.50	1,807
2018-02-07	$4.60	$4.60	$4.50	$4.55	$4.55	6,564
2018-02-06	$4.60	$4.70	$4.60	$4.60	$4.60	13,151
2018-02-05	$4.90	$4.90	$4.65	$4.75	$4.75	13,420
2018-02-02	$4.85	$5.00	$4.74	$4.95	$4.95	25,970
2018-02-01	$4.90	$5.00	$4.83	$4.83	$4.83	3,043
2018-01-31	$4.90	$5.00	$4.85	$4.95	$4.95	13,025
2018-01-30	$4.85	$4.92	$4.85	$4.90	$4.90	7,040
2018-01-29	$4.90	$4.95	$4.85	$4.88	$4.88	15,687
2018-01-26	$4.90	$4.95	$4.85	$4.90	$4.90	13,104
2018-01-25	$4.90	$4.95	$4.90	$4.95	$4.95	9,535
2018-01-24	$4.90	$4.95	$4.85	$4.85	$4.85	9,863
2018-01-23	$4.90	$5.05	$4.75	$4.90	$4.90	25,606
2018-01-22	$5.00	$5.00	$4.90	$5.00	$5.00	20,791
2018-01-19	$4.75	$5.05	$4.75	$5.00	$5.00	42,252
2018-01-18	$4.90	$4.90	$4.75	$4.80	$4.80	6,208
2018-01-17	$5.15	$5.20	$4.80	$4.85	$4.85	67,640
2018-01-16	$5.15	$5.20	$5.15	$5.15	$5.15	20,171
2018-01-12	$5.25	$5.30	$5.20	$5.20	$5.20	16,544
2018-01-11	$5.35	$5.48	$5.20	$5.25	$5.25	90,580
2018-01-10	$5.00	$5.35	$5.00	$5.35	$5.35	138,683
2018-01-09	$4.80	$5.20	$4.65	$5.10	$5.10	130,357
2018-01-08	$4.65	$4.79	$4.62	$4.70	$4.70	14,566
2018-01-05	$4.85	$4.85	$4.65	$4.65	$4.65	15,219
2018-01-04	$4.85	$4.85	$4.70	$4.70	$4.70	18,713
2018-01-03	$4.85	$4.85	$4.80	$4.80	$4.80	4,666
2018-01-02	$4.75	$4.85	$4.75	$4.80	$4.80	7,874
2017-12-29	$4.75	$4.75	$4.60	$4.71	$4.71	50,748
2017-12-28	$4.80	$4.80	$4.75	$4.75	$4.75	2,895
2017-12-27	$4.75	$4.76	$4.70	$4.70	$4.70	3,705
2017-12-26	$4.80	$4.80	$4.70	$4.70	$4.70	9,284
2017-12-22	$4.85	$4.90	$4.75	$4.90	$4.90	5,322
2017-12-21	$4.94	$4.94	$4.85	$4.85	$4.85	4,821
2017-12-20	$4.95	$4.95	$4.40	$4.95	$4.95	35,133
2017-12-19	$4.80	$4.80	$4.70	$4.80	$4.80	18,263
2017-12-18	$4.65	$4.88	$4.65	$4.85	$4.85	63,046
2017-12-15	$4.55	$4.65	$4.45	$4.55	$4.55	17,480
2017-12-14	$4.45	$4.60	$4.45	$4.55	$4.55	45,716
2017-12-13	$4.50	$4.60	$4.45	$4.45	$4.45	13,099
2017-12-12	$4.40	$4.65	$4.40	$4.50	$4.50	20,406
2017-12-11	$4.35	$4.45	$4.31	$4.40	$4.40	23,586
2017-12-08	$4.40	$4.40	$4.35	$4.40	$4.40	3,946
2017-12-07	$4.30	$4.40	$4.30	$4.35	$4.35	14,375
2017-12-06	$4.40	$4.40	$4.30	$4.35	$4.35	2,265
2017-12-05	$4.40	$4.45	$4.35	$4.45	$4.45	10,960
2017-12-04	$4.40	$4.45	$4.30	$4.45	$4.45	6,178
2017-12-01	$4.35	$4.45	$4.30	$4.40	$4.40	9,539
2017-11-30	$4.35	$4.60	$4.35	$4.45	$4.45	32,959
2017-11-29	$4.35	$4.60	$4.35	$4.35	$4.35	10,394
2017-11-28	$4.50	$4.65	$4.10	$4.40	$4.40	59,277
2017-11-27	$4.20	$4.40	$4.10	$4.40	$4.40	26,880
2017-11-24	$4.15	$4.20	$4.00	$4.20	$4.20	8,057
2017-11-22	$4.10	$4.30	$4.05	$4.15	$4.15	59,879
2017-11-21	$3.85	$4.10	$3.80	$4.05	$4.05	90,858
2017-11-20	$3.60	$3.85	$3.40	$3.85	$3.85	94,751
2017-11-17	$3.35	$3.58	$3.30	$3.50	$3.50	76,294
2017-11-16	$3.35	$3.40	$3.30	$3.30	$3.30	51,388
2017-11-15	$3.40	$3.45	$3.35	$3.35	$3.35	9,272
2017-11-14	$3.45	$3.45	$3.30	$3.45	$3.45	47,802
2017-11-13	$3.45	$3.55	$3.35	$3.55	$3.55	49,721
2017-11-10	$3.30	$3.55	$3.30	$3.40	$3.40	102,917
2017-11-09	$3.10	$3.60	$3.09	$3.49	$3.49	106,694
2017-11-08	$3.25	$3.25	$3.15	$3.15	$3.15	24,183
2017-11-07	$3.30	$3.35	$3.20	$3.25	$3.25	19,257
2017-11-06	$3.30	$3.36	$3.30	$3.35	$3.35	18,400
2017-11-03	$3.30	$3.35	$3.30	$3.35	$3.35	5,877
2017-11-02	$3.29	$3.35	$3.26	$3.35	$3.35	6,289
2017-11-01	$3.21	$3.30	$3.20	$3.25	$3.25	9,204
2017-10-31	$3.30	$3.35	$3.20	$3.20	$3.20	20,943
2017-10-30	$3.35	$3.35	$3.25	$3.30	$3.30	23,982
2017-10-27	$3.45	$3.45	$3.30	$3.40	$3.40	11,567
2017-10-26	$3.45	$3.50	$3.40	$3.40	$3.40	10,024
2017-10-25	$3.45	$3.50	$3.45	$3.45	$3.45	5,132
2017-10-24	$3.45	$3.55	$3.40	$3.45	$3.45	16,269
2017-10-23	$3.45	$3.45	$3.40	$3.45	$3.45	2,568
2017-10-20	$3.60	$3.60	$3.40	$3.45	$3.45	9,595
2017-10-19	$3.45	$3.65	$3.45	$3.55	$3.55	2,769
2017-10-18	$3.55	$3.62	$3.50	$3.50	$3.50	13,343
