Sharp Corporation (SHCAY) Stock

Data as of May 6, 2024

$1.75 ($-0.06) -3.58%

Sharp Corporation - Daily Information

Click for more stock information on Sharp Corporation.

Daily Information	Data
Date	May 6, 2024
Open	$1.76
Previous Close	$1.75
High	$1.76
Low	$1.75
Adjusted Open	$1.76
Previous Adjusted Close	$1.75
Adjusted High	$1.76
Adjusted Low	$1.75

About Sharp Corporation (SHCAY)

Invest in Sharp Corporation (SHCAY)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Sharp Corporation (SHCAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-19	$1.76	$1.76	$1.75	$1.75	$1.75	7,741
2024-01-18	$1.83	$1.83	$1.78	$1.82	$1.82	5,728
2024-01-17	$1.78	$1.78	$1.75	$1.75	$1.75	33,206
2024-01-16	$1.76	$1.78	$1.76	$1.78	$1.78	4,106
2024-01-12	$1.84	$1.84	$1.79	$1.81	$1.81	5,191
2024-01-11	$1.91	$1.91	$1.77	$1.77	$1.77	2,272
2024-01-10	$1.83	$1.83	$1.75	$1.82	$1.82	5,251
2024-01-09	$1.77	$1.77	$1.75	$1.75	$1.75	2,183
2024-01-08	$1.74	$1.76	$1.74	$1.76	$1.76	2,941
2024-01-05	$1.73	$1.74	$1.73	$1.74	$1.74	1,750
2024-01-04	$1.68	$1.69	$1.66	$1.66	$1.66	1,409
2024-01-03	$1.66	$1.68	$1.66	$1.68	$1.68	935
2024-01-02	$1.73	$1.73	$1.73	$1.73	$1.73	346
2023-12-29	$1.63	$1.74	$1.63	$1.72	$1.72	3,417
2023-12-28	$1.81	$1.81	$1.69	$1.71	$1.71	10,466
2023-12-27	$1.70	$1.70	$1.69	$1.69	$1.69	1,108
2023-12-26	$1.66	$1.66	$1.66	$1.66	$1.66	2,098
2023-12-22	$1.67	$1.72	$1.62	$1.72	$1.72	1,457
2023-12-21	$1.70	$1.70	$1.68	$1.70	$1.70	3,105
2023-12-20	$1.62	$1.71	$1.62	$1.70	$1.70	2,156
2023-12-19	$1.65	$1.71	$1.65	$1.65	$1.65	18,261
2023-12-18	$1.61	$1.74	$1.61	$1.73	$1.73	1,522
2023-12-15	$1.76	$1.76	$1.76	$1.76	$1.76	213
2023-12-14	$1.70	$1.77	$1.70	$1.77	$1.77	2,127
2023-12-13	$1.72	$1.80	$1.72	$1.75	$1.75	37,745
2023-12-12	$1.68	$1.68	$1.66	$1.66	$1.66	1,735
2023-12-11	$1.60	$1.74	$1.60	$1.60	$1.60	10,362
2023-12-08	$1.59	$1.59	$1.58	$1.58	$1.58	2,766
2023-12-07	$1.54	$1.69	$1.54	$1.58	$1.58	17,943
2023-12-06	$1.52	$1.61	$1.49	$1.60	$1.60	2,035
2023-12-05	$1.49	$1.49	$1.48	$1.48	$1.48	2,199
2023-12-04	$1.50	$1.53	$1.50	$1.52	$1.52	2,906
2023-12-01	$1.52	$1.57	$1.52	$1.55	$1.55	1,238
2023-11-30	$1.52	$1.53	$1.49	$1.50	$1.50	3,341
2023-11-29	$1.52	$1.57	$1.51	$1.51	$1.51	4,624
2023-11-28	$1.54	$1.60	$1.54	$1.60	$1.60	14,507
2023-11-27	$1.67	$1.68	$1.64	$1.68	$1.68	18,937
2023-11-24	$1.68	$1.68	$1.68	$1.68	$1.68	279
2023-11-22	$1.80	$1.80	$1.65	$1.75	$1.75	6,324
2023-11-21	$1.78	$1.86	$1.78	$1.84	$1.84	85,424
2023-11-20	$1.60	$1.64	$1.60	$1.61	$1.61	8,294
2023-11-17	$1.54	$1.58	$1.54	$1.58	$1.58	4,213
2023-11-16	$1.55	$1.57	$1.51	$1.57	$1.57	23,152
2023-11-15	$1.52	$1.58	$1.52	$1.56	$1.56	29,724
2023-11-14	$1.41	$1.51	$1.41	$1.48	$1.48	5,852
2023-11-13	$1.43	$1.48	$1.41	$1.48	$1.48	5,793
2023-11-10	$1.48	$1.48	$1.48	$1.48	$1.48	894
2023-11-09	$1.45	$1.49	$1.45	$1.45	$1.45	4,503
2023-11-08	$1.53	$1.58	$1.53	$1.58	$1.58	3,183
2023-11-07	$1.56	$1.56	$1.56	$1.56	$1.56	1,529
2023-11-06	$1.54	$1.57	$1.54	$1.56	$1.56	2,352
2023-11-03	$1.54	$1.61	$1.50	$1.58	$1.58	8,600
2023-11-02	$1.51	$1.55	$1.51	$1.54	$1.54	13,118
2023-11-01	$1.44	$1.55	$1.44	$1.51	$1.51	1,736
2023-10-31	$1.53	$1.53	$1.50	$1.50	$1.50	1,202
2023-10-30	$1.50	$1.50	$1.50	$1.50	$1.50	2,700
2023-10-27	$1.52	$1.52	$1.51	$1.51	$1.51	7,137
2023-10-26	$1.44	$1.52	$1.44	$1.49	$1.49	7,009
2023-10-25	$1.43	$1.57	$1.43	$1.57	$1.57	2,323
2023-10-24	$1.42	$1.50	$1.42	$1.50	$1.50	10,893
2023-10-23	$1.51	$1.51	$1.51	$1.51	$1.51	1,019
2023-10-20	$1.51	$1.51	$1.51	$1.51	$1.51	372
2023-10-19	$1.55	$1.55	$1.52	$1.54	$1.54	1,897
2023-10-18	$1.52	$1.52	$1.51	$1.51	$1.51	598
2023-10-17	$1.60	$1.60	$1.53	$1.55	$1.55	2,897
2023-10-16	$1.55	$1.55	$1.50	$1.53	$1.53	188,266
2023-10-13	$1.56	$1.56	$1.56	$1.56	$1.56	39
2023-10-12	$1.56	$1.57	$1.52	$1.56	$1.56	13,208
2023-10-11	$1.51	$1.51	$1.46	$1.46	$1.46	21,824
2023-10-10	$1.51	$1.51	$1.46	$1.51	$1.51	23,862
2023-10-09	$1.50	$1.50	$1.50	$1.50	$1.50	5,428
2023-10-06	$1.54	$1.54	$1.50	$1.54	$1.54	102,667
2023-10-05	$1.44	$1.58	$1.44	$1.52	$1.52	1,680
2023-10-04	$1.54	$1.54	$1.49	$1.49	$1.49	5,683
2023-10-03	$1.47	$1.48	$1.46	$1.48	$1.48	5,941
2023-10-02	$1.48	$1.53	$1.48	$1.53	$1.53	1,012
2023-09-29	$1.57	$1.57	$1.57	$1.57	$1.57	1,509
2023-09-28	$1.48	$1.51	$1.47	$1.48	$1.48	25,519
2023-09-27	$1.50	$1.51	$1.50	$1.51	$1.51	2,988
2023-09-26	$1.56	$1.56	$1.43	$1.43	$1.43	11,942
2023-09-25	$1.50	$1.55	$1.50	$1.50	$1.50	6,335
2023-09-22	$1.42	$1.42	$1.42	$1.42	$1.42	923
2023-09-21	$1.47	$1.54	$1.40	$1.50	$1.50	8,718
2023-09-20	$1.42	$1.52	$1.42	$1.52	$1.52	10,205
2023-09-19	$1.56	$1.56	$1.47	$1.54	$1.54	11,721
2023-09-18	$1.50	$1.53	$1.48	$1.53	$1.53	11,320
2023-09-15	$1.54	$1.54	$1.48	$1.54	$1.54	6,271
2023-09-14	$1.48	$1.52	$1.44	$1.52	$1.52	20,741
2023-09-13	$1.49	$1.51	$1.46	$1.48	$1.48	26,335
2023-09-12	$1.48	$1.52	$1.48	$1.52	$1.52	270,744
2023-09-11	$1.46	$1.54	$1.46	$1.48	$1.48	2,964
2023-09-08	$1.51	$1.52	$1.41	$1.47	$1.47	16,690
2023-09-07	$1.54	$1.61	$1.47	$1.54	$1.54	56,176
2023-09-06	$1.56	$1.56	$1.48	$1.56	$1.56	15,656
2023-09-05	$1.53	$1.56	$1.50	$1.55	$1.55	4,342
2023-09-01	$1.50	$1.54	$1.50	$1.52	$1.52	11,416
2023-08-31	$1.40	$1.49	$1.40	$1.45	$1.45	30,962
2023-08-30	$1.56	$1.56	$1.52	$1.52	$1.52	3,009
2023-08-29	$1.49	$1.50	$1.49	$1.49	$1.49	7,860
2023-08-28	$1.49	$1.49	$1.42	$1.42	$1.42	5,089
2023-08-25	$1.49	$1.49	$1.41	$1.48	$1.48	8,042
2023-08-24	$1.44	$1.50	$1.44	$1.49	$1.49	8,266
2023-08-23	$1.47	$1.47	$1.43	$1.46	$1.46	9,398
2023-08-22	$1.38	$1.46	$1.38	$1.42	$1.42	10,164
2023-08-21	$1.38	$1.43	$1.38	$1.43	$1.43	13,514
2023-08-18	$1.43	$1.43	$1.35	$1.35	$1.35	512
2023-08-17	$1.40	$1.40	$1.38	$1.38	$1.38	13,395
2023-08-16	$1.33	$1.44	$1.33	$1.40	$1.40	12,746
2023-08-15	$1.41	$1.50	$1.41	$1.48	$1.48	18,677
2023-08-14	$1.48	$1.51	$1.48	$1.51	$1.51	20,368
2023-08-11	$1.49	$1.51	$1.49	$1.49	$1.49	426,108
2023-08-10	$1.47	$1.49	$1.42	$1.44	$1.44	15,186
2023-08-09	$1.41	$1.49	$1.41	$1.49	$1.49	16,403
2023-08-08	$1.43	$1.47	$1.40	$1.45	$1.45	20,740
2023-08-07	$1.47	$1.55	$1.47	$1.52	$1.52	11,952
2023-08-04	$1.39	$1.39	$1.39	$1.39	$1.39	1,229
2023-08-03	$1.40	$1.45	$1.38	$1.44	$1.44	11,201
2023-08-02	$1.44	$1.44	$1.40	$1.44	$1.44	40,291
2023-08-01	$1.37	$1.43	$1.35	$1.38	$1.38	10,232
2023-07-31	$1.52	$1.55	$1.46	$1.46	$1.46	3,047
2023-07-28	$1.53	$1.53	$1.40	$1.48	$1.48	6,369
2023-07-27	$1.40	$1.47	$1.40	$1.47	$1.47	57,720
2023-07-26	$1.35	$1.36	$1.35	$1.35	$1.35	9,690
2023-07-25	$1.36	$1.38	$1.32	$1.36	$1.36	11,590
2023-07-24	$1.30	$1.37	$1.30	$1.35	$1.35	29,274
2023-07-21	$1.33	$1.37	$1.31	$1.37	$1.37	15,657
2023-07-20	$1.35	$1.39	$1.33	$1.35	$1.35	10,380
2023-07-19	$1.35	$1.45	$1.34	$1.34	$1.34	12,668
2023-07-18	$1.44	$1.44	$1.39	$1.39	$1.39	3,712
2023-07-17	$1.40	$1.40	$1.31	$1.38	$1.38	4,158
2023-07-14	$1.39	$1.43	$1.37	$1.41	$1.41	12,280
2023-07-13	$1.41	$1.41	$1.33	$1.37	$1.37	17,533
2023-07-12	$1.36	$1.39	$1.32	$1.38	$1.38	53,570
2023-07-11	$1.37	$1.37	$1.34	$1.35	$1.35	41,886
2023-07-10	$1.42	$1.42	$1.32	$1.34	$1.34	11,464
2023-07-07	$1.38	$1.41	$1.33	$1.37	$1.37	17,528
2023-07-06	$1.33	$1.36	$1.33	$1.33	$1.33	33,407
2023-07-05	$1.40	$1.40	$1.35	$1.35	$1.35	24,807
2023-07-03	$1.42	$1.42	$1.41	$1.41	$1.41	10,310
2023-06-30	$1.34	$1.36	$1.34	$1.35	$1.35	16,639
2023-06-29	$1.32	$1.35	$1.32	$1.32	$1.32	17,188
2023-06-28	$1.33	$1.34	$1.32	$1.32	$1.32	13,273
2023-06-27	$1.33	$1.33	$1.32	$1.32	$1.32	67,340
2023-06-26	$1.31	$1.32	$1.30	$1.30	$1.30	24,917
2023-06-23	$1.32	$1.33	$1.30	$1.33	$1.33	40,048
2023-06-22	$1.32	$1.35	$1.32	$1.33	$1.33	32,397
2023-06-21	$1.35	$1.38	$1.35	$1.35	$1.35	48,525
2023-06-20	$1.37	$1.38	$1.36	$1.37	$1.37	47,366
2023-06-16	$1.32	$1.32	$1.30	$1.30	$1.30	10,527
2023-06-15	$1.36	$1.36	$1.32	$1.34	$1.34	176,380
2023-06-14	$1.38	$1.39	$1.34	$1.36	$1.36	15,393
2023-06-13	$1.43	$1.43	$1.39	$1.39	$1.39	71,115
2023-06-12	$1.44	$1.44	$1.40	$1.40	$1.40	20,411
2023-06-09	$1.42	$1.43	$1.41	$1.41	$1.41	95,593
2023-06-08	$1.43	$1.44	$1.42	$1.42	$1.42	44,524
2023-06-07	$1.40	$1.45	$1.39	$1.43	$1.43	109,163
2023-06-06	$1.39	$1.39	$1.36	$1.38	$1.38	98,427
2023-06-05	$1.35	$1.40	$1.35	$1.35	$1.35	77,152
2023-06-02	$1.33	$1.36	$1.31	$1.34	$1.34	35,978
2023-06-01	$1.35	$1.37	$1.33	$1.35	$1.35	112,856
2023-05-31	$1.38	$1.38	$1.34	$1.35	$1.35	135,655
2023-05-30	$1.42	$1.43	$1.42	$1.42	$1.42	26,711
2023-05-26	$1.40	$1.43	$1.40	$1.40	$1.40	32,100
2023-05-25	$1.43	$1.46	$1.43	$1.43	$1.43	74,648
2023-05-24	$1.45	$1.47	$1.44	$1.45	$1.45	13,309
2023-05-23	$1.45	$1.48	$1.45	$1.47	$1.47	35,235
2023-05-22	$1.50	$1.52	$1.50	$1.51	$1.51	16,810
2023-05-19	$1.52	$1.52	$1.49	$1.50	$1.50	23,126
2023-05-18	$1.51	$1.52	$1.49	$1.51	$1.51	30,199
2023-05-17	$1.55	$1.56	$1.48	$1.50	$1.50	8,362
2023-05-16	$1.56	$1.58	$1.55	$1.58	$1.58	7,369
2023-05-15	$1.58	$1.58	$1.55	$1.56	$1.56	15,503
2023-05-12	$1.66	$1.66	$1.63	$1.64	$1.64	9,396
2023-05-11	$1.72	$1.72	$1.70	$1.70	$1.70	1,564
2023-05-10	$1.78	$1.80	$1.76	$1.80	$1.80	137,886
2023-05-09	$1.78	$1.79	$1.76	$1.79	$1.79	4,649
2023-05-08	$1.76	$1.80	$1.76	$1.80	$1.80	5,170
2023-05-05	$1.69	$1.72	$1.69	$1.72	$1.72	41,743
2023-05-04	$1.71	$1.73	$1.69	$1.69	$1.69	12,022
2023-05-03	$1.67	$1.69	$1.67	$1.69	$1.69	15,778
2023-05-02	$1.68	$1.70	$1.65	$1.67	$1.67	12,841
2023-05-01	$1.70	$1.72	$1.67	$1.67	$1.67	9,459
2023-04-28	$1.72	$1.73	$1.71	$1.71	$1.71	7,114
2023-04-27	$1.70	$1.75	$1.70	$1.75	$1.75	1,977
2023-04-26	$1.70	$1.72	$1.70	$1.72	$1.72	7,017
2023-04-25	$1.72	$1.72	$1.68	$1.71	$1.71	25,318
2023-04-24	$1.73	$1.74	$1.73	$1.73	$1.73	8,102
2023-04-21	$1.71	$1.75	$1.71	$1.71	$1.71	7,966
2023-04-20	$1.73	$1.74	$1.72	$1.72	$1.72	8,947
2023-04-19	$1.72	$1.72	$1.72	$1.72	$1.72	12,946
2023-04-18	$1.76	$1.76	$1.76	$1.76	$1.76	3,173
2023-04-17	$1.75	$1.76	$1.75	$1.75	$1.75	7,459
2023-04-14	$1.74	$1.77	$1.74	$1.76	$1.76	7,869
2023-04-13	$1.73	$1.78	$1.73	$1.75	$1.75	11,763
2023-04-12	$1.75	$1.77	$1.75	$1.77	$1.77	22,941
2023-04-11	$1.73	$1.74	$1.73	$1.73	$1.73	27,079
2023-04-10	$1.72	$1.73	$1.69	$1.72	$1.72	35,338
2023-04-06	$1.71	$1.71	$1.71	$1.71	$1.71	803
2023-04-05	$1.73	$1.76	$1.73	$1.75	$1.75	9,428
2023-04-04	$1.75	$1.77	$1.74	$1.74	$1.74	15,200
2023-04-03	$1.70	$1.73	$1.70	$1.73	$1.73	86,683
2023-03-31	$1.72	$1.73	$1.70	$1.73	$1.73	3,259
2023-03-30	$1.74	$1.75	$1.74	$1.75	$1.75	3,986
2023-03-29	$1.75	$1.76	$1.74	$1.74	$1.74	6,215
2023-03-28	$1.76	$1.79	$1.75	$1.76	$1.76	12,887
2023-03-27	$1.75	$1.76	$1.74	$1.76	$1.76	4,892
2023-03-24	$1.76	$1.76	$1.74	$1.75	$1.75	7,355
2023-03-23	$1.74	$1.75	$1.74	$1.74	$1.74	21,426
2023-03-22	$1.72	$1.73	$1.72	$1.73	$1.73	19,510
2023-03-21	$1.70	$1.71	$1.69	$1.71	$1.71	17,143
2023-03-20	$1.67	$1.71	$1.67	$1.70	$1.70	20,220
2023-03-17	$1.68	$1.68	$1.67	$1.68	$1.68	36,321
2023-03-16	$1.69	$1.71	$1.68	$1.70	$1.70	98,571
2023-03-15	$1.68	$1.69	$1.66	$1.66	$1.66	48,389
2023-03-14	$1.69	$1.70	$1.68	$1.70	$1.70	16,886
2023-03-13	$1.70	$1.71	$1.68	$1.69	$1.69	31,874
2023-03-10	$1.70	$1.70	$1.68	$1.69	$1.69	7,224
2023-03-09	$1.68	$1.69	$1.67	$1.67	$1.67	22,585
2023-03-08	$1.69	$1.69	$1.68	$1.68	$1.68	19,772
2023-03-07	$1.70	$1.72	$1.70	$1.70	$1.70	57,538
2023-03-06	$1.69	$1.70	$1.68	$1.68	$1.68	65,566
2023-03-03	$1.65	$1.67	$1.65	$1.67	$1.67	18,543
2023-03-02	$1.63	$1.64	$1.62	$1.63	$1.63	44,413
2023-03-01	$1.67	$1.67	$1.65	$1.66	$1.66	27,803
2023-02-28	$1.67	$1.68	$1.66	$1.67	$1.67	65,562
2023-02-27	$1.69	$1.69	$1.66	$1.66	$1.66	10,194
2023-02-24	$1.66	$1.67	$1.65	$1.65	$1.65	21,743
2023-02-23	$1.69	$1.70	$1.68	$1.68	$1.68	46,845
2023-02-22	$1.69	$1.70	$1.68	$1.69	$1.69	14,163
2023-02-21	$1.74	$1.74	$1.73	$1.73	$1.73	12,797
2023-02-17	$1.74	$1.75	$1.73	$1.74	$1.74	21,845
2023-02-16	$1.72	$1.75	$1.72	$1.74	$1.74	8,392
2023-02-15	$1.73	$1.73	$1.71	$1.72	$1.72	6,538
2023-02-14	$1.72	$1.72	$1.71	$1.72	$1.72	15,566
2023-02-13	$1.76	$1.77	$1.75	$1.75	$1.75	43,326
2023-02-10	$1.78	$1.79	$1.77	$1.77	$1.77	16,912
2023-02-09	$1.73	$1.79	$1.73	$1.74	$1.74	51,998
2023-02-08	$1.75	$1.76	$1.73	$1.73	$1.73	44,082
2023-02-07	$1.93	$1.93	$1.85	$1.92	$1.92	21,723
2023-02-06	$2.03	$2.03	$2.00	$2.00	$2.00	117,098
