Ribbon Communications Inc - New (RBBN) Stock

Data as of April 25, 2024

$2.75 ($-0.05) -1.79%

Ribbon Communications Inc - New - Daily Information

Click for more stock information on Ribbon Communications Inc - New.

Daily Information	Data
Date	April 25, 2024
Open	$2.80
Previous Close	$2.75
High	$2.80
Low	$2.66
Adjusted Open	$2.80
Previous Adjusted Close	$2.75
Adjusted High	$2.80
Adjusted Low	$2.66

About Ribbon Communications Inc - New (RBBN)

Ribbon Communications Inc - New (RBBN) is a global leader in real-time communications software solutions for service providers, enterprises, and critical infrastructure sectors. Ribbon delivers the industry's rich history of innovation and commitment to customers. The company was originally founded in 2002 as Sonus Networks, Inc., and emerged from Chapter 11 reorganization in March 2019, as Ribbon Communications Inc. Ribbon has stayed true to its legacy and grown significantly since then. Its total revenue in the second quarter of 2020 increased by more than 30% year over year, with an emphasis on software sales as Ribbon's services business declined significantly due to COVID-19. Ribbon Communications has a global workforce of approximately 1,500 employees across the Americas, Europe, and Asia Pacific.

Invest in Ribbon Communications Inc - New (RBBN)

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

Get your 2 free stocks today!