2017-10-17	$3.50	$3.65	$3.50	$3.55	$3.55	13,351
2017-10-16	$3.45	$3.55	$3.45	$3.55	$3.55	6,509
2017-10-13	$3.50	$3.50	$3.35	$3.40	$3.40	31,976
2017-10-12	$3.50	$3.55	$3.40	$3.40	$3.40	43,544
2017-10-11	$3.55	$3.60	$3.50	$3.55	$3.55	12,115
2017-10-10	$3.55	$3.60	$3.50	$3.55	$3.55	15,426
2017-10-09	$3.70	$3.70	$3.55	$3.55	$3.55	15,074
2017-10-06	$3.65	$3.71	$3.60	$3.65	$3.65	28,784
2017-10-05	$3.70	$3.75	$3.60	$3.65	$3.65	18,053
2017-10-04	$3.75	$3.75	$3.60	$3.65	$3.65	46,837
2017-10-03	$3.60	$3.75	$3.60	$3.70	$3.70	92,627
2017-10-02	$3.50	$3.60	$3.50	$3.60	$3.60	48,754
2017-09-29	$3.50	$3.65	$3.50	$3.50	$3.50	34,232
2017-09-28	$3.60	$3.80	$3.30	$3.45	$3.45	124,077
2017-09-27	$3.95	$4.05	$3.90	$3.95	$3.95	25,018
2017-09-26	$4.05	$4.10	$3.85	$3.85	$3.85	40,123
2017-09-25	$4.10	$4.20	$4.05	$4.05	$4.05	29,500
2017-09-22	$4.10	$4.15	$4.05	$4.10	$4.10	14,700
2017-09-21	$4.11	$4.11	$4.05	$4.10	$4.10	12,464
2017-09-20	$4.15	$4.25	$4.05	$4.05	$4.05	11,688
2017-09-19	$4.10	$4.10	$4.05	$4.10	$4.10	29,877
2017-09-18	$4.10	$4.19	$4.05	$4.05	$4.05	16,934
2017-09-15	$4.10	$4.19	$4.10	$4.10	$4.10	6,389
2017-09-14	$4.20	$4.25	$4.10	$4.10	$4.10	40,532
2017-09-13	$4.25	$4.35	$4.15	$4.25	$4.25	25,775
2017-09-12	$4.45	$4.45	$4.20	$4.25	$4.25	34,749
2017-09-11	$4.40	$4.44	$4.25	$4.40	$4.40	34,816
2017-09-08	$4.35	$4.40	$4.20	$4.20	$4.20	887
2017-09-07	$4.35	$4.50	$4.20	$4.20	$4.20	51,779
2017-09-06	$4.35	$4.43	$4.30	$4.30	$4.30	13,931
2017-09-05	$4.40	$4.50	$4.35	$4.35	$4.35	11,859
2017-09-01	$4.51	$4.60	$4.40	$4.45	$4.45	13,941
2017-08-31	$4.60	$4.60	$4.50	$4.50	$4.50	3,732
2017-08-30	$4.60	$4.60	$4.45	$4.45	$4.45	9,525
2017-08-29	$4.35	$4.60	$4.35	$4.45	$4.45	9,883
2017-08-28	$4.50	$4.55	$4.45	$4.50	$4.50	17,682
2017-08-25	$4.35	$4.45	$4.25	$4.30	$4.30	10,489
2017-08-24	$4.35	$4.35	$4.25	$4.25	$4.25	5,646
2017-08-23	$4.15	$4.36	$4.15	$4.25	$4.25	38,482
2017-08-22	$4.20	$4.20	$4.10	$4.10	$4.10	14,936
2017-08-21	$4.45	$4.45	$4.05	$4.10	$4.10	45,105
2017-08-18	$4.60	$4.60	$4.35	$4.40	$4.40	28,190
2017-08-17	$4.50	$4.70	$4.45	$4.45	$4.45	18,984
2017-08-16	$4.50	$4.65	$4.50	$4.55	$4.55	22,200
2017-08-15	$4.80	$4.80	$4.45	$4.45	$4.45	21,259
2017-08-14	$4.59	$4.80	$4.40	$4.55	$4.55	37,326
2017-08-11	$4.45	$4.45	$4.35	$4.40	$4.40	61,847
2017-08-10	$4.50	$4.50	$4.35	$4.35	$4.35	38,302
2017-08-09	$4.65	$4.65	$4.40	$4.45	$4.45	25,046
2017-08-08	$4.55	$4.55	$4.35	$4.40	$4.40	23,075
2017-08-07	$4.51	$4.54	$4.45	$4.45	$4.45	7,955
2017-08-04	$4.75	$4.75	$4.45	$4.45	$4.45	17,223
2017-08-03	$4.45	$4.88	$4.40	$4.55	$4.55	95,726
2017-08-02	$4.45	$4.60	$4.30	$4.58	$4.58	57,138
2017-08-01	$4.45	$4.46	$4.38	$4.45	$4.45	5,849
2017-07-31	$4.26	$4.45	$4.26	$4.43	$4.43	7,509
2017-07-28	$4.35	$4.45	$4.30	$4.45	$4.45	14,901
2017-07-27	$4.40	$4.46	$4.30	$4.30	$4.30	16,744
2017-07-26	$4.40	$4.40	$4.25	$4.40	$4.40	26,853
2017-07-25	$4.45	$4.45	$4.35	$4.35	$4.35	14,131
2017-07-24	$4.35	$4.45	$4.20	$4.25	$4.25	7,925
2017-07-21	$4.25	$4.49	$4.25	$4.45	$4.45	34,288
2017-07-20	$4.20	$4.30	$4.20	$4.25	$4.25	8,577
2017-07-19	$4.20	$4.30	$4.20	$4.20	$4.20	25,343
2017-07-18	$3.95	$4.23	$3.95	$4.20	$4.20	48,150
2017-07-17	$3.85	$3.95	$3.85	$3.90	$3.90	13,816
2017-07-14	$4.00	$4.05	$4.00	$4.05	$4.05	11,479
2017-07-13	$3.90	$4.00	$3.90	$4.00	$4.00	7,787
2017-07-12	$3.90	$4.00	$3.88	$4.00	$4.00	12,696
2017-07-11	$3.90	$3.90	$3.80	$3.80	$3.80	11,398
2017-07-10	$3.90	$4.00	$3.90	$3.95	$3.95	7,433
2017-07-07	$3.80	$3.90	$3.80	$3.90	$3.90	3,925
2017-07-06	$3.87	$3.90	$3.87	$3.90	$3.90	1,274
2017-07-05	$3.85	$3.95	$3.85	$3.85	$3.85	17,482
2017-07-03	$4.00	$4.00	$3.85	$3.95	$3.95	6,855
2017-06-30	$3.95	$3.95	$3.89	$3.95	$3.95	6,547
2017-06-29	$3.87	$3.95	$3.85	$3.90	$3.90	10,012
