Natuzzi SpA ADR (NTZ) Stock Profile

Data as of Jan. 17, 2025

$4.75 ($0.10) 2.15%

Natuzzi SpA ADR - Daily Information

Click for more stock information on Natuzzi SpA ADR.

Daily Information	Data
Date	Jan. 17, 2025
Open	$4.34
Previous Close	$4.75
High	$4.88
Low	$4.28
Adjusted Open	$4.34
Previous Adjusted Close	$4.75
Adjusted High	$4.88
Adjusted Low	$4.28

Invest in Natuzzi SpA ADR (NTZ)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People Natuzzi SpA ADR

Employee	Position
Pasquale Natuzzi	Chairman, President & Chief Executive Officer
Ottavio Milano	Chief Operations Officer
Vittorio Notarpietro	Chief Financial & Legal Officer
Pierangelo Colacicco	Chief Technology & Digital Innovation Officer
Domenico Ricchiuti	Chief Product Development Officer
Umberto Longobardo	Chief Quality & Customer Care Officer
Matteo Sambugaro	Chief Transformation Officer
Giovanni Tucci	Chief Softaly Officer
Marco Caneva	Non-Executive Director
Alessandro Musella	Non-Executive Director
Antonia Isabella Perrone	Non-Executive Director
Giuseppe Antonio D'Angelo	Non-Executive Director
Stefania Saviolo	Non-Executive Director
Vincenzo Massimo Perrone	Non-Executive Director
Paolo Braghieri	Non-Executive Director
Pasquale Natuzzi	Chief Marketing & Creative Officer
Binetti Pirluigi	Chief Auditor
Piero Direnzo	Head-Investor Relations
Annunziata Natuzzi	Chief Human Resources & Organization Officer

