Optical Cable Corp (OCC) Stock

Data as of May 2, 2025

$2.82 ($0.03) 1.08%

Optical Cable Corp - Daily Information

Click for more stock information on Optical Cable Corp.

Daily Information	Data
Date	May 2, 2025
Open	$2.84
Previous Close	$2.82
High	$2.97
Low	$2.75
Adjusted Open	$2.84
Previous Adjusted Close	$2.82
Adjusted High	$2.97
Adjusted Low	$2.75

About Optical Cable Corp (OCC)

Optical Cable Corporation is a leading manufacturer and provider of the highest quality fiber optic and copper technology solutions for organizations of all sizes. Based in Roanoke, Virginia, the company was founded in 1983 and has since grown to become a trusted leader in the industry, securing numerous awards and certifications along the way. OCC specializes in the design and manufacture of high performance fiber optic and copper cables and connectivity solutions for applications in the data center, LAN, SAN, military, industrial and broadcast markets. The companyâs flagship products, such as its Insta-TapÂ® technology and its FiberGuideÂ® fiber routing system, are among the worldâs most reliable solutions and have been a valuable asset in many of the worldâs most successful and sophisticated organizations. OCCâs commitment to quality and performance has allowed it to continually expand its product portfolio and expand its market reach. It has achieved a 27% compound annual growth rate since its inception and has now established itself as a major player in the telecommunications industry. OCC is a publicly-traded company listed in the New York Stock Exchange under the ticker symbol OCC and is a component of the Russell 2000 and S&P SmallCap 600 Index. Its dedication to Research and Development, customer service, and quality manufacturing has made the company a leader in its sector while allowing it to remain at the forefront of innovation and technology advancement in the industry.

Invest in Optical Cable Corp (OCC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