2017-06-28	$3.85	$3.96	$3.85	$3.90	$3.90	6,763
2017-06-27	$4.00	$4.00	$3.90	$3.95	$3.95	6,172
2017-06-26	$4.00	$4.05	$3.95	$3.95	$3.95	2,026
2017-06-23	$4.00	$4.00	$3.85	$4.00	$4.00	31,791
2017-06-22	$3.95	$4.10	$3.94	$4.02	$4.02	7,938
2017-06-21	$4.00	$4.05	$3.95	$4.05	$4.05	8,947
2017-06-20	$4.00	$4.00	$3.85	$3.95	$3.95	16,774
2017-06-19	$4.10	$4.10	$3.95	$4.05	$4.05	12,053
2017-06-16	$4.10	$4.15	$4.05	$4.05	$4.05	3,083
2017-06-15	$4.05	$4.20	$4.05	$4.10	$4.10	29,402
2017-06-14	$4.05	$4.05	$3.95	$4.05	$4.05	3,836
2017-06-13	$4.00	$4.10	$4.00	$4.10	$4.10	14,064
2017-06-12	$4.05	$4.10	$3.90	$4.00	$4.00	18,134
2017-06-09	$4.10	$4.20	$4.06	$4.10	$4.10	13,418
2017-06-08	$3.95	$4.10	$3.95	$4.05	$4.05	6,998
2017-06-07	$3.95	$4.00	$3.95	$4.00	$4.00	12,219
2017-06-06	$4.00	$4.05	$4.00	$4.00	$4.00	12,153
2017-06-05	$4.00	$4.05	$4.00	$4.00	$4.00	100
2017-06-02	$3.95	$4.10	$3.95	$4.05	$4.05	47
2017-06-01	$4.01	$4.05	$3.95	$4.00	$4.00	5,379
2017-05-31	$3.90	$4.05	$3.90	$4.05	$4.05	11,989
2017-05-30	$3.95	$4.20	$3.80	$4.10	$4.10	48,300
2017-05-26	$4.00	$4.00	$3.80	$3.90	$3.90	64,292
2017-05-25	$4.05	$4.05	$4.00	$4.03	$4.03	16,687
2017-05-24	$4.10	$4.10	$4.00	$4.05	$4.05	30,736
2017-05-23	$4.15	$4.15	$4.06	$4.10	$4.10	42,600
2017-05-22	$4.05	$4.25	$3.90	$4.25	$4.25	231,360
2017-05-19	$4.30	$4.50	$4.30	$4.50	$4.50	52,566
2017-05-18	$4.40	$4.50	$4.40	$4.40	$4.40	37,620
2017-05-17	$4.45	$4.50	$4.40	$4.40	$4.40	50,024
2017-05-16	$4.35	$4.45	$4.35	$4.40	$4.40	27,170
2017-05-15	$4.50	$4.60	$4.35	$4.40	$4.40	55,250
2017-05-12	$4.75	$4.75	$4.60	$4.70	$4.70	30,858
2017-05-11	$4.65	$4.70	$4.61	$4.70	$4.70	33,095
2017-05-10	$4.60	$4.65	$4.55	$4.60	$4.60	28,094
2017-05-09	$4.55	$4.65	$4.55	$4.60	$4.60	25,888
2017-05-08	$4.70	$4.70	$4.60	$4.60	$4.60	15,446
2017-05-05	$4.65	$4.75	$4.55	$4.75	$4.75	40,736
2017-05-04	$4.70	$4.75	$4.65	$4.72	$4.72	10,089
2017-05-03	$4.60	$4.90	$4.60	$4.75	$4.75	43,926
2017-05-02	$4.65	$4.70	$4.55	$4.70	$4.70	50,198
2017-05-01	$4.70	$4.75	$4.65	$4.65	$4.65	5,137
2017-04-28	$4.70	$4.75	$4.60	$4.75	$4.75	14,824
2017-04-27	$4.85	$4.86	$4.65	$4.65	$4.65	1,635
2017-04-26	$4.95	$4.95	$4.76	$4.80	$4.80	10,899
2017-04-25	$4.85	$5.00	$4.82	$5.00	$5.00	10,811
2017-04-24	$4.85	$4.85	$4.65	$4.85	$4.85	28,724
2017-04-21	$4.70	$4.90	$4.70	$4.70	$4.70	27,404
2017-04-20	$4.80	$4.90	$4.75	$4.75	$4.75	56,254
2017-04-19	$4.70	$4.95	$4.70	$4.90	$4.90	20,402
2017-04-18	$4.85	$4.85	$4.60	$4.80	$4.80	34,364
2017-04-17	$5.05	$5.05	$4.85	$4.85	$4.85	41,354
2017-04-13	$5.30	$5.30	$5.00	$5.10	$5.10	65,443
2017-04-12	$5.21	$5.30	$5.15	$5.25	$5.25	6,171
2017-04-11	$5.45	$5.55	$5.20	$5.20	$5.20	16,559
2017-04-10	$5.50	$5.55	$5.30	$5.40	$5.40	12,088
2017-04-07	$4.90	$5.60	$4.90	$5.45	$5.45	341,595
2017-04-06	$5.05	$5.10	$5.00	$5.10	$5.10	4,786
2017-04-05	$5.10	$5.15	$5.05	$5.10	$5.10	69,770
2017-04-04	$4.95	$5.10	$4.85	$5.00	$5.00	28,910
2017-04-03	$5.15	$5.15	$5.00	$5.00	$5.00	16,721
2017-03-31	$4.95	$5.15	$4.95	$5.10	$5.10	34,833
2017-03-30	$4.95	$5.10	$4.95	$5.00	$5.00	25,539
2017-03-29	$4.98	$5.07	$4.98	$5.05	$5.05	4,826
2017-03-28	$5.05	$5.10	$4.95	$5.05	$5.05	398
2017-03-27	$5.00	$5.10	$5.00	$5.05	$5.05	509
2017-03-24	$5.00	$5.10	$5.00	$5.10	$5.10	21,976
2017-03-23	$5.00	$5.20	$4.95	$5.20	$5.20	31,243
2017-03-22	$5.00	$5.20	$4.95	$5.15	$5.15	27,423
2017-03-21	$5.05	$5.20	$5.05	$5.13	$5.13	11,513
2017-03-20	$5.05	$5.20	$4.95	$5.20	$5.20	31,438
2017-03-17	$5.10	$5.20	$5.10	$5.15	$5.15	6,422
2017-03-16	$5.20	$5.25	$5.10	$5.20	$5.20	20,386
2017-03-15	$5.20	$5.25	$5.13	$5.15	$5.15	17,254
2017-03-14	$5.10	$5.25	$5.10	$5.20	$5.20	18,496
2017-03-13	$5.18	$5.25	$5.15	$5.20	$5.20	19,333
2017-03-10	$5.15	$5.30	$5.14	$5.15	$5.15	9,292