Company Profile Natuzzi SpA ADR

Exchange: NYSE

IPO Date: May 13, 1993

Employees: 2,656

Sector: Consumer Cyclical

Industry: Furnishings, Fixtures & Appliances

Website: Natuzzi SpA ADR Website

Address: Via C. Colombo, N. 10, Santeramo in Colle (BA) 70029, Italy

Historical Stock Data for Natuzzi SpA ADR (NTZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-01-03	$4.34	$4.88	$4.28	$4.75	$4.75	23,309
2025-01-02	$4.80	$4.88	$4.47	$4.65	$4.65	3,157
2024-12-31	$4.27	$4.82	$4.27	$4.80	$4.80	17,759
2024-12-30	$4.39	$4.39	$4.25	$4.28	$4.28	2,939
2024-12-27	$4.21	$4.44	$3.85	$4.44	$4.44	33,862
2024-12-26	$4.63	$4.63	$4.53	$4.58	$4.58	15,813
2024-12-24	$4.37	$4.81	$4.37	$4.70	$4.70	7,793
2024-12-23	$4.10	$4.12	$3.95	$4.00	$4.00	6,847
2024-12-20	$4.66	$6.27	$4.10	$4.10	$4.10	47,263
2024-12-19	$4.15	$4.49	$4.04	$4.43	$4.43	17,643
2024-12-18	$4.28	$4.28	$4.10	$4.15	$4.15	1,485
2024-12-17	$4.25	$4.28	$4.25	$4.28	$4.28	1,059
2024-12-16	$4.25	$4.45	$4.20	$4.45	$4.45	6,430
2024-12-13	$4.25	$4.44	$3.85	$4.25	$4.25	23,399
2024-12-12	$4.93	$4.93	$4.75	$4.75	$4.75	5,718
2024-12-11	$4.78	$4.78	$4.78	$4.78	$4.78	0
2024-12-10	$5.09	$5.09	$4.76	$4.78	$4.78	883
2024-12-09	$5.50	$5.50	$4.75	$4.76	$4.76	2,861
2024-12-06	$5.00	$5.07	$4.92	$5.07	$5.07	464
2024-12-05	$4.80	$4.98	$4.80	$4.95	$4.95	705
2024-12-04	$4.90	$4.90	$4.75	$4.90	$4.90	1,133
2024-12-03	$4.76	$4.76	$4.76	$4.76	$4.76	303
2024-12-02	$4.50	$4.90	$4.50	$4.75	$4.75	6,905
2024-11-29	$4.54	$4.54	$4.54	$4.54	$4.54	101
2024-11-27	$4.57	$4.89	$4.57	$4.70	$4.70	848
2024-11-26	$4.80	$4.92	$4.50	$4.86	$4.86	2,783
2024-11-25	$4.25	$4.50	$4.00	$4.50	$4.50	13,900
2024-11-22	$4.33	$4.33	$4.33	$4.33	$4.33	1
2024-11-21	$4.33	$4.33	$4.33	$4.33	$4.33	0
2024-11-20	$4.33	$4.33	$4.33	$4.33	$4.33	0
2024-11-19	$4.00	$4.41	$4.00	$4.33	$4.33	3,915
2024-11-18	$4.10	$4.35	$4.10	$4.35	$4.35	2,003
2024-11-15	$4.00	$4.00	$4.00	$4.00	$4.00	136
2024-11-14	$4.08	$4.20	$4.00	$4.00	$4.00	2,958
2024-11-13	$4.05	$4.05	$4.05	$4.05	$4.05	142
2024-11-12	$4.05	$4.05	$4.05	$4.05	$4.05	5,462
2024-11-11	$4.01	$4.33	$4.01	$4.04	$4.04	3,821
2024-11-08	$4.09	$4.09	$4.09	$4.09	$4.09	100
2024-11-07	$4.01	$4.01	$4.01	$4.01	$4.01	110
2024-11-06	$4.20	$4.20	$4.00	$4.20	$4.20	820
2024-11-05	$4.20	$4.21	$4.19	$4.20	$4.20	2,926
2024-11-04	$4.00	$4.20	$4.00	$4.20	$4.20	678
2024-11-01	$4.05	$4.40	$4.05	$4.12	$4.12	4,343
2024-10-31	$4.25	$4.41	$4.00	$4.10	$4.10	12,391
2024-10-30	$4.36	$4.50	$4.30	$4.30	$4.30	7,903
2024-10-29	$4.30	$4.50	$4.30	$4.45	$4.45	721
2024-10-28	$4.41	$4.41	$4.30	$4.38	$4.38	3,185
2024-10-25	$4.25	$4.77	$4.25	$4.45	$4.45	5,741
2024-10-24	$3.99	$3.99	$3.99	$3.99	$3.99	75
2024-10-23	$3.99	$3.99	$3.99	$3.99	$3.99	2
2024-10-22	$3.99	$3.99	$3.99	$3.99	$3.99	76
2024-10-21	$3.90	$4.11	$3.80	$3.99	$3.99	9,399
2024-10-18	$3.90	$3.90	$3.90	$3.90	$3.90	15
2024-10-17	$3.95	$3.95	$3.80	$3.90	$3.90	2,243
2024-10-16	$4.22	$4.22	$3.81	$3.81	$3.81	3,030
2024-10-15	$4.39	$4.50	$4.28	$4.50	$4.50	2,130
2024-10-14	$4.10	$4.10	$4.10	$4.10	$4.10	577
2024-10-11	$4.35	$4.35	$4.35	$4.35	$4.35	129
2024-10-10	$4.35	$4.35	$4.35	$4.35	$4.35	1
2024-10-09	$4.35	$4.35	$4.35	$4.35	$4.35	106
2024-10-08	$4.10	$4.20	$4.10	$4.20	$4.20	852
2024-10-07	$4.06	$4.24	$3.89	$4.10	$4.10	4,542
2024-10-04	$4.20	$4.33	$3.82	$4.33	$4.33	6,701
2024-10-03	$4.40	$4.40	$4.40	$4.40	$4.40	267
2024-10-02	$4.30	$4.30	$4.25	$4.28	$4.28	801
2024-10-01	$4.11	$4.35	$4.11	$4.35	$4.35	1,111
2024-09-30	$4.14	$4.35	$4.14	$4.35	$4.35	698
2024-09-27	$4.44	$4.49	$4.40	$4.49	$4.49	1,345
2024-09-26	$4.35	$4.35	$4.35	$4.35	$4.35	260
2024-09-25	$4.35	$4.37	$4.35	$4.37	$4.37	531
2024-09-24	$4.16	$4.48	$4.16	$4.41	$4.41	925
2024-09-23	$4.34	$4.34	$4.10	$4.15	$4.15	3,702
2024-09-20	$4.31	$4.31	$4.31	$4.31	$4.31	0
2024-09-19	$4.45	$4.45	$4.20	$4.31	$4.31	3,240
2024-09-18	$4.13	$4.48	$4.13	$4.45	$4.45	1,270
2024-09-17	$4.34	$4.40	$3.94	$4.40	$4.40	8,731
2024-09-16	$4.50	$4.50	$4.35	$4.50	$4.50	4,858
2024-09-13	$3.90	$4.75	$3.90	$4.61	$4.61	23,675
2024-09-12	$4.04	$4.04	$3.90	$3.99	$3.99	953
2024-09-11	$3.90	$4.00	$3.90	$3.90	$3.90	13,381
2024-09-10	$4.06	$4.18	$3.90	$4.15	$4.15	2,834
2024-09-09	$3.93	$4.00	$3.90	$4.00	$4.00	3,402
2024-09-06	$3.90	$4.06	$3.90	$4.06	$4.06	442
2024-09-05	$4.03	$4.18	$3.97	$4.00	$4.00	8,533
2024-09-04	$4.02	$4.23	$4.02	$4.23	$4.23	440
2024-09-03	$4.03	$4.03	$4.02	$4.02	$4.02	252
2024-08-30	$4.23	$4.23	$4.23	$4.23	$4.23	272
2024-08-29	$4.01	$4.23	$4.01	$4.23	$4.23	1,233
2024-08-28	$4.01	$4.01	$4.01	$4.01	$4.01	617
2024-08-27	$4.06	$4.23	$4.00	$4.00	$4.00	1,818
2024-08-26	$4.13	$4.14	$4.04	$4.14	$4.14	588
2024-08-23	$4.00	$4.25	$4.00	$4.21	$4.21	7,083
2024-08-22	$4.10	$4.10	$4.00	$4.10	$4.10	6,173
2024-08-21	$4.12	$4.12	$4.12	$4.12	$4.12	291
2024-08-20	$4.27	$4.27	$4.27	$4.27	$4.27	40
2024-08-19	$4.11	$4.27	$4.10	$4.27	$4.27	723
2024-08-16	$4.22	$4.55	$4.21	$4.24	$4.24	3,333
2024-08-15	$4.37	$4.41	$4.10	$4.36	$4.36	9,867
2024-08-14	$4.15	$4.35	$4.15	$4.25	$4.25	11,549
2024-08-13	$4.10	$4.37	$4.10	$4.37	$4.37	604
2024-08-12	$4.20	$4.56	$4.10	$4.26	$4.26	9,787
2024-08-09	$4.25	$4.27	$4.20	$4.27	$4.27	11,615
2024-08-08	$4.25	$4.25	$4.25	$4.25	$4.25	4,515
2024-08-07	$4.25	$4.25	$4.25	$4.25	$4.25	239
2024-08-06	$4.28	$4.30	$4.28	$4.30	$4.30	3,192
2024-08-05	$4.36	$4.49	$4.30	$4.30	$4.30	16,709
2024-08-02	$4.54	$4.54	$4.54	$4.54	$4.54	33
2024-08-01	$4.54	$4.54	$4.54	$4.54	$4.54	0
2024-07-31	$4.54	$4.54	$4.54	$4.54	$4.54	26
2024-07-30	$4.37	$4.54	$4.37	$4.54	$4.54	347
2024-07-29	$4.57	$4.57	$4.57	$4.57	$4.57	75
2024-07-26	$4.57	$4.57	$4.57	$4.57	$4.57	541
2024-07-25	$4.55	$4.55	$4.45	$4.45	$4.45	655
2024-07-24	$4.55	$4.55	$4.55	$4.55	$4.55	31
2024-07-23	$4.39	$4.55	$4.35	$4.55	$4.55	4,731
2024-07-22	$4.45	$4.45	$4.45	$4.45	$4.45	321
2024-07-19	$4.52	$4.57	$4.52	$4.57	$4.57	353
2024-07-18	$4.45	$4.59	$4.45	$4.52	$4.52	2,000
2024-07-17	$4.59	$4.59	$4.59	$4.59	$4.59	44
2024-07-16	$4.59	$4.59	$4.59	$4.59	$4.59	99
2024-07-15	$4.59	$4.60	$4.45	$4.59	$4.59	2,110
2024-07-12	$4.50	$4.57	$4.50	$4.57	$4.57	5,461
2024-07-11	$4.58	$4.58	$4.50	$4.58	$4.58	2,694
2024-07-10	$4.63	$4.65	$4.50	$4.56	$4.56	15,756
2024-07-09	$4.65	$4.65	$4.60	$4.60	$4.60	5,780
2024-07-08	$4.78	$4.85	$4.70	$4.72	$4.72	6,659
2024-07-05	$4.75	$4.95	$4.70	$4.70	$4.70	4,713
2024-07-03	$4.80	$4.80	$4.75	$4.80	$4.80	4,590
2024-07-02	$4.85	$4.95	$4.75	$4.86	$4.86	12,404
2024-07-01	$4.97	$4.97	$4.85	$4.95	$4.95	3,173
2024-06-28	$5.01	$5.01	$4.90	$4.90	$4.90	4,240
2024-06-27	$4.94	$5.10	$4.93	$5.09	$5.09	3,297
2024-06-26	$5.00	$5.00	$4.94	$4.94	$4.94	1,502
2024-06-25	$5.00	$5.04	$4.94	$4.99	$4.99	11,224
2024-06-24	$4.95	$5.09	$4.90	$5.06	$5.06	24,133
2024-06-21	$4.90	$5.09	$4.85	$5.00	$5.00	5,500
2024-06-20	$4.95	$4.95	$4.80	$4.93	$4.93	9,687
2024-06-18	$5.04	$5.05	$4.94	$5.04	$5.04	2,032
2024-06-17	$4.97	$5.05	$4.97	$4.97	$4.97	1,615
2024-06-14	$5.08	$5.21	$4.90	$5.09	$5.09	9,248
2024-06-13	$5.10	$5.11	$4.95	$5.08	$5.08	26,864
2024-06-12	$5.10	$5.25	$5.01	$5.10	$5.10	17,901
2024-06-11	$5.10	$5.18	$5.10	$5.18	$5.18	2,430
2024-06-10	$5.10	$5.20	$5.10	$5.20	$5.20	2,437
2024-06-07	$5.10	$5.30	$5.10	$5.26	$5.26	2,675
2024-06-06	$5.10	$5.50	$5.10	$5.10	$5.10	8,436
2024-06-05	$5.10	$5.46	$5.10	$5.20	$5.20	4,423
2024-06-04	$5.10	$5.30	$5.10	$5.10	$5.10	968
2024-06-03	$5.33	$5.33	$5.33	$5.33	$5.33	206
2024-05-31	$5.30	$5.30	$5.18	$5.20	$5.20	3,265
2024-05-30	$5.30	$5.32	$5.30	$5.30	$5.30	1,723
2024-05-29	$5.30	$5.64	$5.30	$5.38	$5.38	4,727
2024-05-28	$5.30	$5.50	$5.20	$5.40	$5.40	6,159
2024-05-24	$5.30	$5.53	$5.30	$5.45	$5.45	2,565
2024-05-23	$5.30	$5.50	$5.30	$5.50	$5.50	5,634
2024-05-22	$5.59	$5.59	$5.30	$5.30	$5.30	8,096
2024-05-21	$5.30	$5.30	$5.30	$5.30	$5.30	270
2024-05-20	$5.35	$5.40	$5.35	$5.40	$5.40	5,107
2024-05-17	$5.41	$5.41	$5.35	$5.35	$5.35	2,156
2024-05-16	$5.36	$5.50	$5.30	$5.34	$5.34	8,713
2024-05-15	$5.34	$5.40	$5.30	$5.36	$5.36	2,315
2024-05-14	$5.33	$5.35	$5.27	$5.35	$5.35	7,214
2024-05-13	$5.35	$5.55	$5.20	$5.26	$5.26	25,420
2024-05-10	$5.39	$5.45	$5.35	$5.35	$5.35	13,511
2024-05-09	$5.67	$5.67	$5.35	$5.40	$5.40	61,073
2024-05-08	$5.65	$5.66	$5.45	$5.65	$5.65	9,670
2024-05-07	$5.90	$5.90	$5.65	$5.65	$5.65	13,751
2024-05-06	$5.90	$5.90	$5.90	$5.90	$5.90	142
2024-05-03	$5.90	$5.90	$5.90	$5.90	$5.90	2,011
2024-05-02	$6.20	$6.20	$6.20	$6.20	$6.20	241
2024-05-01	$6.14	$6.43	$5.90	$6.43	$6.43	1,944
2024-04-30	$6.14	$6.14	$6.14	$6.14	$6.14	400
2024-04-29	$5.90	$6.33	$5.90	$5.91	$5.91	2,211
2024-04-26	$5.90	$5.90	$5.90	$5.90	$5.90	2,586
2024-04-25	$5.90	$5.90	$5.90	$5.90	$5.90	114
2024-04-24	$5.94	$6.11	$5.90	$5.90	$5.90	1,231
2024-04-23	$6.00	$6.00	$5.70	$5.85	$5.85	7,689
2024-04-22	$6.24	$6.24	$5.95	$5.95	$5.95	2,420
2024-04-19	$6.01	$6.25	$5.96	$6.25	$6.25	1,603
2024-04-18	$6.10	$6.40	$6.00	$6.00	$6.00	11,955
2024-04-17	$6.25	$6.25	$5.96	$6.06	$6.06	4,823
2024-04-16	$6.11	$6.11	$6.11	$6.11	$6.11	436
2024-04-15	$5.95	$6.11	$5.95	$6.08	$6.08	828
2024-04-12	$5.95	$5.95	$5.95	$5.95	$5.95	221
2024-04-11	$5.95	$6.11	$5.95	$6.11	$6.11	2,089
2024-04-10	$6.11	$6.11	$6.11	$6.11	$6.11	108
2024-04-09	$6.11	$6.11	$6.11	$6.11	$6.11	113
2024-04-08	$6.15	$6.25	$5.50	$6.25	$6.25	16,133
2024-04-05	$6.25	$6.40	$6.25	$6.30	$6.30	4,462
2024-04-04	$6.29	$6.30	$6.29	$6.29	$6.29	1,073
2024-04-03	$6.25	$6.28	$6.25	$6.27	$6.27	898
2024-04-02	$6.25	$6.25	$6.25	$6.25	$6.25	500
2024-04-01	$6.25	$6.34	$6.25	$6.25	$6.25	1,265
2024-03-28	$6.34	$6.34	$6.25	$6.25	$6.25	547
2024-03-27	$6.25	$6.49	$6.25	$6.25	$6.25	1,492
2024-03-26	$6.25	$6.25	$6.25	$6.25	$6.25	0
2024-03-25	$6.28	$6.28	$6.25	$6.25	$6.25	1,877
2024-03-22	$6.25	$6.27	$6.25	$6.25	$6.25	1,629
2024-03-21	$6.25	$6.28	$6.25	$6.26	$6.26	3,807
2024-03-20	$6.30	$6.30	$6.28	$6.29	$6.29	1,103
2024-03-19	$6.20	$6.20	$6.15	$6.15	$6.15	6,337
2024-03-18	$6.25	$6.26	$6.16	$6.20	$6.20	3,763
2024-03-15	$6.25	$6.25	$6.25	$6.25	$6.25	9
2024-03-14	$6.25	$6.25	$6.25	$6.25	$6.25	273
2024-03-13	$6.25	$6.28	$6.25	$6.25	$6.25	5,785
2024-03-12	$6.30	$6.37	$6.30	$6.35	$6.35	1,387
2024-03-11	$6.28	$6.30	$6.21	$6.28	$6.28	2,108
2024-03-08	$6.30	$6.30	$6.25	$6.25	$6.25	2,463
2024-03-07	$6.25	$6.25	$6.21	$6.25	$6.25	750
2024-03-06	$6.13	$6.13	$6.13	$6.13	$6.13	49
2024-03-05	$6.27	$6.27	$6.10	$6.13	$6.13	5,109
2024-03-04	$6.31	$6.31	$6.25	$6.28	$6.28	6,752
2024-03-01	$6.25	$6.30	$6.25	$6.30	$6.30	2,810
2024-02-29	$6.30	$6.30	$6.20	$6.25	$6.25	987
2024-02-28	$6.25	$6.25	$6.25	$6.25	$6.25	198
2024-02-27	$6.25	$6.25	$6.25	$6.25	$6.25	470
2024-02-26	$6.29	$6.29	$6.29	$6.29	$6.29	0
2024-02-23	$6.30	$6.30	$6.25	$6.29	$6.29	1,177
2024-02-22	$6.15	$6.40	$6.15	$6.40	$6.40	1,298
2024-02-21	$6.18	$6.18	$6.18	$6.18	$6.18	0
2024-02-20	$6.25	$6.25	$6.10	$6.18	$6.18	6,268
2024-02-16	$6.25	$6.25	$6.25	$6.25	$6.25	1,311
2024-02-15	$6.40	$6.40	$6.25	$6.25	$6.25	8,541
2024-02-14	$6.25	$6.25	$6.25	$6.25	$6.25	141
2024-02-13	$6.25	$6.25	$6.25	$6.25	$6.25	577
2024-02-12	$6.26	$6.30	$6.25	$6.25	$6.25	5,957
2024-02-09	$6.25	$6.30	$6.20	$6.30	$6.30	4,318
2024-02-08	$6.39	$6.39	$6.39	$6.39	$6.39	6
2024-02-07	$6.25	$6.39	$6.25	$6.39	$6.39	3,468
2024-02-06	$6.25	$6.50	$6.25	$6.50	$6.50	3,702
2024-02-05	$6.26	$6.40	$6.10	$6.40	$6.40	3,324
2024-02-02	$6.27	$6.50	$6.27	$6.50	$6.50	789
2024-02-01	$6.21	$6.50	$6.21	$6.50	$6.50	908
2024-01-31	$6.25	$6.31	$6.20	$6.20	$6.20	11,383
2024-01-30	$6.50	$6.50	$6.50	$6.50	$6.50	240
2024-01-29	$6.50	$6.50	$6.50	$6.50	$6.50	334
2024-01-26	$6.45	$6.49	$6.45	$6.49	$6.49	367
2024-01-25	$6.25	$6.25	$6.25	$6.25	$6.25	18
2024-01-24	$6.25	$6.25	$6.25	$6.25	$6.25	99
2024-01-23	$6.25	$6.25	$6.25	$6.25	$6.25	457
2024-01-22	$6.25	$6.49	$6.25	$6.27	$6.27	4,769
2024-01-19	$6.25	$6.46	$6.25	$6.46	$6.46	4,516
2024-01-18	$6.27	$6.48	$6.27	$6.48	$6.48	735
2024-01-17	$6.33	$6.33	$6.33	$6.33	$6.33	806
2024-01-16	$6.26	$6.26	$6.25	$6.26	$6.26	860
2024-01-12	$6.49	$6.49	$6.49	$6.49	$6.49	2
2024-01-11	$6.50	$6.50	$6.36	$6.49	$6.49	4,483
2024-01-10	$6.26	$6.50	$6.26	$6.45	$6.45	4,113
2024-01-09	$6.34	$6.51	$6.25	$6.25	$6.25	3,510
2024-01-08	$6.40	$6.40	$6.25	$6.35	$6.35	3,829
2024-01-05	$6.50	$6.77	$6.50	$6.51	$6.51	6,348
2024-01-04	$6.50	$6.50	$6.30	$6.48	$6.48	4,402
2024-01-03	$6.60	$6.62	$6.60	$6.60	$6.60	788
2024-01-02	$6.67	$6.67	$6.67	$6.67	$6.67	274
2023-12-29	$6.70	$7.12	$6.67	$6.77	$6.77	12,593
2023-12-28	$6.71	$6.93	$6.71	$6.93	$6.93	2,786
2023-12-27	$6.67	$6.67	$6.67	$6.67	$6.67	108
2023-12-26	$6.52	$6.67	$6.52	$6.67	$6.67	1,505
2023-12-22	$6.54	$6.66	$6.54	$6.66	$6.66	358
2023-12-21	$6.66	$6.69	$6.66	$6.69	$6.69	1,446
2023-12-20	$6.25	$7.20	$6.25	$6.55	$6.55	10,652
2023-12-19	$6.10	$6.20	$6.05	$6.20	$6.20	8,657
2023-12-18	$6.15	$6.15	$6.05	$6.08	$6.08	26,360
2023-12-15	$6.10	$6.15	$6.07	$6.15	$6.15	12,956
2023-12-14	$6.15	$6.21	$6.10	$6.10	$6.10	3,416
2023-12-13	$6.10	$6.19	$6.10	$6.19	$6.19	10,900
2023-12-12	$6.10	$6.15	$6.10	$6.10	$6.10	8,794
2023-12-11	$6.25	$6.25	$6.10	$6.10	$6.10	9,509
2023-12-08	$6.50	$6.50	$6.25	$6.41	$6.41	7,854
2023-12-07	$6.37	$6.37	$6.37	$6.37	$6.37	142
2023-12-06	$6.25	$6.37	$6.25	$6.37	$6.37	5,286
2023-12-05	$6.25	$6.34	$6.25	$6.29	$6.29	1,078
2023-12-04	$6.35	$6.35	$6.29	$6.29	$6.29	336
2023-12-01	$6.52	$6.63	$6.35	$6.40	$6.40	4,202
2023-11-30	$6.50	$6.50	$6.40	$6.48	$6.48	4,270
2023-11-29	$6.26	$6.26	$6.20	$6.20	$6.20	9,820
2023-11-28	$6.37	$6.37	$6.24	$6.25	$6.25	1,037
2023-11-27	$6.41	$6.74	$6.41	$6.41	$6.41	10,809
2023-11-24	$6.38	$6.43	$6.30	$6.43	$6.43	3,521
2023-11-22	$6.25	$6.25	$6.25	$6.25	$6.25	745
2023-11-21	$6.26	$6.26	$6.26	$6.26	$6.26	499
2023-11-20	$6.28	$6.28	$6.28	$6.28	$6.28	0
2023-11-17	$6.28	$6.28	$6.28	$6.28	$6.28	305
2023-11-16	$6.35	$6.35	$6.35	$6.35	$6.35	6,536
2023-11-15	$6.60	$6.60	$6.48	$6.60	$6.60	22,247
2023-11-14	$6.60	$6.60	$6.60	$6.60	$6.60	8,706
2023-11-13	$6.50	$6.50	$6.50	$6.50	$6.50	200
2023-11-10	$6.50	$6.50	$6.50	$6.50	$6.50	144
2023-11-09	$6.50	$6.53	$6.34	$6.44	$6.44	10,121
2023-11-08	$6.50	$6.50	$6.50	$6.50	$6.50	20
2023-11-07	$6.50	$6.51	$6.50	$6.50	$6.50	4,733
2023-11-06	$6.50	$6.50	$6.50	$6.50	$6.50	1,237
2023-11-03	$6.51	$6.55	$6.50	$6.50	$6.50	5,660
2023-11-02	$6.50	$6.50	$6.50	$6.50	$6.50	1,339
2023-11-01	$6.51	$6.65	$6.45	$6.65	$6.65	1,317
2023-10-31	$6.53	$6.53	$6.53	$6.53	$6.53	313
2023-10-30	$6.17	$6.71	$6.17	$6.71	$6.71	784
2023-10-27	$6.51	$6.51	$6.51	$6.51	$6.51	381
2023-10-26	$6.51	$6.51	$6.50	$6.50	$6.50	5,235
2023-10-25	$6.68	$6.68	$6.68	$6.68	$6.68	472
2023-10-24	$6.50	$6.51	$6.50	$6.51	$6.51	578
2023-10-23	$6.80	$6.98	$6.65	$6.77	$6.77	2,561
2023-10-20	$6.55	$6.55	$6.55	$6.55	$6.55	695
2023-10-19	$6.85	$6.85	$6.50	$6.50	$6.50	2,680
2023-10-18	$6.51	$6.51	$6.50	$6.50	$6.50	1,686
2023-10-17	$6.52	$6.52	$6.52	$6.52	$6.52	8,445
2023-10-16	$6.94	$6.94	$6.70	$6.70	$6.70	1,325
2023-10-13	$6.50	$7.00	$6.50	$6.85	$6.85	1,763
2023-10-12	$6.75	$7.00	$6.51	$7.00	$7.00	2,132
2023-10-11	$6.70	$6.70	$6.39	$6.50	$6.50	13,847
2023-10-10	$6.50	$6.90	$6.50	$6.60	$6.60	3,153
2023-10-09	$6.40	$6.70	$6.40	$6.46	$6.46	2,588
2023-10-06	$6.80	$6.85	$6.70	$6.70	$6.70	1,907
2023-10-05	$6.66	$7.13	$6.66	$6.85	$6.85	5,853
2023-10-04	$6.74	$7.00	$6.71	$6.77	$6.77	3,156
2023-10-03	$6.69	$7.02	$6.69	$6.88	$6.88	3,716
2023-10-02	$7.24	$7.30	$6.70	$6.98	$6.98	8,012