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

Historical Stock Data for Ribbon Communications Inc - New (RBBN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.80	$2.80	$2.66	$2.75	$2.75	422,485
2024-04-11	$2.86	$2.87	$2.79	$2.80	$2.80	353,472
2024-04-10	$2.92	$2.95	$2.81	$2.85	$2.85	348,232
2024-04-09	$3.00	$3.02	$2.96	$2.99	$2.99	191,227
2024-04-08	$3.00	$3.03	$2.96	$2.97	$2.97	249,750
2024-04-05	$3.02	$3.05	$2.96	$2.99	$2.99	187,327
2024-04-04	$3.12	$3.15	$3.01	$3.04	$3.04	243,270
2024-04-03	$3.09	$3.15	$3.08	$3.08	$3.08	231,725
2024-04-02	$3.17	$3.19	$3.07	$3.13	$3.13	178,945
2024-04-01	$3.21	$3.27	$3.15	$3.19	$3.19	203,122
2024-03-28	$3.27	$3.32	$3.19	$3.20	$3.20	450,449
2024-03-27	$3.07	$3.28	$3.01	$3.27	$3.27	347,061
2024-03-26	$3.14	$3.14	$3.06	$3.06	$3.06	163,423
2024-03-25	$3.04	$3.16	$3.04	$3.12	$3.12	313,394
2024-03-22	$3.03	$3.10	$3.01	$3.04	$3.04	229,185
2024-03-21	$3.07	$3.15	$3.05	$3.06	$3.06	347,029
2024-03-20	$2.88	$3.05	$2.86	$3.03	$3.03	318,269
2024-03-19	$2.78	$2.93	$2.78	$2.90	$2.90	427,317
2024-03-18	$3.08	$3.08	$2.82	$2.82	$2.82	377,499
2024-03-15	$2.84	$2.95	$2.80	$2.94	$2.94	899,728
2024-03-14	$2.87	$2.91	$2.80	$2.83	$2.83	339,319
2024-03-13	$2.85	$2.89	$2.84	$2.87	$2.87	448,827
2024-03-12	$2.87	$2.89	$2.85	$2.86	$2.86	274,968
2024-03-11	$2.83	$2.89	$2.81	$2.87	$2.87	295,064
2024-03-08	$2.97	$3.00	$2.85	$2.86	$2.86	455,387
2024-03-07	$2.96	$2.98	$2.92	$2.94	$2.94	299,852
2024-03-06	$3.01	$3.03	$2.92	$2.93	$2.93	275,429
2024-03-05	$2.88	$3.03	$2.88	$2.95	$2.95	360,720
2024-03-04	$2.97	$2.98	$2.89	$2.91	$2.91	435,634
2024-03-01	$2.99	$3.03	$2.94	$2.95	$2.95	243,679
2024-02-29	$3.00	$3.04	$2.93	$2.99	$2.99	973,520
2024-02-28	$3.08	$3.09	$2.90	$2.92	$2.92	567,767
2024-02-27	$3.13	$3.18	$3.10	$3.11	$3.11	235,246
2024-02-26	$3.07	$3.13	$3.04	$3.13	$3.13	349,593
2024-02-23	$3.13	$3.18	$3.06	$3.11	$3.11	390,327
2024-02-22	$3.14	$3.19	$3.09	$3.15	$3.15	420,611
2024-02-21	$3.29	$3.29	$3.10	$3.14	$3.14	621,148
2024-02-20	$3.38	$3.52	$3.33	$3.35	$3.35	835,844
2024-02-16	$3.45	$3.56	$3.37	$3.51	$3.51	679,468
2024-02-15	$3.22	$3.65	$3.01	$3.43	$3.43	1,347,249
2024-02-14	$3.11	$3.21	$3.06	$3.20	$3.20	677,720
2024-02-13	$3.07	$3.10	$2.98	$3.07	$3.07	703,364
2024-02-12	$3.14	$3.20	$3.13	$3.14	$3.14	439,389
2024-02-09	$3.15	$3.18	$3.10	$3.13	$3.13	295,303
2024-02-08	$3.14	$3.16	$3.06	$3.14	$3.14	320,974
2024-02-07	$3.11	$3.16	$3.03	$3.13	$3.13	352,891
2024-02-06	$3.21	$3.23	$3.05	$3.09	$3.09	543,235
2024-02-05	$3.07	$3.22	$3.00	$3.21	$3.21	425,895
2024-02-02	$3.12	$3.15	$3.08	$3.10	$3.10	399,221
2024-02-01	$3.09	$3.19	$3.09	$3.18	$3.18	493,103
2024-01-31	$3.11	$3.17	$3.03	$3.04	$3.04	710,715
2024-01-30	$3.21	$3.21	$3.10	$3.15	$3.15	243,014
2024-01-29	$3.15	$3.22	$3.13	$3.22	$3.22	341,477
2024-01-26	$3.22	$3.24	$3.10	$3.17	$3.17	332,151
2024-01-25	$3.16	$3.22	$3.10	$3.19	$3.19	375,337
2024-01-24	$3.15	$3.17	$3.10	$3.15	$3.15	369,491
2024-01-23	$3.10	$3.18	$3.06	$3.09	$3.09	550,028
2024-01-22	$3.00	$3.07	$2.98	$3.06	$3.06	312,188
2024-01-19	$2.94	$2.98	$2.88	$2.98	$2.98	371,748
2024-01-18	$2.84	$2.90	$2.80	$2.90	$2.90	246,459
2024-01-17	$2.75	$2.85	$2.75	$2.84	$2.84	336,735
2024-01-16	$2.89	$2.90	$2.75	$2.81	$2.81	350,702
2024-01-12	$2.93	$2.96	$2.86	$2.90	$2.90	305,524
2024-01-11	$2.86	$2.94	$2.82	$2.88	$2.88	314,452
2024-01-10	$2.86	$2.97	$2.77	$2.87	$2.87	330,462
2024-01-09	$3.00	$3.01	$2.85	$2.86	$2.86	329,079
2024-01-08	$2.91	$3.10	$2.89	$3.07	$3.07	547,905
2024-01-05	$2.88	$3.00	$2.88	$2.92	$2.92	343,967
2024-01-04	$2.94	$3.00	$2.88	$2.89	$2.89	253,510
2024-01-03	$3.01	$3.04	$2.92	$2.92	$2.92	342,114
2024-01-02	$2.86	$3.07	$2.82	$3.03	$3.03	554,542
2023-12-29	$2.93	$2.98	$2.80	$2.90	$2.90	788,080
2023-12-28	$2.95	$3.00	$2.90	$2.93	$2.93	488,506
2023-12-27	$2.92	$2.97	$2.84	$2.95	$2.95	309,240
2023-12-26	$2.91	$2.95	$2.83	$2.92	$2.92	444,648
2023-12-22	$2.73	$2.92	$2.71	$2.90	$2.90	631,874
2023-12-21	$2.59	$2.75	$2.51	$2.73	$2.73	437,550
2023-12-20	$2.65	$2.72	$2.58	$2.60	$2.60	611,440
2023-12-19	$2.65	$2.71	$2.58	$2.64	$2.64	344,661
2023-12-18	$2.65	$2.68	$2.52	$2.64	$2.64	538,982
2023-12-15	$2.68	$2.76	$2.59	$2.65	$2.65	1,012,707
2023-12-14	$2.50	$2.63	$2.50	$2.60	$2.60	565,135
2023-12-13	$2.27	$2.51	$2.25	$2.50	$2.50	692,445
2023-12-12	$2.30	$2.30	$2.18	$2.26	$2.26	484,386
2023-12-11	$2.15	$2.27	$2.15	$2.27	$2.27	546,634
2023-12-08	$2.17	$2.22	$2.15	$2.16	$2.16	296,584
2023-12-07	$2.18	$2.21	$2.16	$2.18	$2.18	239,639
2023-12-06	$2.20	$2.26	$2.16	$2.18	$2.18	493,041
2023-12-05	$2.17	$2.17	$2.11	$2.16	$2.16	367,699
2023-12-04	$2.15	$2.18	$2.12	$2.17	$2.17	198,173
2023-12-01	$2.11	$2.17	$2.09	$2.16	$2.16	353,968
2023-11-30	$2.16	$2.16	$2.06	$2.13	$2.13	618,381
2023-11-29	$2.13	$2.19	$2.09	$2.14	$2.14	194,880
2023-11-28	$2.10	$2.16	$2.07	$2.10	$2.10	234,892
2023-11-27	$2.12	$2.17	$2.08	$2.10	$2.10	298,733
2023-11-24	$2.07	$2.13	$2.05	$2.12	$2.12	115,575
2023-11-22	$2.09	$2.12	$2.06	$2.07	$2.07	192,390
2023-11-21	$2.08	$2.12	$2.03	$2.08	$2.08	273,089
2023-11-20	$2.04	$2.12	$2.02	$2.11	$2.11	481,690
2023-11-17	$2.08	$2.10	$2.02	$2.03	$2.03	415,721
2023-11-16	$2.04	$2.07	$1.99	$2.05	$2.05	241,023
2023-11-15	$2.05	$2.15	$2.04	$2.05	$2.05	369,549
2023-11-14	$2.06	$2.08	$2.03	$2.04	$2.04	578,487
2023-11-13	$1.99	$2.01	$1.94	$1.97	$1.97	263,191
2023-11-10	$1.99	$2.02	$1.97	$2.00	$2.00	248,552
2023-11-09	$2.05	$2.07	$1.98	$1.99	$1.99	465,543
2023-11-08	$2.02	$2.05	$2.00	$2.02	$2.02	465,597
2023-11-07	$2.11	$2.12	$2.00	$2.01	$2.01	551,979
2023-11-06	$2.09	$2.13	$2.04	$2.11	$2.11	346,994
2023-11-03	$1.99	$2.07	$1.98	$2.06	$2.06	349,731
2023-11-02	$1.86	$1.94	$1.85	$1.93	$1.93	356,637
2023-11-01	$1.91	$1.91	$1.82	$1.86	$1.86	351,958
2023-10-31	$1.90	$1.94	$1.84	$1.88	$1.88	290,866
2023-10-30	$2.08	$2.08	$1.88	$1.90	$1.90	605,428
2023-10-27	$2.00	$2.10	$1.95	$2.08	$2.08	458,136
2023-10-26	$1.89	$1.98	$1.78	$1.95	$1.95	1,543,375
2023-10-25	$1.96	$1.98	$1.86	$1.90	$1.90	491,068
2023-10-24	$1.98	$2.01	$1.90	$1.95	$1.95	417,999
2023-10-23	$1.94	$2.00	$1.90	$1.97	$1.97	325,027
2023-10-20	$1.94	$1.97	$1.91	$1.95	$1.95	329,626
2023-10-19	$2.05	$2.05	$1.90	$1.92	$1.92	420,163
2023-10-18	$2.14	$2.16	$2.03	$2.07	$2.07	441,688
2023-10-17	$2.10	$2.18	$2.00	$2.15	$2.15	670,936
2023-10-16	$2.00	$2.24	$2.00	$2.10	$2.10	786,273
2023-10-13	$2.43	$2.43	$2.02	$2.07	$2.07	766,723
2023-10-12	$2.51	$2.51	$2.39	$2.42	$2.42	426,743
2023-10-11	$2.50	$2.54	$2.47	$2.51	$2.51	423,984
2023-10-10	$2.47	$2.55	$2.39	$2.51	$2.51	570,397
2023-10-09	$2.46	$2.48	$2.42	$2.47	$2.47	380,572
2023-10-06	$2.41	$2.53	$2.39	$2.50	$2.50	231,073
2023-10-05	$2.58	$2.61	$2.35	$2.44	$2.44	579,046
2023-10-04	$2.58	$2.60	$2.53	$2.57	$2.57	211,540
2023-10-03	$2.56	$2.64	$2.53	$2.58	$2.58	279,252
2023-10-02	$2.67	$2.68	$2.54	$2.57	$2.57	271,501
2023-09-29	$2.75	$2.75	$2.66	$2.68	$2.68	317,496
2023-09-28	$2.66	$2.74	$2.61	$2.73	$2.73	386,023
2023-09-27	$2.76	$2.77	$2.65	$2.67	$2.67	183,168
2023-09-26	$2.77	$2.80	$2.72	$2.74	$2.74	200,104
2023-09-25	$2.67	$2.84	$2.67	$2.82	$2.82	301,406
2023-09-22	$2.68	$2.75	$2.66	$2.70	$2.70	224,529
2023-09-21	$2.70	$2.73	$2.64	$2.68	$2.68	306,396
2023-09-20	$2.78	$2.83	$2.74	$2.76	$2.76	176,057
2023-09-19	$2.75	$2.78	$2.74	$2.76	$2.76	215,981
2023-09-18	$2.84	$2.84	$2.75	$2.78	$2.78	185,918
2023-09-15	$2.89	$2.97	$2.79	$2.82	$2.82	1,726,165
2023-09-14	$2.74	$2.84	$2.73	$2.83	$2.83	365,033
2023-09-13	$2.74	$2.77	$2.69	$2.71	$2.71	409,609
2023-09-12	$2.76	$2.76	$2.71	$2.73	$2.73	395,545
2023-09-11	$2.77	$2.77	$2.64	$2.76	$2.76	527,863
2023-09-08	$2.75	$2.77	$2.72	$2.76	$2.76	149,774
2023-09-07	$2.80	$2.83	$2.74	$2.75	$2.75	406,908
2023-09-06	$2.83	$2.90	$2.81	$2.84	$2.84	280,512
2023-09-05	$2.92	$2.93	$2.80	$2.83	$2.83	250,564
2023-09-01	$3.02	$3.03	$2.89	$2.96	$2.96	337,459
2023-08-31	$2.94	$3.00	$2.94	$2.96	$2.96	483,638
2023-08-30	$2.83	$2.98	$2.83	$2.93	$2.93	256,760
2023-08-29	$2.78	$2.89	$2.75	$2.86	$2.86	278,753
2023-08-28	$2.75	$2.79	$2.70	$2.76	$2.76	281,233
2023-08-25	$2.80	$2.84	$2.74	$2.76	$2.76	282,894
2023-08-24	$2.85	$2.95	$2.71	$2.80	$2.80	439,974
2023-08-23	$2.90	$2.93	$2.85	$2.87	$2.87	224,247
2023-08-22	$2.88	$2.91	$2.81	$2.87	$2.87	533,798
2023-08-21	$2.89	$2.92	$2.85	$2.86	$2.86	212,435
2023-08-18	$2.85	$2.95	$2.85	$2.88	$2.88	215,439
2023-08-17	$2.90	$2.95	$2.83	$2.85	$2.85	251,542
2023-08-16	$2.92	$2.98	$2.89	$2.90	$2.90	235,917
2023-08-15	$2.93	$2.96	$2.88	$2.92	$2.92	297,628
2023-08-14	$2.89	$2.96	$2.84	$2.95	$2.95	236,037
2023-08-11	$2.85	$2.95	$2.85	$2.90	$2.90	249,976
2023-08-10	$2.87	$3.02	$2.87	$2.89	$2.89	305,197
2023-08-09	$2.96	$2.96	$2.85	$2.86	$2.86	420,035
2023-08-08	$2.96	$3.01	$2.89	$2.97	$2.97	416,060
2023-08-07	$3.02	$3.06	$2.96	$2.99	$2.99	328,838
2023-08-04	$3.08	$3.12	$3.02	$3.03	$3.03	297,694
2023-08-03	$3.12	$3.17	$3.05	$3.08	$3.08	380,461
2023-08-02	$3.13	$3.18	$3.10	$3.16	$3.16	411,193
2023-08-01	$3.13	$3.21	$3.10	$3.20	$3.20	413,005
2023-07-31	$3.25	$3.27	$3.14	$3.18	$3.18	675,278
2023-07-28	$3.27	$3.30	$3.17	$3.26	$3.26	657,558
2023-07-27	$3.29	$3.30	$2.75	$3.27	$3.27	2,001,967
2023-07-26	$3.46	$3.50	$3.40	$3.44	$3.44	637,382
2023-07-25	$3.51	$3.56	$3.42	$3.45	$3.45	500,207
2023-07-24	$3.50	$3.59	$3.44	$3.48	$3.48	781,917
2023-07-21	$3.39	$3.51	$3.33	$3.44	$3.44	843,444
2023-07-20	$3.42	$3.43	$3.29	$3.36	$3.36	804,810
2023-07-19	$3.29	$3.54	$3.25	$3.39	$3.39	2,034,515
2023-07-18	$2.91	$2.99	$2.90	$2.98	$2.98	355,325
2023-07-17	$2.86	$2.96	$2.84	$2.91	$2.91	272,411
2023-07-14	$2.97	$3.00	$2.84	$2.89	$2.89	425,585
2023-07-13	$2.92	$3.06	$2.88	$3.01	$3.01	583,535
2023-07-12	$2.83	$2.89	$2.79	$2.88	$2.88	354,862
2023-07-11	$2.79	$2.80	$2.74	$2.76	$2.76	224,779
2023-07-10	$2.68	$2.82	$2.68	$2.78	$2.78	265,058
2023-07-07	$2.60	$2.76	$2.60	$2.74	$2.74	386,775
2023-07-06	$2.72	$2.72	$2.59	$2.61	$2.61	395,026
2023-07-05	$2.88	$2.88	$2.74	$2.75	$2.75	436,314
2023-07-03	$2.83	$2.88	$2.78	$2.86	$2.86	341,338
2023-06-30	$2.70	$2.79	$2.63	$2.79	$2.79	797,543
2023-06-29	$2.60	$2.68	$2.60	$2.64	$2.64	223,475
2023-06-28	$2.53	$2.63	$2.51	$2.61	$2.61	424,481
2023-06-27	$2.63	$2.69	$2.53	$2.54	$2.54	502,489
2023-06-26	$2.75	$2.79	$2.62	$2.63	$2.63	541,678
2023-06-23	$2.78	$2.88	$2.76	$2.78	$2.78	2,533,113
2023-06-22	$2.84	$2.87	$2.78	$2.85	$2.85	535,739
2023-06-21	$2.90	$2.93	$2.83	$2.84	$2.84	426,030
2023-06-20	$2.86	$2.94	$2.85	$2.91	$2.91	441,943
2023-06-16	$2.93	$2.97	$2.84	$2.84	$2.84	972,357
2023-06-15	$2.91	$2.98	$2.89	$2.96	$2.96	326,555
2023-06-14	$2.86	$3.02	$2.85	$2.92	$2.92	615,367
2023-06-13	$2.79	$2.88	$2.78	$2.86	$2.86	324,990
2023-06-12	$2.72	$2.78	$2.68	$2.77	$2.77	448,681
2023-06-09	$2.86	$2.89	$2.73	$2.73	$2.73	350,589
2023-06-08	$2.84	$2.88	$2.81	$2.83	$2.83	273,948
2023-06-07	$2.85	$2.93	$2.76	$2.82	$2.82	637,054
2023-06-06	$2.79	$2.93	$2.79	$2.85	$2.85	541,093
2023-06-05	$2.93	$2.93	$2.79	$2.79	$2.79	367,574
2023-06-02	$2.90	$2.96	$2.88	$2.93	$2.93	460,172
2023-06-01	$2.75	$2.89	$2.75	$2.86	$2.86	482,073
2023-05-31	$2.79	$2.87	$2.68	$2.78	$2.78	2,801,601
2023-05-30	$2.78	$2.86	$2.76	$2.79	$2.79	506,122
2023-05-26	$2.73	$2.80	$2.71	$2.77	$2.77	293,957
2023-05-25	$2.73	$2.73	$2.62	$2.71	$2.71	316,573
2023-05-24	$2.87	$2.87	$2.71	$2.73	$2.73	319,683
2023-05-23	$2.94	$2.98	$2.86	$2.87	$2.87	528,562
2023-05-22	$2.88	$3.00	$2.86	$2.98	$2.98	778,198
2023-05-19	$2.87	$2.93	$2.79	$2.83	$2.83	556,012
2023-05-18	$2.78	$2.83	$2.75	$2.82	$2.82	356,052