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

Historical Stock Data for Optical Cable Corp (OCC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$2.84	$2.97	$2.75	$2.82	$2.82	6,641
2025-04-24	$2.79	$2.98	$2.74	$2.79	$2.79	30,419
2025-04-23	$2.85	$2.98	$2.84	$2.89	$2.89	19,404
2025-04-22	$2.89	$2.89	$2.76	$2.83	$2.83	26,161
2025-04-21	$2.80	$3.00	$2.80	$2.81	$2.81	34,153
2025-04-17	$2.89	$3.03	$2.85	$2.85	$2.85	2,928
2025-04-16	$2.92	$2.99	$2.80	$2.88	$2.88	2,671
2025-04-15	$2.82	$2.96	$2.82	$2.87	$2.87	2,409
2025-04-14	$2.83	$2.93	$2.73	$2.78	$2.78	10,137
2025-04-11	$2.70	$3.07	$2.70	$2.85	$2.85	11,872
2025-04-10	$2.95	$3.04	$2.91	$2.91	$2.91	13,427
2025-04-09	$2.71	$3.08	$2.59	$2.91	$2.91	34,685
2025-04-08	$2.70	$2.86	$2.42	$2.67	$2.67	72,865
2025-04-07	$2.50	$2.68	$2.40	$2.60	$2.60	25,571
2025-04-04	$2.52	$2.62	$2.42	$2.56	$2.56	98,156
2025-04-03	$2.83	$2.83	$2.53	$2.54	$2.54	22,531
2025-04-02	$2.93	$2.94	$2.79	$2.90	$2.90	6,643
2025-04-01	$2.69	$2.87	$2.67	$2.81	$2.81	6,116
2025-03-31	$2.92	$2.92	$2.57	$2.79	$2.79	15,169
2025-03-28	$3.18	$3.18	$2.88	$2.94	$2.94	17,165
2025-03-27	$3.01	$3.18	$3.01	$3.18	$3.18	5,565
2025-03-26	$3.08	$3.15	$3.01	$3.12	$3.12	5,266
2025-03-25	$3.30	$3.48	$3.04	$3.08	$3.08	18,789
2025-03-24	$3.67	$3.67	$3.25	$3.35	$3.35	35,780
2025-03-21	$3.35	$3.59	$3.31	$3.59	$3.59	20,009
2025-03-20	$3.19	$3.37	$3.19	$3.37	$3.37	8,776
2025-03-19	$3.35	$3.35	$3.20	$3.29	$3.29	8,734
2025-03-18	$3.29	$3.36	$3.12	$3.23	$3.23	9,847
2025-03-17	$3.39	$3.46	$3.20	$3.29	$3.29	49,104
2025-03-14	$3.19	$3.34	$3.10	$3.31	$3.31	49,145
2025-03-13	$3.50	$3.59	$3.16	$3.23	$3.23	36,560
2025-03-12	$3.40	$3.50	$3.40	$3.50	$3.50	9,301
2025-03-11	$3.25	$3.48	$3.25	$3.39	$3.39	15,240
2025-03-10	$3.49	$3.70	$3.35	$3.37	$3.37	56,293
2025-03-07	$3.75	$3.97	$3.68	$3.94	$3.94	20,646
2025-03-06	$3.62	$3.78	$3.53	$3.75	$3.75	18,262
2025-03-05	$3.71	$3.94	$3.60	$3.72	$3.72	25,564
2025-03-04	$3.68	$3.76	$3.20	$3.71	$3.71	65,727
2025-03-03	$4.04	$4.59	$3.55	$3.72	$3.72	55,509
2025-02-28	$4.00	$4.05	$3.91	$4.04	$4.04	21,703
2025-02-27	$4.01	$4.34	$4.01	$4.09	$4.09	14,965
2025-02-26	$4.05	$4.35	$4.05	$4.33	$4.33	17,486
2025-02-25	$4.10	$4.15	$3.90	$4.10	$4.10	44,440
2025-02-24	$4.23	$4.45	$4.06	$4.09	$4.09	37,392
2025-02-21	$4.36	$4.48	$4.23	$4.25	$4.25	13,131
2025-02-20	$4.59	$4.59	$4.32	$4.40	$4.40	15,359
2025-02-19	$4.55	$4.90	$4.45	$4.57	$4.57	26,149
2025-02-18	$4.44	$5.10	$4.21	$4.40	$4.40	151,275
2025-02-14	$4.25	$4.48	$4.22	$4.43	$4.43	12,163
2025-02-13	$4.21	$4.35	$4.19	$4.34	$4.34	19,260
2025-02-12	$4.29	$4.50	$4.22	$4.23	$4.23	39,402
2025-02-11	$4.49	$4.68	$4.17	$4.35	$4.35	67,996
2025-02-10	$4.71	$4.92	$4.45	$4.51	$4.51	97,803
2025-02-07	$5.19	$5.19	$4.64	$4.70	$4.70	51,241
2025-02-06	$5.26	$5.31	$4.69	$5.07	$5.07	78,768
2025-02-05	$5.16	$5.40	$5.03	$5.19	$5.19	43,434
2025-02-04	$5.22	$5.40	$4.89	$5.16	$5.16	40,841
2025-02-03	$4.74	$5.75	$4.74	$5.22	$5.22	163,582
2025-01-31	$5.34	$5.78	$4.83	$4.93	$4.93	136,872
2025-01-30	$5.62	$5.80	$5.41	$5.47	$5.47	49,089
2025-01-29	$5.23	$5.92	$5.21	$5.43	$5.43	105,630
2025-01-28	$5.24	$5.71	$5.05	$5.17	$5.17	57,491
2025-01-27	$5.74	$5.80	$4.50	$5.17	$5.17	116,460
2025-01-24	$5.72	$6.30	$5.60	$6.13	$6.13	95,175
2025-01-23	$5.88	$5.93	$5.54	$5.72	$5.72	89,983
2025-01-22	$4.82	$6.21	$4.71	$5.91	$5.91	283,236
2025-01-21	$4.80	$4.89	$4.55	$4.78	$4.78	65,121
2025-01-17	$4.94	$4.95	$4.62	$4.86	$4.86	24,155
2025-01-16	$5.02	$5.02	$4.44	$4.80	$4.80	46,278
2025-01-15	$4.38	$5.17	$4.38	$4.95	$4.95	99,762
2025-01-14	$4.41	$4.49	$4.23	$4.34	$4.34	48,864
2025-01-13	$4.66	$4.67	$4.51	$4.51	$4.51	35,331
2025-01-10	$4.67	$4.83	$4.31	$4.70	$4.70	48,503
2025-01-08	$4.84	$4.89	$4.61	$4.80	$4.80	28,639
2025-01-07	$4.71	$4.91	$4.55	$4.85	$4.85	40,207
2025-01-06	$4.91	$5.00	$4.50	$4.73	$4.73	129,802
2025-01-03	$4.25	$4.95	$4.21	$4.73	$4.73	231,636
2025-01-02	$3.61	$4.38	$3.55	$4.35	$4.35	350,522
2024-12-31	$3.81	$3.94	$3.40	$3.61	$3.61	94,362
2024-12-30	$4.00	$4.07	$3.54	$3.87	$3.87	133,632
2024-12-27	$3.95	$3.98	$3.40	$3.84	$3.84	197,524
2024-12-26	$3.18	$4.09	$3.10	$3.86	$3.86	834,643
2024-12-24	$3.32	$3.67	$2.84	$3.09	$3.09	850,682
2024-12-23	$2.55	$7.00	$2.55	$3.32	$3.32	36,950,682
2024-12-20	$2.13	$2.16	$2.09	$2.10	$2.10	5,253
2024-12-19	$2.24	$2.26	$2.08	$2.09	$2.09	9,056
2024-12-18	$2.10	$2.25	$2.08	$2.08	$2.08	4,607
2024-12-17	$2.12	$2.13	$2.10	$2.12	$2.12	2,754
2024-12-16	$2.07	$2.18	$2.05	$2.06	$2.06	8,854
2024-12-13	$2.19	$2.19	$2.07	$2.14	$2.14	6,760
2024-12-12	$2.21	$2.24	$2.07	$2.17	$2.17	10,474
2024-12-11	$2.20	$2.21	$2.11	$2.11	$2.11	9,977
2024-12-10	$2.24	$2.35	$2.09	$2.09	$2.09	5,079
2024-12-09	$2.16	$2.26	$2.09	$2.15	$2.15	6,970
2024-12-06	$2.06	$2.13	$2.05	$2.12	$2.12	18,469
2024-12-05	$2.09	$2.15	$2.03	$2.03	$2.03	26,406
2024-12-04	$2.05	$2.11	$2.03	$2.05	$2.05	5,194
2024-12-03	$2.15	$2.26	$2.02	$2.03	$2.03	44,262
2024-12-02	$2.30	$2.40	$2.15	$2.15	$2.15	22,439
2024-11-29	$2.30	$2.33	$2.30	$2.33	$2.33	1,404
2024-11-27	$2.30	$2.40	$2.30	$2.33	$2.33	13,209
2024-11-26	$2.30	$2.35	$2.30	$2.35	$2.35	1,303
2024-11-25	$2.33	$2.33	$2.30	$2.30	$2.30	7,232
2024-11-22	$2.37	$2.39	$2.35	$2.39	$2.39	9,441
2024-11-21	$2.33	$2.40	$2.33	$2.40	$2.40	683
2024-11-20	$2.40	$2.40	$2.34	$2.37	$2.37	862
2024-11-19	$2.33	$2.34	$2.33	$2.34	$2.34	521
2024-11-18	$2.37	$2.38	$2.37	$2.38	$2.38	4,235
2024-11-15	$2.45	$2.45	$2.31	$2.32	$2.32	955
2024-11-14	$2.38	$2.45	$2.29	$2.40	$2.40	15,014
2024-11-13	$2.35	$2.35	$2.35	$2.35	$2.35	1,201
2024-11-12	$2.42	$2.42	$2.38	$2.38	$2.38	2,809
2024-11-11	$2.36	$2.45	$2.36	$2.38	$2.38	6,237
2024-11-08	$2.38	$2.39	$2.37	$2.39	$2.39	1,202
2024-11-07	$2.43	$2.48	$2.40	$2.40	$2.40	1,153
2024-11-06	$2.40	$2.41	$2.40	$2.40	$2.40	4,491
2024-11-05	$2.45	$2.45	$2.40	$2.40	$2.40	736
2024-11-04	$2.41	$2.46	$2.41	$2.46	$2.46	1,006
2024-11-01	$2.39	$2.51	$2.39	$2.44	$2.44	7,507
2024-10-31	$2.39	$2.50	$2.37	$2.45	$2.45	13,311
2024-10-30	$2.45	$2.52	$2.43	$2.43	$2.43	2,057
2024-10-29	$2.35	$2.45	$2.35	$2.45	$2.45	910
2024-10-28	$2.44	$2.44	$2.30	$2.31	$2.31	3,649
2024-10-25	$2.40	$2.41	$2.36	$2.37	$2.37	3,551
2024-10-24	$2.40	$2.40	$2.31	$2.40	$2.40	1,891
2024-10-23	$2.35	$2.41	$2.29	$2.38	$2.38	31,885
2024-10-22	$2.43	$2.43	$2.30	$2.30	$2.30	10,650
2024-10-21	$2.50	$2.55	$2.43	$2.43	$2.43	4,222
2024-10-18	$2.58	$2.58	$2.50	$2.51	$2.51	1,648
2024-10-17	$2.48	$2.57	$2.48	$2.55	$2.55	2,372
2024-10-16	$2.55	$2.55	$2.46	$2.55	$2.55	9,100
2024-10-15	$2.52	$2.55	$2.43	$2.49	$2.49	15,879
2024-10-14	$2.56	$2.58	$2.55	$2.55	$2.55	13,005
2024-10-11	$2.56	$2.59	$2.52	$2.55	$2.55	16,732
2024-10-10	$2.61	$2.69	$2.55	$2.58	$2.58	14,136
2024-10-09	$2.57	$2.75	$2.56	$2.71	$2.71	9,842
2024-10-08	$2.57	$2.59	$2.57	$2.59	$2.59	793
2024-10-07	$2.65	$2.65	$2.56	$2.56	$2.56	5,165
2024-10-04	$2.71	$2.71	$2.56	$2.61	$2.61	1,290
2024-10-03	$2.55	$2.62	$2.55	$2.56	$2.56	23,574
2024-10-02	$2.56	$2.56	$2.55	$2.55	$2.55	1,735
2024-10-01	$2.58	$2.64	$2.55	$2.55	$2.55	20,240
2024-09-30	$2.56	$2.68	$2.56	$2.68	$2.68	10,199
2024-09-27	$2.69	$2.78	$2.61	$2.61	$2.61	10,775
2024-09-26	$2.59	$2.73	$2.59	$2.73	$2.73	1,578
2024-09-25	$2.56	$2.66	$2.56	$2.59	$2.59	1,791
2024-09-24	$2.70	$2.73	$2.62	$2.66	$2.66	4,781
2024-09-23	$2.55	$2.71	$2.55	$2.58	$2.58	3,533
2024-09-20	$2.73	$2.73	$2.64	$2.65	$2.65	23,134
2024-09-19	$2.78	$2.78	$2.68	$2.68	$2.68	8,973
2024-09-18	$2.71	$2.71	$2.65	$2.65	$2.65	2,384
2024-09-17	$2.87	$2.87	$2.68	$2.70	$2.70	5,553
2024-09-16	$2.83	$2.93	$2.77	$2.77	$2.77	22,535
2024-09-13	$2.86	$2.86	$2.68	$2.84	$2.84	6,155
2024-09-12	$2.68	$2.85	$2.67	$2.67	$2.67	4,820
2024-09-11	$2.77	$2.77	$2.76	$2.76	$2.76	533
2024-09-10	$2.77	$2.77	$2.77	$2.77	$2.77	233
2024-09-09	$2.85	$2.85	$2.77	$2.77	$2.77	2,621
2024-09-06	$2.82	$2.82	$2.75	$2.76	$2.76	3,872
2024-09-05	$2.82	$2.82	$2.82	$2.82	$2.82	571
2024-09-04	$2.79	$2.81	$2.75	$2.81	$2.81	778
2024-09-03	$2.75	$2.81	$2.75	$2.81	$2.81	939
2024-08-30	$2.68	$2.68	$2.68	$2.68	$2.68	1,017
2024-08-29	$2.76	$2.76	$2.76	$2.76	$2.76	147
2024-08-28	$2.76	$2.76	$2.76	$2.76	$2.76	63
2024-08-27	$2.75	$2.80	$2.75	$2.76	$2.76	1,849
2024-08-26	$2.76	$2.78	$2.76	$2.78	$2.78	870
2024-08-23	$2.65	$2.83	$2.65	$2.76	$2.76	2,293
2024-08-22	$2.83	$2.83	$2.68	$2.75	$2.75	1,228
2024-08-21	$2.75	$2.80	$2.75	$2.78	$2.78	1,466
2024-08-20	$2.75	$2.88	$2.75	$2.77	$2.77	1,069
2024-08-19	$2.76	$2.89	$2.74	$2.85	$2.85	5,696
2024-08-16	$2.73	$2.73	$2.73	$2.73	$2.73	1,177
2024-08-15	$2.75	$2.79	$2.75	$2.79	$2.79	853
2024-08-14	$2.65	$2.65	$2.65	$2.65	$2.65	457
2024-08-13	$2.66	$2.75	$2.66	$2.75	$2.75	928
2024-08-12	$2.67	$2.81	$2.67	$2.80	$2.80	7,496
2024-08-09	$2.80	$2.80	$2.73	$2.74	$2.74	1,976
2024-08-08	$2.80	$2.80	$2.67	$2.78	$2.78	5,811
2024-08-07	$2.66	$2.66	$2.66	$2.66	$2.66	454
2024-08-06	$2.64	$2.83	$2.64	$2.83	$2.83	10,377
2024-08-05	$2.66	$2.70	$2.66	$2.66	$2.66	3,537
2024-08-02	$2.66	$2.66	$2.66	$2.66	$2.66	756
2024-08-01	$2.77	$2.83	$2.77	$2.78	$2.78	4,100
2024-07-31	$2.75	$2.77	$2.71	$2.75	$2.75	6,234
2024-07-30	$2.65	$2.65	$2.65	$2.65	$2.65	373
2024-07-29	$2.73	$2.85	$2.67	$2.67	$2.67	1,601
2024-07-26	$2.68	$2.75	$2.67	$2.67	$2.67	5,624
2024-07-25	$2.65	$2.80	$2.65	$2.79	$2.79	4,369
2024-07-24	$2.73	$2.76	$2.66	$2.71	$2.71	3,428
2024-07-23	$2.71	$2.79	$2.71	$2.75	$2.75	3,171
2024-07-22	$2.72	$2.77	$2.65	$2.75	$2.75	14,968
2024-07-19	$2.75	$2.75	$2.69	$2.69	$2.69	6,131
2024-07-18	$2.73	$2.86	$2.69	$2.69	$2.69	6,226
2024-07-17	$2.69	$2.69	$2.67	$2.67	$2.67	2,852
2024-07-16	$2.67	$2.81	$2.67	$2.77	$2.77	7,886
2024-07-15	$2.65	$2.79	$2.65	$2.65	$2.65	3,363
2024-07-12	$2.65	$2.78	$2.65	$2.65	$2.65	14,074
2024-07-11	$2.77	$2.82	$2.66	$2.66	$2.66	6,510
2024-07-10	$2.70	$2.80	$2.70	$2.70	$2.70	1,354
2024-07-09	$2.79	$2.88	$2.76	$2.83	$2.83	11,618
2024-07-08	$2.61	$2.74	$2.61	$2.65	$2.65	2,578
2024-07-05	$2.67	$2.70	$2.64	$2.70	$2.70	3,042
2024-07-03	$2.75	$2.75	$2.64	$2.68	$2.68	6,596
2024-07-02	$2.78	$2.78	$2.72	$2.72	$2.72	1,098
2024-07-01	$2.71	$2.86	$2.69	$2.71	$2.71	2,578
2024-06-28	$2.81	$2.83	$2.71	$2.71	$2.71	9,599
2024-06-27	$2.84	$2.84	$2.79	$2.81	$2.81	1,302
2024-06-26	$2.73	$2.74	$2.73	$2.74	$2.74	1,489
2024-06-25	$2.89	$2.89	$2.70	$2.73	$2.73	590
2024-06-24	$2.67	$2.75	$2.67	$2.75	$2.75	13,186
2024-06-21	$2.74	$2.74	$2.72	$2.72	$2.72	4,016
2024-06-20	$2.75	$2.75	$2.70	$2.74	$2.74	9,951
2024-06-18	$2.71	$2.76	$2.71	$2.75	$2.75	3,791
2024-06-17	$2.82	$2.87	$2.76	$2.76	$2.76	1,256
2024-06-14	$2.82	$2.82	$2.73	$2.82	$2.82	2,383
2024-06-13	$2.78	$2.78	$2.78	$2.78	$2.78	314
2024-06-12	$2.90	$2.90	$2.90	$2.90	$2.90	177
2024-06-11	$2.71	$2.91	$2.71	$2.90	$2.90	955
2024-06-10	$2.71	$2.81	$2.71	$2.76	$2.76	10,038
2024-06-07	$2.76	$2.83	$2.74	$2.74	$2.74	5,491
2024-06-06	$2.77	$2.84	$2.75	$2.75	$2.75	6,390
2024-06-05	$2.72	$2.84	$2.72	$2.80	$2.80	2,562
2024-06-04	$2.78	$2.86	$2.75	$2.86	$2.86	5,909
2024-06-03	$2.87	$2.95	$2.79	$2.91	$2.91	3,878
2024-05-31	$2.88	$2.95	$2.82	$2.82	$2.82	1,588
2024-05-30	$2.77	$2.92	$2.77	$2.80	$2.80	3,568
2024-05-29	$2.85	$2.85	$2.81	$2.85	$2.85	2,961
2024-05-28	$2.77	$2.81	$2.77	$2.77	$2.77	1,711
2024-05-24	$2.76	$2.81	$2.76	$2.81	$2.81	7,888
2024-05-23	$2.81	$2.81	$2.81	$2.81	$2.81	279
2024-05-22	$2.80	$2.81	$2.76	$2.81	$2.81	3,928
2024-05-21	$2.76	$2.82	$2.75	$2.81	$2.81	2,702
2024-05-20	$2.75	$2.82	$2.75	$2.75	$2.75	11,631
2024-05-17	$2.76	$2.82	$2.75	$2.75	$2.75	10,416
2024-05-16	$2.81	$2.81	$2.76	$2.76	$2.76	1,411
2024-05-15	$2.89	$2.89	$2.80	$2.81	$2.81	1,647
2024-05-14	$2.75	$2.93	$2.75	$2.78	$2.78	8,235
2024-05-13	$2.94	$2.95	$2.77	$2.77	$2.77	10,614
2024-05-10	$2.92	$2.99	$2.92	$2.99	$2.99	2,755
2024-05-09	$2.90	$3.08	$2.90	$3.08	$3.08	5,749
2024-05-08	$2.85	$2.85	$2.85	$2.85	$2.85	319
2024-05-07	$2.86	$2.94	$2.85	$2.85	$2.85	3,632
2024-05-06	$2.90	$2.94	$2.80	$2.80	$2.80	1,859
2024-05-03	$2.93	$2.93	$2.91	$2.93	$2.93	3,809
2024-05-02	$2.80	$2.88	$2.77	$2.88	$2.88	4,442
2024-05-01	$2.80	$2.88	$2.79	$2.79	$2.79	5,519
2024-04-30	$2.83	$2.83	$2.75	$2.80	$2.80	4,087
2024-04-29	$3.03	$3.03	$2.82	$2.86	$2.86	2,779
2024-04-26	$2.85	$3.00	$2.85	$3.00	$3.00	407
2024-04-25	$2.72	$3.00	$2.72	$3.00	$3.00	9,394
2024-04-24	$2.72	$2.72	$2.72	$2.72	$2.72	2,238
2024-04-23	$2.78	$2.78	$2.71	$2.71	$2.71	5,234
2024-04-22	$2.80	$2.80	$2.80	$2.80	$2.80	1,005
2024-04-19	$2.81	$2.93	$2.80	$2.80	$2.80	1,748
2024-04-18	$2.76	$2.76	$2.76	$2.76	$2.76	1,665
2024-04-17	$2.75	$2.77	$2.75	$2.77	$2.77	2,396
2024-04-16	$2.78	$2.84	$2.77	$2.84	$2.84	3,900
2024-04-15	$2.83	$2.83	$2.74	$2.77	$2.77	6,243
2024-04-12	$2.83	$2.86	$2.83	$2.85	$2.85	1,307
2024-04-11	$2.83	$2.90	$2.83	$2.85	$2.85	577
2024-04-10	$2.83	$2.83	$2.83	$2.83	$2.83	558
2024-04-09	$2.71	$2.85	$2.71	$2.83	$2.83	7,143
2024-04-08	$2.92	$2.94	$2.85	$2.85	$2.85	3,299
2024-04-05	$2.93	$2.93	$2.93	$2.93	$2.93	270
2024-04-04	$2.86	$2.93	$2.85	$2.93	$2.93	4,595
2024-04-03	$2.84	$2.84	$2.75	$2.84	$2.84	3,808
2024-04-02	$2.86	$2.86	$2.83	$2.84	$2.84	4,067
2024-04-01	$2.83	$2.89	$2.83	$2.86	$2.86	4,855
2024-03-28	$2.60	$2.85	$2.60	$2.83	$2.83	19,135
2024-03-27	$2.89	$2.89	$2.86	$2.88	$2.88	2,341
2024-03-26	$2.90	$2.90	$2.89	$2.89	$2.89	858
2024-03-25	$2.92	$2.95	$2.83	$2.94	$2.94	3,865
2024-03-22	$2.78	$2.88	$2.78	$2.88	$2.88	9,861
2024-03-21	$2.94	$2.94	$2.72	$2.83	$2.83	13,751
2024-03-20	$2.85	$2.92	$2.83	$2.92	$2.92	6,688
2024-03-19	$2.77	$2.87	$2.77	$2.80	$2.80	4,701
2024-03-18	$2.87	$2.87	$2.81	$2.81	$2.81	4,786
2024-03-15	$2.90	$2.93	$2.87	$2.87	$2.87	3,885
2024-03-14	$2.87	$2.95	$2.87	$2.95	$2.95	5,293
2024-03-13	$2.96	$3.00	$2.68	$2.99	$2.99	29,644
2024-03-12	$3.09	$3.09	$3.03	$3.04	$3.04	6,945
2024-03-11	$2.88	$3.19	$2.84	$3.18	$3.18	9,876
2024-03-08	$3.07	$3.33	$3.07	$3.24	$3.24	5,724
2024-03-07	$3.12	$3.32	$3.10	$3.10	$3.10	3,768
2024-03-06	$3.39	$3.45	$3.16	$3.21	$3.21	20,121
2024-03-05	$3.45	$3.45	$3.30	$3.39	$3.39	23,837
2024-03-04	$3.16	$3.53	$3.16	$3.45	$3.45	23,655
2024-03-01	$3.11	$3.15	$3.07	$3.15	$3.15	8,024
2024-02-29	$2.78	$3.06	$2.78	$3.06	$3.06	7,704
2024-02-28	$2.78	$2.82	$2.78	$2.78	$2.78	1,677
2024-02-27	$2.83	$2.83	$2.80	$2.80	$2.80	689
2024-02-26	$2.72	$2.87	$2.72	$2.83	$2.83	6,645
2024-02-23	$2.69	$2.73	$2.69	$2.69	$2.69	2,615
2024-02-22	$2.69	$2.70	$2.68	$2.69	$2.69	2,898
2024-02-21	$2.69	$2.69	$2.68	$2.68	$2.68	1,590
2024-02-20	$2.74	$2.74	$2.69	$2.69	$2.69	3,926
2024-02-16	$2.75	$2.75	$2.74	$2.74	$2.74	1,149
2024-02-15	$2.79	$2.79	$2.70	$2.72	$2.72	732
2024-02-14	$2.72	$2.80	$2.72	$2.80	$2.80	6,227
2024-02-13	$2.62	$2.70	$2.62	$2.70	$2.70	27,788
2024-02-12	$2.67	$2.73	$2.62	$2.62	$2.62	14,658
2024-02-09	$2.72	$2.74	$2.68	$2.74	$2.74	1,745
2024-02-09	$2.72	$2.74	$2.68	$2.74	$2.74	1,745
2024-02-08	$2.62	$2.72	$2.52	$2.68	$2.68	3,329
2024-02-08	$2.62	$2.72	$2.52	$2.68	$2.68	3,329
2024-02-07	$2.69	$2.75	$2.68	$2.75	$2.75	1,233
2024-02-07	$2.69	$2.75	$2.68	$2.75	$2.75	1,233
2024-02-06	$2.70	$2.71	$2.61	$2.61	$2.61	3,263
2024-02-06	$2.70	$2.71	$2.61	$2.61	$2.61	3,263
2024-02-05	$2.70	$2.71	$2.52	$2.71	$2.71	5,425
2024-02-02	$2.59	$2.70	$2.58	$2.70	$2.70	1,881
2024-02-01	$2.67	$2.67	$2.59	$2.66	$2.66	3,391
2024-01-31	$2.71	$2.71	$2.67	$2.67	$2.67	969
2024-01-30	$2.70	$2.72	$2.65	$2.71	$2.71	3,245
2024-01-29	$2.71	$2.72	$2.70	$2.71	$2.71	2,848
2024-01-26	$2.75	$2.75	$2.66	$2.75	$2.75	2,762
2024-01-25	$2.66	$2.79	$2.66	$2.79	$2.79	6,976
2024-01-24	$2.64	$2.75	$2.64	$2.67	$2.67	3,188
2024-01-23	$2.64	$2.75	$2.57	$2.75	$2.75	18,813
2024-01-22	$2.51	$2.70	$2.49	$2.65	$2.65	13,062
2024-01-19	$2.70	$2.72	$2.52	$2.52	$2.52	17,468
2024-01-18	$2.62	$2.69	$2.62	$2.69	$2.69	2,709
2024-01-17	$2.63	$2.63	$2.62	$2.63	$2.63	3,433
2024-01-16	$2.75	$2.75	$2.69	$2.70	$2.70	2,173
2024-01-12	$2.71	$2.71	$2.64	$2.70	$2.70	7,140
2024-01-11	$2.71	$2.75	$2.69	$2.72	$2.72	4,546
2024-01-10	$2.73	$2.73	$2.70	$2.71	$2.71	3,023
2024-01-09	$2.74	$2.74	$2.70	$2.70	$2.70	2,053
2024-01-08	$2.67	$2.73	$2.67	$2.73	$2.73	837
2024-01-05	$2.72	$2.78	$2.70	$2.72	$2.72	7,453
2024-01-04	$2.80	$2.80	$2.67	$2.72	$2.72	4,543
2024-01-03	$2.62	$2.73	$2.60	$2.70	$2.70	4,281
2024-01-02	$2.70	$2.86	$2.69	$2.72	$2.72	8,508
2023-12-29	$2.81	$2.81	$2.70	$2.70	$2.70	10,591
2023-12-28	$2.69	$2.85	$2.67	$2.82	$2.82	14,277
2023-12-27	$2.75	$2.80	$2.66	$2.69	$2.69	6,833
2023-12-26	$2.80	$2.89	$2.70	$2.70	$2.70	9,102
2023-12-22	$2.77	$2.78	$2.75	$2.78	$2.78	3,613
2023-12-21	$2.73	$2.80	$2.73	$2.78	$2.78	6,382
2023-12-20	$2.96	$2.96	$2.58	$2.76	$2.76	24,352
2023-12-19	$2.82	$2.97	$2.80	$2.80	$2.80	8,494
2023-12-18	$2.90	$2.97	$2.78	$2.78	$2.78	11,299
2023-12-15	$2.79	$3.00	$2.76	$2.97	$2.97	44,405
2023-12-14	$2.82	$2.95	$2.76	$2.76	$2.76	5,250
2023-12-13	$2.66	$2.87	$2.66	$2.71	$2.71	10,177
2023-12-12	$2.61	$2.76	$2.61	$2.72	$2.72	21,224
2023-12-11	$2.71	$2.71	$2.62	$2.65	$2.65	4,785
2023-12-08	$2.71	$2.78	$2.71	$2.75	$2.75	4,599
2023-12-07	$2.65	$2.79	$2.64	$2.71	$2.71	13,875
2023-12-06	$2.65	$2.65	$2.64	$2.65	$2.65	3,153
2023-12-05	$2.58	$2.69	$2.57	$2.65	$2.65	16,704
2023-12-04	$2.65	$2.68	$2.56	$2.56	$2.56	12,410
2023-12-01	$2.65	$2.68	$2.65	$2.68	$2.68	1,452
2023-11-30	$2.60	$2.73	$2.60	$2.61	$2.61	1,609
2023-11-29	$2.60	$2.60	$2.56	$2.56	$2.56	6,373
2023-11-28	$2.70	$2.70	$2.56	$2.56	$2.56	6,144
2023-11-27	$2.60	$2.67	$2.60	$2.60	$2.60	6,966
2023-11-24	$2.55	$2.74	$2.55	$2.64	$2.64	2,039
2023-11-22	$2.55	$2.75	$2.55	$2.60	$2.60	1,198
2023-11-21	$2.58	$2.61	$2.54	$2.61	$2.61	873
2023-11-20	$2.55	$2.55	$2.55	$2.55	$2.55	206
2023-11-17	$2.63	$2.63	$2.63	$2.63	$2.63	763
2023-11-16	$2.54	$2.54	$2.54	$2.54	$2.54	3,356
2023-11-15	$2.64	$2.64	$2.50	$2.58	$2.58	5,142
2023-11-14	$2.63	$2.63	$2.57	$2.57	$2.57	2,624
2023-11-13	$2.58	$2.58	$2.58	$2.58	$2.58	482
2023-11-10	$2.69	$2.69	$2.51	$2.54	$2.54	7,602
2023-11-09	$2.73	$2.95	$2.63	$2.66	$2.66	1,588
2023-11-08	$2.52	$2.61	$2.52	$2.61	$2.61	615
2023-11-07	$2.49	$2.59	$2.48	$2.53	$2.53	2,790
2023-11-06	$2.62	$2.62	$2.55	$2.55	$2.55	1,171
2023-11-03	$2.75	$2.75	$2.61	$2.63	$2.63	4,288
2023-11-02	$2.55	$2.80	$2.55	$2.74	$2.74	1,328
2023-11-01	$2.51	$2.55	$2.51	$2.55	$2.55	4,616
2023-10-31	$2.59	$2.74	$2.49	$2.71	$2.71	2,601
2023-10-30	$2.50	$2.63	$2.49	$2.63	$2.63	5,977
2023-10-27	$2.55	$2.60	$2.50	$2.60	$2.60	1,524
2023-10-26	$2.51	$2.58	$2.51	$2.55	$2.55	2,438
2023-10-25	$2.55	$2.62	$2.55	$2.62	$2.62	2,610
2023-10-24	$2.51	$2.54	$2.51	$2.53	$2.53	3,659
2023-10-23	$2.55	$2.55	$2.50	$2.51	$2.51	1,901
2023-10-20	$2.49	$2.59	$2.49	$2.52	$2.52	4,227
2023-10-19	$2.49	$2.54	$2.45	$2.54	$2.54	3,318
2023-10-18	$2.62	$2.70	$2.48	$2.51	$2.51	4,926
2023-10-17	$2.60	$2.66	$2.60	$2.60	$2.60	12,405
2023-10-16	$2.61	$2.77	$2.57	$2.61	$2.61	4,549
2023-10-13	$2.50	$2.53	$2.49	$2.49	$2.49	10,937
2023-10-12	$2.33	$2.47	$2.27	$2.39	$2.39	31,964
2023-10-11	$2.67	$2.67	$2.26	$2.36	$2.36	16,097
2023-10-10	$2.92	$3.07	$2.68	$2.68	$2.68	19,552
2023-10-09	$3.12	$3.12	$3.00	$3.01	$3.01	1,857
2023-10-06	$2.95	$3.12	$2.95	$3.12	$3.12	1,792
2023-10-05	$3.05	$3.12	$3.05	$3.05	$3.05	3,274
2023-10-04	$3.08	$3.08	$3.05	$3.06	$3.06	1,069
2023-10-03	$3.11	$3.11	$3.11	$3.11	$3.11	2,471
2023-10-02	$3.05	$3.10	$3.05	$3.05	$3.05	4,733
2023-09-29	$2.99	$3.00	$2.99	$2.99	$2.99	4,926
2023-09-28	$3.05	$3.05	$2.96	$2.96	$2.96	2,684
2023-09-27	$3.11	$3.18	$3.02	$3.02	$3.02	8,848
2023-09-26	$3.20	$3.20	$3.20	$3.20	$3.20	981
2023-09-25	$3.13	$3.31	$3.10	$3.12	$3.12	2,354