2023-09-29	$7.60	$7.60	$7.05	$7.05	$7.05	528
2023-09-28	$7.24	$7.35	$7.05	$7.05	$7.05	5,474
2023-09-27	$7.34	$7.40	$7.05	$7.24	$7.24	2,977
2023-09-26	$7.14	$7.55	$7.05	$7.24	$7.24	2,175
2023-09-25	$7.45	$7.55	$7.06	$7.27	$7.27	4,217
2023-09-22	$7.39	$7.50	$7.05	$7.16	$7.16	4,868
2023-09-21	$7.05	$7.40	$7.05	$7.06	$7.06	4,868
2023-09-20	$7.39	$7.45	$7.00	$7.00	$7.00	10,685
2023-09-19	$7.30	$7.30	$7.05	$7.05	$7.05	1,951
2023-09-18	$7.14	$7.50	$7.07	$7.29	$7.29	3,379
2023-09-15	$7.05	$7.05	$7.05	$7.05	$7.05	51
2023-09-14	$7.05	$7.10	$7.05	$7.05	$7.05	3,303
2023-09-13	$7.13	$7.13	$7.05	$7.05	$7.05	2,609
2023-09-12	$6.90	$6.90	$6.90	$6.90	$6.90	284
2023-09-11	$6.90	$6.90	$6.90	$6.90	$6.90	60
2023-09-08	$6.90	$6.90	$6.90	$6.90	$6.90	35
2023-09-07	$6.90	$6.90	$6.90	$6.90	$6.90	572
2023-09-06	$7.10	$7.15	$6.90	$7.11	$7.11	1,257
2023-09-05	$6.90	$6.95	$6.90	$6.90	$6.90	924
2023-09-01	$7.15	$7.15	$6.75	$7.10	$7.10	3,881
2023-08-31	$6.80	$6.80	$6.80	$6.80	$6.80	20
2023-08-30	$6.80	$6.80	$6.80	$6.80	$6.80	382
2023-08-29	$6.80	$6.80	$6.80	$6.80	$6.80	307
2023-08-28	$6.82	$6.82	$6.82	$6.82	$6.82	2
2023-08-25	$7.20	$7.20	$6.82	$6.82	$6.82	408
2023-08-24	$7.25	$7.25	$7.25	$7.25	$7.25	124
2023-08-23	$6.85	$7.26	$6.80	$7.25	$7.25	3,410
2023-08-22	$6.80	$7.32	$6.80	$7.32	$7.32	962
2023-08-21	$6.80	$6.80	$6.80	$6.80	$6.80	389
2023-08-18	$6.80	$6.80	$6.80	$6.80	$6.80	1,209
2023-08-17	$6.80	$6.80	$6.80	$6.80	$6.80	1
2023-08-16	$6.90	$6.90	$6.80	$6.80	$6.80	1,043
2023-08-15	$6.85	$6.85	$6.85	$6.85	$6.85	264
2023-08-14	$6.81	$6.81	$6.81	$6.81	$6.81	197
2023-08-11	$6.80	$6.81	$6.80	$6.81	$6.81	423
2023-08-10	$6.80	$6.80	$6.80	$6.80	$6.80	0
2023-08-09	$6.80	$6.80	$6.80	$6.80	$6.80	0
2023-08-08	$6.81	$6.95	$6.80	$6.80	$6.80	1,583
2023-08-07	$6.90	$7.01	$6.80	$6.80	$6.80	9,126
2023-08-04	$7.00	$7.00	$7.00	$7.00	$7.00	950
2023-08-03	$6.80	$6.80	$6.80	$6.80	$6.80	232
2023-08-02	$6.80	$7.00	$6.80	$7.00	$7.00	2,283
2023-08-01	$7.00	$7.00	$7.00	$7.00	$7.00	586
2023-07-31	$7.00	$7.30	$7.00	$7.02	$7.02	1,624
2023-07-28	$7.00	$7.15	$7.00	$7.00	$7.00	44,261
2023-07-27	$7.14	$7.25	$7.00	$7.00	$7.00	27,136
2023-07-26	$6.88	$7.14	$6.85	$6.85	$6.85	410
2023-07-25	$6.75	$7.08	$6.75	$7.08	$7.08	416
2023-07-24	$6.82	$7.10	$6.82	$7.10	$7.10	781
2023-07-21	$6.89	$7.25	$6.89	$7.25	$7.25	502
2023-07-20	$7.16	$7.16	$6.85	$6.85	$6.85	503
2023-07-19	$6.80	$6.80	$6.80	$6.80	$6.80	1,014
2023-07-18	$7.15	$7.15	$6.90	$6.90	$6.90	847
2023-07-17	$7.02	$7.02	$6.85	$6.85	$6.85	347
2023-07-14	$6.95	$6.95	$6.95	$6.95	$6.95	4
2023-07-13	$6.82	$6.95	$6.82	$6.95	$6.95	429
2023-07-12	$6.88	$6.92	$6.35	$6.65	$6.65	4,422
2023-07-11	$6.87	$6.87	$6.87	$6.87	$6.87	262
2023-07-10	$7.20	$7.20	$6.70	$7.07	$7.07	2,801
2023-07-07	$7.25	$7.25	$6.80	$7.20	$7.20	613
2023-07-06	$6.81	$7.23	$6.81	$6.81	$6.81	1,847
2023-07-05	$7.00	$7.00	$7.00	$7.00	$7.00	0
2023-07-03	$6.95	$7.00	$6.95	$7.00	$7.00	1,085
2023-06-30	$6.92	$7.00	$6.60	$7.00	$7.00	42,224
2023-06-29	$6.28	$6.50	$6.28	$6.50	$6.50	696
2023-06-28	$6.26	$6.26	$6.26	$6.26	$6.26	47
2023-06-27	$6.58	$6.58	$6.26	$6.26	$6.26	761
2023-06-26	$6.26	$6.26	$6.26	$6.26	$6.26	763
2023-06-23	$7.06	$7.12	$6.38	$6.75	$6.75	3,993
2023-06-22	$6.89	$7.49	$6.89	$7.49	$7.49	1,118
2023-06-21	$6.89	$6.89	$6.70	$6.70	$6.70	641
2023-06-20	$6.68	$7.00	$6.53	$6.73	$6.73	5,898
2023-06-16	$6.98	$7.00	$6.65	$6.65	$6.65	5,056
2023-06-15	$6.70	$7.25	$6.60	$6.87	$6.87	2,300
2023-06-14	$6.55	$6.75	$6.36	$6.70	$6.70	2,673
2023-06-13	$6.58	$7.09	$6.50	$7.04	$7.04	1,054
2023-06-12	$6.45	$6.65	$6.45	$6.60	$6.60	2,054
2023-06-09	$6.57	$7.40	$6.13	$6.70	$6.70	13,880
2023-06-08	$6.70	$6.91	$6.42	$6.55	$6.55	2,033
2023-06-07	$6.72	$6.99	$6.53	$6.73	$6.73	5,341
2023-06-06	$5.74	$7.44	$5.69	$7.00	$7.00	20,843
2023-06-05	$7.00	$7.00	$4.77	$6.41	$6.41	5,800
2023-06-02	$6.00	$7.21	$5.98	$6.73	$6.73	8,738
2023-06-01	$5.95	$6.00	$5.95	$5.98	$5.98	761
2023-05-31	$6.00	$6.28	$5.58	$6.00	$6.00	2,309
2023-05-30	$6.33	$6.90	$5.75	$6.00	$6.00	16,372
2023-05-26	$5.76	$5.76	$5.76	$5.76	$5.76	181
2023-05-25	$5.41	$6.17	$5.26	$6.00	$6.00	11,487
2023-05-24	$6.12	$6.20	$5.40	$5.40	$5.40	16,616
2023-05-23	$5.22	$6.11	$5.22	$5.90	$5.90	13,659
2023-05-22	$5.11	$5.11	$5.11	$5.11	$5.11	0
2023-05-19	$5.25	$5.65	$5.11	$5.11	$5.11	517
2023-05-18	$5.15	$5.25	$5.15	$5.25	$5.25	501
2023-05-17	$5.03	$5.03	$4.94	$4.94	$4.94	201
2023-05-16	$4.94	$5.32	$4.94	$5.20	$5.20	26,161
2023-05-15	$5.27	$5.27	$5.27	$5.27	$5.27	164
2023-05-12	$5.27	$5.27	$5.27	$5.27	$5.27	733
2023-05-11	$4.94	$5.09	$4.94	$5.09	$5.09	1,588
2023-05-10	$5.72	$5.72	$5.72	$5.72	$5.72	18
2023-05-09	$5.72	$5.72	$5.72	$5.72	$5.72	62
2023-05-08	$5.72	$5.72	$5.72	$5.72	$5.72	105
2023-05-05	$5.72	$5.72	$5.72	$5.72	$5.72	218
2023-05-04	$5.44	$5.44	$5.44	$5.44	$5.44	114
2023-05-03	$5.00	$5.44	$5.00	$5.44	$5.44	405
2023-05-02	$5.48	$5.48	$5.44	$5.44	$5.44	530
2023-05-01	$5.00	$5.00	$5.00	$5.00	$5.00	199
2023-04-28	$4.94	$5.00	$4.94	$5.00	$5.00	379
2023-04-27	$4.84	$4.84	$4.84	$4.84	$4.84	62
2023-04-26	$4.78	$4.88	$4.76	$4.84	$4.84	9,887
2023-04-25	$5.10	$5.10	$5.10	$5.10	$5.10	96
2023-04-24	$5.10	$5.10	$5.10	$5.10	$5.10	2
2023-04-21	$4.96	$5.10	$4.96	$5.10	$5.10	251
2023-04-20	$5.20	$5.20	$5.20	$5.20	$5.20	24
2023-04-19	$5.20	$5.20	$5.20	$5.20	$5.20	2,001
2023-04-18	$4.83	$5.15	$4.83	$5.15	$5.15	3,138
2023-04-17	$5.00	$5.00	$5.00	$5.00	$5.00	31
2023-04-14	$5.01	$5.15	$5.00	$5.00	$5.00	8,375
2023-04-13	$5.10	$5.10	$4.97	$5.00	$5.00	1,673
2023-04-12	$5.04	$5.25	$4.91	$5.15	$5.15	3,234
2023-04-11	$5.15	$5.15	$5.15	$5.15	$5.15	602
2023-04-10	$5.15	$5.15	$5.15	$5.15	$5.15	149
2023-04-06	$5.23	$5.50	$4.99	$5.15	$5.15	8,289
2023-04-05	$5.80	$5.80	$5.21	$5.35	$5.35	4,545
2023-04-04	$5.36	$5.61	$5.36	$5.61	$5.61	423
2023-04-03	$5.50	$5.50	$5.43	$5.47	$5.47	1,751
2023-03-31	$5.10	$5.37	$5.10	$5.30	$5.30	1,087
2023-03-30	$4.90	$4.90	$4.90	$4.90	$4.90	19
2023-03-29	$5.05	$5.05	$4.78	$4.90	$4.90	4,948
2023-03-28	$5.40	$5.46	$4.95	$5.15	$5.15	9,824
2023-03-27	$5.33	$5.69	$5.10	$5.36	$5.36	7,813
2023-03-24	$5.39	$5.39	$5.30	$5.37	$5.37	1,765
2023-03-23	$5.41	$5.71	$5.41	$5.45	$5.45	926
2023-03-22	$5.89	$5.89	$5.34	$5.41	$5.41	4,814
2023-03-21	$5.20	$5.87	$5.11	$5.87	$5.87	4,470
2023-03-20	$5.43	$5.43	$5.07	$5.16	$5.16	5,480
2023-03-17	$5.09	$5.54	$4.96	$5.34	$5.34	13,691
2023-03-16	$5.10	$5.80	$4.95	$5.51	$5.51	5,922
2023-03-15	$4.95	$5.48	$4.95	$5.25	$5.25	15,132
2023-03-14	$5.29	$5.50	$4.95	$5.10	$5.10	8,375
2023-03-13	$5.38	$5.38	$5.03	$5.13	$5.13	11,269
2023-03-10	$5.16	$5.75	$5.10	$5.46	$5.46	3,707
2023-03-09	$5.10	$5.34	$4.99	$5.17	$5.17	18,812
2023-03-08	$5.36	$5.54	$5.19	$5.48	$5.48	6,095
2023-03-07	$5.19	$5.33	$5.02	$5.18	$5.18	10,123
2023-03-06	$5.40	$5.40	$5.03	$5.19	$5.19	24,303
2023-03-03	$5.38	$5.46	$5.26	$5.40	$5.40	13,115
2023-03-02	$5.80	$5.80	$5.39	$5.49	$5.49	11,699
2023-03-01	$5.94	$6.39	$5.80	$5.81	$5.81	11,496
2023-02-28	$6.38	$6.38	$5.95	$5.95	$5.95	7,387
2023-02-27	$6.29	$6.60	$6.15	$6.15	$6.15	7,139
2023-02-24	$6.23	$6.23	$6.23	$6.23	$6.23	1,087
2023-02-23	$6.21	$6.26	$6.15	$6.26	$6.26	2,742
2023-02-22	$6.31	$6.31	$6.31	$6.31	$6.31	14,670
2023-02-21	$6.11	$6.30	$6.04	$6.26	$6.26	25,818
2023-02-17	$6.05	$6.05	$6.05	$6.05	$6.05	9,403
2023-02-16	$6.26	$6.50	$5.75	$6.34	$6.34	22,294
2023-02-15	$6.24	$6.39	$6.10	$6.24	$6.24	18,898
2023-02-14	$6.50	$6.50	$5.62	$6.03	$6.03	11,360
2023-02-13	$6.79	$7.21	$6.60	$6.60	$6.60	2,812
2023-02-10	$6.79	$6.79	$6.79	$6.79	$6.79	2,107
2023-02-09	$7.20	$7.21	$6.80	$6.80	$6.80	6,761
2023-02-08	$7.19	$7.20	$7.00	$7.20	$7.20	5,442
2023-02-07	$6.81	$6.84	$6.71	$6.82	$6.82	6,080
2023-02-06	$6.74	$6.83	$6.69	$6.81	$6.81	3,795
2023-02-03	$7.00	$7.00	$6.91	$6.91	$6.91	2,280
2023-02-02	$6.75	$6.95	$6.70	$6.80	$6.80	3,009
2023-02-01	$7.00	$7.07	$6.87	$6.89	$6.89	4,728
2023-01-31	$7.20	$7.20	$6.80	$6.80	$6.80	11,476
2023-01-30	$7.55	$7.95	$7.20	$7.20	$7.20	6,334
2023-01-27	$7.89	$7.89	$7.89	$7.89	$7.89	0
2023-01-26	$7.53	$7.89	$7.53	$7.89	$7.89	1,201
2023-01-25	$7.70	$7.70	$7.70	$7.70	$7.70	102
2023-01-24	$7.97	$7.97	$7.70	$7.70	$7.70	306
2023-01-23	$7.55	$7.75	$7.55	$7.66	$7.66	1,123
2023-01-20	$7.37	$7.66	$7.37	$7.66	$7.66	1,648
2023-01-19	$7.28	$7.82	$7.28	$7.75	$7.75	8,506
2023-01-18	$7.59	$7.88	$7.53	$7.53	$7.53	2,191
2023-01-17	$8.06	$8.06	$7.22	$8.00	$8.00	7,417
2023-01-13	$7.70	$8.05	$7.60	$8.05	$8.05	1,796
2023-01-12	$7.74	$7.74	$7.35	$7.60	$7.60	1,996
2023-01-11	$7.77	$8.01	$7.20	$7.70	$7.70	13,922
2023-01-10	$7.50	$7.80	$7.12	$7.80	$7.80	7,525
2023-01-09	$7.41	$8.07	$7.41	$7.80	$7.80	6,745
2023-01-06	$7.53	$7.80	$7.31	$7.42	$7.42	10,650
2023-01-05	$8.00	$8.00	$7.50	$7.90	$7.90	2,614
2023-01-04	$7.51	$8.71	$7.51	$8.14	$8.14	2,781
2023-01-03	$7.14	$7.14	$7.14	$7.14	$7.14	233
2022-12-30	$6.85	$7.69	$6.85	$7.69	$7.69	712
2022-12-29	$7.08	$7.92	$7.08	$7.35	$7.35	5,108
2022-12-28	$7.40	$7.90	$7.23	$7.43	$7.43	5,377
2022-12-27	$7.92	$7.98	$7.56	$7.70	$7.70	17,754
2022-12-23	$7.54	$8.00	$7.40	$8.00	$8.00	10,173
2022-12-22	$6.90	$7.88	$6.90	$7.52	$7.52	15,985
2022-12-21	$6.38	$7.33	$6.38	$6.84	$6.84	13,583
2022-12-20	$6.46	$6.68	$6.35	$6.38	$6.38	6,923
2022-12-19	$6.52	$6.67	$6.47	$6.47	$6.47	3,086
2022-12-16	$6.75	$6.75	$6.75	$6.75	$6.75	0
2022-12-15	$7.58	$7.58	$6.42	$6.75	$6.75	4,048
2022-12-14	$6.68	$8.40	$6.68	$6.96	$6.96	9,081
2022-12-13	$6.62	$6.68	$6.30	$6.63	$6.63	3,017
2022-12-12	$6.10	$6.68	$6.10	$6.61	$6.61	13,179
2022-12-09	$5.83	$6.15	$5.83	$6.15	$6.15	3,620
2022-12-08	$5.85	$5.85	$5.80	$5.80	$5.80	3,485
2022-12-07	$5.85	$5.85	$5.52	$5.70	$5.70	3,584
2022-12-06	$5.87	$6.15	$5.51	$5.86	$5.86	5,226
2022-12-05	$6.12	$6.12	$5.98	$5.99	$5.99	1,212
2022-12-02	$5.85	$5.99	$5.85	$5.96	$5.96	1,286
2022-12-01	$6.00	$6.16	$5.85	$6.16	$6.16	536
2022-11-30	$5.92	$5.92	$5.75	$5.90	$5.90	4,289
2022-11-29	$5.75	$6.39	$5.75	$5.75	$5.75	12,683
2022-11-28	$5.31	$6.44	$5.26	$5.85	$5.85	26,772
2022-11-25	$5.24	$5.62	$5.24	$5.43	$5.43	4,226
2022-11-23	$5.15	$5.25	$5.11	$5.11	$5.11	2,330
2022-11-22	$4.95	$5.13	$4.79	$5.11	$5.11	1,901
2022-11-21	$4.85	$5.01	$4.80	$4.80	$4.80	3,908
2022-11-18	$5.01	$5.27	$5.00	$5.05	$5.05	4,031
2022-11-17	$5.01	$5.33	$4.93	$4.94	$4.94	2,886
2022-11-16	$4.82	$4.98	$4.82	$4.86	$4.86	1,527
2022-11-15	$5.22	$5.22	$4.50	$4.79	$4.79	6,708
2022-11-14	$4.80	$4.97	$4.40	$4.75	$4.75	12,373
2022-11-11	$5.08	$5.09	$4.80	$4.80	$4.80	4,658
2022-11-10	$5.03	$5.08	$4.80	$5.08	$5.08	782
2022-11-09	$4.80	$4.80	$4.80	$4.80	$4.80	486
2022-11-08	$5.01	$5.50	$4.95	$5.02	$5.02	12,407
2022-11-07	$5.09	$5.32	$4.87	$5.00	$5.00	21,814
2022-11-04	$5.28	$5.28	$4.59	$5.00	$5.00	12,599
2022-11-03	$5.30	$5.30	$5.25	$5.25	$5.25	905
2022-11-02	$5.35	$5.35	$5.35	$5.35	$5.35	818
2022-11-01	$5.15	$5.80	$5.15	$5.80	$5.80	7,309
2022-10-31	$5.15	$5.68	$5.15	$5.24	$5.24	21,156
2022-10-28	$5.00	$5.15	$5.00	$5.15	$5.15	1,467
2022-10-27	$5.20	$5.22	$5.18	$5.20	$5.20	3,025
2022-10-26	$5.10	$5.70	$5.10	$5.45	$5.45	12,025
2022-10-25	$5.34	$5.34	$5.20	$5.20	$5.20	1,401
2022-10-24	$5.32	$5.32	$5.15	$5.15	$5.15	381
2022-10-21	$5.02	$5.51	$5.02	$5.29	$5.29	1,870
2022-10-20	$5.00	$5.30	$5.00	$5.25	$5.25	3,862
2022-10-19	$5.13	$5.23	$4.85	$5.07	$5.07	12,176
2022-10-18	$5.11	$5.80	$5.07	$5.07	$5.07	21,088
2022-10-17	$5.21	$5.63	$4.98	$5.10	$5.10	12,792
2022-10-14	$5.10	$5.10	$5.10	$5.10	$5.10	538
2022-10-13	$5.06	$5.52	$5.06	$5.51	$5.51	3,253
2022-10-12	$5.55	$5.90	$5.50	$5.51	$5.51	17,449
2022-10-11	$5.19	$5.80	$5.05	$5.55	$5.55	16,708
2022-10-10	$5.68	$5.80	$5.10	$5.39	$5.39	56,553
2022-10-07	$5.99	$6.10	$5.71	$5.81	$5.81	34,478
2022-10-06	$6.65	$6.65	$5.80	$6.01	$6.01	26,309
2022-10-05	$6.43	$6.50	$5.80	$6.46	$6.46	10,812
2022-10-04	$6.18	$6.56	$5.80	$6.50	$6.50	19,837
2022-10-03	$6.20	$7.00	$5.90	$6.07	$6.07	124,554
2022-09-30	$6.48	$6.61	$5.77	$6.20	$6.20	88,479
2022-09-29	$6.57	$6.90	$6.30	$6.31	$6.31	64,854
2022-09-28	$6.44	$6.84	$6.20	$6.34	$6.34	102,633
2022-09-27	$6.20	$6.65	$6.20	$6.45	$6.45	30,184
2022-09-26	$6.60	$6.79	$6.45	$6.45	$6.45	5,830
2022-09-23	$6.50	$7.40	$6.25	$6.98	$6.98	7,569
2022-09-22	$6.99	$7.04	$6.66	$6.66	$6.66	589
2022-09-21	$7.04	$7.35	$6.80	$6.80	$6.80	1,687
2022-09-20	$6.75	$6.94	$6.75	$6.94	$6.94	706
2022-09-19	$7.20	$7.20	$6.80	$7.20	$7.20	11,165
2022-09-16	$7.20	$7.22	$7.20	$7.22	$7.22	1,040
2022-09-15	$7.26	$7.26	$7.26	$7.26	$7.26	322
2022-09-14	$7.52	$7.52	$7.52	$7.52	$7.52	323
2022-09-13	$7.80	$7.80	$7.72	$7.72	$7.72	644
2022-09-12	$8.24	$8.24	$8.05	$8.05	$8.05	759
2022-09-09	$8.12	$8.47	$7.86	$8.24	$8.24	6,792
2022-09-08	$8.20	$8.20	$8.20	$8.20	$8.20	14
2022-09-07	$8.28	$8.28	$7.80	$8.20	$8.20	4,363
2022-09-06	$7.30	$8.49	$7.30	$8.49	$8.49	7,936
2022-09-02	$8.25	$8.25	$8.05	$8.08	$8.08	897
2022-09-01	$8.63	$8.63	$8.00	$8.35	$8.35	1,961
2022-08-31	$8.01	$8.60	$8.01	$8.52	$8.52	1,429
2022-08-30	$7.77	$8.78	$7.75	$8.78	$8.78	2,853
2022-08-29	$8.00	$8.13	$7.39	$8.13	$8.13	3,570
2022-08-26	$7.53	$8.59	$7.05	$8.50	$8.50	2,659
2022-08-25	$7.80	$8.88	$7.70	$8.05	$8.05	2,479
2022-08-24	$7.80	$8.10	$7.61	$8.10	$8.10	2,328
2022-08-23	$7.92	$8.17	$7.85	$8.17	$8.17	737
2022-08-22	$8.60	$9.37	$7.50	$7.50	$7.50	8,606
2022-08-19	$8.51	$9.00	$7.94	$8.60	$8.60	5,856
2022-08-18	$8.00	$8.90	$7.91	$8.80	$8.80	6,727
2022-08-17	$7.88	$7.93	$7.01	$7.88	$7.88	15,391
2022-08-16	$8.43	$8.43	$7.88	$8.05	$8.05	2,477
2022-08-15	$8.20	$8.48	$7.96	$8.05	$8.05	3,870
2022-08-12	$7.66	$8.90	$7.48	$8.58	$8.58	6,920
2022-08-11	$7.65	$7.70	$7.35	$7.45	$7.45	1,700
2022-08-10	$7.55	$7.98	$6.85	$7.35	$7.35	15,190
2022-08-09	$7.70	$7.81	$7.17	$7.30	$7.30	6,385
2022-08-08	$7.91	$7.91	$7.60	$7.65	$7.65	2,682
2022-08-05	$8.04	$8.30	$7.81	$7.84	$7.84	4,425
2022-08-04	$8.50	$8.80	$7.71	$8.21	$8.21	14,265
2022-08-03	$9.20	$9.41	$8.74	$8.85	$8.85	7,257
2022-08-02	$9.50	$9.50	$9.03	$9.11	$9.11	3,187
2022-08-01	$9.04	$9.63	$9.04	$9.59	$9.59	2,905
2022-07-29	$8.91	$9.22	$8.85	$9.14	$9.14	3,195
2022-07-28	$8.54	$9.13	$8.33	$9.10	$9.10	8,196
2022-07-27	$8.03	$9.22	$8.03	$8.95	$8.95	9,441
2022-07-26	$8.50	$8.65	$7.70	$8.20	$8.20	11,022
2022-07-25	$8.60	$8.90	$8.53	$8.60	$8.60	2,661
2022-07-22	$9.41	$9.87	$8.17	$8.46	$8.46	9,949
2022-07-21	$9.70	$9.77	$9.05	$9.31	$9.31	8,606
2022-07-20	$9.16	$9.89	$9.16	$9.65	$9.65	8,861
2022-07-19	$10.02	$10.74	$9.39	$9.80	$9.80	32,446
2022-07-18	$9.39	$10.16	$9.36	$9.96	$9.96	20,250
2022-07-15	$8.49	$9.50	$8.43	$8.87	$8.87	24,000
2022-07-14	$7.79	$8.31	$7.18	$8.20	$8.20	12,123
2022-07-13	$6.72	$7.72	$6.49	$7.71	$7.71	13,899
2022-07-12	$6.70	$6.89	$6.03	$6.53	$6.53	10,962
2022-07-11	$7.43	$7.50	$6.91	$6.91	$6.91	2,456
2022-07-08	$7.45	$7.63	$7.21	$7.42	$7.42	4,351
2022-07-07	$6.97	$7.81	$6.81	$7.41	$7.41	13,504
2022-07-06	$7.10	$7.42	$6.62	$7.20	$7.20	20,623
2022-07-05	$7.96	$7.96	$6.63	$7.68	$7.68	21,019
2022-07-01	$7.56	$8.17	$7.25	$7.95	$7.95	7,422
2022-06-30	$7.60	$7.88	$7.05	$7.52	$7.52	10,220
2022-06-29	$8.24	$8.33	$7.66	$7.80	$7.80	6,264
2022-06-28	$8.50	$9.00	$8.10	$8.20	$8.20	6,231
2022-06-27	$8.37	$8.59	$8.06	$8.59	$8.59	12,600
2022-06-24	$8.54	$8.73	$8.22	$8.37	$8.37	5,086
2022-06-23	$8.84	$9.00	$7.94	$8.12	$8.12	12,856
2022-06-22	$8.71	$8.88	$8.19	$8.79	$8.79	3,864
2022-06-21	$8.51	$8.60	$8.51	$8.56	$8.56	1,055