2023-02-03	$2.02	$2.02	$1.99	$1.99	$1.99	17,171
2023-02-02	$2.08	$2.08	$2.05	$2.05	$2.05	2,765
2023-02-01	$2.04	$2.08	$2.02	$2.06	$2.06	14,468
2023-01-31	$2.02	$2.03	$2.01	$2.03	$2.03	11,092
2023-01-30	$2.00	$2.02	$2.00	$2.00	$2.00	14,123
2023-01-27	$2.00	$2.03	$2.00	$2.02	$2.02	10,470
2023-01-26	$1.99	$1.99	$1.97	$1.98	$1.98	16,953
2023-01-25	$2.00	$2.02	$2.00	$2.02	$2.02	3,410
2023-01-24	$1.96	$2.00	$1.96	$1.99	$1.99	13,615
2023-01-23	$1.94	$1.95	$1.94	$1.94	$1.94	3,854
2023-01-20	$1.95	$1.96	$1.94	$1.94	$1.94	15,115
2023-01-19	$1.92	$1.92	$1.90	$1.90	$1.90	18,055
2023-01-18	$1.91	$1.92	$1.87	$1.89	$1.89	13,027
2023-01-17	$1.89	$1.92	$1.89	$1.92	$1.92	21,516
2023-01-13	$1.86	$1.87	$1.85	$1.87	$1.87	6,282
2023-01-12	$1.82	$1.86	$1.82	$1.85	$1.85	28,079
2023-01-11	$1.85	$1.85	$1.83	$1.83	$1.83	1,166
2023-01-10	$1.79	$1.83	$1.79	$1.82	$1.82	10,196
2023-01-09	$1.83	$1.84	$1.83	$1.83	$1.83	2,550
2023-01-06	$1.80	$1.83	$1.80	$1.80	$1.80	6,927
2023-01-05	$1.75	$1.77	$1.75	$1.75	$1.75	14,904
2023-01-04	$1.81	$1.81	$1.77	$1.79	$1.79	127,763
2023-01-03	$1.75	$1.76	$1.73	$1.75	$1.75	14,037
2022-12-30	$1.76	$1.76	$1.74	$1.75	$1.75	11,982
2022-12-29	$1.75	$1.77	$1.75	$1.77	$1.77	15,505
2022-12-28	$1.73	$1.75	$1.72	$1.74	$1.74	16,934
2022-12-27	$1.70	$1.75	$1.68	$1.75	$1.75	61,579
2022-12-23	$1.71	$1.72	$1.70	$1.71	$1.71	15,532
2022-12-22	$1.75	$1.77	$1.73	$1.76	$1.76	34,034
2022-12-21	$1.76	$1.77	$1.75	$1.77	$1.77	33,533
2022-12-20	$1.77	$1.78	$1.75	$1.77	$1.77	86,832
2022-12-19	$1.72	$1.73	$1.70	$1.72	$1.72	48,874
2022-12-16	$1.75	$1.75	$1.73	$1.75	$1.75	33,529
2022-12-15	$1.76	$1.77	$1.75	$1.77	$1.77	8,975
2022-12-14	$1.84	$1.84	$1.81	$1.82	$1.82	20,426
2022-12-13	$1.82	$1.85	$1.81	$1.81	$1.81	17,251
2022-12-12	$1.83	$1.85	$1.83	$1.85	$1.85	14,042
2022-12-09	$1.84	$1.84	$1.82	$1.82	$1.82	9,816
2022-12-08	$1.81	$1.83	$1.80	$1.81	$1.81	52,436
2022-12-07	$1.78	$1.79	$1.77	$1.77	$1.77	49,355
2022-12-06	$1.79	$1.79	$1.77	$1.79	$1.79	13,642
2022-12-05	$1.85	$1.85	$1.77	$1.79	$1.79	83,602
2022-12-02	$1.81	$1.82	$1.80	$1.82	$1.82	6,994
2022-12-01	$1.75	$1.76	$1.72	$1.76	$1.76	27,498
2022-11-30	$1.70	$1.73	$1.69	$1.73	$1.73	55,888
2022-11-29	$1.71	$1.72	$1.69	$1.71	$1.71	13,781
2022-11-28	$1.64	$1.71	$1.64	$1.70	$1.70	54,653
2022-11-25	$1.74	$1.74	$1.70	$1.70	$1.70	11,475
2022-11-23	$1.69	$1.71	$1.69	$1.71	$1.71	19,393
2022-11-22	$1.69	$1.69	$1.67	$1.69	$1.69	37,789
2022-11-21	$1.70	$1.70	$1.69	$1.70	$1.70	10,409
2022-11-18	$1.67	$1.74	$1.67	$1.73	$1.73	24,906
2022-11-17	$1.72	$1.74	$1.71	$1.74	$1.74	18,610
2022-11-16	$1.64	$1.72	$1.64	$1.71	$1.71	13,633
2022-11-15	$1.73	$1.75	$1.73	$1.75	$1.75	104,078
2022-11-14	$1.69	$1.73	$1.69	$1.73	$1.73	13,188
2022-11-11	$1.65	$1.68	$1.65	$1.67	$1.67	42,244
2022-11-10	$1.55	$1.55	$1.53	$1.55	$1.55	44,288
2022-11-09	$1.56	$1.56	$1.50	$1.50	$1.50	118,084
2022-11-08	$1.50	$1.51	$1.49	$1.49	$1.49	84,347
2022-11-07	$1.42	$1.43	$1.41	$1.41	$1.41	67,534
2022-11-04	$1.38	$1.44	$1.38	$1.40	$1.40	306,914
2022-11-03	$1.43	$1.45	$1.43	$1.43	$1.43	17,245
2022-11-02	$1.46	$1.48	$1.44	$1.44	$1.44	165,636
2022-11-01	$1.43	$1.47	$1.43	$1.44	$1.44	200,706
2022-10-31	$1.49	$1.49	$1.43	$1.45	$1.45	46,438
2022-10-28	$1.45	$1.45	$1.44	$1.45	$1.45	55,703
2022-10-27	$1.48	$1.49	$1.46	$1.46	$1.46	76,148
2022-10-26	$1.46	$1.48	$1.44	$1.45	$1.45	15,950
2022-10-25	$1.42	$1.48	$1.42	$1.47	$1.47	468,625
2022-10-24	$1.44	$1.45	$1.43	$1.43	$1.43	36,602
2022-10-21	$1.38	$1.44	$1.38	$1.42	$1.42	103,350
2022-10-20	$1.38	$1.40	$1.38	$1.38	$1.38	44,983
2022-10-19	$1.38	$1.39	$1.36	$1.38	$1.38	36,260
2022-10-18	$1.44	$1.44	$1.41	$1.41	$1.41	264,706
2022-10-17	$1.36	$1.39	$1.36	$1.37	$1.37	98,099
2022-10-14	$1.29	$1.32	$1.29	$1.29	$1.29	28,237
2022-10-13	$1.31	$1.33	$1.28	$1.30	$1.30	131,887
2022-10-12	$1.32	$1.32	$1.30	$1.31	$1.31	48,319
2022-10-11	$1.40	$1.40	$1.34	$1.34	$1.34	83,942
2022-10-10	$1.41	$1.42	$1.40	$1.42	$1.42	74,982
2022-10-07	$1.44	$1.44	$1.40	$1.42	$1.42	43,922
2022-10-06	$1.48	$1.49	$1.47	$1.47	$1.47	82,115
2022-10-05	$1.52	$1.52	$1.47	$1.48	$1.48	50,517
2022-10-04	$1.48	$1.48	$1.46	$1.46	$1.46	359,934
2022-10-03	$1.45	$1.48	$1.45	$1.45	$1.45	89,323
2022-09-30	$1.47	$1.47	$1.43	$1.45	$1.45	46,631
2022-09-29	$1.49	$1.50	$1.46	$1.46	$1.46	220,259
2022-09-28	$1.49	$1.52	$1.48	$1.52	$1.52	251,754
2022-09-27	$1.54	$1.54	$1.50	$1.50	$1.50	626,271
2022-09-26	$1.53	$1.53	$1.51	$1.51	$1.51	126,819
2022-09-23	$1.56	$1.56	$1.53	$1.56	$1.56	70,426
2022-09-22	$1.57	$1.59	$1.56	$1.58	$1.58	67,182
2022-09-21	$1.58	$1.59	$1.57	$1.59	$1.59	80,014
2022-09-20	$1.60	$1.61	$1.56	$1.56	$1.56	270,858
2022-09-19	$1.61	$1.62	$1.60	$1.62	$1.62	47,600
2022-09-16	$1.60	$1.62	$1.60	$1.61	$1.61	152,306
2022-09-15	$1.60	$1.61	$1.59	$1.60	$1.60	113,409
2022-09-14	$1.62	$1.62	$1.60	$1.60	$1.60	47,495
2022-09-13	$1.62	$1.62	$1.59	$1.59	$1.59	205,781
2022-09-12	$1.65	$1.67	$1.65	$1.65	$1.65	61,211
2022-09-09	$1.65	$1.65	$1.63	$1.65	$1.65	27,241
2022-09-08	$1.62	$1.62	$1.58	$1.59	$1.59	106,143
2022-09-07	$1.61	$1.62	$1.57	$1.59	$1.59	93,325
2022-09-06	$1.73	$1.73	$1.70	$1.71	$1.71	171,414
2022-09-02	$1.73	$1.75	$1.73	$1.73	$1.73	17,992
2022-09-01	$1.74	$1.75	$1.73	$1.75	$1.75	41,586
2022-08-31	$1.73	$1.76	$1.73	$1.75	$1.75	146,009
2022-08-30	$1.81	$1.81	$1.74	$1.74	$1.74	245,473
2022-08-29	$1.82	$1.82	$1.76	$1.78	$1.78	18,954
2022-08-26	$1.81	$1.81	$1.78	$1.79	$1.79	15,857
2022-08-25	$1.81	$1.82	$1.80	$1.81	$1.81	28,682
2022-08-24	$1.81	$1.82	$1.80	$1.80	$1.80	33,075
2022-08-23	$1.81	$1.82	$1.80	$1.80	$1.80	321,809
2022-08-22	$1.85	$1.85	$1.81	$1.81	$1.81	184,843
2022-08-19	$1.87	$1.87	$1.85	$1.85	$1.85	7,702
2022-08-18	$1.90	$1.90	$1.88	$1.88	$1.88	17,300
2022-08-17	$1.88	$1.89	$1.87	$1.88	$1.88	13,286
2022-08-16	$1.83	$1.87	$1.83	$1.86	$1.86	38,891
2022-08-15	$1.90	$1.90	$1.86	$1.87	$1.87	34,973
2022-08-12	$1.87	$1.88	$1.86	$1.88	$1.88	10,147
2022-08-11	$1.82	$1.91	$1.82	$1.87	$1.87	63,058
2022-08-10	$1.84	$1.87	$1.84	$1.85	$1.85	34,154
2022-08-09	$1.85	$1.85	$1.80	$1.80	$1.80	38,005
2022-08-08	$1.78	$1.87	$1.78	$1.83	$1.83	15,107
2022-08-05	$1.95	$1.95	$1.88	$1.88	$1.88	15,456
2022-08-04	$1.93	$1.95	$1.89	$1.95	$1.95	4,957
2022-08-03	$1.92	$1.94	$1.91	$1.92	$1.92	59,325
2022-08-02	$1.95	$1.95	$1.93	$1.94	$1.94	63,447
2022-08-01	$1.96	$1.97	$1.94	$1.95	$1.95	27,684
2022-07-29	$1.92	$1.96	$1.88	$1.96	$1.96	28,357
2022-07-28	$1.89	$1.92	$1.88	$1.90	$1.90	62,041
2022-07-27	$1.94	$1.94	$1.84	$1.90	$1.90	15,518
2022-07-26	$1.93	$1.93	$1.89	$1.89	$1.89	197,271
2022-07-25	$1.91	$1.92	$1.90	$1.90	$1.90	18,968
2022-07-22	$1.91	$1.92	$1.89	$1.91	$1.91	16,480
2022-07-21	$1.97	$1.97	$1.89	$1.91	$1.91	9,384
2022-07-20	$1.88	$1.91	$1.88	$1.89	$1.89	35,703
2022-07-19	$1.90	$1.91	$1.88	$1.89	$1.89	35,753
2022-07-18	$1.88	$1.88	$1.86	$1.86	$1.86	7,608
2022-07-15	$1.85	$1.86	$1.83	$1.83	$1.83	21,112
2022-07-14	$1.81	$1.83	$1.81	$1.82	$1.82	60,825
2022-07-13	$1.86	$1.88	$1.82	$1.85	$1.85	100,142
2022-07-12	$1.88	$1.88	$1.85	$1.85	$1.85	277,381
2022-07-11	$1.89	$1.90	$1.88	$1.90	$1.90	100,964
2022-07-08	$1.89	$1.91	$1.88	$1.91	$1.91	20,054
2022-07-07	$1.89	$1.90	$1.85	$1.90	$1.90	347,899
2022-07-06	$1.87	$1.87	$1.82	$1.87	$1.87	672,347
2022-07-05	$1.87	$1.87	$1.82	$1.82	$1.82	86,458
2022-07-01	$1.79	$1.87	$1.79	$1.87	$1.87	42,599
2022-06-30	$1.85	$1.90	$1.83	$1.88	$1.88	37,080
2022-06-29	$1.85	$1.86	$1.83	$1.85	$1.85	155,809
2022-06-28	$1.95	$1.95	$1.86	$1.86	$1.86	340,642
2022-06-27	$1.91	$1.94	$1.87	$1.89	$1.89	46,201
2022-06-24	$1.96	$1.96	$1.89	$1.92	$1.92	51,773
2022-06-23	$1.87	$1.89	$1.86	$1.86	$1.86	156,194
2022-06-22	$1.91	$1.94	$1.87	$1.90	$1.90	297,028
2022-06-21	$1.90	$1.92	$1.89	$1.92	$1.92	52,886
2022-06-17	$1.92	$1.94	$1.86	$1.89	$1.89	96,681
2022-06-16	$1.85	$1.88	$1.84	$1.85	$1.85	163,565
2022-06-15	$1.84	$1.87	$1.82	$1.87	$1.87	221,489
2022-06-14	$1.85	$1.85	$1.77	$1.78	$1.78	538,726
2022-06-13	$1.83	$1.83	$1.80	$1.82	$1.82	99,200
2022-06-10	$1.83	$1.86	$1.83	$1.83	$1.83	101,497
2022-06-09	$1.86	$1.87	$1.83	$1.83	$1.83	114,646
2022-06-08	$1.96	$1.98	$1.86	$1.93	$1.93	108,907
2022-06-07	$1.99	$1.99	$1.97	$1.98	$1.98	82,737
2022-06-06	$1.99	$1.99	$1.95	$1.99	$1.99	29,266
2022-06-03	$2.01	$2.01	$1.99	$2.01	$2.01	55,912
2022-06-02	$2.03	$2.06	$2.02	$2.03	$2.03	82,338
2022-06-01	$2.04	$2.07	$2.02	$2.02	$2.02	80,040
2022-05-31	$2.01	$2.01	$1.98	$1.99	$1.99	105,755
2022-05-27	$2.01	$2.06	$2.01	$2.06	$2.06	28,451
2022-05-26	$2.03	$2.05	$2.02	$2.05	$2.05	94,908
2022-05-25	$2.00	$2.05	$1.99	$2.05	$2.05	78,605
2022-05-24	$2.05	$2.06	$2.03	$2.03	$2.03	109,614
2022-05-23	$2.06	$2.07	$2.05	$2.06	$2.06	42,422
2022-05-20	$2.06	$2.06	$2.03	$2.05	$2.05	81,501
2022-05-19	$2.05	$2.06	$2.03	$2.06	$2.06	54,641
2022-05-18	$2.02	$2.04	$2.00	$2.00	$2.00	49,981
2022-05-17	$1.99	$2.02	$1.99	$2.02	$2.02	340,029
2022-05-16	$2.00	$2.01	$1.98	$2.01	$2.01	80,767
2022-05-13	$1.95	$2.02	$1.95	$1.99	$1.99	54,089
2022-05-12	$1.95	$1.95	$1.91	$1.94	$1.94	127,450
2022-05-11	$2.07	$2.12	$2.01	$2.01	$2.01	340,756
2022-05-10	$2.02	$2.04	$1.98	$2.04	$2.04	710,086
2022-05-09	$2.01	$2.01	$1.98	$2.00	$2.00	116,651
2022-05-06	$2.00	$2.05	$2.00	$2.01	$2.01	153,973
2022-05-05	$2.10	$2.14	$2.02	$2.04	$2.04	116,352
2022-05-04	$2.08	$2.13	$2.04	$2.08	$2.08	212,260
2022-05-03	$2.04	$2.09	$2.01	$2.07	$2.07	511,160
2022-05-02	$2.10	$2.10	$2.00	$2.01	$2.01	114,912
2022-04-29	$2.12	$2.12	$2.05	$2.10	$2.10	70,580
2022-04-28	$2.07	$2.10	$2.07	$2.07	$2.07	180,308
2022-04-27	$1.99	$2.07	$1.99	$2.03	$2.03	283,677
2022-04-26	$2.06	$2.12	$2.05	$2.09	$2.09	77,172
2022-04-25	$2.08	$2.10	$2.05	$2.09	$2.09	77,172
2022-04-22	$2.18	$2.18	$2.07	$2.11	$2.11	38,283
2022-04-21	$2.15	$2.17	$2.12	$2.14	$2.14	89,904
2022-04-20	$2.17	$2.17	$2.12	$2.14	$2.14	127,702
2022-04-19	$2.03	$2.17	$2.03	$2.14	$2.14	464,609
2022-04-18	$2.13	$2.13	$2.09	$2.12	$2.12	48,569
2022-04-14	$2.13	$2.13	$2.09	$2.09	$2.09	188,153
2022-04-13	$2.10	$2.13	$2.08	$2.11	$2.11	73,820
2022-04-12	$2.12	$2.15	$2.09	$2.12	$2.12	71,426
2022-04-11	$2.07	$2.18	$2.07	$2.12	$2.12	27,617
2022-04-08	$2.14	$2.18	$2.14	$2.15	$2.15	14,241
2022-04-07	$2.15	$2.18	$2.15	$2.16	$2.16	143,371
2022-04-06	$2.21	$2.22	$2.17	$2.17	$2.17	35,787
2022-04-05	$2.21	$2.35	$2.21	$2.24	$2.24	48,322
2022-04-04	$2.34	$2.34	$2.26	$2.30	$2.30	8,028
2022-04-01	$2.20	$2.29	$2.20	$2.27	$2.27	19,074
2022-03-31	$2.30	$2.33	$2.27	$2.27	$2.27	143,454
2022-03-30	$2.35	$2.35	$2.30	$2.30	$2.30	44,254
2022-03-29	$2.35	$2.35	$2.28	$2.31	$2.31	65,072
2022-03-28	$2.41	$2.41	$2.31	$2.32	$2.32	16,223
2022-03-25	$2.42	$2.42	$2.34	$2.35	$2.35	17,675
2022-03-24	$2.39	$2.40	$2.34	$2.34	$2.34	22,113
2022-03-23	$2.44	$2.44	$2.37	$2.39	$2.39	53,318
2022-03-22	$2.30	$2.39	$2.30	$2.33	$2.33	21,139
2022-03-21	$2.29	$2.39	$2.29	$2.31	$2.31	42,909
2022-03-18	$2.33	$2.33	$2.28	$2.31	$2.31	42,909
2022-03-17	$2.27	$2.31	$2.24	$2.28	$2.28	23,559
2022-03-16	$2.33	$2.35	$2.28	$2.35	$2.35	128,903
2022-03-15	$2.22	$2.24	$2.19	$2.23	$2.23	113,802
2022-03-14	$2.19	$2.25	$2.17	$2.17	$2.17	26,495
2022-03-11	$2.26	$2.26	$2.18	$2.23	$2.23	20,834
2022-03-10	$2.29	$2.29	$2.22	$2.22	$2.22	85,975
2022-03-09	$2.19	$2.22	$2.19	$2.22	$2.22	263,125
2022-03-08	$2.16	$2.21	$2.15	$2.15	$2.15	159,713
2022-03-07	$2.19	$2.19	$2.11	$2.13	$2.13	31,980
2022-03-04	$2.19	$2.24	$2.19	$2.20	$2.20	47,800
2022-03-03	$2.25	$2.26	$2.24	$2.25	$2.25	156,705
2022-03-02	$2.26	$2.33	$2.26	$2.29	$2.29	146,855
2022-03-01	$2.29	$2.30	$2.23	$2.25	$2.25	165,362
2022-02-28	$2.24	$2.37	$2.24	$2.29	$2.29	31,168
2022-02-25	$2.29	$2.31	$2.28	$2.28	$2.28	34,395
2022-02-24	$2.20	$2.26	$2.13	$2.19	$2.19	155,633
2022-02-23	$2.30	$2.35	$2.30	$2.31	$2.31	27,623
2022-02-22	$2.40	$2.40	$2.32	$2.35	$2.35	74,216
2022-02-18	$2.76	$2.78	$2.76	$2.78	$2.78	8,438
2022-02-17	$2.80	$2.80	$2.76	$2.78	$2.78	7,172
2022-02-16	$2.81	$2.81	$2.78	$2.78	$2.78	1,695
2022-02-15	$2.85	$2.86	$2.82	$2.84	$2.84	4,038
2022-02-14	$2.82	$2.84	$2.81	$2.81	$2.81	8,026
2022-02-11	$2.82	$2.88	$2.82	$2.84	$2.84	2,360
2022-02-10	$2.76	$2.87	$2.76	$2.87	$2.87	6,545
2022-02-09	$2.78	$2.80	$2.73	$2.79	$2.79	20,461
2022-02-08	$2.69	$2.74	$2.69	$2.72	$2.72	7,804