2023-05-17	$2.69	$2.79	$2.67	$2.78	$2.78	319,387
2023-05-16	$2.64	$2.72	$2.63	$2.66	$2.66	450,938
2023-05-15	$2.56	$2.73	$2.55	$2.68	$2.68	442,715
2023-05-12	$2.53	$2.59	$2.50	$2.53	$2.53	389,379
2023-05-11	$2.65	$2.65	$2.51	$2.56	$2.56	490,402
2023-05-10	$2.63	$2.66	$2.60	$2.63	$2.63	386,488
2023-05-09	$2.61	$2.66	$2.56	$2.59	$2.59	561,487
2023-05-08	$2.70	$2.70	$2.58	$2.64	$2.64	478,199
2023-05-05	$2.61	$2.69	$2.60	$2.64	$2.64	380,733
2023-05-04	$2.58	$2.68	$2.56	$2.60	$2.60	473,259
2023-05-03	$2.64	$2.72	$2.59	$2.61	$2.61	573,004
2023-05-02	$2.70	$2.72	$2.54	$2.64	$2.64	768,178
2023-05-01	$2.59	$2.73	$2.56	$2.69	$2.69	880,087
2023-04-28	$2.58	$2.60	$2.50	$2.56	$2.56	799,520
2023-04-27	$2.39	$2.58	$2.30	$2.57	$2.57	1,006,245
2023-04-26	$2.41	$2.45	$2.30	$2.30	$2.30	876,052
2023-04-25	$2.45	$2.49	$2.35	$2.37	$2.37	852,861
2023-04-24	$2.52	$2.52	$2.39	$2.46	$2.46	873,603
2023-04-21	$2.49	$2.55	$2.49	$2.54	$2.54	515,921
2023-04-20	$2.51	$2.58	$2.48	$2.50	$2.50	693,050
2023-04-19	$2.60	$2.60	$2.50	$2.57	$2.57	1,030,023
2023-04-18	$2.76	$2.77	$2.62	$2.64	$2.64	736,470
2023-04-17	$2.81	$2.87	$2.74	$2.74	$2.74	733,731
2023-04-14	$2.92	$2.94	$2.76	$2.80	$2.80	1,168,355
2023-04-13	$2.91	$3.02	$2.91	$2.95	$2.95	822,954
2023-04-12	$3.20	$3.20	$2.92	$2.95	$2.95	978,116
2023-04-11	$3.33	$3.34	$3.12	$3.15	$3.15	1,283,551
2023-04-10	$3.43	$3.49	$3.25	$3.37	$3.37	1,222,025
2023-04-06	$3.28	$3.37	$3.24	$3.37	$3.37	391,598
2023-04-05	$3.22	$3.31	$3.15	$3.30	$3.30	947,233
2023-04-04	$3.35	$3.36	$3.20	$3.26	$3.26	491,710
2023-04-03	$3.40	$3.49	$3.21	$3.33	$3.33	805,256
2023-03-31	$3.45	$3.46	$3.32	$3.42	$3.42	1,177,404
2023-03-30	$3.43	$3.52	$3.39	$3.44	$3.44	751,130
2023-03-29	$3.35	$3.46	$3.35	$3.42	$3.42	672,558
2023-03-28	$3.20	$3.35	$3.19	$3.34	$3.34	1,607,241
2023-03-27	$3.75	$3.75	$3.10	$3.18	$3.18	2,123,619
2023-03-24	$3.65	$3.77	$3.61	$3.74	$3.74	390,700
2023-03-23	$3.68	$3.77	$3.62	$3.69	$3.69	571,114
2023-03-22	$3.81	$3.81	$3.63	$3.64	$3.64	382,047
2023-03-21	$3.81	$3.85	$3.69	$3.82	$3.82	783,119
2023-03-20	$3.62	$3.75	$3.60	$3.71	$3.71	1,192,355
2023-03-17	$3.40	$3.72	$3.38	$3.62	$3.62	9,269,874
2023-03-16	$3.47	$3.61	$3.33	$3.58	$3.58	1,629,432
2023-03-15	$3.62	$3.64	$3.41	$3.54	$3.54	1,730,144
2023-03-14	$3.69	$3.84	$3.57	$3.71	$3.71	1,528,218
2023-03-13	$4.14	$4.17	$3.39	$3.59	$3.59	2,862,945
2023-03-10	$4.38	$4.43	$4.19	$4.25	$4.25	652,981
2023-03-09	$4.54	$4.60	$4.39	$4.39	$4.39	567,017
2023-03-08	$4.56	$4.64	$4.47	$4.49	$4.49	1,037,582
2023-03-07	$4.15	$4.52	$4.13	$4.47	$4.47	1,448,083
2023-03-06	$4.21	$4.34	$4.11	$4.14	$4.14	495,936
2023-03-03	$4.33	$4.34	$4.17	$4.20	$4.20	642,938
2023-03-02	$4.23	$4.30	$4.16	$4.29	$4.29	409,261
2023-03-01	$4.39	$4.44	$4.21	$4.27	$4.27	633,476
2023-02-28	$4.36	$4.51	$4.28	$4.46	$4.46	956,170
2023-02-27	$4.30	$4.40	$4.23	$4.31	$4.31	794,763
2023-02-24	$4.18	$4.29	$4.14	$4.25	$4.25	776,235
2023-02-23	$4.24	$4.32	$4.14	$4.26	$4.26	634,317
2023-02-22	$4.25	$4.45	$4.12	$4.17	$4.17	923,410
2023-02-21	$4.46	$4.48	$4.28	$4.30	$4.30	755,123
2023-02-17	$4.63	$4.72	$4.29	$4.48	$4.48	906,558
2023-02-16	$4.16	$4.84	$3.94	$4.63	$4.63	3,086,365
2023-02-15	$3.58	$3.80	$3.56	$3.80	$3.80	696,163
2023-02-14	$3.56	$3.62	$3.51	$3.59	$3.59	326,325
2023-02-13	$3.52	$3.64	$3.50	$3.59	$3.59	229,603
2023-02-10	$3.48	$3.60	$3.48	$3.52	$3.52	393,718
2023-02-09	$3.84	$3.95	$3.46	$3.50	$3.50	452,071
2023-02-08	$3.84	$3.85	$3.75	$3.80	$3.80	287,258
2023-02-07	$3.84	$3.85	$3.73	$3.82	$3.82	309,346
2023-02-06	$3.84	$3.86	$3.77	$3.86	$3.86	316,464
2023-02-03	$3.62	$3.88	$3.62	$3.85	$3.85	311,698
2023-02-02	$3.85	$3.91	$3.67	$3.91	$3.91	659,438
2023-02-01	$3.53	$3.86	$3.53	$3.80	$3.80	1,039,129
2023-01-31	$3.41	$3.54	$3.36	$3.51	$3.51	1,571,061
2023-01-30	$3.38	$3.51	$3.34	$3.41	$3.41	408,697
2023-01-27	$3.49	$3.51	$3.42	$3.44	$3.44	253,210
2023-01-26	$3.50	$3.58	$3.40	$3.50	$3.50	391,578
2023-01-25	$3.34	$3.47	$3.24	$3.46	$3.46	426,781
2023-01-24	$3.38	$3.40	$3.33	$3.37	$3.37	296,227
2023-01-23	$3.43	$3.57	$3.32	$3.41	$3.41	970,460
2023-01-20	$3.25	$3.27	$3.16	$3.26	$3.26	466,255
2023-01-19	$3.11	$3.21	$3.09	$3.21	$3.21	425,765
2023-01-18	$3.07	$3.16	$3.06	$3.11	$3.11	490,274
2023-01-17	$3.07	$3.10	$3.04	$3.05	$3.05	270,239
2023-01-13	$2.99	$3.13	$2.97	$3.07	$3.07	395,998
2023-01-12	$3.00	$3.13	$2.97	$3.05	$3.05	527,281
2023-01-11	$2.93	$3.01	$2.89	$2.98	$2.98	362,949
2023-01-10	$2.89	$2.96	$2.86	$2.94	$2.94	165,688
2023-01-09	$2.88	$2.95	$2.86	$2.93	$2.93	267,396
2023-01-06	$2.82	$2.90	$2.73	$2.86	$2.86	372,567
2023-01-05	$2.73	$2.77	$2.70	$2.70	$2.70	315,727
2023-01-04	$2.78	$2.86	$2.70	$2.75	$2.75	342,577
2023-01-03	$2.80	$2.97	$2.75	$2.75	$2.75	388,655
2022-12-30	$2.70	$2.81	$2.70	$2.79	$2.79	452,453
2022-12-29	$2.61	$2.76	$2.58	$2.76	$2.76	392,591
2022-12-28	$2.61	$2.68	$2.57	$2.58	$2.58	360,507
2022-12-27	$2.66	$2.68	$2.59	$2.62	$2.62	231,586
2022-12-23	$2.62	$2.68	$2.57	$2.65	$2.65	223,115
2022-12-22	$2.59	$2.63	$2.50	$2.61	$2.61	395,803
2022-12-21	$2.62	$2.70	$2.58	$2.64	$2.64	437,203
2022-12-20	$2.60	$2.62	$2.54	$2.60	$2.60	482,013
2022-12-19	$2.77	$2.77	$2.57	$2.61	$2.61	708,516
2022-12-16	$2.80	$2.84	$2.65	$2.78	$2.78	4,860,416
2022-12-15	$3.00	$3.06	$2.80	$2.80	$2.80	783,675
2022-12-14	$2.90	$3.14	$2.87	$3.01	$3.01	1,118,670
2022-12-13	$2.71	$3.01	$2.70	$2.89	$2.89	1,485,679
2022-12-12	$2.66	$2.73	$2.58	$2.65	$2.65	609,523
2022-12-09	$2.48	$2.71	$2.45	$2.62	$2.62	911,132
2022-12-08	$2.27	$2.49	$2.27	$2.47	$2.47	1,186,037
2022-12-07	$2.46	$2.46	$2.25	$2.26	$2.26	580,019
2022-12-06	$2.50	$2.50	$2.41	$2.43	$2.43	658,829
2022-12-05	$2.51	$2.54	$2.46	$2.50	$2.50	730,508
2022-12-02	$2.45	$2.55	$2.44	$2.50	$2.50	1,220,155
2022-12-01	$2.52	$2.61	$2.47	$2.49	$2.49	1,681,227
2022-11-30	$2.48	$2.54	$2.42	$2.53	$2.53	1,290,481
2022-11-29	$2.55	$2.56	$2.46	$2.49	$2.49	336,556
2022-11-28	$2.57	$2.60	$2.53	$2.54	$2.54	319,784
2022-11-25	$2.59	$2.62	$2.57	$2.59	$2.59	233,830
2022-11-23	$2.62	$2.65	$2.56	$2.59	$2.59	702,451
2022-11-22	$2.72	$2.75	$2.59	$2.62	$2.62	502,621
2022-11-21	$2.73	$2.74	$2.65	$2.70	$2.70	453,674
2022-11-18	$2.79	$2.85	$2.72	$2.75	$2.75	927,856
2022-11-17	$2.60	$2.76	$2.58	$2.72	$2.72	372,280
2022-11-16	$2.67	$2.72	$2.57	$2.65	$2.65	270,418
2022-11-15	$2.77	$2.77	$2.66	$2.69	$2.69	393,956
2022-11-14	$2.73	$2.77	$2.70	$2.73	$2.73	442,771
2022-11-11	$2.70	$2.83	$2.70	$2.75	$2.75	683,568
2022-11-10	$2.69	$2.86	$2.65	$2.71	$2.71	732,203
2022-11-09	$2.57	$2.57	$2.47	$2.54	$2.54	501,199
2022-11-08	$2.78	$2.79	$2.55	$2.60	$2.60	787,167
2022-11-07	$2.50	$2.78	$2.50	$2.76	$2.76	597,758
2022-11-04	$2.56	$2.56	$2.46	$2.51	$2.51	285,310
2022-11-03	$2.53	$2.56	$2.44	$2.53	$2.53	383,255
2022-11-02	$2.60	$2.64	$2.50	$2.50	$2.50	294,757
2022-11-01	$2.66	$2.66	$2.55	$2.60	$2.60	263,104
2022-10-31	$2.67	$2.67	$2.59	$2.65	$2.65	557,327
2022-10-28	$2.80	$2.80	$2.63	$2.71	$2.71	224,376
2022-10-27	$2.58	$2.85	$2.50	$2.79	$2.79	642,652
2022-10-26	$2.80	$2.85	$2.75	$2.84	$2.84	627,955
2022-10-25	$2.71	$2.81	$2.69	$2.77	$2.77	544,387
2022-10-24	$2.72	$2.75	$2.60	$2.71	$2.71	349,947
2022-10-21	$2.53	$2.70	$2.49	$2.69	$2.69	340,075
2022-10-20	$2.41	$2.56	$2.41	$2.50	$2.50	299,525
2022-10-19	$2.44	$2.45	$2.38	$2.42	$2.42	259,851
2022-10-18	$2.55	$2.57	$2.44	$2.48	$2.48	595,097
2022-10-17	$2.38	$2.50	$2.37	$2.48	$2.48	507,006
2022-10-14	$2.39	$2.39	$2.27	$2.30	$2.30	315,124
2022-10-13	$2.24	$2.38	$2.19	$2.36	$2.36	290,809
2022-10-12	$2.23	$2.30	$2.20	$2.30	$2.30	282,146
2022-10-11	$2.30	$2.30	$2.20	$2.24	$2.24	295,645
2022-10-10	$2.37	$2.37	$2.27	$2.32	$2.32	231,241
2022-10-07	$2.50	$2.50	$2.38	$2.38	$2.38	187,227
2022-10-06	$2.52	$2.61	$2.51	$2.53	$2.53	203,774
2022-10-05	$2.52	$2.56	$2.49	$2.53	$2.53	280,427
2022-10-04	$2.35	$2.58	$2.35	$2.55	$2.55	601,647
2022-10-03	$2.29	$2.36	$2.22	$2.31	$2.31	573,322
2022-09-30	$2.32	$2.34	$2.22	$2.22	$2.22	374,664
2022-09-29	$2.44	$2.44	$2.25	$2.33	$2.33	397,998
2022-09-28	$2.38	$2.52	$2.36	$2.48	$2.48	567,916
2022-09-27	$2.40	$2.43	$2.31	$2.35	$2.35	410,535
2022-09-26	$2.43	$2.49	$2.38	$2.39	$2.39	423,515
2022-09-23	$2.66	$2.67	$2.41	$2.45	$2.45	604,066
2022-09-22	$2.67	$2.70	$2.63	$2.68	$2.68	309,632
2022-09-21	$2.83	$2.83	$2.66	$2.68	$2.68	365,963
2022-09-20	$2.75	$2.87	$2.71	$2.77	$2.77	603,924
2022-09-19	$2.86	$2.87	$2.76	$2.76	$2.76	739,628
2022-09-16	$2.92	$2.97	$2.77	$2.91	$2.91	8,470,982
2022-09-15	$2.98	$3.15	$2.94	$2.95	$2.95	893,120
2022-09-14	$3.01	$3.18	$2.96	$3.10	$3.10	914,251
2022-09-13	$3.43	$3.45	$3.07	$3.11	$3.11	637,112
2022-09-12	$3.29	$3.99	$3.26	$3.57	$3.57	1,578,584
2022-09-09	$3.12	$3.24	$3.07	$3.23	$3.23	725,124
2022-09-08	$2.96	$3.11	$2.88	$3.09	$3.09	623,371
2022-09-07	$2.95	$3.01	$2.88	$3.00	$3.00	717,708
2022-09-06	$3.40	$3.46	$2.95	$2.98	$2.98	882,851
2022-09-02	$3.31	$3.46	$3.29	$3.42	$3.42	356,457
2022-09-01	$3.45	$3.52	$3.27	$3.30	$3.30	671,667
2022-08-31	$3.45	$3.54	$3.40	$3.51	$3.51	1,496,682
2022-08-30	$3.35	$3.49	$3.34	$3.47	$3.47	271,614
2022-08-29	$3.48	$3.48	$3.32	$3.32	$3.32	327,466
2022-08-26	$3.53	$3.59	$3.48	$3.53	$3.53	209,970
2022-08-25	$3.47	$3.57	$3.42	$3.53	$3.53	201,751
2022-08-24	$3.36	$3.52	$3.36	$3.48	$3.48	189,386
2022-08-23	$3.40	$3.53	$3.37	$3.40	$3.40	316,392
2022-08-22	$3.44	$3.49	$3.35	$3.43	$3.43	427,292
2022-08-19	$3.59	$3.69	$3.52	$3.53	$3.53	286,861
2022-08-18	$3.46	$3.76	$3.44	$3.68	$3.68	719,007
2022-08-17	$3.49	$3.66	$3.43	$3.46	$3.46	773,833
2022-08-16	$3.36	$3.42	$3.34	$3.37	$3.37	331,532
2022-08-15	$3.30	$3.37	$3.22	$3.36	$3.36	475,853
2022-08-12	$3.25	$3.31	$3.24	$3.30	$3.30	302,052
2022-08-11	$3.27	$3.35	$3.21	$3.24	$3.24	690,041
2022-08-10	$3.20	$3.32	$3.20	$3.27	$3.27	254,313
2022-08-09	$3.23	$3.26	$3.19	$3.21	$3.21	197,999
2022-08-08	$3.27	$3.30	$3.20	$3.25	$3.25	260,217
2022-08-05	$3.30	$3.34	$3.24	$3.26	$3.26	430,778
2022-08-04	$3.38	$3.38	$3.29	$3.30	$3.30	582,346
2022-08-03	$3.31	$3.41	$3.31	$3.33	$3.33	429,591
2022-08-02	$3.21	$3.33	$3.19	$3.31	$3.31	290,961
2022-08-01	$3.40	$3.40	$3.17	$3.25	$3.25	515,385
2022-07-29	$3.32	$3.40	$3.25	$3.39	$3.39	374,132
2022-07-28	$3.58	$3.60	$3.26	$3.30	$3.30	596,856
2022-07-27	$3.57	$3.70	$3.55	$3.63	$3.63	272,868
2022-07-26	$3.58	$3.59	$3.39	$3.56	$3.56	366,099
2022-07-25	$3.27	$3.58	$3.24	$3.58	$3.58	606,109
2022-07-22	$3.42	$3.44	$3.26	$3.28	$3.28	158,985
2022-07-21	$3.39	$3.45	$3.38	$3.42	$3.42	90,188
2022-07-20	$3.49	$3.49	$3.31	$3.41	$3.41	195,239
2022-07-19	$3.19	$3.33	$3.19	$3.32	$3.32	137,015
2022-07-18	$3.28	$3.37	$3.14	$3.14	$3.14	220,102
2022-07-15	$3.24	$3.27	$3.15	$3.25	$3.25	290,551
2022-07-14	$3.13	$3.19	$3.08	$3.18	$3.18	194,059
2022-07-13	$3.02	$3.17	$3.02	$3.15	$3.15	185,823
2022-07-12	$3.01	$3.15	$3.01	$3.09	$3.09	218,312
2022-07-11	$3.15	$3.16	$3.00	$3.00	$3.00	159,007
2022-07-08	$3.11	$3.21	$3.09	$3.18	$3.18	288,391
2022-07-07	$2.98	$3.14	$2.95	$3.12	$3.12	248,894
2022-07-06	$3.07	$3.08	$2.89	$2.97	$2.97	382,061
2022-07-05	$2.95	$3.11	$2.92	$3.09	$3.09	310,459
2022-07-01	$3.02	$3.07	$2.97	$3.04	$3.04	244,293
2022-06-30	$2.94	$3.05	$2.92	$3.04	$3.04	321,778
2022-06-29	$3.00	$3.04	$2.92	$2.96	$2.96	337,409
2022-06-28	$3.04	$3.07	$2.98	$3.00	$3.00	347,615
2022-06-27	$2.87	$3.08	$2.84	$3.03	$3.03	1,056,974
2022-06-24	$2.90	$2.99	$2.82	$2.84	$2.84	644,877
2022-06-23	$2.89	$2.94	$2.87	$2.92	$2.92	217,537
2022-06-22	$2.84	$2.94	$2.84	$2.89	$2.89	393,520
2022-06-21	$2.80	$2.90	$2.79	$2.89	$2.89	497,756
2022-06-17	$2.80	$2.84	$2.68	$2.77	$2.77	3,225,127