2022-06-17	$8.40	$8.88	$8.40	$8.50	$8.50	3,223
2022-06-16	$8.52	$8.52	$8.14	$8.14	$8.14	932
2022-06-15	$8.40	$8.95	$8.40	$8.95	$8.95	729
2022-06-14	$8.05	$8.40	$7.47	$8.40	$8.40	5,553
2022-06-13	$8.82	$8.82	$8.00	$8.13	$8.13	3,728
2022-06-10	$8.00	$9.15	$8.00	$8.99	$8.99	11,025
2022-06-09	$8.66	$8.66	$7.85	$8.50	$8.50	6,482
2022-06-08	$8.75	$9.19	$8.55	$8.75	$8.75	10,120
2022-06-07	$8.95	$9.25	$8.95	$9.25	$9.25	1,146
2022-06-06	$9.20	$9.25	$8.65	$9.25	$9.25	5,268
2022-06-03	$9.77	$9.77	$9.18	$9.50	$9.50	6,910
2022-06-02	$9.40	$9.61	$9.40	$9.45	$9.45	2,320
2022-06-01	$9.58	$9.58	$9.08	$9.40	$9.40	4,565
2022-05-31	$10.11	$10.11	$9.20	$9.60	$9.60	12,049
2022-05-27	$10.39	$10.39	$10.39	$10.39	$10.39	820
2022-05-26	$9.90	$10.16	$9.44	$9.57	$9.57	9,823
2022-05-25	$9.63	$9.77	$9.63	$9.77	$9.77	785
2022-05-24	$10.12	$10.20	$9.79	$10.00	$10.00	2,991
2022-05-23	$9.70	$10.31	$9.70	$10.30	$10.30	2,587
2022-05-20	$10.05	$10.05	$9.55	$9.78	$9.78	2,011
2022-05-19	$9.60	$10.17	$9.51	$10.14	$10.14	3,787
2022-05-18	$9.96	$10.04	$9.79	$10.04	$10.04	2,622
2022-05-17	$10.10	$10.53	$9.95	$10.11	$10.11	10,496
2022-05-16	$10.00	$10.15	$9.89	$10.15	$10.15	3,467
2022-05-13	$10.50	$10.90	$9.97	$10.15	$10.15	9,538
2022-05-12	$9.80	$10.13	$9.80	$9.90	$9.90	5,361
2022-05-11	$10.46	$10.66	$9.57	$9.81	$9.81	5,792
2022-05-10	$10.19	$11.20	$10.01	$10.49	$10.49	5,524
2022-05-09	$11.32	$11.32	$10.20	$10.20	$10.20	3,988
2022-05-06	$10.42	$12.22	$10.01	$11.06	$11.06	14,874
2022-05-05	$10.90	$10.90	$9.55	$10.52	$10.52	11,251
2022-05-04	$10.68	$10.71	$10.68	$10.68	$10.68	1,131
2022-05-03	$11.17	$11.33	$10.36	$10.96	$10.96	20,016
2022-05-02	$11.72	$12.34	$11.34	$11.50	$11.50	7,751
2022-04-29	$12.70	$12.70	$11.90	$11.92	$11.92	4,498
2022-04-28	$11.96	$13.33	$11.17	$12.21	$12.21	10,354
2022-04-27	$11.71	$13.03	$10.98	$12.24	$12.24	11,932
2022-04-26	$12.78	$12.85	$11.89	$12.03	$12.03	5,884
2022-04-25	$12.87	$12.98	$10.91	$12.40	$12.40	12,267
2022-04-22	$13.00	$13.00	$13.00	$13.00	$13.00	28
2022-04-21	$13.14	$13.22	$12.40	$13.00	$13.00	18,733
2022-04-20	$13.40	$13.75	$13.06	$13.31	$13.31	1,945
2022-04-19	$13.87	$14.00	$12.95	$13.99	$13.99	4,646
2022-04-18	$12.79	$13.50	$12.09	$13.50	$13.50	8,341
2022-04-14	$13.17	$13.19	$12.90	$13.19	$13.19	4,640
2022-04-13	$13.35	$13.60	$12.88	$13.20	$13.20	6,144
2022-04-12	$12.04	$13.00	$12.04	$12.65	$12.65	10,056
2022-04-11	$12.50	$12.96	$12.11	$12.25	$12.25	2,718
2022-04-08	$11.75	$12.00	$11.75	$12.00	$12.00	1,393
2022-04-07	$12.61	$12.61	$11.75	$12.40	$12.40	3,972
2022-04-06	$12.29	$12.60	$12.19	$12.56	$12.56	9,165
2022-04-05	$12.03	$12.75	$11.98	$12.60	$12.60	13,486
2022-04-04	$11.52	$12.27	$10.54	$12.00	$12.00	11,783
2022-04-01	$11.61	$11.61	$11.12	$11.13	$11.13	11,081
2022-03-31	$12.64	$13.42	$10.25	$11.00	$11.00	25,105
2022-03-30	$12.64	$13.51	$11.70	$12.68	$12.68	12,497
2022-03-29	$13.08	$13.08	$12.70	$12.96	$12.96	5,119
2022-03-28	$13.00	$13.29	$12.80	$12.80	$12.80	2,897
2022-03-25	$12.56	$13.27	$12.56	$13.14	$13.14	4,166
2022-03-24	$13.00	$13.18	$12.71	$12.94	$12.94	12,405
2022-03-23	$12.56	$13.00	$12.01	$13.00	$13.00	7,402
2022-03-22	$12.22	$12.90	$11.80	$12.90	$12.90	14,318
2022-03-21	$11.93	$12.60	$11.30	$12.09	$12.09	9,634
2022-03-18	$11.72	$12.26	$11.30	$12.03	$12.03	2,025
2022-03-17	$10.97	$11.71	$10.97	$11.70	$11.70	6,177
2022-03-16	$10.31	$10.70	$10.31	$10.70	$10.70	4,970
2022-03-15	$10.41	$10.43	$9.57	$10.43	$10.43	28,724
2022-03-14	$10.01	$10.62	$9.32	$10.31	$10.31	8,376
2022-03-11	$10.50	$10.84	$10.43	$10.43	$10.43	676
2022-03-10	$10.84	$10.84	$10.84	$10.84	$10.84	669
2022-03-09	$10.25	$10.65	$10.25	$10.65	$10.65	1,629
2022-03-08	$10.08	$10.40	$10.00	$10.40	$10.40	8,890
2022-03-07	$9.75	$10.92	$9.63	$9.80	$9.80	18,873
2022-03-04	$10.31	$10.31	$9.42	$10.28	$10.28	9,123
2022-03-03	$10.61	$10.61	$9.52	$10.09	$10.09	5,181
2022-03-02	$10.20	$10.20	$10.20	$10.20	$10.20	895
2022-03-01	$10.30	$10.65	$9.72	$10.65	$10.65	16,067
2022-02-28	$10.78	$11.70	$10.58	$10.81	$10.81	7,783
2022-02-25	$9.90	$11.24	$9.90	$10.90	$10.90	16,075
2022-02-24	$10.28	$11.00	$10.12	$10.44	$10.44	2,510
2022-02-23	$11.00	$12.04	$10.00	$11.29	$11.29	11,789
2022-02-22	$10.03	$10.30	$9.99	$10.30	$10.30	2,429
2022-02-18	$10.74	$10.90	$10.38	$10.65	$10.65	3,069
2022-02-17	$10.74	$10.74	$10.74	$10.74	$10.74	139
2022-02-16	$11.34	$11.88	$11.16	$11.49	$11.49	3,083
2022-02-15	$11.90	$11.90	$11.10	$11.61	$11.61	3,382
2022-02-14	$11.98	$12.71	$11.06	$11.70	$11.70	10,720
2022-02-11	$12.40	$12.91	$11.95	$11.95	$11.95	4,067
2022-02-10	$12.10	$12.97	$11.82	$12.46	$12.46	5,594
2022-02-09	$11.00	$13.29	$10.90	$12.46	$12.46	24,549
2022-02-08	$11.01	$11.33	$10.99	$10.99	$10.99	4,671
2022-02-07	$11.28	$11.35	$10.69	$11.03	$11.03	2,339
2022-02-04	$11.00	$12.10	$11.00	$11.27	$11.27	10,100
2022-02-03	$10.78	$11.46	$10.77	$11.10	$11.10	6,058
2022-02-02	$12.00	$12.47	$10.73	$11.05	$11.05	16,138
2022-02-01	$11.18	$12.15	$11.01	$11.14	$11.14	20,108
2022-01-31	$10.46	$12.10	$10.46	$11.85	$11.85	5,637
2022-01-28	$11.13	$11.50	$10.13	$11.25	$11.25	19,451
2022-01-27	$10.78	$12.51	$10.17	$11.47	$11.47	16,287
2022-01-26	$11.03	$11.62	$9.45	$11.00	$11.00	12,986
2022-01-25	$10.51	$10.98	$10.22	$10.77	$10.77	13,341
2022-01-24	$11.21	$12.10	$9.90	$11.33	$11.33	11,520
2022-01-21	$12.00	$12.59	$10.06	$12.01	$12.01	18,346
2022-01-20	$12.30	$12.62	$12.00	$12.20	$12.20	5,734
2022-01-19	$12.51	$13.30	$12.25	$12.25	$12.25	4,289
2022-01-18	$12.80	$13.00	$12.56	$12.56	$12.56	1,906
2022-01-14	$12.60	$12.82	$12.60	$12.82	$12.82	965
2022-01-13	$14.01	$14.29	$12.54	$12.54	$12.54	13,381
2022-01-12	$14.75	$15.14	$13.94	$13.98	$13.98	13,194
2022-01-11	$14.75	$15.72	$14.75	$14.80	$14.80	7,923
2022-01-10	$15.25	$15.49	$14.67	$14.75	$14.75	11,503
2022-01-07	$15.51	$15.51	$14.76	$15.07	$15.07	4,277
2022-01-06	$15.53	$15.53	$14.74	$14.77	$14.77	8,390
2022-01-05	$15.47	$16.09	$14.92	$14.92	$14.92	9,451
2022-01-04	$14.75	$15.47	$14.75	$15.18	$15.18	6,059
2022-01-03	$15.29	$15.77	$14.75	$15.19	$15.19	4,737
2021-12-31	$13.90	$15.93	$13.90	$15.93	$15.93	4,664
2021-12-30	$13.85	$14.18	$13.80	$13.90	$13.90	4,253
2021-12-29	$13.72	$14.00	$13.72	$13.80	$13.80	8,952
2021-12-28	$13.94	$13.94	$13.60	$13.80	$13.80	13,133
2021-12-27	$13.92	$14.14	$13.41	$13.87	$13.87	18,965
2021-12-23	$14.29	$14.90	$13.25	$14.70	$14.70	27,546
2021-12-22	$14.36	$14.36	$14.36	$14.36	$14.36	542
2021-12-21	$13.12	$14.55	$13.01	$14.53	$14.53	7,152
2021-12-20	$14.42	$14.42	$13.96	$14.20	$14.20	2,099
2021-12-17	$14.72	$14.72	$14.65	$14.69	$14.69	833
2021-12-16	$15.42	$15.90	$15.22	$15.37	$15.37	11,287
2021-12-15	$15.40	$15.40	$15.40	$15.40	$15.40	100
2021-12-14	$15.42	$15.47	$15.28	$15.33	$15.33	4,338
2021-12-13	$15.42	$15.62	$15.35	$15.42	$15.42	3,693
2021-12-10	$15.60	$15.90	$15.40	$15.62	$15.62	4,516
2021-12-09	$15.85	$15.85	$15.42	$15.42	$15.42	529
2021-12-08	$15.77	$15.91	$15.42	$15.43	$15.43	7,032
2021-12-07	$15.11	$15.92	$15.11	$15.58	$15.58	3,849
2021-12-06	$14.89	$15.66	$14.00	$15.40	$15.40	22,725
2021-12-03	$15.15	$15.80	$14.89	$15.68	$15.68	3,439
2021-12-02	$15.75	$15.75	$15.16	$15.16	$15.16	2,875
2021-12-01	$15.80	$15.95	$15.70	$15.85	$15.85	3,801
2021-11-30	$16.70	$16.70	$15.60	$15.85	$15.85	10,729
2021-11-29	$16.25	$16.93	$14.59	$16.50	$16.50	22,949
2021-11-26	$16.02	$17.00	$16.02	$17.00	$17.00	1,784
2021-11-24	$16.27	$16.94	$16.27	$16.94	$16.94	2,620
2021-11-23	$16.79	$16.79	$16.25	$16.25	$16.25	3,200
2021-11-22	$16.30	$16.79	$16.02	$16.20	$16.20	5,977
2021-11-19	$16.15	$16.93	$16.15	$16.93	$16.93	755
2021-11-18	$16.57	$17.00	$16.25	$17.00	$17.00	779
2021-11-17	$16.04	$16.04	$16.04	$16.04	$16.04	429
2021-11-16	$16.46	$16.75	$16.46	$16.52	$16.52	9,355
2021-11-15	$17.84	$17.84	$16.04	$16.04	$16.04	18,275
2021-11-12	$17.50	$17.85	$17.20	$17.75	$17.75	11,425
2021-11-11	$17.37	$18.09	$17.00	$17.80	$17.80	7,413
2021-11-10	$17.05	$17.19	$16.58	$17.19	$17.19	3,970
2021-11-09	$17.01	$17.40	$17.00	$17.20	$17.20	1,961
2021-11-08	$16.97	$17.40	$16.90	$17.40	$17.40	1,176
2021-11-05	$16.75	$17.35	$16.30	$17.00	$17.00	6,990
2021-11-04	$17.09	$17.32	$16.78	$17.32	$17.32	2,441
2021-11-03	$17.09	$17.45	$16.74	$17.39	$17.39	8,051
2021-11-02	$17.00	$17.00	$16.80	$16.98	$16.98	17,653
2021-11-01	$17.20	$17.20	$17.20	$17.20	$17.20	830
2021-10-29	$17.34	$17.50	$17.34	$17.50	$17.50	961
2021-10-28	$17.33	$18.08	$17.32	$17.71	$17.71	1,580
2021-10-27	$18.50	$18.50	$17.39	$17.50	$17.50	4,331
2021-10-26	$17.86	$18.08	$17.20	$17.89	$17.89	7,701
2021-10-25	$17.79	$17.90	$17.25	$17.63	$17.63	4,154
2021-10-22	$18.60	$18.60	$17.50	$18.22	$18.22	4,891
2021-10-21	$18.76	$18.90	$18.35	$18.41	$18.41	9,950
2021-10-20	$18.51	$18.91	$18.00	$18.91	$18.91	8,288
2021-10-19	$19.05	$19.50	$18.51	$18.51	$18.51	9,309
2021-10-18	$18.83	$18.83	$18.51	$18.75	$18.75	2,681
2021-10-15	$18.65	$19.49	$18.38	$18.75	$18.75	8,538
2021-10-14	$18.17	$18.87	$17.61	$18.87	$18.87	10,868
2021-10-13	$17.67	$18.50	$17.67	$18.14	$18.14	961
2021-10-12	$18.42	$18.61	$17.83	$18.29	$18.29	5,573
2021-10-11	$18.41	$18.80	$18.30	$18.69	$18.69	5,140
2021-10-08	$17.41	$18.41	$17.00	$18.01	$18.01	31,457
2021-10-07	$16.30	$18.14	$16.26	$17.53	$17.53	8,663
2021-10-06	$16.75	$17.14	$16.25	$16.48	$16.48	16,210
2021-10-05	$17.12	$17.22	$16.55	$17.00	$17.00	4,514
2021-10-04	$17.50	$18.60	$16.55	$16.91	$16.91	45,486
2021-10-01	$17.00	$17.89	$16.80	$17.50	$17.50	20,934
2021-09-30	$16.72	$17.21	$16.27	$16.27	$16.27	22,296
2021-09-29	$17.33	$17.33	$16.23	$16.75	$16.75	17,796
2021-09-28	$17.54	$17.91	$16.89	$16.89	$16.89	33,684
2021-09-27	$20.50	$20.50	$18.15	$18.15	$18.15	73,894
2021-09-24	$18.32	$21.00	$18.20	$21.00	$21.00	105,601
2021-09-23	$17.84	$18.27	$17.84	$18.22	$18.22	22,959
2021-09-22	$17.43	$18.41	$17.43	$17.99	$17.99	11,994
2021-09-21	$18.09	$18.22	$17.61	$18.00	$18.00	11,557
2021-09-20	$17.42	$17.83	$16.74	$17.75	$17.75	48,121
2021-09-17	$16.79	$17.80	$16.58	$17.42	$17.42	18,653
2021-09-16	$16.50	$17.84	$16.39	$16.88	$16.88	29,815
2021-09-15	$15.50	$15.63	$15.10	$15.57	$15.57	8,745
2021-09-14	$15.82	$15.98	$15.25	$15.25	$15.25	7,943
2021-09-13	$15.70	$16.39	$15.25	$15.25	$15.25	6,541
2021-09-10	$15.70	$16.98	$15.60	$15.60	$15.60	15,052
2021-09-09	$15.30	$15.61	$15.30	$15.60	$15.60	3,791
2021-09-08	$15.28	$15.28	$15.28	$15.28	$15.28	892
2021-09-07	$15.02	$15.40	$15.00	$15.40	$15.40	14,878
2021-09-03	$15.11	$15.36	$14.93	$15.10	$15.10	35,277
2021-09-02	$15.52	$15.70	$15.29	$15.35	$15.35	1,948
2021-09-01	$15.70	$15.80	$15.50	$15.69	$15.69	7,752
2021-08-31	$15.24	$15.74	$15.11	$15.49	$15.49	26,833
2021-08-30	$15.86	$16.00	$15.11	$15.21	$15.21	15,090
2021-08-27	$15.50	$16.51	$15.20	$15.20	$15.20	11,289
2021-08-26	$15.66	$15.91	$15.31	$15.50	$15.50	7,055
2021-08-25	$15.54	$15.96	$15.10	$15.60	$15.60	10,490
2021-08-24	$14.75	$15.46	$14.75	$15.35	$15.35	10,767
2021-08-23	$15.15	$15.21	$14.50	$14.80	$14.80	13,455
2021-08-20	$14.28	$14.76	$14.28	$14.73	$14.73	6,105
2021-08-19	$14.50	$14.76	$14.50	$14.76	$14.76	1,035
2021-08-18	$15.15	$15.16	$14.52	$15.10	$15.10	6,835
2021-08-17	$16.20	$16.20	$15.49	$15.52	$15.52	4,081
2021-08-16	$16.39	$16.56	$15.57	$16.28	$16.28	8,548
2021-08-13	$17.00	$17.00	$16.50	$16.95	$16.95	3,795
2021-08-12	$16.95	$16.95	$16.81	$16.90	$16.90	827
2021-08-11	$17.00	$17.36	$16.51	$16.91	$16.91	11,221
2021-08-10	$16.00	$18.34	$16.00	$17.04	$17.04	34,699
2021-08-09	$16.20	$16.87	$15.91	$16.11	$16.11	7,537
2021-08-06	$16.25	$16.60	$15.80	$16.31	$16.31	27,799
2021-08-05	$15.15	$16.50	$15.15	$15.61	$15.61	17,314
2021-08-04	$16.93	$17.70	$15.15	$15.15	$15.15	15,170
2021-08-03	$16.22	$16.72	$16.22	$16.32	$16.32	4,722
2021-08-02	$15.82	$16.95	$15.49	$16.95	$16.95	2,071
2021-07-30	$15.72	$16.20	$15.28	$15.96	$15.96	18,911
2021-07-29	$16.00	$16.70	$15.85	$16.14	$16.14	12,609
2021-07-28	$15.12	$16.51	$15.12	$16.29	$16.29	12,434
2021-07-27	$16.30	$16.30	$14.39	$15.60	$15.60	45,227
2021-07-26	$16.45	$16.55	$16.40	$16.40	$16.40	3,467
2021-07-23	$16.35	$16.71	$16.35	$16.50	$16.50	2,732
2021-07-22	$16.37	$17.12	$16.37	$16.75	$16.75	5,794
2021-07-21	$16.37	$16.76	$16.37	$16.51	$16.51	12,499
2021-07-20	$16.53	$16.75	$16.40	$16.75	$16.75	4,633
2021-07-19	$17.07	$17.17	$16.40	$16.75	$16.75	12,035
2021-07-16	$18.33	$18.35	$17.00	$17.49	$17.49	30,270
2021-07-15	$18.67	$18.77	$18.20	$18.49	$18.49	11,762
2021-07-14	$18.70	$19.30	$18.70	$18.80	$18.80	27,671
2021-07-13	$18.93	$19.23	$18.80	$18.80	$18.80	6,083
2021-07-12	$19.15	$19.37	$18.75	$19.17	$19.17	13,999
2021-07-09	$19.61	$19.73	$18.90	$19.42	$19.42	7,881
2021-07-08	$19.02	$19.80	$18.67	$19.35	$19.35	14,396
2021-07-07	$19.40	$19.40	$18.90	$19.19	$19.19	12,983
2021-07-06	$19.62	$19.68	$19.02	$19.40	$19.40	22,169
2021-07-02	$20.11	$20.14	$19.49	$19.94	$19.94	17,147
2021-07-01	$19.79	$20.38	$19.19	$19.72	$19.72	23,598
2021-06-30	$19.44	$20.36	$19.44	$20.18	$20.18	4,701
2021-06-29	$20.17	$20.39	$19.33	$19.76	$19.76	15,942
2021-06-28	$20.27	$20.90	$20.20	$20.21	$20.21	7,551
2021-06-25	$20.29	$20.67	$20.19	$20.19	$20.19	10,784
2021-06-24	$20.56	$20.70	$20.20	$20.26	$20.26	12,235
2021-06-23	$20.90	$21.00	$20.30	$20.57	$20.57	9,924
2021-06-22	$20.19	$20.94	$19.52	$20.75	$20.75	31,278
2021-06-21	$19.79	$20.66	$19.26	$20.00	$20.00	25,782
2021-06-18	$20.20	$20.20	$19.39	$19.71	$19.71	12,398
2021-06-17	$21.00	$21.81	$19.20	$20.30	$20.30	74,435
2021-06-16	$20.12	$21.00	$19.90	$21.00	$21.00	15,687
2021-06-15	$20.37	$21.00	$19.77	$20.42	$20.42	11,678
2021-06-14	$20.28	$20.50	$19.02	$20.37	$20.37	22,628
2021-06-11	$19.83	$20.36	$19.52	$20.28	$20.28	12,424
2021-06-10	$20.00	$21.03	$19.60	$20.15	$20.15	9,810
2021-06-09	$18.93	$20.15	$18.90	$19.98	$19.98	18,388
2021-06-08	$19.50	$19.51	$18.54	$19.49	$19.49	12,198
2021-06-07	$19.02	$19.88	$18.60	$19.54	$19.54	17,495
2021-06-04	$19.86	$21.04	$18.81	$19.20	$19.20	29,066
2021-06-03	$19.68	$20.98	$19.22	$20.14	$20.14	45,895
2021-06-02	$22.80	$22.80	$19.13	$19.95	$19.95	64,326
2021-06-01	$18.30	$23.11	$18.14	$22.75	$22.75	69,165
2021-05-28	$16.50	$18.82	$16.50	$18.00	$18.00	62,536
2021-05-27	$16.63	$18.14	$16.50	$16.50	$16.50	188,209
2021-05-26	$17.06	$17.66	$16.88	$16.95	$16.95	33,399
2021-05-25	$17.40	$18.39	$16.88	$17.19	$17.19	67,287
2021-05-24	$16.78	$18.65	$16.78	$17.25	$17.25	113,828
2021-05-21	$16.16	$17.60	$15.59	$16.01	$16.01	73,070
2021-05-20	$15.67	$16.16	$15.16	$16.01	$16.01	13,731
2021-05-19	$15.11	$15.54	$15.00	$15.40	$15.40	26,227
2021-05-18	$14.60	$15.06	$14.60	$14.78	$14.78	5,015
2021-05-17	$14.82	$15.25	$14.76	$14.77	$14.77	26,890
2021-05-14	$15.07	$15.40	$14.50	$15.17	$15.17	18,046
2021-05-13	$15.29	$15.44	$14.55	$15.05	$15.05	27,449
2021-05-12	$15.10	$15.74	$14.34	$15.03	$15.03	17,146
2021-05-11	$15.99	$15.99	$14.66	$15.52	$15.52	2,536
2021-05-10	$15.27	$16.12	$14.75	$16.00	$16.00	18,178
2021-05-07	$15.40	$16.13	$15.20	$15.25	$15.25	46,490
2021-05-06	$14.80	$15.59	$14.80	$15.20	$15.20	6,597
2021-05-05	$15.45	$15.48	$14.56	$15.03	$15.03	4,400
2021-05-04	$15.70	$15.70	$14.27	$15.28	$15.28	6,810
2021-05-03	$14.39	$15.73	$14.33	$15.44	$15.44	24,928
2021-04-30	$14.86	$14.99	$14.09	$14.39	$14.39	18,196
2021-04-29	$14.71	$14.97	$14.66	$14.83	$14.83	9,808
2021-04-28	$14.65	$15.94	$14.63	$14.93	$14.93	8,840