2017-03-09	$5.20	$5.25	$5.10	$5.25	$5.25	32,975
2017-03-08	$5.05	$5.20	$5.05	$5.10	$5.10	12,408
2017-03-07	$5.15	$5.15	$5.05	$5.10	$5.10	16,751
2017-03-06	$4.90	$5.20	$4.90	$5.15	$5.15	37,245
2017-03-03	$5.10	$5.25	$5.10	$5.15	$5.15	42,642
2017-03-02	$5.20	$5.20	$4.95	$5.20	$5.20	23,853
2017-03-01	$4.90	$5.15	$4.90	$5.15	$5.15	21,832
2017-02-28	$4.95	$5.10	$4.85	$5.10	$5.10	41,144
2017-02-27	$4.90	$4.90	$4.75	$4.90	$4.90	9,565
2017-02-24	$4.81	$4.90	$4.76	$4.88	$4.88	30,156
2017-02-23	$4.90	$4.95	$4.80	$4.85	$4.85	38,879
2017-02-22	$4.85	$4.90	$4.75	$4.90	$4.90	53,179
2017-02-21	$4.65	$4.80	$4.65	$4.70	$4.70	27,498
2017-02-17	$4.55	$4.60	$4.55	$4.55	$4.55	25,132
2017-02-16	$4.50	$4.60	$4.50	$4.55	$4.55	44,813
2017-02-15	$4.49	$4.60	$4.45	$4.60	$4.60	17,165
2017-02-14	$4.70	$4.70	$4.35	$4.45	$4.45	186,806
2017-02-13	$4.91	$4.95	$4.85	$4.95	$4.95	111,967
2017-02-10	$5.05	$5.05	$4.75	$4.95	$4.95	58,600
2017-02-09	$5.05	$5.13	$5.03	$5.10	$5.10	48,157
2017-02-08	$5.05	$5.05	$5.00	$5.05	$5.05	8,480
2017-02-07	$5.10	$5.10	$5.05	$5.05	$5.05	11,392
2017-02-06	$5.05	$5.15	$5.05	$5.10	$5.10	16,340
2017-02-03	$5.11	$5.15	$5.05	$5.08	$5.08	8,647
2017-02-02	$5.15	$5.20	$5.00	$5.20	$5.20	13,965
2017-02-01	$5.10	$5.15	$5.00	$5.15	$5.15	26,966
2017-01-31	$5.10	$5.15	$5.05	$5.15	$5.15	7,313
2017-01-30	$5.00	$5.15	$5.00	$5.15	$5.15	6,812
2017-01-27	$5.13	$5.13	$5.05	$5.06	$5.06	14,036
2017-01-26	$5.20	$5.25	$5.00	$5.20	$5.20	44,733
2017-01-25	$5.19	$5.22	$5.19	$5.22	$5.22	3,271
2017-01-24	$5.25	$5.25	$5.20	$5.23	$5.23	10,314
2017-01-23	$5.25	$5.26	$5.00	$5.25	$5.25	52,048
2017-01-20	$5.30	$5.35	$5.20	$5.30	$5.30	4,657
2017-01-19	$5.10	$5.30	$5.10	$5.25	$5.25	251,055
2017-01-18	$5.20	$5.20	$4.90	$5.20	$5.20	98,711
2017-01-17	$5.20	$5.25	$5.15	$5.20	$5.20	9,062
2017-01-13	$5.20	$5.30	$5.20	$5.20	$5.20	35,301
2017-01-12	$5.20	$5.25	$5.15	$5.20	$5.20	36,987
2017-01-11	$5.15	$5.20	$5.15	$5.20	$5.20	1,017
2017-01-10	$5.07	$5.35	$5.07	$5.20	$5.20	74,951
2017-01-09	$5.25	$5.28	$5.10	$5.10	$5.10	6,347
2017-01-06	$5.21	$5.35	$5.21	$5.30	$5.30	544
2017-01-05	$5.35	$5.35	$5.27	$5.35	$5.35	4,309
2017-01-04	$5.32	$5.40	$5.30	$5.30	$5.30	15,619
2017-01-03	$5.15	$5.55	$5.10	$5.40	$5.40	59,484
2016-12-30	$5.15	$5.25	$5.15	$5.20	$5.20	9,226
2016-12-29	$5.15	$5.20	$5.15	$5.20	$5.20	13,734
2016-12-28	$5.13	$5.20	$5.10	$5.15	$5.15	18,062
2016-12-27	$5.20	$5.20	$5.10	$5.10	$5.10	15,150
2016-12-23	$5.18	$5.25	$5.15	$5.25	$5.25	5,527
2016-12-22	$5.13	$5.25	$5.13	$5.20	$5.20	5,693
2016-12-21	$5.00	$5.10	$5.00	$5.10	$5.10	30,525
2016-12-20	$5.05	$5.10	$5.00	$5.00	$5.00	42,887
2016-12-19	$5.30	$5.35	$5.10	$5.10	$5.10	43,205
2016-12-16	$5.35	$5.40	$5.30	$5.30	$5.30	13,847
2016-12-15	$5.42	$5.45	$5.35	$5.40	$5.40	6,040
2016-12-14	$5.35	$5.45	$5.35	$5.35	$5.35	2,431
2016-12-13	$5.51	$5.55	$5.35	$5.45	$5.45	18,282
2016-12-12	$5.40	$5.65	$5.40	$5.50	$5.50	27,637
2016-12-09	$5.50	$5.50	$5.40	$5.40	$5.40	5,049
2016-12-08	$5.50	$5.50	$5.40	$5.40	$5.40	20,076
2016-12-07	$5.35	$5.43	$5.30	$5.40	$5.40	31,764
2016-12-06	$5.35	$5.40	$5.35	$5.35	$5.35	11,149
2016-12-05	$5.40	$5.52	$5.40	$5.40	$5.40	28,243
2016-12-02	$5.50	$5.60	$5.40	$5.45	$5.45	47,606
2016-12-01	$5.75	$5.75	$5.55	$5.55	$5.55	27,892
2016-11-30	$5.80	$5.80	$5.65	$5.70	$5.70	25,545
2016-11-29	$5.65	$5.70	$5.63	$5.70	$5.70	35,241
2016-11-28	$5.70	$5.70	$5.60	$5.60	$5.60	3,551
2016-11-25	$5.70	$5.70	$5.55	$5.65	$5.65	8,921
2016-11-23	$5.65	$5.70	$5.60	$5.70	$5.70	7,286
2016-11-22	$5.70	$5.70	$5.60	$5.70	$5.70	22,542
2016-11-21	$5.65	$5.75	$5.60	$5.65	$5.65	14,056
2016-11-18	$5.80	$5.85	$5.75	$5.80	$5.80	23,830
2016-11-17	$5.60	$5.75	$5.50	$5.75	$5.75	18,862