2022-06-16	$3.01	$3.06	$2.68	$2.76	$2.76	957,628
2022-06-15	$2.69	$3.37	$2.66	$3.11	$3.11	3,851,191
2022-06-14	$2.62	$2.66	$2.59	$2.65	$2.65	512,326
2022-06-13	$2.59	$2.70	$2.57	$2.62	$2.62	692,501
2022-06-10	$2.80	$2.92	$2.74	$2.79	$2.79	894,188
2022-06-09	$2.93	$2.96	$2.85	$2.85	$2.85	602,357
2022-06-08	$2.97	$2.97	$2.89	$2.94	$2.94	230,681
2022-06-07	$2.94	$3.00	$2.87	$2.98	$2.98	292,462
2022-06-06	$3.07	$3.20	$2.93	$2.95	$2.95	338,411
2022-06-03	$3.09	$3.15	$2.98	$3.00	$3.00	382,912
2022-06-02	$2.96	$3.19	$2.93	$3.13	$3.13	475,257
2022-06-01	$2.87	$3.15	$2.87	$2.97	$2.97	614,109
2022-05-31	$2.77	$2.94	$2.77	$2.83	$2.83	1,459,369
2022-05-27	$2.76	$2.82	$2.75	$2.81	$2.81	195,270
2022-05-26	$2.71	$2.76	$2.65	$2.72	$2.72	250,536
2022-05-25	$2.72	$2.72	$2.59	$2.68	$2.68	276,379
2022-05-24	$2.74	$2.90	$2.58	$2.73	$2.73	336,062
2022-05-23	$2.96	$3.00	$2.74	$2.75	$2.75	283,990
2022-05-20	$3.05	$3.05	$2.80	$2.88	$2.88	329,319
2022-05-19	$2.85	$3.06	$2.85	$3.01	$3.01	433,668
2022-05-18	$3.08	$3.15	$2.87	$2.92	$2.92	281,658
2022-05-17	$3.03	$3.19	$3.01	$3.14	$3.14	357,933
2022-05-16	$3.06	$3.14	$2.95	$3.00	$3.00	211,702
2022-05-13	$2.97	$3.13	$2.97	$3.10	$3.10	376,618
2022-05-12	$2.94	$3.00	$2.86	$2.95	$2.95	373,597
2022-05-11	$3.08	$3.11	$2.95	$2.97	$2.97	215,415
2022-05-10	$3.09	$3.16	$2.98	$3.07	$3.07	479,152
2022-05-09	$3.17	$3.21	$3.00	$3.04	$3.04	300,378
2022-05-06	$3.30	$3.35	$3.03	$3.24	$3.24	211,369
2022-05-05	$3.55	$3.57	$3.29	$3.32	$3.32	254,382
2022-05-04	$3.45	$3.65	$3.35	$3.64	$3.64	272,706
2022-05-03	$3.50	$3.57	$3.43	$3.45	$3.45	201,947
2022-05-02	$3.45	$3.58	$3.38	$3.50	$3.50	373,742
2022-04-29	$3.31	$3.46	$3.29	$3.45	$3.45	639,450
2022-04-28	$3.21	$3.47	$3.18	$3.30	$3.30	403,043
2022-04-27	$3.01	$3.10	$2.97	$3.05	$3.05	294,637
2022-04-26	$3.02	$3.10	$3.01	$3.04	$3.04	254,312
2022-04-25	$3.05	$3.07	$2.99	$3.07	$3.07	247,175
2022-04-22	$3.12	$3.17	$3.08	$3.10	$3.10	153,504
2022-04-21	$3.26	$3.28	$3.12	$3.13	$3.13	167,488
2022-04-20	$3.25	$3.27	$3.20	$3.21	$3.21	123,968
2022-04-19	$3.11	$3.25	$3.11	$3.22	$3.22	172,181
2022-04-18	$3.09	$3.17	$3.04	$3.12	$3.12	146,049
2022-04-14	$3.13	$3.15	$3.08	$3.11	$3.11	219,141
2022-04-13	$3.01	$3.16	$3.00	$3.11	$3.11	340,879
2022-04-12	$3.05	$3.06	$2.98	$3.01	$3.01	232,185
2022-04-11	$2.99	$3.05	$2.92	$3.00	$3.00	238,381
2022-04-08	$3.02	$3.09	$2.95	$3.01	$3.01	231,644
2022-04-07	$3.05	$3.07	$2.99	$3.05	$3.05	338,451
2022-04-06	$3.03	$3.09	$2.97	$3.05	$3.05	305,288
2022-04-05	$3.18	$3.21	$3.04	$3.08	$3.08	341,889
2022-04-04	$3.13	$3.19	$3.09	$3.18	$3.18	259,899
2022-04-01	$3.10	$3.16	$3.09	$3.12	$3.12	289,638
2022-03-31	$3.14	$3.17	$3.06	$3.09	$3.09	394,348
2022-03-30	$3.27	$3.27	$3.12	$3.13	$3.13	236,376
2022-03-29	$3.23	$3.30	$3.20	$3.27	$3.27	303,925
2022-03-28	$3.18	$3.21	$3.12	$3.18	$3.18	289,630
2022-03-25	$3.21	$3.22	$3.12	$3.19	$3.19	228,344
2022-03-24	$3.19	$3.22	$3.13	$3.21	$3.21	272,639
2022-03-23	$3.29	$3.29	$3.18	$3.19	$3.19	301,481
2022-03-22	$3.33	$3.34	$3.23	$3.32	$3.32	345,026
2022-03-21	$3.31	$3.40	$3.22	$3.28	$3.28	465,211
2022-03-18	$3.44	$3.46	$3.22	$3.35	$3.35	2,623,155
2022-03-17	$3.39	$3.51	$3.35	$3.38	$3.38	474,592
2022-03-16	$3.09	$3.44	$3.06	$3.43	$3.43	1,016,279
2022-03-15	$2.83	$3.01	$2.83	$2.99	$2.99	712,068
2022-03-14	$3.00	$3.02	$2.74	$2.81	$2.81	1,367,884
2022-03-11	$3.00	$3.02	$2.93	$2.93	$2.93	881,448
2022-03-10	$2.85	$2.98	$2.85	$2.96	$2.96	759,428
2022-03-09	$2.93	$3.03	$2.91	$2.92	$2.92	654,545
2022-03-08	$2.93	$3.01	$2.86	$2.87	$2.87	920,906
2022-03-07	$2.88	$2.97	$2.87	$2.92	$2.92	641,478
2022-03-04	$2.85	$2.94	$2.83	$2.86	$2.86	519,244
2022-03-03	$3.00	$3.00	$2.88	$2.89	$2.89	512,967
2022-03-02	$2.92	$3.01	$2.92	$2.97	$2.97	526,991
2022-03-01	$3.00	$3.01	$2.89	$2.90	$2.90	645,095
2022-02-28	$3.10	$3.14	$3.01	$3.04	$3.04	962,241
2022-02-25	$3.20	$3.24	$3.16	$3.16	$3.16	648,575
2022-02-24	$3.08	$3.20	$2.98	$3.19	$3.19	863,215
2022-02-23	$3.46	$3.49	$3.19	$3.20	$3.20	392,635
2022-02-22	$3.43	$3.47	$3.32	$3.37	$3.37	1,003,127
2022-02-18	$3.59	$3.62	$3.45	$3.49	$3.49	700,195
2022-02-17	$3.86	$3.92	$3.38	$3.50	$3.50	4,221,232
2022-02-16	$4.60	$4.61	$4.40	$4.53	$4.53	392,206
2022-02-15	$4.44	$4.62	$4.36	$4.61	$4.61	332,190
2022-02-14	$4.26	$4.40	$4.24	$4.36	$4.36	204,766
2022-02-11	$4.32	$4.43	$4.25	$4.28	$4.28	319,310
2022-02-10	$4.40	$4.47	$4.31	$4.33	$4.33	686,740
2022-02-09	$4.64	$4.68	$4.44	$4.47	$4.47	407,096
2022-02-08	$4.45	$4.62	$4.43	$4.55	$4.55	319,316
2022-02-07	$4.39	$4.47	$4.32	$4.44	$4.44	285,015
2022-02-04	$4.36	$4.42	$4.25	$4.36	$4.36	247,698
2022-02-03	$4.22	$4.39	$4.19	$4.34	$4.34	318,147
2022-02-02	$4.42	$4.45	$4.23	$4.30	$4.30	370,151
2022-02-01	$4.54	$4.56	$4.36	$4.41	$4.41	320,061
2022-01-31	$4.13	$4.52	$4.12	$4.50	$4.50	413,169
2022-01-28	$4.16	$4.19	$4.04	$4.18	$4.18	467,816
2022-01-27	$4.12	$4.24	$4.07	$4.09	$4.09	414,752
2022-01-26	$4.42	$4.48	$4.05	$4.08	$4.08	675,403
2022-01-25	$4.37	$4.45	$4.29	$4.34	$4.34	491,962
2022-01-24	$4.42	$4.51	$4.30	$4.45	$4.45	575,828
2022-01-21	$4.36	$4.63	$4.30	$4.46	$4.46	834,030
2022-01-20	$5.33	$5.47	$5.26	$5.31	$5.31	347,952
2022-01-19	$5.41	$5.49	$5.28	$5.29	$5.29	485,231
2022-01-18	$5.78	$5.79	$5.42	$5.42	$5.42	611,180
2022-01-14	$6.06	$6.10	$5.81	$5.86	$5.86	795,849
2022-01-13	$6.30	$6.42	$6.10	$6.12	$6.12	254,802
2022-01-12	$6.16	$6.25	$6.10	$6.17	$6.17	392,900
2022-01-11	$6.16	$6.23	$6.07	$6.09	$6.09	1,130,254
2022-01-10	$6.09	$6.21	$6.02	$6.19	$6.19	229,880
2022-01-07	$6.09	$6.22	$6.08	$6.11	$6.11	265,500
2022-01-06	$6.10	$6.26	$6.07	$6.12	$6.12	341,002
2022-01-05	$6.10	$6.15	$6.07	$6.11	$6.11	357,964
2022-01-04	$6.12	$6.13	$6.05	$6.10	$6.10	274,267
2022-01-03	$6.08	$6.19	$6.05	$6.09	$6.09	317,568
2021-12-31	$6.03	$6.10	$6.02	$6.05	$6.05	180,793
2021-12-30	$6.09	$6.19	$6.04	$6.07	$6.07	186,535
2021-12-29	$6.12	$6.13	$6.05	$6.10	$6.10	195,475
2021-12-28	$6.21	$6.21	$6.04	$6.08	$6.08	206,263
2021-12-27	$6.11	$6.20	$5.83	$6.20	$6.20	136,364
2021-12-23	$6.08	$6.17	$6.03	$6.08	$6.08	252,550
2021-12-22	$6.16	$6.16	$6.01	$6.10	$6.10	301,977
2021-12-21	$6.07	$6.23	$6.04	$6.20	$6.20	302,314
2021-12-20	$6.15	$6.17	$6.00	$6.06	$6.06	574,928
2021-12-17	$5.90	$6.27	$5.86	$6.27	$6.27	1,907,938
2021-12-16	$5.94	$6.04	$5.89	$5.97	$5.97	327,046
2021-12-15	$5.77	$5.95	$5.69	$5.93	$5.93	339,167
2021-12-14	$5.66	$5.81	$5.61	$5.80	$5.80	359,546
2021-12-13	$5.52	$5.81	$5.40	$5.76	$5.76	542,464
2021-12-10	$5.73	$5.77	$5.44	$5.58	$5.58	487,390
2021-12-09	$5.62	$5.73	$5.54	$5.68	$5.68	1,353,310
2021-12-08	$5.59	$5.69	$5.53	$5.68	$5.68	237,877
2021-12-07	$5.53	$5.68	$5.53	$5.58	$5.58	219,068
2021-12-06	$5.41	$5.45	$5.29	$5.42	$5.42	257,109
2021-12-03	$5.48	$5.52	$5.33	$5.39	$5.39	238,589
2021-12-02	$5.23	$5.53	$5.19	$5.48	$5.48	245,128
2021-12-01	$5.56	$5.58	$5.23	$5.23	$5.23	208,985
2021-11-30	$5.46	$5.54	$5.34	$5.45	$5.45	261,288
2021-11-29	$5.67	$5.74	$5.51	$5.53	$5.53	233,032
2021-11-26	$5.66	$5.75	$5.50	$5.60	$5.60	182,955
2021-11-24	$5.76	$5.90	$5.68	$5.89	$5.89	105,231
2021-11-23	$5.73	$5.81	$5.69	$5.80	$5.80	203,068
2021-11-22	$5.79	$5.95	$5.73	$5.77	$5.77	309,084
2021-11-19	$5.80	$5.89	$5.74	$5.78	$5.78	242,724
2021-11-18	$5.96	$6.04	$5.81	$5.87	$5.87	246,162
2021-11-17	$6.10	$6.11	$5.99	$6.04	$6.04	202,307
2021-11-16	$6.07	$6.11	$5.98	$6.11	$6.11	164,298
2021-11-15	$6.23	$6.23	$6.10	$6.11	$6.11	163,655
2021-11-12	$6.04	$6.24	$6.04	$6.20	$6.20	143,875
2021-11-11	$6.07	$6.19	$6.00	$6.04	$6.04	262,518
2021-11-10	$6.15	$6.19	$5.97	$6.05	$6.05	310,510
2021-11-09	$6.19	$6.23	$6.00	$6.20	$6.20	215,701
2021-11-08	$6.10	$6.22	$6.10	$6.17	$6.17	315,051
2021-11-05	$6.09	$6.18	$6.02	$6.06	$6.06	423,598
2021-11-04	$5.97	$6.04	$5.91	$6.03	$6.03	296,458
2021-11-03	$5.75	$5.99	$5.75	$5.98	$5.98	328,978
2021-11-02	$5.74	$5.83	$5.71	$5.80	$5.80	297,137
2021-11-01	$5.45	$5.79	$5.45	$5.73	$5.73	422,496
2021-10-29	$5.34	$5.47	$5.31	$5.47	$5.47	341,457
2021-10-28	$5.43	$5.60	$5.11	$5.32	$5.32	1,508,250
2021-10-27	$5.95	$6.07	$5.85	$5.86	$5.86	406,584
2021-10-26	$5.85	$6.08	$5.85	$5.99	$5.99	310,296
2021-10-25	$5.92	$6.12	$5.83	$5.84	$5.84	460,504
2021-10-22	$6.29	$6.29	$5.90	$5.92	$5.92	403,992
2021-10-21	$6.30	$6.40	$6.26	$6.28	$6.28	318,271
2021-10-20	$6.20	$6.34	$6.19	$6.33	$6.33	247,259
2021-10-19	$6.20	$6.37	$6.18	$6.22	$6.22	256,069
2021-10-18	$6.16	$6.20	$6.12	$6.17	$6.17	170,139
2021-10-15	$6.46	$6.46	$6.20	$6.20	$6.20	289,438
2021-10-14	$6.33	$6.35	$6.20	$6.35	$6.35	237,417
2021-10-13	$6.17	$6.25	$6.13	$6.25	$6.25	132,976
2021-10-12	$6.05	$6.14	$6.04	$6.14	$6.14	191,894
2021-10-11	$6.07	$6.18	$6.06	$6.06	$6.06	120,209
2021-10-08	$6.14	$6.18	$6.06	$6.10	$6.10	118,501
2021-10-07	$6.04	$6.21	$6.01	$6.14	$6.14	224,430
2021-10-06	$5.91	$5.99	$5.84	$5.96	$5.96	213,311
2021-10-05	$5.92	$6.06	$5.91	$5.95	$5.95	164,571
2021-10-04	$6.07	$6.07	$5.91	$5.93	$5.93	236,015
2021-10-01	$6.02	$6.14	$5.96	$6.08	$6.08	391,299
2021-09-30	$6.02	$6.14	$5.97	$5.98	$5.98	281,120
2021-09-29	$5.93	$5.99	$5.83	$5.97	$5.97	332,244
2021-09-28	$6.10	$6.12	$5.86	$5.87	$5.87	301,381
2021-09-27	$6.04	$6.20	$6.03	$6.13	$6.13	344,695
2021-09-24	$6.03	$6.09	$5.92	$6.05	$6.05	161,069
2021-09-23	$5.89	$6.13	$5.87	$6.10	$6.10	204,404
2021-09-22	$5.84	$6.03	$5.82	$5.94	$5.94	213,022
2021-09-21	$6.08	$6.08	$5.80	$5.81	$5.81	250,229
2021-09-20	$6.05	$6.18	$5.92	$6.02	$6.02	316,996
2021-09-17	$6.48	$6.50	$6.13	$6.22	$6.22	1,318,886
2021-09-16	$6.31	$6.32	$6.13	$6.21	$6.21	303,057
2021-09-15	$6.25	$6.30	$6.13	$6.28	$6.28	247,949
2021-09-14	$6.33	$6.39	$6.20	$6.26	$6.26	235,895
2021-09-13	$6.07	$6.45	$6.04	$6.32	$6.32	446,879
2021-09-10	$6.28	$6.30	$6.01	$6.03	$6.03	1,061,761
2021-09-09	$6.22	$6.41	$6.18	$6.24	$6.24	334,359
2021-09-08	$6.42	$6.49	$6.13	$6.21	$6.21	348,374
2021-09-07	$6.54	$6.56	$6.35	$6.47	$6.47	263,263
2021-09-03	$6.53	$6.67	$6.47	$6.55	$6.55	254,325
2021-09-02	$6.51	$6.65	$6.50	$6.52	$6.52	222,305
2021-09-01	$6.57	$6.58	$6.42	$6.50	$6.50	248,788
2021-08-31	$6.65	$6.67	$6.52	$6.53	$6.53	298,326
2021-08-30	$6.83	$6.84	$6.56	$6.61	$6.61	345,669
2021-08-27	$6.64	$6.85	$6.60	$6.79	$6.79	422,081
2021-08-26	$6.66	$6.73	$6.62	$6.63	$6.63	157,188
2021-08-25	$6.68	$6.85	$6.64	$6.66	$6.66	345,020
2021-08-24	$6.61	$6.71	$6.57	$6.69	$6.69	188,976
2021-08-23	$6.50	$6.66	$6.45	$6.57	$6.57	317,210
2021-08-20	$6.14	$6.48	$6.02	$6.47	$6.47	747,235
2021-08-19	$6.06	$6.21	$6.02	$6.17	$6.17	328,929
2021-08-18	$6.30	$6.42	$6.14	$6.22	$6.22	347,267
2021-08-17	$6.70	$6.76	$6.27	$6.34	$6.34	827,543
2021-08-16	$7.00	$7.05	$6.66	$6.67	$6.67	370,714
2021-08-13	$7.33	$7.33	$7.02	$7.11	$7.11	362,904
2021-08-12	$7.48	$7.48	$7.26	$7.35	$7.35	237,238
2021-08-11	$7.44	$7.45	$7.13	$7.40	$7.40	669,491
2021-08-10	$7.25	$7.78	$7.25	$7.37	$7.37	2,194,145
2021-08-09	$7.05	$7.31	$7.03	$7.26	$7.26	506,990
2021-08-06	$6.88	$7.09	$6.82	$7.06	$7.06	1,027,796
2021-08-05	$6.94	$6.96	$6.80	$6.80	$6.80	294,597
2021-08-04	$6.78	$7.00	$6.65	$6.90	$6.90	414,850
2021-08-03	$6.80	$6.87	$6.63	$6.86	$6.86	307,710
2021-08-02	$6.93	$7.07	$6.77	$6.81	$6.81	243,356
2021-07-30	$7.04	$7.05	$6.88	$6.91	$6.91	293,601
2021-07-29	$6.89	$7.32	$6.75	$7.06	$7.06	466,662
2021-07-28	$7.10	$7.23	$6.95	$7.06	$7.06	427,241
2021-07-27	$7.27	$7.33	$6.94	$7.03	$7.03	350,405
2021-07-26	$7.36	$7.68	$7.32	$7.34	$7.34	362,367
2021-07-23	$7.30	$7.34	$7.10	$7.28	$7.28	232,799
2021-07-22	$7.38	$7.38	$7.13	$7.25	$7.25	170,039
2021-07-21	$7.28	$7.43	$7.25	$7.41	$7.41	184,941