2021-04-27	$15.11	$15.66	$14.39	$15.38	$15.38	19,583
2021-04-26	$15.23	$16.26	$15.05	$15.15	$15.15	20,219
2021-04-23	$14.75	$15.82	$14.52	$15.22	$15.22	49,615
2021-04-22	$15.11	$16.09	$14.81	$15.08	$15.08	10,813
2021-04-21	$15.69	$16.02	$14.94	$15.30	$15.30	7,196
2021-04-20	$14.47	$15.82	$14.30	$15.53	$15.53	16,079
2021-04-19	$17.38	$17.38	$14.53	$14.85	$14.85	39,644
2021-04-16	$15.56	$16.50	$14.39	$16.50	$16.50	23,809
2021-04-15	$14.61	$15.44	$13.30	$15.44	$15.44	40,268
2021-04-14	$17.12	$17.38	$14.28	$15.00	$15.00	67,993
2021-04-13	$17.52	$18.13	$16.51	$17.17	$17.17	31,591
2021-04-12	$16.50	$18.25	$16.00	$17.20	$17.20	121,019
2021-04-09	$14.36	$17.00	$14.36	$16.40	$16.40	164,152
2021-04-08	$13.67	$15.79	$12.70	$14.20	$14.20	163,016
2021-04-07	$15.54	$15.54	$12.61	$13.85	$13.85	53,629
2021-04-06	$12.36	$15.89	$12.13	$15.00	$15.00	128,724
2021-04-05	$12.64	$12.64	$12.10	$12.50	$12.50	5,154
2021-04-01	$12.11	$12.48	$12.02	$12.13	$12.13	5,427
2021-03-31	$12.18	$12.54	$12.07	$12.13	$12.13	1,714
2021-03-30	$11.76	$12.29	$11.76	$12.20	$12.20	2,258
2021-03-29	$12.23	$12.76	$11.67	$12.26	$12.26	5,377
2021-03-26	$12.52	$12.79	$12.09	$12.09	$12.09	2,253
2021-03-25	$12.43	$12.43	$11.82	$12.20	$12.20	5,974
2021-03-24	$11.95	$12.50	$11.95	$12.46	$12.46	24,164
2021-03-23	$11.67	$12.16	$11.67	$12.03	$12.03	12,442
2021-03-22	$12.63	$13.19	$12.09	$12.44	$12.44	6,580
2021-03-19	$12.20	$12.44	$12.02	$12.43	$12.43	4,513
2021-03-18	$12.29	$12.29	$11.95	$11.97	$11.97	10,405
2021-03-17	$12.65	$12.65	$11.79	$12.17	$12.17	11,615
2021-03-16	$13.59	$13.59	$12.45	$12.61	$12.61	8,638
2021-03-15	$13.50	$13.90	$13.10	$13.39	$13.39	23,703
2021-03-12	$11.90	$13.66	$11.90	$12.98	$12.98	40,577
2021-03-11	$11.93	$12.08	$11.81	$11.90	$11.90	5,443
2021-03-10	$12.21	$12.22	$11.72	$12.19	$12.19	3,440
2021-03-09	$12.48	$12.48	$11.76	$12.41	$12.41	4,194
2021-03-08	$12.06	$12.49	$11.80	$12.39	$12.39	19,026
2021-03-05	$11.98	$11.98	$11.31	$11.70	$11.70	10,501
2021-03-04	$11.31	$11.70	$11.20	$11.56	$11.56	18,583
2021-03-03	$12.10	$12.10	$11.30	$11.70	$11.70	10,613
2021-03-02	$11.82	$11.99	$11.75	$11.80	$11.80	6,165
2021-03-01	$12.10	$12.10	$11.50	$11.92	$11.92	11,242
2021-02-26	$11.47	$11.90	$11.25	$11.82	$11.82	10,724
2021-02-25	$12.21	$12.87	$12.00	$12.20	$12.20	4,979
2021-02-24	$11.37	$12.70	$11.37	$12.20	$12.20	9,418
2021-02-23	$11.91	$12.25	$11.47	$11.60	$11.60	21,015
2021-02-22	$13.06	$13.06	$11.81	$12.20	$12.20	10,870
2021-02-19	$11.54	$12.99	$11.54	$12.51	$12.51	10,561
2021-02-18	$12.50	$12.92	$11.69	$12.11	$12.11	5,165
2021-02-17	$12.32	$13.01	$12.26	$12.56	$12.56	4,884
2021-02-16	$13.20	$13.50	$12.54	$13.09	$13.09	10,203
2021-02-12	$12.30	$13.25	$12.23	$13.20	$13.20	13,297
2021-02-11	$12.72	$13.25	$11.25	$12.44	$12.44	64,523
2021-02-10	$12.50	$13.25	$12.50	$12.80	$12.80	18,485
2021-02-09	$12.54	$13.52	$12.50	$13.25	$13.25	20,075
2021-02-08	$13.49	$13.80	$12.90	$12.90	$12.90	24,695
2021-02-05	$12.25	$13.50	$12.25	$13.39	$13.39	50,704
2021-02-04	$11.50	$12.14	$11.50	$12.14	$12.14	22,272
2021-02-03	$11.20	$11.64	$11.15	$11.50	$11.50	30,008
2021-02-02	$10.75	$11.35	$10.75	$11.20	$11.20	16,979
2021-02-01	$10.77	$11.49	$10.77	$11.49	$11.49	12,733
2021-01-29	$11.44	$12.00	$11.06	$11.25	$11.25	5,138
2021-01-28	$11.75	$11.77	$11.08	$11.27	$11.27	10,268
2021-01-27	$11.12	$11.87	$10.84	$11.35	$11.35	15,469
2021-01-26	$11.88	$12.34	$10.80	$11.26	$11.26	51,467
2021-01-25	$11.84	$12.33	$11.30	$11.75	$11.75	23,323
2021-01-22	$12.30	$12.34	$11.50	$11.97	$11.97	50,644
2021-01-21	$11.50	$12.23	$11.00	$12.23	$12.23	27,652
2021-01-20	$11.80	$12.16	$11.21	$11.44	$11.44	34,793
2021-01-19	$12.40	$12.40	$11.74	$12.00	$12.00	29,402
2021-01-15	$12.90	$12.90	$12.03	$12.45	$12.45	6,012
2021-01-14	$13.84	$13.99	$12.76	$12.80	$12.80	42,674
2021-01-13	$12.43	$13.30	$12.43	$13.29	$13.29	11,097
2021-01-12	$12.37	$13.50	$11.77	$12.54	$12.54	34,942
2021-01-11	$13.00	$15.11	$12.07	$12.70	$12.70	224,844
2021-01-08	$13.40	$13.40	$12.89	$13.00	$13.00	14,606
2021-01-07	$12.50	$13.40	$11.92	$13.40	$13.40	58,743
2021-01-06	$12.20	$12.34	$12.02	$12.24	$12.24	16,543
2021-01-05	$11.30	$12.16	$11.30	$12.08	$12.08	10,246
2021-01-04	$12.48	$12.51	$11.08	$11.45	$11.45	28,498
2020-12-31	$12.72	$12.72	$12.10	$12.55	$12.55	10,179
2020-12-30	$11.43	$12.77	$11.43	$12.77	$12.77	23,299
2020-12-29	$11.15	$11.76	$10.71	$11.68	$11.68	23,582
2020-12-28	$11.27	$11.93	$11.21	$11.78	$11.78	20,372
2020-12-24	$12.65	$14.00	$10.71	$11.48	$11.48	161,796
2020-12-23	$12.32	$12.50	$11.80	$12.35	$12.35	24,650
2020-12-22	$12.09	$12.60	$11.61	$12.18	$12.18	46,529
2020-12-21	$11.75	$12.39	$11.26	$12.18	$12.18	62,510
2020-12-18	$12.19	$12.68	$11.72	$11.90	$11.90	28,177
2020-12-17	$11.94	$12.80	$11.84	$12.07	$12.07	25,685
2020-12-16	$11.80	$12.41	$11.60	$12.10	$12.10	29,722
2020-12-15	$12.68	$12.80	$11.42	$12.12	$12.12	38,922
2020-12-14	$12.40	$12.75	$12.20	$12.31	$12.31	24,914
2020-12-11	$12.43	$12.80	$11.13	$12.20	$12.20	48,287
2020-12-10	$12.32	$13.20	$12.10	$12.61	$12.61	51,882
2020-12-09	$12.60	$13.52	$12.01	$12.85	$12.85	112,245
2020-12-08	$11.58	$12.47	$11.00	$11.95	$11.95	83,475
2020-12-07	$14.50	$14.50	$11.23	$11.79	$11.79	226,105
2020-12-04	$11.88	$14.41	$11.88	$14.41	$14.41	326,923
2020-12-03	$11.11	$12.20	$10.22	$11.87	$11.87	209,268
2020-12-02	$9.43	$11.52	$8.71	$11.35	$11.35	222,657
2020-12-01	$9.50	$9.50	$9.00	$9.11	$9.11	74,209
2020-11-30	$9.00	$9.50	$8.05	$9.49	$9.49	210,855
2020-11-27	$8.40	$8.70	$8.00	$8.58	$8.58	78,187
2020-11-25	$8.00	$9.76	$7.24	$8.49	$8.49	260,320
2020-11-24	$7.18	$8.50	$6.50	$8.13	$8.13	174,337
2020-11-23	$7.67	$7.82	$6.80	$6.94	$6.94	94,702
2020-11-20	$6.32	$7.68	$6.12	$7.52	$7.52	139,835
2020-11-19	$6.02	$6.66	$5.48	$6.25	$6.25	111,967
2020-11-18	$5.61	$6.57	$5.61	$6.45	$6.45	92,767
2020-11-17	$5.45	$5.80	$5.37	$5.50	$5.50	35,951
2020-11-16	$5.08	$5.50	$4.97	$5.35	$5.35	277,023
2020-11-13	$5.27	$5.55	$4.75	$4.99	$4.99	54,097
2020-11-12	$4.67	$5.01	$4.56	$4.87	$4.87	21,823
2020-11-11	$4.70	$4.93	$4.57	$4.77	$4.77	30,160
2020-11-10	$5.70	$5.70	$4.80	$4.80	$4.80	74,705
2020-11-09	$5.82	$5.82	$5.18	$5.70	$5.70	119,381
2020-11-06	$5.78	$6.18	$5.65	$5.65	$5.65	48,690
2020-11-05	$5.81	$5.98	$5.64	$5.86	$5.86	79,532
2020-11-04	$6.38	$6.60	$5.75	$5.91	$5.91	137,048
2020-11-03	$6.20	$6.61	$6.18	$6.25	$6.25	94,098
2020-11-02	$6.16	$6.72	$6.03	$6.03	$6.03	112,285
2020-10-30	$6.31	$6.77	$6.04	$6.16	$6.16	114,534
2020-10-29	$6.21	$6.70	$5.91	$6.50	$6.50	162,578
2020-10-28	$6.57	$7.97	$6.22	$6.34	$6.34	534,907
2020-10-27	$6.75	$7.24	$6.72	$7.10	$7.10	212,145
2020-10-26	$6.59	$7.49	$6.25	$6.76	$6.76	369,987
2020-10-23	$6.05	$7.87	$5.94	$6.87	$6.87	620,021
2020-10-22	$5.91	$6.60	$5.70	$6.07	$6.07	300,925
2020-10-21	$6.84	$7.37	$5.74	$6.03	$6.03	705,396
2020-10-20	$5.90	$7.48	$5.70	$7.40	$7.40	1,943,276
2020-10-19	$4.30	$5.80	$4.30	$5.66	$5.66	997,785
2020-10-16	$3.81	$4.43	$3.71	$4.21	$4.21	299,519
2020-10-15	$3.35	$3.67	$3.08	$3.57	$3.57	98,733
2020-10-14	$3.30	$3.32	$3.16	$3.30	$3.30	75,869
2020-10-13	$3.15	$3.30	$2.96	$3.30	$3.30	164,064
2020-10-12	$3.10	$3.39	$3.10	$3.20	$3.20	135,518
2020-10-09	$2.79	$3.19	$2.49	$3.10	$3.10	285,753
2020-10-08	$2.75	$3.07	$2.60	$2.77	$2.77	236,620
2020-10-07	$2.15	$2.80	$2.15	$2.79	$2.79	443,942
2020-10-06	$2.26	$2.29	$2.08	$2.25	$2.25	202,025
2020-10-05	$1.96	$2.29	$1.94	$2.26	$2.26	340,886
2020-10-02	$1.81	$1.94	$1.81	$1.90	$1.90	87,715
2020-10-01	$1.71	$1.89	$1.71	$1.85	$1.85	39,918
2020-09-30	$1.70	$1.74	$1.63	$1.70	$1.70	289,495
2020-09-29	$1.62	$1.68	$1.62	$1.67	$1.67	79,486
2020-09-28	$1.48	$1.72	$1.48	$1.65	$1.65	112,167
2020-09-25	$1.47	$1.57	$1.47	$1.51	$1.51	172,954
2020-09-24	$1.47	$1.47	$1.41	$1.46	$1.46	17,571
2020-09-23	$1.59	$1.59	$1.35	$1.47	$1.47	81,566
2020-09-22	$1.68	$1.68	$1.51	$1.58	$1.58	88,653
2020-09-21	$1.53	$1.60	$1.52	$1.60	$1.60	69,842
2020-09-18	$1.54	$1.54	$1.47	$1.51	$1.51	18,383
2020-09-17	$1.35	$1.56	$1.33	$1.53	$1.53	73,656
2020-09-16	$1.29	$1.35	$1.29	$1.35	$1.35	3,695
2020-09-15	$1.38	$1.38	$1.29	$1.35	$1.35	15,995
2020-09-14	$1.34	$1.40	$1.34	$1.34	$1.34	9,903
2020-09-11	$1.34	$1.36	$1.27	$1.36	$1.36	44,316
2020-09-10	$1.33	$1.39	$1.30	$1.31	$1.31	34,534
2020-09-09	$1.40	$1.40	$1.33	$1.38	$1.38	47,495
2020-09-08	$1.29	$1.40	$1.27	$1.38	$1.38	14,718
2020-09-04	$1.39	$1.42	$1.26	$1.33	$1.33	98,958
2020-09-03	$1.43	$1.47	$1.38	$1.39	$1.39	35,234
2020-09-02	$1.48	$1.48	$1.44	$1.46	$1.46	40,667
2020-09-01	$1.44	$1.50	$1.44	$1.46	$1.46	18,706
2020-08-31	$1.42	$1.47	$1.42	$1.44	$1.44	14,014
2020-08-28	$1.45	$1.49	$1.45	$1.45	$1.45	14,659
2020-08-27	$1.46	$1.49	$1.45	$1.46	$1.46	10,845
2020-08-26	$1.49	$1.51	$1.46	$1.48	$1.48	21,967
2020-08-25	$1.52	$1.52	$1.42	$1.46	$1.46	36,249
2020-08-24	$1.50	$1.50	$1.44	$1.48	$1.48	38,847
2020-08-21	$1.50	$1.52	$1.45	$1.50	$1.50	28,880
2020-08-20	$1.58	$1.61	$1.41	$1.48	$1.48	50,281
2020-08-19	$1.54	$1.58	$1.49	$1.58	$1.58	55,027
2020-08-18	$1.76	$1.76	$1.47	$1.47	$1.47	52,574
2020-08-17	$1.57	$1.62	$1.47	$1.51	$1.51	85,170
2020-08-14	$1.69	$1.69	$1.56	$1.60	$1.60	56,771
2020-08-13	$1.57	$1.69	$1.57	$1.65	$1.65	34,511
2020-08-12	$1.63	$1.70	$1.60	$1.60	$1.60	31,084
2020-08-11	$1.65	$1.72	$1.60	$1.62	$1.62	81,010
2020-08-10	$1.69	$1.73	$1.65	$1.67	$1.67	123,085
2020-08-07	$1.74	$1.74	$1.62	$1.67	$1.67	98,102
2020-08-06	$1.75	$1.78	$1.74	$1.74	$1.74	44,851
2020-08-05	$1.77	$1.83	$1.75	$1.75	$1.75	63,865
2020-08-04	$1.77	$1.81	$1.75	$1.81	$1.81	48,844
2020-08-03	$1.70	$1.84	$1.70	$1.75	$1.75	80,540
2020-07-31	$1.79	$1.80	$1.70	$1.78	$1.78	259,979
2020-07-30	$1.61	$1.81	$1.55	$1.80	$1.80	403,766
2020-07-29	$1.79	$1.95	$1.63	$1.71	$1.71	254,144
2020-07-28	$1.75	$1.80	$1.61	$1.71	$1.71	373,826
2020-07-27	$1.61	$1.86	$1.57	$1.86	$1.86	1,429,325
2020-07-24	$2.04	$2.48	$1.62	$1.77	$1.77	60,656,780
2020-07-23	$1.11	$1.19	$1.10	$1.15	$1.15	51,809
2020-07-22	$1.10	$1.17	$1.10	$1.14	$1.14	31,894
2020-07-21	$1.20	$1.20	$1.10	$1.16	$1.16	30,637
2020-07-20	$1.17	$1.23	$1.10	$1.12	$1.12	60,303
2020-07-17	$1.18	$1.24	$1.16	$1.19	$1.19	172,800
2020-07-16	$1.09	$1.16	$1.06	$1.15	$1.15	72,300
2020-07-15	$1.00	$1.10	$1.00	$1.08	$1.08	54,800
2020-07-14	$1.01	$1.03	$0.96	$1.00	$1.00	87,800
2020-07-13	$1.05	$1.07	$1.01	$1.03	$1.03	76,700
2020-07-10	$1.11	$1.15	$1.05	$1.07	$1.07	101,500
2020-07-09	$1.20	$1.22	$1.11	$1.12	$1.12	124,100
2020-07-08	$1.11	$1.23	$1.11	$1.19	$1.19	114,900
2020-07-07	$1.12	$1.19	$1.11	$1.11	$1.11	146,500
2020-07-06	$1.12	$1.20	$1.11	$1.14	$1.14	55,200
2020-07-02	$1.07	$1.19	$1.07	$1.14	$1.14	158,100
2020-07-01	$1.15	$1.15	$1.05	$1.08	$1.08	128,400
2020-06-30	$1.08	$1.20	$1.01	$1.10	$1.10	246,200
2020-06-29	$1.15	$1.18	$1.07	$1.11	$1.11	123,100
2020-06-26	$1.23	$1.28	$1.05	$1.14	$1.14	373,818
2020-06-25	$1.41	$1.45	$1.22	$1.24	$1.24	348,202
2020-06-24	$1.20	$1.45	$1.16	$1.30	$1.30	422,478
2020-06-23	$1.23	$1.31	$1.19	$1.26	$1.26	149,141
2020-06-22	$1.15	$1.29	$1.15	$1.26	$1.26	259,134
2020-06-19	$1.26	$1.41	$1.15	$1.24	$1.24	357,066
2020-06-18	$1.17	$1.70	$1.15	$1.35	$1.35	1,927,441
2020-06-17	$1.04	$1.36	$1.01	$1.18	$1.18	428,324
2020-06-16	$1.11	$1.11	$1.01	$1.04	$1.04	100,391
2020-06-15	$0.97	$1.18	$0.80	$1.03	$1.03	261,680
2020-06-12	$1.17	$1.17	$0.96	$0.98	$0.98	160,551
2020-06-11	$1.13	$1.15	$0.95	$1.02	$1.02	260,217
2020-06-10	$1.46	$1.46	$1.01	$1.28	$1.28	716,593
2020-06-09	$0.93	$1.93	$0.87	$1.62	$1.62	5,024,333
2020-06-08	$0.87	$0.97	$0.87	$0.90	$0.90	316,609
2020-06-05	$0.78	$0.85	$0.78	$0.83	$0.83	152,220
2020-06-04	$0.76	$0.80	$0.73	$0.76	$0.76	89,531
2020-06-03	$0.78	$0.83	$0.73	$0.74	$0.74	46,694
2020-06-02	$0.80	$0.87	$0.77	$0.79	$0.79	59,652
2020-06-01	$0.79	$0.85	$0.78	$0.82	$0.82	46,250
2020-05-29	$0.87	$0.87	$0.74	$0.77	$0.77	51,947
2020-05-28	$0.94	$1.09	$0.80	$0.89	$0.89	112,712
2020-05-27	$0.75	$0.95	$0.69	$0.82	$0.82	293,506
2020-05-26	$0.76	$0.76	$0.70	$0.72	$0.72	63,433
2020-05-22	$0.75	$0.80	$0.70	$0.74	$0.74	161,650
2020-05-21	$0.72	$0.72	$0.68	$0.70	$0.70	14,260
2020-05-20	$0.74	$0.77	$0.67	$0.71	$0.71	54,580
2020-05-19	$0.69	$0.74	$0.69	$0.71	$0.71	7,486
2020-05-18	$0.65	$0.70	$0.65	$0.69	$0.69	13,293
2020-05-15	$0.69	$0.73	$0.66	$0.67	$0.67	36,047
2020-05-14	$0.67	$0.75	$0.63	$0.74	$0.74	30,687
2020-05-13	$0.73	$0.76	$0.60	$0.71	$0.71	51,533
2020-05-12	$0.77	$0.80	$0.68	$0.71	$0.71	152,106
2020-05-11	$0.72	$0.90	$0.70	$0.77	$0.77	146,553
2020-05-08	$0.72	$0.72	$0.67	$0.70	$0.70	33,450
2020-05-07	$0.70	$0.71	$0.67	$0.68	$0.68	20,921
2020-05-06	$0.76	$0.76	$0.69	$0.69	$0.69	66,132
2020-05-05	$0.75	$0.79	$0.73	$0.73	$0.73	121,574
2020-05-04	$0.71	$0.79	$0.67	$0.76	$0.76	138,379
2020-05-01	$0.80	$0.82	$0.66	$0.74	$0.74	415,476
2020-04-30	$0.65	$1.11	$0.64	$0.84	$0.84	2,478,533
2020-04-29	$0.62	$0.69	$0.61	$0.65	$0.65	30,172
2020-04-28	$0.60	$0.64	$0.59	$0.61	$0.61	40,912
2020-04-27	$0.60	$0.63	$0.52	$0.59	$0.59	73,156
2020-04-24	$0.51	$0.58	$0.51	$0.55	$0.55	83,443
2020-04-23	$0.52	$0.57	$0.49	$0.52	$0.52	34,307
2020-04-22	$0.51	$0.53	$0.47	$0.50	$0.50	62,594
2020-04-21	$0.55	$0.57	$0.51	$0.51	$0.51	52,549
2020-04-20	$0.66	$0.66	$0.54	$0.55	$0.55	41,585
2020-04-17	$0.58	$0.60	$0.51	$0.55	$0.55	62,950
2020-04-16	$0.65	$0.72	$0.53	$0.58	$0.58	117,059
2020-04-15	$0.56	$1.19	$0.55	$0.75	$0.75	743,884
2020-04-14	$0.55	$0.57	$0.50	$0.55	$0.55	25,063
2020-04-13	$0.61	$0.61	$0.53	$0.53	$0.53	6,471
2020-04-09	$0.50	$0.57	$0.50	$0.57	$0.57	14,169
2020-04-08	$0.54	$0.59	$0.49	$0.50	$0.50	20,362
2020-04-07	$0.50	$0.66	$0.37	$0.52	$0.52	58,248
2020-04-06	$0.53	$0.53	$0.50	$0.50	$0.50	9,304
2020-04-03	$0.50	$0.57	$0.50	$0.53	$0.53	15,489
2020-04-02	$0.56	$0.60	$0.56	$0.56	$0.56	3,382
2020-04-01	$0.52	$0.58	$0.50	$0.55	$0.55	9,855
2020-03-31	$0.50	$0.69	$0.50	$0.51	$0.51	30,650
2020-03-30	$0.55	$0.57	$0.49	$0.49	$0.49	3,103
2020-03-27	$0.65	$0.67	$0.57	$0.57	$0.57	30,860
2020-03-26	$0.50	$0.72	$0.46	$0.70	$0.70	18,505
2020-03-25	$0.52	$0.52	$0.46	$0.46	$0.46	27,703
2020-03-24	$0.55	$0.55	$0.45	$0.48	$0.48	6,504
2020-03-23	$0.48	$0.49	$0.40	$0.46	$0.46	34,290
2020-03-20	$0.53	$0.53	$0.48	$0.50	$0.50	18,635
2020-03-19	$0.50	$0.54	$0.48	$0.53	$0.53	5,529
2020-03-18	$0.58	$0.58	$0.51	$0.53	$0.53	8,169
2020-03-17	$0.62	$0.62	$0.52	$0.56	$0.56	6,426
2020-03-16	$0.65	$0.68	$0.51	$0.51	$0.51	5,609
2020-03-13	$0.60	$0.69	$0.58	$0.58	$0.58	7,792
2020-03-12	$0.55	$0.74	$0.50	$0.50	$0.50	51,102
2020-03-11	$0.77	$0.77	$0.72	$0.76	$0.76	5,450
2020-03-10	$0.84	$0.84	$0.71	$0.77	$0.77	71,117
2020-03-09	$0.84	$0.84	$0.80	$0.81	$0.81	52,814
2020-03-06	$0.84	$0.89	$0.84	$0.85	$0.85	14,743
2020-03-05	$0.85	$0.90	$0.82	$0.87	$0.87	77,851
2020-03-04	$1.45	$1.45	$0.70	$0.99	$0.99	744,495
2020-03-03	$1.45	$1.48	$1.45	$1.46	$1.46	8,631
2020-03-02	$1.41	$1.44	$1.41	$1.44	$1.44	6,732
2020-02-28	$1.49	$1.50	$1.41	$1.41	$1.41	31,491
2020-02-27	$1.57	$1.57	$1.49	$1.49	$1.49	9,350
2020-02-26	$1.55	$1.57	$1.48	$1.53	$1.53	24,364
2020-02-25	$1.70	$1.72	$1.53	$1.53	$1.53	69,346
2020-02-24	$1.76	$1.78	$1.65	$1.74	$1.74	19,513
2020-02-21	$1.73	$1.82	$1.70	$1.73	$1.73	7,917
2020-02-20	$1.78	$1.83	$1.78	$1.82	$1.82	21,610
2020-02-19	$1.88	$1.94	$1.78	$1.79	$1.79	34,593
2020-02-18	$1.95	$1.95	$1.83	$1.83	$1.83	21,462