2023-09-22	$3.24	$3.35	$3.14	$3.14	$3.14	6,916
2023-09-21	$3.33	$3.37	$3.25	$3.37	$3.37	811
2023-09-20	$3.30	$3.31	$3.26	$3.27	$3.27	7,516
2023-09-19	$3.22	$3.31	$3.22	$3.31	$3.31	3,186
2023-09-18	$3.30	$3.38	$3.27	$3.36	$3.36	6,630
2023-09-15	$3.30	$3.45	$3.19	$3.45	$3.45	11,144
2023-09-14	$3.36	$3.41	$3.26	$3.41	$3.41	2,799
2023-09-13	$3.24	$3.44	$3.24	$3.42	$3.42	9,852
2023-09-12	$3.70	$3.71	$3.10	$3.30	$3.30	55,771
2023-09-11	$3.69	$3.71	$3.69	$3.71	$3.71	594
2023-09-08	$3.69	$3.71	$3.62	$3.62	$3.62	2,404
2023-09-07	$3.71	$3.72	$3.64	$3.72	$3.72	1,938
2023-09-06	$3.68	$3.68	$3.60	$3.60	$3.60	1,496
2023-09-05	$3.63	$3.75	$3.62	$3.75	$3.75	2,346
2023-09-01	$3.68	$3.69	$3.62	$3.66	$3.66	2,406
2023-08-31	$3.65	$3.80	$3.65	$3.80	$3.80	1,741
2023-08-30	$3.78	$3.82	$3.65	$3.66	$3.66	3,068
2023-08-29	$3.70	$3.75	$3.69	$3.74	$3.74	3,095
2023-08-28	$3.68	$3.68	$3.68	$3.68	$3.68	392
2023-08-25	$3.76	$3.76	$3.68	$3.68	$3.68	2,480
2023-08-24	$3.71	$3.76	$3.71	$3.76	$3.76	1,913
2023-08-23	$3.54	$3.62	$3.54	$3.62	$3.62	4,284
2023-08-22	$3.59	$3.59	$3.50	$3.54	$3.54	4,504
2023-08-21	$3.52	$3.59	$3.49	$3.59	$3.59	4,800
2023-08-18	$3.54	$3.60	$3.48	$3.49	$3.49	3,052
2023-08-17	$3.48	$3.56	$3.48	$3.48	$3.48	1,141
2023-08-16	$3.60	$3.60	$3.50	$3.50	$3.50	3,421
2023-08-15	$3.59	$3.72	$3.59	$3.63	$3.63	5,964
2023-08-14	$3.62	$3.76	$3.62	$3.70	$3.70	3,960
2023-08-11	$3.69	$3.78	$3.59	$3.59	$3.59	9,027
2023-08-10	$3.63	$3.63	$3.60	$3.61	$3.61	5,962
2023-08-09	$3.70	$3.70	$3.69	$3.69	$3.69	1,838
2023-08-08	$3.78	$3.86	$3.66	$3.69	$3.69	4,570
2023-08-07	$3.88	$3.88	$3.78	$3.78	$3.78	1,987
2023-08-04	$3.81	$3.81	$3.72	$3.72	$3.72	21,358
2023-08-03	$4.01	$4.01	$3.81	$3.83	$3.83	9,442
2023-08-02	$3.80	$3.95	$3.80	$3.95	$3.95	5,876
2023-08-01	$3.69	$3.82	$3.66	$3.82	$3.82	5,341
2023-07-31	$3.74	$3.76	$3.69	$3.69	$3.69	3,118
2023-07-28	$3.82	$3.82	$3.66	$3.76	$3.76	2,305
2023-07-27	$3.67	$3.75	$3.59	$3.67	$3.67	5,988
2023-07-26	$3.75	$3.75	$3.74	$3.74	$3.74	980
2023-07-25	$3.96	$3.96	$3.69	$3.69	$3.69	5,945
2023-07-24	$3.64	$3.93	$3.60	$3.90	$3.90	28,053
2023-07-21	$3.59	$3.75	$3.58	$3.60	$3.60	3,648
2023-07-20	$3.60	$3.74	$3.59	$3.59	$3.59	4,397
2023-07-19	$3.41	$3.69	$3.41	$3.60	$3.60	6,405
2023-07-18	$3.63	$3.63	$3.40	$3.54	$3.54	5,881
2023-07-17	$3.50	$3.67	$3.36	$3.36	$3.36	26,413
2023-07-14	$3.64	$3.64	$3.48	$3.48	$3.48	13,580
2023-07-13	$3.95	$3.95	$3.38	$3.64	$3.64	85,270
2023-07-12	$3.95	$3.95	$3.86	$3.89	$3.89	5,011
2023-07-11	$3.97	$3.99	$3.89	$3.89	$3.89	7,330
2023-07-10	$3.95	$3.96	$3.89	$3.89	$3.89	1,212
2023-07-07	$3.91	$3.94	$3.82	$3.89	$3.89	5,310
2023-07-06	$4.04	$4.04	$3.91	$3.91	$3.91	6,444
2023-07-05	$3.99	$4.02	$3.92	$4.00	$4.00	3,868
2023-07-03	$3.95	$4.09	$3.95	$3.95	$3.95	7,657
2023-06-30	$4.17	$4.21	$4.03	$4.04	$4.04	6,645
2023-06-29	$4.05	$4.13	$4.05	$4.13	$4.13	457
2023-06-28	$4.19	$4.19	$4.04	$4.05	$4.05	2,110
2023-06-27	$4.17	$4.19	$4.05	$4.05	$4.05	23,819
2023-06-26	$4.11	$4.26	$4.05	$4.25	$4.25	58,132
2023-06-23	$4.09	$4.15	$4.03	$4.15	$4.15	7,269
2023-06-22	$4.08	$4.10	$4.05	$4.10	$4.10	4,475
2023-06-21	$4.05	$4.14	$4.05	$4.14	$4.14	2,906
2023-06-20	$4.12	$4.35	$4.00	$4.04	$4.04	5,578
2023-06-16	$4.28	$4.40	$4.06	$4.13	$4.13	6,047
2023-06-15	$4.23	$4.30	$4.20	$4.25	$4.25	2,225
2023-06-14	$4.31	$4.33	$4.31	$4.33	$4.33	1,058
2023-06-13	$4.57	$4.57	$4.29	$4.30	$4.30	11,567
2023-06-12	$4.30	$4.65	$4.10	$4.38	$4.38	89,973
2023-06-09	$4.10	$4.10	$4.00	$4.00	$4.00	3,280
2023-06-08	$4.00	$4.10	$3.87	$4.10	$4.10	15,111
2023-06-07	$4.09	$4.11	$4.00	$4.04	$4.04	2,827
2023-06-06	$4.02	$4.16	$4.00	$4.07	$4.07	2,899
2023-06-05	$4.14	$4.14	$4.14	$4.14	$4.14	188
2023-06-02	$4.14	$4.14	$4.14	$4.14	$4.14	257
2023-06-01	$3.99	$4.14	$3.98	$4.14	$4.14	2,847
2023-05-31	$4.05	$4.24	$3.99	$3.99	$3.99	2,713
2023-05-30	$4.06	$4.12	$3.95	$3.99	$3.99	4,892
2023-05-26	$4.04	$4.20	$4.04	$4.06	$4.06	850
2023-05-25	$4.08	$4.11	$4.05	$4.11	$4.11	1,051
2023-05-24	$4.11	$4.12	$4.05	$4.10	$4.10	4,000
2023-05-23	$4.22	$4.22	$4.22	$4.22	$4.22	309
2023-05-22	$4.22	$4.22	$4.22	$4.22	$4.22	802
2023-05-19	$4.05	$4.22	$4.05	$4.22	$4.22	1,619
2023-05-18	$4.07	$4.23	$4.07	$4.22	$4.22	2,258
2023-05-17	$4.21	$4.21	$4.17	$4.17	$4.17	551
2023-05-16	$4.12	$4.27	$4.12	$4.19	$4.19	2,337
2023-05-15	$3.99	$4.32	$3.99	$4.32	$4.32	2,248
2023-05-12	$4.18	$4.26	$4.08	$4.26	$4.26	9,928
2023-05-11	$4.05	$4.20	$4.05	$4.20	$4.20	959
2023-05-10	$4.19	$4.20	$4.19	$4.20	$4.20	1,453
2023-05-09	$4.24	$4.24	$4.06	$4.08	$4.08	976
2023-05-08	$4.14	$4.14	$4.14	$4.14	$4.14	383
2023-05-05	$4.14	$4.14	$4.14	$4.14	$4.14	290
2023-05-04	$4.03	$4.24	$4.02	$4.14	$4.14	2,013
2023-05-03	$4.20	$4.27	$4.06	$4.06	$4.06	11,193
2023-05-02	$4.20	$4.29	$4.20	$4.22	$4.22	766
2023-05-01	$4.15	$4.24	$4.15	$4.20	$4.20	1,208
2023-04-28	$4.11	$4.19	$4.11	$4.19	$4.19	2,376
2023-04-27	$4.17	$4.17	$4.02	$4.02	$4.02	2,169
2023-04-26	$4.14	$4.14	$4.12	$4.12	$4.12	1,455
2023-04-25	$4.17	$4.17	$4.12	$4.12	$4.12	854
2023-04-24	$4.19	$4.25	$4.00	$4.25	$4.25	21,649
2023-04-21	$4.49	$4.49	$4.33	$4.35	$4.35	5,518
2023-04-20	$4.50	$4.50	$4.50	$4.50	$4.50	683
2023-04-19	$4.45	$4.60	$4.45	$4.55	$4.55	1,592
2023-04-18	$4.58	$4.58	$4.45	$4.45	$4.45	3,245
2023-04-17	$4.74	$4.74	$4.42	$4.47	$4.47	10,402
2023-04-14	$4.39	$4.41	$4.39	$4.39	$4.39	1,576
2023-04-13	$4.45	$4.45	$4.38	$4.45	$4.45	2,186
2023-04-12	$4.54	$4.54	$4.38	$4.38	$4.38	599
2023-04-11	$4.45	$4.60	$4.45	$4.52	$4.52	3,950
2023-04-10	$4.39	$4.60	$4.39	$4.45	$4.45	4,194
2023-04-06	$4.38	$4.40	$4.38	$4.39	$4.39	512
2023-04-05	$4.32	$4.38	$4.32	$4.38	$4.38	458
2023-04-04	$4.34	$4.37	$4.34	$4.37	$4.37	866
2023-04-03	$4.20	$4.38	$4.20	$4.29	$4.29	2,196
2023-03-31	$4.32	$4.38	$4.15	$4.30	$4.30	16,734
2023-03-30	$4.17	$4.40	$4.17	$4.36	$4.36	22,465
2023-03-29	$4.10	$4.26	$4.10	$4.23	$4.23	4,172
2023-03-28	$4.12	$4.19	$4.12	$4.12	$4.12	2,578
2023-03-27	$4.04	$4.28	$4.04	$4.21	$4.21	11,580
2023-03-24	$4.05	$4.09	$4.04	$4.09	$4.09	2,356
2023-03-23	$4.01	$4.22	$3.99	$4.02	$4.02	4,306
2023-03-22	$4.00	$4.08	$3.88	$4.05	$4.05	19,422
2023-03-21	$4.00	$4.09	$3.96	$3.96	$3.96	14,576
2023-03-20	$4.07	$4.08	$3.96	$4.00	$4.00	5,391
2023-03-17	$4.16	$4.25	$3.88	$3.88	$3.88	25,046
2023-03-16	$4.25	$4.28	$4.25	$4.28	$4.28	1,403
2023-03-15	$4.34	$4.34	$4.04	$4.25	$4.25	13,081
2023-03-14	$4.29	$4.30	$4.18	$4.18	$4.18	6,552
2023-03-13	$4.05	$4.43	$4.05	$4.18	$4.18	12,922
2023-03-10	$4.22	$4.36	$4.16	$4.36	$4.36	4,694
2023-03-09	$4.37	$4.40	$4.25	$4.25	$4.25	3,996
2023-03-08	$4.41	$4.43	$4.27	$4.41	$4.41	2,677
2023-03-07	$4.46	$4.46	$4.46	$4.46	$4.46	2,856
2023-03-06	$4.36	$4.44	$4.36	$4.44	$4.44	1,344
2023-03-03	$4.35	$4.35	$4.27	$4.28	$4.28	4,212
2023-03-02	$4.18	$4.34	$4.18	$4.27	$4.27	1,062
2023-03-01	$4.42	$4.42	$4.33	$4.33	$4.33	1,269
2023-02-28	$4.32	$4.33	$4.32	$4.33	$4.33	853
2023-02-27	$4.33	$4.38	$4.32	$4.32	$4.32	717
2023-02-24	$4.17	$4.28	$4.17	$4.28	$4.28	404
2023-02-23	$4.18	$4.25	$4.18	$4.25	$4.25	4,996
2023-02-22	$4.17	$4.17	$4.17	$4.17	$4.17	710
2023-02-21	$4.24	$4.30	$4.18	$4.18	$4.18	2,616
2023-02-17	$4.07	$4.25	$4.07	$4.17	$4.17	32,363
2023-02-16	$4.10	$4.15	$4.09	$4.09	$4.09	2,673
2023-02-15	$4.16	$4.16	$4.10	$4.10	$4.10	2,427
2023-02-14	$4.11	$4.16	$4.10	$4.16	$4.16	5,874
2023-02-13	$4.14	$4.14	$4.14	$4.14	$4.14	361
2023-02-10	$4.11	$4.14	$4.11	$4.14	$4.14	427
2023-02-09	$4.10	$4.17	$4.10	$4.16	$4.16	3,662
2023-02-08	$4.06	$4.06	$4.06	$4.06	$4.06	531
2023-02-07	$4.18	$4.18	$4.05	$4.07	$4.07	1,117
2023-02-06	$4.05	$4.11	$4.05	$4.05	$4.05	938
2023-02-03	$4.09	$4.09	$4.06	$4.06	$4.06	1,947
2023-02-02	$4.13	$4.15	$4.05	$4.05	$4.05	5,911
2023-02-01	$4.12	$4.15	$4.05	$4.09	$4.09	1,695
2023-01-31	$4.05	$4.18	$4.05	$4.09	$4.09	1,819
2023-01-30	$4.15	$4.19	$4.15	$4.17	$4.17	2,545
2023-01-27	$4.02	$4.02	$4.02	$4.02	$4.02	232
2023-01-26	$4.10	$4.10	$4.10	$4.10	$4.10	711
2023-01-25	$4.01	$4.21	$4.00	$4.11	$4.11	2,371
2023-01-24	$4.00	$4.21	$4.00	$4.21	$4.21	4,893
2023-01-23	$4.22	$4.22	$4.04	$4.15	$4.15	2,178
2023-01-20	$4.04	$4.13	$4.04	$4.04	$4.04	2,158
2023-01-19	$4.12	$4.17	$4.12	$4.15	$4.15	5,768
2023-01-18	$4.12	$4.12	$4.12	$4.12	$4.12	220
2023-01-17	$4.02	$4.23	$4.02	$4.12	$4.12	3,657
2023-01-13	$3.91	$4.11	$3.91	$4.02	$4.02	3,146
2023-01-12	$4.18	$4.18	$4.18	$4.18	$4.18	212
2023-01-11	$4.06	$4.06	$4.06	$4.06	$4.06	198
2023-01-10	$4.07	$4.14	$4.06	$4.06	$4.06	4,964
2023-01-09	$4.04	$4.04	$4.04	$4.04	$4.04	340
2023-01-06	$4.14	$4.14	$4.14	$4.14	$4.14	447
2023-01-05	$4.24	$4.26	$4.05	$4.05	$4.05	1,386
2023-01-04	$3.89	$4.25	$3.89	$4.24	$4.24	6,918
2023-01-03	$4.32	$4.32	$4.16	$4.18	$4.18	923
2022-12-30	$4.68	$4.71	$4.42	$4.42	$4.42	6,058
2022-12-29	$4.84	$4.85	$4.51	$4.66	$4.66	30,094
2022-12-28	$4.84	$4.84	$4.51	$4.66	$4.66	3,991
2022-12-27	$4.50	$4.75	$4.50	$4.75	$4.75	7,193
2022-12-23	$4.31	$4.75	$4.31	$4.36	$4.36	13,025
2022-12-22	$4.03	$4.61	$4.03	$4.18	$4.18	13,373
2022-12-21	$3.39	$3.74	$3.39	$3.57	$3.57	2,986
2022-12-20	$3.68	$3.73	$3.50	$3.50	$3.50	2,391
2022-12-19	$3.57	$3.72	$3.57	$3.57	$3.57	1,982
2022-12-16	$3.66	$3.68	$3.62	$3.68	$3.68	996
2022-12-15	$3.94	$3.94	$3.67	$3.70	$3.70	1,273
2022-12-14	$3.64	$3.94	$3.64	$3.94	$3.94	2,764
2022-12-13	$3.61	$3.78	$3.51	$3.56	$3.56	5,476
2022-12-12	$3.75	$3.75	$3.59	$3.73	$3.73	1,261
2022-12-09	$3.76	$3.76	$3.76	$3.76	$3.76	624
2022-12-08	$3.72	$3.85	$3.72	$3.72	$3.72	1,048
2022-12-07	$3.81	$3.81	$3.70	$3.70	$3.70	529
2022-12-06	$3.75	$3.75	$3.71	$3.71	$3.71	751
2022-12-05	$3.74	$3.74	$3.74	$3.74	$3.74	228
2022-12-02	$3.70	$3.97	$3.70	$3.74	$3.74	3,070
2022-12-01	$4.01	$4.01	$4.01	$4.01	$4.01	251
2022-11-30	$4.00	$4.01	$3.85	$4.01	$4.01	4,503
2022-11-29	$4.04	$4.08	$4.04	$4.07	$4.07	1,535
2022-11-28	$3.92	$4.00	$3.85	$3.89	$3.89	5,368
2022-11-25	$3.92	$3.92	$3.92	$3.92	$3.92	139
2022-11-23	$3.85	$3.85	$3.85	$3.85	$3.85	25
2022-11-22	$3.89	$3.90	$3.85	$3.85	$3.85	1,386
2022-11-21	$3.69	$4.00	$3.69	$3.97	$3.97	13,044
2022-11-18	$3.78	$3.78	$3.68	$3.68	$3.68	1,985
2022-11-17	$3.58	$3.82	$3.58	$3.68	$3.68	1,326
2022-11-16	$3.50	$3.75	$3.50	$3.75	$3.75	923
2022-11-15	$3.50	$3.57	$3.50	$3.57	$3.57	994
2022-11-14	$3.59	$3.59	$3.41	$3.49	$3.49	2,481
2022-11-11	$3.41	$3.59	$3.40	$3.59	$3.59	1,458
2022-11-10	$3.43	$3.43	$3.43	$3.43	$3.43	1,604
2022-11-09	$3.38	$3.54	$3.38	$3.43	$3.43	683
2022-11-08	$3.50	$3.50	$3.43	$3.50	$3.50	4,012
2022-11-07	$3.74	$3.74	$3.74	$3.74	$3.74	833
2022-11-04	$3.77	$3.77	$3.77	$3.77	$3.77	168
2022-11-03	$3.56	$3.86	$3.56	$3.77	$3.77	1,564
2022-11-02	$3.58	$3.58	$3.58	$3.58	$3.58	1,471
2022-11-01	$3.76	$3.76	$3.55	$3.55	$3.55	1,035
2022-10-31	$3.65	$3.83	$3.57	$3.57	$3.57	3,761
2022-10-28	$3.57	$3.71	$3.43	$3.61	$3.61	4,550
2022-10-27	$3.54	$3.54	$3.43	$3.48	$3.48	1,526
2022-10-26	$3.41	$3.41	$3.35	$3.35	$3.35	871
2022-10-25	$3.42	$3.42	$3.42	$3.42	$3.42	199
2022-10-24	$3.41	$3.42	$3.41	$3.42	$3.42	309
2022-10-21	$3.38	$3.41	$3.38	$3.41	$3.41	1,734
2022-10-20	$3.38	$3.48	$3.38	$3.48	$3.48	600
2022-10-19	$3.41	$3.43	$3.41	$3.43	$3.43	874
2022-10-18	$3.38	$3.43	$3.38	$3.43	$3.43	1,527
2022-10-17	$3.45	$3.56	$3.42	$3.45	$3.45	1,277
2022-10-14	$3.45	$3.45	$3.45	$3.45	$3.45	243
2022-10-13	$3.43	$3.50	$3.43	$3.50	$3.50	599
2022-10-12	$3.45	$3.45	$3.45	$3.45	$3.45	432
2022-10-11	$3.46	$3.66	$3.39	$3.51	$3.51	2,754
2022-10-10	$3.48	$3.48	$3.45	$3.48	$3.48	1,081
2022-10-07	$3.54	$3.54	$3.46	$3.46	$3.46	1,416
2022-10-06	$3.68	$3.68	$3.47	$3.55	$3.55	1,163
2022-10-05	$3.56	$3.76	$3.51	$3.51	$3.51	2,232
2022-10-04	$3.80	$3.80	$3.47	$3.47	$3.47	602
2022-10-03	$3.50	$3.50	$3.43	$3.43	$3.43	648
2022-09-30	$3.56	$3.64	$3.44	$3.45	$3.45	2,634
2022-09-29	$3.55	$3.55	$3.43	$3.52	$3.52	7,238
2022-09-28	$3.57	$3.64	$3.48	$3.48	$3.48	2,032
2022-09-27	$3.45	$3.52	$3.44	$3.47	$3.47	2,027
2022-09-26	$3.49	$3.66	$3.37	$3.49	$3.49	3,786
2022-09-23	$3.61	$3.65	$3.32	$3.32	$3.32	8,341
2022-09-22	$3.81	$3.82	$3.57	$3.59	$3.59	12,074
2022-09-21	$3.83	$3.93	$3.83	$3.89	$3.89	2,294
2022-09-20	$3.83	$3.87	$3.83	$3.84	$3.84	1,782
2022-09-19	$3.90	$4.07	$3.81	$3.88	$3.88	2,959
2022-09-16	$3.96	$3.99	$3.84	$3.99	$3.99	4,003
2022-09-15	$4.00	$4.00	$3.84	$3.84	$3.84	1,696
2022-09-14	$3.98	$4.02	$3.84	$3.85	$3.85	7,642
2022-09-13	$3.86	$4.15	$3.86	$4.01	$4.01	4,652
2022-09-12	$4.48	$4.60	$4.25	$4.25	$4.25	10,573
2022-09-09	$4.07	$4.17	$4.07	$4.16	$4.16	2,599
2022-09-08	$4.00	$4.15	$3.96	$4.15	$4.15	12,381
2022-09-07	$3.94	$3.99	$3.93	$3.99	$3.99	8,327
2022-09-06	$3.91	$3.93	$3.84	$3.93	$3.93	4,586
2022-09-02	$3.84	$3.88	$3.82	$3.84	$3.84	4,500
2022-09-01	$3.82	$3.82	$3.82	$3.82	$3.82	897
2022-08-31	$3.63	$3.73	$3.61	$3.73	$3.73	1,565
2022-08-30	$3.69	$3.78	$3.68	$3.68	$3.68	11,347
2022-08-29	$3.75	$3.76	$3.67	$3.68	$3.68	4,801
2022-08-26	$3.67	$3.70	$3.63	$3.67	$3.67	2,653
2022-08-25	$3.81	$3.81	$3.62	$3.62	$3.62	1,817
2022-08-24	$3.63	$3.83	$3.63	$3.83	$3.83	1,620
2022-08-23	$3.66	$3.85	$3.62	$3.63	$3.63	6,412
2022-08-22	$3.61	$3.71	$3.60	$3.71	$3.71	6,271
2022-08-19	$3.71	$3.85	$3.60	$3.83	$3.83	5,606
2022-08-18	$3.61	$3.80	$3.60	$3.80	$3.80	3,141
2022-08-17	$3.56	$3.69	$3.56	$3.58	$3.58	3,296
2022-08-16	$3.82	$3.82	$3.56	$3.56	$3.56	3,365
2022-08-15	$3.56	$3.71	$3.56	$3.63	$3.63	3,026
2022-08-12	$3.54	$3.68	$3.49	$3.55	$3.55	2,228
2022-08-11	$3.86	$3.93	$3.63	$3.65	$3.65	2,604
2022-08-10	$3.63	$3.90	$3.61	$3.89	$3.89	4,877
2022-08-09	$3.91	$3.91	$3.62	$3.67	$3.67	2,440
2022-08-08	$3.60	$3.86	$3.60	$3.83	$3.83	9,471
2022-08-05	$3.68	$3.87	$3.53	$3.72	$3.72	6,834
2022-08-04	$3.54	$3.70	$3.51	$3.70	$3.70	6,457
2022-08-03	$3.64	$3.85	$3.55	$3.85	$3.85	4,054
2022-08-02	$3.69	$3.70	$3.68	$3.69	$3.69	1,061
2022-08-01	$3.86	$3.92	$3.66	$3.71	$3.71	4,295
2022-07-29	$3.70	$3.96	$3.42	$3.66	$3.66	19,915
2022-07-28	$3.48	$3.70	$3.48	$3.70	$3.70	10,166
2022-07-27	$3.31	$3.57	$3.31	$3.48	$3.48	4,901
2022-07-26	$3.31	$3.31	$3.28	$3.28	$3.28	7,022
2022-07-25	$3.35	$3.43	$3.30	$3.31	$3.31	2,848
2022-07-22	$3.35	$3.67	$3.35	$3.37	$3.37	2,564
2022-07-21	$3.46	$3.46	$3.38	$3.38	$3.38	735
2022-07-20	$3.36	$3.55	$3.36	$3.39	$3.39	9,378
2022-07-19	$3.34	$3.48	$3.34	$3.36	$3.36	1,771
2022-07-18	$3.37	$3.38	$3.35	$3.38	$3.38	1,146
2022-07-15	$3.55	$3.59	$3.40	$3.40	$3.40	1,620
2022-07-14	$3.37	$3.37	$3.34	$3.36	$3.36	1,262
2022-07-13	$3.35	$3.47	$3.32	$3.47	$3.47	10,214
2022-07-12	$3.52	$3.52	$3.35	$3.41	$3.41	1,333
2022-07-11	$3.44	$3.69	$3.44	$3.56	$3.56	10,274
2022-07-08	$3.34	$3.52	$3.33	$3.52	$3.52	1,495
2022-07-07	$3.30	$3.39	$3.30	$3.33	$3.33	3,469
2022-07-06	$3.40	$3.40	$3.32	$3.33	$3.33	2,626
2022-07-05	$3.33	$3.51	$3.33	$3.42	$3.42	2,125
2022-07-01	$3.59	$3.59	$3.40	$3.40	$3.40	7,758
2022-06-30	$3.52	$3.75	$3.43	$3.61	$3.61	5,810
2022-06-29	$3.86	$3.86	$3.86	$3.86	$3.86	274
2022-06-28	$3.87	$3.87	$3.58	$3.58	$3.58	320
2022-06-27	$3.74	$3.87	$3.47	$3.71	$3.71	2,686
2022-06-24	$3.62	$3.90	$3.28	$3.90	$3.90	18,850
2022-06-23	$3.40	$3.61	$3.30	$3.33	$3.33	17,233
2022-06-22	$3.61	$3.61	$3.26	$3.38	$3.38	14,329
2022-06-21	$3.42	$3.55	$3.40	$3.41	$3.41	5,266
2022-06-17	$3.54	$3.74	$3.45	$3.74	$3.74	2,401
2022-06-16	$3.42	$3.57	$3.35	$3.51	$3.51	13,037
2022-06-15	$3.44	$3.64	$3.41	$3.41	$3.41	2,176
2022-06-14	$3.46	$3.49	$3.35	$3.35	$3.35	12,395
2022-06-13	$3.61	$3.66	$3.45	$3.46	$3.46	28,414
2022-06-10	$3.70	$3.78	$3.63	$3.63	$3.63	618
2022-06-09	$3.67	$3.72	$3.67	$3.72	$3.72	2,695
2022-06-08	$3.80	$3.81	$3.71	$3.71	$3.71	5,585
2022-06-07	$3.82	$3.82	$3.80	$3.80	$3.80	1,296
2022-06-06	$3.79	$3.90	$3.63	$3.90	$3.90	1,560
2022-06-03	$3.61	$3.86	$3.61	$3.86	$3.86	2,293
2022-06-02	$3.70	$3.70	$3.70	$3.70	$3.70	395
2022-06-01	$3.65	$3.70	$3.65	$3.70	$3.70	1,608
2022-05-31	$3.63	$3.72	$3.62	$3.62	$3.62	1,319
2022-05-27	$3.82	$3.82	$3.67	$3.67	$3.67	1,051
2022-05-26	$3.62	$3.74	$3.62	$3.74	$3.74	567
2022-05-25	$3.60	$3.61	$3.60	$3.61	$3.61	7,932
2022-05-24	$3.64	$3.71	$3.64	$3.71	$3.71	2,573
2022-05-23	$3.70	$3.79	$3.70	$3.75	$3.75	804
2022-05-20	$3.62	$3.75	$3.62	$3.63	$3.63	2,917
2022-05-19	$3.82	$3.89	$3.76	$3.89	$3.89	5,629
2022-05-18	$3.78	$3.78	$3.70	$3.75	$3.75	905
2022-05-17	$3.79	$3.79	$3.70	$3.70	$3.70	1,300
2022-05-16	$3.76	$3.79	$3.62	$3.72	$3.72	4,111
2022-05-13	$3.80	$3.82	$3.65	$3.65	$3.65	16,066
2022-05-12	$3.80	$3.90	$3.80	$3.85	$3.85	4,256
2022-05-11	$3.95	$3.95	$3.80	$3.80	$3.80	1,533
2022-05-10	$3.84	$3.87	$3.80	$3.80	$3.80	13,725
2022-05-09	$3.80	$3.98	$3.80	$3.96	$3.96	3,194
2022-05-06	$3.95	$4.07	$3.80	$4.06	$4.06	8,919
2022-05-05	$3.90	$3.90	$3.81	$3.81	$3.81	570
2022-05-04	$3.72	$3.94	$3.72	$3.92	$3.92	7,311
2022-05-03	$3.72	$3.72	$3.70	$3.71	$3.71	1,507
2022-05-02	$3.65	$3.73	$3.65	$3.70	$3.70	3,023
2022-04-29	$3.68	$3.74	$3.65	$3.65	$3.65	12,194
2022-04-28	$3.85	$3.87	$3.65	$3.79	$3.79	9,619
2022-04-27	$4.05	$4.05	$3.85	$3.90	$3.90	8,310
2022-04-26	$4.01	$4.16	$4.00	$4.01	$4.01	3,791
2022-04-25	$4.01	$4.05	$4.01	$4.05	$4.05	1,340
2022-04-22	$4.07	$4.10	$4.01	$4.01	$4.01	11,964
2022-04-21	$4.08	$4.12	$4.05	$4.12	$4.12	11,341
2022-04-20	$4.18	$4.19	$4.08	$4.19	$4.19	1,844
2022-04-19	$4.16	$4.17	$4.05	$4.13	$4.13	15,197
2022-04-18	$4.21	$4.29	$4.12	$4.14	$4.14	4,896
2022-04-14	$4.20	$4.29	$4.20	$4.21	$4.21	2,631
2022-04-13	$4.20	$4.38	$4.20	$4.34	$4.34	6,807
2022-04-12	$4.22	$4.33	$4.20	$4.20	$4.20	5,358
2022-04-11	$4.25	$4.27	$4.20	$4.20	$4.20	8,550
2022-04-08	$4.20	$4.39	$4.20	$4.37	$4.37	4,604
2022-04-07	$4.38	$4.58	$4.34	$4.34	$4.34	1,796
2022-04-06	$4.28	$4.46	$4.20	$4.37	$4.37	6,794
2022-04-05	$4.35	$4.35	$4.21	$4.30	$4.30	5,749
2022-04-04	$4.20	$4.42	$4.20	$4.37	$4.37	16,793
2022-04-01	$4.19	$4.23	$4.05	$4.16	$4.16	8,896
2022-03-31	$4.39	$4.45	$4.10	$4.24	$4.24	58,732
2022-03-30	$4.50	$4.50	$4.24	$4.42	$4.42	2,145
2022-03-29	$4.55	$4.69	$4.43	$4.44	$4.44	7,384
2022-03-28	$4.50	$4.76	$4.50	$4.50	$4.50	23,967
2022-03-25	$4.64	$4.80	$4.50	$4.50	$4.50	11,853
2022-03-24	$4.61	$4.68	$4.59	$4.62	$4.62	6,083
2022-03-23	$4.60	$4.68	$4.51	$4.66	$4.66	4,313
2022-03-22	$4.50	$4.68	$4.27	$4.59	$4.59	30,152
2022-03-21	$4.39	$4.50	$4.18	$4.41	$4.41	24,855
2022-03-18	$4.31	$4.38	$4.30	$4.31	$4.31	7,320
2022-03-17	$4.27	$4.44	$4.27	$4.32	$4.32	12,301
2022-03-16	$4.31	$4.49	$4.31	$4.35	$4.35	7,556
2022-03-15	$4.46	$4.50	$4.38	$4.38	$4.38	2,019
2022-03-14	$4.35	$4.46	$4.24	$4.31	$4.31	6,431
2022-03-11	$4.25	$4.60	$4.25	$4.35	$4.35	27,272
2022-03-10	$4.25	$4.49	$4.18	$4.43	$4.43	79,354
2022-03-09	$4.30	$4.41	$4.20	$4.29	$4.29	10,450
2022-03-08	$4.25	$4.34	$4.12	$4.18	$4.18	8,284
2022-03-07	$4.27	$4.38	$4.25	$4.25	$4.25	14,779
2022-03-04	$4.71	$4.71	$4.28	$4.41	$4.41	24,329
2022-03-03	$4.86	$4.86	$4.51	$4.69	$4.69	15,759
2022-03-02	$4.60	$4.87	$4.39	$4.87	$4.87	3,858
2022-03-01	$4.54	$4.79	$4.50	$4.52	$4.52	13,406
2022-02-28	$4.67	$4.67	$4.53	$4.55	$4.55	18,614
2022-02-25	$4.68	$4.69	$4.64	$4.69	$4.69	2,010
2022-02-24	$4.62	$4.74	$4.50	$4.69	$4.69	14,989
2022-02-23	$4.72	$4.72	$4.61	$4.68	$4.68	7,110
2022-02-22	$4.82	$4.82	$4.60	$4.77	$4.77	4,391
2022-02-18	$4.79	$4.83	$4.75	$4.83	$4.83	7,887
2022-02-17	$4.75	$4.86	$4.75	$4.75	$4.75	17,578
2022-02-16	$4.76	$4.87	$4.68	$4.87	$4.87	5,628
2022-02-15	$4.76	$4.89	$4.70	$4.72	$4.72	12,359
2022-02-14	$4.77	$4.78	$4.61	$4.64	$4.64	14,320
2022-02-11	$4.87	$4.89	$4.77	$4.80	$4.80	4,078
2022-02-10	$4.88	$4.99	$4.88	$4.95	$4.95	10,151
2022-02-09	$5.45	$5.45	$4.84	$4.90	$4.90	9,470