2016-11-16	$5.40	$5.60	$5.37	$5.60	$5.60	72,413
2016-11-15	$5.60	$5.60	$5.25	$5.25	$5.25	60,242
2016-11-14	$5.90	$5.90	$5.20	$5.50	$5.50	196,367
2016-11-11	$6.00	$6.20	$6.00	$6.15	$6.15	99,493
2016-11-10	$6.00	$6.05	$6.00	$6.03	$6.03	22,972
2016-11-09	$6.05	$6.15	$5.90	$6.00	$6.00	92,834
2016-11-08	$6.30	$6.30	$6.20	$6.20	$6.20	18,511
2016-11-07	$6.30	$6.40	$6.30	$6.40	$6.40	8,869
2016-11-04	$6.22	$6.40	$6.05	$6.30	$6.30	46,022
2016-11-03	$6.20	$6.25	$6.20	$6.20	$6.20	6,691
2016-11-02	$6.40	$6.40	$6.20	$6.20	$6.20	17,651
2016-11-01	$6.45	$6.45	$6.30	$6.35	$6.35	21,916
2016-10-31	$6.45	$6.50	$6.30	$6.45	$6.45	28,244
2016-10-28	$6.35	$6.45	$6.35	$6.45	$6.45	16,615
2016-10-27	$6.40	$6.40	$6.35	$6.38	$6.38	17,998
2016-10-26	$6.30	$6.35	$6.25	$6.30	$6.30	4,918
2016-10-25	$6.25	$6.30	$6.25	$6.30	$6.30	7,139
2016-10-24	$6.35	$6.55	$6.25	$6.25	$6.25	16,630
2016-10-21	$6.55	$6.55	$6.40	$6.40	$6.40	36,348
2016-10-20	$6.50	$6.55	$6.40	$6.45	$6.45	22,183
2016-10-19	$6.50	$6.65	$6.50	$6.50	$6.50	9,809
2016-10-18	$6.65	$6.65	$6.50	$6.50	$6.50	9,177
2016-10-17	$6.65	$6.65	$6.50	$6.55	$6.55	50,344
2016-10-14	$6.58	$6.63	$6.56	$6.60	$6.60	31,585
2016-10-13	$6.57	$6.64	$6.40	$6.55	$6.55	20,381
2016-10-12	$6.55	$6.64	$6.44	$6.59	$6.59	22,877
2016-10-11	$6.61	$6.64	$6.41	$6.55	$6.55	65,935
2016-10-10	$6.39	$6.61	$6.36	$6.58	$6.58	29,318
2016-10-07	$6.45	$6.47	$6.29	$6.40	$6.40	25,463
2016-10-06	$6.44	$6.54	$6.42	$6.45	$6.45	19,817
2016-10-05	$6.32	$6.50	$6.24	$6.50	$6.50	31,113
2016-10-04	$6.23	$6.36	$6.23	$6.27	$6.27	49,437
2016-10-03	$6.25	$6.30	$6.15	$6.28	$6.28	39,854
2016-09-30	$6.22	$6.36	$6.20	$6.26	$6.26	64,542
2016-09-29	$6.28	$6.28	$6.15	$6.26	$6.26	59,241
2016-09-28	$6.36	$6.36	$6.25	$6.27	$6.27	35,748
2016-09-27	$6.40	$6.44	$6.21	$6.30	$6.30	20,338
2016-09-26	$6.19	$6.26	$6.18	$6.25	$6.25	50,640
2016-09-23	$6.33	$6.33	$6.17	$6.18	$6.18	21,168
2016-09-22	$6.14	$6.23	$6.10	$6.20	$6.20	46,290
2016-09-21	$6.11	$6.33	$6.02	$6.19	$6.19	32,524
2016-09-20	$6.30	$6.30	$6.07	$6.09	$6.09	30,960
2016-09-19	$6.38	$6.45	$6.23	$6.26	$6.26	75,382
2016-09-16	$6.70	$6.70	$6.30	$6.35	$6.35	115,844
2016-09-15	$6.88	$7.00	$6.45	$6.55	$6.55	366,146
2016-09-14	$5.96	$6.25	$5.94	$6.18	$6.18	69,993
2016-09-13	$6.03	$6.06	$5.98	$5.98	$5.98	11,650
2016-09-12	$5.93	$6.09	$5.93	$6.05	$6.05	11,800
2016-09-09	$6.06	$6.09	$5.97	$6.00	$6.00	11,465
2016-09-08	$6.01	$6.13	$6.00	$6.05	$6.05	10,422
2016-09-07	$5.91	$6.14	$5.89	$6.10	$6.10	34,670
2016-09-06	$6.03	$6.03	$5.88	$5.95	$5.95	15,469
2016-09-02	$6.03	$6.03	$5.94	$5.96	$5.96	7,530
2016-09-01	$6.00	$6.08	$5.88	$5.88	$5.88	3,492
2016-08-31	$5.99	$6.07	$5.95	$6.00	$6.00	2,514
2016-08-30	$6.06	$6.12	$5.97	$6.03	$6.03	13,519
2016-08-29	$5.97	$6.24	$5.93	$6.10	$6.10	14,694
2016-08-26	$6.07	$6.07	$5.96	$5.99	$5.99	11,522
2016-08-25	$6.00	$6.14	$6.00	$6.12	$6.12	8,583
2016-08-24	$5.91	$6.19	$5.91	$6.17	$6.17	32,619
2016-08-23	$6.06	$6.06	$5.99	$6.00	$6.00	11,268
2016-08-22	$6.06	$6.06	$5.98	$6.00	$6.00	5,306
2016-08-19	$5.89	$6.12	$5.89	$6.02	$6.02	11,731
2016-08-18	$5.92	$6.09	$5.85	$5.94	$5.94	36,495
2016-08-17	$6.00	$6.00	$5.87	$5.90	$5.90	14,295
2016-08-16	$6.07	$6.21	$5.92	$6.07	$6.07	21,244
2016-08-15	$5.83	$6.11	$5.83	$6.10	$6.10	34,715
2016-08-12	$5.91	$5.92	$5.83	$5.87	$5.87	11,851
2016-08-11	$5.90	$5.95	$5.84	$5.92	$5.92	7,283
2016-08-10	$5.94	$5.94	$5.82	$5.83	$5.83	10,574
2016-08-09	$5.91	$5.95	$5.83	$5.86	$5.86	19,162
2016-08-08	$5.98	$5.98	$5.90	$5.90	$5.90	7,563
2016-08-05	$5.86	$5.92	$5.86	$5.89	$5.89	5,922
2016-08-04	$5.91	$5.98	$5.79	$5.87	$5.87	4,381
2016-08-03	$5.89	$5.91	$5.80	$5.86	$5.86	4,903
2016-08-02	$5.90	$5.92	$5.78	$5.82	$5.82	6,561
2016-08-01	$5.81	$5.94	$5.78	$5.91	$5.91	4,689