2020-02-14	$1.70	$1.95	$1.70	$1.95	$1.95	55,099
2020-02-13	$1.75	$1.79	$1.74	$1.78	$1.78	1,201
2020-02-12	$1.70	$1.79	$1.70	$1.79	$1.79	211
2020-02-11	$1.75	$1.79	$1.72	$1.79	$1.79	2,445
2020-02-10	$1.81	$1.85	$1.71	$1.74	$1.74	9,941
2020-02-07	$1.79	$1.85	$1.75	$1.85	$1.85	9,035
2020-02-06	$1.60	$1.75	$1.58	$1.75	$1.75	15,094
2020-02-05	$1.59	$1.59	$1.57	$1.57	$1.57	600
2020-02-04	$1.63	$1.64	$1.59	$1.59	$1.59	3,067
2020-02-03	$1.58	$1.59	$1.54	$1.57	$1.57	6,674
2020-01-31	$1.66	$1.66	$1.49	$1.55	$1.55	20,370
2020-01-30	$1.70	$1.70	$1.67	$1.70	$1.70	13,500
2020-01-29	$1.70	$1.71	$1.70	$1.71	$1.71	345
2020-01-28	$1.71	$1.72	$1.70	$1.71	$1.71	2,782
2020-01-27	$1.69	$1.71	$1.67	$1.67	$1.67	3,140
2020-01-24	$1.76	$1.76	$1.75	$1.75	$1.75	4,567
2020-01-23	$1.75	$1.75	$1.69	$1.75	$1.75	3,561
2020-01-22	$1.74	$1.74	$1.74	$1.74	$1.74	2
2020-01-21	$1.71	$1.75	$1.71	$1.74	$1.74	3,301
2020-01-17	$1.72	$1.77	$1.72	$1.73	$1.73	1,401
2020-01-16	$1.84	$1.84	$1.76	$1.76	$1.76	5,328
2020-01-15	$1.71	$1.82	$1.71	$1.81	$1.81	9,611
2020-01-14	$1.76	$1.79	$1.71	$1.75	$1.75	11,058
2020-01-13	$1.74	$1.84	$1.74	$1.84	$1.84	325
2020-01-10	$1.78	$1.79	$1.73	$1.76	$1.76	952
2020-01-09	$1.85	$1.85	$1.78	$1.80	$1.80	6,360
2020-01-08	$1.91	$1.91	$1.85	$1.85	$1.85	24,065
2020-01-07	$1.95	$1.95	$1.85	$1.85	$1.85	12,334
2020-01-06	$1.90	$1.95	$1.90	$1.90	$1.90	39,646
2020-01-03	$1.88	$1.91	$1.88	$1.90	$1.90	16,721
2020-01-02	$1.71	$1.86	$1.65	$1.84	$1.84	24,076
2019-12-31	$1.60	$1.70	$1.60	$1.70	$1.70	29,826
2019-12-30	$1.69	$1.69	$1.50	$1.54	$1.54	38,756
2019-12-27	$1.67	$1.69	$1.67	$1.69	$1.69	8,821
2019-12-26	$1.59	$1.68	$1.59	$1.67	$1.67	27,155
2019-12-24	$1.62	$1.62	$1.62	$1.62	$1.62	1,039
2019-12-23	$1.62	$1.62	$1.61	$1.61	$1.61	2,664
2019-12-20	$1.54	$1.64	$1.53	$1.64	$1.64	9,353
2019-12-19	$1.54	$1.60	$1.54	$1.60	$1.60	3,093
2019-12-18	$1.52	$1.54	$1.51	$1.51	$1.51	3,505
2019-12-17	$1.50	$1.51	$1.49	$1.51	$1.51	4,411
2019-12-16	$1.50	$1.55	$1.50	$1.55	$1.55	3,789
2019-12-13	$1.54	$1.56	$1.54	$1.56	$1.56	990
2019-12-12	$1.50	$1.53	$1.47	$1.52	$1.52	6,441
2019-12-11	$1.41	$1.48	$1.41	$1.47	$1.47	2,457
2019-12-10	$1.53	$1.53	$1.42	$1.46	$1.46	17,402
2019-12-09	$1.47	$1.49	$1.47	$1.48	$1.48	6,241
2019-12-06	$1.58	$1.58	$1.46	$1.48	$1.48	9,362
2019-12-05	$1.57	$1.59	$1.52	$1.58	$1.58	4,287
2019-12-04	$1.49	$1.57	$1.49	$1.57	$1.57	13,130
2019-12-03	$1.60	$1.60	$1.48	$1.48	$1.48	9,308
2019-12-02	$1.55	$1.60	$1.45	$1.54	$1.54	32,571
2019-11-29	$1.55	$1.57	$1.51	$1.54	$1.54	2,571
2019-11-27	$1.57	$1.57	$1.54	$1.55	$1.55	22,355
2019-11-26	$1.55	$1.57	$1.54	$1.57	$1.57	25,730
2019-11-25	$1.53	$1.57	$1.53	$1.55	$1.55	10,978
2019-11-22	$1.44	$1.45	$1.38	$1.44	$1.44	6,346
2019-11-21	$1.55	$1.56	$1.55	$1.56	$1.56	5,480
2019-11-20	$1.60	$1.60	$1.55	$1.59	$1.59	10,142
2019-11-19	$1.67	$1.69	$1.63	$1.63	$1.63	1,168
2019-11-18	$1.69	$1.69	$1.69	$1.69	$1.69	220
2019-11-15	$1.67	$1.67	$1.62	$1.63	$1.63	1,195
2019-11-14	$1.70	$1.70	$1.64	$1.64	$1.64	6,601
2019-11-13	$1.70	$1.75	$1.66	$1.72	$1.72	4,756
2019-11-12	$1.62	$1.77	$1.62	$1.69	$1.69	7,993
2019-11-11	$1.70	$1.70	$1.61	$1.69	$1.69	7,015
2019-11-08	$1.65	$1.66	$1.64	$1.66	$1.66	1,426
2019-11-07	$1.58	$1.60	$1.58	$1.60	$1.60	1,970
2019-11-06	$1.60	$1.60	$1.58	$1.60	$1.60	4,327
2019-11-05	$1.57	$1.63	$1.57	$1.61	$1.61	9,271
2019-11-04	$1.64	$1.70	$1.59	$1.60	$1.60	7,801
2019-11-01	$1.66	$1.66	$1.59	$1.59	$1.59	8,840
2019-10-31	$1.59	$1.68	$1.59	$1.60	$1.60	17,223
2019-10-30	$1.66	$1.66	$1.55	$1.58	$1.58	14,855
2019-10-29	$1.70	$1.77	$1.65	$1.65	$1.65	14,480
2019-10-28	$1.76	$1.80	$1.70	$1.71	$1.71	8,547
2019-10-25	$1.70	$1.70	$1.70	$1.70	$1.70	300
2019-10-24	$1.69	$1.74	$1.69	$1.70	$1.70	7,902
2019-10-23	$1.65	$1.71	$1.65	$1.71	$1.71	4,157
2019-10-22	$1.67	$1.67	$1.63	$1.63	$1.63	4,505
2019-10-21	$1.66	$1.66	$1.62	$1.66	$1.66	2,530
2019-10-18	$1.68	$1.68	$1.64	$1.64	$1.64	3,448
2019-10-17	$1.74	$1.74	$1.69	$1.70	$1.70	5,973
2019-10-16	$1.70	$1.70	$1.66	$1.70	$1.70	2,443
2019-10-15	$1.68	$1.69	$1.63	$1.69	$1.69	5,635
2019-10-14	$1.70	$1.70	$1.54	$1.70	$1.70	13,854
2019-10-11	$1.72	$1.76	$1.68	$1.68	$1.68	14,163
2019-10-10	$1.80	$1.80	$1.71	$1.73	$1.73	11,460
2019-10-09	$1.74	$1.85	$1.74	$1.80	$1.80	24,311
2019-10-08	$1.71	$1.83	$1.71	$1.78	$1.78	36,890
2019-10-07	$1.73	$1.85	$1.73	$1.73	$1.73	28,516
2019-10-04	$1.80	$2.05	$1.66	$1.80	$1.80	116,126
2019-10-03	$1.66	$1.85	$1.63	$1.80	$1.80	100,454
2019-10-02	$1.80	$1.80	$1.62	$1.66	$1.66	43,845
2019-10-01	$1.80	$1.86	$1.65	$1.85	$1.85	70,112
2019-09-30	$1.51	$2.01	$1.31	$1.75	$1.75	350,242
2019-09-27	$1.50	$1.60	$1.48	$1.53	$1.53	102,851
2019-09-26	$1.42	$1.50	$1.35	$1.50	$1.50	30,798
2019-09-25	$1.40	$1.40	$1.35	$1.38	$1.38	30,277
2019-09-24	$1.41	$1.45	$1.36	$1.41	$1.41	15,451
2019-09-23	$1.47	$1.47	$1.39	$1.47	$1.47	3,506
2019-09-20	$1.47	$1.47	$1.40	$1.46	$1.46	1,960
2019-09-19	$1.38	$1.54	$1.38	$1.46	$1.46	15,335
2019-09-18	$1.41	$1.46	$1.40	$1.43	$1.43	6,010
2019-09-17	$1.38	$1.44	$1.31	$1.42	$1.42	12,356
2019-09-16	$1.35	$1.40	$1.31	$1.38	$1.38	76,057
2019-09-13	$1.43	$1.43	$1.37	$1.37	$1.37	32,014
2019-09-12	$1.43	$1.56	$1.41	$1.47	$1.47	37,425
2019-09-11	$1.52	$1.52	$1.46	$1.47	$1.47	15,382
2019-09-10	$1.46	$1.55	$1.31	$1.51	$1.51	38,083
2019-09-09	$1.57	$1.57	$1.41	$1.47	$1.47	21,626
2019-09-06	$1.36	$1.60	$1.36	$1.48	$1.48	84,686
2019-09-05	$1.38	$1.39	$1.30	$1.32	$1.32	85,290
2019-09-04	$1.29	$1.74	$1.18	$1.38	$1.38	875,255
2019-09-03	$1.18	$1.40	$1.11	$1.32	$1.32	147,967
2019-08-30	$1.29	$1.29	$1.16	$1.18	$1.18	11,169
2019-08-29	$1.29	$1.33	$1.22	$1.25	$1.25	19,040
2019-08-28	$1.35	$1.42	$1.18	$1.25	$1.25	25,326
2019-08-27	$1.31	$1.31	$1.20	$1.29	$1.29	13,326
2019-08-26	$1.27	$1.40	$1.15	$1.27	$1.27	36,194
2019-08-23	$1.25	$1.34	$1.24	$1.29	$1.29	29,203
2019-08-22	$1.29	$1.37	$1.25	$1.27	$1.27	19,043
2019-08-21	$1.38	$1.41	$1.28	$1.31	$1.31	20,724
2019-08-20	$1.39	$1.42	$1.34	$1.39	$1.39	12,831
2019-08-19	$1.42	$1.45	$1.27	$1.39	$1.39	25,635
2019-08-16	$1.31	$1.62	$1.21	$1.44	$1.44	54,921
2019-08-15	$1.35	$1.38	$1.31	$1.33	$1.33	15,460
2019-08-14	$1.46	$1.50	$1.35	$1.38	$1.38	53,747
2019-08-13	$1.45	$1.54	$1.44	$1.47	$1.47	28,040
2019-08-12	$1.64	$1.66	$1.45	$1.50	$1.50	41,105
2019-08-09	$1.61	$1.61	$1.56	$1.61	$1.61	27,410
2019-08-08	$1.65	$1.68	$1.61	$1.61	$1.61	75,131
2019-08-07	$1.70	$1.70	$1.63	$1.65	$1.65	34,093
2019-08-06	$1.63	$1.66	$1.62	$1.65	$1.65	37,316
2019-08-05	$1.61	$1.64	$1.61	$1.63	$1.63	10,860
2019-08-02	$1.70	$1.70	$1.60	$1.62	$1.62	22,451
2019-08-01	$1.87	$1.94	$1.69	$1.69	$1.69	17,648
2019-07-31	$1.97	$2.03	$1.87	$1.89	$1.89	28,070
2019-07-30	$2.07	$2.07	$1.98	$1.98	$1.98	9,666
2019-07-29	$2.06	$2.07	$2.00	$2.07	$2.07	2,769
2019-07-26	$2.06	$2.13	$1.99	$2.03	$2.03	10,561
2019-07-25	$2.01	$2.07	$1.99	$2.00	$2.00	12,144
2019-07-24	$2.06	$2.06	$1.96	$2.00	$2.00	30,444
2019-07-23	$2.16	$2.16	$2.08	$2.08	$2.08	16,446
2019-07-22	$2.18	$2.26	$2.11	$2.12	$2.12	9,877
2019-07-19	$2.19	$2.20	$2.16	$2.18	$2.18	17,581
2019-07-18	$2.25	$2.29	$2.18	$2.18	$2.18	5,454
2019-07-17	$2.18	$2.18	$2.18	$2.18	$2.18	457
2019-07-16	$2.32	$2.33	$2.17	$2.21	$2.21	13,131
2019-07-15	$2.54	$2.54	$2.31	$2.33	$2.33	2,731
2019-07-12	$2.55	$2.55	$2.28	$2.46	$2.46	10,834
2019-07-11	$2.65	$2.65	$2.52	$2.56	$2.56	1,931
2019-07-10	$2.45	$2.65	$2.45	$2.57	$2.57	3,815
2019-07-09	$2.34	$2.34	$2.34	$2.34	$2.34	0
2019-07-08	$2.46	$2.46	$2.34	$2.34	$2.34	1,000
2019-07-05	$2.40	$2.46	$2.40	$2.46	$2.46	1,318
2019-07-03	$2.50	$2.50	$2.47	$2.47	$2.47	3,862
2019-07-02	$2.54	$2.54	$2.50	$2.50	$2.50	1,338
2019-07-01	$2.46	$2.50	$2.46	$2.50	$2.50	865
2019-06-28	$2.34	$2.48	$2.34	$2.42	$2.42	22,205
2019-06-27	$2.31	$2.44	$2.31	$2.34	$2.34	4,100
2019-06-26	$2.29	$2.38	$2.26	$2.27	$2.27	3,052
2019-06-25	$2.27	$2.33	$2.18	$2.21	$2.21	98,124
2019-06-24	$2.57	$2.57	$2.27	$2.27	$2.27	33,357
2019-06-21	$2.66	$2.74	$2.43	$2.46	$2.46	23,690
2019-06-20	$2.66	$2.67	$2.55	$2.55	$2.55	10,431
2019-06-19	$2.77	$2.77	$2.57	$2.58	$2.58	16,256
2019-06-18	$2.72	$2.78	$2.62	$2.62	$2.62	10,202
2019-06-17	$2.84	$2.84	$2.64	$2.69	$2.69	31,281
2019-06-14	$2.89	$2.90	$2.89	$2.90	$2.90	500
2019-06-13	$2.93	$2.93	$2.93	$2.93	$2.93	2,343
2019-06-12	$2.98	$2.98	$2.93	$2.93	$2.93	1,000
2019-06-11	$3.00	$3.00	$3.00	$3.00	$3.00	37
2019-06-10	$2.99	$3.00	$2.99	$3.00	$3.00	1,272
2019-06-07	$3.04	$3.04	$3.00	$3.02	$3.02	2,274
2019-06-06	$3.15	$3.15	$3.15	$3.15	$3.15	100
2019-06-05	$3.25	$3.25	$3.02	$3.02	$3.02	9,922
2019-06-04	$3.20	$3.26	$3.12	$3.12	$3.12	1,985
2019-06-03	$3.15	$3.17	$3.05	$3.05	$3.05	4,847
2019-05-31	$3.31	$3.31	$3.31	$3.31	$3.31	118
2019-05-30	$3.25	$3.25	$3.25	$3.25	$3.25	4,402
2019-05-29	$3.20	$3.24	$3.20	$3.24	$3.24	1,053
2019-05-28	$3.31	$3.40	$3.17	$3.17	$3.17	16,138
2019-05-24	$3.66	$3.66	$3.45	$3.45	$3.45	16,916
2019-05-23	$3.61	$3.62	$3.51	$3.56	$3.56	1,800
2019-05-22	$3.77	$3.78	$3.50	$3.52	$3.52	72,410
2019-05-21	$3.88	$3.94	$3.76	$3.85	$3.85	1,799
2019-05-20	$3.70	$3.75	$3.65	$3.74	$3.74	25,894
2019-05-17	$3.88	$3.88	$3.70	$3.75	$3.75	17,103
2019-05-16	$3.90	$3.94	$3.87	$3.87	$3.87	1,102
2019-05-15	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-05-14	$4.00	$4.00	$4.00	$4.00	$4.00	1
2019-05-13	$4.01	$4.02	$4.00	$4.00	$4.00	4,316
2019-05-10	$4.10	$4.10	$4.10	$4.10	$4.10	0
2019-05-09	$4.20	$4.20	$4.10	$4.10	$4.10	400
2019-05-08	$4.24	$4.24	$4.19	$4.19	$4.19	3,689
2019-05-07	$4.25	$4.42	$4.25	$4.40	$4.40	28,490
2019-05-06	$4.25	$4.25	$4.25	$4.25	$4.25	327
2019-05-03	$4.12	$4.12	$4.12	$4.12	$4.12	30
2019-05-02	$4.14	$4.14	$4.12	$4.12	$4.12	513
2019-05-01	$4.07	$4.14	$4.07	$4.14	$4.14	495
2019-04-30	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-04-29	$4.00	$4.00	$4.00	$4.00	$4.00	428
2019-04-26	$3.90	$3.90	$3.90	$3.90	$3.90	500
2019-04-25	$3.80	$3.92	$3.80	$3.92	$3.92	889
2019-04-24	$4.02	$4.06	$4.00	$4.00	$4.00	1,735
2019-04-23	$4.29	$4.31	$4.25	$4.25	$4.25	1,410
2019-04-22	$4.02	$4.02	$4.02	$4.02	$4.02	626
2019-04-18	$4.07	$4.23	$4.07	$4.17	$4.17	4,925
2019-04-17	$4.37	$4.45	$4.17	$4.17	$4.17	1,698
2019-04-16	$4.55	$4.55	$4.55	$4.55	$4.55	200
2019-04-15	$4.55	$4.55	$4.55	$4.55	$4.55	1,141
2019-04-12	$4.59	$4.59	$4.59	$4.59	$4.59	202
2019-04-11	$4.87	$4.87	$4.37	$4.54	$4.54	3,258
2019-04-10	$4.92	$4.97	$4.90	$4.90	$4.90	2,635
2019-04-09	$4.87	$4.87	$4.87	$4.87	$4.87	3
2019-04-08	$4.87	$4.87	$4.87	$4.87	$4.87	19
2019-04-05	$4.87	$4.87	$4.87	$4.87	$4.87	0
2019-04-04	$4.87	$4.87	$4.87	$4.87	$4.87	37
2019-04-03	$4.87	$4.87	$4.87	$4.87	$4.87	704
2019-04-02	$4.97	$4.97	$4.97	$4.97	$4.97	0
2019-04-01	$4.97	$4.97	$4.97	$4.97	$4.97	293
2019-03-29	$5.15	$5.15	$5.15	$5.15	$5.15	324
2019-03-28	$5.23	$5.23	$5.23	$5.23	$5.23	54
2019-03-27	$5.23	$5.23	$5.23	$5.23	$5.23	57
2019-03-26	$5.23	$5.23	$5.23	$5.23	$5.23	52
2019-03-25	$5.23	$5.23	$5.23	$5.23	$5.23	200
2019-03-22	$5.04	$5.04	$5.04	$5.04	$5.04	3
2019-03-21	$5.06	$5.06	$4.65	$5.04	$5.04	910
2019-03-20	$4.86	$4.86	$4.86	$4.86	$4.86	56
2019-03-19	$4.84	$4.94	$4.68	$4.86	$4.86	1,782
2019-03-18	$5.00	$5.00	$4.97	$4.97	$4.97	2,524
2019-03-15	$5.00	$5.00	$4.98	$4.98	$4.98	496
2019-03-14	$5.15	$5.15	$5.15	$5.15	$5.15	137
2019-03-13	$4.97	$5.24	$4.95	$5.24	$5.24	9,445
2019-03-12	$5.10	$5.10	$5.10	$5.10	$5.10	134
2019-03-11	$5.16	$5.16	$5.16	$5.16	$5.16	181
2019-03-08	$5.40	$5.42	$5.36	$5.36	$5.36	1,842
2019-03-07	$5.63	$5.63	$5.49	$5.50	$5.50	2,189
2019-03-06	$5.63	$5.63	$5.63	$5.63	$5.63	46
2019-03-05	$5.63	$5.63	$5.63	$5.63	$5.63	1
2019-03-04	$5.60	$5.63	$5.60	$5.63	$5.63	342
2019-03-01	$5.41	$5.41	$5.41	$5.41	$5.41	389
2019-02-28	$5.36	$5.36	$5.36	$5.36	$5.36	116
2019-02-27	$5.67	$5.67	$5.36	$5.36	$5.36	336
2019-02-26	$5.80	$5.86	$5.67	$5.83	$5.83	1,059
2019-02-25	$5.79	$5.79	$5.64	$5.64	$5.64	810
2019-02-22	$5.93	$6.01	$5.93	$5.95	$5.95	1,867
2019-02-21	$5.98	$6.06	$5.90	$5.93	$5.93	1,520
2019-02-20	$1.21	$1.22	$1.15	$1.17	$5.83	2,673
2019-02-19	$1.15	$1.15	$0.92	$1.15	$5.75	2,979
2019-02-15	$1.13	$1.13	$1.13	$1.13	$5.65	36
2019-02-14	$1.04	$1.24	$0.89	$1.11	$5.55	6,031
2019-02-13	$1.06	$1.12	$1.06	$1.08	$5.41	2,882
2019-02-12	$1.05	$1.06	$1.03	$1.03	$5.15	226
2019-02-11	$1.13	$1.13	$1.03	$1.03	$5.15	5,617
2019-02-08	$1.15	$1.15	$1.15	$1.15	$5.75	76
2019-02-07	$1.15	$1.15	$1.15	$1.15	$5.75	26
2019-02-06	$1.23	$1.23	$1.16	$1.16	$5.80	615
2019-02-05	$1.25	$1.25	$1.15	$1.15	$5.75	155
2019-02-04	$1.21	$1.21	$1.21	$1.21	$6.05	12
2019-02-01	$1.19	$1.21	$1.19	$1.21	$6.05	3,820
2019-01-31	$1.18	$1.22	$1.11	$1.17	$5.85	1,445
2019-01-30	$1.20	$1.20	$1.13	$1.20	$6.00	481
2019-01-29	$1.27	$1.27	$1.16	$1.16	$5.80	1,516
2019-01-28	$1.28	$1.28	$1.20	$1.20	$6.00	2,609
2019-01-25	$1.15	$1.31	$1.15	$1.25	$6.25	1,922
2019-01-24	$1.13	$1.20	$1.13	$1.20	$6.00	2,217
2019-01-23	$1.14	$1.14	$1.14	$1.14	$5.70	1
2019-01-22	$1.08	$1.15	$1.07	$1.14	$5.70	2,069
2019-01-18	$1.03	$1.09	$1.02	$1.05	$5.26	3,681
2019-01-17	$0.99	$1.03	$0.99	$1.00	$4.98	906
2019-01-16	$0.99	$0.99	$0.99	$0.99	$4.96	29
2019-01-15	$0.95	$1.04	$0.95	$1.04	$5.20	725
2019-01-14	$1.02	$1.04	$0.94	$0.94	$4.70	1,083
2019-01-11	$0.98	$1.02	$0.98	$1.02	$5.10	2,284
2019-01-10	$0.99	$0.99	$0.98	$0.98	$4.90	65
2019-01-09	$0.97	$0.98	$0.87	$0.98	$4.90	8,479
2019-01-08	$0.98	$0.98	$0.94	$0.95	$4.75	374
2019-01-07	$0.86	$0.96	$0.86	$0.92	$4.60	3,408
2019-01-04	$0.90	$0.90	$0.86	$0.87	$4.36	4,637
2019-01-03	$0.88	$0.90	$0.88	$0.90	$4.50	103
2019-01-02	$0.84	$0.88	$0.84	$0.85	$4.25	5,486
2018-12-31	$0.81	$0.82	$0.77	$0.79	$3.94	9,220
2018-12-28	$0.75	$0.84	$0.75	$0.82	$4.10	5,462
2018-12-27	$0.79	$0.82	$0.75	$0.75	$3.75	9,575
2018-12-26	$0.80	$0.84	$0.75	$0.75	$3.75	7,699
2018-12-24	$0.80	$0.82	$0.80	$0.81	$4.05	4,200
2018-12-21	$0.82	$0.90	$0.81	$0.81	$4.05	4,020
2018-12-20	$0.82	$0.82	$0.82	$0.82	$4.11	2
2018-12-19	$0.82	$0.85	$0.82	$0.82	$4.11	15,868
2018-12-18	$0.82	$0.90	$0.82	$0.87	$4.35	8,049
2018-12-17	$0.87	$0.87	$0.82	$0.86	$4.30	4,821
2018-12-14	$0.90	$0.90	$0.89	$0.90	$4.49	169
2018-12-13	$0.89	$0.89	$0.89	$0.89	$4.45	28
2018-12-12	$0.90	$0.90	$0.87	$0.90	$4.50	423
2018-12-11	$0.90	$0.90	$0.90	$0.90	$4.50	460
2018-12-10	$0.90	$0.94	$0.85	$0.87	$4.35	5,883
2018-12-07	$0.84	$0.90	$0.84	$0.90	$4.50	920
2018-12-06	$0.90	$0.91	$0.86	$0.90	$4.50	10,312
2018-12-04	$0.97	$1.00	$0.90	$0.90	$4.50	2,593
2018-12-03	$1.00	$1.01	$0.94	$1.00	$5.00	2,960
2018-11-30	$0.91	$0.99	$0.91	$0.99	$4.95	1,990
2018-11-29	$0.93	$0.96	$0.93	$0.96	$4.80	526
2018-11-28	$0.95	$1.01	$0.95	$1.00	$5.00	414
2018-11-27	$0.97	$1.00	$0.94	$1.00	$5.00	1,160
2018-11-26	$0.98	$0.98	$0.98	$0.98	$4.90	860
2018-11-23	$1.01	$1.04	$1.01	$1.01	$5.07	2,540
2018-11-21	$1.03	$1.03	$1.02	$1.02	$5.09	2,401
2018-11-20	$1.03	$1.04	$1.02	$1.02	$5.10	1,540
2018-11-19	$1.01	$1.04	$1.01	$1.02	$5.10	366
2018-11-16	$1.01	$1.01	$1.01	$1.01	$5.05	0
2018-11-15	$1.04	$1.04	$1.00	$1.01	$5.04	4,339
2018-11-14	$0.85	$1.01	$0.82	$1.00	$5.00	50,260
2018-11-13	$1.05	$1.05	$0.98	$0.99	$4.95	6,171
2018-11-12	$1.08	$1.08	$1.07	$1.07	$5.35	2,192
2018-11-09	$1.16	$1.16	$1.09	$1.09	$5.45	4,901
2018-11-08	$1.17	$1.20	$1.17	$1.20	$6.00	660
2018-11-07	$1.17	$1.23	$1.17	$1.23	$6.15	320
2018-11-06	$1.19	$1.22	$1.16	$1.21	$6.07	9,324
2018-11-05	$1.18	$1.25	$1.18	$1.25	$6.25	303