2022-02-08	$5.52	$5.59	$5.26	$5.40	$5.40	9,270
2022-02-07	$5.21	$5.73	$5.13	$5.46	$5.46	39,920
2022-02-04	$5.47	$5.53	$5.13	$5.31	$5.31	17,789
2022-02-03	$5.60	$5.75	$5.22	$5.41	$5.41	42,344
2022-02-02	$4.97	$5.69	$4.94	$5.61	$5.61	33,466
2022-02-01	$4.65	$4.97	$4.56	$4.97	$4.97	39,613
2022-01-31	$4.72	$4.74	$4.54	$4.72	$4.72	5,967
2022-01-28	$4.90	$4.90	$4.58	$4.74	$4.74	14,267
2022-01-27	$4.92	$4.98	$4.84	$4.92	$4.92	18,841
2022-01-26	$4.49	$4.99	$4.49	$4.87	$4.87	19,822
2022-01-25	$4.23	$4.73	$4.23	$4.53	$4.53	20,948
2022-01-24	$4.06	$4.36	$4.03	$4.32	$4.32	21,248
2022-01-21	$3.94	$4.29	$3.93	$4.29	$4.29	43,434
2022-01-20	$4.13	$4.13	$3.95	$3.98	$3.98	42,224
2022-01-19	$4.21	$4.23	$4.07	$4.11	$4.11	29,580
2022-01-18	$4.24	$4.38	$4.23	$4.29	$4.29	21,760
2022-01-14	$4.40	$4.50	$4.28	$4.30	$4.30	18,824
2022-01-13	$4.58	$4.58	$4.26	$4.42	$4.42	21,056
2022-01-12	$4.50	$4.66	$4.45	$4.60	$4.60	12,897
2022-01-11	$4.40	$4.46	$4.40	$4.43	$4.43	10,357
2022-01-10	$4.40	$4.46	$4.40	$4.40	$4.40	29,065
2022-01-07	$4.42	$4.79	$4.36	$4.58	$4.58	25,999
2022-01-06	$4.50	$4.50	$4.30	$4.36	$4.36	20,438
2022-01-05	$4.60	$4.80	$4.44	$4.44	$4.44	36,873
2022-01-04	$5.20	$5.20	$4.55	$4.55	$4.55	43,207
2022-01-03	$5.31	$5.33	$5.14	$5.14	$5.14	26,211
2021-12-31	$5.54	$5.54	$5.29	$5.37	$5.37	20,081
2021-12-30	$5.44	$5.70	$5.36	$5.46	$5.46	33,705
2021-12-29	$5.41	$5.72	$5.24	$5.41	$5.41	38,587
2021-12-28	$5.48	$5.49	$5.03	$5.32	$5.32	40,365
2021-12-27	$5.03	$5.64	$5.00	$5.58	$5.58	102,111
2021-12-23	$4.79	$4.95	$4.77	$4.85	$4.85	29,994
2021-12-22	$5.40	$5.40	$4.72	$4.73	$4.73	36,156
2021-12-21	$5.00	$5.39	$4.90	$5.34	$5.34	81,533
2021-12-20	$6.10	$6.24	$4.46	$5.09	$5.09	235,760
2021-12-17	$6.38	$6.51	$6.06	$6.44	$6.44	121,220
2021-12-16	$6.24	$6.85	$6.10	$6.43	$6.43	155,343
2021-12-15	$5.52	$6.59	$5.51	$6.40	$6.40	203,083
2021-12-14	$5.44	$5.59	$5.18	$5.51	$5.51	82,466
2021-12-13	$4.83	$5.60	$4.72	$5.60	$5.60	88,506
2021-12-10	$5.25	$5.70	$4.65	$4.75	$4.75	64,751
2021-12-09	$5.15	$5.82	$5.05	$5.13	$5.13	293,975
2021-12-08	$4.69	$5.10	$4.56	$5.07	$5.07	125,958
2021-12-07	$4.50	$4.50	$4.29	$4.44	$4.44	5,125
2021-12-06	$4.53	$4.53	$4.32	$4.38	$4.38	8,660
2021-12-03	$4.50	$4.52	$4.32	$4.50	$4.50	15,362
2021-12-02	$4.60	$4.60	$4.40	$4.50	$4.50	19,805
2021-12-01	$4.47	$4.60	$4.40	$4.54	$4.54	55,610
2021-11-30	$4.40	$4.50	$4.40	$4.41	$4.41	31,657
2021-11-29	$4.40	$4.46	$4.40	$4.40	$4.40	15,017
2021-11-26	$4.05	$4.36	$4.05	$4.28	$4.28	17,446
2021-11-24	$4.20	$4.20	$4.12	$4.14	$4.14	14,788
2021-11-23	$4.03	$4.25	$4.00	$4.18	$4.18	14,782
2021-11-22	$4.14	$4.14	$3.97	$4.11	$4.11	3,305
2021-11-19	$4.35	$4.35	$3.96	$4.12	$4.12	19,049
2021-11-18	$4.14	$4.14	$4.01	$4.12	$4.12	4,196
2021-11-17	$4.03	$4.14	$4.03	$4.11	$4.11	8,479
2021-11-16	$4.13	$4.13	$4.04	$4.10	$4.10	2,052
2021-11-15	$4.00	$4.15	$3.98	$4.13	$4.13	18,192
2021-11-12	$4.07	$4.07	$3.95	$3.95	$3.95	9,263
2021-11-11	$3.95	$4.07	$3.95	$4.07	$4.07	1,662
2021-11-10	$4.00	$4.05	$3.99	$3.99	$3.99	4,008
2021-11-09	$4.14	$4.14	$4.00	$4.05	$4.05	3,962
2021-11-08	$3.93	$4.15	$3.93	$4.01	$4.01	19,650
2021-11-05	$4.00	$4.00	$3.81	$3.86	$3.86	25,153
2021-11-04	$4.01	$4.03	$3.91	$3.98	$3.98	13,295
2021-11-03	$4.18	$4.18	$3.91	$3.98	$3.98	23,249
2021-11-02	$3.96	$4.13	$3.94	$4.13	$4.13	6,877
2021-11-01	$3.86	$3.96	$3.86	$3.95	$3.95	3,619
2021-10-29	$3.94	$3.97	$3.85	$3.86	$3.86	9,767
2021-10-28	$4.01	$4.01	$3.84	$3.97	$3.97	17,711
2021-10-27	$4.04	$4.11	$4.00	$4.00	$4.00	10,698
2021-10-26	$4.18	$4.18	$4.01	$4.14	$4.14	19,378
2021-10-25	$4.02	$4.14	$4.01	$4.09	$4.09	7,711
2021-10-22	$4.10	$4.18	$3.95	$4.01	$4.01	34,594
2021-10-21	$3.95	$4.15	$3.91	$4.08	$4.08	60,094
2021-10-20	$3.92	$3.92	$3.81	$3.91	$3.91	1,372
2021-10-19	$3.79	$3.83	$3.76	$3.78	$3.78	5,456
2021-10-18	$3.81	$3.87	$3.79	$3.79	$3.79	7,116
2021-10-15	$3.81	$3.89	$3.81	$3.82	$3.82	5,210
2021-10-14	$3.85	$3.88	$3.81	$3.82	$3.82	14,230
2021-10-13	$3.80	$3.83	$3.78	$3.83	$3.83	3,327
2021-10-12	$3.80	$3.85	$3.79	$3.83	$3.83	21,793
2021-10-11	$3.80	$3.80	$3.79	$3.79	$3.79	2,586
2021-10-08	$3.79	$3.80	$3.75	$3.75	$3.75	11,667
2021-10-07	$3.66	$3.79	$3.65	$3.71	$3.71	11,116
2021-10-06	$3.72	$3.72	$3.66	$3.66	$3.66	12,265
2021-10-05	$3.65	$3.75	$3.65	$3.75	$3.75	15,904
2021-10-04	$3.80	$3.80	$3.65	$3.66	$3.66	17,502
2021-10-01	$3.74	$3.79	$3.74	$3.75	$3.75	2,675
2021-09-30	$3.70	$3.78	$3.70	$3.74	$3.74	15,134
2021-09-29	$3.81	$3.83	$3.71	$3.75	$3.75	6,381
2021-09-28	$3.69	$3.83	$3.65	$3.76	$3.76	19,815
2021-09-27	$3.84	$3.95	$3.83	$3.90	$3.90	16,245
2021-09-24	$3.76	$3.84	$3.65	$3.84	$3.84	36,161
2021-09-23	$3.67	$3.74	$3.66	$3.67	$3.67	5,522
2021-09-22	$3.62	$3.71	$3.57	$3.68	$3.68	12,950
2021-09-21	$3.57	$3.73	$3.53	$3.55	$3.55	8,146
2021-09-20	$3.56	$3.57	$3.51	$3.53	$3.53	11,736
2021-09-17	$3.53	$3.57	$3.46	$3.56	$3.56	10,068
2021-09-16	$3.47	$3.49	$3.44	$3.48	$3.48	5,309
2021-09-15	$3.48	$3.59	$3.45	$3.47	$3.47	12,198
2021-09-14	$3.68	$3.69	$3.49	$3.49	$3.49	23,010
2021-09-13	$3.72	$3.82	$3.48	$3.69	$3.69	116,896
2021-09-10	$3.63	$3.63	$3.52	$3.62	$3.62	21,176
2021-09-09	$3.47	$3.64	$3.45	$3.64	$3.64	13,584
2021-09-08	$3.51	$3.56	$3.42	$3.46	$3.46	27,855
2021-09-07	$3.67	$3.72	$3.45	$3.52	$3.52	22,132
2021-09-03	$3.70	$3.72	$3.57	$3.59	$3.59	16,674
2021-09-02	$3.61	$3.74	$3.57	$3.74	$3.74	18,558
2021-09-01	$3.54	$3.73	$3.54	$3.60	$3.60	69,901
2021-08-31	$3.48	$3.54	$3.46	$3.50	$3.50	23,412
2021-08-30	$3.51	$3.59	$3.46	$3.48	$3.48	11,392
2021-08-27	$3.48	$3.73	$3.48	$3.57	$3.57	19,403
2021-08-26	$3.52	$3.58	$3.47	$3.53	$3.53	5,648
2021-08-25	$3.33	$3.55	$3.33	$3.48	$3.48	62,559
2021-08-24	$3.40	$3.43	$3.28	$3.33	$3.33	26,553
2021-08-23	$3.41	$3.60	$3.26	$3.30	$3.30	29,090
2021-08-20	$3.57	$3.61	$3.39	$3.41	$3.41	32,103
2021-08-19	$3.60	$3.72	$3.51	$3.51	$3.51	4,740
2021-08-18	$3.65	$3.74	$3.50	$3.65	$3.65	44,272
2021-08-17	$3.78	$3.90	$3.65	$3.69	$3.69	4,996
2021-08-16	$3.89	$3.89	$3.67	$3.75	$3.75	19,285
2021-08-13	$4.11	$4.11	$3.89	$3.89	$3.89	9,173
2021-08-12	$4.11	$4.19	$3.95	$4.06	$4.06	6,969
2021-08-11	$4.24	$4.24	$4.11	$4.12	$4.12	1,820
2021-08-10	$4.21	$4.21	$4.06	$4.10	$4.10	3,820
2021-08-09	$4.07	$4.13	$3.97	$4.11	$4.11	7,008
2021-08-06	$4.27	$4.35	$4.02	$4.03	$4.03	34,891
2021-08-05	$4.19	$4.29	$4.17	$4.17	$4.17	3,052
2021-08-04	$4.00	$4.27	$3.96	$4.22	$4.22	24,261
2021-08-03	$4.19	$4.22	$3.96	$4.05	$4.05	52,345
2021-08-02	$4.44	$4.48	$4.06	$4.11	$4.11	29,170
2021-07-30	$4.39	$4.55	$4.39	$4.48	$4.48	3,637
2021-07-29	$4.55	$4.67	$4.45	$4.45	$4.45	56,190
2021-07-28	$4.69	$4.69	$4.37	$4.60	$4.60	23,949
2021-07-27	$4.52	$4.69	$4.32	$4.62	$4.62	67,365
2021-07-26	$4.14	$4.54	$4.14	$4.43	$4.43	109,999
2021-07-23	$4.08	$4.20	$4.08	$4.20	$4.20	16,344
2021-07-22	$4.08	$4.33	$4.02	$4.17	$4.17	58,273
2021-07-21	$4.04	$4.20	$3.98	$4.08	$4.08	19,097
2021-07-20	$4.10	$4.11	$3.87	$3.95	$3.95	40,177
2021-07-19	$3.89	$4.06	$3.74	$3.76	$3.76	30,257
2021-07-16	$3.99	$4.05	$3.85	$3.85	$3.85	30,894
2021-07-15	$4.05	$4.34	$3.91	$4.03	$4.03	30,936
2021-07-14	$4.40	$4.40	$3.90	$4.10	$4.10	96,494
2021-07-13	$3.61	$4.97	$3.61	$4.22	$4.22	857,795
2021-07-12	$3.84	$3.84	$3.66	$3.67	$3.67	7,188
2021-07-09	$3.88	$3.88	$3.70	$3.72	$3.72	3,349
2021-07-08	$3.73	$3.84	$3.72	$3.78	$3.78	3,942
2021-07-07	$3.70	$3.70	$3.61	$3.65	$3.65	2,845
2021-07-06	$3.80	$3.80	$3.76	$3.80	$3.80	10,535
2021-07-02	$3.70	$3.87	$3.68	$3.84	$3.84	6,540
2021-07-01	$3.86	$3.87	$3.62	$3.78	$3.78	4,956
2021-06-30	$3.70	$3.70	$3.58	$3.60	$3.60	1,424
2021-06-29	$3.85	$3.85	$3.73	$3.74	$3.74	6,738
2021-06-28	$3.73	$3.85	$3.73	$3.85	$3.85	17,346
2021-06-25	$3.70	$3.79	$3.64	$3.69	$3.69	14,620
2021-06-24	$3.64	$3.70	$3.61	$3.70	$3.70	2,511
2021-06-23	$3.47	$3.63	$3.47	$3.60	$3.60	2,379
2021-06-22	$3.65	$3.67	$3.47	$3.55	$3.55	6,163
2021-06-21	$3.76	$3.78	$3.65	$3.65	$3.65	6,856
2021-06-18	$3.70	$3.88	$3.69	$3.83	$3.83	14,152
2021-06-17	$3.72	$3.75	$3.68	$3.73	$3.73	4,098
2021-06-16	$3.90	$4.00	$3.61	$3.82	$3.82	10,166
2021-06-15	$3.97	$4.00	$3.72	$3.88	$3.88	13,045
2021-06-14	$4.00	$4.00	$3.86	$3.95	$3.95	72,101
2021-06-11	$3.83	$3.90	$3.63	$3.80	$3.80	110,139
2021-06-10	$3.40	$3.94	$3.37	$3.70	$3.70	228,289
2021-06-09	$3.30	$3.37	$3.27	$3.37	$3.37	7,191
2021-06-08	$3.35	$3.35	$3.27	$3.31	$3.31	9,023
2021-06-07	$3.41	$3.41	$3.35	$3.35	$3.35	3,823
2021-06-04	$3.30	$3.37	$3.29	$3.37	$3.37	6,655
2021-06-03	$3.40	$3.40	$3.32	$3.32	$3.32	2,287
2021-06-02	$3.44	$3.44	$3.37	$3.37	$3.37	3,671
2021-06-01	$3.39	$3.40	$3.36	$3.40	$3.40	1,629
2021-05-28	$3.33	$3.39	$3.33	$3.35	$3.35	4,925
2021-05-27	$3.37	$3.45	$3.35	$3.41	$3.41	2,012
2021-05-26	$3.27	$3.45	$3.27	$3.34	$3.34	5,856
2021-05-25	$3.43	$3.43	$3.29	$3.31	$3.31	2,803
2021-05-24	$3.30	$3.36	$3.30	$3.34	$3.34	7,853
2021-05-21	$3.30	$3.30	$3.18	$3.29	$3.29	7,053
2021-05-20	$3.37	$3.37	$3.23	$3.32	$3.32	4,889
2021-05-19	$3.29	$3.30	$3.15	$3.17	$3.17	18,894
2021-05-18	$3.25	$3.41	$3.25	$3.30	$3.30	15,283
2021-05-17	$3.30	$3.56	$3.26	$3.50	$3.50	109,667
2021-05-14	$3.19	$3.20	$3.17	$3.18	$3.18	5,178
2021-05-13	$3.34	$3.34	$3.17	$3.17	$3.17	10,527
2021-05-12	$3.20	$3.21	$3.17	$3.18	$3.18	17,267
2021-05-11	$3.27	$3.34	$3.27	$3.27	$3.27	3,471
2021-05-10	$3.40	$3.40	$3.32	$3.34	$3.34	2,878
2021-05-07	$3.32	$3.39	$3.32	$3.34	$3.34	3,387
2021-05-06	$3.39	$3.39	$3.32	$3.35	$3.35	5,087
2021-05-05	$3.40	$3.40	$3.32	$3.32	$3.32	836
2021-05-04	$3.39	$3.39	$3.27	$3.34	$3.34	8,335
2021-05-03	$3.40	$3.40	$3.29	$3.31	$3.31	1,900
2021-04-30	$3.31	$3.40	$3.31	$3.40	$3.40	2,928
2021-04-29	$3.38	$3.40	$3.30	$3.39	$3.39	3,811
2021-04-28	$3.34	$3.35	$3.24	$3.35	$3.35	4,219
2021-04-27	$3.36	$3.36	$3.23	$3.34	$3.34	3,728
2021-04-26	$3.45	$3.53	$3.30	$3.40	$3.40	10,150
2021-04-23	$3.22	$3.45	$3.22	$3.43	$3.43	7,216
2021-04-22	$3.47	$3.47	$3.26	$3.33	$3.33	7,149
2021-04-21	$3.32	$3.47	$3.25	$3.32	$3.32	11,285
2021-04-20	$3.49	$3.57	$3.32	$3.32	$3.32	14,538
2021-04-19	$3.25	$3.55	$3.25	$3.47	$3.47	13,600
2021-04-16	$3.74	$3.74	$3.31	$3.31	$3.31	48,739
2021-04-15	$3.56	$3.73	$3.55	$3.55	$3.55	20,590
2021-04-14	$3.55	$3.76	$3.55	$3.59	$3.59	9,530
2021-04-13	$3.78	$3.78	$3.55	$3.60	$3.60	13,886
2021-04-12	$3.77	$3.82	$3.56	$3.78	$3.78	11,322
2021-04-09	$3.92	$3.92	$3.67	$3.83	$3.83	12,994
2021-04-08	$3.75	$3.89	$3.67	$3.80	$3.80	22,009
2021-04-07	$3.82	$3.82	$3.67	$3.67	$3.67	13,698
2021-04-06	$3.84	$3.91	$3.74	$3.74	$3.74	16,371
2021-04-05	$3.73	$3.76	$3.66	$3.76	$3.76	2,173
2021-04-01	$3.66	$3.92	$3.63	$3.71	$3.71	5,048
2021-03-31	$3.67	$3.67	$3.56	$3.59	$3.59	5,899
2021-03-30	$3.78	$3.78	$3.56	$3.66	$3.66	3,802
2021-03-29	$3.89	$3.92	$3.62	$3.73	$3.73	19,975
2021-03-26	$3.60	$3.86	$3.50	$3.64	$3.64	22,757
2021-03-25	$3.66	$3.67	$3.56	$3.63	$3.63	12,988
2021-03-24	$3.70	$3.77	$3.64	$3.68	$3.68	16,411
2021-03-23	$3.93	$3.93	$3.64	$3.70	$3.70	11,308
2021-03-22	$3.90	$3.93	$3.82	$3.86	$3.86	9,659
2021-03-19	$3.77	$3.97	$3.62	$3.89	$3.89	22,205
2021-03-18	$3.72	$3.95	$3.72	$3.77	$3.77	21,164
2021-03-17	$3.68	$3.93	$3.61	$3.73	$3.73	14,897
2021-03-16	$3.90	$3.95	$3.58	$3.69	$3.69	37,674
2021-03-15	$3.84	$3.98	$3.71	$3.81	$3.81	36,055
2021-03-12	$3.65	$3.70	$3.52	$3.69	$3.69	11,204
2021-03-11	$3.60	$3.70	$3.47	$3.62	$3.62	7,855
2021-03-10	$3.74	$3.75	$3.65	$3.67	$3.67	4,949
2021-03-09	$3.54	$3.73	$3.54	$3.73	$3.73	11,604
2021-03-08	$3.41	$3.52	$3.37	$3.45	$3.45	4,310
2021-03-05	$3.48	$3.49	$3.26	$3.36	$3.36	67,223
2021-03-04	$3.56	$3.56	$3.40	$3.45	$3.45	21,591
2021-03-03	$3.60	$3.73	$3.57	$3.57	$3.57	11,247
2021-03-02	$3.92	$3.95	$3.60	$3.60	$3.60	12,825
2021-03-01	$3.80	$3.89	$3.72	$3.77	$3.77	16,112
2021-02-26	$3.83	$3.90	$3.67	$3.70	$3.70	21,764
2021-02-25	$4.09	$4.09	$3.82	$3.90	$3.90	19,058
2021-02-24	$4.00	$4.27	$3.89	$3.96	$3.96	20,202
2021-02-23	$4.30	$4.30	$3.88	$3.97	$3.97	38,598
2021-02-22	$4.03	$4.29	$4.02	$4.29	$4.29	64,068
2021-02-19	$3.97	$4.15	$3.94	$3.99	$3.99	20,256
2021-02-18	$4.10	$4.14	$3.82	$3.92	$3.92	72,181
2021-02-17	$4.25	$4.30	$4.09	$4.15	$4.15	47,285
2021-02-16	$3.95	$4.39	$3.88	$4.25	$4.25	131,550
2021-02-12	$3.69	$3.87	$3.60	$3.79	$3.79	45,208
2021-02-11	$3.70	$3.79	$3.57	$3.62	$3.62	26,901
2021-02-10	$3.94	$3.94	$3.60	$3.75	$3.75	41,293
2021-02-09	$3.80	$3.89	$3.62	$3.85	$3.85	80,345
2021-02-08	$3.58	$3.78	$3.57	$3.74	$3.74	47,997
2021-02-05	$3.56	$3.70	$3.45	$3.57	$3.57	46,230
2021-02-04	$3.54	$3.58	$3.43	$3.56	$3.56	36,192
2021-02-03	$3.38	$3.55	$3.31	$3.48	$3.48	67,235
2021-02-02	$3.49	$3.56	$3.15	$3.36	$3.36	54,338
2021-02-01	$3.24	$3.49	$3.21	$3.44	$3.44	111,167
2021-01-29	$3.45	$3.50	$3.18	$3.24	$3.24	79,654
2021-01-28	$3.41	$3.53	$3.31	$3.34	$3.34	40,095
2021-01-27	$3.47	$3.63	$3.36	$3.41	$3.41	52,192
2021-01-26	$3.84	$4.00	$3.51	$3.64	$3.64	411,963
2021-01-25	$3.63	$3.87	$3.45	$3.73	$3.73	241,428
2021-01-22	$3.27	$4.49	$3.22	$3.81	$3.81	2,603,383
2021-01-21	$3.35	$3.36	$3.21	$3.21	$3.21	14,894
2021-01-20	$3.35	$3.42	$3.25	$3.31	$3.31	23,916
2021-01-19	$3.17	$3.43	$3.17	$3.32	$3.32	30,314
2021-01-15	$3.30	$3.39	$3.14	$3.25	$3.25	41,909
2021-01-14	$3.29	$3.46	$3.29	$3.41	$3.41	31,859
2021-01-13	$3.11	$4.15	$3.06	$3.48	$3.48	434,224
2021-01-12	$3.47	$3.47	$3.12	$3.21	$3.21	54,564
2021-01-11	$3.24	$3.47	$3.05	$3.32	$3.32	180,449
2021-01-08	$3.52	$3.75	$3.35	$3.51	$3.51	1,022,571
2021-01-07	$2.72	$3.04	$2.72	$2.98	$2.98	1,485,099
2021-01-06	$2.82	$2.90	$2.80	$2.80	$2.80	21,196
2021-01-05	$2.75	$2.90	$2.66	$2.82	$2.82	15,882
2021-01-04	$2.76	$2.80	$2.65	$2.70	$2.70	8,124
2020-12-31	$2.80	$2.81	$2.66	$2.68	$2.68	10,171
2020-12-30	$2.74	$2.85	$2.73	$2.81	$2.81	8,477
2020-12-29	$2.78	$2.80	$2.65	$2.73	$2.73	15,019
2020-12-28	$2.77	$2.90	$2.74	$2.83	$2.83	20,590
2020-12-24	$2.83	$2.83	$2.77	$2.78	$2.78	14,618
2020-12-23	$2.83	$2.83	$2.68	$2.77	$2.77	11,925
2020-12-22	$2.57	$2.74	$2.52	$2.74	$2.74	25,505
2020-12-21	$2.75	$2.75	$2.44	$2.62	$2.62	132,638
2020-12-18	$2.98	$3.04	$2.95	$2.95	$2.95	17,190
2020-12-17	$3.02	$3.02	$2.91	$2.98	$2.98	16,282
2020-12-16	$3.00	$3.03	$2.97	$2.98	$2.98	34,489
2020-12-15	$3.00	$3.20	$2.90	$3.00	$3.00	33,832
2020-12-14	$3.07	$3.15	$2.98	$3.00	$3.00	11,457
2020-12-11	$2.90	$3.06	$2.86	$3.06	$3.06	9,988
2020-12-10	$2.82	$3.00	$2.77	$2.95	$2.95	33,133
2020-12-09	$2.98	$3.15	$2.94	$2.94	$2.94	10,581
2020-12-08	$2.96	$3.07	$2.95	$2.98	$2.98	9,714
2020-12-07	$3.06	$3.10	$3.01	$3.01	$3.01	2,825
2020-12-04	$2.98	$3.09	$2.98	$3.06	$3.06	16,004
2020-12-03	$3.00	$3.00	$2.95	$2.97	$2.97	20,421
2020-12-02	$3.29	$3.29	$2.77	$3.00	$3.00	36,501
2020-12-01	$2.92	$3.40	$2.85	$3.23	$3.23	174,283
2020-11-30	$2.97	$2.97	$2.70	$2.70	$2.70	22,147
2020-11-27	$2.75	$2.97	$2.64	$2.97	$2.97	28,545
2020-11-25	$2.83	$2.83	$2.70	$2.75	$2.75	6,682
2020-11-24	$2.75	$2.86	$2.72	$2.73	$2.73	16,767
2020-11-23	$2.73	$2.79	$2.70	$2.75	$2.75	32,591
2020-11-20	$2.64	$2.77	$2.63	$2.73	$2.73	31,754
2020-11-19	$2.90	$2.91	$2.64	$2.73	$2.73	23,204
2020-11-18	$2.93	$2.94	$2.78	$2.86	$2.86	29,772
2020-11-17	$2.67	$2.96	$2.67	$2.92	$2.92	29,793
2020-11-16	$3.03	$3.04	$2.78	$2.81	$2.81	29,005
2020-11-13	$2.80	$3.01	$2.67	$2.86	$2.86	58,480
2020-11-12	$2.65	$2.96	$2.64	$2.77	$2.77	5,437
2020-11-11	$2.74	$2.77	$2.74	$2.77	$2.77	1,825
2020-11-10	$2.79	$2.79	$2.71	$2.72	$2.72	2,595
2020-11-09	$2.67	$2.83	$2.67	$2.79	$2.79	9,396
2020-11-06	$2.71	$2.77	$2.65	$2.77	$2.77	1,765
2020-11-05	$2.80	$2.80	$2.74	$2.80	$2.80	732
2020-11-04	$2.80	$2.80	$2.63	$2.69	$2.69	2,959
2020-11-03	$2.64	$2.85	$2.64	$2.81	$2.81	17,234
2020-11-02	$2.64	$2.73	$2.61	$2.68	$2.68	9,133
2020-10-30	$2.65	$2.73	$2.65	$2.67	$2.67	2,492
2020-10-29	$2.74	$2.78	$2.74	$2.75	$2.75	2,193
2020-10-28	$2.71	$2.82	$2.63	$2.70	$2.70	19,508
2020-10-27	$2.91	$3.07	$2.84	$2.84	$2.84	7,501
2020-10-26	$2.97	$3.09	$2.90	$2.90	$2.90	4,757
2020-10-23	$3.04	$3.09	$2.93	$3.02	$3.02	3,882
2020-10-22	$3.03	$3.15	$2.92	$3.12	$3.12	12,440
2020-10-21	$3.09	$3.22	$3.00	$3.02	$3.02	4,358
2020-10-20	$3.34	$3.34	$3.02	$3.08	$3.08	12,548
2020-10-19	$2.94	$3.30	$2.80	$3.26	$3.26	44,166
2020-10-16	$2.92	$3.08	$2.92	$2.94	$2.94	7,149
2020-10-15	$3.10	$3.13	$2.92	$2.92	$2.92	10,741
2020-10-14	$3.28	$3.28	$3.12	$3.26	$3.26	6,742
2020-10-13	$3.02	$3.40	$3.01	$3.29	$3.29	20,687
2020-10-12	$2.88	$3.11	$2.88	$3.02	$3.02	21,721
2020-10-09	$3.13	$3.21	$2.85	$2.92	$2.92	62,500
2020-10-08	$3.51	$3.62	$3.22	$3.22	$3.22	20,289
2020-10-07	$3.60	$3.77	$3.46	$3.56	$3.56	20,730
2020-10-06	$3.88	$3.88	$3.34	$3.60	$3.60	62,944
2020-10-05	$3.81	$4.62	$3.75	$3.88	$3.88	136,416
2020-10-02	$3.48	$3.99	$3.25	$3.77	$3.77	136,711
2020-10-01	$3.19	$3.48	$3.19	$3.46	$3.46	50,042
2020-09-30	$3.04	$3.20	$2.96	$3.09	$3.09	26,897
2020-09-29	$2.95	$3.07	$2.83	$2.94	$2.94	31,286
2020-09-28	$2.60	$2.90	$2.60	$2.86	$2.86	108,414
2020-09-25	$2.41	$2.73	$2.41	$2.58	$2.58	36,298
2020-09-24	$2.40	$2.41	$2.40	$2.41	$2.41	7,880
2020-09-23	$2.42	$2.42	$2.40	$2.40	$2.40	4,836
2020-09-22	$2.46	$2.47	$2.42	$2.43	$2.43	1,905
2020-09-21	$2.43	$2.45	$2.40	$2.45	$2.45	2,759
2020-09-18	$2.42	$2.51	$2.42	$2.51	$2.51	6,379
2020-09-17	$2.40	$2.48	$2.40	$2.40	$2.40	3,328
2020-09-16	$2.40	$2.48	$2.40	$2.41	$2.41	3,575
2020-09-15	$2.46	$2.51	$2.46	$2.51	$2.51	2,814
2020-09-14	$2.48	$2.48	$2.45	$2.46	$2.46	2,517
2020-09-11	$2.52	$2.53	$2.40	$2.41	$2.41	7,206
2020-09-10	$2.40	$2.52	$2.40	$2.50	$2.50	61,430
2020-09-09	$2.42	$2.47	$2.40	$2.40	$2.40	12,288
2020-09-08	$2.40	$2.55	$2.40	$2.44	$2.44	1,853
2020-09-04	$2.41	$2.53	$2.40	$2.40	$2.40	40,608
2020-09-03	$2.41	$2.41	$2.41	$2.41	$2.41	2,418
2020-09-02	$2.52	$2.52	$2.44	$2.44	$2.44	1,194
2020-09-01	$2.57	$2.57	$2.40	$2.43	$2.43	4,931
2020-08-31	$2.46	$2.50	$2.42	$2.42	$2.42	918
2020-08-28	$2.50	$2.50	$2.45	$2.45	$2.45	1,437
2020-08-27	$2.42	$2.52	$2.42	$2.47	$2.47	4,823
2020-08-26	$2.48	$2.49	$2.44	$2.45	$2.45	2,185
2020-08-25	$2.54	$2.54	$2.46	$2.47	$2.47	4,337
2020-08-24	$2.44	$2.56	$2.44	$2.46	$2.46	2,477
2020-08-21	$2.43	$2.46	$2.40	$2.42	$2.42	4,820
2020-08-20	$2.50	$2.50	$2.40	$2.44	$2.44	15,373
2020-08-19	$2.54	$2.54	$2.50	$2.53	$2.53	5,619
2020-08-18	$2.55	$2.55	$2.40	$2.53	$2.53	3,440
2020-08-17	$2.56	$2.57	$2.52	$2.52	$2.52	6,101
2020-08-14	$2.68	$2.71	$2.42	$2.48	$2.48	11,282
2020-08-13	$2.76	$2.76	$2.58	$2.62	$2.62	6,236
2020-08-12	$2.82	$2.82	$2.77	$2.77	$2.77	3,853
2020-08-11	$2.80	$2.83	$2.75	$2.82	$2.82	11,051
2020-08-10	$2.87	$2.87	$2.78	$2.80	$2.80	2,383
2020-08-07	$2.70	$2.80	$2.57	$2.80	$2.80	6,748
2020-08-06	$2.74	$2.82	$2.64	$2.71	$2.71	3,819
2020-08-05	$2.68	$2.79	$2.54	$2.74	$2.74	31,579
2020-08-04	$2.58	$2.68	$2.56	$2.59	$2.59	10,972
2020-08-03	$2.48	$2.58	$2.41	$2.55	$2.55	25,464
2020-07-31	$2.42	$2.45	$2.20	$2.40	$2.40	27,750
2020-07-30	$2.47	$2.47	$2.35	$2.41	$2.41	5,348
2020-07-29	$2.46	$2.49	$2.44	$2.45	$2.45	2,075
2020-07-28	$2.48	$2.48	$2.39	$2.39	$2.39	1,470
2020-07-27	$2.43	$2.45	$2.39	$2.45	$2.45	1,055
2020-07-24	$2.35	$2.35	$2.35	$2.35	$2.35	543
2020-07-23	$2.35	$2.43	$2.30	$2.36	$2.36	10,810
2020-07-22	$2.32	$2.35	$2.22	$2.24	$2.24	8,755
2020-07-21	$2.34	$2.36	$2.33	$2.36	$2.36	2,029
2020-07-20	$2.39	$2.50	$2.33	$2.33	$2.33	4,579
2020-07-17	$2.35	$2.41	$2.26	$2.37	$2.37	19,000
2020-07-16	$2.35	$2.40	$2.30	$2.36	$2.36	2,500
2020-07-15	$2.30	$2.40	$2.30	$2.38	$2.38	11,300
2020-07-14	$2.28	$2.39	$2.28	$2.33	$2.33	2,100
2020-07-13	$2.38	$2.38	$2.13	$2.33	$2.33	16,100
2020-07-10	$2.43	$2.50	$2.31	$2.50	$2.50	9,500