2022-02-07	$2.67	$2.71	$2.63	$2.68	$2.68	11,847
2022-02-04	$2.55	$2.68	$2.55	$2.63	$2.63	6,041
2022-02-03	$2.75	$2.75	$2.66	$2.72	$2.72	3,452
2022-02-02	$2.70	$2.74	$2.67	$2.72	$2.72	122,019
2022-02-01	$2.70	$2.72	$2.70	$2.70	$2.70	8,886
2022-01-31	$2.61	$2.73	$2.61	$2.73	$2.73	140,091
2022-01-28	$2.57	$2.69	$2.57	$2.65	$2.65	9,865
2022-01-27	$2.60	$2.65	$2.60	$2.65	$2.65	16,230
2022-01-26	$2.65	$2.77	$2.64	$2.64	$2.64	36,960
2022-01-25	$2.78	$2.78	$2.67	$2.70	$2.70	10,408
2022-01-24	$2.79	$2.79	$2.67	$2.69	$2.69	38,027
2022-01-21	$2.80	$2.87	$2.75	$2.75	$2.75	5,419
2022-01-20	$2.87	$2.87	$2.80	$2.80	$2.80	8,260
2022-01-19	$2.87	$2.89	$2.87	$2.89	$2.89	14,282
2022-01-18	$2.87	$2.88	$2.84	$2.86	$2.86	15,113
2022-01-14	$2.86	$2.87	$2.85	$2.86	$2.86	7,709
2022-01-13	$2.84	$2.90	$2.84	$2.87	$2.87	7,218
2022-01-12	$2.95	$2.95	$2.84	$2.84	$2.84	6,902
2022-01-11	$2.81	$2.82	$2.75	$2.76	$2.76	20,979
2022-01-10	$2.82	$2.87	$2.82	$2.85	$2.85	12,409
2022-01-07	$2.85	$2.88	$2.82	$2.82	$2.82	4,099
2022-01-06	$2.80	$2.98	$2.80	$2.92	$2.92	25,053
2022-01-05	$2.93	$2.95	$2.89	$2.94	$2.94	25,347
2022-01-04	$2.83	$2.83	$2.76	$2.82	$2.82	13,264
2022-01-03	$2.74	$2.90	$2.74	$2.84	$2.84	5,848
2021-12-31	$2.74	$2.85	$2.74	$2.81	$2.81	15,339
2021-12-30	$2.75	$2.89	$2.75	$2.89	$2.89	10,634
2021-12-29	$2.90	$2.90	$2.76	$2.80	$2.80	8,976
2021-12-28	$2.83	$2.88	$2.78	$2.78	$2.78	3,849
2021-12-27	$2.72	$2.82	$2.72	$2.82	$2.82	21,164
2021-12-23	$2.80	$2.81	$2.73	$2.78	$2.78	7,751
2021-12-22	$2.79	$2.83	$2.74	$2.78	$2.78	33,488
2021-12-21	$2.72	$2.78	$2.72	$2.75	$2.75	26,681
2021-12-20	$2.70	$2.70	$2.66	$2.67	$2.67	50,081
2021-12-17	$2.70	$2.75	$2.70	$2.72	$2.72	1,990
2021-12-16	$2.76	$2.81	$2.75	$2.76	$2.76	5,931
2021-12-15	$2.76	$2.77	$2.75	$2.75	$2.75	10,874
2021-12-14	$2.76	$2.78	$2.71	$2.74	$2.74	7,595
2021-12-13	$2.72	$2.83	$2.72	$2.80	$2.80	11,001
2021-12-10	$2.90	$2.90	$2.78	$2.83	$2.83	10,408
2021-12-09	$2.75	$2.88	$2.75	$2.79	$2.79	4,827
2021-12-08	$2.88	$2.88	$2.76	$2.82	$2.82	5,837
2021-12-07	$3.03	$3.03	$2.78	$2.87	$2.87	12,876
2021-12-06	$2.79	$2.82	$2.73	$2.82	$2.82	10,699
2021-12-03	$2.76	$2.79	$2.73	$2.75	$2.75	8,667
2021-12-02	$2.75	$2.76	$2.71	$2.75	$2.75	17,548
2021-12-01	$2.69	$2.79	$2.69	$2.73	$2.73	33,442
2021-11-30	$2.67	$2.76	$2.67	$2.73	$2.73	15,799
2021-11-29	$2.74	$2.84	$2.73	$2.82	$2.82	21,290
2021-11-26	$2.72	$2.89	$2.72	$2.79	$2.79	7,855
2021-11-24	$2.92	$2.92	$2.87	$2.91	$2.91	16,596
2021-11-23	$2.92	$2.95	$2.91	$2.91	$2.91	9,617
2021-11-22	$3.00	$3.00	$2.93	$2.95	$2.95	9,762
2021-11-19	$2.85	$3.00	$2.85	$2.94	$2.94	13,141
2021-11-18	$2.84	$2.91	$2.84	$2.85	$2.85	12,741
2021-11-17	$2.85	$2.85	$2.79	$2.80	$2.80	10,591
2021-11-16	$2.84	$2.85	$2.82	$2.83	$2.83	13,194
2021-11-15	$2.89	$2.89	$2.85	$2.87	$2.87	43,642
2021-11-12	$2.86	$2.95	$2.85	$2.89	$2.89	11,022
2021-11-11	$2.90	$2.96	$2.85	$2.92	$2.92	14,320
2021-11-10	$2.77	$2.90	$2.77	$2.85	$2.85	20,479
2021-11-09	$2.90	$2.91	$2.85	$2.87	$2.87	9,164
2021-11-08	$2.90	$2.90	$2.87	$2.89	$2.89	16,406
2021-11-05	$2.92	$2.95	$2.90	$2.94	$2.94	16,494
2021-11-04	$3.00	$3.00	$2.88	$2.93	$2.93	101,909
2021-11-03	$2.97	$2.97	$2.89	$2.90	$2.90	24,866
2021-11-02	$2.94	$2.96	$2.88	$2.94	$2.94	5,950
2021-11-01	$2.95	$2.95	$2.90	$2.94	$2.94	5,950
2021-10-29	$2.91	$2.92	$2.89	$2.92	$2.92	16,542
2021-10-28	$3.00	$3.00	$2.95	$2.97	$2.97	14,476
2021-10-27	$3.00	$3.00	$2.93	$2.93	$2.93	5,257
2021-10-26	$2.94	$3.04	$2.94	$2.99	$2.99	17,040
2021-10-25	$3.08	$3.08	$2.94	$2.99	$2.99	7,576
2021-10-22	$2.99	$3.02	$2.95	$2.97	$2.97	4,616
2021-10-21	$2.94	$2.95	$2.92	$2.94	$2.94	48,319
2021-10-20	$2.96	$2.98	$2.92	$2.94	$2.94	4,330
2021-10-19	$2.93	$2.99	$2.93	$2.98	$2.98	7,414
2021-10-18	$2.95	$2.95	$2.90	$2.90	$2.90	6,633
2021-10-15	$3.04	$3.04	$2.93	$2.96	$2.96	9,464
2021-10-14	$2.97	$2.97	$2.91	$2.94	$2.94	6,125
2021-10-13	$2.91	$2.97	$2.91	$2.97	$2.97	6,120
2021-10-12	$2.98	$2.99	$2.96	$2.99	$2.99	14,445
2021-10-11	$3.01	$3.01	$2.93	$2.94	$2.94	7,649
2021-10-08	$2.92	$2.98	$2.92	$2.97	$2.97	3,821
2021-10-07	$3.04	$3.08	$3.01	$3.05	$3.05	4,463
2021-10-06	$2.94	$2.97	$2.90	$2.97	$2.97	3,094
2021-10-05	$2.90	$3.00	$2.90	$2.96	$2.96	8,360
2021-10-04	$3.06	$3.06	$2.90	$2.90	$2.90	6,550
2021-10-01	$3.02	$3.07	$3.02	$3.06	$3.06	3,339
2021-09-30	$3.17	$3.17	$3.10	$3.10	$3.10	4,921
2021-09-29	$3.24	$3.24	$3.15	$3.17	$3.17	3,542
2021-09-28	$3.18	$3.18	$3.12	$3.15	$3.15	4,635
2021-09-27	$3.20	$3.20	$3.11	$3.17	$3.17	5,740
2021-09-24	$3.12	$3.13	$3.10	$3.10	$3.10	3,859
2021-09-23	$3.03	$3.13	$3.03	$3.12	$3.12	5,917
2021-09-22	$3.13	$3.14	$3.10	$3.10	$3.10	4,509
2021-09-21	$3.12	$3.16	$3.12	$3.16	$3.16	10,787
2021-09-20	$3.19	$3.19	$3.07	$3.07	$3.07	5,966
2021-09-17	$3.18	$3.18	$3.15	$3.15	$3.15	5,122
2021-09-16	$3.23	$3.24	$3.22	$3.24	$3.24	12,474
2021-09-15	$3.25	$3.28	$3.25	$3.26	$3.26	5,284
2021-09-14	$3.25	$3.25	$3.24	$3.24	$3.24	16,029
2021-09-13	$3.26	$3.29	$3.25	$3.26	$3.26	6,436
2021-09-10	$3.30	$3.30	$3.26	$3.27	$3.27	19,994
2021-09-09	$3.30	$3.30	$3.27	$3.28	$3.28	3,244
2021-09-08	$3.28	$3.28	$3.26	$3.27	$3.27	5,768
2021-09-07	$3.20	$3.28	$3.20	$3.21	$3.21	3,859
2021-09-03	$3.24	$3.29	$3.24	$3.29	$3.29	6,791
2021-09-02	$3.26	$3.26	$3.18	$3.21	$3.21	8,568
2021-09-01	$3.31	$3.36	$3.25	$3.26	$3.26	5,607
2021-08-31	$3.29	$3.35	$3.23	$3.23	$3.23	4,791
2021-08-30	$3.31	$3.33	$3.25	$3.29	$3.29	6,106
2021-08-27	$3.32	$3.32	$3.29	$3.31	$3.31	3,407
2021-08-26	$3.28	$3.29	$3.26	$3.29	$3.29	5,526
2021-08-25	$3.33	$3.33	$3.26	$3.28	$3.28	12,217
2021-08-24	$3.43	$3.49	$3.26	$3.38	$3.38	13,443
2021-08-23	$3.31	$3.31	$3.23	$3.27	$3.27	3,292
2021-08-20	$3.28	$3.33	$3.22	$3.22	$3.22	9,535
2021-08-19	$3.38	$3.38	$3.25	$3.29	$3.29	40,634
2021-08-18	$3.38	$3.39	$3.38	$3.39	$3.39	12,506
2021-08-17	$3.40	$3.40	$3.33	$3.33	$3.33	4,195
2021-08-16	$3.44	$3.45	$3.42	$3.42	$3.42	12,001
2021-08-13	$3.49	$3.50	$3.45	$3.46	$3.46	13,592
2021-08-12	$3.50	$3.50	$3.47	$3.49	$3.49	3,144
2021-08-11	$3.49	$3.49	$3.48	$3.48	$3.48	3,587
2021-08-10	$3.48	$3.48	$3.46	$3.47	$3.47	12,291
2021-08-09	$3.54	$3.54	$3.51	$3.54	$3.54	7,173
2021-08-06	$3.44	$3.62	$3.44	$3.59	$3.59	2,800
2021-08-05	$3.65	$3.80	$3.65	$3.73	$3.73	7,900
2021-08-04	$3.84	$3.84	$3.75	$3.77	$3.77	6,917
2021-08-03	$3.92	$3.92	$3.78	$3.85	$3.85	4,771
2021-08-02	$3.85	$3.85	$3.76	$3.80	$3.80	2,576
2021-07-30	$3.80	$3.83	$3.78	$3.78	$3.78	3,568
2021-07-29	$3.82	$3.87	$3.82	$3.85	$3.85	7,554
2021-07-28	$3.99	$3.99	$3.87	$3.97	$3.97	5,772
2021-07-27	$4.00	$4.00	$3.86	$3.91	$3.91	18,108
2021-07-26	$3.75	$3.96	$3.75	$3.87	$3.87	8,574
2021-07-23	$3.89	$3.94	$3.89	$3.94	$3.94	5,641
2021-07-22	$3.89	$3.90	$3.89	$3.89	$3.89	8,515
2021-07-21	$3.85	$3.90	$3.85	$3.89	$3.89	7,168
2021-07-20	$3.82	$3.89	$3.82	$3.88	$3.88	6,443
2021-07-19	$3.94	$3.95	$3.78	$3.93	$3.93	8,552
2021-07-16	$4.05	$4.05	$3.93	$3.95	$3.95	24,111
2021-07-15	$3.91	$3.99	$3.91	$3.96	$3.96	5,918
2021-07-14	$3.97	$4.08	$3.97	$4.00	$4.00	5,361
2021-07-13	$4.03	$4.10	$3.97	$4.01	$4.01	12,574
2021-07-12	$4.04	$4.04	$3.99	$4.01	$4.01	11,512
2021-07-09	$4.00	$4.01	$4.00	$4.01	$4.01	18,504
2021-07-08	$3.98	$3.99	$3.98	$3.99	$3.99	12,268
2021-07-07	$4.00	$4.06	$4.00	$4.04	$4.04	7,663
2021-07-06	$4.03	$4.09	$4.00	$4.01	$4.01	16,272
2021-07-02	$3.99	$4.16	$3.97	$4.07	$4.07	9,320
2021-07-01	$4.02	$4.05	$4.02	$4.03	$4.03	55,015
2021-06-30	$4.12	$4.18	$4.05	$4.05	$4.05	97,455
2021-06-29	$4.03	$4.03	$4.00	$4.02	$4.02	26,291
2021-06-28	$4.14	$4.14	$4.02	$4.04	$4.04	4,187
2021-06-25	$4.16	$4.21	$4.08	$4.21	$4.21	3,151
2021-06-24	$4.13	$4.21	$4.07	$4.17	$4.17	5,838
2021-06-23	$4.02	$4.14	$4.02	$4.13	$4.13	4,366
2021-06-22	$4.24	$4.24	$4.18	$4.21	$4.21	2,709
2021-06-21	$4.27	$4.27	$4.12	$4.27	$4.27	13,279
2021-06-18	$4.17	$4.26	$4.16	$4.16	$4.16	7,146
2021-06-17	$4.22	$4.31	$4.22	$4.26	$4.26	8,354
2021-06-16	$4.22	$4.30	$4.21	$4.24	$4.24	12,738
2021-06-15	$4.21	$4.41	$4.17	$4.27	$4.27	15,037
2021-06-14	$4.28	$4.39	$4.28	$4.35	$4.35	4,704
2021-06-11	$4.36	$4.36	$4.28	$4.28	$4.28	34,000
2021-06-10	$4.45	$4.45	$4.36	$4.45	$4.45	2,214
2021-06-09	$4.49	$4.49	$4.45	$4.47	$4.47	16,238
2021-06-08	$4.57	$4.63	$4.51	$4.51	$4.51	2,092
2021-06-07	$4.57	$4.57	$4.54	$4.57	$4.57	3,022
2021-06-04	$4.53	$4.57	$4.53	$4.57	$4.57	1,931
2021-06-03	$4.58	$4.58	$4.49	$4.57	$4.57	16,445
2021-06-02	$4.52	$4.53	$4.52	$4.53	$4.53	28,336
2021-06-01	$4.50	$4.50	$4.49	$4.49	$4.49	1,183
2021-05-28	$4.60	$4.68	$4.59	$4.60	$4.60	3,956
2021-05-27	$4.60	$4.60	$4.55	$4.55	$4.55	1,918
2021-05-26	$4.63	$4.66	$4.62	$4.66	$4.66	5,480
2021-05-25	$4.50	$4.57	$4.47	$4.57	$4.57	24,977
2021-05-24	$4.40	$4.44	$4.40	$4.44	$4.44	846
2021-05-21	$4.45	$4.45	$4.32	$4.34	$4.34	2,449
2021-05-20	$4.26	$4.31	$4.26	$4.28	$4.28	2,487
2021-05-19	$4.13	$4.15	$4.13	$4.15	$4.15	984
2021-05-18	$4.59	$4.59	$4.20	$4.25	$4.25	6,937
2021-05-17	$4.25	$4.25	$4.03	$4.07	$4.07	6,934
2021-05-14	$4.25	$4.35	$4.25	$4.29	$4.29	8,635
2021-05-13	$4.34	$4.34	$4.22	$4.29	$4.29	24,592
2021-05-12	$4.06	$4.19	$4.06	$4.12	$4.12	16,846
2021-05-11	$4.16	$4.16	$3.99	$4.08	$4.08	4,219
2021-05-10	$4.16	$4.18	$4.12	$4.14	$4.14	6,284
2021-05-07	$4.10	$4.16	$4.05	$4.15	$4.15	1,709
2021-05-06	$4.25	$4.25	$4.12	$4.14	$4.14	12,376
2021-05-05	$4.11	$4.20	$4.11	$4.20	$4.20	11,484
2021-05-04	$4.16	$4.16	$4.13	$4.13	$4.13	825
2021-05-03	$4.21	$4.22	$4.21	$4.21	$4.21	9,156
2021-04-30	$4.07	$4.19	$4.07	$4.19	$4.19	3,683
2021-04-29	$4.26	$4.26	$4.16	$4.20	$4.20	10,323
2021-04-28	$4.18	$4.22	$4.16	$4.16	$4.16	1,952
2021-04-27	$4.31	$4.31	$4.17	$4.17	$4.17	10,885
2021-04-26	$4.05	$4.20	$4.05	$4.18	$4.18	5,897
2021-04-23	$4.19	$4.19	$4.15	$4.17	$4.17	7,554
2021-04-22	$4.20	$4.22	$4.11	$4.12	$4.12	8,009
2021-04-21	$4.16	$4.16	$4.10	$4.13	$4.13	9,818
2021-04-20	$4.17	$4.23	$4.17	$4.18	$4.18	3,562
2021-04-19	$4.26	$4.30	$4.24	$4.24	$4.24	5,606
2021-04-16	$4.12	$4.26	$4.12	$4.26	$4.26	10,951
2021-04-15	$4.40	$4.40	$4.37	$4.39	$4.39	6,486
2021-04-14	$4.39	$4.39	$4.38	$4.38	$4.38	65,933
2021-04-13	$4.18	$4.32	$4.18	$4.32	$4.32	14,796
2021-04-12	$4.25	$4.32	$4.25	$4.29	$4.29	6,279
2021-04-09	$4.30	$4.31	$4.30	$4.31	$4.31	74,104
2021-04-08	$4.26	$4.26	$4.24	$4.25	$4.25	5,961
2021-04-07	$4.26	$4.28	$4.26	$4.27	$4.27	142,058
2021-04-06	$4.23	$4.25	$4.22	$4.24	$4.24	12,814
2021-04-05	$4.42	$4.42	$4.31	$4.37	$4.37	7,935
2021-04-01	$4.24	$4.24	$4.21	$4.21	$4.21	2,705
2021-03-31	$4.30	$4.33	$4.29	$4.29	$4.29	3,759
2021-03-30	$4.29	$4.44	$4.29	$4.35	$4.35	18,893
2021-03-29	$4.30	$4.33	$4.22	$4.26	$4.26	3,940
2021-03-26	$4.34	$4.34	$4.29	$4.30	$4.30	7,425
2021-03-25	$4.22	$4.25	$4.21	$4.25	$4.25	6,802
2021-03-24	$4.11	$4.18	$4.11	$4.12	$4.12	14,003
2021-03-23	$4.23	$4.25	$4.20	$4.22	$4.22	12,949
2021-03-22	$4.34	$4.34	$4.20	$4.25	$4.25	5,448
2021-03-19	$4.27	$4.28	$4.21	$4.25	$4.25	13,712
2021-03-18	$4.06	$4.14	$4.06	$4.08	$4.08	11,339
2021-03-17	$4.17	$4.21	$4.15	$4.21	$4.21	36,299
2021-03-16	$4.02	$4.24	$4.02	$4.20	$4.20	8,866
2021-03-15	$4.30	$4.30	$4.16	$4.18	$4.18	10,012
2021-03-12	$4.50	$4.50	$4.36	$4.38	$4.38	6,056
2021-03-11	$4.49	$4.50	$4.46	$4.46	$4.46	22,872
2021-03-10	$4.52	$4.52	$4.45	$4.48	$4.48	4,119
2021-03-09	$4.53	$4.54	$4.48	$4.48	$4.48	13,794
2021-03-08	$4.58	$4.58	$4.50	$4.50	$4.50	26,965
2021-03-05	$4.68	$4.75	$4.64	$4.75	$4.75	14,313
2021-03-04	$4.67	$4.67	$4.50	$4.56	$4.56	27,278
2021-03-03	$4.56	$4.58	$4.50	$4.53	$4.53	10,117
2021-03-02	$4.59	$4.60	$4.56	$4.58	$4.58	26,600
2021-03-01	$4.72	$4.72	$4.51	$4.56	$4.56	22,750
2021-02-26	$4.80	$4.84	$4.68	$4.76	$4.76	13,169
2021-02-25	$4.76	$4.78	$4.67	$4.72	$4.72	16,986
2021-02-24	$4.94	$4.94	$4.66	$4.72	$4.72	16,986
2021-02-23	$4.99	$5.02	$4.96	$5.02	$5.02	15,660
2021-02-22	$4.96	$5.10	$4.96	$5.09	$5.09	9,212
2021-02-19	$5.11	$5.11	$4.93	$4.96	$4.96	23,080
2021-02-18	$5.32	$5.32	$5.19	$5.19	$5.19	7,587
2021-02-17	$5.59	$5.59	$5.41	$5.44	$5.44	11,202
2021-02-16	$5.50	$5.50	$5.41	$5.44	$5.44	18,645
2021-02-12	$5.50	$5.50	$5.46	$5.48	$5.48	9,595
2021-02-11	$5.50	$5.50	$5.45	$5.46	$5.46	13,492
2021-02-10	$5.50	$5.50	$5.39	$5.39	$5.39	49,840
2021-02-09	$5.31	$5.40	$5.31	$5.39	$5.39	49,840