2021-07-20	$7.08	$7.38	$7.02	$7.24	$7.24	398,604
2021-07-19	$6.89	$7.14	$6.84	$7.03	$7.03	261,485
2021-07-16	$7.25	$7.25	$7.02	$7.03	$7.03	183,132
2021-07-15	$7.37	$7.37	$7.03	$7.17	$7.17	371,894
2021-07-14	$7.50	$7.55	$7.35	$7.38	$7.38	178,724
2021-07-13	$7.60	$7.69	$7.45	$7.47	$7.47	280,300
2021-07-12	$7.60	$7.65	$7.46	$7.63	$7.63	220,152
2021-07-09	$7.56	$7.62	$7.45	$7.60	$7.60	176,731
2021-07-08	$7.26	$7.51	$7.10	$7.44	$7.44	248,720
2021-07-07	$7.39	$7.48	$7.20	$7.42	$7.42	234,127
2021-07-06	$7.51	$7.51	$7.22	$7.37	$7.37	170,910
2021-07-02	$7.69	$7.69	$7.45	$7.47	$7.47	117,384
2021-07-01	$7.68	$7.74	$7.58	$7.63	$7.63	141,976
2021-06-30	$7.63	$7.74	$7.54	$7.61	$7.61	223,131
2021-06-29	$7.87	$7.87	$7.68	$7.70	$7.70	147,333
2021-06-28	$7.80	$7.91	$7.74	$7.82	$7.82	191,073
2021-06-25	$7.93	$8.03	$7.76	$7.81	$7.81	625,616
2021-06-24	$7.77	$7.91	$7.75	$7.89	$7.89	183,977
2021-06-23	$7.67	$7.75	$7.64	$7.73	$7.73	439,215
2021-06-22	$7.48	$7.66	$7.42	$7.65	$7.65	221,942
2021-06-21	$7.44	$7.61	$7.37	$7.55	$7.55	318,530
2021-06-18	$7.98	$8.09	$7.31	$7.40	$7.40	2,014,074
2021-06-17	$8.15	$8.19	$7.97	$8.06	$8.06	439,990
2021-06-16	$8.07	$8.18	$8.03	$8.14	$8.14	307,591
2021-06-15	$8.26	$8.29	$8.04	$8.11	$8.11	275,897
2021-06-14	$8.20	$8.31	$8.11	$8.25	$8.25	515,775
2021-06-11	$7.99	$8.09	$7.89	$8.08	$8.08	189,100
2021-06-10	$7.93	$8.03	$7.90	$7.92	$7.92	201,125
2021-06-09	$8.06	$8.07	$7.88	$7.93	$7.93	309,507
2021-06-08	$8.00	$8.14	$7.92	$7.99	$7.99	354,461
2021-06-07	$7.60	$7.98	$7.58	$7.96	$7.96	638,292
2021-06-04	$7.57	$7.71	$7.57	$7.63	$7.63	258,315
2021-06-03	$7.50	$7.55	$7.41	$7.52	$7.52	218,692
2021-06-02	$7.46	$7.61	$7.37	$7.58	$7.58	224,863
2021-06-01	$7.42	$7.57	$7.34	$7.44	$7.44	347,413
2021-05-28	$7.41	$7.48	$7.38	$7.44	$7.44	312,890
2021-05-27	$7.32	$7.45	$7.30	$7.38	$7.38	633,133
2021-05-26	$7.10	$7.33	$7.10	$7.29	$7.29	332,424
2021-05-25	$7.40	$7.51	$7.10	$7.11	$7.11	427,549
2021-05-24	$7.27	$7.41	$7.26	$7.37	$7.37	296,610
2021-05-21	$7.41	$7.41	$7.20	$7.25	$7.25	280,660
2021-05-20	$7.06	$7.33	$7.04	$7.32	$7.32	294,733
2021-05-19	$6.98	$7.15	$6.96	$7.10	$7.10	252,429
2021-05-18	$6.94	$7.17	$6.90	$7.10	$7.10	326,628
2021-05-17	$6.87	$6.98	$6.85	$6.94	$6.94	228,264
2021-05-14	$6.82	$7.04	$6.82	$6.97	$6.97	353,034
2021-05-13	$6.70	$6.88	$6.70	$6.77	$6.77	450,164
2021-05-12	$6.81	$6.89	$6.68	$6.69	$6.69	508,374
2021-05-11	$6.53	$7.07	$6.53	$6.96	$6.96	584,799
2021-05-10	$6.86	$6.86	$6.52	$6.73	$6.73	798,286
2021-05-07	$6.68	$6.92	$6.56	$6.90	$6.90	483,232
2021-05-06	$6.60	$6.62	$6.37	$6.62	$6.62	444,134
2021-05-05	$6.40	$6.54	$6.38	$6.51	$6.51	548,806
2021-05-04	$6.44	$6.48	$6.29	$6.39	$6.39	452,624
2021-05-03	$6.86	$6.91	$6.51	$6.51	$6.51	645,140
2021-04-30	$7.17	$7.20	$6.62	$6.75	$6.75	1,521,918
2021-04-29	$7.64	$7.84	$6.79	$7.17	$7.17	2,130,325
2021-04-28	$8.14	$8.28	$7.99	$8.14	$8.14	477,534
2021-04-27	$8.22	$8.29	$8.06	$8.15	$8.15	369,694
2021-04-26	$8.09	$8.29	$8.05	$8.21	$8.21	316,046
2021-04-23	$7.97	$8.13	$7.90	$8.04	$8.04	244,078
2021-04-22	$8.06	$8.13	$7.90	$7.91	$7.91	368,144
2021-04-21	$7.82	$8.08	$7.73	$8.05	$8.05	489,850
2021-04-20	$8.01	$8.05	$7.69	$7.87	$7.87	479,037
2021-04-19	$8.36	$8.36	$7.93	$8.07	$8.07	537,573
2021-04-16	$8.48	$8.49	$8.35	$8.45	$8.45	249,765
2021-04-15	$8.52	$8.56	$8.33	$8.47	$8.47	247,060
2021-04-14	$8.60	$8.72	$8.40	$8.45	$8.45	366,225
2021-04-13	$8.49	$8.59	$8.35	$8.53	$8.53	344,752
2021-04-12	$8.60	$8.60	$8.28	$8.51	$8.51	271,943
2021-04-09	$8.61	$8.61	$8.45	$8.55	$8.55	285,108
2021-04-08	$8.30	$8.65	$8.25	$8.59	$8.59	511,693
2021-04-07	$8.25	$8.29	$8.09	$8.19	$8.19	265,908
2021-04-06	$8.32	$8.38	$8.14	$8.25	$8.25	361,743
2021-04-05	$8.60	$8.62	$8.23	$8.26	$8.26	445,217
2021-04-01	$8.31	$8.54	$8.26	$8.44	$8.44	662,144
2021-03-31	$8.29	$8.36	$8.10	$8.21	$8.21	686,215
2021-03-30	$7.83	$8.26	$7.80	$8.21	$8.21	397,091
2021-03-29	$8.09	$8.24	$7.82	$7.89	$7.89	524,636
2021-03-26	$8.15	$8.24	$7.86	$8.09	$8.09	538,211
2021-03-25	$7.81	$8.10	$7.79	$8.06	$8.06	539,066
2021-03-24	$8.19	$8.34	$7.85	$7.87	$7.87	458,577
2021-03-23	$8.74	$8.74	$8.10	$8.15	$8.15	489,408
2021-03-22	$8.71	$8.80	$8.47	$8.63	$8.63	435,784
2021-03-19	$8.64	$8.81	$8.41	$8.71	$8.71	1,680,894
2021-03-18	$8.75	$8.92	$8.48	$8.52	$8.52	643,304
2021-03-17	$8.50	$8.96	$8.43	$8.92	$8.92	704,150
2021-03-16	$8.61	$8.73	$8.43	$8.57	$8.57	669,328
2021-03-15	$8.56	$8.78	$8.50	$8.65	$8.65	908,354
2021-03-12	$8.18	$8.47	$8.05	$8.37	$8.37	551,058
2021-03-11	$8.16	$8.27	$8.06	$8.20	$8.20	629,738
2021-03-10	$8.24	$8.35	$7.94	$8.02	$8.02	681,689
2021-03-09	$7.90	$8.30	$7.90	$8.00	$8.00	802,223
2021-03-08	$8.01	$8.24	$7.52	$7.78	$7.78	1,272,106
2021-03-05	$8.01	$8.13	$7.60	$8.01	$8.01	1,225,559
2021-03-04	$8.08	$8.14	$7.65	$7.91	$7.91	1,460,254
2021-03-03	$8.47	$8.55	$8.03	$8.07	$8.07	1,059,156
2021-03-02	$8.66	$9.03	$8.20	$8.41	$8.41	7,950,270
2021-03-01	$8.65	$8.87	$8.49	$8.78	$8.78	1,504,468
2021-02-26	$8.90	$9.25	$8.45	$8.64	$8.64	1,672,307
2021-02-25	$9.46	$9.52	$9.07	$9.12	$9.12	599,189
2021-02-24	$9.26	$9.46	$9.16	$9.42	$9.42	441,547
2021-02-23	$8.93	$9.49	$8.71	$9.41	$9.41	922,059
2021-02-22	$9.52	$9.62	$8.94	$9.07	$9.07	1,018,087
2021-02-19	$10.25	$10.36	$9.62	$9.63	$9.63	1,052,603
2021-02-18	$10.23	$10.69	$9.35	$10.15	$10.15	1,552,973
2021-02-17	$11.20	$11.21	$10.41	$10.94	$10.94	726,426
2021-02-16	$11.10	$11.25	$10.62	$11.14	$11.14	776,657
2021-02-12	$10.11	$10.75	$9.96	$10.54	$10.54	643,396
2021-02-11	$10.18	$10.31	$9.75	$9.98	$9.98	494,971
2021-02-10	$10.91	$10.93	$10.02	$10.15	$10.15	814,254
2021-02-09	$10.56	$11.11	$10.51	$10.75	$10.75	1,501,444
2021-02-08	$9.07	$10.68	$8.96	$10.61	$10.61	2,913,299
2021-02-05	$8.90	$9.04	$8.55	$8.86	$8.86	735,130
2021-02-04	$8.50	$8.79	$8.32	$8.77	$8.77	869,719
2021-02-03	$8.35	$8.40	$8.04	$8.37	$8.37	515,584
2021-02-02	$8.16	$8.24	$7.90	$8.14	$8.14	601,319
2021-02-01	$7.55	$8.19	$7.50	$8.00	$8.00	1,384,160
2021-01-29	$7.50	$7.65	$7.15	$7.31	$7.31	493,054
2021-01-28	$7.77	$7.88	$7.27	$7.48	$7.48	497,178
2021-01-27	$7.21	$7.85	$7.21	$7.79	$7.79	815,338
2021-01-26	$7.31	$7.65	$7.09	$7.31	$7.31	767,745
2021-01-25	$6.87	$7.32	$6.83	$7.19	$7.19	658,228
2021-01-22	$6.92	$6.99	$6.62	$6.81	$6.81	593,794
2021-01-21	$7.23	$7.23	$6.94	$6.97	$6.97	302,549
2021-01-20	$7.00	$7.21	$6.94	$7.08	$7.08	359,796
2021-01-19	$6.86	$6.97	$6.79	$6.91	$6.91	250,638
2021-01-15	$6.98	$7.00	$6.72	$6.79	$6.79	254,347
2021-01-14	$6.89	$7.14	$6.88	$7.01	$7.01	278,904
2021-01-13	$7.21	$7.21	$6.79	$6.85	$6.85	276,778
2021-01-12	$7.09	$7.23	$7.02	$7.14	$7.14	235,594
2021-01-11	$6.99	$7.10	$6.88	$7.05	$7.05	251,448
2021-01-08	$7.18	$7.18	$6.80	$6.89	$6.89	340,236
2021-01-07	$6.48	$7.12	$6.47	$7.10	$7.10	450,617
2021-01-06	$6.63	$6.68	$6.37	$6.51	$6.51	506,136
2021-01-05	$6.31	$6.64	$6.31	$6.57	$6.57	396,336
2021-01-04	$6.59	$6.63	$6.22	$6.35	$6.35	372,268
2020-12-31	$6.48	$6.59	$6.31	$6.56	$6.56	246,857
2020-12-30	$6.52	$6.60	$6.44	$6.47	$6.47	252,755
2020-12-29	$6.59	$6.61	$6.44	$6.48	$6.48	238,386
2020-12-28	$6.71	$6.74	$6.49	$6.55	$6.55	262,337
2020-12-24	$6.69	$6.73	$6.49	$6.61	$6.61	146,886
2020-12-23	$6.86	$6.86	$6.53	$6.61	$6.61	387,839
2020-12-22	$6.57	$6.86	$6.51	$6.75	$6.75	517,465
2020-12-21	$6.21	$6.52	$6.11	$6.51	$6.51	435,632
2020-12-18	$6.34	$6.35	$6.19	$6.32	$6.32	1,051,894
2020-12-17	$6.36	$6.40	$6.16	$6.31	$6.31	535,724
2020-12-16	$6.27	$6.33	$6.09	$6.29	$6.29	454,630
2020-12-15	$6.27	$6.29	$6.12	$6.24	$6.24	447,806
2020-12-14	$6.28	$6.40	$6.15	$6.20	$6.20	600,623
2020-12-11	$6.64	$6.70	$5.66	$6.17	$6.17	1,548,577
2020-12-10	$6.96	$7.03	$6.72	$6.96	$6.96	411,128
2020-12-09	$7.38	$7.49	$6.78	$6.96	$6.96	839,557
2020-12-08	$7.39	$7.39	$7.09	$7.36	$7.36	466,436
2020-12-07	$7.21	$7.29	$6.95	$7.28	$7.28	614,801
2020-12-04	$6.80	$7.22	$6.68	$7.19	$7.19	889,599
2020-12-03	$6.70	$6.82	$6.52	$6.76	$6.76	450,398
2020-12-02	$6.81	$6.81	$6.51	$6.71	$6.71	678,868
2020-12-01	$7.00	$7.25	$6.62	$6.84	$6.84	3,643,506
2020-11-30	$6.60	$7.03	$6.55	$6.86	$6.86	1,426,137
2020-11-27	$6.30	$6.57	$6.21	$6.53	$6.53	895,526
2020-11-25	$6.59	$6.71	$6.20	$6.24	$6.24	1,181,146
2020-11-24	$6.19	$6.46	$6.18	$6.32	$6.32	1,531,167
2020-11-23	$6.01	$6.14	$5.96	$6.05	$6.05	804,383
2020-11-20	$5.74	$6.05	$5.74	$5.88	$5.88	553,782
2020-11-19	$5.76	$5.80	$5.54	$5.79	$5.79	536,271
2020-11-18	$5.58	$5.83	$5.51	$5.76	$5.76	1,218,172
2020-11-17	$4.83	$5.48	$4.77	$5.45	$5.45	1,343,630
2020-11-16	$4.70	$4.95	$4.67	$4.90	$4.90	389,362
2020-11-13	$4.62	$4.70	$4.57	$4.67	$4.67	175,037
2020-11-12	$4.62	$4.67	$4.49	$4.56	$4.56	267,855
2020-11-11	$4.64	$4.69	$4.51	$4.65	$4.65	197,865
2020-11-10	$4.42	$4.76	$4.42	$4.61	$4.61	398,054
2020-11-09	$4.46	$4.73	$4.41	$4.43	$4.43	479,385
2020-11-06	$4.42	$4.45	$4.33	$4.35	$4.35	152,266
2020-11-05	$4.27	$4.52	$4.25	$4.41	$4.41	227,479
2020-11-04	$4.15	$4.31	$4.08	$4.27	$4.27	251,869
2020-11-03	$4.34	$4.36	$4.22	$4.25	$4.25	307,021
2020-11-02	$4.39	$4.44	$4.24	$4.29	$4.29	324,428
2020-10-30	$4.24	$4.62	$4.20	$4.31	$4.31	863,246
2020-10-29	$3.73	$3.89	$3.72	$3.86	$3.86	177,687
2020-10-28	$3.74	$3.82	$3.62	$3.77	$3.77	306,297
2020-10-27	$3.94	$3.97	$3.81	$3.82	$3.82	142,132
2020-10-26	$4.02	$4.02	$3.83	$3.94	$3.94	248,097
2020-10-23	$4.03	$4.10	$3.98	$4.02	$4.02	108,878
2020-10-22	$3.99	$4.12	$3.95	$4.02	$4.02	207,508
2020-10-21	$3.98	$4.11	$3.97	$4.09	$4.09	124,627
2020-10-20	$4.11	$4.16	$4.00	$4.00	$4.00	195,717
2020-10-19	$4.04	$4.11	$4.01	$4.06	$4.06	98,074
2020-10-16	$3.95	$4.13	$3.91	$4.02	$4.02	174,192
2020-10-15	$3.87	$4.02	$3.78	$3.97	$3.97	305,227
2020-10-14	$4.02	$4.03	$3.90	$3.92	$3.92	144,610
2020-10-13	$4.02	$4.05	$3.90	$4.02	$4.02	184,833
2020-10-12	$3.98	$4.11	$3.90	$4.06	$4.06	206,200
2020-10-09	$4.05	$4.06	$3.91	$3.98	$3.98	190,602
2020-10-08	$4.02	$4.04	$3.84	$4.00	$4.00	240,720
2020-10-07	$3.91	$3.99	$3.83	$3.95	$3.95	251,663
2020-10-06	$4.08	$4.12	$3.84	$3.86	$3.86	214,856
2020-10-05	$3.88	$4.11	$3.86	$4.06	$4.06	344,898
2020-10-02	$3.81	$3.96	$3.75	$3.84	$3.84	272,222
2020-10-01	$3.90	$3.94	$3.78	$3.94	$3.94	253,407
2020-09-30	$3.80	$3.92	$3.78	$3.87	$3.87	243,325
2020-09-29	$3.77	$3.82	$3.70	$3.80	$3.80	192,807
2020-09-28	$3.78	$3.90	$3.77	$3.80	$3.80	216,968
2020-09-25	$3.69	$3.74	$3.61	$3.72	$3.72	284,619
2020-09-24	$3.86	$3.87	$3.68	$3.71	$3.71	278,848
2020-09-23	$4.00	$4.03	$3.85	$3.86	$3.86	326,430
2020-09-22	$4.02	$4.02	$3.86	$3.97	$3.97	273,343
2020-09-21	$4.06	$4.12	$3.93	$4.01	$4.01	397,492
2020-09-18	$4.47	$4.51	$4.08	$4.20	$4.20	1,316,654
2020-09-17	$4.34	$4.44	$4.26	$4.41	$4.41	256,139
2020-09-16	$4.23	$4.56	$4.23	$4.48	$4.48	502,098
2020-09-15	$4.26	$4.32	$4.11	$4.24	$4.24	446,680
2020-09-14	$4.00	$4.26	$4.00	$4.25	$4.25	386,482
2020-09-11	$4.04	$4.09	$3.91	$4.00	$4.00	232,688
2020-09-10	$4.16	$4.22	$4.00	$4.01	$4.01	290,515
2020-09-09	$4.00	$4.20	$4.00	$4.12	$4.12	333,938
2020-09-08	$4.00	$4.10	$3.86	$3.99	$3.99	394,938
2020-09-04	$4.23	$4.25	$3.91	$3.93	$3.93	371,255
2020-09-03	$4.38	$4.39	$4.16	$4.18	$4.18	322,265
2020-09-02	$4.25	$4.40	$4.17	$4.38	$4.38	312,896
2020-09-01	$4.28	$4.35	$4.14	$4.23	$4.23	252,203
2020-08-31	$4.34	$4.38	$4.15	$4.28	$4.28	366,319
2020-08-28	$4.13	$4.31	$4.12	$4.30	$4.30	241,836
2020-08-27	$4.18	$4.18	$4.02	$4.07	$4.07	171,096
2020-08-26	$4.28	$4.28	$4.14	$4.15	$4.15	179,656
2020-08-25	$4.28	$4.33	$4.15	$4.24	$4.24	245,641
2020-08-24	$4.52	$4.52	$4.30	$4.36	$4.36	259,152
2020-08-21	$4.59	$4.59	$4.37	$4.44	$4.44	249,711