2020-07-09	$2.44	$2.44	$2.44	$2.44	$2.44	1,300
2020-07-08	$2.40	$2.41	$2.40	$2.40	$2.40	9,500
2020-07-07	$2.47	$2.53	$2.40	$2.40	$2.40	9,100
2020-07-06	$2.55	$2.60	$2.42	$2.51	$2.51	10,400
2020-07-02	$2.51	$2.51	$2.50	$2.50	$2.50	2,700
2020-07-01	$2.50	$2.55	$2.50	$2.50	$2.50	6,200
2020-06-30	$2.51	$2.57	$2.50	$2.50	$2.50	2,500
2020-06-29	$2.63	$2.65	$2.50	$2.51	$2.51	3,700
2020-06-26	$2.69	$2.72	$2.49	$2.49	$2.49	24,414
2020-06-25	$2.71	$2.71	$2.65	$2.65	$2.65	1,260
2020-06-24	$2.66	$2.75	$2.66	$2.75	$2.75	2,669
2020-06-23	$2.65	$2.78	$2.65	$2.71	$2.71	2,068
2020-06-22	$2.78	$2.78	$2.65	$2.68	$2.68	7,984
2020-06-19	$2.71	$2.78	$2.65	$2.77	$2.77	3,434
2020-06-18	$2.65	$2.78	$2.65	$2.78	$2.78	2,601
2020-06-17	$2.71	$2.77	$2.63	$2.65	$2.65	3,643
2020-06-16	$2.69	$2.78	$2.60	$2.64	$2.64	6,423
2020-06-15	$2.76	$2.76	$2.50	$2.67	$2.67	4,297
2020-06-12	$2.88	$2.95	$2.57	$2.71	$2.71	29,749
2020-06-11	$2.78	$2.89	$2.72	$2.82	$2.82	10,951
2020-06-10	$2.63	$2.79	$2.62	$2.75	$2.75	12,711
2020-06-09	$2.62	$2.62	$2.61	$2.62	$2.62	3,141
2020-06-08	$2.64	$2.64	$2.61	$2.62	$2.62	8,738
2020-06-05	$2.56	$2.63	$2.55	$2.56	$2.56	12,872
2020-06-04	$2.59	$2.60	$2.56	$2.59	$2.59	11,124
2020-06-03	$2.60	$2.60	$2.55	$2.56	$2.56	1,837
2020-06-02	$2.55	$2.56	$2.55	$2.56	$2.56	549
2020-06-01	$2.53	$2.54	$2.50	$2.50	$2.50	5,187
2020-05-29	$2.49	$2.58	$2.49	$2.50	$2.50	1,404
2020-05-28	$2.51	$2.55	$2.50	$2.50	$2.50	2,036
2020-05-27	$2.59	$2.59	$2.50	$2.50	$2.50	9,443
2020-05-26	$2.56	$2.56	$2.50	$2.51	$2.51	1,804
2020-05-22	$2.51	$2.58	$2.50	$2.55	$2.55	2,148
2020-05-21	$2.50	$2.59	$2.45	$2.45	$2.45	2,678
2020-05-20	$2.41	$2.60	$2.41	$2.59	$2.59	7,506
2020-05-19	$2.55	$2.55	$2.52	$2.52	$2.52	6,097
2020-05-18	$2.66	$2.66	$2.50	$2.56	$2.56	7,772
2020-05-15	$2.53	$2.53	$2.50	$2.50	$2.50	735
2020-05-14	$2.45	$2.50	$2.44	$2.44	$2.44	2,442
2020-05-13	$2.51	$2.51	$2.40	$2.41	$2.41	13,497
2020-05-12	$2.41	$2.58	$2.40	$2.41	$2.41	14,575
2020-05-11	$2.42	$2.60	$2.42	$2.58	$2.58	4,276
2020-05-08	$2.49	$2.54	$2.41	$2.44	$2.44	3,595
2020-05-07	$2.50	$2.50	$2.45	$2.48	$2.48	1,568
2020-05-06	$2.54	$2.54	$2.52	$2.52	$2.52	624
2020-05-05	$2.66	$2.66	$2.44	$2.51	$2.51	1,148
2020-05-04	$2.53	$2.55	$2.53	$2.54	$2.54	948
2020-05-01	$2.64	$2.64	$2.53	$2.59	$2.59	825
2020-04-30	$2.46	$2.46	$2.46	$2.46	$2.46	229
2020-04-29	$2.27	$2.46	$2.27	$2.46	$2.46	3,436
2020-04-28	$2.58	$2.59	$2.27	$2.35	$2.35	3,485
2020-04-27	$2.59	$2.60	$2.28	$2.35	$2.35	4,392
2020-04-24	$2.44	$2.63	$2.44	$2.63	$2.63	621
2020-04-23	$2.76	$2.76	$2.38	$2.42	$2.42	2,293
2020-04-22	$2.76	$2.82	$2.66	$2.76	$2.76	7,353
2020-04-21	$2.67	$2.80	$2.67	$2.76	$2.76	2,999
2020-04-20	$2.46	$2.62	$2.42	$2.51	$2.51	15,140
2020-04-17	$2.41	$2.41	$2.36	$2.37	$2.37	1,173
2020-04-16	$2.47	$2.47	$2.34	$2.34	$2.34	1,434
2020-04-15	$2.41	$2.47	$2.41	$2.43	$2.43	1,160
2020-04-14	$2.33	$2.33	$2.33	$2.33	$2.33	1,374
2020-04-13	$2.46	$2.46	$2.46	$2.46	$2.46	870
2020-04-09	$2.32	$2.45	$2.32	$2.41	$2.41	17,963
2020-04-08	$2.34	$2.45	$2.29	$2.35	$2.35	11,641
2020-04-07	$2.44	$2.44	$2.44	$2.44	$2.44	301
2020-04-06	$2.46	$2.55	$2.41	$2.41	$2.41	2,873
2020-04-03	$2.44	$2.45	$2.38	$2.42	$2.42	4,332
2020-04-02	$2.40	$2.56	$2.36	$2.36	$2.36	2,324
2020-04-01	$2.59	$2.59	$2.41	$2.41	$2.41	1,121
2020-03-31	$2.39	$2.50	$2.39	$2.40	$2.40	11,049
2020-03-30	$2.35	$2.35	$2.20	$2.35	$2.35	3,051
2020-03-27	$2.31	$2.39	$2.28	$2.34	$2.34	6,652
2020-03-26	$2.34	$2.35	$2.26	$2.33	$2.33	3,655
2020-03-25	$2.36	$2.36	$2.32	$2.33	$2.33	1,494
2020-03-24	$2.27	$2.30	$2.26	$2.29	$2.29	1,631
2020-03-23	$2.27	$2.33	$2.14	$2.15	$2.15	46,901
2020-03-20	$2.31	$2.34	$2.14	$2.34	$2.34	45,348
2020-03-19	$2.32	$2.35	$2.05	$2.30	$2.30	12,219
2020-03-18	$2.58	$2.58	$2.40	$2.45	$2.45	4,715
2020-03-17	$2.46	$2.54	$2.30	$2.51	$2.51	18,581
2020-03-16	$2.55	$2.55	$2.39	$2.50	$2.50	38,970
2020-03-13	$2.68	$2.80	$2.63	$2.63	$2.63	15,012
2020-03-12	$2.77	$2.77	$2.63	$2.63	$2.63	4,217
2020-03-11	$2.80	$2.95	$2.80	$2.95	$2.95	439
2020-03-10	$2.96	$2.96	$2.90	$2.90	$2.90	999
2020-03-09	$2.91	$2.91	$2.86	$2.86	$2.86	3,361
2020-03-06	$3.13	$3.13	$3.09	$3.09	$3.09	353
2020-03-05	$3.01	$3.19	$3.01	$3.19	$3.19	2,452
2020-03-04	$3.01	$3.01	$3.01	$3.01	$3.01	59
2020-03-03	$3.12	$3.27	$3.01	$3.01	$3.01	1,532
2020-03-02	$3.12	$3.16	$3.12	$3.16	$3.16	372
2020-02-28	$3.02	$3.20	$3.00	$3.03	$3.03	5,383
2020-02-27	$3.03	$3.03	$2.98	$2.99	$2.99	6,550
2020-02-26	$3.02	$3.27	$3.02	$3.27	$3.27	813
2020-02-25	$3.21	$3.21	$3.08	$3.09	$3.09	1,345
2020-02-24	$3.22	$3.22	$3.08	$3.21	$3.21	5,571
2020-02-21	$3.26	$3.26	$3.15	$3.15	$3.15	5,912
2020-02-20	$3.24	$3.27	$3.24	$3.27	$3.27	1,429
2020-02-19	$3.24	$3.24	$3.24	$3.24	$3.24	368
2020-02-18	$3.25	$3.26	$3.22	$3.22	$3.22	892
2020-02-14	$3.28	$3.28	$3.28	$3.28	$3.28	393
2020-02-13	$3.25	$3.38	$3.25	$3.25	$3.25	2,074
2020-02-12	$3.25	$3.25	$3.25	$3.25	$3.25	299
2020-02-11	$3.38	$3.43	$3.21	$3.21	$3.21	9,247
2020-02-10	$3.36	$3.38	$3.36	$3.38	$3.38	2,742
2020-02-07	$3.39	$3.39	$3.37	$3.38	$3.38	938
2020-02-06	$3.36	$3.38	$3.36	$3.37	$3.37	465
2020-02-05	$3.42	$3.42	$3.40	$3.40	$3.40	2,862
2020-02-04	$3.40	$3.40	$3.40	$3.40	$3.40	495
2020-02-03	$3.40	$3.42	$3.40	$3.40	$3.40	1,419
2020-01-31	$3.45	$3.48	$3.40	$3.46	$3.46	5,684
2020-01-30	$3.40	$3.46	$3.40	$3.46	$3.46	1,839
2020-01-29	$3.47	$3.47	$3.43	$3.43	$3.43	1,383
2020-01-28	$3.40	$3.49	$3.34	$3.49	$3.49	2,229
2020-01-27	$3.34	$3.50	$3.21	$3.49	$3.49	5,169
2020-01-24	$3.49	$3.50	$3.41	$3.50	$3.50	5,738
2020-01-23	$3.55	$3.58	$3.49	$3.49	$3.49	3,473
2020-01-22	$3.51	$3.55	$3.51	$3.55	$3.55	2,157
2020-01-21	$3.51	$3.55	$3.50	$3.54	$3.54	1,800
2020-01-17	$3.51	$3.57	$3.50	$3.57	$3.57	3,682
2020-01-16	$3.41	$3.55	$3.41	$3.55	$3.55	1,061
2020-01-15	$3.67	$3.67	$3.48	$3.58	$3.58	1,450
2020-01-14	$3.22	$3.62	$3.22	$3.59	$3.59	5,773
2020-01-13	$3.22	$3.22	$3.21	$3.21	$3.21	884
2020-01-10	$3.34	$3.46	$3.25	$3.25	$3.25	2,686
2020-01-09	$3.40	$3.47	$3.25	$3.29	$3.29	8,049
2020-01-08	$3.29	$3.40	$3.29	$3.29	$3.29	16,286
2020-01-07	$3.27	$3.27	$3.27	$3.27	$3.27	344
2020-01-06	$3.29	$3.29	$3.27	$3.28	$3.28	1,394
2020-01-03	$3.26	$3.30	$3.25	$3.25	$3.25	1,686
2020-01-02	$3.25	$3.32	$3.25	$3.29	$3.29	2,040
2019-12-31	$3.42	$3.42	$3.25	$3.25	$3.25	2,423
2019-12-30	$3.23	$3.34	$3.23	$3.31	$3.31	5,625
2019-12-27	$3.23	$3.45	$3.23	$3.32	$3.32	9,988
2019-12-26	$3.25	$3.41	$3.21	$3.40	$3.40	8,143
2019-12-24	$3.18	$3.40	$3.15	$3.31	$3.31	5,637
2019-12-23	$2.95	$3.45	$2.95	$3.25	$3.25	10,595
2019-12-20	$3.08	$3.27	$3.05	$3.21	$3.21	7,437
2019-12-19	$3.17	$3.17	$3.05	$3.15	$3.15	40,631
2019-12-18	$3.17	$3.39	$3.15	$3.18	$3.18	3,557
2019-12-17	$3.25	$3.53	$3.25	$3.40	$3.40	6,912
2019-12-16	$3.39	$3.55	$3.25	$3.28	$3.28	7,919
2019-12-13	$3.41	$3.41	$3.28	$3.28	$3.28	1,727
2019-12-12	$3.28	$3.29	$3.16	$3.16	$3.16	2,563
2019-12-11	$3.17	$3.30	$3.17	$3.18	$3.18	4,915
2019-12-10	$3.20	$3.20	$3.20	$3.20	$3.20	97
2019-12-09	$3.21	$3.21	$3.20	$3.20	$3.20	961
2019-12-06	$3.29	$3.29	$3.24	$3.24	$3.24	329
2019-12-05	$3.06	$3.17	$3.06	$3.17	$3.17	1,128
2019-12-04	$3.21	$3.37	$3.06	$3.06	$3.06	2,532
2019-12-03	$3.16	$3.28	$3.12	$3.19	$3.19	4,674
2019-12-02	$3.14	$3.26	$3.12	$3.18	$3.18	7,614
2019-11-29	$3.07	$3.38	$3.07	$3.14	$3.14	1,213
2019-11-27	$3.42	$3.50	$3.06	$3.06	$3.06	1,284
2019-11-26	$3.06	$3.33	$3.02	$3.12	$3.12	17,549
2019-11-25	$3.02	$3.14	$3.02	$3.06	$3.06	4,324
2019-11-22	$3.35	$3.35	$3.35	$3.35	$3.35	189
2019-11-21	$3.35	$3.35	$3.35	$3.35	$3.35	308
2019-11-20	$3.20	$3.38	$3.20	$3.37	$3.37	2,882
2019-11-19	$3.39	$3.39	$3.20	$3.21	$3.21	6,482
2019-11-18	$3.32	$3.32	$3.20	$3.22	$3.22	5,758
2019-11-15	$3.23	$3.43	$3.20	$3.43	$3.43	4,563
2019-11-14	$3.13	$3.32	$3.13	$3.32	$3.32	2,369
2019-11-13	$3.26	$3.26	$3.26	$3.26	$3.26	509
2019-11-12	$3.32	$3.32	$3.21	$3.30	$3.30	8,166
2019-11-11	$3.14	$3.14	$3.14	$3.14	$3.14	165
2019-11-08	$3.25	$3.25	$3.20	$3.24	$3.24	1,418
2019-11-07	$2.94	$3.24	$2.94	$3.23	$3.23	14,870
2019-11-06	$3.00	$3.24	$3.00	$3.23	$3.23	7,226
2019-11-05	$3.38	$3.38	$3.24	$3.24	$3.24	947
2019-11-04	$3.05	$3.35	$3.05	$3.33	$3.33	18,839
2019-11-01	$2.95	$2.95	$2.95	$2.95	$2.95	109
2019-10-31	$2.94	$2.95	$2.93	$2.95	$2.95	3,527
2019-10-30	$2.90	$2.94	$2.90	$2.91	$2.91	1,888
2019-10-29	$2.92	$2.95	$2.90	$2.94	$2.94	2,404
2019-10-28	$2.95	$2.95	$2.91	$2.91	$2.91	1,953
2019-10-25	$2.90	$3.10	$2.90	$3.10	$3.10	3,547
2019-10-24	$2.94	$3.14	$2.91	$2.94	$2.94	8,269
2019-10-23	$3.08	$3.08	$2.98	$2.98	$2.98	313
2019-10-22	$2.92	$2.99	$2.91	$2.99	$2.99	4,332
2019-10-21	$3.05	$3.14	$2.95	$3.00	$3.00	2,847
2019-10-18	$2.99	$2.99	$2.96	$2.98	$2.98	2,631
2019-10-17	$3.20	$3.20	$3.20	$3.20	$3.20	247
2019-10-16	$3.36	$3.42	$3.20	$3.20	$3.20	3,188
2019-10-15	$3.10	$3.40	$3.10	$3.40	$3.40	3,023
2019-10-14	$2.97	$3.10	$2.95	$3.10	$3.10	5,179
2019-10-11	$2.99	$3.19	$2.91	$2.91	$2.91	4,748
2019-10-10	$2.94	$3.00	$2.88	$3.00	$3.00	7,669
2019-10-09	$3.01	$3.08	$2.81	$3.06	$3.06	8,752
2019-10-08	$2.97	$3.01	$2.90	$2.93	$2.93	10,530
2019-10-07	$3.25	$3.32	$2.80	$3.02	$3.02	12,508
2019-10-04	$3.24	$3.29	$3.24	$3.29	$3.29	1,067
2019-10-03	$3.45	$3.45	$3.21	$3.21	$3.21	8,403
2019-10-02	$3.42	$3.52	$3.38	$3.38	$3.38	8,055
2019-10-01	$3.46	$3.52	$3.40	$3.52	$3.52	2,141
2019-09-30	$3.51	$3.55	$3.50	$3.55	$3.55	1,100
2019-09-27	$3.38	$3.54	$3.38	$3.40	$3.40	8,025
2019-09-26	$3.43	$3.49	$3.38	$3.38	$3.38	6,852
2019-09-25	$3.38	$3.47	$3.38	$3.38	$3.38	2,474
2019-09-24	$3.44	$3.44	$3.38	$3.38	$3.38	1,875
2019-09-23	$3.42	$3.42	$3.35	$3.39	$3.39	1,592
2019-09-20	$3.41	$3.52	$3.35	$3.52	$3.52	10,521
2019-09-19	$3.40	$3.56	$3.36	$3.36	$3.36	5,109
2019-09-18	$3.25	$3.55	$3.25	$3.45	$3.45	5,906
2019-09-17	$3.36	$3.39	$3.33	$3.34	$3.34	8,086
2019-09-16	$3.40	$3.45	$3.36	$3.43	$3.43	8,587
2019-09-13	$3.50	$3.55	$3.45	$3.46	$3.46	8,108
2019-09-12	$3.42	$3.62	$3.42	$3.51	$3.51	1,648
2019-09-11	$3.50	$3.63	$3.50	$3.52	$3.52	1,186
2019-09-10	$3.41	$3.59	$3.41	$3.51	$3.51	4,659
2019-09-09	$3.49	$3.65	$3.40	$3.40	$3.40	3,664
2019-09-06	$3.42	$3.65	$3.40	$3.45	$3.45	6,264
2019-09-05	$3.42	$3.46	$3.42	$3.46	$3.46	1,203
2019-09-04	$3.54	$3.54	$3.40	$3.49	$3.49	18,136
2019-09-03	$3.53	$3.63	$3.52	$3.63	$3.63	9,306
2019-08-30	$3.81	$3.81	$3.50	$3.64	$3.64	2,554
2019-08-29	$3.77	$3.77	$3.60	$3.60	$3.60	1,501
2019-08-28	$3.69	$3.77	$3.69	$3.77	$3.77	281
2019-08-27	$3.75	$3.75	$3.60	$3.70	$3.70	4,344
2019-08-26	$3.52	$3.89	$3.52	$3.89	$3.89	672
2019-08-23	$3.48	$3.67	$3.48	$3.52	$3.52	6,378
2019-08-22	$3.54	$3.60	$3.52	$3.52	$3.52	1,332
2019-08-21	$3.42	$3.75	$3.42	$3.52	$3.52	9,356
2019-08-20	$3.43	$3.93	$3.38	$3.59	$3.59	6,885
2019-08-19	$3.68	$3.69	$3.40	$3.51	$3.51	14,481
2019-08-16	$3.65	$4.00	$3.51	$3.51	$3.51	6,892
2019-08-15	$3.71	$3.71	$3.69	$3.69	$3.69	1,251
2019-08-14	$3.84	$3.87	$3.55	$3.67	$3.67	11,415
2019-08-13	$3.79	$3.95	$3.62	$3.70	$3.70	19,874
2019-08-12	$3.65	$3.71	$3.50	$3.50	$3.50	27,799
2019-08-09	$3.82	$3.82	$3.63	$3.65	$3.65	1,407
2019-08-08	$3.91	$3.91	$3.91	$3.91	$3.91	95
2019-08-07	$3.82	$3.91	$3.76	$3.91	$3.91	2,581
2019-08-06	$3.87	$3.96	$3.67	$3.70	$3.70	1,993
2019-08-05	$3.80	$3.82	$3.74	$3.74	$3.74	5,673
2019-08-02	$4.02	$4.02	$3.80	$3.80	$3.80	3,323
2019-08-01	$3.78	$3.97	$3.78	$3.80	$3.80	4,828
2019-07-31	$4.00	$4.02	$3.75	$3.76	$3.76	27,405
2019-07-30	$3.90	$3.95	$3.90	$3.93	$3.93	5,390
2019-07-29	$3.93	$3.96	$3.90	$3.90	$3.90	7,462
2019-07-26	$3.91	$4.05	$3.90	$3.90	$3.90	10,026
2019-07-25	$3.90	$3.95	$3.90	$3.95	$3.95	9,796
2019-07-24	$3.91	$3.95	$3.91	$3.94	$3.94	7,371
2019-07-23	$3.92	$4.02	$3.91	$3.95	$3.95	10,849
2019-07-22	$3.90	$3.95	$3.90	$3.93	$3.93	6,137
2019-07-19	$3.95	$3.97	$3.90	$3.92	$3.92	2,019
2019-07-18	$4.00	$4.00	$3.90	$3.90	$3.90	462
2019-07-17	$3.94	$3.94	$3.90	$3.90	$3.90	5,839
2019-07-16	$3.95	$3.97	$3.93	$3.95	$3.95	1,785
2019-07-15	$3.90	$4.02	$3.90	$3.95	$3.95	3,459
2019-07-12	$3.94	$4.04	$3.90	$3.90	$3.90	5,314
2019-07-11	$3.90	$3.90	$3.71	$3.90	$3.90	15,532
2019-07-10	$3.85	$3.85	$3.71	$3.71	$3.71	1,427
2019-07-09	$3.97	$3.97	$3.84	$3.92	$3.92	5,775
2019-07-08	$4.07	$4.07	$3.83	$3.85	$3.85	5,014
2019-07-05	$3.93	$3.93	$3.82	$3.89	$3.89	725
2019-07-03	$4.03	$4.03	$4.02	$4.02	$4.02	514
2019-07-02	$4.11	$4.11	$3.78	$3.92	$3.92	21,249
2019-07-01	$4.08	$4.31	$3.90	$4.27	$4.27	3,475
2019-06-28	$3.80	$4.12	$3.80	$4.12	$4.12	12,115
2019-06-27	$3.71	$4.00	$3.71	$3.98	$3.98	6,559
2019-06-26	$3.80	$3.98	$3.80	$3.98	$3.98	8,702
2019-06-25	$4.05	$4.24	$3.84	$3.99	$3.99	13,838
2019-06-24	$3.99	$4.25	$3.76	$4.06	$4.06	21,792
2019-06-21	$3.80	$3.95	$3.72	$3.95	$3.95	10,170
2019-06-20	$3.94	$3.95	$3.67	$3.80	$3.80	15,125
2019-06-19	$3.70	$3.92	$3.70	$3.83	$3.83	5,643
2019-06-18	$3.84	$3.91	$3.66	$3.71	$3.71	3,653
2019-06-17	$3.61	$3.94	$3.61	$3.72	$3.72	11,125
2019-06-14	$3.74	$3.74	$3.42	$3.60	$3.60	29,115
2019-06-13	$3.76	$3.84	$3.52	$3.66	$3.66	19,123
2019-06-12	$3.78	$3.99	$3.44	$3.84	$3.84	37,132
2019-06-11	$3.87	$3.92	$3.80	$3.81	$3.81	7,104
2019-06-10	$3.81	$4.21	$3.78	$3.90	$3.90	46,880
2019-06-07	$3.86	$3.99	$3.68	$3.78	$3.78	32,195
2019-06-06	$4.03	$4.25	$3.84	$3.88	$3.88	19,421
2019-06-05	$4.05	$4.25	$3.86	$4.25	$4.25	95,420
2019-06-04	$4.18	$4.18	$4.07	$4.08	$4.08	10,076
2019-06-03	$4.32	$4.32	$4.05	$4.18	$4.18	35,115
2019-05-31	$4.40	$4.45	$4.16	$4.20	$4.20	10,471
2019-05-30	$4.49	$4.57	$4.45	$4.48	$4.48	4,819
2019-05-29	$4.62	$4.64	$4.51	$4.51	$4.51	8,600
2019-05-28	$4.65	$4.72	$4.64	$4.65	$4.65	3,771
2019-05-24	$4.77	$4.77	$4.66	$4.68	$4.68	1,780
2019-05-23	$4.65	$4.69	$4.60	$4.68	$4.68	6,361
2019-05-22	$4.87	$4.89	$4.70	$4.76	$4.76	7,062
2019-05-21	$4.71	$4.93	$4.71	$4.88	$4.88	2,150
2019-05-20	$4.81	$4.95	$4.60	$4.60	$4.60	7,209
2019-05-17	$4.73	$4.91	$4.73	$4.76	$4.76	3,037
2019-05-16	$4.66	$4.83	$4.66	$4.76	$4.76	2,878
2019-05-15	$4.69	$4.72	$4.68	$4.70	$4.70	1,732
2019-05-14	$4.65	$4.70	$4.64	$4.68	$4.68	5,808
2019-05-13	$4.65	$4.72	$4.65	$4.65	$4.65	6,106
2019-05-10	$4.69	$4.76	$4.67	$4.67	$4.67	2,847
2019-05-09	$4.67	$4.77	$4.67	$4.77	$4.77	824
2019-05-08	$4.76	$4.77	$4.66	$4.77	$4.77	12,812
2019-05-07	$4.71	$4.78	$4.70	$4.78	$4.78	1,551
2019-05-06	$4.71	$4.83	$4.71	$4.71	$4.71	6,811
2019-05-03	$4.82	$4.86	$4.71	$4.71	$4.71	2,481
2019-05-02	$4.81	$4.95	$4.67	$4.67	$4.67	10,950
2019-05-01	$4.76	$4.92	$4.76	$4.76	$4.76	7,187
2019-04-30	$4.85	$4.95	$4.74	$4.94	$4.94	5,917
2019-04-29	$4.77	$4.97	$4.77	$4.85	$4.85	3,680
2019-04-26	$4.71	$4.86	$4.71	$4.78	$4.78	17,816
2019-04-25	$4.67	$4.78	$4.67	$4.69	$4.69	6,552
2019-04-24	$4.80	$4.84	$4.66	$4.72	$4.72	7,135
2019-04-23	$4.85	$4.93	$4.74	$4.75	$4.75	3,991
2019-04-22	$4.80	$4.87	$4.68	$4.87	$4.87	4,719
2019-04-18	$4.75	$4.95	$4.75	$4.95	$4.95	4,585
2019-04-17	$4.91	$5.00	$4.75	$4.78	$4.78	11,833
2019-04-16	$4.95	$5.00	$4.81	$4.83	$4.83	13,376
2019-04-15	$4.80	$5.08	$4.80	$5.08	$5.08	24,069
2019-04-12	$4.83	$4.83	$4.81	$4.81	$4.81	1,331
2019-04-11	$4.74	$4.80	$4.74	$4.80	$4.80	865
2019-04-10	$4.77	$4.86	$4.76	$4.76	$4.76	16,948
2019-04-09	$4.84	$4.89	$4.76	$4.79	$4.79	8,023
2019-04-08	$4.66	$4.86	$4.65	$4.82	$4.82	9,697
2019-04-05	$4.68	$4.68	$4.65	$4.66	$4.66	22,042
2019-04-04	$4.67	$4.70	$4.65	$4.65	$4.65	8,542
2019-04-03	$4.70	$4.71	$4.65	$4.67	$4.67	6,544
2019-04-02	$4.66	$4.71	$4.66	$4.69	$4.69	14,566
2019-04-01	$4.68	$4.72	$4.65	$4.66	$4.66	23,432
2019-03-29	$4.67	$4.74	$4.67	$4.67	$4.67	3,937
2019-03-28	$4.68	$4.73	$4.67	$4.67	$4.67	6,006
2019-03-27	$4.70	$4.72	$4.67	$4.67	$4.67	7,713
2019-03-26	$4.67	$4.75	$4.67	$4.73	$4.73	4,320
2019-03-25	$4.69	$4.83	$4.65	$4.67	$4.67	26,997
2019-03-22	$4.84	$4.84	$4.65	$4.74	$4.74	42,231
2019-03-21	$4.92	$4.95	$4.81	$4.81	$4.81	11,532
2019-03-20	$4.86	$4.97	$4.85	$4.85	$4.85	9,008
2019-03-19	$5.00	$5.03	$4.90	$4.90	$4.90	19,139
2019-03-18	$5.25	$5.30	$4.81	$4.98	$4.98	17,036
2019-03-15	$5.47	$5.47	$4.95	$5.26	$5.26	51,916
2019-03-14	$5.26	$5.50	$4.93	$5.50	$5.50	27,417
2019-03-13	$5.04	$5.49	$4.87	$5.30	$5.30	28,132
2019-03-12	$4.88	$5.24	$4.62	$5.10	$5.10	261,860
2019-03-11	$4.80	$5.06	$4.73	$4.89	$4.89	21,510
2019-03-08	$4.76	$5.03	$4.76	$4.91	$4.91	10,609
2019-03-07	$5.20	$5.31	$4.88	$4.90	$4.90	56,296
2019-03-06	$5.22	$5.35	$5.11	$5.34	$5.34	18,012
2019-03-05	$5.49	$5.49	$5.14	$5.28	$5.28	27,734
2019-03-04	$5.60	$5.60	$5.27	$5.48	$5.48	26,367
2019-03-01	$5.59	$5.59	$5.32	$5.58	$5.58	29,817
2019-02-28	$5.50	$5.60	$5.29	$5.36	$5.36	24,637
2019-02-27	$5.56	$5.77	$5.46	$5.63	$5.63	41,607
2019-02-26	$4.97	$5.78	$4.97	$5.56	$5.56	74,677
2019-02-25	$4.87	$5.57	$4.76	$5.24	$5.24	81,661
2019-02-22	$4.97	$4.97	$4.77	$4.91	$4.91	56,399
2019-02-21	$5.09	$5.09	$4.75	$4.98	$4.98	38,491
2019-02-20	$5.36	$5.47	$4.63	$5.10	$5.10	171,488
2019-02-19	$5.21	$6.16	$5.21	$5.37	$5.37	1,098,228
2019-02-15	$4.02	$5.55	$3.85	$5.21	$5.21	555,826
2019-02-14	$3.56	$3.90	$3.53	$3.80	$3.80	29,312
2019-02-13	$3.24	$3.56	$3.23	$3.33	$3.33	26,344
2019-02-12	$3.22	$3.28	$3.21	$3.24	$3.24	8,252
2019-02-11	$3.30	$3.36	$3.21	$3.22	$3.22	15,887
2019-02-08	$3.57	$3.57	$3.27	$3.27	$3.27	26,332
2019-02-07	$3.38	$3.50	$3.20	$3.46	$3.46	30,612
2019-02-06	$3.54	$3.54	$3.48	$3.48	$3.48	2,525
2019-02-05	$3.59	$3.61	$3.47	$3.49	$3.49	27,587
2019-02-04	$3.58	$3.71	$3.55	$3.59	$3.59	10,889
2019-02-01	$3.57	$3.61	$3.56	$3.61	$3.61	1,315
2019-01-31	$3.60	$3.61	$3.56	$3.61	$3.61	1,796
2019-01-30	$3.62	$3.62	$3.55	$3.60	$3.60	2,348
2019-01-29	$3.59	$3.61	$3.55	$3.59	$3.59	5,345
2019-01-28	$3.70	$3.74	$3.60	$3.60	$3.60	14,667
2019-01-25	$3.60	$3.68	$3.60	$3.64	$3.64	7,232
2019-01-24	$3.56	$3.60	$3.56	$3.60	$3.60	1,213
2019-01-23	$3.58	$3.61	$3.58	$3.60	$3.60	1,611
2019-01-22	$3.69	$3.69	$3.56	$3.62	$3.62	3,758
2019-01-18	$3.56	$3.69	$3.55	$3.69	$3.69	1,671
2019-01-17	$3.56	$3.67	$3.55	$3.55	$3.55	3,832
2019-01-16	$3.65	$3.69	$3.63	$3.63	$3.63	6,148
2019-01-15	$3.38	$3.55	$3.38	$3.48	$3.48	2,055
2019-01-14	$3.60	$3.60	$3.39	$3.45	$3.45	2,179
2019-01-11	$3.76	$3.77	$3.55	$3.57	$3.57	10,800
2019-01-10	$3.67	$3.77	$3.67	$3.75	$3.75	1,127
2019-01-09	$3.85	$3.90	$3.71	$3.78	$3.78	15,704
2019-01-08	$3.80	$3.81	$3.68	$3.80	$3.80	8,171
2019-01-07	$3.84	$3.85	$3.71	$3.78	$3.78	4,304
2019-01-04	$3.78	$3.95	$3.75	$3.81	$3.81	7,698
2019-01-03	$3.78	$3.78	$3.75	$3.75	$3.75	520
2019-01-02	$3.66	$3.84	$3.66	$3.84	$3.84	2,660
2018-12-31	$3.80	$3.85	$3.63	$3.81	$3.81	3,306
2018-12-28	$3.58	$3.98	$3.58	$3.71	$3.71	43,054
2018-12-27	$3.45	$3.75	$3.44	$3.61	$3.61	12,124
2018-12-26	$3.33	$3.79	$3.33	$3.49	$3.49	28,550
2018-12-24	$3.64	$3.64	$3.32	$3.32	$3.32	4,180
2018-12-21	$3.75	$3.90	$3.56	$3.76	$3.76	29,681
2018-12-20	$3.60	$3.77	$3.28	$3.77	$3.77	65,891
2018-12-19	$3.50	$3.81	$3.46	$3.59	$3.59	70,898
2018-12-18	$3.79	$3.91	$3.75	$3.85	$3.85	45,293
2018-12-17	$3.89	$3.90	$3.73	$3.79	$3.79	12,605
2018-12-14	$3.86	$3.88	$3.70	$3.88	$3.88	2,510
2018-12-13	$3.87	$3.89	$3.85	$3.89	$3.89	932
2018-12-12	$3.87	$3.90	$3.86	$3.87	$3.87	1,243
2018-12-11	$3.85	$3.93	$3.85	$3.86	$3.86	17,285
2018-12-10	$3.93	$3.93	$3.85	$3.86	$3.86	4,367
2018-12-07	$3.87	$4.03	$3.87	$4.03	$4.03	13,446
2018-12-06	$3.97	$4.14	$3.87	$3.97	$3.97	23,044
2018-12-04	$4.17	$4.17	$3.82	$4.04	$4.04	7,086
2018-12-03	$4.41	$4.41	$4.14	$4.17	$4.17	18,087
2018-11-30	$4.53	$4.53	$4.46	$4.46	$4.46	8,056
2018-11-29	$4.33	$4.60	$4.33	$4.53	$4.53	19,491
2018-11-28	$4.58	$4.59	$4.48	$4.48	$4.48	2,044
2018-11-27	$4.50	$4.52	$4.50	$4.50	$4.50	2,223