2021-02-08	$5.24	$5.32	$5.24	$5.30	$5.30	10,547
2021-02-05	$5.22	$5.35	$5.18	$5.32	$5.32	14,259
2021-02-04	$5.42	$5.42	$5.37	$5.40	$5.40	20,869
2021-02-03	$5.35	$5.35	$5.21	$5.30	$5.30	14,549
2021-02-02	$5.34	$5.40	$5.19	$5.25	$5.25	27,938
2021-02-01	$5.24	$5.34	$5.24	$5.31	$5.31	13,623
2021-01-29	$5.29	$5.35	$5.09	$5.15	$5.15	57,568
2021-01-28	$5.48	$5.67	$5.48	$5.66	$5.66	56,085
2021-01-27	$5.30	$5.30	$5.14	$5.28	$5.28	17,375
2021-01-26	$4.93	$5.12	$4.93	$5.06	$5.06	26,440
2021-01-25	$4.90	$4.92	$4.86	$4.88	$4.88	24,620
2021-01-22	$5.06	$5.11	$5.05	$5.10	$5.10	34,410
2021-01-21	$4.94	$4.94	$4.87	$4.93	$4.93	12,833
2021-01-20	$4.83	$4.92	$4.83	$4.91	$4.91	22,794
2021-01-19	$4.67	$4.73	$4.55	$4.61	$4.61	23,275
2021-01-15	$4.58	$4.58	$4.52	$4.55	$4.55	27,190
2021-01-14	$4.29	$4.43	$4.29	$4.37	$4.37	33,329
2021-01-13	$4.26	$4.26	$4.21	$4.22	$4.22	7,454
2021-01-12	$4.08	$4.10	$3.98	$4.09	$4.09	23,720
2021-01-11	$3.96	$4.05	$3.96	$3.99	$3.99	23,285
2021-01-08	$4.00	$4.04	$3.98	$4.02	$4.02	79,743
2021-01-07	$3.99	$4.00	$3.99	$3.99	$3.99	46,068
2021-01-06	$3.96	$3.98	$3.91	$3.97	$3.97	39,081
2021-01-05	$3.86	$3.95	$3.78	$3.90	$3.90	34,657
2021-01-04	$3.79	$3.79	$3.73	$3.74	$3.74	14,452
2020-12-31	$3.72	$3.72	$3.68	$3.70	$3.70	3,910
2020-12-30	$3.70	$3.75	$3.70	$3.72	$3.72	15,400
2020-12-29	$3.70	$3.80	$3.60	$3.68	$3.68	71,246
2020-12-28	$3.47	$3.59	$3.47	$3.52	$3.52	25,803
2020-12-24	$3.61	$3.61	$3.53	$3.57	$3.57	3,238
2020-12-23	$3.59	$3.59	$3.56	$3.58	$3.58	15,884
2020-12-22	$3.48	$3.57	$3.48	$3.56	$3.56	7,526
2020-12-21	$3.39	$3.54	$3.39	$3.44	$3.44	7,851
2020-12-18	$3.55	$3.55	$3.51	$3.53	$3.53	8,434
2020-12-17	$3.52	$3.57	$3.48	$3.50	$3.50	4,235
2020-12-16	$3.48	$3.57	$3.48	$3.57	$3.57	20,918
2020-12-15	$3.37	$3.43	$3.37	$3.43	$3.43	90,796
2020-12-14	$3.30	$3.32	$3.30	$3.31	$3.31	3,039
2020-12-11	$3.20	$3.30	$3.19	$3.25	$3.25	1,776
2020-12-10	$3.21	$3.27	$3.21	$3.27	$3.27	3,649
2020-12-09	$3.29	$3.33	$3.28	$3.30	$3.30	9,880
2020-12-08	$3.17	$3.26	$3.17	$3.25	$3.25	2,460
2020-12-07	$3.18	$3.34	$3.18	$3.24	$3.24	26,781
2020-12-04	$3.30	$3.39	$3.30	$3.34	$3.34	18,860
2020-12-03	$3.33	$3.33	$3.21	$3.23	$3.23	6,238
2020-12-02	$3.24	$3.32	$3.17	$3.28	$3.28	30,963
2020-12-01	$3.41	$3.41	$3.30	$3.31	$3.31	14,879
2020-11-30	$3.32	$3.44	$3.28	$3.33	$3.33	27,289
2020-11-27	$3.46	$3.46	$3.40	$3.44	$3.44	30,743
2020-11-25	$3.30	$3.35	$3.30	$3.35	$3.35	49,048
2020-11-24	$3.37	$3.37	$3.25	$3.30	$3.30	9,851
2020-11-23	$3.10	$3.19	$3.10	$3.19	$3.19	17,956
2020-11-20	$3.07	$3.22	$3.07	$3.13	$3.13	16,178
2020-11-19	$3.10	$3.13	$2.99	$3.10	$3.10	56,503
2020-11-18	$3.17	$3.35	$3.14	$3.27	$3.27	177,509
2020-11-17	$2.75	$2.79	$2.74	$2.78	$2.78	9,661
2020-11-16	$2.76	$2.78	$2.76	$2.78	$2.78	13,894
2020-11-13	$2.72	$2.74	$2.71	$2.74	$2.74	13,047
2020-11-12	$2.79	$2.79	$2.70	$2.70	$2.70	46,101
2020-11-11	$2.79	$2.80	$2.72	$2.78	$2.78	17,176
2020-11-10	$2.78	$2.81	$2.73	$2.77	$2.77	18,273
2020-11-09	$2.92	$2.92	$2.71	$2.84	$2.84	12,397
2020-11-06	$3.02	$3.05	$2.98	$3.04	$3.04	8,240
2020-11-05	$2.90	$2.98	$2.90	$2.97	$2.97	22,291
2020-11-04	$2.91	$2.93	$2.84	$2.89	$2.89	2,241
2020-11-03	$2.85	$2.96	$2.85	$2.96	$2.96	25,912
2020-11-02	$2.90	$2.90	$2.88	$2.88	$2.88	3,512
2020-10-30	$2.83	$2.83	$2.82	$2.82	$2.82	4,517
2020-10-29	$2.90	$2.90	$2.89	$2.89	$2.89	8,279
2020-10-28	$2.87	$2.90	$2.87	$2.89	$2.89	43,606
2020-10-27	$2.97	$2.98	$2.96	$2.98	$2.98	102,541
2020-10-26	$3.00	$3.00	$2.98	$3.00	$3.00	62,374
2020-10-23	$3.00	$3.01	$2.96	$2.98	$2.98	9,164
2020-10-22	$2.94	$2.97	$2.92	$2.97	$2.97	115,330
2020-10-21	$3.00	$3.02	$3.00	$3.00	$3.00	7,178
2020-10-20	$2.97	$2.97	$2.90	$2.91	$2.91	11,910
2020-10-19	$2.95	$2.95	$2.90	$2.91	$2.91	22,903
2020-10-16	$3.00	$3.00	$2.98	$2.98	$2.98	18,921
2020-10-15	$3.01	$3.01	$2.98	$2.99	$2.99	45,454
2020-10-14	$2.98	$2.98	$2.95	$2.96	$2.96	4,185
2020-10-13	$2.95	$3.01	$2.95	$3.01	$3.01	9,411
2020-10-12	$3.02	$3.13	$2.98	$3.02	$3.02	3,877
2020-10-09	$3.04	$3.04	$3.00	$3.03	$3.03	15,611
2020-10-08	$2.98	$3.05	$2.98	$3.05	$3.05	4,976
2020-10-07	$3.02	$3.07	$3.02	$3.05	$3.05	2,742
2020-10-06	$3.06	$3.06	$3.04	$3.04	$3.04	14,564
2020-10-05	$3.20	$3.20	$3.08	$3.11	$3.11	4,587
2020-10-02	$2.96	$3.05	$2.96	$3.03	$3.03	13,687
2020-10-01	$2.95	$3.06	$2.95	$3.00	$3.00	1,799
2020-09-30	$3.01	$3.06	$3.01	$3.01	$3.01	73,678
2020-09-29	$2.88	$2.97	$2.88	$2.96	$2.96	55,276
2020-09-28	$2.83	$2.91	$2.83	$2.87	$2.87	12,330
2020-09-25	$2.85	$2.88	$2.85	$2.86	$2.86	10,419
2020-09-24	$2.89	$2.91	$2.87	$2.89	$2.89	6,584
2020-09-23	$3.07	$3.07	$3.03	$3.05	$3.05	3,870
2020-09-22	$3.08	$3.11	$3.07	$3.11	$3.11	2,651
2020-09-21	$3.18	$3.18	$3.05	$3.10	$3.10	35,678
2020-09-18	$3.18	$3.19	$3.15	$3.15	$3.15	22,603
2020-09-17	$3.12	$3.12	$3.11	$3.12	$3.12	5,293
2020-09-16	$3.13	$3.14	$3.12	$3.12	$3.12	7,053
2020-09-15	$3.15	$3.16	$3.13	$3.14	$3.14	7,565
2020-09-14	$3.10	$3.18	$3.10	$3.13	$3.13	17,877
2020-09-11	$3.01	$3.08	$3.01	$3.03	$3.03	7,359
2020-09-10	$3.09	$3.09	$3.05	$3.05	$3.05	1,863
2020-09-09	$3.12	$3.12	$3.07	$3.09	$3.09	10,416
2020-09-08	$3.09	$3.09	$3.02	$3.06	$3.06	11,170
2020-09-04	$3.21	$3.24	$3.12	$3.20	$3.20	9,913
2020-09-03	$3.23	$3.26	$3.15	$3.16	$3.16	7,311
2020-09-02	$3.22	$3.24	$3.19	$3.24	$3.24	15,256
2020-09-01	$3.08	$3.13	$3.08	$3.12	$3.12	13,668
2020-08-31	$3.05	$3.05	$3.02	$3.04	$3.04	18,786
2020-08-28	$3.02	$3.03	$2.98	$3.02	$3.02	18,005
2020-08-27	$2.95	$2.95	$2.88	$2.89	$2.89	51,485
2020-08-26	$2.91	$2.94	$2.91	$2.94	$2.94	7,922
2020-08-25	$2.89	$2.89	$2.88	$2.88	$2.88	1,327
2020-08-24	$2.84	$2.84	$2.81	$2.81	$2.81	13,934
2020-08-21	$2.75	$2.82	$2.75	$2.79	$2.79	6,945
2020-08-20	$2.82	$2.86	$2.80	$2.86	$2.86	73,273
2020-08-19	$2.91	$2.91	$2.88	$2.89	$2.89	9,304
2020-08-18	$2.93	$2.93	$2.90	$2.92	$2.92	4,547
2020-08-17	$2.95	$2.95	$2.87	$2.92	$2.92	38,900
2020-08-14	$2.91	$2.92	$2.89	$2.90	$2.90	7,797
2020-08-13	$2.95	$2.95	$2.88	$2.90	$2.90	5,824
2020-08-12	$2.93	$2.97	$2.93	$2.96	$2.96	5,956
2020-08-11	$2.95	$3.00	$2.93	$2.94	$2.94	13,415
2020-08-10	$2.91	$2.91	$2.85	$2.89	$2.89	10,564
2020-08-07	$2.85	$2.86	$2.84	$2.85	$2.85	13,498
2020-08-06	$2.82	$2.85	$2.82	$2.83	$2.83	23,256
2020-08-05	$2.75	$2.78	$2.71	$2.75	$2.75	84,371
2020-08-04	$2.55	$2.58	$2.55	$2.55	$2.55	199,935
2020-08-03	$2.58	$2.58	$2.44	$2.46	$2.46	21,515
2020-07-31	$2.48	$2.48	$2.40	$2.41	$2.41	22,038
2020-07-30	$2.51	$2.54	$2.49	$2.53	$2.53	18,522
2020-07-29	$2.58	$2.58	$2.54	$2.55	$2.55	11,544
2020-07-28	$2.68	$2.68	$2.64	$2.65	$2.65	27,909
2020-07-27	$2.69	$2.73	$2.69	$2.73	$2.73	2,063
2020-07-24	$2.68	$2.68	$2.66	$2.66	$2.66	23,137
2020-07-23	$2.68	$2.72	$2.67	$2.68	$2.68	17,831
2020-07-22	$2.70	$2.72	$2.69	$2.71	$2.71	114,633
2020-07-21	$2.72	$2.75	$2.72	$2.73	$2.73	21,417
2020-07-20	$2.73	$2.75	$2.73	$2.74	$2.74	20,434
2020-07-17	$2.70	$2.73	$2.70	$2.72	$2.72	1,500
2020-07-16	$2.75	$2.75	$2.71	$2.72	$2.72	28,200
2020-07-15	$2.69	$2.71	$2.69	$2.69	$2.69	16,300
2020-07-14	$2.56	$2.61	$2.56	$2.61	$2.61	32,700
2020-07-13	$2.60	$2.63	$2.58	$2.58	$2.58	230,500
2020-07-10	$2.62	$2.62	$2.58	$2.60	$2.60	37,700
2020-07-09	$2.61	$2.62	$2.57	$2.58	$2.58	22,300
2020-07-08	$2.60	$2.63	$2.60	$2.63	$2.63	5,600
2020-07-07	$2.74	$2.75	$2.70	$2.71	$2.71	190,700
2020-07-06	$2.71	$2.71	$2.68	$2.70	$2.70	24,300
2020-07-02	$2.60	$2.60	$2.53	$2.57	$2.57	28,600
2020-07-01	$2.50	$2.58	$2.48	$2.58	$2.58	24,700
2020-06-30	$2.63	$2.63	$2.59	$2.60	$2.60	22,600
2020-06-29	$2.60	$2.60	$2.55	$2.55	$2.55	7,330
2020-06-26	$2.65	$2.65	$2.61	$2.62	$2.62	10,314
2020-06-25	$2.67	$2.68	$2.65	$2.67	$2.67	9,004
2020-06-24	$2.69	$2.70	$2.66	$2.69	$2.69	19,231
2020-06-23	$2.77	$2.79	$2.75	$2.76	$2.76	36,390
2020-06-22	$2.70	$2.73	$2.70	$2.72	$2.72	10,999
2020-06-19	$2.72	$2.72	$2.68	$2.68	$2.68	19,067
2020-06-18	$2.77	$2.77	$2.73	$2.73	$2.73	40,758
2020-06-17	$2.77	$2.77	$2.74	$2.75	$2.75	46,265
2020-06-16	$2.72	$2.75	$2.69	$2.72	$2.72	57,863
2020-06-15	$2.63	$2.67	$2.60	$2.66	$2.66	25,573
2020-06-12	$2.73	$2.74	$2.67	$2.72	$2.72	20,832
2020-06-11	$2.78	$2.78	$2.66	$2.66	$2.66	23,812
2020-06-10	$2.89	$2.91	$2.87	$2.87	$2.87	15,034
2020-06-09	$2.94	$2.94	$2.86	$2.88	$2.88	54,824
2020-06-08	$2.88	$2.95	$2.88	$2.92	$2.92	46,361
2020-06-05	$2.79	$2.79	$2.73	$2.75	$2.75	27,139
2020-06-04	$2.74	$2.76	$2.71	$2.71	$2.71	16,163
2020-06-03	$2.71	$2.75	$2.69	$2.74	$2.74	31,305
2020-06-02	$2.72	$2.73	$2.70	$2.71	$2.71	75,160
2020-06-01	$2.65	$2.69	$2.65	$2.69	$2.69	17,918
2020-05-29	$2.70	$2.70	$2.66	$2.66	$2.66	43,364
2020-05-28	$2.75	$2.80	$2.75	$2.77	$2.77	65,844
2020-05-27	$2.67	$2.67	$2.64	$2.65	$2.65	91,311
2020-05-26	$2.58	$2.68	$2.58	$2.64	$2.64	24,526
2020-05-22	$2.52	$2.58	$2.52	$2.56	$2.56	26,552
2020-05-21	$2.54	$2.59	$2.54	$2.55	$2.55	43,367
2020-05-20	$2.70	$2.70	$2.57	$2.58	$2.58	45,074
2020-05-19	$2.74	$2.74	$2.68	$2.73	$2.73	186,795
2020-05-18	$2.52	$2.66	$2.52	$2.62	$2.62	36,711
2020-05-15	$2.75	$2.75	$2.49	$2.53	$2.53	35,680
2020-05-14	$2.53	$2.53	$2.49	$2.49	$2.49	52,029
2020-05-13	$2.56	$2.57	$2.52	$2.55	$2.55	80,364
2020-05-12	$2.57	$2.60	$2.56	$2.56	$2.56	164,427
2020-05-11	$2.62	$2.63	$2.60	$2.60	$2.60	27,861
2020-05-08	$2.74	$2.75	$2.67	$2.72	$2.72	77,055
2020-05-07	$2.71	$2.71	$2.64	$2.65	$2.65	107,711
2020-05-06	$2.71	$2.77	$2.67	$2.67	$2.67	37,932
2020-05-05	$2.78	$2.78	$2.69	$2.72	$2.72	15,172
2020-05-04	$2.70	$2.70	$2.66	$2.68	$2.68	34,144
2020-05-01	$2.62	$2.72	$2.62	$2.70	$2.70	43,275
2020-04-30	$2.68	$2.80	$2.67	$2.68	$2.68	59,898
2020-04-29	$2.77	$2.83	$2.77	$2.81	$2.81	38,555
2020-04-28	$2.78	$2.79	$2.73	$2.73	$2.73	103,955
2020-04-27	$2.64	$2.70	$2.59	$2.68	$2.68	79,047
2020-04-24	$2.72	$2.72	$2.53	$2.59	$2.59	25,459
2020-04-23	$2.65	$2.65	$2.55	$2.57	$2.57	84,498
2020-04-22	$2.57	$2.69	$2.52	$2.63	$2.63	145,710
2020-04-21	$2.65	$2.69	$2.59	$2.64	$2.64	129,461
2020-04-20	$2.70	$2.79	$2.65	$2.78	$2.78	138,306
2020-04-17	$2.56	$2.69	$2.54	$2.60	$2.60	49,856
2020-04-16	$2.57	$2.64	$2.57	$2.60	$2.60	64,372
2020-04-15	$2.68	$2.68	$2.59	$2.64	$2.64	124,840
2020-04-14	$2.76	$2.76	$2.65	$2.70	$2.70	226,743
2020-04-13	$2.79	$2.79	$2.54	$2.57	$2.57	70,828
2020-04-09	$2.88	$2.88	$2.61	$2.61	$2.61	83,657
2020-04-08	$2.41	$2.59	$2.41	$2.59	$2.59	82,788
2020-04-07	$2.74	$2.80	$2.55	$2.60	$2.60	39,369
2020-04-06	$2.50	$2.61	$2.49	$2.61	$2.61	126,575
2020-04-03	$2.40	$2.40	$2.33	$2.38	$2.38	82,325
2020-04-02	$2.34	$2.44	$2.34	$2.40	$2.40	50,739
2020-04-01	$2.70	$2.70	$2.37	$2.40	$2.40	47,471
2020-03-31	$2.57	$2.67	$2.53	$2.59	$2.59	254,297
2020-03-30	$2.56	$2.68	$2.56	$2.67	$2.67	411,852
2020-03-27	$2.62	$2.68	$2.57	$2.68	$2.68	110,904
2020-03-26	$2.42	$2.96	$2.42	$2.76	$2.76	48,675
2020-03-25	$2.44	$2.60	$2.44	$2.56	$2.56	137,008
2020-03-24	$2.30	$2.45	$2.30	$2.44	$2.44	90,589
2020-03-23	$2.03	$2.25	$2.03	$2.16	$2.16	144,469
2020-03-20	$2.21	$2.35	$2.21	$2.28	$2.28	263,485
2020-03-19	$2.10	$2.30	$2.10	$2.26	$2.26	117,939
2020-03-18	$2.40	$2.40	$2.21	$2.32	$2.32	92,017
2020-03-17	$2.10	$2.33	$2.10	$2.25	$2.25	368,410
2020-03-16	$2.17	$2.26	$2.00	$2.11	$2.11	198,980
2020-03-13	$2.24	$2.38	$2.22	$2.26	$2.26	172,016
2020-03-12	$2.35	$2.35	$2.10	$2.23	$2.23	447,528
2020-03-11	$2.64	$2.64	$2.52	$2.53	$2.53	83,168
2020-03-10	$2.79	$2.79	$2.55	$2.65	$2.65	230,120
2020-03-09	$2.60	$2.62	$2.50	$2.55	$2.55	33,047
2020-03-06	$2.88	$2.88	$2.83	$2.85	$2.85	49,921
2020-03-05	$2.95	$2.99	$2.94	$2.99	$2.99	104,243
2020-03-04	$3.02	$3.04	$2.97	$3.04	$3.04	86,392
2020-03-03	$2.98	$3.02	$2.88	$2.97	$2.97	159,143
2020-03-02	$3.02	$3.08	$2.85	$2.95	$2.95	68,960
2020-02-28	$2.99	$3.02	$2.88	$2.95	$2.95	114,723
2020-02-27	$2.96	$2.96	$2.89	$2.90	$2.90	46,075
2020-02-26	$3.01	$3.10	$3.01	$3.04	$3.04	40,671
2020-02-25	$3.09	$3.10	$3.01	$3.07	$3.07	54,881
2020-02-24	$3.21	$3.21	$3.07	$3.07	$3.07	52,032
2020-02-21	$3.24	$3.26	$3.24	$3.24	$3.24	26,585
2020-02-20	$3.24	$3.34	$3.24	$3.29	$3.29	11,398
2020-02-19	$3.31	$3.31	$3.29	$3.29	$3.29	46,370
2020-02-18	$3.33	$3.35	$3.30	$3.33	$3.33	53,946
2020-02-14	$3.50	$3.50	$3.47	$3.48	$3.48	2,233
2020-02-13	$3.49	$3.49	$3.46	$3.47	$3.47	8,754
2020-02-12	$3.45	$3.45	$3.40	$3.40	$3.40	11,013