2016-07-29	$5.89	$6.07	$5.81	$5.82	$5.82	9,298
2016-07-28	$5.92	$6.05	$5.90	$5.91	$5.91	3,105
2016-07-27	$6.00	$6.00	$5.90	$5.95	$5.95	4,479
2016-07-26	$5.99	$6.11	$5.99	$6.02	$6.02	2,616
2016-07-25	$6.07	$6.12	$5.88	$6.11	$6.11	14,455
2016-07-22	$6.06	$6.10	$6.01	$6.04	$6.04	5,442
2016-07-21	$6.16	$6.19	$6.10	$6.10	$6.10	2,749
2016-07-20	$6.19	$6.19	$6.11	$6.16	$6.16	4,078
2016-07-19	$5.95	$6.14	$5.95	$6.09	$6.09	9,881
2016-07-18	$5.99	$6.10	$5.85	$5.90	$5.90	16,134
2016-07-15	$5.85	$6.04	$5.85	$5.97	$5.97	8,741
2016-07-14	$5.94	$6.00	$5.87	$5.88	$5.88	8,403
2016-07-13	$5.85	$5.97	$5.84	$5.90	$5.90	10,837
2016-07-12	$5.91	$5.96	$5.80	$5.90	$5.90	12,198
2016-07-11	$5.79	$5.95	$5.79	$5.82	$5.82	25,318
2016-07-08	$5.80	$5.87	$5.78	$5.79	$5.79	9,350
2016-07-07	$5.72	$5.90	$5.70	$5.70	$5.70	20,275
2016-07-06	$5.73	$5.79	$5.64	$5.70	$5.70	15,470
2016-07-05	$5.93	$5.99	$5.71	$5.79	$5.79	13,030
2016-07-01	$6.03	$6.03	$5.79	$5.98	$5.98	12,368
2016-06-30	$5.90	$6.00	$5.77	$5.84	$5.84	22,530
2016-06-29	$5.72	$5.98	$5.70	$5.86	$5.86	22,627
2016-06-28	$5.44	$5.70	$5.44	$5.69	$5.69	42,436
2016-06-27	$5.68	$5.71	$5.40	$5.42	$5.42	33,134
2016-06-24	$5.70	$5.86	$5.65	$5.69	$5.69	10,834
2016-06-23	$5.83	$5.94	$5.83	$5.85	$5.85	13,372
2016-06-22	$5.85	$6.05	$5.76	$5.80	$5.80	14,365
2016-06-21	$5.94	$5.96	$5.83	$5.91	$5.91	7,747
2016-06-20	$6.21	$6.21	$6.01	$6.02	$6.02	6,043
2016-06-17	$5.67	$6.25	$5.67	$6.08	$6.08	52,248
2016-06-16	$5.68	$5.69	$5.66	$5.69	$5.69	5,264
2016-06-15	$5.75	$5.88	$5.65	$5.68	$5.68	8,698
2016-06-14	$5.66	$5.86	$5.66	$5.68	$5.68	8,813
2016-06-13	$5.93	$6.24	$5.67	$5.67	$5.67	45,367
2016-06-10	$6.02	$6.17	$5.92	$6.00	$6.00	14,949
2016-06-09	$6.15	$6.15	$6.05	$6.09	$6.09	9,641
2016-06-08	$6.11	$6.25	$6.11	$6.14	$6.14	6,661
2016-06-07	$5.89	$6.21	$5.89	$6.15	$6.15	10,091
2016-06-06	$5.88	$5.95	$5.88	$5.94	$5.94	16,810
2016-06-03	$6.07	$6.07	$5.88	$5.90	$5.90	12,666
2016-06-02	$6.23	$6.23	$5.90	$5.96	$5.96	14,664
2016-06-01	$6.01	$6.20	$5.97	$6.07	$6.07	22,035
2016-05-31	$6.06	$6.11	$5.79	$5.95	$5.95	30,160
2016-05-27	$6.08	$6.09	$6.00	$6.04	$6.04	8,939
2016-05-26	$6.16	$6.16	$6.02	$6.02	$6.02	32,925
2016-05-25	$6.19	$6.27	$6.12	$6.19	$6.19	4,085
2016-05-24	$6.21	$6.40	$6.11	$6.17	$6.17	75,392
2016-05-23	$6.26	$6.26	$6.11	$6.12	$6.12	15,979
2016-05-20	$6.19	$6.44	$6.19	$6.27	$6.27	8,102
2016-05-19	$6.13	$6.20	$6.13	$6.17	$6.17	14,130
2016-05-18	$6.06	$6.18	$6.05	$6.15	$6.15	5,998
2016-05-17	$6.24	$6.26	$6.04	$6.12	$6.12	43,044
2016-05-16	$6.41	$6.53	$6.24	$6.26	$6.26	18,253
2016-05-13	$6.28	$6.52	$6.23	$6.34	$6.34	50,728
2016-05-12	$6.53	$6.62	$6.29	$6.33	$6.33	65,241
2016-05-11	$6.67	$6.74	$6.56	$6.57	$6.57	44,974
2016-05-10	$7.27	$7.40	$6.18	$6.64	$6.64	232,157
2016-05-09	$6.91	$7.10	$6.90	$6.96	$6.96	18,311
2016-05-06	$6.80	$6.99	$6.68	$6.97	$6.97	16,643
2016-05-05	$6.84	$6.92	$6.78	$6.78	$6.78	9,701
2016-05-04	$6.82	$6.91	$6.77	$6.80	$6.80	8,735
2016-05-03	$6.76	$6.89	$6.72	$6.85	$6.85	29,879
2016-05-02	$6.81	$6.89	$6.76	$6.79	$6.79	43,081
2016-04-29	$7.26	$7.43	$6.80	$6.87	$6.87	158,149
2016-04-28	$7.32	$7.42	$7.22	$7.23	$7.23	72,341
2016-04-27	$7.30	$7.41	$7.16	$7.41	$7.41	22,445
2016-04-26	$7.20	$7.46	$7.16	$7.38	$7.38	29,617
2016-04-25	$7.34	$7.34	$7.20	$7.24	$7.24	29,500
2016-04-22	$7.29	$7.37	$7.25	$7.34	$7.34	16,027
2016-04-21	$7.15	$7.35	$7.15	$7.30	$7.30	43,236
2016-04-20	$7.17	$7.29	$7.11	$7.18	$7.18	19,718
2016-04-19	$7.22	$7.22	$7.11	$7.14	$7.14	18,410
2016-04-18	$7.08	$7.23	$7.04	$7.16	$7.16	28,297
2016-04-15	$7.17	$7.44	$7.11	$7.11	$7.11	65,769
2016-04-14	$7.08	$7.20	$7.08	$7.17	$7.17	15,760
2016-04-13	$7.07	$7.17	$7.01	$7.08	$7.08	24,105
2016-04-12	$7.19	$7.19	$6.93	$7.00	$7.00	17,274