2018-11-26	$4.63	$4.64	$4.63	$4.63	$4.63	3,857
2018-11-23	$4.62	$4.62	$4.62	$4.62	$4.62	199
2018-11-21	$4.63	$4.67	$4.61	$4.62	$4.62	4,785
2018-11-20	$4.43	$4.69	$4.43	$4.56	$4.56	5,909
2018-11-19	$4.70	$4.82	$4.49	$4.49	$4.49	6,576
2018-11-16	$4.54	$4.75	$4.54	$4.66	$4.66	5,021
2018-11-15	$4.76	$4.84	$4.60	$4.62	$4.62	17,302
2018-11-14	$4.97	$4.97	$4.86	$4.86	$4.86	7,110
2018-11-13	$5.09	$5.10	$4.99	$5.00	$5.00	14,118
2018-11-12	$5.14	$5.14	$5.03	$5.03	$5.03	12,437
2018-11-09	$4.88	$5.10	$4.88	$5.10	$5.10	18,953
2018-11-08	$5.01	$5.10	$5.01	$5.10	$5.10	1,919
2018-11-07	$5.14	$5.14	$5.00	$5.01	$5.01	18,190
2018-11-06	$5.23	$5.23	$4.96	$5.10	$5.10	20,799
2018-11-05	$5.00	$5.35	$5.00	$5.08	$5.08	23,117
2018-11-02	$4.77	$5.08	$4.77	$4.90	$4.90	13,702
2018-11-01	$4.71	$5.00	$4.67	$4.77	$4.77	9,043
2018-10-31	$4.83	$5.10	$4.67	$4.75	$4.75	23,832
2018-10-30	$4.61	$4.93	$4.54	$4.93	$4.93	9,656
2018-10-29	$4.76	$4.93	$4.42	$4.60	$4.60	17,966
2018-10-26	$4.98	$5.09	$4.50	$4.70	$4.70	22,342
2018-10-25	$5.20	$5.26	$4.97	$4.97	$4.97	19,799
2018-10-24	$5.45	$5.45	$5.06	$5.20	$5.20	23,017
2018-10-23	$5.05	$5.58	$5.05	$5.44	$5.44	23,343
2018-10-22	$5.09	$5.18	$5.00	$5.03	$5.03	27,402
2018-10-19	$5.09	$5.22	$5.09	$5.10	$5.10	20,607
2018-10-18	$5.16	$5.22	$5.03	$5.18	$5.18	8,988
2018-10-17	$5.00	$5.24	$5.00	$5.15	$5.15	16,574
2018-10-16	$5.19	$5.25	$4.99	$5.00	$5.00	24,051
2018-10-15	$5.27	$5.27	$4.96	$5.26	$5.26	11,296
2018-10-12	$5.31	$5.40	$5.09	$5.25	$5.25	19,186
2018-10-11	$5.37	$5.40	$5.17	$5.32	$5.32	14,802
2018-10-10	$5.30	$5.40	$5.24	$5.36	$5.36	16,114
2018-10-09	$5.14	$5.40	$5.08	$5.28	$5.28	14,471
2018-10-08	$5.30	$5.38	$5.09	$5.20	$5.20	20,563
2018-10-05	$5.85	$5.85	$5.12	$5.34	$5.34	39,450
2018-10-04	$6.18	$6.19	$5.75	$5.75	$5.75	26,783
2018-10-03	$6.16	$6.20	$5.95	$6.15	$6.15	41,626
2018-10-02	$6.14	$6.20	$6.01	$6.10	$6.10	27,550
2018-10-01	$6.15	$6.30	$6.02	$6.18	$6.18	99,462
2018-09-28	$5.85	$6.10	$5.85	$6.10	$6.10	67,228
2018-09-27	$6.10	$6.10	$5.45	$5.85	$5.85	181,203
2018-09-26	$5.55	$6.40	$5.50	$6.10	$6.10	472,150
2018-09-25	$4.45	$5.50	$4.15	$5.50	$5.50	320,386
2018-09-24	$4.45	$4.50	$4.00	$4.20	$4.20	89,715
2018-09-21	$4.25	$4.45	$4.11	$4.45	$4.45	146,521
2018-09-20	$4.05	$4.26	$4.00	$4.25	$4.25	156,300
2018-09-19	$3.75	$4.05	$3.75	$4.00	$4.00	98,440
2018-09-18	$3.75	$3.80	$3.50	$3.65	$3.65	98,757
2018-09-17	$3.50	$3.70	$3.50	$3.70	$3.70	19,093
2018-09-14	$3.45	$3.80	$3.40	$3.45	$3.45	58,914
2018-09-13	$3.52	$3.60	$3.50	$3.55	$3.55	14,306
2018-09-12	$3.65	$3.80	$3.55	$3.58	$3.58	13,239
2018-09-11	$3.90	$4.08	$3.60	$3.65	$3.65	93,305
2018-09-10	$4.00	$4.15	$3.75	$4.15	$4.15	40,583
2018-09-07	$3.97	$4.05	$3.76	$3.87	$3.87	58,939
2018-09-06	$4.05	$4.10	$3.85	$4.00	$4.00	39,771
2018-09-05	$3.82	$4.16	$3.80	$4.15	$4.15	40,990
2018-09-04	$3.82	$3.89	$3.82	$3.89	$3.89	4,669
2018-08-31	$3.80	$3.95	$3.80	$3.95	$3.95	8,187
2018-08-30	$3.79	$3.83	$3.75	$3.80	$3.80	3,557
2018-08-29	$3.78	$3.78	$3.76	$3.76	$3.76	709
2018-08-28	$3.80	$3.85	$3.65	$3.82	$3.82	2,475
2018-08-27	$3.75	$3.86	$3.60	$3.75	$3.75	1,848
2018-08-24	$3.80	$3.80	$3.80	$3.80	$3.80	2,205
2018-08-23	$3.60	$3.89	$3.53	$3.70	$3.70	16,842
2018-08-22	$3.58	$3.58	$3.58	$3.58	$3.58	299
2018-08-21	$3.57	$3.57	$3.55	$3.55	$3.55	1,672
2018-08-20	$3.55	$3.63	$3.55	$3.55	$3.55	824
2018-08-17	$3.57	$3.68	$3.57	$3.68	$3.68	2,287
2018-08-16	$3.65	$3.65	$3.65	$3.65	$3.65	1,658
2018-08-15	$3.67	$3.68	$3.40	$3.55	$3.55	14,470
2018-08-14	$3.75	$3.78	$3.67	$3.77	$3.77	8,592
2018-08-13	$3.85	$3.85	$3.85	$3.85	$3.85	744
2018-08-10	$3.81	$3.90	$3.71	$3.77	$3.77	853
2018-08-09	$3.78	$3.78	$3.78	$3.78	$3.78	774
2018-08-08	$3.82	$3.82	$3.70	$3.79	$3.79	2,338
2018-08-07	$3.82	$3.82	$3.70	$3.76	$3.76	2,879
2018-08-06	$3.80	$3.98	$3.61	$3.90	$3.90	13,127
2018-08-03	$3.80	$4.00	$3.78	$3.80	$3.80	16,463
2018-08-02	$3.50	$3.70	$3.50	$3.70	$3.70	7,552
2018-08-01	$3.75	$4.30	$3.40	$3.55	$3.55	223,609
2018-07-31	$3.70	$3.80	$3.70	$3.80	$3.80	4,714
2018-07-30	$3.66	$3.80	$3.66	$3.80	$3.80	1,797
2018-07-27	$3.65	$3.88	$3.60	$3.64	$3.64	7,666
2018-07-26	$3.50	$4.08	$3.50	$3.70	$3.70	115,439
2018-07-25	$3.55	$3.55	$3.40	$3.50	$3.50	3,397
2018-07-24	$3.60	$3.60	$3.50	$3.50	$3.50	1,472
2018-07-23	$3.60	$3.80	$3.55	$3.55	$3.55	5,539
2018-07-20	$3.45	$3.80	$3.45	$3.80	$3.80	36,839
2018-07-19	$3.35	$3.59	$3.31	$3.55	$3.55	37,550
2018-07-18	$3.35	$3.50	$3.29	$3.30	$3.30	20,867
2018-07-17	$3.60	$3.65	$3.35	$3.35	$3.35	27,830
2018-07-16	$3.80	$3.80	$3.65	$3.65	$3.65	5,071
2018-07-13	$3.76	$3.85	$3.75	$3.85	$3.85	1,169
2018-07-12	$3.80	$3.80	$3.65	$3.75	$3.75	8,026
2018-07-11	$3.85	$3.85	$3.60	$3.75	$3.75	28,483
2018-07-10	$3.84	$3.90	$3.80	$3.80	$3.80	1,142
2018-07-09	$4.00	$4.00	$3.80	$3.80	$3.80	26,662
2018-07-06	$3.95	$4.05	$3.80	$4.00	$4.00	7,252
2018-07-05	$4.00	$4.05	$3.92	$3.95	$3.95	7,304
2018-07-03	$4.00	$4.05	$3.94	$4.00	$4.00	6,392
2018-07-02	$3.90	$4.10	$3.90	$3.95	$3.95	26,184
2018-06-29	$4.08	$4.10	$3.85	$3.95	$3.95	12,683
2018-06-28	$3.95	$4.05	$3.80	$3.85	$3.85	27,458
2018-06-27	$4.04	$4.04	$3.80	$3.98	$3.98	16,837
2018-06-26	$4.10	$4.15	$3.90	$3.90	$3.90	122,776
2018-06-25	$3.85	$4.00	$3.76	$4.00	$4.00	69,981
2018-06-22	$3.80	$4.00	$3.75	$3.81	$3.81	99,580
2018-06-21	$3.64	$3.75	$3.60	$3.74	$3.74	16,823
2018-06-20	$3.75	$3.95	$3.50	$3.70	$3.70	61,608
2018-06-19	$3.35	$3.95	$3.30	$3.75	$3.75	145,401
2018-06-18	$3.50	$3.50	$3.35	$3.35	$3.35	14,259
2018-06-15	$3.30	$3.45	$3.10	$3.35	$3.35	78,625
2018-06-14	$3.30	$3.43	$3.15	$3.30	$3.30	31,714
2018-06-13	$3.65	$3.67	$3.25	$3.30	$3.30	43,395
2018-06-12	$3.30	$3.70	$3.26	$3.55	$3.55	87,517
2018-06-11	$3.80	$4.10	$3.25	$3.38	$3.38	434,237
2018-06-08	$3.20	$3.20	$3.00	$3.00	$3.00	44,452
2018-06-07	$3.15	$3.20	$3.13	$3.18	$3.18	2,143
2018-06-06	$3.11	$3.20	$3.10	$3.10	$3.10	2,540
2018-06-05	$3.00	$3.15	$3.00	$3.15	$3.15	2,971
2018-06-04	$3.15	$3.15	$2.93	$3.00	$3.00	3,907
2018-06-01	$3.08	$3.15	$3.05	$3.15	$3.15	1,276
2018-05-31	$2.95	$3.20	$2.86	$3.00	$3.00	17,784
2018-05-30	$3.20	$3.20	$3.10	$3.10	$3.10	2,301
2018-05-29	$3.08	$3.15	$3.05	$3.10	$3.10	2,686
2018-05-25	$3.05	$3.15	$3.00	$3.15	$3.15	2,923
2018-05-24	$3.15	$3.15	$2.90	$3.00	$3.00	3,793
2018-05-23	$3.05	$3.10	$3.00	$3.00	$3.00	2,901
2018-05-22	$3.05	$3.05	$2.95	$3.00	$3.00	2,812
2018-05-21	$3.00	$3.00	$3.00	$3.00	$3.00	1,217
2018-05-18	$3.05	$3.05	$3.05	$3.05	$3.05	322
2018-05-17	$3.05	$3.05	$3.05	$3.05	$3.05	400
2018-05-16	$3.00	$3.25	$2.86	$3.00	$3.00	5,826
2018-05-15	$2.96	$2.96	$2.96	$2.96	$2.96	16
2018-05-14	$3.15	$3.15	$2.95	$2.96	$2.96	2,769
2018-05-11	$2.80	$3.05	$2.80	$3.05	$3.05	12,894
2018-05-10	$2.80	$2.80	$2.80	$2.80	$2.80	623
2018-05-09	$2.80	$2.80	$2.80	$2.80	$2.80	400
2018-05-08	$2.85	$2.85	$2.85	$2.85	$2.85	8
2018-05-07	$2.85	$2.85	$2.85	$2.85	$2.85	24
2018-05-04	$2.80	$2.85	$2.80	$2.85	$2.85	644
2018-05-03	$2.90	$2.90	$2.90	$2.90	$2.90	980
2018-05-02	$2.80	$2.90	$2.80	$2.90	$2.90	1,225
2018-05-01	$2.70	$2.75	$2.70	$2.75	$2.75	258
2018-04-30	$2.70	$2.85	$2.70	$2.80	$2.80	6,255
2018-04-27	$2.70	$2.75	$2.70	$2.70	$2.70	3,337
2018-04-26	$2.70	$2.70	$2.70	$2.70	$2.70	397
2018-04-25	$2.70	$2.70	$2.70	$2.70	$2.70	2,400
2018-04-24	$2.70	$2.74	$2.70	$2.74	$2.74	407
2018-04-23	$2.70	$2.75	$2.70	$2.75	$2.75	1,207
2018-04-20	$2.70	$2.75	$2.70	$2.70	$2.70	3,318
2018-04-19	$2.65	$2.75	$2.65	$2.75	$2.75	327
2018-04-18	$2.70	$2.80	$2.70	$2.70	$2.70	1,217
2018-04-17	$2.75	$2.75	$2.75	$2.75	$2.75	14,555
2018-04-16	$2.70	$2.85	$2.70	$2.78	$2.78	20,791
2018-04-13	$2.70	$2.75	$2.70	$2.75	$2.75	5,869
2018-04-12	$2.70	$2.85	$2.70	$2.85	$2.85	451
2018-04-11	$2.70	$2.95	$2.70	$2.85	$2.85	2,732
2018-04-10	$2.90	$2.93	$2.80	$2.85	$2.85	2,617
2018-04-09	$2.80	$2.80	$2.79	$2.80	$2.80	2,704
2018-04-06	$2.75	$2.80	$2.75	$2.80	$2.80	1,759
2018-04-05	$2.85	$2.85	$2.85	$2.85	$2.85	447
2018-04-04	$2.85	$2.88	$2.84	$2.84	$2.84	7,141
2018-04-03	$2.85	$3.00	$2.85	$2.85	$2.85	3,447
2018-04-02	$2.80	$2.91	$2.80	$2.80	$2.80	4,328
2018-03-29	$2.95	$3.00	$2.81	$3.00	$3.00	8,669
2018-03-28	$2.95	$2.96	$2.85	$2.91	$2.91	2,127
2018-03-27	$2.85	$2.86	$2.78	$2.86	$2.86	2,561
2018-03-26	$2.92	$3.00	$2.85	$2.93	$2.93	6,191
2018-03-23	$2.88	$2.95	$2.78	$2.95	$2.95	5,839
2018-03-22	$2.85	$2.92	$2.80	$2.90	$2.90	2,244
2018-03-21	$2.89	$2.95	$2.78	$2.85	$2.85	2,260
2018-03-20	$2.85	$2.85	$2.75	$2.85	$2.85	2,104
2018-03-19	$2.95	$2.95	$2.90	$2.90	$2.90	5,594
2018-03-16	$2.80	$2.95	$2.80	$2.95	$2.95	24,789
2018-03-15	$2.81	$2.81	$2.80	$2.80	$2.80	951
2018-03-14	$2.80	$2.85	$2.80	$2.81	$2.81	5,609
2018-03-13	$2.79	$2.80	$2.65	$2.75	$2.75	16,202
2018-03-12	$2.75	$2.90	$2.75	$2.80	$2.80	38,841
2018-03-09	$2.70	$2.70	$2.60	$2.60	$2.60	3,593
2018-03-08	$2.75	$2.75	$2.50	$2.50	$2.50	2,270
2018-03-07	$2.70	$2.70	$2.60	$2.60	$2.60	3,310
2018-03-06	$2.70	$2.70	$2.60	$2.65	$2.65	2,293
2018-03-05	$2.55	$2.70	$2.55	$2.70	$2.70	6,639
2018-03-02	$2.55	$2.55	$2.50	$2.55	$2.55	4,760
2018-03-01	$2.43	$2.58	$2.43	$2.55	$2.55	9,686
2018-02-28	$2.50	$2.55	$2.50	$2.55	$2.55	2,999
2018-02-27	$2.50	$2.54	$2.41	$2.41	$2.41	5,414
2018-02-26	$2.40	$2.43	$2.40	$2.43	$2.43	1,121
2018-02-23	$2.35	$2.38	$2.35	$2.38	$2.38	2,986
2018-02-22	$2.35	$2.35	$2.35	$2.35	$2.35	38
2018-02-21	$2.35	$2.35	$2.35	$2.35	$2.35	57
2018-02-20	$2.47	$2.47	$2.35	$2.35	$2.35	2,085
2018-02-16	$2.45	$2.45	$2.45	$2.45	$2.45	111
2018-02-15	$2.30	$2.50	$2.30	$2.40	$2.40	9,332
2018-02-14	$2.44	$2.44	$2.42	$2.42	$2.42	399
2018-02-13	$2.45	$2.45	$2.40	$2.40	$2.40	1,653
2018-02-12	$2.40	$2.40	$2.40	$2.40	$2.40	240
2018-02-09	$2.30	$2.30	$2.30	$2.30	$2.30	462
2018-02-08	$2.35	$2.45	$2.35	$2.45	$2.45	304
2018-02-07	$2.45	$2.45	$2.35	$2.35	$2.35	3,307
2018-02-06	$2.40	$2.45	$2.40	$2.40	$2.40	2,449
2018-02-05	$2.40	$2.40	$2.40	$2.40	$2.40	761
2018-02-02	$2.45	$2.45	$2.40	$2.40	$2.40	854
2018-02-01	$2.40	$2.40	$2.36	$2.36	$2.36	1,992
2018-01-31	$2.40	$2.50	$2.35	$2.35	$2.35	7,178
2018-01-30	$2.40	$2.40	$2.40	$2.40	$2.40	1,509
2018-01-29	$2.50	$2.50	$2.50	$2.50	$2.50	236
2018-01-26	$2.50	$2.50	$2.50	$2.50	$2.50	146
2018-01-25	$2.45	$2.50	$2.45	$2.50	$2.50	559
2018-01-24	$2.46	$2.50	$2.45	$2.45	$2.45	2,119
2018-01-23	$2.40	$2.50	$2.36	$2.45	$2.45	15,467
2018-01-22	$2.45	$2.45	$2.45	$2.45	$2.45	223
2018-01-19	$2.45	$2.46	$2.45	$2.46	$2.46	1,104
2018-01-18	$2.35	$2.46	$2.35	$2.46	$2.46	10,622
2018-01-17	$2.35	$2.45	$2.35	$2.41	$2.41	4,121
2018-01-16	$2.35	$2.40	$2.30	$2.40	$2.40	19,217
2018-01-12	$2.45	$2.45	$2.36	$2.40	$2.40	12,847
2018-01-11	$2.45	$2.45	$2.36	$2.41	$2.41	2,411
2018-01-10	$2.36	$2.45	$2.35	$2.44	$2.44	3,663
2018-01-09	$2.35	$2.35	$2.35	$2.35	$2.35	2,631
2018-01-08	$2.31	$2.40	$2.31	$2.35	$2.35	7,918
2018-01-05	$2.46	$2.46	$2.40	$2.40	$2.40	6,519
2018-01-04	$2.36	$2.36	$2.36	$2.36	$2.36	180
2018-01-03	$2.50	$2.50	$2.50	$2.50	$2.50	225
2018-01-02	$2.45	$2.50	$2.40	$2.40	$2.40	1,901
2017-12-29	$2.40	$2.43	$2.40	$2.41	$2.41	11,805
2017-12-28	$2.40	$2.40	$2.35	$2.40	$2.40	3,258
2017-12-27	$2.45	$2.46	$2.40	$2.40	$2.40	5,877
2017-12-26	$2.30	$2.45	$2.30	$2.45	$2.45	8,500
2017-12-22	$2.40	$2.45	$2.40	$2.45	$2.45	1,249
2017-12-21	$2.30	$2.45	$2.30	$2.40	$2.40	7,826
2017-12-20	$2.30	$2.40	$2.20	$2.25	$2.25	21,069
2017-12-19	$2.50	$2.60	$2.40	$2.40	$2.40	8,346
2017-12-18	$2.43	$2.50	$2.43	$2.50	$2.50	2,224
2017-12-15	$2.45	$2.50	$2.45	$2.50	$2.50	391
2017-12-14	$2.47	$2.47	$2.47	$2.47	$2.47	332
2017-12-13	$2.51	$2.54	$2.50	$2.50	$2.50	1,713
2017-12-12	$2.46	$2.46	$2.46	$2.46	$2.46	410
2017-12-11	$2.45	$2.48	$2.45	$2.45	$2.45	813
2017-12-08	$2.54	$2.54	$2.54	$2.54	$2.54	212
2017-12-07	$2.45	$2.55	$2.45	$2.55	$2.55	5,930
2017-12-06	$2.55	$2.55	$2.45	$2.55	$2.55	1,770
2017-12-05	$2.45	$2.55	$2.45	$2.55	$2.55	3,367
2017-12-04	$2.60	$2.60	$2.45	$2.45	$2.45	13,783
2017-12-01	$2.45	$2.55	$2.45	$2.55	$2.55	869
2017-11-30	$2.50	$2.50	$2.50	$2.50	$2.50	680
2017-11-29	$2.46	$2.50	$2.46	$2.49	$2.49	4,041
2017-11-28	$2.48	$2.50	$2.48	$2.50	$2.50	7,660
2017-11-27	$2.45	$2.45	$2.45	$2.45	$2.45	247
2017-11-24	$2.45	$2.50	$2.45	$2.50	$2.50	3,472
2017-11-22	$2.46	$2.46	$2.45	$2.45	$2.45	699
2017-11-21	$2.45	$2.50	$2.45	$2.45	$2.45	2,013
2017-11-20	$2.45	$2.50	$2.45	$2.45	$2.45	7,923
2017-11-17	$2.45	$2.45	$2.45	$2.45	$2.45	350
2017-11-16	$2.45	$2.45	$2.41	$2.45	$2.45	1,424
2017-11-15	$2.45	$2.50	$2.40	$2.50	$2.50	3,078
2017-11-14	$2.45	$2.45	$2.45	$2.45	$2.45	151
2017-11-13	$2.45	$2.45	$2.45	$2.45	$2.45	200
2017-11-10	$2.50	$2.50	$2.45	$2.45	$2.45	587
2017-11-09	$2.37	$2.50	$2.37	$2.50	$2.50	583
2017-11-08	$2.45	$2.45	$2.41	$2.45	$2.45	8,900
2017-11-07	$2.40	$2.45	$2.40	$2.45	$2.45	11,225
2017-11-06	$2.45	$2.46	$2.45	$2.46	$2.46	780
2017-11-03	$2.45	$2.47	$2.45	$2.47	$2.47	1,313
2017-11-02	$2.45	$2.47	$2.45	$2.47	$2.47	1,949
2017-11-01	$2.45	$2.50	$2.45	$2.50	$2.50	1,183
2017-10-31	$2.40	$2.45	$2.35	$2.45	$2.45	18,408
2017-10-30	$2.50	$2.50	$2.35	$2.40	$2.40	2,988
2017-10-27	$2.45	$2.46	$2.35	$2.45	$2.45	5,179
2017-10-26	$2.50	$2.51	$2.40	$2.50	$2.50	13,041
2017-10-25	$2.50	$2.55	$2.45	$2.55	$2.55	2,092
2017-10-24	$2.50	$2.50	$2.45	$2.50	$2.50	3,876
2017-10-23	$2.55	$2.55	$2.45	$2.50	$2.50	7,277
2017-10-20	$2.55	$2.55	$2.50	$2.51	$2.51	4,047
2017-10-19	$2.50	$2.60	$2.50	$2.50	$2.50	17,870
2017-10-18	$2.50	$2.50	$2.45	$2.50	$2.50	1,449
2017-10-17	$2.55	$2.55	$2.45	$2.50	$2.50	10,608
2017-10-16	$2.55	$2.60	$2.55	$2.55	$2.55	3,119
2017-10-13	$2.40	$2.60	$2.40	$2.60	$2.60	35,946
2017-10-12	$2.45	$2.45	$2.35	$2.40	$2.40	5,330
2017-10-11	$2.40	$2.60	$2.40	$2.40	$2.40	19,858
2017-10-10	$2.50	$2.50	$2.36	$2.45	$2.45	6,433
2017-10-09	$2.50	$2.50	$2.50	$2.50	$2.50	464
2017-10-06	$2.50	$2.50	$2.40	$2.50	$2.50	5,900
2017-10-05	$2.50	$2.50	$2.30	$2.46	$2.46	20,883
2017-10-04	$2.60	$2.60	$2.35	$2.50	$2.50	10,181
2017-10-03	$2.20	$2.55	$2.20	$2.55	$2.55	45,614
2017-10-02	$2.20	$2.30	$2.20	$2.20	$2.20	5,597
2017-09-29	$2.15	$2.15	$2.15	$2.15	$2.15	2,900
2017-09-28	$2.15	$2.15	$2.15	$2.15	$2.15	1,000
2017-09-27	$2.15	$2.15	$2.15	$2.15	$2.15	397
2017-09-26	$2.15	$2.20	$2.15	$2.15	$2.15	1,628
2017-09-25	$2.20	$2.20	$2.15	$2.15	$2.15	1,600
2017-09-22	$2.15	$2.20	$2.15	$2.20	$2.20	5,600
2017-09-21	$2.15	$2.30	$2.15	$2.15	$2.15	33,304
2017-09-20	$2.15	$2.20	$2.14	$2.15	$2.15	9,036
2017-09-19	$2.30	$2.30	$2.15	$2.15	$2.15	13,787
2017-09-18	$2.15	$2.35	$2.15	$2.15	$2.15	18,139
2017-09-15	$2.20	$2.35	$2.15	$2.15	$2.15	52,440
2017-09-14	$2.35	$2.40	$2.13	$2.15	$2.15	29,082
2017-09-13	$2.40	$2.45	$2.30	$2.30	$2.30	23,949
2017-09-12	$2.45	$2.50	$2.40	$2.50	$2.50	19,556
2017-09-11	$2.65	$2.65	$2.45	$2.55	$2.55	18,000
2017-09-08	$2.55	$2.65	$2.45	$2.65	$2.65	36,600
2017-09-07	$2.35	$2.50	$2.25	$2.50	$2.50	33,445
2017-09-06	$2.60	$2.60	$2.25	$2.30	$2.30	16,871
2017-09-05	$2.30	$2.45	$2.30	$2.45	$2.45	9,494
2017-09-01	$2.40	$2.44	$2.35	$2.40	$2.40	4,447
2017-08-31	$2.65	$2.65	$2.45	$2.45	$2.45	5,546
2017-08-30	$2.40	$2.65	$2.40	$2.60	$2.60	3,367
2017-08-29	$2.45	$2.65	$2.45	$2.65	$2.65	3,813
2017-08-28	$2.50	$2.75	$2.40	$2.45	$2.45	42,291
2017-08-25	$2.45	$2.50	$2.25	$2.50	$2.50	40,329
2017-08-24	$2.40	$2.50	$2.40	$2.50	$2.50	2,283
2017-08-23	$2.50	$2.50	$2.50	$2.50	$2.50	120
2017-08-22	$2.55	$2.55	$2.49	$2.55	$2.55	1,901
2017-08-21	$2.50	$2.50	$2.30	$2.40	$2.40	1,300
2017-08-18	$2.35	$2.55	$2.30	$2.50	$2.50	23,400
2017-08-17	$2.30	$2.40	$2.15	$2.35	$2.35	25,492
2017-08-16	$2.31	$2.35	$2.31	$2.35	$2.35	1,558
2017-08-15	$2.30	$2.35	$2.25	$2.25	$2.25	4,237
2017-08-14	$2.30	$2.40	$2.30	$2.40	$2.40	1,094
2017-08-11	$2.35	$2.35	$2.30	$2.30	$2.30	1,114
2017-08-10	$2.35	$2.40	$2.35	$2.40	$2.40	1,127
2017-08-09	$2.40	$2.60	$2.35	$2.35	$2.35	23,960
2017-08-08	$2.40	$2.55	$2.30	$2.30	$2.30	34,522
2017-08-07	$2.35	$2.38	$2.35	$2.35	$2.35	2,397
2017-08-04	$2.35	$2.40	$2.30	$2.30	$2.30	4,514
2017-08-03	$2.40	$2.40	$2.35	$2.35	$2.35	393
2017-08-02	$2.35	$2.40	$2.30	$2.40	$2.40	5,518
2017-08-01	$2.30	$2.35	$2.30	$2.35	$2.35	307
2017-07-31	$2.30	$2.36	$2.30	$2.30	$2.30	3,427
2017-07-28	$2.45	$2.45	$2.35	$2.35	$2.35	6,226
2017-07-27	$2.35	$2.35	$2.35	$2.35	$2.35	151
2017-07-26	$2.40	$2.40	$2.40	$2.40	$2.40	35
2017-07-25	$2.50	$2.50	$2.40	$2.40	$2.40	4,900
2017-07-24	$2.40	$2.50	$2.40	$2.50	$2.50	1,900
2017-07-21	$2.50	$2.50	$2.50	$2.50	$2.50	134
2017-07-20	$2.45	$2.50	$2.45	$2.50	$2.50	1,009
2017-07-19	$2.45	$2.50	$2.40	$2.49	$2.49	2,157
2017-07-18	$2.50	$2.50	$2.45	$2.45	$2.45	2,014
2017-07-17	$2.55	$2.55	$2.50	$2.51	$2.51	9,342
2017-07-14	$2.55	$2.55	$2.50	$2.50	$2.50	832
2017-07-13	$2.50	$2.50	$2.50	$2.50	$2.50	144
2017-07-12	$2.50	$2.50	$2.50	$2.50	$2.50	400
2017-07-11	$2.50	$2.55	$2.50	$2.50	$2.50	1,374
2017-07-10	$2.55	$2.55	$2.45	$2.55	$2.55	4,851
2017-07-07	$2.55	$2.55	$2.54	$2.54	$2.54	2,434
2017-07-06	$2.55	$2.55	$2.50	$2.50	$2.50	1,672
2017-07-05	$2.56	$2.60	$2.50	$2.50	$2.50	50,638
2017-07-03	$2.45	$2.45	$2.45	$2.45	$2.45	209
2017-06-30	$2.75	$2.75	$2.40	$2.40	$2.40	2,687
2017-06-29	$2.45	$2.50	$2.40	$2.45	$2.45	3,745
2017-06-28	$2.60	$2.70	$2.50	$2.50	$2.50	42,811
2017-06-27	$2.45	$2.60	$2.44	$2.60	$2.60	35,909
2017-06-26	$2.55	$2.55	$2.50	$2.50	$2.50	1,928
2017-06-23	$2.55	$2.55	$2.45	$2.50	$2.50	9,907
2017-06-22	$2.55	$2.70	$2.50	$2.50	$2.50	56,364
2017-06-21	$2.60	$2.60	$2.46	$2.46	$2.46	996
2017-06-20	$2.50	$2.65	$2.40	$2.51	$2.51	45,987
2017-06-19	$2.45	$2.60	$2.45	$2.50	$2.50	897
2017-06-16	$2.60	$2.70	$2.45	$2.45	$2.45	20,784
2017-06-15	$2.70	$2.70	$2.65	$2.65	$2.65	10,430
2017-06-14	$2.85	$2.85	$2.70	$2.70	$2.70	5,317
2017-06-13	$2.85	$3.04	$2.75	$2.85	$2.85	21,622
2017-06-12	$2.90	$3.05	$2.76	$2.95	$2.95	47,969
2017-06-09	$2.85	$3.00	$2.70	$2.90	$2.90	48,941
2017-06-08	$2.90	$2.95	$2.75	$2.80	$2.80	11,090
2017-06-07	$2.80	$3.05	$2.80	$2.90	$2.90	32,583
2017-06-06	$2.75	$2.80	$2.70	$2.70	$2.70	1,107
2017-06-05	$2.85	$2.85	$2.75	$2.75	$2.75	516
2017-06-02	$2.81	$2.81	$2.75	$2.80	$2.80	797
2017-06-01	$2.80	$2.90	$2.80	$2.80	$2.80	2,911
2017-05-31	$2.80	$2.85	$2.70	$2.85	$2.85	2,692
2017-05-30	$2.80	$2.80	$2.80	$2.80	$2.80	262
2017-05-26	$2.90	$2.90	$2.65	$2.85	$2.85	72,002
2017-05-25	$2.95	$3.00	$2.70	$2.80	$2.80	20,479
2017-05-24	$2.85	$2.96	$2.76	$2.80	$2.80	30,774
2017-05-23	$2.95	$3.00	$2.90	$3.00	$3.00	8,874
2017-05-22	$3.00	$3.05	$2.80	$2.95	$2.95	15,524
2017-05-19	$2.70	$2.90	$2.70	$2.80	$2.80	2,228
2017-05-18	$2.72	$3.05	$2.72	$2.75	$2.75	35,530
2017-05-17	$2.80	$2.85	$2.70	$2.80	$2.80	1,843
2017-05-16	$2.68	$2.80	$2.68	$2.80	$2.80	348
2017-05-15	$2.70	$2.70	$2.70	$2.70	$2.70	146
2017-05-12	$2.75	$2.75	$2.65	$2.70	$2.70	5,738
2017-05-11	$2.75	$2.85	$2.61	$2.75	$2.75	25,305
2017-05-10	$3.00	$3.35	$2.75	$2.75	$2.75	25,094
2017-05-09	$2.80	$3.20	$2.80	$2.95	$2.95	39,388
2017-05-08	$2.80	$2.90	$2.80	$2.90	$2.90	679
2017-05-05	$2.80	$2.85	$2.80	$2.85	$2.85	835
2017-05-04	$2.75	$2.95	$2.65	$2.85	$2.85	22,179
2017-05-03	$2.80	$2.80	$2.73	$2.73	$2.73	2,447
2017-05-02	$2.70	$2.83	$2.70	$2.70	$2.70	2,672
2017-05-01	$2.85	$2.85	$2.65	$2.70	$2.70	16,710
2017-04-28	$3.00	$3.00	$2.85	$2.95	$2.95	628
2017-04-27	$2.90	$3.00	$2.80	$2.95	$2.95	5,502
2017-04-26	$2.93	$2.95	$2.86	$2.90	$2.90	1,991
2017-04-25	$2.95	$2.95	$2.86	$2.86	$2.86	626
2017-04-24	$2.90	$2.90	$2.90	$2.90	$2.90	21
2017-04-21	$2.90	$2.90	$2.90	$2.90	$2.90	12
2017-04-20	$2.90	$3.00	$2.90	$2.95	$2.95	21,360
2017-04-19	$2.80	$3.05	$2.71	$2.95	$2.95	8,447