2020-02-11	$3.46	$3.49	$3.43	$3.47	$3.47	13,114
2020-02-10	$3.39	$3.44	$3.39	$3.41	$3.41	116,258
2020-02-07	$3.42	$3.43	$3.42	$3.42	$3.42	52,376
2020-02-06	$3.49	$3.49	$3.44	$3.45	$3.45	53,344
2020-02-05	$3.60	$3.60	$3.54	$3.56	$3.56	29,511
2020-02-04	$3.67	$3.67	$3.53	$3.56	$3.56	33,826
2020-02-03	$3.37	$3.43	$3.37	$3.41	$3.41	12,051
2020-01-31	$3.38	$3.38	$3.32	$3.38	$3.38	25,926
2020-01-30	$3.45	$3.50	$3.45	$3.47	$3.47	3,702
2020-01-29	$3.52	$3.61	$3.52	$3.53	$3.53	12,132
2020-01-28	$3.54	$3.61	$3.54	$3.57	$3.57	9,686
2020-01-27	$3.54	$3.60	$3.54	$3.59	$3.59	2,144
2020-01-24	$3.74	$3.74	$3.68	$3.70	$3.70	13,526
2020-01-23	$3.73	$3.80	$3.73	$3.78	$3.78	10,543
2020-01-22	$3.78	$3.80	$3.77	$3.80	$3.80	17,258
2020-01-21	$3.78	$3.79	$3.76	$3.77	$3.77	10,677
2020-01-17	$3.84	$3.84	$3.82	$3.84	$3.84	2,154
2020-01-16	$3.84	$3.89	$3.84	$3.89	$3.89	9,731
2020-01-15	$3.91	$3.92	$3.90	$3.90	$3.90	12,042
2020-01-14	$3.93	$3.93	$3.81	$3.83	$3.83	9,818
2020-01-13	$3.89	$3.93	$3.88	$3.92	$3.92	5,544
2020-01-10	$3.92	$3.92	$3.87	$3.88	$3.88	4,549
2020-01-09	$3.84	$3.88	$3.84	$3.88	$3.88	56,783
2020-01-08	$3.77	$3.88	$3.75	$3.84	$3.84	26,016
2020-01-07	$3.80	$3.85	$3.80	$3.85	$3.85	5,285
2020-01-06	$3.80	$3.85	$3.80	$3.84	$3.84	34,023
2020-01-03	$3.83	$3.83	$3.75	$3.77	$3.77	5,966
2020-01-02	$3.72	$3.86	$3.72	$3.82	$3.82	18,823
2019-12-31	$3.74	$3.79	$3.74	$3.76	$3.76	20,034
2019-12-30	$3.75	$3.78	$3.74	$3.76	$3.76	13,359
2019-12-27	$3.73	$3.74	$3.71	$3.73	$3.73	6,759
2019-12-26	$3.77	$3.77	$3.73	$3.73	$3.73	12,681
2019-12-24	$3.73	$3.86	$3.73	$3.78	$3.78	2,069
2019-12-23	$3.86	$3.86	$3.76	$3.78	$3.78	9,966
2019-12-20	$3.90	$3.90	$3.87	$3.89	$3.89	13,682
2019-12-19	$3.91	$3.94	$3.91	$3.93	$3.93	17,915
2019-12-18	$3.94	$3.94	$3.87	$3.87	$3.87	36,874
2019-12-17	$4.01	$4.04	$4.01	$4.04	$4.04	13,751
2019-12-16	$4.00	$4.04	$3.98	$4.03	$4.03	107,148
2019-12-13	$3.82	$3.82	$3.75	$3.79	$3.79	16,442
2019-12-12	$3.75	$3.84	$3.75	$3.83	$3.83	50,002
2019-12-11	$3.77	$3.82	$3.77	$3.82	$3.82	2,632
2019-12-10	$3.84	$3.87	$3.84	$3.86	$3.86	15,642
2019-12-09	$3.81	$3.81	$3.78	$3.80	$3.80	2,509
2019-12-06	$3.87	$3.87	$3.76	$3.78	$3.78	2,538
2019-12-05	$3.76	$3.77	$3.75	$3.77	$3.77	14,987
2019-12-04	$3.77	$3.77	$3.75	$3.76	$3.76	6,194
2019-12-03	$3.69	$3.74	$3.69	$3.74	$3.74	155,614
2019-12-02	$3.70	$3.70	$3.64	$3.67	$3.67	6,651
2019-11-29	$3.76	$3.79	$3.72	$3.78	$3.78	3,129
2019-11-27	$3.80	$3.80	$3.77	$3.79	$3.79	24,558
2019-11-26	$3.83	$3.83	$3.77	$3.79	$3.79	18,464
2019-11-25	$3.85	$3.85	$3.78	$3.83	$3.83	14,884
2019-11-22	$3.80	$3.85	$3.80	$3.80	$3.80	10,932
2019-11-21	$3.81	$3.82	$3.80	$3.80	$3.80	8,150
2019-11-20	$3.78	$3.83	$3.78	$3.82	$3.82	3,937
2019-11-19	$3.80	$3.85	$3.80	$3.82	$3.82	18,979
2019-11-18	$3.85	$3.90	$3.84	$3.87	$3.87	25,019
2019-11-15	$3.90	$3.95	$3.88	$3.95	$3.95	12,546
2019-11-14	$3.77	$3.79	$3.73	$3.76	$3.76	16,432
2019-11-13	$3.80	$3.80	$3.69	$3.73	$3.73	6,033
2019-11-12	$3.75	$3.80	$3.75	$3.79	$3.79	111,917
2019-11-11	$3.72	$3.72	$3.62	$3.64	$3.64	9,763
2019-11-08	$3.81	$3.81	$3.72	$3.74	$3.74	28,730
2019-11-07	$3.69	$3.70	$3.68	$3.69	$3.69	25,338
2019-11-06	$3.65	$3.68	$3.60	$3.60	$3.60	121,873
2019-11-05	$3.23	$3.25	$3.23	$3.24	$3.24	120,025
2019-11-04	$2.95	$3.00	$2.95	$2.96	$2.96	18,560
2019-11-01	$2.94	$2.95	$2.88	$2.92	$2.92	34,878
2019-10-31	$2.81	$2.83	$2.81	$2.83	$2.83	14,588
2019-10-30	$2.80	$2.81	$2.79	$2.81	$2.81	2,164
2019-10-29	$2.83	$2.83	$2.82	$2.82	$2.82	2,494
2019-10-28	$2.83	$2.84	$2.82	$2.83	$2.83	4,722
2019-10-25	$2.76	$2.81	$2.76	$2.81	$2.81	6,645
2019-10-24	$2.82	$2.83	$2.82	$2.83	$2.83	7,924
2019-10-23	$2.85	$2.87	$2.82	$2.87	$2.87	25,244
2019-10-22	$2.86	$2.89	$2.86	$2.87	$2.87	17,615
2019-10-21	$2.86	$2.87	$2.86	$2.86	$2.86	2,144
2019-10-18	$2.84	$2.86	$2.84	$2.86	$2.86	24,328
2019-10-17	$2.81	$2.86	$2.81	$2.85	$2.85	21,860
2019-10-16	$2.79	$2.82	$2.78	$2.78	$2.78	22,880
2019-10-15	$2.83	$2.84	$2.82	$2.83	$2.83	36,122
2019-10-14	$2.80	$2.80	$2.72	$2.77	$2.77	11,955
2019-10-11	$2.72	$2.80	$2.72	$2.78	$2.78	29,993
2019-10-10	$2.69	$2.69	$2.65	$2.65	$2.65	36,986
2019-10-09	$2.73	$2.73	$2.71	$2.73	$2.73	30,719
2019-10-08	$2.78	$2.78	$2.74	$2.74	$2.74	32,536
2019-10-07	$2.78	$2.78	$2.73	$2.77	$2.77	33,365
2019-10-04	$2.79	$2.79	$2.76	$2.76	$2.76	11,543
2019-10-03	$2.70	$2.73	$2.69	$2.73	$2.73	79,937
2019-10-02	$2.80	$2.80	$2.76	$2.78	$2.78	80,289
2019-10-01	$2.81	$2.84	$2.81	$2.83	$2.83	40,969
2019-09-30	$2.70	$2.75	$2.70	$2.74	$2.74	29,471
2019-09-27	$2.67	$2.70	$2.66	$2.68	$2.68	7,199
2019-09-26	$2.70	$2.70	$2.66	$2.69	$2.69	41,366
2019-09-25	$2.72	$2.79	$2.69	$2.69	$2.69	35,252
2019-09-24	$2.86	$2.86	$2.80	$2.83	$2.83	64,346
2019-09-23	$2.87	$2.87	$2.85	$2.86	$2.86	35,475
2019-09-20	$2.91	$2.91	$2.86	$2.87	$2.87	8,718
2019-09-19	$2.87	$2.87	$2.83	$2.83	$2.83	7,358
2019-09-18	$2.87	$2.87	$2.79	$2.82	$2.82	34,221
2019-09-17	$2.88	$2.90	$2.87	$2.90	$2.90	24,784
2019-09-16	$2.84	$2.86	$2.84	$2.85	$2.85	13,783
2019-09-13	$2.90	$2.90	$2.86	$2.88	$2.88	7,014
2019-09-12	$2.92	$2.92	$2.87	$2.89	$2.89	34,621
2019-09-11	$2.88	$2.90	$2.88	$2.89	$2.89	9,011
2019-09-10	$2.79	$2.82	$2.78	$2.81	$2.81	64,542
2019-09-09	$2.73	$2.74	$2.71	$2.72	$2.72	29,144
2019-09-06	$2.74	$2.74	$2.71	$2.72	$2.72	56,857
2019-09-05	$2.66	$2.68	$2.64	$2.65	$2.65	68,179
2019-09-04	$2.58	$2.60	$2.58	$2.59	$2.59	135,177
2019-09-03	$2.56	$2.58	$2.56	$2.58	$2.58	25,744
2019-08-30	$2.53	$2.53	$2.50	$2.51	$2.51	66,288
2019-08-29	$2.47	$2.47	$2.46	$2.47	$2.47	63,350
2019-08-28	$2.45	$2.49	$2.45	$2.47	$2.47	69,848
2019-08-27	$2.50	$2.54	$2.49	$2.50	$2.50	209,898
2019-08-26	$2.48	$2.48	$2.45	$2.47	$2.47	52,310
2019-08-23	$2.49	$2.52	$2.47	$2.49	$2.49	65,974
2019-08-22	$2.53	$2.53	$2.48	$2.51	$2.51	24,442
2019-08-21	$2.55	$2.60	$2.55	$2.57	$2.57	26,698
2019-08-20	$2.60	$2.60	$2.58	$2.59	$2.59	226,705
2019-08-19	$2.60	$2.62	$2.60	$2.60	$2.60	28,757
2019-08-16	$2.58	$2.61	$2.58	$2.60	$2.60	192,904
2019-08-15	$2.56	$2.63	$2.55	$2.61	$2.61	182,866
2019-08-14	$2.58	$2.58	$2.52	$2.54	$2.54	47,374
2019-08-13	$2.65	$2.66	$2.62	$2.63	$2.63	134,041
2019-08-12	$2.58	$2.64	$2.55	$2.57	$2.57	24,929
2019-08-09	$2.61	$2.61	$2.58	$2.59	$2.59	37,395
2019-08-08	$2.60	$2.60	$2.56	$2.60	$2.60	34,474
2019-08-07	$2.81	$2.81	$2.73	$2.78	$2.78	44,726
2019-08-06	$2.66	$2.72	$2.66	$2.70	$2.70	62,791
2019-08-05	$2.60	$2.64	$2.55	$2.55	$2.55	36,969
2019-08-02	$2.83	$2.83	$2.70	$2.73	$2.73	111,935
2019-08-01	$3.04	$3.09	$3.04	$3.06	$3.06	109,047
2019-07-31	$3.09	$3.15	$3.08	$3.12	$3.12	91,838
2019-07-30	$3.08	$3.08	$3.06	$3.08	$3.08	24,131
2019-07-29	$3.12	$3.12	$3.09	$3.09	$3.09	10,967
2019-07-26	$3.13	$3.14	$3.12	$3.14	$3.14	44,521
2019-07-25	$3.09	$3.10	$3.07	$3.08	$3.08	26,188
2019-07-24	$3.20	$3.20	$3.17	$3.19	$3.19	29,878
2019-07-23	$3.13	$3.20	$3.13	$3.20	$3.20	327,207
2019-07-22	$3.15	$3.18	$3.15	$3.16	$3.16	19,268
2019-07-19	$3.13	$3.14	$3.12	$3.13	$3.13	2,344
2019-07-18	$3.09	$3.16	$3.09	$3.16	$3.16	149,882
2019-07-17	$3.24	$3.24	$3.20	$3.22	$3.22	53,165
2019-07-16	$3.14	$3.14	$3.07	$3.08	$3.08	159,478
2019-07-15	$3.14	$3.15	$3.13	$3.15	$3.15	19,011
2019-07-12	$3.18	$3.18	$3.12	$3.16	$3.16	13,773
2019-07-11	$3.21	$3.23	$3.18	$3.21	$3.21	68,906
2019-07-10	$3.12	$3.19	$3.12	$3.17	$3.17	91,646
2019-07-09	$3.01	$3.06	$3.01	$3.04	$3.04	40,249
2019-07-08	$3.07	$3.09	$3.02	$3.05	$3.05	54,672
2019-07-05	$2.97	$3.03	$2.97	$3.03	$3.03	41,813
2019-07-03	$2.85	$2.85	$2.84	$2.85	$2.85	7,700
2019-07-02	$2.83	$2.83	$2.79	$2.80	$2.80	106,260
2019-07-01	$2.81	$2.81	$2.76	$2.77	$2.77	26,631
2019-06-28	$2.71	$2.71	$2.70	$2.71	$2.71	15,382
2019-06-27	$2.67	$2.67	$2.66	$2.67	$2.67	33,162
2019-06-26	$2.63	$2.64	$2.61	$2.64	$2.64	26,769
2019-06-25	$2.62	$2.65	$2.61	$2.62	$2.62	116,754
2019-06-24	$2.62	$2.63	$2.60	$2.62	$2.62	35,731
2019-06-21	$2.58	$2.62	$2.58	$2.61	$2.61	53,893
2019-06-20	$2.57	$2.59	$2.56	$2.57	$2.57	45,816
2019-06-19	$2.52	$2.52	$2.49	$2.50	$2.50	82,307
2019-06-18	$2.40	$2.44	$2.40	$2.44	$2.44	283,694
2019-06-17	$2.43	$2.43	$2.40	$2.41	$2.41	100,767
2019-06-14	$2.40	$2.44	$2.40	$2.43	$2.43	112,967
2019-06-13	$2.45	$2.45	$2.39	$2.42	$2.42	67,597
2019-06-12	$2.48	$2.50	$2.47	$2.47	$2.47	77,767
2019-06-11	$2.41	$2.42	$2.39	$2.41	$2.41	1,141,395
2019-06-10	$2.34	$2.36	$2.32	$2.35	$2.35	84,982
2019-06-07	$2.28	$2.33	$2.28	$2.33	$2.33	95,378
2019-06-06	$2.25	$2.27	$2.25	$2.25	$2.25	64,699
2019-06-05	$2.30	$2.30	$2.28	$2.30	$2.30	157,546
2019-06-04	$2.23	$2.27	$2.23	$2.27	$2.27	197,246
2019-06-03	$2.15	$2.17	$2.15	$2.16	$2.16	77,553
2019-05-31	$2.20	$2.21	$2.20	$2.21	$2.21	95,584
2019-05-30	$2.25	$2.28	$2.24	$2.26	$2.26	238,656
2019-05-29	$2.24	$2.24	$2.18	$2.18	$2.18	559,073
2019-05-28	$2.29	$2.29	$2.23	$2.24	$2.24	186,105
2019-05-24	$2.23	$2.23	$2.20	$2.21	$2.21	40,287
2019-05-23	$2.19	$2.20	$2.16	$2.18	$2.18	45,959
2019-05-22	$2.23	$2.24	$2.21	$2.23	$2.23	177,503
2019-05-21	$2.26	$2.27	$2.24	$2.25	$2.25	489,792
2019-05-20	$2.29	$2.30	$2.28	$2.28	$2.28	104,597
2019-05-17	$2.34	$2.36	$2.31	$2.36	$2.36	104,296
2019-05-16	$2.33	$2.37	$2.33	$2.34	$2.34	96,821
2019-05-15	$2.37	$2.43	$2.34	$2.38	$2.38	422,285
2019-05-14	$2.37	$2.38	$2.33	$2.34	$2.34	373,061
2019-05-13	$2.34	$2.34	$2.30	$2.32	$2.32	249,276
2019-05-10	$2.40	$2.42	$2.38	$2.42	$2.42	167,806
2019-05-09	$2.56	$2.59	$2.56	$2.57	$2.57	253,979
2019-05-08	$2.52	$2.58	$2.51	$2.56	$2.56	694,227
2019-05-07	$2.60	$2.60	$2.54	$2.57	$2.57	159,096
2019-05-06	$2.72	$2.76	$2.66	$2.75	$2.75	30,345
2019-05-03	$2.74	$2.79	$2.74	$2.79	$2.79	34,831
2019-05-02	$2.72	$2.74	$2.72	$2.74	$2.74	31,726
2019-05-01	$2.73	$2.78	$2.73	$2.73	$2.73	22,113
2019-04-30	$2.71	$2.77	$2.71	$2.75	$2.75	31,470
2019-04-29	$2.75	$2.75	$2.73	$2.75	$2.75	33,010
2019-04-26	$2.77	$2.77	$2.72	$2.74	$2.74	58,714
2019-04-25	$2.83	$2.85	$2.81	$2.84	$2.84	71,938
2019-04-24	$2.80	$2.81	$2.78	$2.79	$2.79	75,512
2019-04-23	$2.84	$2.87	$2.83	$2.87	$2.87	45,329
2019-04-22	$2.82	$2.87	$2.82	$2.85	$2.85	64,305
2019-04-18	$2.83	$2.84	$2.81	$2.83	$2.83	80,200
2019-04-17	$2.81	$2.86	$2.81	$2.84	$2.84	79,136
2019-04-16	$2.84	$2.84	$2.83	$2.84	$2.84	48,952
2019-04-15	$2.80	$2.83	$2.80	$2.83	$2.83	27,609
2019-04-12	$2.75	$2.76	$2.73	$2.75	$2.75	38,883
2019-04-11	$2.82	$2.82	$2.78	$2.79	$2.79	51,035
2019-04-10	$2.81	$2.85	$2.81	$2.84	$2.84	102,660
2019-04-09	$2.85	$2.85	$2.82	$2.84	$2.84	138,509
2019-04-08	$2.76	$2.82	$2.76	$2.80	$2.80	31,091
2019-04-05	$2.83	$2.88	$2.83	$2.85	$2.85	73,306
2019-04-04	$2.82	$2.82	$2.80	$2.81	$2.81	47,605
2019-04-03	$2.84	$2.85	$2.81	$2.84	$2.84	94,621
2019-04-02	$2.80	$2.80	$2.77	$2.80	$2.80	375,622
2019-04-01	$2.77	$2.82	$2.77	$2.82	$2.82	86,334
2019-03-29	$2.72	$2.74	$2.72	$2.74	$2.74	91,918
2019-03-28	$2.70	$2.71	$2.68	$2.71	$2.71	50,429
2019-03-27	$2.70	$2.75	$2.68	$2.70	$2.70	170,548
2019-03-26	$2.70	$2.78	$2.70	$2.74	$2.74	397,514
2019-03-25	$2.62	$2.68	$2.62	$2.68	$2.68	41,984
2019-03-22	$2.71	$2.71	$2.69	$2.69	$2.69	23,200
2019-03-21	$2.73	$2.76	$2.72	$2.75	$2.75	94,330
2019-03-20	$2.75	$2.75	$2.69	$2.72	$2.72	38,229
2019-03-19	$2.73	$2.78	$2.73	$2.76	$2.76	299,055
2019-03-18	$2.71	$2.77	$2.71	$2.74	$2.74	212,438
2019-03-15	$2.67	$2.67	$2.63	$2.65	$2.65	70,217
2019-03-14	$2.70	$2.70	$2.65	$2.68	$2.68	19,369
2019-03-13	$2.73	$2.74	$2.69	$2.73	$2.73	21,772
2019-03-12	$2.82	$2.82	$2.73	$2.78	$2.78	222,725
2019-03-11	$2.73	$2.74	$2.70	$2.73	$2.73	44,728
2019-03-08	$2.77	$2.77	$2.73	$2.74	$2.74	174,490
2019-03-07	$2.89	$2.90	$2.89	$2.90	$2.90	64,817
2019-03-06	$3.00	$3.00	$2.96	$2.97	$2.97	44,776
2019-03-05	$2.98	$2.98	$2.90	$2.96	$2.96	87,778
2019-03-04	$3.03	$3.03	$2.97	$2.98	$2.98	24,262
2019-03-01	$2.87	$2.93	$2.87	$2.91	$2.91	11,380
2019-02-28	$2.95	$2.95	$2.88	$2.88	$2.88	45,834
2019-02-27	$3.05	$3.05	$2.99	$3.02	$3.02	22,324
2019-02-26	$3.07	$3.07	$3.04	$3.05	$3.05	47,353
2019-02-25	$3.12	$3.12	$3.06	$3.07	$3.07	52,852
2019-02-22	$3.05	$3.07	$3.02	$3.05	$3.05	17,016
2019-02-21	$3.09	$3.09	$2.99	$3.01	$3.01	54,999
2019-02-20	$2.97	$3.06	$2.97	$3.03	$3.03	111,123
2019-02-19	$2.77	$2.86	$2.77	$2.86	$2.86	34,591
2019-02-15	$2.75	$2.77	$2.74	$2.75	$2.75	34,293