2020-08-20	$4.52	$4.64	$4.51	$4.60	$4.60	137,585
2020-08-19	$4.51	$4.67	$4.46	$4.57	$4.57	188,984
2020-08-18	$4.54	$4.54	$4.40	$4.51	$4.51	247,963
2020-08-17	$4.55	$4.70	$4.47	$4.53	$4.53	381,925
2020-08-14	$4.75	$4.82	$4.59	$4.78	$4.78	259,309
2020-08-13	$4.58	$4.82	$4.57	$4.77	$4.77	404,494
2020-08-12	$4.46	$4.54	$4.35	$4.53	$4.53	264,574
2020-08-11	$4.49	$4.50	$4.33	$4.45	$4.45	156,805
2020-08-10	$4.59	$4.59	$4.37	$4.47	$4.47	216,645
2020-08-07	$4.67	$4.73	$4.40	$4.58	$4.58	467,215
2020-08-06	$5.04	$5.64	$4.63	$4.65	$4.65	1,337,210
2020-08-05	$4.72	$4.87	$4.65	$4.75	$4.75	327,872
2020-08-04	$4.75	$4.81	$4.50	$4.61	$4.61	312,491
2020-08-03	$4.38	$4.71	$4.21	$4.70	$4.70	484,314
2020-07-31	$4.33	$4.42	$4.22	$4.40	$4.40	216,825
2020-07-30	$4.20	$4.46	$4.16	$4.41	$4.41	220,114
2020-07-29	$4.20	$4.30	$4.06	$4.26	$4.26	160,023
2020-07-28	$4.27	$4.27	$4.12	$4.13	$4.13	106,066
2020-07-27	$4.12	$4.29	$4.12	$4.28	$4.28	107,292
2020-07-24	$4.18	$4.19	$4.08	$4.10	$4.10	126,638
2020-07-23	$4.24	$4.28	$4.15	$4.23	$4.23	129,470
2020-07-22	$4.19	$4.34	$4.19	$4.26	$4.26	134,784
2020-07-21	$4.21	$4.30	$4.17	$4.19	$4.19	140,187
2020-07-20	$3.91	$4.17	$3.90	$4.14	$4.14	217,108
2020-07-17	$3.91	$4.02	$3.85	$3.94	$3.94	184,700
2020-07-16	$3.91	$3.98	$3.81	$3.92	$3.92	187,100
2020-07-15	$3.98	$4.11	$3.93	$3.96	$3.96	215,100
2020-07-14	$3.90	$3.92	$3.80	$3.89	$3.89	213,600
2020-07-13	$4.18	$4.20	$3.83	$3.84	$3.84	282,200
2020-07-10	$4.12	$4.18	$4.06	$4.13	$4.13	223,700
2020-07-09	$4.13	$4.19	$3.97	$4.10	$4.10	266,000
2020-07-08	$4.10	$4.24	$4.07	$4.15	$4.15	295,400
2020-07-07	$4.13	$4.21	$4.03	$4.10	$4.10	291,600
2020-07-06	$4.05	$4.26	$3.80	$4.16	$4.16	411,000
2020-07-02	$3.90	$4.08	$3.87	$3.98	$3.98	314,800
2020-07-01	$3.92	$3.98	$3.76	$3.80	$3.80	219,000
2020-06-30	$3.90	$3.97	$3.83	$3.93	$3.93	322,000
2020-06-29	$3.81	$3.99	$3.76	$3.90	$3.90	272,400
2020-06-26	$3.98	$3.99	$3.70	$3.74	$3.74	1,262,771
2020-06-25	$4.03	$4.14	$3.90	$4.00	$4.00	433,940
2020-06-24	$4.31	$4.31	$4.03	$4.05	$4.05	500,637
2020-06-23	$4.43	$4.47	$4.23	$4.38	$4.38	471,731
2020-06-22	$4.30	$4.46	$4.27	$4.43	$4.43	349,993
2020-06-19	$4.20	$4.40	$4.14	$4.37	$4.37	1,779,589
2020-06-18	$3.92	$4.27	$3.92	$4.19	$4.19	705,041
2020-06-17	$3.91	$4.17	$3.89	$4.03	$4.03	306,817
2020-06-16	$4.35	$4.39	$4.11	$4.25	$4.25	393,918
2020-06-15	$3.88	$4.19	$3.84	$4.15	$4.15	365,172
2020-06-12	$3.82	$3.92	$3.71	$3.87	$3.87	311,647
2020-06-11	$4.01	$4.06	$3.69	$3.71	$3.71	375,117
2020-06-10	$4.52	$4.52	$4.03	$4.06	$4.06	374,525
2020-06-09	$4.46	$4.58	$4.37	$4.56	$4.56	300,236
2020-06-08	$4.56	$4.62	$4.42	$4.53	$4.53	411,483
2020-06-05	$4.54	$4.68	$4.47	$4.53	$4.53	432,088
2020-06-04	$4.46	$4.60	$4.40	$4.41	$4.41	256,817
2020-06-03	$4.33	$4.53	$4.30	$4.46	$4.46	431,566
2020-06-02	$4.34	$4.35	$4.15	$4.29	$4.29	334,395
2020-06-01	$4.41	$4.50	$4.30	$4.33	$4.33	434,997
2020-05-29	$4.09	$4.43	$3.91	$4.40	$4.40	654,447
2020-05-28	$4.22	$4.22	$4.03	$4.11	$4.11	386,649
2020-05-27	$4.11	$4.24	$3.92	$4.22	$4.22	417,002
2020-05-26	$4.03	$4.11	$3.91	$4.06	$4.06	314,979
2020-05-22	$3.84	$3.90	$3.71	$3.88	$3.88	293,912
2020-05-21	$4.13	$4.14	$3.83	$3.84	$3.84	389,532
2020-05-20	$3.95	$4.14	$3.92	$4.11	$4.11	505,282
2020-05-19	$3.55	$3.95	$3.49	$3.90	$3.90	599,368
2020-05-18	$3.39	$3.60	$3.39	$3.55	$3.55	445,894
2020-05-15	$3.24	$3.39	$3.21	$3.28	$3.28	319,574
2020-05-14	$3.22	$3.36	$3.09	$3.36	$3.36	494,051
2020-05-13	$3.40	$3.42	$3.21	$3.32	$3.32	481,457
2020-05-12	$3.45	$3.45	$3.28	$3.42	$3.42	526,730
2020-05-11	$3.61	$3.61	$3.42	$3.45	$3.45	540,908
2020-05-08	$3.59	$3.69	$3.45	$3.69	$3.69	363,698
2020-05-07	$3.45	$3.68	$3.32	$3.60	$3.60	914,770
2020-05-06	$3.23	$3.29	$3.10	$3.13	$3.13	292,250
2020-05-05	$3.43	$3.44	$3.23	$3.26	$3.26	337,886
2020-05-04	$3.34	$3.42	$3.28	$3.36	$3.36	208,162
2020-05-01	$3.52	$3.52	$3.26	$3.34	$3.34	286,483
2020-04-30	$3.41	$3.69	$3.28	$3.65	$3.65	480,527
2020-04-29	$3.52	$3.73	$3.45	$3.50	$3.50	922,424
2020-04-28	$3.20	$3.52	$3.15	$3.38	$3.38	507,654
2020-04-27	$2.92	$3.20	$2.92	$3.18	$3.18	322,032
2020-04-24	$2.92	$2.97	$2.84	$2.94	$2.94	262,541
2020-04-23	$2.86	$2.98	$2.86	$2.90	$2.90	302,011
2020-04-22	$2.78	$2.93	$2.78	$2.86	$2.86	256,999
2020-04-21	$2.86	$2.87	$2.71	$2.77	$2.77	460,313
2020-04-20	$3.04	$3.06	$2.90	$2.94	$2.94	265,151
2020-04-17	$2.90	$3.16	$2.85	$3.13	$3.13	551,265
2020-04-16	$2.85	$2.85	$2.71	$2.83	$2.83	443,037
2020-04-15	$2.92	$3.09	$2.80	$2.87	$2.87	306,973
2020-04-14	$3.05	$3.09	$2.88	$3.02	$3.02	338,413
2020-04-13	$2.92	$3.06	$2.84	$3.00	$3.00	398,433
2020-04-09	$3.10	$3.12	$2.90	$2.96	$2.96	485,740
2020-04-08	$2.97	$3.08	$2.90	$3.05	$3.05	378,111
2020-04-07	$3.12	$3.17	$2.88	$2.91	$2.91	568,679
2020-04-06	$2.95	$3.12	$2.89	$3.08	$3.08	373,493
2020-04-03	$2.73	$2.88	$2.67	$2.83	$2.83	437,546
2020-04-02	$2.76	$2.95	$2.70	$2.78	$2.78	325,040
2020-04-01	$2.90	$3.02	$2.73	$2.78	$2.78	386,994
2020-03-31	$3.13	$3.19	$2.97	$3.03	$3.03	658,971
2020-03-30	$3.31	$3.52	$2.99	$3.15	$3.15	572,942
2020-03-27	$3.28	$3.61	$3.20	$3.29	$3.29	2,012,978
2020-03-26	$2.79	$3.37	$2.75	$3.32	$3.32	1,014,972
2020-03-25	$2.72	$2.87	$2.55	$2.77	$2.77	431,111
2020-03-24	$2.64	$2.71	$2.44	$2.71	$2.71	534,690
2020-03-23	$2.23	$2.49	$2.17	$2.47	$2.47	728,943
2020-03-20	$2.13	$2.43	$2.10	$2.15	$2.15	541,461
2020-03-19	$2.03	$2.35	$2.00	$2.12	$2.12	623,963
2020-03-18	$2.15	$2.24	$1.95	$2.03	$2.03	486,235
2020-03-17	$2.16	$2.26	$2.00	$2.20	$2.20	384,948
2020-03-16	$2.00	$2.53	$2.00	$2.16	$2.16	784,765
2020-03-13	$2.33	$2.44	$2.20	$2.42	$2.42	377,021
2020-03-12	$2.51	$2.53	$2.09	$2.17	$2.17	547,657
2020-03-11	$2.82	$2.82	$2.57	$2.58	$2.58	277,818
2020-03-10	$2.97	$2.99	$2.69	$2.90	$2.90	271,867
2020-03-09	$2.96	$2.96	$2.81	$2.85	$2.85	305,763
2020-03-06	$3.06	$3.20	$3.00	$3.14	$3.14	265,186
2020-03-05	$3.25	$3.33	$2.99	$3.15	$3.15	460,962
2020-03-04	$3.43	$3.44	$3.29	$3.33	$3.33	227,887
2020-03-03	$3.39	$3.45	$3.28	$3.34	$3.34	347,217
2020-03-02	$3.20	$3.43	$3.11	$3.42	$3.42	310,790
2020-02-28	$3.17	$3.32	$3.14	$3.23	$3.23	375,627
2020-02-27	$3.29	$3.34	$3.12	$3.14	$3.14	468,865
2020-02-26	$3.55	$3.60	$3.31	$3.36	$3.36	409,561
2020-02-25	$3.60	$3.67	$3.49	$3.50	$3.50	619,526
2020-02-24	$3.41	$3.68	$3.36	$3.62	$3.62	670,181
2020-02-21	$3.31	$3.59	$3.25	$3.50	$3.50	579,537
2020-02-20	$3.10	$3.44	$2.85	$3.23	$3.23	603,915
2020-02-19	$3.13	$3.35	$3.06	$3.27	$3.27	507,223
2020-02-18	$3.01	$3.13	$2.98	$3.11	$3.11	259,975
2020-02-14	$3.12	$3.19	$3.09	$3.10	$3.10	436,143
2020-02-13	$3.09	$3.14	$3.01	$3.14	$3.14	174,040
2020-02-12	$3.10	$3.13	$3.04	$3.11	$3.11	228,310
2020-02-11	$2.98	$3.10	$2.97	$3.06	$3.06	207,765
2020-02-10	$2.92	$3.00	$2.86	$2.96	$2.96	201,070
2020-02-07	$2.99	$2.99	$2.88	$2.92	$2.92	231,419
2020-02-06	$3.01	$3.04	$2.94	$2.98	$2.98	181,045
2020-02-05	$2.92	$3.03	$2.89	$3.02	$3.02	268,235
2020-02-04	$2.85	$2.91	$2.84	$2.89	$2.89	317,958
2020-02-03	$2.84	$2.87	$2.75	$2.84	$2.84	343,415
2020-01-31	$2.78	$2.90	$2.76	$2.82	$2.82	257,531
2020-01-30	$2.95	$2.97	$2.75	$2.78	$2.78	274,235
2020-01-29	$3.11	$3.13	$2.86	$2.88	$2.88	387,884
2020-01-28	$3.03	$3.12	$3.01	$3.11	$3.11	277,633
2020-01-27	$3.06	$3.06	$3.01	$3.02	$3.02	193,754
2020-01-24	$3.10	$3.12	$3.04	$3.07	$3.07	427,284
2020-01-23	$3.03	$3.11	$3.02	$3.09	$3.09	398,159
2020-01-22	$3.13	$3.15	$3.02	$3.05	$3.05	229,354
2020-01-21	$3.21	$3.21	$3.09	$3.13	$3.13	219,811
2020-01-17	$3.41	$3.41	$3.19	$3.21	$3.21	361,666
2020-01-16	$3.38	$3.44	$3.34	$3.37	$3.37	349,305
2020-01-15	$3.30	$3.42	$3.30	$3.38	$3.38	278,541
2020-01-14	$3.24	$3.34	$3.20	$3.31	$3.31	341,372
2020-01-13	$3.24	$3.28	$3.16	$3.22	$3.22	322,485
2020-01-10	$3.24	$3.28	$3.20	$3.24	$3.24	246,086
2020-01-09	$3.17	$3.28	$3.15	$3.25	$3.25	300,511
2020-01-08	$3.17	$3.22	$3.10	$3.19	$3.19	272,326
2020-01-07	$3.19	$3.22	$3.13	$3.19	$3.19	212,534
2020-01-06	$3.12	$3.22	$3.11	$3.19	$3.19	322,489
2020-01-03	$3.05	$3.18	$3.04	$3.15	$3.15	339,809
2020-01-02	$3.10	$3.25	$3.02	$3.04	$3.04	449,887
2019-12-31	$3.08	$3.10	$3.01	$3.10	$3.10	565,128
2019-12-30	$3.10	$3.10	$2.97	$3.08	$3.08	489,691
2019-12-27	$3.07	$3.10	$3.03	$3.10	$3.10	285,552
2019-12-26	$3.20	$3.20	$3.05	$3.09	$3.09	416,931
2019-12-24	$3.08	$3.19	$3.06	$3.18	$3.18	569,037
2019-12-23	$2.87	$3.30	$2.81	$3.08	$3.08	806,332
2019-12-20	$2.73	$2.92	$2.70	$2.88	$2.88	1,491,527
2019-12-19	$2.84	$2.84	$2.73	$2.73	$2.73	848,655
2019-12-18	$2.90	$2.96	$2.83	$2.85	$2.85	611,272
2019-12-17	$2.80	$2.98	$2.77	$2.87	$2.87	805,808
2019-12-16	$2.80	$2.95	$2.77	$2.80	$2.80	698,473
2019-12-13	$2.89	$2.89	$2.77	$2.80	$2.80	562,539
2019-12-12	$2.77	$2.90	$2.76	$2.89	$2.89	359,924
2019-12-11	$2.72	$2.79	$2.66	$2.79	$2.79	366,263
2019-12-10	$2.78	$2.78	$2.62	$2.72	$2.72	385,254
2019-12-09	$2.83	$2.84	$2.76	$2.77	$2.77	310,238
2019-12-06	$2.81	$2.86	$2.77	$2.82	$2.82	437,477
2019-12-05	$2.83	$2.83	$2.75	$2.77	$2.77	574,880
2019-12-04	$2.93	$2.93	$2.80	$2.82	$2.82	538,156
2019-12-03	$2.91	$3.00	$2.89	$2.93	$2.93	533,875
2019-12-02	$2.92	$2.98	$2.87	$2.93	$2.93	430,429
2019-11-29	$2.93	$2.93	$2.85	$2.93	$2.93	359,832
2019-11-27	$2.85	$3.01	$2.82	$2.93	$2.93	931,738
2019-11-26	$2.84	$3.04	$2.77	$2.87	$2.87	882,616
2019-11-25	$2.81	$2.96	$2.70	$2.89	$2.89	713,466
2019-11-22	$2.66	$2.87	$2.65	$2.81	$2.81	627,103
2019-11-21	$2.56	$2.64	$2.44	$2.62	$2.62	903,891
2019-11-20	$2.65	$2.65	$2.55	$2.61	$2.61	543,421
2019-11-19	$2.72	$2.75	$2.62	$2.65	$2.65	625,802
2019-11-18	$2.75	$2.78	$2.65	$2.74	$2.74	827,254
2019-11-15	$2.99	$3.01	$2.70	$2.75	$2.75	1,315,388
2019-11-14	$4.05	$4.06	$2.94	$3.00	$3.00	2,342,926
2019-11-13	$4.05	$4.10	$4.03	$4.05	$4.05	229,238
2019-11-12	$4.08	$4.15	$4.06	$4.10	$4.10	357,811
2019-11-11	$4.16	$4.17	$4.03	$4.07	$4.07	625,852
2019-11-08	$4.20	$4.21	$4.13	$4.17	$4.17	452,253
2019-11-07	$4.27	$4.34	$4.17	$4.20	$4.20	669,441
2019-11-06	$4.36	$4.36	$4.22	$4.25	$4.25	676,591
2019-11-05	$4.33	$4.40	$4.28	$4.34	$4.34	660,155
2019-11-04	$4.48	$4.54	$4.32	$4.34	$4.34	414,923
2019-11-01	$4.36	$4.57	$4.31	$4.50	$4.50	758,310
2019-10-31	$4.52	$4.69	$4.26	$4.29	$4.29	1,212,109
2019-10-30	$5.38	$5.49	$5.37	$5.48	$5.48	139,593
2019-10-29	$5.40	$5.45	$5.29	$5.38	$5.38	275,060
2019-10-28	$5.45	$5.53	$5.41	$5.44	$5.44	225,321
2019-10-25	$5.39	$5.50	$5.39	$5.47	$5.47	136,237
2019-10-24	$5.43	$5.44	$5.33	$5.41	$5.41	149,030
2019-10-23	$5.45	$5.46	$5.38	$5.42	$5.42	125,469
2019-10-22	$5.61	$5.61	$5.44	$5.45	$5.45	95,063
2019-10-21	$5.62	$5.69	$5.58	$5.62	$5.62	137,518
2019-10-18	$5.58	$5.65	$5.53	$5.56	$5.56	192,082
2019-10-17	$5.57	$5.64	$5.54	$5.61	$5.61	159,165
2019-10-16	$5.49	$5.61	$5.49	$5.55	$5.55	72,928
2019-10-15	$5.48	$5.62	$5.48	$5.53	$5.53	151,168
2019-10-14	$5.41	$5.55	$5.40	$5.52	$5.52	94,823
2019-10-11	$5.40	$5.48	$5.36	$5.43	$5.43	255,986
2019-10-10	$5.31	$5.37	$5.30	$5.33	$5.33	207,611
2019-10-09	$5.34	$5.38	$5.28	$5.29	$5.29	147,743
2019-10-08	$5.36	$5.42	$5.26	$5.30	$5.30	122,101
2019-10-07	$5.50	$5.52	$5.39	$5.40	$5.40	127,388
2019-10-04	$5.56	$5.60	$5.51	$5.53	$5.53	120,004
2019-10-03	$5.55	$5.57	$5.48	$5.57	$5.57	128,274
2019-10-02	$5.70	$5.71	$5.45	$5.56	$5.56	236,403
2019-10-01	$5.86	$5.92	$5.73	$5.74	$5.74	435,505
2019-09-30	$5.77	$5.90	$5.75	$5.84	$5.84	252,334
2019-09-27	$5.72	$5.85	$5.70	$5.79	$5.79	229,121
2019-09-26	$5.83	$5.83	$5.67	$5.74	$5.74	143,566
2019-09-25	$5.69	$5.93	$5.69	$5.87	$5.87	187,853
2019-09-24	$5.68	$5.73	$5.64	$5.73	$5.73	268,032