2017-04-18	$2.85	$3.10	$2.70	$2.80	$2.80	70,050
2017-04-17	$2.70	$2.85	$2.70	$2.75	$2.75	6,700
2017-04-13	$2.90	$2.90	$2.65	$2.70	$2.70	43,144
2017-04-12	$2.60	$2.90	$2.60	$2.85	$2.85	28,769
2017-04-11	$2.70	$2.75	$2.56	$2.60	$2.60	7,485
2017-04-10	$2.70	$2.80	$2.66	$2.70	$2.70	2,816
2017-04-07	$2.80	$2.80	$2.65	$2.65	$2.65	8,594
2017-04-06	$2.50	$2.80	$2.50	$2.80	$2.80	6,435
2017-04-05	$2.70	$2.80	$2.65	$2.65	$2.65	4,701
2017-04-04	$2.98	$2.98	$2.65	$2.70	$2.70	27,927
2017-04-03	$3.10	$3.10	$2.85	$2.90	$2.90	10,609
2017-03-31	$2.80	$3.20	$2.80	$3.10	$3.10	20,618
2017-03-30	$2.80	$2.90	$2.80	$2.80	$2.80	1,744
2017-03-29	$2.95	$2.95	$2.80	$2.80	$2.80	2,409
2017-03-28	$2.86	$2.95	$2.80	$2.80	$2.80	1,140
2017-03-27	$2.85	$2.90	$2.80	$2.81	$2.81	2,568
2017-03-24	$2.90	$2.95	$2.86	$2.90	$2.90	2,589
2017-03-23	$2.80	$2.95	$2.80	$2.95	$2.95	6,275
2017-03-22	$2.88	$2.99	$2.80	$2.80	$2.80	12,214
2017-03-21	$3.10	$3.15	$2.95	$2.95	$2.95	80,699
2017-03-20	$3.30	$3.30	$3.10	$3.15	$3.15	17,973
2017-03-17	$3.45	$3.45	$3.35	$3.35	$3.35	4,972
2017-03-16	$3.40	$3.45	$3.30	$3.40	$3.40	6,976
2017-03-15	$3.40	$3.55	$3.35	$3.45	$3.45	12,405
2017-03-14	$3.50	$3.55	$3.35	$3.40	$3.40	10,509
2017-03-13	$3.45	$3.55	$3.45	$3.55	$3.55	16,029
2017-03-10	$3.40	$3.50	$3.35	$3.40	$3.40	14,874
2017-03-09	$3.50	$3.55	$3.28	$3.43	$3.43	37,409
2017-03-08	$3.40	$3.60	$3.22	$3.50	$3.50	51,197
2017-03-07	$3.61	$3.65	$3.20	$3.60	$3.60	33,903
2017-03-06	$3.60	$3.60	$3.55	$3.60	$3.60	9,814
2017-03-03	$3.55	$3.55	$3.50	$3.55	$3.55	17,757
2017-03-02	$3.50	$3.70	$3.50	$3.60	$3.60	22,178
2017-03-01	$3.50	$3.55	$3.45	$3.50	$3.50	18,982
2017-02-28	$3.45	$3.50	$3.45	$3.45	$3.45	1,769
2017-02-27	$3.32	$3.45	$3.26	$3.45	$3.45	3,945
2017-02-24	$3.35	$3.45	$3.35	$3.45	$3.45	13,690
2017-02-23	$3.35	$3.40	$3.35	$3.40	$3.40	685
2017-02-22	$3.25	$3.40	$3.25	$3.35	$3.35	3,370
2017-02-21	$3.45	$3.45	$3.35	$3.40	$3.40	6,146
2017-02-17	$3.35	$3.45	$3.35	$3.45	$3.45	8
2017-02-16	$3.35	$3.45	$3.35	$3.45	$3.45	13
2017-02-15	$3.35	$3.50	$3.25	$3.40	$3.40	2,802
2017-02-14	$3.30	$3.40	$3.25	$3.30	$3.30	7,520
2017-02-13	$3.44	$3.44	$3.20	$3.30	$3.30	3,558
2017-02-10	$3.35	$3.35	$3.25	$3.35	$3.35	843
2017-02-09	$3.50	$3.50	$3.20	$3.35	$3.35	4,954
2017-02-08	$3.30	$3.32	$3.25	$3.25	$3.25	5,000
2017-02-07	$3.15	$3.25	$3.15	$3.25	$3.25	2,669
2017-02-06	$3.17	$3.17	$3.17	$3.17	$3.17	352
2017-02-03	$3.20	$3.30	$3.19	$3.30	$3.30	9,719
2017-02-02	$3.30	$3.35	$3.16	$3.20	$3.20	6,552
2017-02-01	$3.25	$3.25	$3.20	$3.25	$3.25	15,702
2017-01-31	$3.26	$3.27	$3.25	$3.27	$3.27	6,313
2017-01-30	$3.30	$3.45	$3.20	$3.25	$3.25	11,404
2017-01-27	$3.40	$3.40	$3.40	$3.40	$3.40	374
2017-01-26	$3.30	$3.45	$3.30	$3.35	$3.35	4,602
2017-01-25	$3.45	$3.45	$3.35	$3.40	$3.40	8,089
2017-01-24	$3.25	$3.35	$3.25	$3.25	$3.25	5,742
2017-01-23	$3.45	$3.45	$3.19	$3.25	$3.25	27,152
2017-01-20	$3.30	$3.45	$3.20	$3.45	$3.45	11,645
2017-01-19	$3.25	$3.30	$3.10	$3.25	$3.25	33,713
2017-01-18	$3.45	$3.75	$3.25	$3.30	$3.30	69,648
2017-01-17	$3.50	$3.50	$3.15	$3.45	$3.45	37,811
2017-01-13	$3.50	$3.50	$3.50	$3.50	$3.50	398
2017-01-12	$3.45	$3.45	$3.36	$3.45	$3.45	2,201
2017-01-11	$3.15	$3.80	$3.10	$3.50	$3.50	68,476
2017-01-10	$3.15	$3.25	$3.00	$3.15	$3.15	24,676
2017-01-09	$3.05	$3.35	$3.05	$3.30	$3.30	53,066
2017-01-06	$3.00	$3.00	$3.00	$3.00	$3.00	2,107
2017-01-05	$3.20	$3.20	$3.00	$3.12	$3.12	10,810
2017-01-04	$3.15	$3.25	$3.15	$3.15	$3.15	3,937
2017-01-03	$3.10	$3.25	$3.10	$3.25	$3.25	4,456
2016-12-30	$3.15	$3.20	$2.96	$3.01	$3.01	2,490
2016-12-29	$3.10	$3.15	$3.10	$3.10	$3.10	10,326
2016-12-28	$3.15	$3.20	$3.05	$3.11	$3.11	9,175
2016-12-27	$3.10	$3.15	$2.95	$3.11	$3.11	19,300
2016-12-23	$3.00	$3.10	$2.95	$3.10	$3.10	4,799
2016-12-22	$3.01	$3.10	$3.00	$3.10	$3.10	8,658
2016-12-21	$3.20	$3.20	$3.00	$3.03	$3.03	22,730
2016-12-20	$3.30	$3.36	$3.00	$3.09	$3.09	65,108
2016-12-19	$2.70	$3.00	$2.70	$2.82	$2.82	6,069
2016-12-16	$2.98	$2.98	$2.55	$2.75	$2.75	8,057
2016-12-15	$2.85	$2.85	$2.65	$2.75	$2.75	8,538
2016-12-14	$2.85	$2.87	$2.85	$2.87	$2.87	1,855
2016-12-13	$2.85	$2.85	$2.72	$2.85	$2.85	4,656
2016-12-12	$2.70	$2.85	$2.50	$2.75	$2.75	11,726
2016-12-09	$2.65	$2.80	$2.55	$2.65	$2.65	24,582
2016-12-08	$2.80	$2.80	$2.70	$2.70	$2.70	9,506
2016-12-07	$2.76	$2.85	$2.75	$2.80	$2.80	1,726
2016-12-06	$3.00	$3.00	$2.65	$2.85	$2.85	30,830
2016-12-05	$3.00	$3.00	$2.95	$3.00	$3.00	5,183
2016-12-02	$3.05	$3.10	$3.00	$3.00	$3.00	14,952
2016-12-01	$3.11	$3.11	$3.05	$3.06	$3.06	6,241
2016-11-30	$3.15	$3.19	$3.07	$3.10	$3.10	4,161
2016-11-29	$3.30	$3.30	$3.16	$3.30	$3.30	924
2016-11-28	$3.15	$3.23	$3.15	$3.22	$3.22	4,050
2016-11-25	$3.25	$3.25	$3.25	$3.25	$3.25	135
2016-11-23	$3.35	$3.35	$3.25	$3.25	$3.25	4,304
2016-11-22	$3.35	$3.35	$3.25	$3.35	$3.35	515
2016-11-21	$3.25	$3.40	$3.25	$3.30	$3.30	20,123
2016-11-18	$2.65	$3.25	$2.65	$3.25	$3.25	5,080
2016-11-17	$2.90	$3.10	$2.90	$3.09	$3.09	5,007
2016-11-16	$2.94	$2.95	$2.85	$2.90	$2.90	2,755
2016-11-15	$2.65	$2.95	$2.65	$2.75	$2.75	4,302
2016-11-14	$2.70	$2.90	$2.45	$2.90	$2.90	7,829
2016-11-11	$2.65	$2.65	$2.65	$2.65	$2.65	0
2016-11-10	$2.65	$2.65	$2.65	$2.65	$2.65	602
2016-11-09	$2.55	$2.61	$2.55	$2.60	$2.60	1,137
2016-11-08	$2.80	$2.85	$2.80	$2.85	$2.85	189
2016-11-07	$2.85	$2.85	$2.85	$2.85	$2.85	147
2016-11-04	$2.80	$2.85	$2.80	$2.85	$2.85	2,073
2016-11-03	$2.85	$2.95	$2.85	$2.95	$2.95	507
2016-11-02	$2.65	$2.86	$2.60	$2.80	$2.80	14,665
2016-11-01	$2.90	$2.90	$2.70	$2.75	$2.75	6,941
2016-10-31	$2.87	$3.05	$2.65	$2.80	$2.80	5,645
2016-10-28	$3.10	$3.10	$2.80	$2.80	$2.80	1,267
2016-10-27	$3.10	$3.10	$3.01	$3.01	$3.01	1,843
2016-10-26	$3.10	$3.10	$3.10	$3.10	$3.10	544
2016-10-25	$3.15	$3.15	$3.10	$3.10	$3.10	5,203
2016-10-24	$2.90	$3.10	$2.90	$3.10	$3.10	9,057
2016-10-21	$2.75	$3.20	$2.60	$3.00	$3.00	11,889
2016-10-20	$3.35	$3.45	$2.85	$2.95	$2.95	154,382
2016-10-19	$2.90	$3.60	$2.66	$3.35	$3.35	61,205
2016-10-18	$2.65	$2.85	$2.65	$2.85	$2.85	17,038
2016-10-17	$2.65	$2.77	$2.65	$2.70	$2.70	9,684
2016-10-14	$2.64	$2.70	$2.64	$2.66	$2.66	14,102
2016-10-13	$2.60	$2.68	$2.60	$2.62	$2.62	9,296
2016-10-12	$2.58	$2.59	$2.58	$2.59	$2.59	4,100
2016-10-11	$2.58	$2.59	$2.58	$2.59	$2.59	519
2016-10-10	$2.60	$2.60	$2.58	$2.58	$2.58	4,111
2016-10-07	$2.60	$2.60	$2.57	$2.60	$2.60	2,196
2016-10-06	$2.59	$2.60	$2.59	$2.59	$2.59	2,080
2016-10-05	$2.58	$2.60	$2.50	$2.50	$2.50	6,121
2016-10-04	$2.51	$2.60	$2.49	$2.49	$2.49	4,084
2016-10-03	$2.62	$2.62	$2.50	$2.50	$2.50	1,269
2016-09-30	$2.61	$2.61	$2.50	$2.50	$2.50	9,792
2016-09-29	$2.50	$2.50	$2.49	$2.49	$2.49	4,722
2016-09-28	$2.53	$2.53	$2.48	$2.48	$2.48	474
2016-09-27	$2.50	$2.64	$2.50	$2.62	$2.62	4,448
2016-09-26	$2.80	$2.80	$2.55	$2.59	$2.59	9,696
2016-09-23	$2.45	$2.60	$2.45	$2.60	$2.60	1,948
2016-09-22	$2.36	$2.41	$2.36	$2.36	$2.36	6,311
2016-09-21	$2.36	$2.36	$2.36	$2.36	$2.36	49
2016-09-20	$2.36	$2.36	$2.35	$2.35	$2.35	18
2016-09-19	$2.46	$2.46	$2.35	$2.44	$2.44	2,608
2016-09-16	$2.27	$2.48	$2.27	$2.48	$2.48	14,083
2016-09-15	$2.29	$2.29	$2.24	$2.25	$2.25	1,100
2016-09-14	$2.24	$2.24	$2.24	$2.24	$2.24	256
2016-09-13	$2.42	$2.44	$2.23	$2.25	$2.25	22,110
2016-09-12	$2.38	$2.38	$2.18	$2.18	$2.18	15,832
2016-09-09	$2.29	$2.29	$2.22	$2.22	$2.22	874
2016-09-08	$2.26	$2.26	$2.20	$2.26	$2.26	3,111
2016-09-07	$2.39	$2.39	$2.20	$2.31	$2.31	6,138
2016-09-06	$2.17	$2.25	$2.17	$2.19	$2.19	3,710
2016-09-02	$2.30	$2.30	$2.30	$2.30	$2.30	0
2016-09-01	$2.30	$2.30	$2.30	$2.30	$2.30	40
2016-08-31	$2.25	$2.30	$2.25	$2.30	$2.30	556
2016-08-30	$2.27	$2.29	$2.19	$2.25	$2.25	772
2016-08-29	$2.19	$2.24	$2.18	$2.18	$2.18	3,616
2016-08-26	$2.32	$2.32	$2.22	$2.29	$2.29	956
2016-08-25	$2.25	$2.27	$2.20	$2.27	$2.27	1,774
2016-08-24	$2.20	$2.22	$2.17	$2.22	$2.22	20,358
2016-08-23	$2.31	$2.31	$2.31	$2.31	$2.31	49
2016-08-22	$2.31	$2.31	$2.31	$2.31	$2.31	62
2016-08-19	$2.31	$2.31	$2.31	$2.31	$2.31	129
2016-08-18	$2.32	$2.32	$2.32	$2.32	$2.32	324
2016-08-17	$2.17	$2.17	$2.17	$2.17	$2.17	6,639
2016-08-16	$2.32	$2.32	$2.32	$2.32	$2.32	1,169
2016-08-15	$2.19	$2.34	$2.19	$2.34	$2.34	5,202
2016-08-12	$2.23	$2.23	$2.18	$2.18	$2.18	682
2016-08-11	$2.23	$2.23	$2.23	$2.23	$2.23	35
2016-08-10	$2.33	$2.33	$2.22	$2.23	$2.23	787
2016-08-09	$2.28	$2.28	$2.16	$2.23	$2.23	2,179
2016-08-08	$2.30	$2.32	$2.30	$2.32	$2.32	747
2016-08-05	$2.31	$2.34	$2.18	$2.32	$2.32	3,974
2016-08-04	$2.20	$2.22	$2.20	$2.22	$2.22	2,401
2016-08-03	$2.34	$2.34	$2.27	$2.34	$2.34	2,860
2016-08-02	$2.20	$2.20	$2.20	$2.20	$2.20	83
2016-08-01	$2.22	$2.25	$2.19	$2.20	$2.20	2,057
2016-07-29	$2.20	$2.20	$2.20	$2.20	$2.20	3,132
2016-07-28	$2.30	$2.30	$2.30	$2.30	$2.30	70
2016-07-27	$2.33	$2.35	$2.27	$2.30	$2.30	2,949
2016-07-26	$2.14	$2.33	$2.14	$2.33	$2.33	759
2016-07-25	$2.27	$2.27	$2.27	$2.27	$2.27	64
2016-07-22	$2.20	$2.33	$2.20	$2.27	$2.27	1,675
2016-07-21	$2.27	$2.35	$2.18	$2.18	$2.18	3,611
2016-07-20	$2.19	$2.19	$2.19	$2.19	$2.19	2
2016-07-19	$2.27	$2.27	$2.27	$2.27	$2.27	3,000
2016-07-18	$2.17	$2.34	$2.17	$2.27	$2.27	10,468
2016-07-15	$2.32	$2.35	$2.15	$2.20	$2.20	17,418
2016-07-14	$2.33	$2.34	$2.33	$2.34	$2.34	5,500
2016-07-13	$2.35	$2.35	$2.35	$2.35	$2.35	5
2016-07-12	$2.39	$2.39	$2.35	$2.35	$2.35	1,522
2016-07-11	$2.33	$2.33	$2.33	$2.33	$2.33	4
2016-07-08	$2.27	$2.27	$2.27	$2.27	$2.27	0
2016-07-07	$2.27	$2.27	$2.27	$2.27	$2.27	2,760
2016-07-06	$2.38	$2.38	$2.26	$2.26	$2.26	1,297
2016-07-05	$2.30	$2.30	$2.25	$2.25	$2.25	825
2016-07-01	$2.33	$2.36	$2.33	$2.36	$2.36	7,910
2016-06-30	$2.31	$2.32	$2.31	$2.31	$2.31	2,623
2016-06-29	$2.18	$2.23	$2.18	$2.23	$2.23	479
2016-06-28	$2.22	$2.22	$2.22	$2.22	$2.22	746
2016-06-27	$2.27	$2.27	$2.27	$2.27	$2.27	216
2016-06-24	$2.27	$2.33	$2.19	$2.19	$2.19	9,180
2016-06-23	$2.21	$2.32	$2.21	$2.32	$2.32	276
2016-06-22	$2.19	$2.19	$2.19	$2.19	$2.19	605
2016-06-21	$2.28	$2.28	$2.28	$2.28	$2.28	1
2016-06-20	$2.20	$2.35	$2.20	$2.28	$2.28	1,511
2016-06-17	$2.21	$2.29	$2.17	$2.20	$2.20	2,629
2016-06-16	$2.16	$2.28	$2.14	$2.20	$2.20	3,729
2016-06-15	$2.36	$2.36	$2.36	$2.36	$2.36	302
2016-06-14	$2.23	$2.32	$2.23	$2.28	$2.28	4,516
2016-06-13	$2.25	$2.25	$2.21	$2.23	$2.23	5,619
2016-06-10	$2.49	$2.49	$2.25	$2.30	$2.30	3,176
2016-06-09	$2.22	$2.30	$2.22	$2.30	$2.30	842
2016-06-08	$2.49	$2.49	$2.40	$2.41	$2.41	6,595
2016-06-07	$2.46	$2.53	$2.20	$2.34	$2.34	54,533
2016-06-06	$2.50	$2.79	$2.50	$2.79	$2.79	2,340
2016-06-03	$2.66	$2.66	$2.66	$2.66	$2.66	0
2016-06-02	$2.66	$2.66	$2.66	$2.66	$2.66	0
2016-06-01	$2.64	$2.83	$2.64	$2.66	$2.66	1,381
2016-05-31	$2.61	$2.61	$2.61	$2.61	$2.61	150
2016-05-27	$2.49	$2.51	$2.47	$2.50	$2.50	1,329
2016-05-26	$2.60	$2.60	$2.55	$2.60	$2.60	445
2016-05-25	$2.42	$2.73	$2.42	$2.73	$2.73	2,971
2016-05-24	$2.68	$2.89	$2.39	$2.67	$2.67	23,445
2016-05-23	$2.38	$2.38	$2.38	$2.38	$2.38	22
2016-05-20	$2.42	$2.45	$2.38	$2.38	$2.38	877
2016-05-19	$2.35	$2.35	$2.35	$2.35	$2.35	0
2016-05-18	$2.35	$2.35	$2.35	$2.35	$2.35	1
2016-05-17	$2.35	$2.35	$2.35	$2.35	$2.35	403
2016-05-16	$2.17	$2.49	$2.17	$2.33	$2.33	49,708
2016-05-13	$2.21	$2.24	$2.17	$2.17	$2.17	1,975
2016-05-12	$2.24	$2.39	$2.21	$2.21	$2.21	9,003
2016-05-11	$2.45	$2.45	$2.35	$2.35	$2.35	3,058
2016-05-10	$2.35	$2.42	$2.35	$2.42	$2.42	1,210
2016-05-09	$2.43	$2.44	$2.43	$2.43	$2.43	800
2016-05-06	$2.35	$2.35	$2.35	$2.35	$2.35	299
2016-05-05	$2.36	$2.36	$2.36	$2.36	$2.36	1,647
2016-05-04	$2.50	$2.50	$2.50	$2.50	$2.50	39
2016-05-03	$2.47	$2.50	$2.47	$2.50	$2.50	817
2016-05-02	$2.53	$2.53	$2.48	$2.48	$2.48	469
2016-04-29	$2.51	$2.51	$2.51	$2.51	$2.51	316
2016-04-28	$2.47	$2.47	$2.47	$2.47	$2.47	302
2016-04-27	$2.49	$2.51	$2.47	$2.51	$2.51	1,700
2016-04-26	$2.47	$2.47	$2.47	$2.47	$2.47	106
2016-04-25	$2.67	$2.67	$2.58	$2.59	$2.59	1,423
2016-04-22	$2.30	$2.70	$2.30	$2.61	$2.61	24,923
2016-04-21	$2.30	$2.61	$2.30	$2.61	$2.61	262
2016-04-20	$2.50	$2.50	$2.50	$2.50	$2.50	202
2016-04-19	$2.54	$2.55	$2.51	$2.54	$2.54	5,258
2016-04-18	$2.66	$2.80	$2.63	$2.63	$2.63	9,387
2016-04-15	$2.62	$2.73	$2.62	$2.72	$2.72	958
2016-04-14	$2.66	$2.73	$2.66	$2.73	$2.73	423
2016-04-13	$2.90	$2.90	$2.60	$2.78	$2.78	4,647
2016-04-12	$2.63	$2.88	$2.63	$2.82	$2.82	2,156
2016-04-11	$2.71	$2.71	$2.60	$2.62	$2.62	2,121
2016-04-08	$2.42	$2.67	$2.42	$2.67	$2.67	666
2016-04-07	$2.90	$2.90	$2.40	$2.69	$2.69	9,274
2016-04-06	$2.88	$2.90	$2.56	$2.62	$2.62	5,030
2016-04-05	$2.43	$2.62	$2.40	$2.52	$2.52	11,336
2016-04-04	$2.57	$2.57	$2.33	$2.33	$2.33	576
2016-04-01	$2.40	$2.43	$2.33	$2.33	$2.33	1,121
2016-03-31	$2.44	$2.44	$2.41	$2.41	$2.41	407
2016-03-30	$2.42	$2.72	$2.34	$2.47	$2.47	4,002
2016-03-29	$2.51	$2.51	$2.32	$2.32	$2.32	5,845
2016-03-28	$2.48	$2.48	$2.29	$2.29	$2.29	659
2016-03-24	$2.57	$2.65	$2.36	$2.36	$2.36	860
2016-03-23	$2.96	$2.96	$2.19	$2.19	$2.19	16,014
2016-03-22	$2.41	$2.53	$2.41	$2.53	$2.53	450
2016-03-21	$2.31	$2.39	$2.30	$2.30	$2.30	1,758
2016-03-18	$2.41	$2.41	$2.27	$2.29	$2.29	15,562
2016-03-17	$2.25	$2.26	$2.25	$2.26	$2.26	405
2016-03-16	$2.29	$2.31	$2.19	$2.21	$2.21	5,732
2016-03-15	$2.19	$2.28	$2.19	$2.19	$2.19	765
2016-03-14	$2.24	$2.26	$2.19	$2.26	$2.26	13,101
2016-03-11	$2.32	$2.39	$2.32	$2.38	$2.38	1,676
2016-03-10	$2.25	$2.30	$2.25	$2.30	$2.30	12,300
2016-03-09	$2.35	$2.35	$2.35	$2.35	$2.35	1
2016-03-08	$2.29	$2.39	$2.26	$2.35	$2.35	1,954
2016-03-07	$2.31	$2.40	$2.25	$2.40	$2.40	1,868
2016-03-04	$2.24	$2.33	$2.24	$2.25	$2.25	3,338
2016-03-03	$2.39	$2.40	$2.37	$2.40	$2.40	4,514
2016-03-02	$2.24	$2.24	$2.24	$2.24	$2.24	90
2016-03-01	$2.29	$2.29	$2.24	$2.24	$2.24	3,574
2016-02-29	$2.24	$2.26	$2.24	$2.26	$2.26	1,155
2016-02-26	$2.21	$2.23	$2.20	$2.23	$2.23	1,732
2016-02-25	$2.22	$2.22	$2.18	$2.20	$2.20	2,522
2016-02-24	$2.20	$2.24	$2.20	$2.20	$2.20	809
2016-02-23	$2.21	$2.22	$2.20	$2.20	$2.20	3,819
2016-02-22	$2.21	$2.26	$2.17	$2.26	$2.26	9,284
2016-02-19	$2.25	$2.27	$2.21	$2.26	$2.26	20,117
2016-02-18	$2.28	$2.28	$2.28	$2.28	$2.28	1,818
2016-02-17	$2.24	$2.36	$2.22	$2.36	$2.36	7,899
2016-02-16	$2.38	$2.38	$2.38	$2.38	$2.38	831
2016-02-12	$2.44	$2.44	$2.21	$2.21	$2.21	4,099
2016-02-11	$2.18	$2.18	$2.18	$2.18	$2.18	0
2016-02-10	$2.31	$2.31	$2.18	$2.18	$2.18	236
2016-02-09	$2.19	$2.19	$2.19	$2.19	$2.19	10
2016-02-08	$2.30	$2.40	$2.19	$2.19	$2.19	1,790
2016-02-05	$2.15	$2.46	$2.15	$2.27	$2.27	3,445
2016-02-04	$2.29	$2.29	$2.18	$2.18	$2.18	200
2016-02-03	$2.16	$2.28	$2.15	$2.25	$2.25	5,210
2016-02-02	$2.44	$2.44	$2.39	$2.39	$2.39	441
2016-02-01	$2.30	$2.53	$2.29	$2.41	$2.41	1,635
2016-01-29	$2.33	$2.50	$2.29	$2.40	$2.40	29,711
2016-01-28	$2.10	$2.42	$2.10	$2.33	$2.33	50,137
2016-01-27	$2.89	$2.89	$2.89	$2.89	$2.89	52
2016-01-26	$2.92	$2.92	$2.89	$2.89	$2.89	1,268
2016-01-25	$2.75	$2.76	$2.74	$2.76	$2.76	1,609
2016-01-22	$2.84	$2.84	$2.84	$2.84	$2.84	13
2016-01-21	$2.76	$2.88	$2.74	$2.84	$2.84	1,786
2016-01-20	$2.60	$2.74	$2.60	$2.74	$2.74	5,728
2016-01-19	$2.67	$2.74	$2.67	$2.74	$2.74	720
2016-01-15	$2.76	$2.87	$2.76	$2.77	$2.77	797
2016-01-14	$2.70	$2.88	$2.69	$2.71	$2.71	18,802
2016-01-13	$2.91	$2.91	$2.70	$2.70	$2.70	14,886
2016-01-12	$2.95	$2.95	$2.73	$2.90	$2.90	1,067
2016-01-11	$2.71	$2.73	$2.70	$2.73	$2.73	736
2016-01-08	$2.80	$2.88	$2.71	$2.78	$2.78	1,427
2016-01-07	$2.85	$2.87	$2.77	$2.82	$2.82	20,247
2016-01-06	$2.85	$2.85	$2.85	$2.85	$2.85	510
2016-01-05	$2.90	$2.94	$2.78	$2.85	$2.85	4,645
2016-01-04	$2.90	$2.90	$2.83	$2.85	$2.85	1,139
2015-12-31	$2.82	$2.95	$2.82	$2.83	$2.83	5,051
2015-12-30	$2.82	$2.96	$2.82	$2.82	$2.82	9,295
2015-12-29	$2.96	$2.98	$2.76	$2.76	$2.76	7,585
2015-12-28	$2.91	$2.92	$2.80	$2.86	$2.86	4,798
2015-12-24	$3.00	$3.00	$2.82	$2.90	$2.90	1,800
2015-12-23	$2.83	$3.00	$2.83	$3.00	$3.00	5,938
2015-12-22	$2.89	$2.97	$2.85	$2.96	$2.96	7,730
2015-12-21	$3.00	$3.00	$2.59	$2.83	$2.83	8,601
2015-12-18	$2.70	$3.00	$2.70	$3.00	$3.00	75,227
2015-12-17	$2.70	$3.09	$2.70	$2.87	$2.87	37,048
2015-12-16	$2.75	$3.01	$2.75	$2.76	$2.76	9,230
2015-12-15	$2.85	$3.02	$2.80	$2.85	$2.85	42,731
2015-12-14	$2.95	$3.02	$2.75	$2.85	$2.85	27,959
2015-12-11	$2.95	$2.95	$2.95	$2.95	$2.95	6,587
2015-12-10	$2.90	$2.96	$2.90	$2.95	$2.95	4,978
2015-12-09	$2.82	$2.90	$2.82	$2.90	$2.90	3,929
2015-12-08	$2.98	$2.98	$2.77	$2.95	$2.95	8,008
2015-12-07	$3.02	$3.02	$2.82	$2.95	$2.95	10,034
2015-12-04	$3.01	$3.02	$3.00	$3.02	$3.02	933
2015-12-03	$2.95	$2.95	$2.95	$2.95	$2.95	2,360
2015-12-02	$2.95	$2.96	$2.95	$2.95	$2.95	6,238
2015-12-01	$3.07	$3.07	$3.07	$3.07	$3.07	172
2015-11-30	$2.97	$3.07	$2.97	$3.07	$3.07	307
2015-11-27	$2.95	$3.08	$2.95	$3.08	$3.08	336
2015-11-25	$3.06	$3.06	$3.06	$3.06	$3.06	304
2015-11-24	$3.04	$3.06	$3.04	$3.05	$3.05	321
2015-11-23	$2.95	$3.02	$2.90	$2.90	$2.90	4,227
2015-11-20	$2.95	$2.98	$2.91	$2.95	$2.95	8,588
2015-11-19	$3.01	$3.01	$2.85	$2.98	$2.98	9,777
2015-11-18	$3.02	$3.13	$3.02	$3.13	$3.13	376
2015-11-17	$2.98	$3.13	$2.98	$3.13	$3.13	421
2015-11-16	$3.12	$3.12	$3.12	$3.12	$3.12	15
2015-11-13	$3.13	$3.13	$3.12	$3.12	$3.12	878
2015-11-12	$3.13	$3.15	$3.12	$3.12	$3.12	698
2015-11-11	$3.12	$3.12	$3.12	$3.12	$3.12	200
2015-11-10	$3.12	$3.12	$3.12	$3.12	$3.12	1,039
2015-11-09	$3.12	$3.12	$3.12	$3.12	$3.12	101
2015-11-06	$3.15	$3.15	$3.15	$3.15	$3.15	12,037
2015-11-05	$3.07	$3.11	$3.06	$3.11	$3.11	4,216
2015-11-04	$3.11	$3.13	$3.05	$3.05	$3.05	1,700
2015-11-03	$3.06	$3.15	$3.04	$3.15	$3.15	7,151
2015-11-02	$3.15	$3.15	$3.08	$3.15	$3.15	3,148
2015-10-30	$3.20	$3.20	$3.11	$3.13	$3.13	1,331
2015-10-29	$3.06	$3.20	$3.06	$3.20	$3.20	755
2015-10-28	$3.20	$3.20	$3.10	$3.10	$3.10	2,054
2015-10-27	$3.32	$3.33	$3.32	$3.33	$3.31	417
2015-10-26	$3.19	$3.20	$3.19	$3.20	$3.18	698
2015-10-23	$3.14	$3.20	$3.14	$3.18	$3.16	1,035
2015-10-22	$3.18	$3.18	$3.17	$3.18	$3.16	2,029
2015-10-21	$3.16	$3.20	$3.16	$3.20	$3.18	902
2015-10-20	$3.16	$3.16	$3.16	$3.16	$3.14	463
2015-10-19	$3.40	$3.40	$3.23	$3.26	$3.24	15,909
2015-10-16	$3.15	$3.15	$3.15	$3.15	$3.13	232
2015-10-15	$3.18	$3.18	$3.11	$3.11	$3.09	1,316
2015-10-14	$3.14	$3.14	$3.14	$3.14	$3.12	100
2015-10-13	$3.19	$3.25	$3.17	$3.24	$3.22	2,698
2015-10-12	$3.26	$3.26	$3.26	$3.26	$3.24	120
2015-10-09	$3.29	$3.29	$3.29	$3.29	$3.27	303
2015-10-08	$3.35	$3.47	$3.30	$3.35	$3.33	8,183
2015-10-07	$3.42	$3.55	$3.33	$3.33	$3.31	23,324
2015-10-06	$3.35	$3.46	$3.35	$3.46	$3.44	6,278
2015-10-05	$3.35	$3.35	$3.35	$3.35	$3.33	158
2015-10-02	$3.38	$3.40	$3.38	$3.40	$3.38	1,407
2015-10-01	$3.25	$3.30	$3.25	$3.30	$3.28	5,912
2015-09-30	$3.40	$3.42	$3.27	$3.27	$3.25	1,215
2015-09-29	$3.30	$3.30	$3.30	$3.30	$3.28	72
2015-09-28	$3.21	$3.43	$3.21	$3.30	$3.28	2,930
2015-09-25	$3.28	$3.28	$3.23	$3.26	$3.24	5,773
2015-09-24	$3.37	$3.51	$3.33	$3.48	$3.45	8,451
2015-09-23	$3.50	$3.50	$3.41	$3.41	$3.39	626
2015-09-22	$3.24	$3.49	$3.24	$3.43	$3.41	2,139
2015-09-21	$3.27	$3.27	$3.27	$3.27	$3.25	7
2015-09-18	$3.25	$3.42	$3.13	$3.27	$3.25	11,849
2015-09-17	$3.21	$3.48	$3.17	$3.21	$3.19	2,640
2015-09-16	$3.29	$3.33	$3.04	$3.10	$3.08	3,489
2015-09-15	$3.25	$3.25	$3.20	$3.25	$3.23	6,278
2015-09-14	$3.30	$3.40	$3.13	$3.30	$3.28	997
2015-09-11	$3.64	$3.64	$3.12	$3.32	$3.30	3,699
2015-09-10	$3.69	$3.69	$3.69	$3.69	$3.67	166
2015-09-09	$3.72	$3.72	$3.72	$3.72	$3.70	224
2015-09-08	$3.72	$3.72	$3.44	$3.44	$3.42	2,148
2015-09-04	$3.41	$3.41	$3.41	$3.41	$3.39	42
2015-09-03	$3.46	$3.46	$3.41	$3.41	$3.39	1,029
2015-09-02	$3.72	$3.72	$3.47	$3.49	$3.47	6,035
2015-09-01	$3.45	$3.45	$3.45	$3.45	$3.43	21
2015-08-31	$3.45	$3.45	$3.45	$3.45	$3.43	110