2016-04-11	$6.89	$7.07	$6.88	$6.97	$6.97	19,185
2016-04-08	$7.18	$7.18	$6.91	$6.91	$6.91	39,870
2016-04-07	$7.11	$7.20	$7.00	$7.13	$7.13	25,430
2016-04-06	$6.90	$7.14	$6.90	$7.11	$7.11	26,133
2016-04-05	$6.98	$7.06	$6.86	$6.86	$6.86	12,423
2016-04-04	$7.01	$7.01	$6.86	$6.97	$6.97	52,325
2016-04-01	$6.98	$7.05	$6.91	$6.97	$6.97	59,227
2016-03-31	$6.94	$7.10	$6.93	$6.98	$6.98	39,532
2016-03-30	$6.90	$7.03	$6.90	$7.02	$7.02	30,337
2016-03-29	$6.88	$7.00	$6.88	$6.98	$6.98	28,143
2016-03-28	$6.92	$7.01	$6.91	$7.00	$7.00	18,621
2016-03-24	$6.96	$7.03	$6.92	$6.98	$6.98	6,340
2016-03-23	$6.98	$7.08	$6.86	$7.05	$7.05	27,462
2016-03-22	$6.99	$7.00	$6.84	$6.99	$6.99	42,447
2016-03-21	$6.99	$7.04	$6.81	$6.99	$6.99	53,754
2016-03-18	$7.02	$7.05	$6.97	$6.99	$6.99	30,073
2016-03-17	$7.02	$7.07	$6.86	$7.00	$7.00	42,606
2016-03-16	$6.85	$6.95	$6.85	$6.91	$6.91	16,667
2016-03-15	$6.99	$6.99	$6.86	$6.89	$6.89	22,103
2016-03-14	$7.06	$7.07	$6.93	$6.93	$6.93	19,664
2016-03-11	$6.96	$7.03	$6.90	$7.03	$7.03	10,716
2016-03-10	$7.05	$7.07	$6.91	$6.93	$6.93	12,066
2016-03-09	$7.10	$7.10	$6.91	$7.04	$7.04	33,686
2016-03-08	$7.09	$7.09	$7.03	$7.03	$7.03	5,453
2016-03-07	$7.02	$7.20	$6.93	$7.09	$7.09	19,843
2016-03-04	$7.17	$7.20	$7.05	$7.11	$7.11	19,827
2016-03-03	$7.25	$7.27	$7.08	$7.24	$7.24	16,936
2016-03-02	$7.15	$7.25	$7.00	$7.24	$7.24	21,469
2016-03-01	$7.25	$7.25	$6.91	$7.18	$7.18	21,449
2016-02-29	$6.84	$7.22	$6.84	$7.19	$7.19	57,994
2016-02-26	$6.89	$6.90	$6.71	$6.78	$6.78	19,920
2016-02-25	$6.60	$6.83	$6.55	$6.74	$6.74	22,896
2016-02-24	$6.51	$6.62	$6.45	$6.59	$6.59	35,709
2016-02-23	$6.90	$6.98	$6.51	$6.56	$6.56	37,543
2016-02-22	$6.59	$7.27	$6.59	$6.74	$6.74	45,928
2016-02-19	$6.59	$6.73	$6.52	$6.54	$6.54	29,001
2016-02-18	$6.93	$6.93	$6.61	$6.65	$6.65	23,927
2016-02-17	$6.90	$6.95	$6.77	$6.83	$6.83	37,094
2016-02-16	$6.81	$6.99	$6.81	$6.85	$6.85	34,713
2016-02-12	$7.25	$7.28	$6.68	$6.70	$6.70	90,253
2016-02-11	$8.03	$8.20	$6.90	$7.23	$7.23	278,269
2016-02-10	$7.17	$7.34	$7.08	$7.30	$7.30	48,466
2016-02-09	$6.87	$7.23	$6.82	$7.04	$7.04	20,289
2016-02-08	$6.90	$7.21	$6.76	$7.01	$7.01	37,744
2016-02-05	$7.14	$7.14	$6.97	$6.97	$6.97	19,599
2016-02-04	$7.09	$7.39	$7.09	$7.14	$7.14	23,562
2016-02-03	$7.48	$7.48	$7.00	$7.11	$7.11	44,783
2016-02-02	$7.70	$7.70	$7.38	$7.38	$7.38	39,145
2016-02-01	$7.20	$7.82	$7.20	$7.76	$7.76	86,022
2016-01-29	$6.84	$7.24	$6.84	$7.15	$7.15	75,390
2016-01-28	$6.87	$6.91	$6.75	$6.84	$6.84	21,988
2016-01-27	$6.87	$6.89	$6.77	$6.81	$6.81	18,771
2016-01-26	$6.66	$6.89	$6.62	$6.84	$6.84	24,294
2016-01-25	$6.85	$6.95	$6.63	$6.66	$6.66	14,950
2016-01-22	$6.67	$6.94	$6.62	$6.85	$6.85	27,826
2016-01-21	$6.45	$6.65	$6.34	$6.59	$6.59	44,155
2016-01-20	$6.14	$6.48	$6.02	$6.46	$6.46	71,108
2016-01-19	$6.60	$6.66	$6.19	$6.25	$6.25	85,274
2016-01-15	$6.63	$6.79	$6.42	$6.66	$6.66	47,873
2016-01-14	$6.57	$6.82	$6.22	$6.70	$6.70	87,971
2016-01-13	$7.07	$7.10	$6.55	$6.56	$6.56	93,155
2016-01-12	$7.17	$7.17	$6.91	$7.00	$7.00	26,327
2016-01-11	$7.27	$7.53	$6.90	$7.02	$7.02	77,854
2016-01-08	$7.04	$7.28	$6.71	$7.04	$7.04	78,202
2016-01-07	$7.19	$7.32	$6.84	$6.96	$6.96	69,808
2016-01-06	$7.42	$7.48	$7.30	$7.32	$7.32	34,181
2016-01-05	$7.71	$7.71	$7.47	$7.53	$7.53	20,055
2016-01-04	$7.75	$7.75	$7.34	$7.65	$7.65	134,338
2015-12-31	$8.11	$8.11	$7.67	$7.76	$7.76	64,562
2015-12-30	$8.16	$8.22	$8.00	$8.14	$8.14	58,904
2015-12-29	$8.13	$8.28	$8.03	$8.17	$8.17	65,480
2015-12-28	$8.44	$8.47	$7.92	$8.12	$8.12	158,886
2015-12-24	$8.23	$8.40	$8.13	$8.32	$8.32	64,421
2015-12-23	$7.86	$8.24	$7.41	$8.17	$8.17	278,691
2015-12-22	$8.02	$8.40	$7.68	$7.69	$7.69	402,747
2015-12-21	$7.75	$9.50	$7.75	$8.36	$8.36	3,403,087