2018-11-02	$1.25	$1.25	$1.25	$1.25	$6.25	220
2018-11-01	$1.24	$1.24	$1.24	$1.24	$6.20	108
2018-10-31	$1.16	$1.20	$1.16	$1.19	$5.96	1,990
2018-10-30	$1.23	$1.23	$1.19	$1.19	$5.95	1,624
2018-10-29	$1.23	$1.23	$1.23	$1.23	$6.17	0
2018-10-26	$1.22	$1.25	$1.22	$1.23	$6.17	2,613
2018-10-25	$1.25	$1.25	$1.24	$1.24	$6.20	40
2018-10-24	$1.23	$1.25	$1.23	$1.24	$6.20	530
2018-10-23	$1.20	$1.20	$1.18	$1.20	$6.00	4,293
2018-10-22	$1.22	$1.23	$1.22	$1.23	$6.15	1,309
2018-10-19	$1.23	$1.28	$1.22	$1.23	$6.13	1,237
2018-10-18	$1.28	$1.28	$1.28	$1.28	$6.40	0
2018-10-17	$1.24	$1.28	$1.22	$1.28	$6.40	2,270
2018-10-16	$1.28	$1.28	$1.25	$1.25	$6.25	163
2018-10-15	$1.22	$1.28	$1.22	$1.28	$6.40	182
2018-10-12	$1.22	$1.28	$1.22	$1.24	$6.22	5,220
2018-10-11	$1.24	$1.25	$1.24	$1.25	$6.24	10,455
2018-10-10	$1.25	$1.26	$1.21	$1.21	$6.06	8,473
2018-10-09	$1.28	$1.30	$1.28	$1.30	$6.50	483
2018-10-08	$1.26	$1.32	$1.26	$1.31	$6.55	340
2018-10-05	$1.33	$1.33	$1.25	$1.28	$6.40	3,338
2018-10-04	$1.32	$1.33	$1.27	$1.30	$6.50	704
2018-10-03	$1.33	$1.34	$1.27	$1.30	$6.50	4,468
2018-10-02	$1.32	$1.33	$1.30	$1.31	$6.55	865
2018-10-01	$1.37	$1.38	$1.27	$1.27	$6.35	9,371
2018-09-28	$1.37	$1.38	$1.37	$1.37	$6.85	585
2018-09-27	$1.43	$1.43	$1.36	$1.38	$6.90	3,107
2018-09-26	$1.44	$1.47	$1.39	$1.42	$7.10	13,928
2018-09-25	$1.43	$1.48	$1.41	$1.43	$7.15	8,318
2018-09-24	$1.44	$1.56	$1.40	$1.43	$7.15	4,847
2018-09-21	$1.50	$1.50	$1.42	$1.48	$7.39	37,426
2018-09-20	$1.50	$1.50	$1.48	$1.50	$7.50	1,590
2018-09-19	$1.46	$1.55	$1.46	$1.50	$7.50	1,840
2018-09-18	$1.51	$1.57	$1.47	$1.50	$7.50	3,678
2018-09-17	$1.55	$1.55	$1.48	$1.50	$7.50	55,158
2018-09-14	$1.61	$1.61	$1.53	$1.58	$7.90	7,406
2018-09-13	$1.65	$1.65	$1.51	$1.56	$7.80	19,694
2018-09-12	$1.52	$1.60	$1.52	$1.59	$7.95	1,609
2018-09-11	$1.51	$1.59	$1.51	$1.51	$7.55	3,077
2018-09-10	$1.52	$1.55	$1.51	$1.55	$7.75	2,761
2018-09-07	$1.52	$1.55	$1.51	$1.55	$7.75	5,402
2018-09-06	$1.51	$1.55	$1.50	$1.52	$7.61	3,311
2018-09-05	$1.49	$1.49	$1.49	$1.49	$7.45	0
2018-09-04	$1.50	$1.55	$1.49	$1.49	$7.45	1,380
2018-08-31	$1.52	$1.54	$1.46	$1.54	$7.71	8,932
2018-08-30	$1.53	$1.53	$1.52	$1.52	$7.60	580
2018-08-29	$1.54	$1.57	$1.51	$1.54	$7.70	3,932
2018-08-28	$1.60	$1.60	$1.51	$1.51	$7.55	3,836
2018-08-27	$1.50	$1.54	$1.50	$1.54	$7.70	3,810
2018-08-24	$1.50	$1.54	$1.50	$1.54	$7.69	749
2018-08-23	$1.53	$1.53	$1.53	$1.53	$7.65	0
2018-08-22	$1.49	$1.54	$1.49	$1.53	$7.65	798
2018-08-21	$1.48	$1.54	$1.48	$1.50	$7.50	4,881
2018-08-20	$1.49	$1.54	$1.48	$1.54	$7.68	580
2018-08-17	$1.50	$1.54	$1.48	$1.54	$7.70	2,174
2018-08-16	$1.48	$1.48	$1.48	$1.48	$7.40	0
2018-08-15	$1.47	$1.50	$1.45	$1.48	$7.40	3,181
2018-08-14	$1.47	$1.51	$1.47	$1.51	$7.56	580
2018-08-13	$1.60	$1.60	$1.45	$1.51	$7.55	1,242
2018-08-10	$1.47	$1.57	$1.47	$1.57	$7.85	1,228
2018-08-09	$1.50	$1.50	$1.42	$1.42	$7.10	1,240
2018-08-08	$1.51	$1.51	$1.51	$1.51	$7.57	0
2018-08-07	$1.51	$1.51	$1.48	$1.51	$7.57	300
2018-08-06	$1.53	$1.56	$1.53	$1.55	$7.76	196
2018-08-03	$1.50	$1.50	$1.50	$1.50	$7.50	54
2018-08-02	$1.56	$1.56	$1.56	$1.56	$7.80	0
2018-08-01	$1.52	$1.56	$1.47	$1.56	$7.80	228
2018-07-31	$1.52	$1.52	$1.50	$1.50	$7.50	67
2018-07-30	$1.58	$1.58	$1.57	$1.57	$7.85	67
2018-07-27	$1.55	$1.58	$1.53	$1.53	$7.65	2,060
2018-07-26	$1.56	$1.56	$1.56	$1.56	$7.80	0
2018-07-25	$1.53	$1.56	$1.53	$1.56	$7.80	102
2018-07-24	$1.59	$1.59	$1.59	$1.59	$7.95	0
2018-07-23	$1.59	$1.59	$1.57	$1.59	$7.95	1,317
2018-07-20	$1.59	$1.60	$1.54	$1.54	$7.72	175
2018-07-19	$1.55	$1.60	$1.53	$1.59	$7.95	6,003
2018-07-18	$1.49	$1.58	$1.49	$1.51	$7.55	2,634
2018-07-17	$1.59	$1.61	$1.52	$1.53	$7.65	1,122
2018-07-16	$1.55	$1.58	$1.42	$1.58	$7.90	3,788
2018-07-13	$1.55	$1.58	$1.51	$1.51	$7.55	10,140
2018-07-12	$1.55	$1.61	$1.51	$1.60	$8.00	910
2018-07-11	$1.60	$1.62	$1.51	$1.60	$8.00	15,348
2018-07-10	$1.60	$1.62	$1.57	$1.58	$7.90	5,720
2018-07-09	$1.67	$1.67	$1.58	$1.62	$8.10	4,678
2018-07-06	$1.63	$1.63	$1.63	$1.63	$8.15	1,216
2018-07-05	$1.61	$1.64	$1.58	$1.62	$8.10	943
2018-07-03	$1.60	$1.65	$1.60	$1.65	$8.25	151
2018-07-02	$1.61	$1.64	$1.60	$1.60	$8.00	773
2018-06-29	$1.59	$1.59	$1.59	$1.59	$7.95	0
2018-06-28	$1.59	$1.59	$1.59	$1.59	$7.95	0
2018-06-27	$1.70	$1.76	$1.57	$1.59	$7.95	1,169
2018-06-26	$1.67	$1.72	$1.60	$1.70	$8.50	7,332
2018-06-25	$1.64	$1.64	$1.64	$1.64	$8.20	0
2018-06-22	$1.64	$1.65	$1.60	$1.64	$8.20	1,442
2018-06-21	$1.66	$1.67	$1.62	$1.66	$8.30	661
2018-06-20	$1.62	$1.69	$1.62	$1.63	$8.15	1,860
2018-06-19	$1.65	$1.65	$1.65	$1.65	$8.25	140
2018-06-18	$1.62	$1.65	$1.62	$1.65	$8.25	334
2018-06-15	$1.61	$1.65	$1.56	$1.60	$8.00	3,708
2018-06-14	$1.60	$1.68	$1.60	$1.60	$8.00	36,999
2018-06-13	$1.56	$1.61	$1.48	$1.56	$7.80	70,771
2018-06-12	$1.63	$1.64	$1.58	$1.58	$7.90	22,779
2018-06-11	$1.62	$1.69	$1.60	$1.66	$8.30	10,912
2018-06-08	$1.61	$1.67	$1.61	$1.63	$8.15	1,905
2018-06-07	$1.63	$1.65	$1.63	$1.64	$8.20	3,560
2018-06-06	$1.62	$1.69	$1.62	$1.68	$8.40	310
2018-06-05	$1.61	$1.67	$1.59	$1.66	$8.30	6,102
2018-06-04	$1.62	$1.65	$1.62	$1.65	$8.25	100
2018-06-01	$1.63	$1.68	$1.63	$1.66	$8.30	207
2018-05-31	$1.64	$1.64	$1.55	$1.59	$7.95	2,334
2018-05-30	$1.57	$1.63	$1.57	$1.61	$8.05	2,100
2018-05-29	$1.67	$1.72	$1.50	$1.56	$7.78	4,851
2018-05-25	$1.71	$1.71	$1.60	$1.65	$8.25	5,120
2018-05-24	$1.64	$1.74	$1.64	$1.70	$8.50	6,309
2018-05-23	$1.64	$1.64	$1.64	$1.64	$8.20	0
2018-05-22	$1.64	$1.64	$1.64	$1.64	$8.20	160
2018-05-21	$1.55	$1.67	$1.55	$1.62	$8.10	3,181
2018-05-18	$1.66	$1.66	$1.59	$1.60	$8.00	5,486
2018-05-17	$1.61	$1.63	$1.55	$1.60	$8.02	1,726
2018-05-16	$1.56	$1.60	$1.54	$1.56	$7.80	10,903
2018-05-15	$1.55	$1.56	$1.49	$1.55	$7.75	10,878
2018-05-14	$1.51	$1.59	$1.51	$1.55	$7.75	11,946
2018-05-11	$1.61	$1.66	$1.58	$1.60	$8.00	6,663
2018-05-10	$1.57	$1.60	$1.51	$1.55	$7.75	17,450
2018-05-09	$1.61	$1.61	$1.53	$1.60	$8.00	8,175
2018-05-08	$1.64	$1.64	$1.62	$1.62	$8.10	580
2018-05-07	$1.72	$1.72	$1.68	$1.68	$8.41	565
2018-05-04	$1.69	$1.69	$1.69	$1.69	$8.45	0
2018-05-03	$1.65	$1.71	$1.65	$1.69	$8.45	1,082
2018-05-02	$1.67	$1.67	$1.65	$1.65	$8.25	784
2018-05-01	$1.64	$1.66	$1.64	$1.65	$8.25	1,355
2018-04-30	$1.67	$1.72	$1.63	$1.64	$8.20	1,136
2018-04-27	$1.67	$1.72	$1.64	$1.70	$8.50	1,754
2018-04-26	$1.64	$1.69	$1.63	$1.67	$8.35	1,170
2018-04-25	$1.61	$1.70	$1.61	$1.69	$8.45	1,270
2018-04-24	$1.67	$1.67	$1.67	$1.67	$8.35	0
2018-04-23	$1.63	$1.67	$1.58	$1.67	$8.35	862
2018-04-20	$1.66	$1.74	$1.62	$1.62	$8.10	1,420
2018-04-19	$1.71	$1.71	$1.71	$1.71	$8.55	0
2018-04-18	$1.69	$1.74	$1.66	$1.71	$8.55	1,515
2018-04-17	$1.67	$1.72	$1.65	$1.72	$8.60	1,171
2018-04-16	$1.68	$1.68	$1.59	$1.62	$8.10	4,014
2018-04-13	$1.69	$1.74	$1.68	$1.70	$8.52	2,614
2018-04-12	$1.65	$1.72	$1.65	$1.69	$8.46	1,565
2018-04-11	$1.65	$1.70	$1.59	$1.62	$8.10	17,574
2018-04-10	$1.60	$1.70	$1.59	$1.65	$8.25	18,803
2018-04-09	$1.63	$1.64	$1.61	$1.61	$8.05	2,100
2018-04-06	$1.63	$1.65	$1.63	$1.65	$8.24	260
2018-04-05	$1.60	$1.70	$1.60	$1.65	$8.25	4,710
2018-04-04	$1.63	$1.70	$1.63	$1.65	$8.25	6,312
2018-04-03	$1.58	$1.71	$1.58	$1.58	$7.90	7,153
2018-04-02	$1.66	$1.70	$1.65	$1.66	$8.30	12,717
2018-03-29	$1.67	$1.67	$1.64	$1.64	$8.20	3,517
2018-03-28	$1.65	$1.71	$1.64	$1.65	$8.25	20,243
2018-03-27	$1.66	$1.66	$1.64	$1.65	$8.25	3,917
2018-03-26	$1.65	$1.65	$1.64	$1.65	$8.25	60
2018-03-23	$1.60	$1.60	$1.60	$1.60	$7.98	88
2018-03-22	$1.62	$1.65	$1.61	$1.61	$8.05	2,476
2018-03-21	$1.57	$1.66	$1.55	$1.64	$8.20	3,260
2018-03-20	$1.59	$1.59	$1.57	$1.57	$7.85	1,022
2018-03-19	$1.54	$1.66	$1.52	$1.60	$8.00	1,808
2018-03-16	$1.56	$1.66	$1.51	$1.59	$7.95	3,206
2018-03-15	$1.62	$1.62	$1.61	$1.61	$8.05	60
2018-03-14	$1.60	$1.61	$1.60	$1.61	$8.05	60
2018-03-13	$1.65	$1.66	$1.65	$1.66	$8.30	114
2018-03-12	$1.59	$1.66	$1.59	$1.62	$8.09	2,094
2018-03-09	$1.65	$1.65	$1.65	$1.65	$8.25	0
2018-03-08	$1.58	$1.66	$1.57	$1.65	$8.25	3,509
2018-03-07	$1.60	$1.66	$1.54	$1.63	$8.15	11,035
2018-03-06	$1.63	$1.63	$1.62	$1.63	$8.15	333
2018-03-05	$1.62	$1.65	$1.60	$1.60	$8.00	894
2018-03-02	$1.66	$1.66	$1.61	$1.65	$8.25	533
2018-03-01	$1.65	$1.65	$1.65	$1.65	$8.25	15
2018-02-28	$1.67	$1.70	$1.62	$1.65	$8.25	1,037
2018-02-27	$1.60	$1.65	$1.60	$1.65	$8.25	4,620
2018-02-26	$1.57	$1.58	$1.54	$1.58	$7.90	680
2018-02-23	$1.55	$1.57	$1.55	$1.57	$7.85	1,420
2018-02-22	$1.55	$1.56	$1.55	$1.56	$7.80	674
2018-02-21	$1.54	$1.57	$1.54	$1.57	$7.85	438
2018-02-20	$1.51	$1.56	$1.49	$1.55	$7.75	834
2018-02-16	$1.53	$1.56	$1.50	$1.50	$7.50	547
2018-02-15	$1.47	$1.55	$1.47	$1.50	$7.50	852
2018-02-14	$1.49	$1.55	$1.49	$1.49	$7.45	462
2018-02-13	$1.53	$1.55	$1.53	$1.54	$7.70	2,264
2018-02-12	$1.45	$1.54	$1.45	$1.50	$7.50	2,208
2018-02-09	$1.49	$1.51	$1.41	$1.41	$7.05	8,680
2018-02-08	$1.57	$1.57	$1.44	$1.44	$7.20	2,794
2018-02-07	$1.49	$1.57	$1.46	$1.57	$7.85	483
2018-02-06	$1.50	$1.51	$1.45	$1.51	$7.55	4,043
2018-02-05	$1.57	$1.58	$1.50	$1.50	$7.49	4,157
2018-02-02	$1.56	$1.64	$1.56	$1.56	$7.80	5,940
2018-02-01	$1.62	$1.67	$1.58	$1.60	$8.00	820
2018-01-31	$1.59	$1.67	$1.56	$1.58	$7.90	10,653
2018-01-30	$1.65	$1.65	$1.55	$1.56	$7.80	2,775
2018-01-29	$1.70	$1.71	$1.59	$1.59	$7.95	11,696
2018-01-26	$1.72	$1.79	$1.72	$1.72	$8.60	2,200
2018-01-25	$1.75	$1.75	$1.71	$1.72	$8.60	1,679
2018-01-24	$1.78	$1.80	$1.74	$1.74	$8.70	1,080
2018-01-23	$1.77	$1.87	$1.77	$1.84	$9.20	451
2018-01-22	$1.79	$1.79	$1.78	$1.78	$8.88	305
2018-01-19	$1.78	$1.79	$1.78	$1.79	$8.95	1,000
2018-01-18	$1.82	$1.84	$1.78	$1.79	$8.95	2,745
2018-01-17	$1.82	$1.85	$1.82	$1.82	$9.10	848
2018-01-16	$1.77	$1.83	$1.77	$1.78	$8.90	1,227
2018-01-12	$1.76	$1.76	$1.69	$1.71	$8.55	1,087
2018-01-11	$1.78	$1.79	$1.74	$1.75	$8.73	1,596
2018-01-10	$1.81	$1.83	$1.74	$1.78	$8.90	5,660
2018-01-09	$1.70	$1.86	$1.70	$1.82	$9.10	502
2018-01-08	$1.85	$1.89	$1.72	$1.73	$8.65	1,180
2018-01-05	$1.76	$1.85	$1.73	$1.85	$9.25	9,759
2018-01-04	$1.85	$1.85	$1.61	$1.74	$8.70	10,552
2018-01-03	$1.60	$1.83	$1.60	$1.81	$9.05	13,522
2018-01-02	$1.60	$1.60	$1.59	$1.59	$7.95	205
2017-12-29	$1.60	$1.63	$1.57	$1.60	$8.00	1,923
2017-12-28	$1.58	$1.60	$1.55	$1.57	$7.85	2,043
2017-12-27	$1.60	$1.66	$1.60	$1.65	$8.25	4,920
2017-12-26	$1.55	$1.55	$1.55	$1.55	$7.75	20
2017-12-22	$1.54	$1.65	$1.54	$1.60	$8.00	4,536
2017-12-21	$1.51	$1.59	$1.51	$1.59	$7.95	2,735
2017-12-20	$1.51	$1.54	$1.50	$1.53	$7.65	1,780
2017-12-19	$1.55	$1.61	$1.50	$1.53	$7.67	4,358
2017-12-18	$1.45	$1.55	$1.45	$1.55	$7.76	6,624
2017-12-15	$1.50	$1.53	$1.46	$1.46	$7.30	12,131
2017-12-14	$1.50	$1.52	$1.49	$1.50	$7.50	12,621
2017-12-13	$1.60	$1.64	$1.50	$1.50	$7.50	11,203
2017-12-12	$1.56	$1.70	$1.53	$1.54	$7.70	11,535
2017-12-11	$1.57	$1.75	$1.57	$1.57	$7.85	3,961
2017-12-08	$1.60	$1.60	$1.55	$1.55	$7.75	244
2017-12-07	$1.59	$1.65	$1.54	$1.63	$8.15	1,515
2017-12-06	$1.55	$1.55	$1.54	$1.55	$7.75	1,313
2017-12-05	$1.51	$1.55	$1.51	$1.54	$7.70	1,931
2017-12-04	$1.57	$1.58	$1.53	$1.54	$7.70	5,438
2017-12-01	$1.59	$1.62	$1.56	$1.59	$7.95	1,449
2017-11-30	$1.62	$1.62	$1.57	$1.60	$8.00	1,689
2017-11-29	$1.58	$1.63	$1.57	$1.59	$7.95	784
2017-11-28	$1.63	$1.64	$1.55	$1.55	$7.75	5,402
2017-11-27	$1.80	$1.80	$1.60	$1.60	$8.00	10,250
2017-11-24	$1.83	$1.86	$1.76	$1.81	$9.05	860
2017-11-22	$1.84	$1.90	$1.84	$1.88	$9.40	569
2017-11-21	$1.81	$1.84	$1.81	$1.82	$9.10	220
2017-11-20	$1.89	$1.94	$1.81	$1.84	$9.20	2,547
2017-11-17	$1.92	$1.98	$1.90	$1.93	$9.65	632
2017-11-16	$1.96	$1.96	$1.89	$1.89	$9.45	875
2017-11-15	$1.96	$1.96	$1.96	$1.96	$9.80	0
2017-11-14	$1.96	$1.97	$1.95	$1.96	$9.80	343
2017-11-13	$2.03	$2.03	$1.95	$1.96	$9.80	1,357
2017-11-10	$2.00	$2.05	$2.00	$2.00	$10.00	515
2017-11-09	$2.00	$2.07	$1.98	$1.98	$9.90	646
2017-11-08	$2.06	$2.09	$2.00	$2.01	$10.05	312
2017-11-07	$1.97	$2.06	$1.97	$2.01	$10.05	143
2017-11-06	$2.00	$2.05	$2.00	$2.00	$10.00	3,425
2017-11-03	$2.05	$2.08	$1.98	$2.00	$10.00	2,470
2017-11-02	$2.02	$2.11	$1.97	$2.11	$10.55	4,067
2017-11-01	$2.04	$2.13	$2.03	$2.08	$10.40	665
2017-10-31	$1.99	$2.07	$1.98	$2.00	$10.00	4,746
2017-10-30	$1.99	$2.05	$1.99	$2.00	$10.00	1,245
2017-10-27	$1.97	$2.09	$1.96	$2.01	$10.05	4,797
2017-10-26	$1.98	$2.04	$1.98	$2.04	$10.20	2,560
2017-10-25	$1.99	$1.99	$1.97	$1.99	$9.95	440
2017-10-24	$1.99	$2.03	$1.99	$2.03	$10.15	292
2017-10-23	$2.03	$2.03	$2.00	$2.00	$10.00	570
2017-10-20	$2.00	$2.03	$1.94	$2.00	$10.00	2,799
2017-10-19	$2.05	$2.09	$2.00	$2.01	$10.05	2,092
2017-10-18	$2.00	$2.10	$1.99	$2.04	$10.20	2,716
2017-10-17	$2.00	$2.04	$2.00	$2.00	$10.00	2,383
2017-10-16	$2.04	$2.10	$1.97	$2.00	$10.00	3,909
2017-10-13	$2.05	$2.09	$2.04	$2.04	$10.20	360
2017-10-12	$2.05	$2.10	$2.05	$2.08	$10.40	910
2017-10-11	$2.08	$2.10	$2.08	$2.10	$10.50	2,300
2017-10-10	$2.14	$2.14	$2.06	$2.06	$10.30	212
2017-10-09	$2.17	$2.17	$2.08	$2.10	$10.50	5,535
2017-10-06	$2.14	$2.14	$2.14	$2.14	$10.70	654
2017-10-05	$2.10	$2.14	$2.06	$2.13	$10.65	2,676
2017-10-04	$1.93	$2.11	$1.93	$2.04	$10.20	10,276
2017-10-03	$1.95	$1.99	$1.91	$1.94	$9.70	9,994
2017-10-02	$2.06	$2.06	$2.00	$2.00	$10.00	6,391
2017-09-29	$1.95	$2.06	$1.94	$2.05	$10.25	5,310
2017-09-28	$2.02	$2.08	$1.90	$2.00	$10.00	29,941
2017-09-27	$2.14	$2.20	$1.90	$2.03	$10.15	8,825
2017-09-26	$2.39	$2.39	$2.09	$2.18	$10.90	6,853
2017-09-25	$2.53	$2.53	$2.35	$2.39	$11.95	11,835
2017-09-22	$2.57	$2.57	$2.49	$2.57	$12.85	7,726
2017-09-21	$2.57	$2.59	$2.51	$2.56	$12.80	2,466
2017-09-20	$2.57	$2.60	$2.54	$2.56	$12.80	2,490
2017-09-19	$2.56	$2.60	$2.56	$2.57	$12.85	4,376
2017-09-18	$2.57	$2.60	$2.57	$2.58	$12.90	420
2017-09-15	$2.52	$2.62	$2.51	$2.62	$13.10	950
2017-09-14	$2.64	$2.64	$2.42	$2.59	$12.96	1,621
2017-09-13	$2.58	$2.63	$2.55	$2.63	$13.15	1,108
2017-09-12	$2.61	$2.65	$2.55	$2.62	$13.10	7,888
2017-09-11	$2.55	$2.55	$2.49	$2.55	$12.75	832
2017-09-08	$2.54	$2.62	$2.54	$2.61	$13.05	760
2017-09-07	$2.56	$2.64	$2.55	$2.56	$12.80	5,560
2017-09-06	$2.60	$2.60	$2.55	$2.57	$12.85	1,560
2017-09-05	$2.55	$2.57	$2.51	$2.55	$12.75	3,635
2017-09-01	$2.55	$2.55	$2.52	$2.55	$12.75	4,521
2017-08-31	$2.56	$2.58	$2.55	$2.56	$12.80	627
2017-08-30	$2.59	$2.60	$2.57	$2.57	$12.85	324
2017-08-29	$2.56	$2.57	$2.56	$2.57	$12.85	80
2017-08-28	$2.60	$2.60	$2.56	$2.60	$13.00	198
2017-08-25	$2.60	$2.60	$2.56	$2.57	$12.85	123
2017-08-24	$2.55	$2.61	$2.55	$2.61	$13.05	186
2017-08-23	$2.60	$2.60	$2.48	$2.56	$12.80	9,204
2017-08-22	$2.56	$2.56	$2.55	$2.56	$12.80	1,161
2017-08-21	$2.60	$2.60	$2.51	$2.56	$12.80	2,570
2017-08-18	$2.56	$2.56	$2.56	$2.56	$12.80	0
2017-08-17	$2.54	$2.60	$2.43	$2.56	$12.80	873
2017-08-16	$2.56	$2.57	$2.43	$2.55	$12.75	5,270
2017-08-15	$2.60	$2.61	$2.58	$2.60	$13.00	13,586
2017-08-14	$2.61	$2.61	$2.60	$2.61	$13.05	1,843
2017-08-11	$2.60	$2.61	$2.55	$2.60	$13.00	10,433
2017-08-10	$2.64	$2.65	$2.55	$2.57	$12.87	22,577
2017-08-09	$2.57	$2.63	$2.57	$2.60	$13.00	799
2017-08-08	$2.61	$2.61	$2.60	$2.60	$13.00	1,792
2017-08-07	$2.66	$2.67	$2.60	$2.60	$13.00	575
2017-08-04	$2.64	$2.71	$2.64	$2.68	$13.40	345
2017-08-03	$2.70	$2.74	$2.60	$2.60	$13.00	974
2017-08-02	$2.68	$2.68	$2.68	$2.68	$13.40	0
2017-08-01	$2.62	$2.68	$2.62	$2.68	$13.40	437
2017-07-31	$2.67	$2.71	$2.60	$2.60	$13.00	280
2017-07-28	$2.62	$2.62	$2.61	$2.61	$13.05	60
2017-07-27	$2.64	$2.72	$2.59	$2.61	$13.05	2,827
2017-07-26	$2.65	$2.68	$2.55	$2.62	$13.10	4,871