Optical Cable Corp (OCC) News Headlines

Nomad’s new Kevlar-reinforced Universal Cable might be the last cord you’ll buy

None

cnn.com Feb. 4, 2025

Russia’s Rostelecom Says Baltic Sea Cable Damaged, Tass Reports

None

bloomberg.com Feb. 8, 2025

China Takes Russian Cable Tactics to Taiwan

None

bloomberg.com Feb. 9, 2025

Recent Optical Cable Corp (OCC) News

Taiwan Detains Ship and Chinese Crew After Undersea Cable Severed

None

wsj.com

Published: Feb. 25, 2025

Taiwan Detains Eight Chinese Nationals After Undersea Cable Cut

None

bloomberg.com

Published: Feb. 25, 2025

Sweden Reports Another Damaged Submarine Cable in Baltic Sea

None

bloomberg.com

Published: Feb. 21, 2025

Norway to Build Data Cable to Arctic Islands to Boost Security

None

bloomberg.com

Published: Feb. 14, 2025

Similar Companies to Optical Cable Corp (OCC) in the Communication Equipment Industry

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

Optical Cable Corp (OCC) Exchange: NASDAQ

$2.82 ($0.03) 1.08%

Optical Cable Corp - Daily Information

About Optical Cable Corp (OCC)

Invest in Optical Cable Corp (OCC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Historical Stock Data for Optical Cable Corp (OCC)

Optical Cable Corp (OCC) News Headlines

Recent Optical Cable Corp (OCC) News

Taiwan Detains Ship and Chinese Crew After Undersea Cable Severed

Taiwan Detains Eight Chinese Nationals After Undersea Cable Cut

Sweden Reports Another Damaged Submarine Cable in Baltic Sea

Norway to Build Data Cable to Arctic Islands to Boost Security

Similar Companies to Optical Cable Corp (OCC) in the Communication Equipment Industry