2015-12-18	$6.48	$6.50	$6.40	$6.40	$6.40	28,673
2015-12-17	$6.50	$6.50	$6.39	$6.45	$6.45	77,117
2015-12-16	$6.46	$6.50	$6.40	$6.50	$6.50	45,016
2015-12-15	$6.34	$6.52	$6.25	$6.35	$6.35	78,066
2015-12-14	$6.15	$6.40	$6.15	$6.39	$6.39	136,475
2015-12-11	$5.90	$6.09	$5.90	$5.97	$5.97	80,319
2015-12-10	$5.97	$6.09	$5.81	$5.86	$5.86	48,945
2015-12-09	$5.91	$5.96	$5.80	$5.91	$5.91	43,483
2015-12-08	$5.73	$5.89	$5.71	$5.87	$5.87	35,761
2015-12-07	$5.60	$5.80	$5.57	$5.73	$5.73	35,272
2015-12-04	$5.59	$5.61	$5.50	$5.58	$5.58	41,581
2015-12-03	$5.56	$5.67	$5.44	$5.54	$5.54	21,371
2015-12-02	$5.43	$5.48	$5.36	$5.36	$5.36	9,266
2015-12-01	$5.43	$5.49	$5.42	$5.47	$5.47	11,989
2015-11-30	$5.55	$5.55	$5.42	$5.43	$5.43	14,919
2015-11-27	$5.55	$5.57	$5.55	$5.57	$5.57	2,728
2015-11-25	$5.50	$5.55	$5.44	$5.51	$5.51	14,069
2015-11-24	$5.55	$5.56	$5.52	$5.55	$5.55	6,656
2015-11-23	$5.56	$5.61	$5.51	$5.55	$5.55	8,693
2015-11-20	$5.60	$5.61	$5.55	$5.56	$5.56	14,417
2015-11-19	$5.55	$5.60	$5.53	$5.55	$5.55	14,086
2015-11-18	$5.66	$5.66	$5.53	$5.61	$5.61	7,935
2015-11-17	$5.61	$5.68	$5.51	$5.58	$5.58	16,280
2015-11-16	$5.68	$5.68	$5.60	$5.65	$5.65	17,317
2015-11-13	$5.69	$5.69	$5.60	$5.63	$5.63	28,018
2015-11-12	$5.93	$5.93	$5.61	$5.66	$5.66	102,778
2015-11-11	$5.80	$5.95	$5.70	$5.81	$5.81	73,602
2015-11-10	$5.89	$5.94	$5.75	$5.82	$5.82	34,805
2015-11-09	$5.82	$5.89	$5.76	$5.89	$5.89	11,866
2015-11-06	$5.85	$5.87	$5.75	$5.82	$5.82	11,107
2015-11-05	$5.86	$5.89	$5.76	$5.86	$5.86	8,464
2015-11-04	$5.84	$5.93	$5.80	$5.88	$5.88	26,133
2015-11-03	$5.88	$5.89	$5.66	$5.72	$5.72	73,101
2015-11-02	$5.69	$5.95	$5.62	$5.93	$5.93	35,018
2015-10-30	$5.66	$5.79	$5.58	$5.68	$5.68	21,409
2015-10-29	$5.78	$5.83	$5.64	$5.66	$5.66	8,994
2015-10-28	$5.61	$5.84	$5.56	$5.78	$5.78	16,294
2015-10-27	$5.87	$5.89	$5.65	$5.65	$5.65	11,553
2015-10-26	$5.80	$5.93	$5.80	$5.84	$5.84	6,449
2015-10-23	$5.96	$5.96	$5.74	$5.84	$5.84	8,636
2015-10-22	$5.86	$5.97	$5.82	$5.86	$5.86	19,405
2015-10-21	$5.79	$5.93	$5.72	$5.85	$5.85	41,010
2015-10-20	$5.76	$5.82	$5.69	$5.82	$5.82	26,185
2015-10-19	$5.68	$5.78	$5.61	$5.72	$5.72	24,375
2015-10-16	$5.75	$5.83	$5.65	$5.70	$5.70	15,892
2015-10-15	$5.53	$5.80	$5.51	$5.80	$5.80	45,911
2015-10-14	$5.44	$5.61	$5.42	$5.53	$5.53	40,028
2015-10-13	$5.37	$5.48	$5.29	$5.39	$5.39	21,829
2015-10-12	$5.38	$5.43	$5.27	$5.40	$5.40	14,901
2015-10-09	$5.27	$5.44	$5.16	$5.37	$5.37	28,983
2015-10-08	$5.30	$5.35	$5.19	$5.34	$5.34	22,257
2015-10-07	$5.23	$5.36	$5.23	$5.27	$5.27	17,553
2015-10-06	$5.18	$5.29	$5.18	$5.29	$5.29	10,031
2015-10-05	$5.16	$5.23	$5.02	$5.22	$5.22	26,940
2015-10-02	$5.02	$5.15	$5.02	$5.15	$5.15	21,729
2015-10-01	$5.07	$5.18	$5.02	$5.09	$5.09	15,831
2015-09-30	$5.21	$5.21	$5.02	$5.02	$5.02	35,686
2015-09-29	$5.14	$5.26	$5.11	$5.15	$5.15	23,996
2015-09-28	$5.28	$5.28	$5.12	$5.15	$5.15	19,601
2015-09-25	$5.40	$5.41	$5.21	$5.25	$5.25	35,509
2015-09-24	$5.69	$5.69	$5.34	$5.40	$5.40	29,423
2015-09-23	$5.52	$5.71	$5.47	$5.56	$5.56	47,407
2015-09-22	$5.60	$5.60	$5.31	$5.48	$5.48	49,992
2015-09-21	$5.35	$5.64	$5.33	$5.49	$5.49	33,735
2015-09-18	$5.55	$5.63	$5.27	$5.39	$5.39	56,893
2015-09-17	$5.53	$5.63	$5.53	$5.58	$5.58	20,931
2015-09-16	$5.69	$5.69	$5.54	$5.57	$5.57	51,382
2015-09-15	$5.85	$5.96	$5.42	$5.70	$5.70	418,981
2015-09-14	$4.84	$5.19	$4.80	$5.19	$5.19	74,857
2015-09-11	$4.79	$4.94	$4.75	$4.84	$4.84	37,948
2015-09-10	$4.72	$4.84	$4.69	$4.75	$4.75	20,908
2015-09-09	$4.80	$4.88	$4.75	$4.75	$4.75	31,141
2015-09-08	$4.65	$4.93	$4.53	$4.78	$4.78	24,450
2015-09-04	$4.53	$4.62	$4.50	$4.59	$4.59	18,514
2015-09-03	$4.53	$4.61	$4.53	$4.55	$4.55	19,740
2015-09-02	$4.50	$4.61	$4.50	$4.58	$4.58	22,276

Netsol Technologies Inc (NTWK) Exchange: NASDAQ