2019-09-23	$5.75	$5.75	$5.62	$5.67	$5.67	184,304
2019-09-20	$5.81	$5.87	$5.74	$5.78	$5.78	482,506
2019-09-19	$5.79	$5.88	$5.78	$5.82	$5.82	337,240
2019-09-18	$5.76	$5.85	$5.72	$5.84	$5.84	484,227
2019-09-17	$5.70	$5.77	$5.61	$5.75	$5.75	168,534
2019-09-16	$5.62	$5.75	$5.60	$5.74	$5.74	187,590
2019-09-13	$5.56	$5.70	$5.53	$5.63	$5.63	191,158
2019-09-12	$5.61	$5.67	$5.50	$5.62	$5.62	252,509
2019-09-11	$5.34	$5.60	$5.30	$5.60	$5.60	307,836
2019-09-10	$5.30	$5.42	$5.25	$5.32	$5.32	207,267
2019-09-09	$5.32	$5.41	$5.27	$5.31	$5.31	186,009
2019-09-06	$5.30	$5.36	$5.20	$5.31	$5.31	157,966
2019-09-05	$5.21	$5.37	$5.15	$5.27	$5.27	186,866
2019-09-04	$5.13	$5.23	$5.12	$5.14	$5.14	154,744
2019-09-03	$5.13	$5.21	$5.02	$5.07	$5.07	225,192
2019-08-30	$5.27	$5.27	$5.05	$5.17	$5.17	170,635
2019-08-29	$5.23	$5.42	$5.23	$5.23	$5.23	153,761
2019-08-28	$5.15	$5.25	$5.15	$5.19	$5.19	116,406
2019-08-27	$5.18	$5.20	$5.09	$5.14	$5.14	314,772
2019-08-26	$5.16	$5.24	$5.07	$5.13	$5.13	127,350
2019-08-23	$5.34	$5.38	$5.12	$5.12	$5.12	194,760
2019-08-22	$5.54	$5.54	$5.36	$5.37	$5.37	173,355
2019-08-21	$5.41	$5.52	$5.34	$5.51	$5.51	243,123
2019-08-20	$5.40	$5.46	$5.35	$5.38	$5.38	204,496
2019-08-19	$5.27	$5.49	$5.27	$5.40	$5.40	269,834
2019-08-16	$5.27	$5.30	$5.23	$5.25	$5.25	157,434
2019-08-15	$5.19	$5.32	$5.13	$5.22	$5.22	269,958
2019-08-14	$5.25	$5.29	$5.18	$5.26	$5.26	203,578
2019-08-13	$5.34	$5.41	$5.27	$5.31	$5.31	248,072
2019-08-12	$5.35	$5.48	$5.34	$5.34	$5.34	328,870
2019-08-09	$5.38	$5.45	$5.36	$5.39	$5.39	347,526
2019-08-08	$5.35	$5.42	$5.34	$5.41	$5.41	463,786
2019-08-07	$5.29	$5.49	$5.29	$5.36	$5.36	363,616
2019-08-06	$5.22	$5.39	$5.22	$5.38	$5.38	291,857
2019-08-05	$5.28	$5.36	$5.16	$5.22	$5.22	351,177
2019-08-02	$5.17	$5.45	$5.12	$5.36	$5.36	973,380
2019-08-01	$5.04	$5.46	$5.04	$5.10	$5.10	770,974
2019-07-31	$4.89	$5.04	$4.89	$4.92	$4.92	313,734
2019-07-30	$4.85	$4.96	$4.83	$4.91	$4.91	371,252
2019-07-29	$4.97	$5.00	$4.83	$4.88	$4.88	408,985
2019-07-26	$4.91	$4.97	$4.91	$4.91	$4.91	169,437
2019-07-25	$4.93	$4.95	$4.86	$4.89	$4.89	206,500
2019-07-24	$4.86	$4.95	$4.86	$4.91	$4.91	199,925
2019-07-23	$4.92	$4.94	$4.86	$4.87	$4.87	153,280
2019-07-22	$4.91	$5.00	$4.86	$4.90	$4.90	419,488
2019-07-19	$4.85	$4.93	$4.82	$4.91	$4.91	136,419
2019-07-18	$4.90	$4.95	$4.87	$4.88	$4.88	132,862
2019-07-17	$4.92	$4.96	$4.88	$4.90	$4.90	178,758
2019-07-16	$4.99	$5.06	$4.92	$4.92	$4.92	307,965
2019-07-15	$5.02	$5.05	$4.95	$4.99	$4.99	104,477
2019-07-12	$4.90	$5.06	$4.90	$5.02	$5.02	247,697
2019-07-11	$4.97	$5.02	$4.86	$4.91	$4.91	182,117
2019-07-10	$4.91	$4.99	$4.86	$4.97	$4.97	178,451
2019-07-09	$4.86	$4.89	$4.82	$4.86	$4.86	173,393
2019-07-08	$4.89	$4.89	$4.79	$4.86	$4.86	191,484
2019-07-05	$4.90	$4.92	$4.81	$4.90	$4.90	139,417
2019-07-03	$4.92	$5.00	$4.89	$4.91	$4.91	158,824
2019-07-02	$4.99	$5.01	$4.87	$4.92	$4.92	203,947
2019-07-01	$4.90	$5.01	$4.86	$4.97	$4.97	231,067
2019-06-28	$4.89	$4.99	$4.87	$4.89	$4.89	934,160
2019-06-27	$4.83	$4.89	$4.82	$4.89	$4.89	139,514
2019-06-26	$4.73	$4.86	$4.73	$4.82	$4.82	252,120
2019-06-25	$4.75	$4.77	$4.67	$4.69	$4.69	258,077
2019-06-24	$4.67	$4.77	$4.66	$4.75	$4.75	220,498
2019-06-21	$4.74	$4.77	$4.63	$4.66	$4.66	1,377,656
2019-06-20	$4.76	$4.85	$4.76	$4.77	$4.77	211,475
2019-06-19	$4.73	$4.77	$4.66	$4.69	$4.69	204,472
2019-06-18	$4.62	$4.80	$4.57	$4.76	$4.76	157,345
2019-06-17	$4.70	$4.76	$4.58	$4.62	$4.62	232,043
2019-06-14	$4.74	$4.75	$4.65	$4.69	$4.69	260,758
2019-06-13	$4.65	$4.77	$4.65	$4.76	$4.76	331,804
2019-06-12	$4.56	$4.66	$4.52	$4.63	$4.63	329,061
2019-06-11	$4.40	$4.57	$4.39	$4.55	$4.55	250,067
2019-06-10	$4.32	$4.47	$4.32	$4.39	$4.39	153,161
2019-06-07	$4.32	$4.36	$4.28	$4.32	$4.32	125,839
2019-06-06	$4.36	$4.40	$4.23	$4.30	$4.30	446,768
2019-06-05	$4.47	$4.47	$4.36	$4.37	$4.37	179,072
2019-06-04	$4.33	$4.47	$4.26	$4.45	$4.45	197,189
2019-06-03	$4.25	$4.35	$4.25	$4.31	$4.31	293,005
2019-05-31	$4.37	$4.37	$4.25	$4.27	$4.27	385,179
2019-05-30	$4.45	$4.49	$4.34	$4.41	$4.41	258,374
2019-05-29	$4.52	$4.56	$4.39	$4.45	$4.45	461,568
2019-05-28	$4.63	$4.66	$4.52	$4.55	$4.55	139,846
2019-05-24	$4.66	$4.75	$4.61	$4.62	$4.62	395,136
2019-05-23	$4.77	$4.82	$4.59	$4.63	$4.63	270,680
2019-05-22	$4.92	$4.96	$4.77	$4.79	$4.79	239,494
2019-05-21	$4.89	$4.99	$4.89	$4.96	$4.96	294,483
2019-05-20	$4.86	$4.90	$4.83	$4.88	$4.88	189,060
2019-05-17	$5.14	$5.17	$4.88	$4.89	$4.89	273,656
2019-05-16	$5.23	$5.26	$5.12	$5.18	$5.18	878,448
2019-05-15	$4.85	$5.18	$4.85	$5.15	$5.15	589,998
2019-05-14	$4.80	$4.94	$4.74	$4.92	$4.92	987,056
2019-05-13	$4.76	$4.85	$4.68	$4.74	$4.74	272,534
2019-05-10	$4.78	$4.88	$4.74	$4.83	$4.83	435,993
2019-05-09	$4.71	$4.76	$4.52	$4.73	$4.73	423,429
2019-05-08	$4.75	$4.75	$4.61	$4.71	$4.71	745,075
2019-05-07	$4.67	$4.77	$4.64	$4.74	$4.74	434,425
2019-05-06	$4.69	$4.75	$4.61	$4.73	$4.73	494,952
2019-05-03	$4.90	$4.99	$4.52	$4.74	$4.74	1,022,410
2019-05-02	$5.35	$5.38	$5.29	$5.32	$5.32	390,859
2019-05-01	$5.39	$5.42	$5.32	$5.36	$5.36	145,625
2019-04-30	$5.40	$5.51	$5.30	$5.36	$5.36	279,100
2019-04-29	$5.40	$5.48	$5.30	$5.40	$5.40	124,672
2019-04-26	$5.32	$5.55	$5.30	$5.40	$5.40	361,193
2019-04-25	$5.33	$5.36	$5.14	$5.29	$5.29	126,566
2019-04-24	$5.33	$5.41	$5.32	$5.34	$5.34	119,098
2019-04-23	$5.24	$5.38	$5.20	$5.34	$5.34	317,139
2019-04-22	$5.19	$5.26	$5.04	$5.24	$5.24	372,868
2019-04-18	$5.15	$5.22	$5.15	$5.22	$5.22	280,513
2019-04-17	$5.15	$5.20	$5.07	$5.17	$5.17	174,500
2019-04-16	$5.15	$5.27	$5.11	$5.12	$5.12	160,716
2019-04-15	$5.11	$5.21	$5.11	$5.16	$5.16	231,074
2019-04-12	$5.20	$5.22	$5.10	$5.11	$5.11	250,067
2019-04-11	$5.21	$5.26	$5.15	$5.18	$5.18	197,501
2019-04-10	$5.15	$5.25	$5.15	$5.20	$5.20	290,059
2019-04-09	$5.16	$5.22	$5.12	$5.13	$5.13	388,678
2019-04-08	$5.15	$5.23	$5.11	$5.18	$5.18	161,330
2019-04-05	$5.22	$5.25	$5.16	$5.19	$5.19	365,666
2019-04-04	$5.17	$5.22	$5.10	$5.20	$5.20	350,287
2019-04-03	$5.18	$5.29	$5.15	$5.17	$5.17	443,192
2019-04-02	$5.19	$5.27	$5.13	$5.16	$5.16	396,392
2019-04-01	$5.16	$5.23	$5.13	$5.18	$5.18	413,854
2019-03-29	$5.16	$5.24	$5.11	$5.15	$5.15	600,419
2019-03-28	$5.10	$5.17	$5.05	$5.11	$5.11	232,089
2019-03-27	$5.21	$5.23	$5.01	$5.07	$5.07	291,315
2019-03-26	$5.10	$5.21	$5.07	$5.21	$5.21	237,750
2019-03-25	$5.02	$5.10	$4.93	$5.08	$5.08	219,447
2019-03-22	$5.20	$5.25	$5.02	$5.02	$5.02	267,824
2019-03-21	$5.16	$5.24	$5.16	$5.23	$5.23	302,000
2019-03-20	$5.20	$5.27	$5.16	$5.17	$5.17	229,685
2019-03-19	$5.27	$5.34	$5.23	$5.24	$5.24	220,708
2019-03-18	$5.21	$5.27	$5.17	$5.26	$5.26	166,917
2019-03-15	$5.17	$5.24	$5.14	$5.22	$5.22	510,311
2019-03-14	$5.16	$5.20	$5.08	$5.13	$5.13	155,954
2019-03-13	$5.09	$5.17	$5.06	$5.15	$5.15	318,168
2019-03-12	$5.11	$5.15	$5.05	$5.09	$5.09	280,386
2019-03-11	$4.99	$5.13	$4.95	$5.11	$5.11	706,037
2019-03-08	$4.97	$5.03	$4.92	$4.97	$4.97	260,600
2019-03-07	$5.08	$5.13	$5.00	$5.00	$5.00	220,489
2019-03-06	$5.18	$5.18	$5.01	$5.09	$5.09	224,093
2019-03-05	$5.20	$5.27	$5.10	$5.18	$5.18	145,542
2019-03-04	$5.05	$5.28	$5.05	$5.19	$5.19	346,327
2019-03-01	$5.19	$5.22	$5.03	$5.05	$5.05	479,665
2019-02-28	$5.33	$5.35	$5.14	$5.15	$5.15	449,045
2019-02-27	$5.31	$5.38	$5.29	$5.33	$5.33	267,767
2019-02-26	$5.27	$5.46	$5.25	$5.32	$5.32	822,491
2019-02-25	$5.62	$5.78	$5.20	$5.26	$5.26	1,034,375
2019-02-22	$5.38	$5.60	$5.28	$5.56	$5.56	431,179
2019-02-21	$5.65	$5.93	$5.21	$5.36	$5.36	784,363
2019-02-20	$6.14	$6.23	$5.95	$6.07	$6.07	354,908
2019-02-19	$5.80	$6.56	$5.80	$6.15	$6.15	880,589
2019-02-15	$5.67	$5.87	$5.61	$5.82	$5.82	365,201
2019-02-14	$5.54	$5.75	$5.54	$5.67	$5.67	380,909
2019-02-13	$5.44	$5.66	$5.43	$5.57	$5.57	337,791
2019-02-12	$5.43	$5.53	$5.40	$5.44	$5.44	178,897
2019-02-11	$5.45	$5.47	$5.32	$5.43	$5.43	139,686
2019-02-08	$5.36	$5.47	$5.36	$5.41	$5.41	91,828
2019-02-07	$5.43	$5.46	$5.30	$5.37	$5.37	137,372
2019-02-06	$5.49	$5.55	$5.45	$5.49	$5.49	188,156
2019-02-05	$5.60	$5.65	$5.49	$5.49	$5.49	159,414
2019-02-04	$5.65	$5.67	$5.53	$5.61	$5.61	491,892
2019-02-01	$5.63	$5.65	$5.52	$5.60	$5.60	282,470
2019-01-31	$5.57	$5.61	$5.52	$5.58	$5.58	380,580
2019-01-30	$5.61	$5.61	$5.50	$5.54	$5.54	254,431
2019-01-29	$5.47	$5.62	$5.47	$5.55	$5.55	413,379
2019-01-28	$5.60	$5.60	$5.47	$5.48	$5.48	252,632
2019-01-25	$5.56	$5.71	$5.55	$5.57	$5.57	219,510
2019-01-24	$5.53	$5.66	$5.49	$5.55	$5.55	246,715
2019-01-23	$5.56	$5.68	$5.49	$5.52	$5.52	230,651
2019-01-22	$5.53	$5.68	$5.49	$5.53	$5.53	217,827
2019-01-18	$5.75	$5.77	$5.58	$5.67	$5.67	221,398
2019-01-17	$5.59	$5.70	$5.45	$5.65	$5.65	168,252
2019-01-16	$5.70	$5.76	$5.50	$5.62	$5.62	249,176
2019-01-15	$5.42	$5.80	$5.42	$5.69	$5.69	358,059
2019-01-14	$5.23	$5.41	$5.21	$5.34	$5.34	236,760
2019-01-11	$5.20	$5.31	$5.20	$5.26	$5.26	118,181
2019-01-10	$5.28	$5.34	$5.18	$5.23	$5.23	207,403
2019-01-09	$5.41	$5.47	$5.28	$5.31	$5.31	116,754
2019-01-08	$5.20	$5.38	$5.20	$5.36	$5.36	228,554
2019-01-07	$5.06	$5.27	$4.99	$5.20	$5.20	133,089
2019-01-04	$5.02	$5.15	$4.98	$5.08	$5.08	165,661
2019-01-03	$5.14	$5.23	$4.95	$4.95	$4.95	140,731
2019-01-02	$4.74	$5.19	$4.64	$5.17	$5.17	286,961
2018-12-31	$5.08	$5.10	$4.65	$4.82	$4.82	822,924
2018-12-28	$5.14	$5.19	$4.99	$5.09	$5.09	236,229
2018-12-27	$4.82	$5.25	$4.82	$5.12	$5.12	650,496
2018-12-26	$4.75	$4.91	$4.62	$4.88	$4.88	291,233
2018-12-24	$4.81	$4.87	$4.73	$4.78	$4.78	122,614
2018-12-21	$5.03	$5.08	$4.76	$4.82	$4.82	594,107
2018-12-20	$5.07	$5.14	$4.96	$5.03	$5.03	168,498
2018-12-19	$5.12	$5.21	$5.01	$5.07	$5.07	233,562
2018-12-18	$5.25	$5.29	$5.09	$5.12	$5.12	186,807
2018-12-17	$5.38	$5.38	$5.13	$5.19	$5.19	271,328
2018-12-14	$5.42	$5.46	$5.30	$5.37	$5.37	175,579
2018-12-13	$5.53	$5.56	$5.44	$5.47	$5.47	285,850
2018-12-12	$5.27	$5.55	$5.24	$5.53	$5.53	222,031
2018-12-11	$5.29	$5.31	$5.14	$5.23	$5.23	203,860
2018-12-10	$5.08	$5.24	$5.05	$5.23	$5.23	254,448
2018-12-07	$5.20	$5.33	$5.05	$5.09	$5.09	161,293
2018-12-06	$5.10	$5.22	$5.05	$5.21	$5.21	239,457
2018-12-04	$5.39	$5.45	$5.19	$5.19	$5.19	355,334
2018-12-03	$5.45	$5.56	$5.30	$5.38	$5.38	267,037
2018-11-30	$5.50	$5.60	$5.27	$5.34	$5.34	374,253
2018-11-29	$5.48	$5.60	$5.45	$5.54	$5.54	258,742
2018-11-28	$5.55	$5.57	$5.33	$5.48	$5.48	297,174
2018-11-27	$5.63	$5.69	$5.52	$5.53	$5.53	212,234
2018-11-26	$5.75	$5.77	$5.59	$5.61	$5.61	270,810
2018-11-23	$5.68	$5.87	$5.64	$5.72	$5.72	123,741
2018-11-21	$5.83	$5.91	$5.66	$5.74	$5.74	242,751
2018-11-20	$5.62	$5.83	$5.60	$5.76	$5.76	332,308
2018-11-19	$5.75	$5.84	$5.69	$5.72	$5.72	338,906
2018-11-16	$5.84	$5.94	$5.66	$5.74	$5.74	729,952
2018-11-15	$6.11	$6.24	$5.90	$5.91	$5.91	366,857
2018-11-14	$6.28	$6.38	$5.95	$6.12	$6.12	462,685
2018-11-13	$6.15	$6.55	$4.96	$6.20	$6.20	4,410,144
2018-11-12	$6.77	$6.77	$6.61	$6.63	$6.63	360,576
2018-11-09	$6.90	$7.00	$6.71	$6.75	$6.75	320,393
2018-11-08	$6.82	$7.00	$6.57	$6.93	$6.93	313,889
2018-11-07	$6.84	$6.92	$6.71	$6.80	$6.80	395,778
2018-11-06	$6.65	$6.92	$6.60	$6.77	$6.77	219,401
2018-11-05	$6.76	$6.82	$6.63	$6.71	$6.71	160,023
2018-11-02	$6.72	$6.83	$6.52	$6.75	$6.75	262,169
2018-11-01	$6.72	$6.89	$6.65	$6.75	$6.75	306,614
2018-10-31	$6.92	$7.20	$6.31	$6.80	$6.80	1,179,327
2018-10-30	$5.47	$5.76	$5.47	$5.65	$5.65	424,256
2018-10-29	$5.55	$5.75	$5.45	$5.49	$5.49	167,799
2018-10-26	$5.61	$5.68	$5.44	$5.53	$5.53	172,396
2018-10-25	$5.65	$5.78	$5.57	$5.63	$5.63	169,505
2018-10-24	$5.88	$6.00	$5.60	$5.61	$5.61	166,533
2018-10-23	$5.75	$5.88	$5.64	$5.86	$5.86	170,035
2018-10-22	$5.75	$5.92	$5.65	$5.86	$5.86	257,561