2019-02-14	$2.82	$2.82	$2.76	$2.77	$2.77	20,200
2019-02-13	$2.82	$2.85	$2.82	$2.84	$2.84	51,194
2019-02-12	$2.72	$2.77	$2.72	$2.76	$2.76	565,680
2019-02-11	$2.63	$2.63	$2.59	$2.59	$2.59	47,311
2019-02-08	$2.61	$2.61	$2.59	$2.61	$2.61	85,553
2019-02-07	$2.71	$2.73	$2.69	$2.71	$2.71	32,936
2019-02-06	$2.76	$2.76	$2.71	$2.72	$2.72	79,983
2019-02-05	$2.79	$2.79	$2.72	$2.79	$2.79	226,390
2019-02-04	$3.00	$3.00	$2.91	$2.94	$2.94	64,803
2019-02-01	$2.82	$2.93	$2.82	$2.86	$2.86	47,545
2019-01-31	$2.59	$2.66	$2.59	$2.64	$2.64	228,723
2019-01-30	$2.60	$2.60	$2.55	$2.58	$2.58	141,198
2019-01-29	$2.70	$2.77	$2.70	$2.77	$2.77	209,247
2019-01-28	$2.73	$2.78	$2.73	$2.78	$2.78	47,406
2019-01-25	$2.81	$2.93	$2.81	$2.90	$2.90	252,099
2019-01-24	$2.72	$2.74	$2.69	$2.73	$2.73	211,434
2019-01-23	$2.58	$2.66	$2.58	$2.64	$2.64	161,221
2019-01-22	$2.62	$2.73	$2.61	$2.67	$2.67	49,276
2019-01-18	$2.69	$2.78	$2.69	$2.76	$2.76	119,904
2019-01-17	$2.53	$2.53	$2.45	$2.51	$2.51	88,506
2019-01-16	$2.58	$2.58	$2.55	$2.58	$2.58	51,674
2019-01-15	$2.67	$2.67	$2.57	$2.63	$2.63	117,839
2019-01-14	$2.76	$2.76	$2.70	$2.71	$2.71	42,539
2019-01-11	$2.70	$2.76	$2.67	$2.73	$2.73	64,092
2019-01-10	$2.55	$2.62	$2.50	$2.60	$2.60	68,416
2019-01-09	$2.56	$2.56	$2.51	$2.52	$2.52	46,947
2019-01-08	$2.55	$2.57	$2.50	$2.52	$2.52	415,637
2019-01-07	$2.59	$2.59	$2.55	$2.57	$2.57	44,829
2019-01-04	$2.41	$2.46	$2.40	$2.45	$2.45	42,991
2019-01-03	$2.43	$2.46	$2.40	$2.41	$2.41	75,446
2019-01-02	$2.40	$2.45	$2.40	$2.43	$2.43	148,402
2018-12-31	$2.50	$2.50	$2.41	$2.43	$2.43	505,469
2018-12-28	$2.47	$2.47	$2.40	$2.42	$2.42	159,583
2018-12-27	$2.46	$2.48	$2.43	$2.48	$2.48	310,680
2018-12-26	$2.31	$2.38	$2.31	$2.32	$2.32	96,783
2018-12-24	$2.34	$2.34	$2.30	$2.31	$2.31	44,060
2018-12-21	$2.37	$2.40	$2.30	$2.32	$2.32	136,071
2018-12-20	$2.49	$2.49	$2.42	$2.45	$2.45	201,700
2018-12-19	$2.65	$2.65	$2.55	$2.58	$2.58	144,872
2018-12-18	$2.62	$2.62	$2.57	$2.57	$2.57	603,013
2018-12-17	$2.67	$2.67	$2.61	$2.62	$2.62	171,668
2018-12-14	$2.76	$2.76	$2.72	$2.72	$2.72	160,366
2018-12-13	$2.90	$2.90	$2.84	$2.85	$2.85	63,439
2018-12-12	$2.88	$2.88	$2.83	$2.84	$2.84	100,445
2018-12-11	$2.92	$2.95	$2.85	$2.90	$2.90	208,604
2018-12-10	$3.00	$3.04	$2.96	$3.02	$3.02	207,124
2018-12-07	$3.30	$3.32	$3.10	$3.11	$3.11	209,970
2018-12-06	$3.31	$3.32	$3.26	$3.32	$3.32	88,521
2018-12-04	$3.59	$3.60	$3.54	$3.56	$3.56	408,466
2018-12-03	$3.75	$3.80	$3.75	$3.79	$3.79	39,195
2018-11-30	$3.63	$3.69	$3.63	$3.68	$3.68	47,227
2018-11-29	$3.84	$3.89	$3.84	$3.86	$3.86	40,197
2018-11-28	$3.80	$3.92	$3.80	$3.89	$3.89	68,819
2018-11-27	$3.93	$3.96	$3.88	$3.95	$3.95	346,426
2018-11-26	$3.85	$3.86	$3.81	$3.84	$3.84	51,988
2018-11-23	$3.88	$3.88	$3.84	$3.84	$3.84	2,616
2018-11-21	$3.90	$3.93	$3.86	$3.90	$3.90	79,973
2018-11-20	$3.74	$3.79	$3.72	$3.74	$3.74	293,466
2018-11-19	$3.72	$3.97	$3.72	$3.78	$3.78	35,348
2018-11-16	$3.71	$3.75	$3.71	$3.74	$3.74	37,984
2018-11-15	$3.73	$3.89	$3.73	$3.86	$3.86	95,907
2018-11-14	$3.85	$3.95	$3.85	$3.92	$3.92	163,034
2018-11-13	$3.74	$3.77	$3.72	$3.72	$3.72	198,533
2018-11-12	$3.79	$3.80	$3.75	$3.77	$3.77	82,219
2018-11-09	$3.82	$3.83	$3.78	$3.80	$3.80	53,820
2018-11-08	$3.97	$4.00	$3.95	$4.00	$4.00	73,760
2018-11-07	$3.91	$3.98	$3.91	$3.97	$3.97	118,563
2018-11-06	$3.93	$3.94	$3.90	$3.91	$3.91	108,620
2018-11-05	$3.93	$3.99	$3.93	$3.97	$3.97	63,087
2018-11-02	$3.97	$3.97	$3.75	$3.77	$3.77	132,527
2018-11-01	$3.90	$3.97	$3.88	$3.97	$3.97	69,961
2018-10-31	$3.80	$3.88	$3.76	$3.85	$3.85	79,554
2018-10-30	$3.76	$3.85	$3.63	$3.77	$3.77	218,365
2018-10-29	$3.67	$3.67	$3.60	$3.61	$3.61	151,725
2018-10-26	$3.66	$3.77	$3.66	$3.72	$3.72	182,674
2018-10-25	$3.72	$3.83	$3.71	$3.83	$3.83	143,119
2018-10-24	$4.02	$4.08	$3.93	$3.95	$3.95	73,920
2018-10-23	$3.97	$4.10	$3.97	$4.07	$4.07	214,837
2018-10-22	$4.20	$4.23	$4.14	$4.21	$4.21	45,772
2018-10-19	$4.27	$4.27	$4.21	$4.27	$4.27	22,471
2018-10-18	$4.36	$4.40	$4.31	$4.34	$4.34	93,098
2018-10-17	$4.45	$4.47	$4.43	$4.47	$4.47	30,835
2018-10-16	$4.32	$4.41	$4.31	$4.37	$4.37	124,876
2018-10-15	$4.34	$4.38	$4.34	$4.36	$4.36	21,939
2018-10-12	$4.50	$4.50	$4.38	$4.43	$4.43	68,091
2018-10-11	$4.62	$4.62	$4.44	$4.44	$4.44	83,800
2018-10-10	$4.62	$4.62	$4.55	$4.58	$4.58	74,529
2018-10-09	$4.80	$4.80	$4.63	$4.66	$4.66	120,600
2018-10-08	$4.91	$4.94	$4.88	$4.92	$4.92	43,489
2018-10-05	$4.86	$4.91	$4.85	$4.91	$4.91	85,562
2018-10-04	$4.98	$4.98	$4.91	$4.93	$4.93	31,178
2018-10-03	$4.99	$4.99	$4.95	$4.97	$4.97	120,997
2018-10-02	$5.00	$5.01	$4.95	$4.99	$4.99	93,362
2018-10-01	$5.08	$5.08	$5.03	$5.05	$5.05	29,190
2018-09-28	$5.04	$5.04	$5.01	$5.03	$5.03	39,431
2018-09-27	$5.02	$5.05	$4.95	$5.02	$5.02	31,393
2018-09-26	$5.10	$5.10	$5.07	$5.07	$5.07	36,954
2018-09-25	$5.18	$5.23	$5.18	$5.19	$5.19	64,297
2018-09-24	$5.30	$5.30	$5.23	$5.27	$5.27	33,089
2018-09-21	$5.21	$5.27	$5.21	$5.27	$5.27	27,877
2018-09-20	$5.27	$5.27	$5.23	$5.25	$5.25	37,724
2018-09-19	$5.31	$5.41	$5.31	$5.41	$5.41	62,088
2018-09-18	$5.32	$5.37	$5.26	$5.33	$5.33	87,321
2018-09-17	$5.35	$5.41	$5.35	$5.37	$5.37	21,865
2018-09-14	$5.35	$5.35	$5.31	$5.35	$5.35	5,669
2018-09-13	$5.28	$5.28	$5.25	$5.27	$5.27	34,516
2018-09-12	$5.08	$5.14	$5.07	$5.12	$5.12	23,631
2018-09-11	$5.24	$5.30	$5.20	$5.29	$5.29	89,601
2018-09-10	$5.29	$5.32	$5.29	$5.31	$5.31	16,955
2018-09-07	$5.41	$5.45	$5.41	$5.45	$5.45	47,803
2018-09-06	$5.45	$5.45	$5.36	$5.42	$5.42	26,442
2018-09-05	$5.50	$5.59	$5.50	$5.58	$5.58	38,814
2018-09-04	$5.64	$5.65	$5.61	$5.64	$5.64	31,329
2018-08-31	$5.90	$5.99	$5.90	$5.96	$5.96	57,874
2018-08-30	$5.95	$6.06	$5.94	$6.01	$6.01	35,684
2018-08-29	$6.03	$6.07	$6.01	$6.06	$6.06	24,207
2018-08-28	$6.09	$6.11	$6.08	$6.10	$6.10	32,491
2018-08-27	$6.15	$6.20	$6.10	$6.20	$6.20	20,270
2018-08-24	$6.30	$6.42	$6.30	$6.41	$6.41	50,791
2018-08-23	$6.38	$6.38	$6.36	$6.38	$6.38	15,618
2018-08-22	$6.50	$6.57	$6.50	$6.56	$6.56	7,956
2018-08-21	$6.39	$6.40	$6.37	$6.38	$6.38	26,650
2018-08-20	$6.30	$6.34	$6.30	$6.31	$6.31	25,747
2018-08-17	$6.00	$6.18	$6.00	$6.18	$6.18	16,489
2018-08-16	$6.12	$6.19	$6.12	$6.17	$6.17	37,373
2018-08-15	$6.15	$6.20	$6.10	$6.12	$6.12	31,731
2018-08-14	$6.25	$6.26	$6.20	$6.24	$6.24	42,220
2018-08-13	$6.26	$6.30	$6.26	$6.28	$6.28	20,108
2018-08-10	$6.41	$6.41	$6.38	$6.38	$6.38	22,950
2018-08-09	$6.50	$6.53	$6.50	$6.52	$6.52	27,937
2018-08-08	$6.41	$6.52	$6.41	$6.47	$6.47	10,324
2018-08-07	$6.54	$6.59	$6.48	$6.52	$6.52	37,195
2018-08-06	$6.38	$6.42	$6.35	$6.39	$6.39	8,393
2018-08-03	$6.35	$6.43	$6.35	$6.43	$6.43	33,419
2018-08-02	$6.45	$6.54	$6.45	$6.53	$6.53	57,188
2018-08-01	$6.09	$6.19	$6.09	$6.18	$6.18	54,398
2018-07-31	$6.04	$6.06	$5.85	$6.06	$6.06	116,971
2018-07-30	$5.80	$5.80	$5.72	$5.78	$5.78	13,799
2018-07-27	$5.91	$5.91	$5.85	$5.85	$5.85	38,968
2018-07-26	$5.70	$5.83	$5.70	$5.80	$5.80	15,698
2018-07-25	$5.65	$5.68	$5.65	$5.67	$5.67	8,689
2018-07-24	$5.73	$5.78	$5.73	$5.77	$5.77	62,167
2018-07-23	$5.67	$5.73	$5.67	$5.70	$5.70	8,806
2018-07-20	$5.75	$5.75	$5.74	$5.74	$5.74	13,651
2018-07-19	$5.88	$5.89	$5.85	$5.86	$5.86	59,364
2018-07-18	$5.93	$5.93	$5.86	$5.89	$5.89	41,507
2018-07-17	$6.11	$6.14	$6.03	$6.12	$6.12	54,743
2018-07-16	$5.99	$6.01	$5.93	$6.00	$6.00	54,321
2018-07-13	$5.90	$6.02	$5.90	$6.01	$6.01	20,799
2018-07-12	$5.76	$5.77	$5.70	$5.76	$5.76	15,140
2018-07-11	$5.67	$5.70	$5.65	$5.70	$5.70	81,021
2018-07-10	$5.65	$5.65	$5.57	$5.63	$5.63	73,218
2018-07-09	$5.45	$5.45	$5.44	$5.45	$5.45	48,421
2018-07-06	$5.31	$5.31	$5.29	$5.30	$5.30	35,155
2018-07-05	$5.36	$5.39	$5.35	$5.37	$5.37	32,381
2018-07-03	$5.51	$5.59	$5.51	$5.58	$5.58	15,928
2018-07-02	$5.58	$5.61	$5.54	$5.57	$5.57	53,112
2018-06-29	$6.01	$6.06	$5.99	$6.03	$6.03	136,023
2018-06-28	$5.27	$5.27	$5.25	$5.27	$5.27	25,501
2018-06-27	$5.43	$5.51	$5.43	$5.48	$5.48	45,781
2018-06-26	$5.58	$5.62	$5.58	$5.61	$5.61	27,218
2018-06-25	$5.58	$5.80	$5.57	$5.60	$5.60	33,867
2018-06-22	$5.90	$5.94	$5.85	$5.85	$5.85	44,623
2018-06-21	$6.03	$6.03	$5.99	$6.02	$6.02	10,475
2018-06-20	$6.03	$6.03	$5.98	$6.00	$6.00	74,685
2018-06-19	$5.98	$6.09	$5.98	$6.01	$6.01	31,882
2018-06-18	$6.12	$6.12	$6.08	$6.09	$6.09	14,996
2018-06-15	$6.21	$6.32	$6.21	$6.32	$6.32	45,316
2018-06-14	$6.43	$6.52	$6.43	$6.50	$6.50	48,820
2018-06-13	$6.56	$6.64	$6.56	$6.59	$6.59	15,029
2018-06-12	$6.61	$6.61	$6.53	$6.57	$6.57	42,740
2018-06-11	$6.62	$6.62	$6.52	$6.59	$6.59	20,876
2018-06-08	$6.53	$6.58	$6.53	$6.58	$6.58	30,236
2018-06-07	$6.61	$6.62	$6.56	$6.59	$6.59	36,111
2018-06-06	$6.40	$6.48	$6.40	$6.48	$6.48	20,607
2018-06-05	$6.35	$6.41	$6.35	$6.40	$6.40	45,466
2018-06-04	$6.74	$6.75	$6.65	$6.75	$6.75	16,205
2018-06-01	$6.57	$6.64	$6.56	$6.61	$6.61	26,510
2018-05-31	$6.65	$6.65	$6.58	$6.59	$6.59	41,668
2018-05-30	$6.79	$6.90	$6.79	$6.89	$6.89	56,090
2018-05-29	$6.75	$6.75	$6.64	$6.70	$6.70	12,355
2018-05-25	$7.07	$7.09	$7.01	$7.07	$7.07	4,173
2018-05-24	$7.12	$7.15	$7.11	$7.11	$7.11	6,871
2018-05-23	$7.23	$7.27	$7.18	$7.23	$7.23	6,287
2018-05-22	$7.35	$7.41	$7.30	$7.32	$7.32	57,551
2018-05-21	$7.45	$7.45	$7.43	$7.44	$7.44	20,921
2018-05-18	$7.38	$7.38	$7.32	$7.35	$7.35	6,363
2018-05-17	$7.19	$7.26	$7.18	$7.22	$7.22	3,243
2018-05-16	$7.11	$7.22	$7.11	$7.22	$7.22	3,136
2018-05-15	$7.20	$7.25	$7.19	$7.23	$7.23	7,105
2018-05-14	$7.25	$7.30	$7.25	$7.30	$7.30	4,675
2018-05-11	$7.29	$7.30	$7.28	$7.28	$7.28	7,473
2018-05-10	$7.27	$7.27	$7.16	$7.20	$7.20	5,438
2018-05-09	$7.18	$7.18	$7.11	$7.11	$7.11	29,696
2018-05-08	$7.22	$7.22	$7.18	$7.21	$7.21	16,549
2018-05-07	$7.10	$7.14	$7.10	$7.12	$7.12	47,311
2018-05-04	$7.05	$7.18	$7.05	$7.18	$7.18	77,726
2018-05-03	$7.13	$7.15	$7.03	$7.15	$7.15	5,100
2018-05-02	$7.07	$7.17	$7.07	$7.17	$7.17	3,014
2018-05-01	$7.10	$7.13	$7.07	$7.13	$7.13	83,968
2018-04-30	$7.32	$7.39	$7.30	$7.30	$7.30	26,240
2018-04-27	$7.37	$7.37	$7.33	$7.34	$7.34	11,923
2018-04-26	$7.65	$7.79	$7.65	$7.65	$7.65	21,651
2018-04-25	$7.65	$7.65	$7.59	$7.60	$7.60	9,225
2018-04-24	$7.88	$7.88	$7.80	$7.82	$7.82	19,220
2018-04-23	$7.76	$7.90	$7.68	$7.85	$7.85	47,990
2018-04-20	$7.98	$8.15	$7.98	$8.15	$8.15	21,880
2018-04-19	$8.08	$8.10	$8.08	$8.09	$8.09	12,101
2018-04-18	$8.02	$8.10	$8.02	$8.10	$8.10	5,276
2018-04-17	$7.95	$8.04	$7.92	$8.04	$8.04	63,477
2018-04-16	$7.92	$7.98	$7.90	$7.96	$7.96	8,671
2018-04-13	$7.92	$7.92	$7.90	$7.92	$7.92	45,371
2018-04-12	$7.84	$7.89	$7.84	$7.84	$7.84	6,458
2018-04-11	$7.95	$7.95	$7.86	$7.90	$7.90	16,454
2018-04-10	$7.81	$7.87	$7.81	$7.84	$7.84	23,577
2018-04-09	$7.61	$7.66	$7.61	$7.63	$7.63	41,059
2018-04-06	$7.38	$7.38	$7.28	$7.28	$7.28	4,035
2018-04-05	$7.47	$7.53	$7.42	$7.43	$7.43	8,849
2018-04-04	$7.33	$7.45	$7.33	$7.45	$7.45	3,894
2018-04-03	$7.43	$7.55	$7.43	$7.51	$7.51	5,249
2018-04-02	$7.51	$7.53	$7.48	$7.53	$7.53	21,243
2018-03-29	$7.35	$7.44	$7.35	$7.44	$7.44	40,437
2018-03-28	$7.50	$7.50	$7.40	$7.47	$7.47	9,723
2018-03-27	$7.60	$7.60	$7.50	$7.50	$7.50	31,820
2018-03-26	$7.63	$7.67	$7.61	$7.67	$7.67	21,136
2018-03-23	$7.72	$7.72	$7.61	$7.61	$7.61	12,806
2018-03-22	$7.99	$8.00	$7.96	$7.96	$7.96	11,105
2018-03-21	$8.04	$8.07	$8.02	$8.06	$8.06	7,357
2018-03-20	$8.00	$8.08	$8.00	$8.05	$8.05	19,495
2018-03-19	$8.05	$8.05	$7.93	$7.98	$7.98	34,185
2018-03-16	$8.19	$8.23	$8.19	$8.23	$8.23	10,353
2018-03-15	$8.23	$8.23	$8.20	$8.21	$8.21	6,057
2018-03-14	$8.18	$8.18	$8.15	$8.16	$8.16	8,037
2018-03-13	$8.25	$8.25	$8.16	$8.17	$8.17	16,540
2018-03-12	$8.31	$8.31	$8.21	$8.31	$8.31	8,116
2018-03-09	$8.30	$8.33	$8.25	$8.30	$8.30	7,899
2018-03-08	$8.18	$8.29	$8.18	$8.23	$8.23	2,497
2018-03-07	$8.12	$8.12	$8.06	$8.10	$8.10	34,141
2018-03-06	$8.42	$8.42	$8.34	$8.41	$8.41	66,696
2018-03-05	$8.36	$8.53	$8.36	$8.53	$8.53	7,747
2018-03-02	$8.24	$8.31	$8.19	$8.29	$8.29	78,464
2018-03-01	$8.50	$8.50	$8.39	$8.39	$8.39	49,096
2018-02-28	$8.67	$8.75	$8.67	$8.72	$8.72	14,419
2018-02-27	$8.67	$8.71	$8.65	$8.65	$8.65	42,116
2018-02-26	$8.59	$8.75	$8.59	$8.72	$8.72	42,558
2018-02-23	$8.29	$8.37	$8.29	$8.37	$8.37	19,229
2018-02-22	$8.19	$8.29	$8.19	$8.21	$8.21	4,594
2018-02-21	$8.31	$8.31	$8.18	$8.24	$8.24	14,316
2018-02-20	$8.10	$8.13	$8.10	$8.13	$8.13	6,617