2017-07-25	$2.75	$2.78	$2.60	$2.62	$13.10	7,583
2017-07-24	$2.75	$2.79	$2.75	$2.78	$13.90	827
2017-07-21	$2.74	$2.74	$2.74	$2.74	$13.70	22
2017-07-20	$2.68	$2.80	$2.60	$2.75	$13.75	2,438
2017-07-19	$2.78	$2.84	$2.68	$2.72	$13.60	9,680
2017-07-18	$2.78	$2.78	$2.70	$2.72	$13.60	307
2017-07-17	$2.80	$2.81	$2.78	$2.78	$13.90	262
2017-07-14	$2.64	$2.82	$2.60	$2.82	$14.10	23,315
2017-07-13	$2.73	$2.73	$2.66	$2.71	$13.55	1,670
2017-07-12	$2.72	$2.78	$2.72	$2.78	$13.90	680
2017-07-11	$2.79	$2.80	$2.74	$2.74	$13.70	460
2017-07-10	$2.75	$2.79	$2.75	$2.79	$13.95	180
2017-07-07	$2.73	$2.80	$2.70	$2.78	$13.90	4,178
2017-07-06	$2.61	$2.75	$2.53	$2.72	$13.60	3,971
2017-07-05	$2.60	$2.62	$2.53	$2.60	$13.00	5,777
2017-07-03	$2.63	$2.63	$2.63	$2.63	$13.15	26
2017-06-30	$2.62	$2.69	$2.60	$2.65	$13.25	1,280
2017-06-29	$2.61	$2.65	$2.60	$2.60	$13.00	2,220
2017-06-28	$2.57	$2.65	$2.47	$2.64	$13.20	12,891
2017-06-27	$2.76	$2.79	$2.60	$2.64	$13.20	3,352
2017-06-26	$2.72	$2.79	$2.69	$2.74	$13.70	2,762
2017-06-23	$2.61	$2.70	$2.60	$2.66	$13.30	2,156
2017-06-22	$2.78	$2.78	$2.63	$2.63	$13.15	240
2017-06-21	$2.70	$2.78	$2.67	$2.75	$13.75	3,242
2017-06-20	$2.64	$2.70	$2.52	$2.69	$13.45	10,992
2017-06-19	$2.67	$2.70	$2.55	$2.64	$13.20	7,450
2017-06-16	$2.52	$2.70	$2.46	$2.69	$13.45	3,133
2017-06-15	$2.57	$2.63	$2.48	$2.56	$12.80	3,413
2017-06-14	$2.63	$2.65	$2.55	$2.57	$12.83	2,930
2017-06-13	$2.63	$2.65	$2.57	$2.59	$12.95	2,083
2017-06-12	$2.69	$2.69	$2.61	$2.61	$13.05	238
2017-06-09	$2.67	$2.70	$2.64	$2.65	$13.25	1,620
2017-06-08	$2.70	$2.70	$2.63	$2.67	$13.35	2,555
2017-06-07	$2.75	$2.75	$2.69	$2.70	$13.50	453
2017-06-06	$2.60	$3.00	$2.60	$2.74	$13.70	2,582
2017-06-05	$2.50	$2.69	$2.44	$2.66	$13.30	7,451
2017-06-02	$2.53	$2.54	$2.48	$2.51	$12.55	6,813
2017-06-01	$2.49	$2.54	$2.47	$2.52	$12.60	2,179
2017-05-31	$2.36	$2.50	$2.36	$2.50	$12.50	6,138
2017-05-30	$2.49	$2.49	$2.31	$2.44	$12.20	11,693
2017-05-26	$2.68	$2.73	$2.40	$2.54	$12.70	18,680
2017-05-25	$2.70	$2.74	$2.56	$2.68	$13.40	2,852
2017-05-24	$2.68	$2.78	$2.61	$2.73	$13.65	18,657
2017-05-23	$2.52	$2.69	$2.46	$2.66	$13.30	28,214
2017-05-22	$2.55	$2.70	$2.50	$2.61	$13.05	11,955
2017-05-19	$2.60	$2.68	$2.44	$2.60	$13.00	19,122
2017-05-18	$2.90	$2.90	$2.58	$2.67	$13.34	9,791
2017-05-17	$2.96	$2.96	$2.91	$2.93	$14.65	2,135
2017-05-16	$3.10	$3.10	$2.96	$2.96	$14.80	3,860
2017-05-15	$3.10	$3.10	$3.05	$3.06	$15.29	1,591
2017-05-12	$3.04	$3.10	$3.04	$3.08	$15.40	397
2017-05-11	$3.06	$3.08	$3.03	$3.04	$15.20	24,745
2017-05-10	$3.05	$3.09	$3.04	$3.08	$15.40	4,474
2017-05-09	$3.06	$3.16	$3.04	$3.07	$15.35	1,850
2017-05-08	$3.09	$3.11	$3.05	$3.11	$15.55	4,782
2017-05-05	$3.05	$3.05	$3.00	$3.00	$15.02	640
2017-05-04	$2.92	$3.05	$2.92	$3.05	$15.25	1,241
2017-05-03	$3.02	$3.02	$2.91	$2.91	$14.57	2,811
2017-05-02	$3.14	$3.15	$3.07	$3.08	$15.40	2,527
2017-05-01	$3.24	$3.24	$3.13	$3.19	$15.95	5,849
2017-04-28	$3.24	$3.26	$3.19	$3.24	$16.20	4,047
2017-04-27	$3.09	$3.26	$3.03	$3.20	$16.00	2,904
2017-04-26	$3.20	$3.22	$2.94	$3.11	$15.55	8,445
2017-04-25	$3.19	$3.28	$3.13	$3.24	$16.20	5,183
2017-04-24	$3.11	$3.30	$3.07	$3.28	$16.40	7,469
2017-04-21	$3.06	$3.19	$3.00	$3.11	$15.55	5,599
2017-04-20	$3.09	$3.12	$3.00	$3.08	$15.40	3,627
2017-04-19	$3.09	$3.14	$3.03	$3.10	$15.50	2,918
2017-04-18	$3.08	$3.16	$3.02	$3.16	$15.80	4,152
2017-04-17	$3.04	$3.09	$3.04	$3.05	$15.25	1,586
2017-04-13	$2.99	$3.09	$2.99	$3.07	$15.35	2,589
2017-04-12	$3.00	$3.00	$2.90	$2.95	$14.75	2,302
2017-04-11	$3.10	$3.15	$2.95	$3.06	$15.30	8,382
2017-04-10	$2.72	$3.10	$2.65	$3.10	$15.50	29,564
2017-04-07	$2.75	$2.95	$2.65	$2.65	$13.25	2,606
2017-04-06	$2.87	$2.87	$2.69	$2.69	$13.45	1,570
2017-04-05	$2.90	$2.96	$2.88	$2.91	$14.55	6,675
2017-04-04	$2.90	$2.96	$2.88	$2.90	$14.50	11,269
2017-04-03	$2.82	$2.93	$2.82	$2.87	$14.35	2,300
2017-03-31	$2.85	$2.89	$2.75	$2.87	$14.37	38,986
2017-03-30	$2.71	$2.79	$2.66	$2.75	$13.76	907
2017-03-29	$2.65	$2.76	$2.65	$2.68	$13.40	2,222
2017-03-28	$2.70	$2.70	$2.64	$2.64	$13.20	2,329
2017-03-27	$2.82	$2.82	$2.70	$2.72	$13.60	1,567
2017-03-24	$2.77	$2.85	$2.73	$2.80	$14.00	1,250
2017-03-23	$2.77	$2.82	$2.75	$2.79	$13.95	27,060
2017-03-22	$2.78	$2.78	$2.68	$2.78	$13.90	2,994
2017-03-21	$2.83	$2.83	$2.74	$2.82	$14.10	1,775
2017-03-20	$2.79	$2.85	$2.73	$2.85	$14.25	2,120
2017-03-17	$2.80	$2.89	$2.75	$2.81	$14.05	7,537
2017-03-16	$2.78	$2.88	$2.78	$2.82	$14.10	5,987
2017-03-15	$2.75	$2.81	$2.72	$2.76	$13.82	6,317
2017-03-14	$2.80	$2.88	$2.71	$2.72	$13.60	11,563
2017-03-13	$2.60	$2.80	$2.60	$2.80	$14.00	13,079
2017-03-10	$2.60	$2.70	$2.60	$2.62	$13.10	1,420
2017-03-09	$2.71	$2.71	$2.60	$2.62	$13.10	2,760
2017-03-08	$2.63	$2.72	$2.59	$2.69	$13.45	2,336
2017-03-07	$2.62	$2.69	$2.60	$2.69	$13.45	599
2017-03-06	$2.54	$2.63	$2.51	$2.63	$13.15	2,924
2017-03-03	$2.53	$2.68	$2.50	$2.59	$12.96	3,491
2017-03-02	$2.63	$2.66	$2.56	$2.59	$12.95	2,628
2017-03-01	$2.55	$2.65	$2.55	$2.65	$13.25	2,823
2017-02-28	$2.64	$2.64	$2.47	$2.50	$12.50	9,396
2017-02-27	$2.63	$2.70	$2.58	$2.59	$12.95	10,797
2017-02-24	$2.56	$2.62	$2.47	$2.60	$13.00	1,950
2017-02-23	$2.54	$2.57	$2.43	$2.51	$12.55	12,182
2017-02-22	$2.60	$2.62	$2.55	$2.58	$12.90	2,703
2017-02-21	$2.61	$2.69	$2.55	$2.63	$13.15	27,323
2017-02-17	$2.25	$2.54	$2.25	$2.54	$12.70	14,649
2017-02-16	$2.20	$2.22	$2.19	$2.21	$11.05	5,100
2017-02-15	$2.15	$2.23	$2.07	$2.22	$11.10	6,262
2017-02-14	$2.19	$2.23	$2.17	$2.17	$10.85	2,082
2017-02-13	$2.23	$2.33	$2.19	$2.21	$11.05	4,013
2017-02-10	$2.12	$2.18	$2.12	$2.18	$10.90	500
2017-02-09	$2.15	$2.15	$2.09	$2.13	$10.65	2,407
2017-02-08	$2.22	$2.22	$2.03	$2.11	$10.55	11,261
2017-02-07	$2.13	$2.25	$2.11	$2.16	$10.80	4,171
2017-02-06	$2.18	$2.20	$2.14	$2.19	$10.95	497
2017-02-03	$2.15	$2.20	$2.15	$2.18	$10.92	191
2017-02-02	$2.20	$2.25	$2.14	$2.16	$10.79	2,181
2017-02-01	$2.26	$2.32	$2.20	$2.20	$11.00	5,107
2017-01-31	$2.17	$2.44	$2.17	$2.31	$11.55	54,943
2017-01-30	$2.12	$2.17	$2.07	$2.14	$10.70	2,660
2017-01-27	$2.14	$2.15	$2.10	$2.13	$10.65	550
2017-01-26	$2.13	$2.19	$2.11	$2.12	$10.60	2,730
2017-01-25	$2.17	$2.17	$2.10	$2.11	$10.55	443
2017-01-24	$2.11	$2.15	$2.10	$2.15	$10.75	4,248
2017-01-23	$2.12	$2.18	$2.08	$2.10	$10.50	2,314
2017-01-20	$2.10	$2.15	$2.08	$2.10	$10.50	649
2017-01-19	$2.05	$2.13	$2.05	$2.10	$10.50	2,370
2017-01-18	$2.10	$2.14	$2.02	$2.08	$10.40	12,553
2017-01-17	$2.10	$2.14	$2.08	$2.14	$10.70	3,652
2017-01-13	$2.06	$2.12	$2.06	$2.10	$10.50	2,017
2017-01-12	$2.10	$2.10	$2.06	$2.07	$10.35	6,360
2017-01-11	$2.10	$2.11	$2.10	$2.10	$10.50	647
2017-01-10	$2.11	$2.12	$2.10	$2.12	$10.60	719
2017-01-09	$2.14	$2.17	$2.10	$2.10	$10.50	2,450
2017-01-06	$2.17	$2.17	$2.10	$2.14	$10.70	1,677
2017-01-05	$2.15	$2.15	$2.05	$2.15	$10.75	9,570
2017-01-04	$2.20	$2.25	$2.04	$2.17	$10.85	18,070
2017-01-03	$2.25	$2.25	$2.08	$2.20	$11.00	11,379
2016-12-30	$2.28	$2.30	$2.17	$2.26	$11.30	6,088
2016-12-29	$2.04	$2.38	$2.04	$2.30	$11.50	65,556
2016-12-28	$2.03	$2.08	$2.03	$2.05	$10.25	5,057
2016-12-27	$2.03	$2.08	$2.03	$2.06	$10.30	5,473
2016-12-23	$2.01	$2.05	$2.01	$2.05	$10.25	1,621
2016-12-22	$2.05	$2.06	$1.95	$2.05	$10.25	12,708
2016-12-21	$2.05	$2.08	$2.00	$2.07	$10.35	13,088
2016-12-20	$2.04	$2.07	$2.03	$2.05	$10.25	25,703
2016-12-19	$1.99	$2.07	$1.87	$2.07	$10.35	43,688
2016-12-16	$1.78	$2.20	$1.76	$1.95	$9.75	21,586
2016-12-15	$1.67	$1.87	$1.67	$1.79	$8.95	21,425
2016-12-14	$1.62	$1.68	$1.57	$1.66	$8.30	4,691
2016-12-13	$1.64	$1.66	$1.60	$1.62	$8.10	43,898
2016-12-12	$1.60	$1.64	$1.57	$1.59	$7.95	14,226
2016-12-09	$1.60	$1.65	$1.58	$1.60	$8.00	24,574
2016-12-08	$1.57	$1.70	$1.54	$1.68	$8.40	21,775
2016-12-07	$1.60	$1.67	$1.56	$1.59	$7.95	8,868
2016-12-06	$1.63	$1.68	$1.56	$1.61	$8.05	4,301
2016-12-05	$1.63	$1.65	$1.56	$1.59	$7.95	8,288
2016-12-02	$1.60	$1.66	$1.58	$1.59	$7.95	6,296
2016-12-01	$1.63	$1.69	$1.59	$1.60	$8.00	5,051
2016-11-30	$1.65	$1.69	$1.61	$1.65	$8.25	4,132
2016-11-29	$1.63	$1.68	$1.61	$1.64	$8.20	7,131
2016-11-28	$1.65	$1.67	$1.59	$1.59	$7.95	1,890
2016-11-25	$1.69	$1.69	$1.60	$1.60	$8.00	3,336
2016-11-23	$1.64	$1.69	$1.58	$1.65	$8.25	39,190
2016-11-22	$1.56	$1.66	$1.56	$1.56	$7.80	17,081
2016-11-21	$1.57	$1.60	$1.54	$1.59	$7.95	2,900
2016-11-18	$1.55	$1.60	$1.54	$1.58	$7.90	12,000
2016-11-17	$1.70	$1.71	$1.56	$1.59	$7.95	13,703
2016-11-16	$1.66	$1.74	$1.66	$1.68	$8.40	20,577
2016-11-15	$1.71	$1.71	$1.60	$1.63	$8.17	11,586
2016-11-14	$1.60	$1.69	$1.58	$1.67	$8.35	12,637
2016-11-11	$1.55	$1.62	$1.54	$1.55	$7.75	11,405
2016-11-10	$1.68	$1.68	$1.59	$1.60	$8.00	8,922
2016-11-09	$1.60	$1.64	$1.60	$1.60	$8.00	6,150
2016-11-08	$1.55	$1.62	$1.55	$1.62	$8.08	1,360
2016-11-07	$1.67	$1.67	$1.50	$1.50	$7.50	62,923
2016-11-04	$1.67	$1.67	$1.58	$1.60	$8.00	4,540
2016-11-03	$1.63	$1.70	$1.60	$1.67	$8.35	1,974
2016-11-02	$1.65	$1.69	$1.59	$1.59	$7.95	10,344
2016-11-01	$1.64	$1.70	$1.59	$1.63	$8.15	11,911
2016-10-31	$1.70	$1.70	$1.60	$1.67	$8.35	16,904
2016-10-28	$1.65	$1.67	$1.65	$1.67	$8.35	1,480
2016-10-27	$1.68	$1.70	$1.67	$1.70	$8.50	4,180
2016-10-26	$1.66	$1.68	$1.65	$1.68	$8.40	5,169
2016-10-25	$1.69	$1.69	$1.66	$1.66	$8.30	1,087
2016-10-24	$1.68	$1.69	$1.68	$1.69	$8.45	1,050
2016-10-21	$1.71	$1.71	$1.66	$1.66	$8.30	1,820
2016-10-20	$1.71	$1.71	$1.70	$1.71	$8.55	927
2016-10-19	$1.69	$1.69	$1.69	$1.69	$8.45	0
2016-10-18	$1.69	$1.69	$1.66	$1.69	$8.45	636
2016-10-17	$1.70	$1.70	$1.69	$1.69	$8.45	55
2016-10-14	$1.71	$1.71	$1.70	$1.70	$8.50	320
2016-10-13	$1.70	$1.70	$1.70	$1.70	$8.50	40
2016-10-12	$1.75	$1.75	$1.73	$1.73	$8.65	318
2016-10-11	$1.75	$1.75	$1.71	$1.71	$8.55	1,168
2016-10-10	$1.77	$1.77	$1.72	$1.75	$8.75	882
2016-10-07	$1.72	$1.78	$1.72	$1.75	$8.75	1,933
2016-10-06	$1.71	$1.75	$1.70	$1.73	$8.65	1,495
2016-10-05	$1.75	$1.76	$1.71	$1.71	$8.55	2,220
2016-10-04	$1.74	$1.77	$1.68	$1.77	$8.85	1,163
2016-10-03	$1.72	$1.76	$1.69	$1.70	$8.50	1,623
2016-09-30	$1.62	$1.76	$1.59	$1.75	$8.75	1,948
2016-09-29	$1.72	$1.72	$1.60	$1.66	$8.30	4,062
2016-09-28	$1.75	$1.77	$1.66	$1.70	$8.50	3,397
2016-09-27	$1.66	$1.78	$1.65	$1.78	$8.90	6,796
2016-09-26	$1.60	$1.75	$1.60	$1.71	$8.55	11,047
2016-09-23	$1.60	$1.61	$1.58	$1.59	$7.95	5,928
2016-09-22	$1.58	$1.64	$1.56	$1.64	$8.20	5,643
2016-09-21	$1.59	$1.60	$1.55	$1.59	$7.95	2,895
2016-09-20	$1.59	$1.59	$1.57	$1.58	$7.90	423
2016-09-19	$1.58	$1.58	$1.53	$1.57	$7.85	3,270
2016-09-16	$1.54	$1.62	$1.54	$1.55	$7.75	1,680
2016-09-15	$1.59	$1.59	$1.57	$1.57	$7.85	1,636
2016-09-14	$1.56	$1.58	$1.50	$1.58	$7.90	2,059
2016-09-13	$1.55	$1.62	$1.55	$1.58	$7.90	1,580
2016-09-12	$1.55	$1.64	$1.54	$1.57	$7.85	20,779
2016-09-09	$1.58	$1.58	$1.50	$1.52	$7.60	12,969
2016-09-08	$1.66	$1.66	$1.64	$1.64	$8.20	2,188
2016-09-07	$1.57	$1.65	$1.56	$1.65	$8.25	3,919
2016-09-06	$1.50	$1.60	$1.50	$1.60	$8.00	9,290
2016-09-02	$1.52	$1.56	$1.50	$1.53	$7.66	1,130
2016-09-01	$1.57	$1.57	$1.57	$1.57	$7.85	159
2016-08-31	$1.54	$1.56	$1.49	$1.54	$7.70	7,380
2016-08-30	$1.55	$1.57	$1.53	$1.54	$7.70	1,300
2016-08-29	$1.57	$1.58	$1.54	$1.54	$7.70	359
2016-08-26	$1.57	$1.58	$1.50	$1.52	$7.60	1,245
2016-08-25	$1.56	$1.62	$1.54	$1.55	$7.75	1,890
2016-08-24	$1.55	$1.64	$1.55	$1.58	$7.90	1,634
2016-08-23	$1.64	$1.65	$1.55	$1.55	$7.75	3,311
2016-08-22	$1.60	$1.69	$1.60	$1.65	$8.25	1,051
2016-08-19	$1.60	$1.69	$1.58	$1.61	$8.05	11,077
2016-08-18	$1.60	$1.65	$1.60	$1.65	$8.25	586
2016-08-17	$1.60	$1.65	$1.58	$1.65	$8.25	2,322
2016-08-16	$1.56	$1.65	$1.55	$1.64	$8.20	4,980
2016-08-15	$1.51	$1.66	$1.51	$1.56	$7.80	2,162
2016-08-12	$1.61	$1.61	$1.51	$1.51	$7.55	4,338
2016-08-11	$1.61	$1.66	$1.60	$1.61	$8.05	4,732
2016-08-10	$1.66	$1.72	$1.55	$1.59	$7.95	24,878
2016-08-09	$1.61	$1.66	$1.57	$1.65	$8.25	8,171
2016-08-08	$1.66	$1.69	$1.55	$1.63	$8.15	11,861
2016-08-05	$1.65	$1.67	$1.56	$1.67	$8.35	8,737
2016-08-04	$1.53	$1.68	$1.46	$1.65	$8.25	31,523
2016-08-03	$1.45	$1.55	$1.45	$1.52	$7.59	3,738
2016-08-02	$1.49	$1.51	$1.44	$1.48	$7.40	9,121
2016-08-01	$1.60	$1.60	$1.52	$1.52	$7.60	510
2016-07-29	$1.50	$1.67	$1.50	$1.65	$8.25	4,784
2016-07-28	$1.52	$1.55	$1.50	$1.55	$7.75	869
2016-07-27	$1.50	$1.51	$1.46	$1.51	$7.55	4,020
2016-07-26	$1.52	$1.52	$1.47	$1.51	$7.55	4,507
2016-07-25	$1.56	$1.56	$1.51	$1.51	$7.55	5,271
2016-07-22	$1.56	$1.61	$1.56	$1.56	$7.80	786
2016-07-21	$1.55	$1.60	$1.51	$1.58	$7.90	1,483
2016-07-20	$1.59	$1.60	$1.51	$1.60	$8.00	4,673
2016-07-19	$1.53	$1.57	$1.53	$1.55	$7.75	757
2016-07-18	$1.52	$1.56	$1.52	$1.56	$7.80	780
2016-07-15	$1.52	$1.54	$1.52	$1.54	$7.70	260
2016-07-14	$1.58	$1.59	$1.53	$1.58	$7.90	761
2016-07-13	$1.55	$1.59	$1.54	$1.56	$7.80	940
2016-07-12	$1.55	$1.59	$1.55	$1.58	$7.90	790
2016-07-11	$1.59	$1.59	$1.59	$1.59	$7.95	0
2016-07-08	$1.57	$1.59	$1.53	$1.59	$7.95	9,707
2016-07-07	$1.51	$1.57	$1.50	$1.55	$7.75	17,728
2016-07-06	$1.44	$1.52	$1.44	$1.46	$7.30	1,870
2016-07-05	$1.46	$1.55	$1.45	$1.50	$7.50	10,317
2016-07-01	$1.42	$1.48	$1.42	$1.48	$7.40	1,332
2016-06-30	$1.41	$1.48	$1.39	$1.45	$7.25	1,710
2016-06-29	$1.42	$1.48	$1.39	$1.45	$7.25	1,132
2016-06-28	$1.45	$1.47	$1.39	$1.47	$7.35	1,636
2016-06-27	$1.49	$1.49	$1.44	$1.46	$7.30	2,588
2016-06-24	$1.50	$1.51	$1.47	$1.47	$7.35	3,099
2016-06-23	$1.50	$1.50	$1.49	$1.49	$7.45	3,550
2016-06-22	$1.51	$1.51	$1.48	$1.50	$7.50	4,462
2016-06-21	$1.52	$1.54	$1.48	$1.50	$7.50	2,434
2016-06-20	$1.54	$1.56	$1.50	$1.53	$7.65	2,945
2016-06-17	$1.56	$1.56	$1.45	$1.52	$7.60	210,730
2016-06-16	$1.50	$1.54	$1.48	$1.51	$7.55	2,448
2016-06-15	$1.56	$1.56	$1.49	$1.50	$7.50	1,520
2016-06-14	$1.55	$1.55	$1.50	$1.53	$7.65	2,635
2016-06-13	$1.50	$1.54	$1.50	$1.53	$7.65	517
2016-06-10	$1.51	$1.58	$1.49	$1.49	$7.45	252
2016-06-09	$1.49	$1.55	$1.49	$1.54	$7.69	390
2016-06-08	$1.59	$1.59	$1.52	$1.53	$7.65	2,947
2016-06-07	$1.54	$1.56	$1.50	$1.55	$7.75	5,296
2016-06-06	$1.50	$1.54	$1.48	$1.53	$7.65	10,139
2016-06-03	$1.50	$1.52	$1.50	$1.51	$7.55	2,298
2016-06-02	$1.46	$1.50	$1.45	$1.49	$7.45	4,680
2016-06-01	$1.44	$1.52	$1.44	$1.49	$7.45	5,827
2016-05-31	$1.53	$1.53	$1.43	$1.44	$7.20	9,983
2016-05-27	$1.48	$1.49	$1.45	$1.46	$7.30	4,133
2016-05-26	$1.48	$1.51	$1.45	$1.45	$7.25	2,610
2016-05-25	$1.48	$1.48	$1.48	$1.48	$7.40	2,160
2016-05-24	$1.46	$1.50	$1.44	$1.49	$7.45	670
2016-05-23	$1.50	$1.53	$1.46	$1.48	$7.40	11,324
2016-05-20	$1.52	$1.53	$1.45	$1.45	$7.25	1,300
2016-05-19	$1.46	$1.52	$1.43	$1.51	$7.55	6,773
2016-05-18	$1.49	$1.55	$1.49	$1.55	$7.75	3,623
2016-05-17	$1.48	$1.57	$1.47	$1.50	$7.50	5,225
2016-05-16	$1.47	$1.48	$1.47	$1.48	$7.40	977
2016-05-13	$1.49	$1.50	$1.46	$1.48	$7.40	8,983
2016-05-12	$1.49	$1.51	$1.49	$1.51	$7.55	640
2016-05-11	$1.49	$1.51	$1.46	$1.51	$7.55	3,870
2016-05-10	$1.50	$1.52	$1.50	$1.52	$7.60	1,020
2016-05-09	$1.48	$1.52	$1.48	$1.51	$7.56	1,600
2016-05-06	$1.56	$1.57	$1.47	$1.52	$7.60	1,072
2016-05-05	$1.52	$1.53	$1.52	$1.52	$7.60	1,640
2016-05-04	$1.53	$1.53	$1.53	$1.53	$7.65	0
2016-05-03	$1.62	$1.62	$1.53	$1.53	$7.65	552
2016-05-02	$1.59	$1.60	$1.59	$1.60	$8.00	962
2016-04-29	$1.56	$1.56	$1.53	$1.53	$7.65	400
2016-04-28	$1.61	$1.64	$1.56	$1.61	$8.05	728
2016-04-27	$1.55	$1.60	$1.51	$1.60	$8.00	2,283
2016-04-26	$1.64	$1.64	$1.59	$1.59	$7.95	420
2016-04-25	$1.61	$1.62	$1.61	$1.61	$8.05	1,384
2016-04-22	$1.63	$1.63	$1.63	$1.63	$8.15

Natuzzi SpA ADR (NTZ) Exchange: NYSE