2018-10-19	$5.71	$5.86	$5.60	$5.65	$5.65	184,756
2018-10-18	$5.87	$5.93	$5.68	$5.72	$5.72	182,079
2018-10-17	$5.95	$5.98	$5.82	$5.88	$5.88	97,319
2018-10-16	$5.80	$6.07	$5.76	$5.99	$5.99	122,608
2018-10-15	$5.80	$5.83	$5.72	$5.73	$5.73	309,295
2018-10-12	$5.98	$6.08	$5.79	$5.82	$5.82	273,921
2018-10-11	$5.89	$6.14	$5.81	$5.85	$5.85	184,831
2018-10-10	$6.20	$6.38	$5.95	$5.95	$5.95	318,753
2018-10-09	$6.32	$6.36	$6.21	$6.23	$6.23	263,308
2018-10-08	$6.51	$6.60	$6.33	$6.35	$6.35	268,740
2018-10-05	$6.69	$6.69	$6.45	$6.51	$6.51	147,867
2018-10-04	$6.77	$6.77	$6.65	$6.70	$6.70	91,097
2018-10-03	$6.71	$6.78	$6.63	$6.78	$6.78	102,400
2018-10-02	$6.77	$6.80	$6.67	$6.68	$6.68	102,875
2018-10-01	$6.83	$6.89	$6.76	$6.79	$6.79	134,901
2018-09-28	$6.77	$6.84	$6.70	$6.83	$6.83	114,549
2018-09-27	$6.83	$6.86	$6.77	$6.78	$6.78	92,698
2018-09-26	$6.99	$7.00	$6.78	$6.80	$6.80	132,406
2018-09-25	$7.03	$7.09	$6.95	$6.97	$6.97	98,969
2018-09-24	$7.05	$7.09	$6.94	$7.03	$7.03	204,413
2018-09-21	$6.88	$7.05	$6.82	$7.04	$7.04	696,078
2018-09-20	$6.84	$6.95	$6.78	$6.87	$6.87	106,988
2018-09-19	$6.80	$6.87	$6.74	$6.79	$6.79	134,875
2018-09-18	$6.81	$6.92	$6.79	$6.81	$6.81	146,827
2018-09-17	$6.68	$6.88	$6.63	$6.79	$6.79	188,412
2018-09-14	$6.73	$6.78	$6.66	$6.67	$6.67	132,912
2018-09-13	$6.67	$6.82	$6.61	$6.72	$6.72	124,983
2018-09-12	$6.77	$6.77	$6.65	$6.67	$6.67	94,516
2018-09-11	$6.80	$6.85	$6.65	$6.77	$6.77	146,146
2018-09-10	$6.84	$6.94	$6.74	$6.78	$6.78	98,624
2018-09-07	$6.91	$6.93	$6.75	$6.84	$6.84	157,144
2018-09-06	$6.94	$7.03	$6.88	$6.91	$6.91	137,388
2018-09-05	$6.72	$6.99	$6.60	$6.96	$6.96	437,830
2018-09-04	$6.92	$6.98	$6.71	$6.75	$6.75	330,382
2018-08-31	$6.91	$7.09	$6.80	$6.92	$6.92	264,965
2018-08-30	$7.15	$7.15	$6.90	$6.91	$6.91	233,670
2018-08-29	$7.15	$7.16	$7.02	$7.07	$7.07	198,974
2018-08-28	$7.18	$7.20	$7.10	$7.13	$7.13	171,136
2018-08-27	$7.47	$7.63	$7.06	$7.14	$7.14	479,264
2018-08-24	$7.72	$7.80	$7.62	$7.63	$7.63	179,858
2018-08-23	$7.59	$7.88	$7.55	$7.70	$7.70	203,490
2018-08-22	$7.76	$7.89	$7.47	$7.59	$7.59	653,466
2018-08-21	$7.65	$7.83	$7.65	$7.78	$7.78	232,532
2018-08-20	$7.55	$7.79	$7.46	$7.66	$7.66	402,624
2018-08-17	$7.55	$7.66	$7.44	$7.49	$7.49	268,871
2018-08-16	$7.59	$7.68	$7.56	$7.59	$7.59	204,766
2018-08-15	$7.65	$7.75	$7.39	$7.52	$7.52	442,713
2018-08-14	$7.23	$7.69	$7.19	$7.57	$7.57	1,320,098
2018-08-13	$7.46	$7.66	$7.15	$7.24	$7.24	714,386
2018-08-10	$6.97	$7.01	$6.91	$6.99	$6.99	140,117
2018-08-09	$6.92	$7.03	$6.80	$6.97	$6.97	164,196
2018-08-08	$6.86	$6.99	$6.76	$6.95	$6.95	211,786
2018-08-07	$6.97	$7.04	$6.71	$6.84	$6.84	324,096
2018-08-06	$6.91	$7.12	$6.91	$6.95	$6.95	109,198
2018-08-03	$7.03	$7.04	$6.88	$6.93	$6.93	162,072
2018-08-02	$6.97	$7.13	$6.91	$7.04	$7.04	278,687
2018-08-01	$7.47	$7.47	$6.82	$6.96	$6.96	454,528
2018-07-31	$7.39	$7.45	$6.36	$6.79	$6.79	514,944
2018-07-30	$7.10	$7.22	$7.06	$7.14	$7.14	149,769
2018-07-27	$7.33	$7.33	$7.06	$7.10	$7.10	207,341
2018-07-26	$7.29	$7.38	$7.22	$7.28	$7.28	142,678
2018-07-25	$7.28	$7.37	$7.17	$7.30	$7.30	186,143
2018-07-24	$7.26	$7.31	$7.11	$7.30	$7.30	138,863
2018-07-23	$7.15	$7.36	$7.00	$7.22	$7.22	187,759
2018-07-20	$7.12	$7.18	$7.01	$7.13	$7.13	133,276
2018-07-19	$7.17	$7.23	$7.10	$7.14	$7.14	101,018
2018-07-18	$7.29	$7.29	$7.07	$7.17	$7.17	181,231
2018-07-17	$7.29	$7.36	$7.27	$7.29	$7.29	118,776
2018-07-16	$7.35	$7.35	$7.19	$7.30	$7.30	181,003
2018-07-13	$7.41	$7.47	$7.30	$7.36	$7.36	101,767
2018-07-12	$7.34	$7.46	$7.28	$7.42	$7.42	170,297
2018-07-11	$7.38	$7.47	$7.19	$7.31	$7.31	217,390
2018-07-10	$7.40	$7.52	$7.37	$7.42	$7.42	171,722
2018-07-09	$7.43	$7.55	$7.37	$7.39	$7.39	173,025
2018-07-06	$7.26	$7.43	$7.26	$7.38	$7.38	176,648
2018-07-05	$7.22	$7.35	$7.21	$7.31	$7.31	188,813
2018-07-03	$7.29	$7.33	$7.15	$7.18	$7.18	122,468
2018-07-02	$7.09	$7.25	$6.92	$7.25	$7.25	182,174
2018-06-29	$7.07	$7.18	$6.99	$7.12	$7.12	292,515
2018-06-28	$6.99	$7.09	$6.52	$7.04	$7.04	257,401
2018-06-27	$6.99	$7.28	$6.72	$7.00	$7.00	253,580
2018-06-26	$6.53	$7.11	$6.52	$7.02	$7.02	414,404
2018-06-25	$6.57	$6.64	$6.36	$6.52	$6.52	431,407
2018-06-22	$6.55	$6.65	$6.44	$6.60	$6.60	988,076
2018-06-21	$6.66	$6.66	$6.45	$6.56	$6.56	334,354
2018-06-20	$6.55	$6.72	$6.48	$6.64	$6.64	269,606
2018-06-19	$6.50	$6.58	$6.39	$6.54	$6.54	225,036
2018-06-18	$6.55	$6.61	$6.50	$6.53	$6.53	235,218
2018-06-15	$6.69	$6.80	$6.59	$6.60	$6.60	244,838
2018-06-14	$6.69	$6.80	$6.65	$6.73	$6.73	256,900
2018-06-13	$6.63	$6.78	$6.60	$6.65	$6.65	211,055
2018-06-12	$6.36	$6.66	$6.36	$6.66	$6.66	244,930
2018-06-11	$6.15	$6.41	$6.15	$6.33	$6.33	283,590
2018-06-08	$6.16	$6.22	$6.09	$6.13	$6.13	201,208
2018-06-07	$6.22	$6.27	$6.13	$6.16	$6.16	162,875
2018-06-06	$6.21	$6.25	$6.17	$6.21	$6.21	114,924
2018-06-05	$6.17	$6.29	$6.14	$6.19	$6.19	203,896
2018-06-04	$6.14	$6.25	$6.14	$6.17	$6.17	170,235
2018-06-01	$6.10	$6.22	$6.10	$6.13	$6.13	259,103
2018-05-31	$6.01	$6.13	$6.00	$6.06	$6.06	338,522
2018-05-30	$5.83	$6.01	$5.83	$5.98	$5.98	280,968
2018-05-29	$5.77	$5.85	$5.72	$5.80	$5.80	132,673
2018-05-25	$5.75	$5.83	$5.70	$5.81	$5.81	261,585
2018-05-24	$5.76	$5.79	$5.65	$5.78	$5.78	159,603
2018-05-23	$5.51	$5.79	$5.51	$5.77	$5.77	198,743
2018-05-22	$5.52	$5.56	$5.46	$5.51	$5.51	262,419
2018-05-21	$5.44	$5.52	$5.42	$5.51	$5.51	178,911
2018-05-18	$5.52	$5.58	$5.41	$5.42	$5.42	129,704
2018-05-17	$5.50	$5.56	$5.46	$5.48	$5.48	207,860
2018-05-16	$5.54	$5.62	$5.47	$5.50	$5.50	314,688
2018-05-15	$5.68	$5.71	$5.55	$5.55	$5.55	283,626
2018-05-14	$5.70	$5.77	$5.67	$5.69	$5.69	236,203
2018-05-11	$5.75	$5.85	$5.69	$5.70	$5.70	198,573
2018-05-10	$5.86	$5.86	$5.75	$5.77	$5.77	285,754
2018-05-09	$5.80	$5.87	$5.66	$5.86	$5.86	195,076
2018-05-08	$5.86	$5.90	$5.74	$5.82	$5.82	224,765
2018-05-07	$5.93	$6.04	$5.83	$5.84	$5.84	232,728
2018-05-04	$5.71	$5.93	$5.66	$5.89	$5.89	284,390
2018-05-03	$5.75	$5.78	$5.61	$5.73	$5.73	341,519
2018-05-02	$5.75	$5.86	$5.70	$5.78	$5.78	288,128
2018-05-01	$5.81	$5.86	$5.74	$5.77	$5.77	303,280
2018-04-30	$5.75	$5.85	$5.66	$5.82	$5.82	616,267
2018-04-27	$5.71	$5.76	$5.61	$5.75	$5.75	321,833
2018-04-26	$5.50	$5.77	$5.50	$5.69	$5.69	662,127
2018-04-25	$5.43	$5.43	$5.35	$5.43	$5.43	161,573
2018-04-24	$5.30	$5.59	$5.30	$5.46	$5.46	209,256
2018-04-23	$5.37	$5.40	$5.26	$5.30	$5.30	331,925
2018-04-20	$5.32	$5.41	$5.32	$5.35	$5.35	166,601
2018-04-19	$5.35	$5.43	$5.34	$5.35	$5.35	223,725
2018-04-18	$5.36	$5.40	$5.32	$5.36	$5.36	218,553
2018-04-17	$5.37	$5.40	$5.33	$5.38	$5.38	363,138
2018-04-16	$5.30	$5.36	$5.28	$5.35	$5.35	218,333
2018-04-13	$5.31	$5.37	$5.26	$5.27	$5.27	195,780
2018-04-12	$5.23	$5.36	$5.19	$5.30	$5.30	217,875
2018-04-11	$5.09	$5.31	$5.09	$5.21	$5.21	361,970
2018-04-10	$5.06	$5.15	$5.03	$5.11	$5.11	227,323
2018-04-09	$5.04	$5.24	$4.99	$5.00	$5.00	303,082
2018-04-06	$5.11	$5.23	$5.00	$5.03	$5.03	258,188
2018-04-05	$5.03	$5.15	$5.03	$5.14	$5.14	294,310
2018-04-04	$4.99	$5.06	$4.99	$5.01	$5.01	537,468
2018-04-03	$5.05	$5.09	$4.97	$5.05	$5.05	332,956
2018-04-02	$5.10	$5.18	$4.98	$5.02	$5.02	353,475
2018-03-29	$5.10	$5.13	$5.04	$5.10	$5.10	449,992
2018-03-28	$5.18	$5.24	$5.07	$5.08	$5.08	483,600
2018-03-27	$5.28	$5.30	$5.16	$5.19	$5.19	356,001
2018-03-26	$5.25	$5.35	$5.23	$5.25	$5.25	351,020
2018-03-23	$5.27	$5.31	$5.17	$5.19	$5.19	421,212
2018-03-22	$5.31	$5.40	$5.25	$5.27	$5.27	415,690
2018-03-21	$5.25	$5.41	$5.21	$5.35	$5.35	394,587
2018-03-20	$5.30	$5.30	$5.10	$5.23	$5.23	672,520
2018-03-19	$5.10	$5.30	$5.01	$5.25	$5.25	1,079,673
2018-03-16	$5.12	$5.29	$5.06	$5.12	$5.12	6,186,691
2018-03-15	$5.18	$5.25	$5.08	$5.12	$5.12	1,114,747
2018-03-14	$5.33	$5.33	$5.07	$5.16	$5.16	1,090,799
2018-03-13	$5.36	$5.47	$5.22	$5.28	$5.28	1,192,188
2018-03-12	$5.82	$5.96	$5.25	$5.27	$5.27	2,641,542
2018-03-09	$5.82	$5.97	$5.72	$5.81	$5.81	468,460
2018-03-08	$5.88	$5.95	$5.79	$5.81	$5.81	394,248
2018-03-07	$5.67	$5.86	$5.65	$5.84	$5.84	415,089
2018-03-06	$5.67	$5.76	$5.60	$5.70	$5.70	493,254
2018-03-05	$5.88	$5.98	$5.46	$5.68	$5.68	790,913
2018-03-02	$5.90	$6.00	$5.80	$5.86	$5.86	478,266
2018-03-01	$6.75	$6.83	$5.81	$5.97	$5.97	923,879
2018-02-28	$6.65	$6.79	$6.45	$6.48	$6.48	445,028
2018-02-27	$6.86	$6.91	$6.57	$6.60	$6.60	540,520
2018-02-26	$6.68	$6.93	$6.68	$6.84	$6.84	232,843
2018-02-23	$6.71	$6.83	$6.59	$6.67	$6.67	231,661
2018-02-22	$6.93	$6.98	$6.71	$6.73	$6.73	171,701
2018-02-21	$7.06	$7.20	$6.88	$6.89	$6.89	177,122
2018-02-20	$7.03	$7.20	$6.98	$7.04	$7.04	249,739
2018-02-16	$7.00	$7.20	$6.90	$7.08	$7.08	197,560
2018-02-15	$7.04	$7.11	$6.93	$7.04	$7.04	212,156
2018-02-14	$6.78	$7.04	$6.75	$7.01	$7.01	632,826
2018-02-13	$6.59	$6.85	$6.52	$6.83	$6.83	373,959
2018-02-12	$6.65	$6.74	$6.51	$6.64	$6.64	160,195
2018-02-09	$6.63	$6.70	$6.42	$6.65	$6.65	396,416
2018-02-08	$6.86	$6.86	$6.58	$6.60	$6.60	179,016
2018-02-07	$6.94	$7.00	$6.85	$6.88	$6.88	216,046
2018-02-06	$6.80	$6.96	$6.67	$6.93	$6.93	382,505
2018-02-05	$6.90	$7.02	$6.71	$6.86	$6.86	353,769
2018-02-02	$6.91	$7.03	$6.89	$6.94	$6.94	317,954
2018-02-01	$6.94	$7.05	$6.92	$7.00	$7.00	216,918
2018-01-31	$7.00	$7.07	$6.93	$6.98	$6.98	170,412
2018-01-30	$6.90	$7.07	$6.85	$7.01	$7.01	301,426
2018-01-29	$6.86	$6.94	$6.79	$6.90	$6.90	235,937
2018-01-26	$6.86	$6.92	$6.79	$6.83	$6.83	240,922
2018-01-25	$6.85	$6.98	$6.71	$6.78	$6.78	354,546
2018-01-24	$6.85	$6.97	$6.77	$6.83	$6.83	364,835
2018-01-23	$6.98	$7.05	$6.82	$6.86	$6.86	354,213
2018-01-22	$6.71	$6.95	$6.71	$6.94	$6.94	385,389
2018-01-19	$6.79	$6.99	$6.75	$6.82	$6.82	547,250
2018-01-18	$7.14	$7.17	$6.78	$6.79	$6.79	413,628
2018-01-17	$7.26	$7.28	$7.10	$7.14	$7.14	349,072
2018-01-16	$7.26	$7.37	$7.01	$7.14	$7.14	541,175
2018-01-12	$7.27	$7.43	$7.25	$7.40	$7.40	321,865
2018-01-11	$7.42	$7.43	$7.23	$7.25	$7.25	335,350
2018-01-10	$7.55	$7.55	$7.36	$7.37	$7.37	236,437
2018-01-09	$7.73	$7.90	$7.57	$7.58	$7.58	120,539
2018-01-08	$7.80	$7.88	$7.67	$7.78	$7.78	182,311
2018-01-05	$7.72	$7.84	$7.66	$7.83	$7.83	163,015
2018-01-04	$7.75	$7.77	$7.68	$7.70	$7.70	179,219
2018-01-03	$7.78	$7.85	$7.71	$7.75	$7.75	119,229
2018-01-02	$7.81	$7.93	$7.72	$7.74	$7.74	309,193
2017-12-29	$7.89	$7.89	$7.68	$7.73	$7.73	619,524
2017-12-28	$7.82	$7.89	$7.77	$7.88	$7.88	131,734
2017-12-27	$7.80	$7.92	$7.77	$7.82	$7.82	179,520
2017-12-26	$7.86	$7.92	$7.61	$7.82	$7.82	145,100
2017-12-22	$7.95	$8.10	$7.90	$7.92	$7.92	115,782
2017-12-21	$8.02	$8.14	$7.97	$7.99	$7.99	161,401
2017-12-20	$7.83	$8.04	$7.83	$8.02	$8.02	286,549
2017-12-19	$7.79	$7.88	$7.70	$7.87	$7.87	406,801
2017-12-18	$7.68	$7.74	$7.60	$7.73	$7.73	396,429
2017-12-15	$7.42	$7.59	$7.41	$7.56	$7.56	724,486
2017-12-14	$8.33	$8.33	$7.30	$7.41	$7.41	752,768
2017-12-13	$8.01	$8.36	$8.01	$8.33	$8.33	412,670
2017-12-12	$7.86	$8.03	$7.61	$8.01	$8.01	226,788
2017-12-11	$7.56	$7.90	$7.56	$7.83	$7.83	171,882
2017-12-08	$7.74	$7.86	$7.54	$7.56	$7.56	285,500
2017-12-07	$7.63	$7.76	$7.57	$7.73	$7.73	213,670
2017-12-06	$7.55	$7.87	$7.55	$7.65	$7.65	334,753
2017-12-05	$7.45	$7.65	$7.45	$7.60	$7.60	224,176
2017-12-04	$7.77	$7.95	$7.50	$7.50	$7.50	294,481
2017-12-01	$7.42	$7.98	$7.42	$7.78	$7.78	423,500
2017-11-30	$8.00	$8.00	$7.52	$7.77	$7.77	487,013
2017-11-29	$7.88	$8.11	$7.48	$7.87	$7.87	194,384

Ribbon Communications Inc - New (RBBN) News Headlines

Recent Ribbon Communications Inc - New (RBBN) News

Similar Companies to Ribbon Communications Inc - New (RBBN) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Ribbon Communications Inc - New (RBBN) Exchange: NASDAQ