2018-02-16	$8.00	$8.11	$8.00	$8.08	$8.08	16,514
2018-02-15	$7.87	$7.99	$7.87	$7.89	$7.89	5,786
2018-02-14	$7.69	$7.86	$7.69	$7.83	$7.83	8,355
2018-02-13	$7.79	$7.91	$7.79	$7.81	$7.81	34,024
2018-02-12	$7.82	$7.95	$7.81	$7.95	$7.95	27,204
2018-02-09	$7.81	$7.94	$7.70	$7.82	$7.82	49,493
2018-02-08	$8.13	$8.13	$7.91	$7.96	$7.96	30,524
2018-02-07	$8.36	$8.38	$8.29	$8.29	$8.29	31,170
2018-02-06	$8.16	$8.27	$8.04	$8.20	$8.20	75,277
2018-02-05	$8.46	$8.46	$8.20	$8.34	$8.34	40,213
2018-02-02	$8.82	$8.82	$8.71	$8.73	$8.73	83,605
2018-02-01	$8.98	$8.98	$8.88	$8.88	$8.88	32,461
2018-01-31	$9.28	$9.35	$9.20	$9.32	$9.32	38,756
2018-01-30	$9.18	$9.21	$9.12	$9.18	$9.18	19,128
2018-01-29	$9.19	$9.21	$9.15	$9.15	$9.15	22,687
2018-01-26	$9.10	$9.30	$9.09	$9.23	$9.23	49,422
2018-01-25	$9.12	$9.15	$9.09	$9.13	$9.13	22,653
2018-01-24	$9.16	$9.21	$9.16	$9.21	$9.21	14,458
2018-01-23	$9.15	$9.18	$9.14	$9.15	$9.15	21,809
2018-01-22	$9.19	$9.19	$9.13	$9.15	$9.15	8,476
2018-01-19	$9.10	$9.10	$9.06	$9.10	$9.10	15,342
2018-01-18	$9.16	$9.16	$8.93	$8.99	$8.99	44,958
2018-01-17	$9.02	$9.10	$9.02	$9.08	$9.08	36,946
2018-01-16	$9.15	$9.15	$9.14	$9.14	$9.14	23,652
2018-01-12	$9.01	$9.23	$9.01	$9.14	$9.14	33,078
2018-01-11	$9.29	$9.31	$9.28	$9.29	$9.29	57,933
2018-01-10	$8.90	$9.21	$8.90	$9.16	$9.16	63,105
2018-01-09	$8.77	$8.88	$8.77	$8.82	$8.82	16,690
2018-01-08	$8.65	$8.69	$8.65	$8.68	$8.68	43,932
2018-01-05	$8.59	$8.63	$8.58	$8.63	$8.63	12,444
2018-01-04	$8.69	$8.71	$8.60	$8.60	$8.60	35,749
2018-01-03	$8.58	$8.72	$8.58	$8.72	$8.72	79,821
2018-01-02	$8.49	$8.58	$8.49	$8.55	$8.55	26,930
2017-12-29	$8.53	$8.55	$8.50	$8.51	$8.51	30,059
2017-12-28	$8.50	$8.51	$8.46	$8.49	$8.49	12,106
2017-12-27	$8.54	$8.55	$8.50	$8.51	$8.51	31,625
2017-12-26	$8.55	$8.55	$8.39	$8.40	$8.40	27,453
2017-12-22	$8.52	$8.56	$8.51	$8.55	$8.55	23,920
2017-12-21	$8.49	$8.52	$8.49	$8.49	$8.49	16,439
2017-12-20	$8.52	$8.55	$8.51	$8.55	$8.55	19,261
2017-12-19	$8.54	$8.58	$8.52	$8.53	$8.53	64,581
2017-12-18	$8.59	$8.65	$8.59	$8.63	$8.63	5,058
2017-12-15	$8.65	$8.68	$8.65	$8.66	$8.66	56,171
2017-12-14	$8.45	$8.48	$8.45	$8.47	$8.47	34,846
2017-12-13	$8.48	$8.48	$8.40	$8.43	$8.43	13,567
2017-12-12	$8.30	$8.30	$8.23	$8.29	$8.29	29,644
2017-12-11	$8.30	$8.30	$8.23	$8.23	$8.23	17,975
2017-12-08	$8.34	$8.34	$8.11	$8.13	$8.13	47,224
2017-12-07	$8.40	$8.41	$8.36	$8.40	$8.40	32,170
2017-12-06	$8.65	$8.65	$8.57	$8.62	$8.62	35,440
2017-12-05	$8.61	$8.65	$8.56	$8.65	$8.65	37,190
2017-12-04	$8.75	$8.78	$8.73	$8.73	$8.73	83,678
2017-12-01	$8.35	$8.45	$8.26	$8.33	$8.33	56,692
2017-11-30	$8.19	$8.49	$8.15	$8.41	$8.41	226,816
2017-11-29	$7.94	$7.96	$7.89	$7.90	$7.90	20,220
2017-11-28	$7.97	$7.97	$7.87	$7.90	$7.90	17,633
2017-11-27	$7.92	$7.95	$7.91	$7.95	$7.95	18,978
2017-11-24	$7.86	$7.94	$7.84	$7.85	$7.85	3,253
2017-11-22	$7.88	$7.95	$7.88	$7.91	$7.91	35,911
2017-11-21	$7.75	$7.75	$7.70	$7.71	$7.71	17,909
2017-11-20	$7.73	$7.79	$7.72	$7.79	$7.79	10,021
2017-11-17	$7.62	$7.69	$7.62	$7.68	$7.68	8,482
2017-11-16	$7.65	$7.68	$7.61	$7.66	$7.66	109,924
2017-11-15	$7.38	$7.50	$7.38	$7.43	$7.43	92,327
2017-11-14	$7.55	$7.69	$7.55	$7.65	$7.65	78,915
2017-11-13	$7.42	$7.52	$7.25	$7.27	$7.27	484,921
2017-11-10	$7.74	$7.74	$7.65	$7.67	$7.67	111,274
2017-11-09	$7.76	$7.76	$7.70	$7.73	$7.73	40,481
2017-11-08	$7.81	$7.99	$7.81	$7.99	$7.99	33,506
2017-11-07	$7.78	$7.85	$7.78	$7.81	$7.81	26,147
2017-11-06	$7.78	$7.80	$7.78	$7.80	$7.80	39,694
2017-11-03	$7.78	$7.80	$7.78	$7.79	$7.79	7,825
2017-11-02	$7.79	$7.80	$7.78	$7.80	$7.80	23,505
2017-11-01	$7.85	$7.85	$7.79	$7.82	$7.82	16,529
2017-10-31	$7.95	$7.95	$7.95	$7.95	$7.95	7,087
2017-09-29	$3.00	$3.00	$2.98	$2.98	$2.98	7,050
2017-09-28	$3.00	$3.00	$2.98	$3.00	$3.00	22,695
2017-09-27	$2.91	$2.99	$2.91	$2.99	$2.99	65,761
2017-09-26	$2.98	$2.98	$2.92	$2.95	$2.95	134,918
2017-09-25	$3.00	$3.00	$2.96	$2.97	$2.97	53,688
2017-09-22	$3.03	$3.04	$3.03	$3.04	$3.04	38,483
2017-09-21	$3.03	$3.05	$3.03	$3.04	$3.04	25,868
2017-09-20	$3.08	$3.08	$3.04	$3.04	$3.04	69,498
2017-09-19	$3.04	$3.07	$3.04	$3.07	$3.07	32,950
2017-09-18	$3.05	$3.05	$3.02	$3.03	$3.03	49,303
2017-09-15	$3.01	$3.03	$3.01	$3.03	$3.03	46,655
2017-09-14	$3.00	$3.03	$3.00	$3.00	$3.00	21,498
2017-09-13	$3.06	$3.06	$3.04	$3.05	$3.05	39,448
2017-09-12	$3.06	$3.06	$3.02	$3.04	$3.04	94,915
2017-09-11	$2.96	$3.05	$2.96	$3.00	$3.00	49,172
2017-09-08	$2.90	$2.92	$2.90	$2.91	$2.91	70,703
2017-09-07	$2.97	$3.03	$2.97	$2.99	$2.99	148,948
2017-09-06	$2.92	$2.94	$2.92	$2.94	$2.94	118,394
2017-09-05	$2.61	$2.74	$2.61	$2.69	$2.69	300,150
2017-09-01	$2.95	$2.96	$2.93	$2.95	$2.95	166,885
2017-08-31	$3.03	$3.03	$2.93	$2.96	$2.96	254,871
2017-08-30	$3.08	$3.10	$3.07	$3.08	$3.08	126,053
2017-08-29	$3.19	$3.19	$3.16	$3.18	$3.18	102,251
2017-08-28	$3.20	$3.20	$3.18	$3.20	$3.20	32,469
2017-08-25	$3.22	$3.22	$3.20	$3.21	$3.21	76,255
2017-08-24	$3.26	$3.26	$3.22	$3.23	$3.23	39,200
2017-08-23	$3.31	$3.31	$3.25	$3.27	$3.27	53,408
2017-08-22	$3.28	$3.32	$3.27	$3.32	$3.32	100,918
2017-08-21	$3.23	$3.23	$3.19	$3.21	$3.21	241,499
2017-08-18	$3.30	$3.30	$3.28	$3.29	$3.29	131,357
2017-08-17	$3.39	$3.39	$3.33	$3.35	$3.35	82,112
2017-08-16	$3.41	$3.41	$3.38	$3.40	$3.40	44,806
2017-08-15	$3.48	$3.48	$3.44	$3.45	$3.45	36,694
2017-08-14	$3.45	$3.47	$3.45	$3.47	$3.47	36,528
2017-08-11	$3.42	$3.42	$3.40	$3.40	$3.40	114,400
2017-08-10	$3.43	$3.44	$3.39	$3.39	$3.39	77,870
2017-08-09	$3.44	$3.45	$3.43	$3.44	$3.44	28,030
2017-08-08	$3.45	$3.46	$3.43	$3.45	$3.45	78,938
2017-08-07	$3.50	$3.51	$3.47	$3.49	$3.49	16,140
2017-08-04	$3.49	$3.49	$3.47	$3.47	$3.47	29,947
2017-08-03	$3.47	$3.51	$3.47	$3.51	$3.51	78,742
2017-08-02	$3.45	$3.45	$3.41	$3.42	$3.42	106,903
2017-08-01	$3.42	$3.49	$3.42	$3.46	$3.46	89,742
2017-07-31	$3.52	$3.55	$3.46	$3.49	$3.49	43,324
2017-07-28	$3.54	$3.58	$3.53	$3.55	$3.55	38,332
2017-07-27	$3.56	$3.56	$3.53	$3.54	$3.54	102,666
2017-07-26	$3.57	$3.57	$3.55	$3.57	$3.57	102,072
2017-07-25	$3.51	$3.65	$3.49	$3.58	$3.58	208,278
2017-07-24	$3.44	$3.45	$3.43	$3.43	$3.43	28,399
2017-07-21	$3.43	$3.44	$3.43	$3.44	$3.44	39,304
2017-07-20	$3.41	$3.46	$3.41	$3.43	$3.43	59,705
2017-07-19	$3.51	$3.51	$3.47	$3.49	$3.49	52,618
2017-07-18	$3.47	$3.49	$3.47	$3.47	$3.47	31,709
2017-07-17	$3.42	$3.42	$3.40	$3.42	$3.42	44,957
2017-07-14	$3.42	$3.45	$3.41	$3.42	$3.42	30,269
2017-07-13	$3.44	$3.44	$3.42	$3.42	$3.42	130,635
2017-07-12	$3.48	$3.49	$3.47	$3.48	$3.48	87,227
2017-07-11	$3.46	$3.46	$3.44	$3.46	$3.46	63,849
2017-07-10	$3.51	$3.52	$3.51	$3.52	$3.52	26,967
2017-07-07	$3.54	$3.54	$3.50	$3.52	$3.52	69,974
2017-07-06	$3.55	$3.55	$3.52	$3.54	$3.54	21,084
2017-07-05	$3.56	$3.58	$3.55	$3.56	$3.56	70,524
2017-07-03	$3.59	$3.62	$3.59	$3.60	$3.60	48,615
2017-06-30	$3.67	$3.67	$3.65	$3.66	$3.66	21,721
2017-06-29	$3.65	$3.66	$3.61	$3.63	$3.63	79,001
2017-06-28	$3.70	$3.70	$3.67	$3.70	$3.70	40,568
2017-06-27	$3.73	$3.73	$3.70	$3.72	$3.72	42,100
2017-06-26	$3.75	$3.77	$3.73	$3.73	$3.73	59,000
2017-06-23	$3.70	$3.75	$3.70	$3.72	$3.72	129,200
2017-06-22	$3.69	$3.70	$3.66	$3.67	$3.67	115,300
2017-06-21	$3.65	$3.68	$3.63	$3.68	$3.68	110,300
2017-06-20	$3.72	$3.74	$3.69	$3.72	$3.72	468,200
2017-06-19	$3.43	$3.47	$3.43	$3.45	$3.45	254,100
2017-06-16	$3.42	$3.42	$3.38	$3.39	$3.39	127,900
2017-06-15	$3.46	$3.46	$3.40	$3.44	$3.44	53,400
2017-06-14	$3.53	$3.55	$3.51	$3.51	$3.51	56,159
2017-06-13	$3.43	$3.43	$3.38	$3.39	$3.39	113,039
2017-06-12	$3.49	$3.50	$3.43	$3.43	$3.43	320,316
2017-06-09	$3.62	$3.62	$3.59	$3.59	$3.59	87,141
2017-06-08	$3.64	$3.64	$3.61	$3.64	$3.64	80,925
2017-06-07	$3.62	$3.68	$3.62	$3.65	$3.65	74,762
2017-06-06	$3.68	$3.70	$3.63	$3.67	$3.67	66,634
2017-06-05	$3.63	$3.64	$3.61	$3.63	$3.63	162,311
2017-06-02	$3.63	$3.67	$3.63	$3.65	$3.65	63,568
2017-06-01	$3.67	$3.67	$3.62	$3.63	$3.63	107,723
2017-05-31	$3.69	$3.69	$3.62	$3.66	$3.66	76,642
2017-05-30	$3.73	$3.73	$3.69	$3.69	$3.69	107,188
2017-05-26	$3.74	$3.83	$3.74	$3.80	$3.80	184,875
2017-05-25	$3.68	$3.70	$3.66	$3.70	$3.70	183,434
2017-05-24	$3.65	$3.68	$3.61	$3.68	$3.68	166,470
2017-05-23	$3.72	$3.73	$3.68	$3.70	$3.70	53,091
2017-05-22	$3.71	$3.75	$3.71	$3.74	$3.74	183,959
2017-05-19	$3.62	$3.75	$3.59	$3.68	$3.68	301,332
2017-05-18	$3.45	$3.53	$3.45	$3.53	$3.53	49,162
2017-05-17	$3.52	$3.55	$3.47	$3.49	$3.49	183,854
2017-05-16	$3.56	$3.58	$3.55	$3.58	$3.58	81,081
2017-05-15	$3.64	$3.65	$3.60	$3.60	$3.60	105,541
2017-05-12	$3.67	$3.69	$3.59	$3.67	$3.67	69,978
2017-05-11	$3.50	$3.52	$3.47	$3.51	$3.51	186,561
2017-05-10	$3.45	$3.46	$3.42	$3.46	$3.46	217,534
2017-05-09	$3.60	$3.62	$3.58	$3.60	$3.60	150,350
2017-05-08	$3.68	$3.69	$3.64	$3.65	$3.65	153,854
2017-05-05	$3.65	$3.69	$3.64	$3.68	$3.68	53,714
2017-05-04	$3.66	$3.66	$3.61	$3.65	$3.65	48,268
2017-05-03	$3.61	$3.65	$3.60	$3.65	$3.65	165,931
2017-05-02	$3.68	$3.68	$3.64	$3.64	$3.64	300,569
2017-05-01	$3.72	$3.72	$3.68	$3.70	$3.70	145,084
2017-04-28	$3.60	$3.60	$3.52	$3.60	$3.60	519,696
2017-04-27	$3.75	$3.78	$3.74	$3.78	$3.78	100,075
2017-04-26	$3.75	$3.79	$3.71	$3.76	$3.76	277,011
2017-04-25	$3.71	$3.73	$3.67	$3.73	$3.73	306,371
2017-04-24	$3.69	$3.69	$3.62	$3.65	$3.65	261,153
2017-04-21	$3.67	$3.73	$3.67	$3.71	$3.71	65,402
2017-04-20	$3.69	$3.69	$3.64	$3.65	$3.65	196,115
2017-04-19	$3.79	$3.85	$3.79	$3.81	$3.81	394,660
2017-04-18	$3.52	$3.56	$3.52	$3.54	$3.54	263,030
2017-04-17	$3.34	$3.40	$3.34	$3.39	$3.39	256,116
2017-04-13	$3.40	$3.42	$3.39	$3.42	$3.42	201,807
2017-04-12	$3.40	$3.43	$3.40	$3.41	$3.41	683,497
2017-04-11	$3.18	$3.20	$3.11	$3.20	$3.20	831,073
2017-04-10	$3.53	$3.53	$3.43	$3.44	$3.44	1,160,386
2017-04-07	$4.09	$4.10	$4.00	$4.04	$4.04	814,552
2017-04-06	$4.31	$4.34	$4.28	$4.33	$4.33	617,279
2017-04-05	$4.48	$4.49	$4.45	$4.46	$4.46	582,101
2017-04-04	$4.47	$4.49	$4.47	$4.49	$4.49	258,470
2017-04-03	$4.44	$4.44	$4.35	$4.43	$4.43	535,200
2017-03-31	$4.19	$4.19	$4.12	$4.19	$4.19	371,600
2017-03-30	$4.00	$4.01	$3.99	$3.99	$3.99	327,800
2017-03-29	$3.91	$3.98	$3.90	$3.96	$3.96	208,200
2017-03-28	$3.90	$3.91	$3.86	$3.89	$3.89	179,600
2017-03-27	$3.76	$3.79	$3.75	$3.77	$3.77	251,500
2017-03-24	$3.70	$3.74	$3.70	$3.74	$3.74	207,100
2017-03-23	$3.68	$3.69	$3.67	$3.67	$3.67	154,300
2017-03-22	$3.71	$3.74	$3.69	$3.72	$3.72	299,400
2017-03-21	$3.77	$3.77	$3.69	$3.72	$3.72	536,200
2017-03-20	$3.78	$3.83	$3.78	$3.80	$3.80	366,300
2017-03-17	$3.80	$3.81	$3.78	$3.79	$3.79	114,200
2017-03-16	$3.77	$3.85	$3.70	$3.80	$3.80	377,000
2017-03-15	$3.60	$3.61	$3.53	$3.59	$3.59	424,400
2017-03-14	$3.60	$3.87	$3.59	$3.73	$3.73	416,800
2017-03-13	$3.39	$3.45	$3.39	$3.43	$3.43	331,300
2017-03-10	$3.30	$3.31	$3.26	$3.28	$3.28	198,800
2017-03-09	$3.24	$3.25	$3.23	$3.23	$3.23	252,800
2017-03-08	$3.21	$3.25	$3.18	$3.22	$3.22	622,500
2017-03-07	$3.26	$3.32	$3.25	$3.31	$3.31	439,400
2017-03-06	$3.07	$3.11	$3.07	$3.11	$3.11	227,100
2017-03-03	$2.98	$3.01	$2.98	$3.01	$3.01	240,600
2017-03-02	$2.98	$2.99	$2.96	$2.98	$2.98	333,200
2017-03-01	$2.93	$3.01	$2.93	$3.01	$3.01	470,500
2017-02-28	$2.89	$2.94	$2.89	$2.93	$2.93	40,900
2017-02-27	$2.89	$2.90	$2.87	$2.88	$2.88	69,600
2017-02-24	$2.87	$2.88	$2.85	$2.88	$2.88	87,300
2017-02-23	$2.90	$2.90	$2.86	$2.87	$2.87	53,600
2017-02-22	$2.91	$2.91	$2.86	$2.88	$2.88	119,200
2017-02-21	$2.93	$2.94	$2.84	$2.93	$2.93	59,200
2017-02-17	$2.82	$2.94	$2.82	$2.93	$2.93	78,500
2017-02-16	$2.86	$2.86	$2.83	$2.84	$2.84	90,100
2017-02-15	$2.78	$2.86	$2.78	$2.86	$2.86	77,700
2017-02-14	$2.91	$2.91	$2.87	$2.87	$2.87	50,900
2017-02-13	$2.92	$2.92	$2.89	$2.91	$2.91	82,400
2017-02-10	$2.88	$2.93	$2.87	$2.89	$2.89	90,000
2017-02-09	$2.94	$2.95	$2.90	$2.95	$2.95	152,100
2017-02-08	$2.88	$2.88	$2.85	$2.87	$2.87	134,700
2017-02-07	$2.79	$2.79	$2.75	$2.76	$2.76	99,600
2017-02-06	$2.83	$2.85	$2.82	$2.84	$2.84	348,800
2017-02-03	$2.86	$2.95	$2.85	$2.95	$2.95	261,600
2017-02-02	$2.71	$2.81	$2.71	$2.80	$2.80	154,200
2017-02-01	$2.70	$2.71	$2.69	$2.70	$2.70	25,321
2017-01-31	$2.66	$2.68	$2.65	$2.68	$2.68	73,246
2017-01-30	$2.68	$2.70	$2.66	$2.67	$2.67	137,219
2017-01-27	$2.71	$2.71	$2.68	$2.69	$2.69	27,356
2017-01-26	$2.68	$2.71	$2.68	$2.69	$2.69	97,537
2017-01-25	$2.67	$2.69	$2.64	$2.69	$2.69	93,495
2017-01-24	$2.69	$2.70	$2.64	$2.65	$2.65	186,582
2017-01-23	$2.72	$2.72	$2.60	$2.70	$2.70	237,166
2017-01-20	$2.63	$2.63	$2.54	$2.56	$2.56	136,130
2017-01-19	$2.52	$2.58	$2.50	$2.53	$2.53	217,595
2017-01-18	$2.48	$2.48	$2.42	$2.43	$2.43	117,802
2017-01-17	$2.56	$2.56	$2.48	$2.48	$2.48	421,181
2017-01-13	$2.71	$2.71	$2.63	$2.65	$2.65	319,580
2017-01-12	$2.74	$2.74	$2.70	$2.71	$2.71	102,673
2017-01-11	$2.77	$2.77	$2.71	$2.74	$2.74	467,989
2017-01-10	$2.80	$2.80	$2.76	$2.76	$2.76	405,999
2017-01-09	$2.72	$2.72	$2.66	$2.71	$2.71	369,713
2017-01-06	$2.74	$2.74	$2.68	$2.70	$2.70	933,916
2017-01-05	$2.82	$2.82	$2.77	$2.81	$2.81	546,131
2017-01-04	$2.49	$2.53	$2.49	$2.52	$2.52	413,871
2017-01-03	$2.33	$2.33	$2.30	$2.31	$2.31	282,336
2016-12-30	$2.30	$2.34	$2.30	$2.33	$2.33	228,669
2016-12-29	$2.33	$2.34	$2.30	$2.30	$2.30	162,838
2016-12-28	$2.27	$2.34	$2.27	$2.33	$2.33	552,090
2016-12-27	$2.10	$2.10	$2.08	$2.09	$2.09	145,418
2016-12-23	$1.99	$2.01	$1.99	$2.01	$2.01	57,439
2016-12-22	$2.01	$2.01	$1.99	$2.00	$2.00	135,500
2016-12-21	$2.02	$2.02	$2.01	$2.01	$2.01	256,414
2016-12-20	$2.01	$2.01	$1.99	$2.00	$2.00	97,538
2016-12-19	$1.99	$2.00	$1.98	$1.99	$1.99	163,903
2016-12-16	$1.98	$2.02	$1.98	$2.01	$2.01	184,204
2016-12-15	$2.11	$2.11	$2.07	$2.09	$2.09	117,256
2016-12-14	$2.14	$2.14	$2.10	$2.12	$2.12	123,703
2016-12-13	$2.11	$2.14	$2.11	$2.14	$2.14	138,423
2016-12-12	$2.18	$2.18	$2.13	$2.15	$2.15	127,967
2016-12-09	$2.12	$2.18	$2.12	$2.15	$2.15	71,568
2016-12-08	$2.14	$2.21	$2.11	$2.19	$2.19	437,636
2016-12-07	$1.99	$2.00	$1.93	$1.98	$1.98	196,496
2016-12-06	$1.78	$1.80	$1.76	$1.80	$1.80	167,848
2016-12-05	$1.70	$1.71	$1.64	$1.70	$1.70	105,101
2016-12-02	$1.67	$1.67	$1.64	$1.64	$1.64	66,861
2016-12-01	$1.67	$1.67	$1.64	$1.64	$1.64	57,723
2016-11-30	$1.65	$1.65	$1.65	$1.65	$1.65	9,510
2016-11-29	$1.59	$1.65	$1.59	$1.65	$1.65	10,002
2016-11-28	$1.64	$1.65	$1.63	$1.63	$1.63	15,050
2016-11-25	$1.64	$1.65	$1.64	$1.65	$1.65	1,505
2016-11-23	$1.64	$1.64	$1.61	$1.63	$1.63	14,873
2016-11-22	$1.66	$1.66	$1.62	$1.62	$1.62	49,412
2016-11-21	$1.60	$1.66	$1.60	$1.63	$1.63	32,000
2016-11-18	$1.59	$1.64	$1.59	$1.60	$1.60	76,119
2016-11-17	$1.57	$1.59	$1.56	$1.59	$1.59	19,002
2016-11-16	$1.55	$1.60	$1.55	$1.58	$1.58	50,580
2016-11-15	$1.60	$1.60	$1.57	$1.60	$1.60	23,548
2016-11-14	$1.61	$1.61	$1.56	$1.61	$1.61	102,560
2016-11-11	$1.61	$1.61	$1.58	$1.58	$1.58	25,042
2016-11-10	$1.63	$1.65	$1.60	$1.61	$1.61	78,701
2016-11-09	$1.60	$1.62	$1.58	$1.61	$1.61	145,780
2016-11-08	$1.63	$1.64	$1.62	$1.62	$1.62	22,299
2016-11-07	$1.63	$1.64	$1.59	$1.62	$1.62	38,891
2016-11-04	$1.58	$1.60	$1.58	$1.59	$1.59	47,468
2016-11-03	$1.65	$1.65	$1.58	$1.59	$1.59	83,372
2016-11-02	$1.64	$1.64	$1.61	$1.62	$1.62	65,073
2016-11-01	$1.71	$1.71	$1.64	$1.64	$1.64	173,160
2016-10-31	$1.70	$1.73	$1.69	$1.72	$1.72	160,945
2016-10-28	$1.64	$1.64	$1.60	$1.63	$1.63	24,014
2016-10-27	$1.62	$1.63	$1.62	$1.63	$1.63	92,179
2016-10-26	$1.63	$1.63	$1.60	$1.62	$1.62	68,929
2016-10-25	$1.61	$1.66	$1.61	$1.63	$1.63	398,896
2016-10-24	$1.70	$1.72	$1.68	$1.71	$1.71	455,950
2016-10-21	$1.61	$1.63	$1.60	$1.63	$1.63	105,132
2016-10-20	$1.60	$1.63	$1.60	$1.62	$1.62	289,253
2016-10-19	$1.50	$1.54	$1.48	$1.54	$1.54	307,632
2016-10-18	$1.35	$1.44	$1.35	$1.41	$1.41	250,164
2016-10-17	$1.32	$1.32	$1.32	$1.32	$1.32	39,130
2016-10-14	$1.29	$1.31	$1.29	$1.31	$1.31	19,568
2016-10-13	$1.30	$1.32	$1.30	$1.31	$1.31	27,154
2016-10-12	$1.29	$1.30	$1.29	$1.29	$1.29	17,879
2016-10-11	$1.30	$1.31	$1.28	$1.29	$1.29	5,031
2016-10-10	$1.30	$1.31	$1.28	$1.28	$1.28	120,856
2016-10-07	$1.32	$1.32	$1.30	$1.32	$1.32	22,950
2016-10-06	$1.32	$1.32	$1.30	$1.32	$1.32	15,135
2016-10-05	$1.30	$1.32	$1.30	$1.32	$1.32	9,426
2016-10-04	$1.32	$1.32	$1.28	$1.30	$1.30	29,633
2016-10-03	$1.32	$1.32	$1.31	$1.31	$1.31	8,273
2016-09-30	$1.31	$1.32	$1.29	$1.29	$1.29	32,377
2016-09-29	$1.26	$1.28	$1.25	$1.27	$1.27	78,352
2016-09-28	$1.29	$1.29	$1.27	$1.27	$1.27	1,312
2016-09-27	$1.27	$1.27	$1.27	$1.27	$1.27	5,608
2016-09-26	$1.27	$1.28	$1.27	$1.28	$1.28	47,524
2016-09-23	$1.29	$1.30	$1.29	$1.30	$1.30	29,308
2016-09-22	$1.30	$1.32	$1.30	$1.32	$1.32	23,982
2016-09-21	$1.30	$1.32	$1.27	$1.30	$1.30	104,956
2016-09-20	$1.23	$1.23	$1.20	$1.23	$1.23	131,217
2016-09-19	$1.19	$1.19	$1.16	$1.18	$1.18	85,884
2016-09-16	$1.19	$1.20	$1.16	$1.18	$1.18	50,746
2016-09-15	$1.22	$1.24	$1.21	$1.21	$1.21	121,600
2016-09-14	$1.20	$1.26	$1.18	$1.25	$1.25	105,772
2016-09-13	$1.28	$1.28	$1.25	$1.25	$1.25	37,169
2016-09-12	$1.32	$1.33	$1.27	$1.29	$1.29	156,598
2016-09-09	$1.30	$1.33	$1.30	$1.33	$1.33	18,102
2016-09-08	$1.34	$1.34	$1.31	$1.32	$1.32	105,719
2016-09-07	$1.36	$1.38	$1.31	$1.33	$1.33	690,804
2016-09-06	$1.39	$1.39	$1.35	$1.36	$1.36	61,883
2016-09-02	$1.35	$1.36	$1.32	$1.34	$1.34	51,019
2016-09-01	$1.35	$1.36	$1.33	$1.35	$1.35	33,385
2016-08-31	$1.32	$1.38	$1.31	$1.35	$1.35	71,531
2016-08-30	$1.28	$1.30	$1.28	$1.30	$1.30	250,907
2016-08-29	$1.28	$1.28	$1.27	$1.28	$1.28	36,850
2016-08-26	$1.30	$1.32	$1.29	$1.30	$1.30	14,775
2016-08-25	$1.31	$1.31	$1.29	$1.30	$1.30	67,172
2016-08-24	$1.24	$1.30	$1.24	$1.29	$1.29	49,700
2016-08-23	$1.31	$1.32	$1.29	$1.29	$1.29	112,127
2016-08-22	$1.33	$1.34	$1.32	$1.34	$1.34	211,934
2016-08-19	$1.33	$1.34	$1.28	$1.31	$1.31	265,603
2016-08-18	$1.31	$1.35	$1.31	$1.33	$1.33	214,921
2016-08-17	$1.35	$1.40	$1.31	$1.37	$1.37	1,413,348
2016-08-16	$1.20	$1.27	$1.19	$1.24	$1.24	2,138,931
2016-08-15	$1.13	$1.21	$1.13	$1.18	$1.18	242,519
2016-08-12	$1.04	$1.10	$1.03	$1.10	$1.10	117,710
2016-08-11	$0.89	$1.15	$0.89	$1.11	$1.11	149,362
2016-08-10	$0.86	$0.89	$0.86	$0.88	$0.88	11,663
2016-08-09	$0.87	$0.88	$0.87	$0.87	$0.87	33,897
2016-08-08	$0.86	$0.89	$0.86	$0.88	$0.88	60,634
2016-08-05	$0.92	$0.92	$0.91	$0.92	$0.92	12,193
2016-08-04	$0.90	$0.90	$0.89	$0.89	$0.89	41,003
2016-08-03	$0.88	$0.88	$0.88	$0.88	$0.88	13,948
2016-08-02	$0.88	$0.90	$0.87	$0.87	$0.87	88,150
2016-08-01	$0.87	$0.88	$0.86	$0.87	$0.87	94,048
2016-07-29	$0.89	$0.91	$0.89	$0.91	$0.91	181,087
2016-07-28	$0.91	$0.91	$0.90	$0.90	$0.90	19,873
2016-07-27	$0.92	$0.92	$0.89	$0.92	$0.92	162,915
2016-07-26	$0.91	$0.92	$0.91	$0.92	$0.92	26,442
2016-07-25	$0.93	$0.93	$0.91	$0.93	$0.93	32,374
2016-07-22	$0.96	$0.96	$0.95	$0.95	$0.95	49,173
2016-07-21	$0.97	$0.97	$0.96	$0.96	$0.96	9,633
2016-07-20	$0.99	$0.99	$0.97	$0.97	$0.97	14,332
2016-07-19	$1.01	$1.01	$0.99	$1.00	$1.00	78,377
2016-07-18	$1.00	$1.03	$1.00	$1.03	$1.03	8,195
2016-07-15	$1.03	$1.03	$1.02	$1.02	$1.02	16,762
2016-07-14	$1.00	$1.02	$1.00	$1.02	$1.02	3,452
2016-07-13	$1.01	$1.01	$0.97	$0.99	$0.99	62,910
2016-07-12	$1.06	$1.06	$1.04	$1.04	$1.04	37,062
2016-07-11	$1.00	$1.05	$1.00	$1.05	$1.05	24,036
2016-07-08	$1.03	$1.03	$1.03	$1.03	$1.03	1,665
2016-07-07	$0.99	$1.02	$0.99	$1.00	$1.00	4,526
2016-07-06	$1.00	$1.00	$0.98	$1.00	$1.00	9,563
2016-07-05	$0.99	$0.99	$0.97	$0.97	$0.97	73,954
2016-07-01	$1.06	$1.07	$1.03	$1.05	$1.05	7,566
2016-06-30	$1.08	$1.08	$1.05	$1.05	$1.05	17,816
2016-06-29	$1.01	$1.04	$1.01	$1.03	$1.03	17,173
2016-06-28	$1.01	$1.01	$1.00	$1.00	$1.00	175,293
2016-06-27	$1.00	$1.00	$0.92	$0.95	$0.95	150,263
2016-06-24	$1.10	$1.11	$1.06	$1.09	$1.09	134,731
2016-06-23	$1.23	$1.23	$1.16	$1.18	$1.18	175,527
2016-06-22	$1.19	$1.20	$1.19	$1.20	$1.20	620
2016-06-21	$1.20	$1.21	$1.17	$1.18	$1.18	15,803
2016-06-20	$1.17	$1.18	$1.17	$1.18	$1.18	3,400
2016-06-17	$1.17	$1.17	$1.15	$1.17	$1.17	47,850
2016-06-16	$1.20	$1.20	$1.14	$1.18	$1.18	39,857
2016-06-15	$1.20	$1.20	$1.20	$1.20	$1.20	20
2016-06-14	$1.23	$1.23	$1.20	$1.20	$1.20	51,219
2016-06-13	$1.23	$1.23	$1.20	$1.23	$1.23	91
2016-06-10	$1.25	$1.26	$1.23	$1.23	$1.23	2,233
2016-06-09	$1.27	$1.27	$1.27	$1.27	$1.27	0
2016-06-08	$1.27	$1.29	$1.27	$1.27	$1.27	33,076
2016-06-07	$1.24	$1.24	$1.24	$1.24	$1.24	6,123
2016-06-06	$1.25	$1.30	$1.24	$1.26	$1.26	2,369
2016-06-03	$1.28	$1.28	$1.25	$1.25	$1.25	2,703
2016-06-02	$1.30	$1.30	$1.25	$1.27	$1.27	51,951
2016-06-01	$1.27	$1.32	$1.27	$1.29	$1.29	1,800
2016-05-31	$1.33	$1.34	$1.32	$1.32	$1.32	50,989
2016-05-27	$1.36	$1.36	$1.27	$1.32	$1.32	220,554
2016-05-26	$1.26	$1.30	$1.23	$1.27	$1.27	20,156
2016-05-25	$1.22	$1.23	$1.22	$1.22	$1.22	28,300
2016-05-24	$1.19	$1.22	$1.19	$1.22	$1.22	19,432
2016-05-23	$1.24	$1.24	$1.24	$1.24	$1.24	91
2016-05-20	$1.28	$1.28	$1.20	$1.24	$1.24	19,680
2016-05-19	$1.25	$1.25	$1.21	$1.21	$1.21	28,028
2016-05-18	$1.23	$1.24	$1.23	$1.23	$1.23	9,893
2016-05-17	$1.20	$1.22	$1.20	$1.21	$1.21	17,703
2016-05-16	$1.20	$1.22	$1.18	$1.18	$1.18	27,953
2016-05-13	$1.24	$1.24	$1.19	$1.19	$1.19	31,272
2016-05-12	$1.17	$1.18	$1.12	$1.12	$1.12	111,120
2016-05-11	$1.20	$1.21	$1.18	$1.19	$1.19	24,010
2016-05-10	$1.28	$1.28	$1.22	$1.22	$1.22	7,264
2016-05-09	$1.19	$1.24	$1.18	$1.23	$1.23	11,453
2016-05-06	$1.21	$1.21	$1.18	$1.18	$1.18	95,614
2016-05-05	$1.26	$1.31	$1.25	$1.30	$1.30	8,756
2016-05-04	$1.31	$1.31	$1.27	$1.27	$1.27	33,580
2016-05-03	$1.30	$1.31	$1.27	$1.27	$1.27	37,725
2016-05-02	$1.34	$1.34	$1.31	$1.31	$1.31	28,129
2016-04-29	$1.34	$1.34	$1.32	$1.34	$1.34	28,507
2016-04-28	$1.34	$1.37	$1.34	$1.37	$1.37	67,759
2016-04-27	$1.38	$1.42	$1.37	$1.42	$1.42	29,707
2016-04-26	$1.36	$1.37	$1.36	$1.36	$1.36	27,014
2016-04-25	$1.30	$1.37	$1.30	$1.36	$1.36	92,755
2016-04-22	$1.26	$1.27	$1.24	$1.26	$1.26	63,260
2016-04-21	$1.22	$1.22	$1.20	$1.21	$1.21	22,088
2016-04-20	$1.21	$1.23	$1.21	$1.21	$1.21	21,393
2016-04-19	$1.23	$1.25	$1.20	$1.21	$1.21	24,323
2016-04-18	$1.25	$1.25	$1.20	$1.23	$1.23	20,777
2016-04-15	$1.25	$1.25	$1.20	$1.21	$1.21	53,465
2016-04-14	$1.26	$1.26	$1.21	$1.22	$1.22	13,545
2016-04-13	$1.20	$1.23	$1.20	$1.20	$1.20	20,764
2016-04-12	$1.20	$1.20	$1.17	$1.17	$1.17	13,492
2016-04-11	$1.15	$1.20	$1.15	$1.18	$1.18	102,076
2016-04-08	$1.16	$1.19	$1.12	$1.13	$1.13	22,086
2016-04-07	$1.13	$1.14	$1.12	$1.14	$1.14	106,122
2016-04-06	$1.16	$1.16	$1.11	$1.13	$1.13	19,595
2016-04-05	$1.15	$1.18	$1.13	$1.13	$1.13	35,311
2016-04-04	$1.15	$1.18	$1.15	$1.17	$1.17	253,961
2016-04-01	$1.06	$1.14	$1.05	$1.13	$1.13	121,620
2016-03-31	$1.16	$1.16	$1.14	$1.15	$1.15	99,677
2016-03-30	$1.31	$1.39	$1.25	$1.29	$1.29	483,094
2016-03-29	$1.18	$1.18	$1.11	$1.18	$1.18	107,459
2016-03-28	$1.15	$1.23	$1.15	$1.19	$1.19	67,189
2016-03-24	$1.14	$1.15	$1.14	$1.15	$1.15	5,642
2016-03-23	$1.12	$1.14	$1.12	$1.14	$1.14	16,501
2016-03-22	$1.14	$1.15	$1.13	$1.14	$1.14	35,791
2016-03-21	$1.22	$1.23	$1.13	$1.15	$1.15	167,244
2016-03-18	$1.23	$1.24	$1.22	$1.24	$1.24	39,810
2016-03-17	$1.21	$1.23	$1.21	$1.23	$1.23	11,072
2016-03-16	$1.20	$1.21	$1.18	$1.20	$1.20	67,014
2016-03-15	$1.29	$1.29	$1.23	$1.25	$1.25	82,955
2016-03-14	$1.38	$1.38	$1.30	$1.37	$1.37	10,895
2016-03-11	$1.37	$1.40	$1.36	$1.40	$1.40	33,870
2016-03-10	$1.36	$1.39	$1.33	$1.35	$1.35	41,016
2016-03-09	$1.40	$1.43	$1.38	$1.40	$1.40	28,000
2016-03-08	$1.35	$1.44	$1.35	$1.42	$1.42	51,294
2016-03-07	$1.43	$1.48	$1.41	$1.46	$1.46	130,923
2016-03-04	$1.29	$1.50	$1.29	$1.46	$1.46	180,859
2016-03-03	$1.19	$1.22	$1.18	$1.20	$1.20	81,752
2016-03-02	$1.16	$1.16	$1.10	$1.15	$1.15	57,589
2016-03-01	$1.15	$1.16	$1.08	$1.16	$1.16	31,522
2016-02-29	$1.16	$1.17	$1.15	$1.17	$1.17	52,420
2016-02-26	$1.19	$1.29	$1.14	$1.26	$1.26	114,425
2016-02-25	$1.26	$1.28	$1.04	$1.23	$1.23	158,729
2016-02-24	$1.55	$1.56	$1.51	$1.56	$1.56	21,248
2016-02-23	$1.54	$1.58	$1.54	$1.58	$1.58	92,639
2016-02-22	$1.49	$1.56	$1.49	$1.56	$1.56	80,603
2016-02-19	$1.48	$1.48	$1.41	$1.45	$1.45	20,754
2016-02-18	$1.49	$1.49	$1.41	$1.46	$1.46	116,767
2016-02-17	$1.35	$1.37	$1.35	$1.37	$1.37	12,464
2016-02-16	$1.26	$1.27	$1.26	$1.26	$1.26	27,474
2016-02-12	$1.27	$1.27	$1.22	$1.24	$1.24	52,706
2016-02-11	$1.34	$1.35	$1.31	$1.31	$1.31	12,350
2016-02-10	$1.38	$1.38	$1.33	$1.33	$1.33	9,395
2016-02-09	$1.42	$1.42	$1.36	$1.38	$1.38	47,450
2016-02-08	$1.47	$1.50	$1.44	$1.47	$1.47	25,899
2016-02-05	$1.42	$1.51	$1.42	$1.51	$1.51	105,999
2016-02-04	$1.33	$1.34	$1.25	$1.27	$1.27	49,938
2016-02-03	$1.16	$1.16	$1.09	$1.09	$1.09	9,918
2016-02-02	$1.17	$1.17	$1.12	$1.13	$1.13	6,564
2016-02-01	$1.18	$1.18	$1.15	$1.16	$1.16	42,006
2016-01-29	$1.13	$1.27	$1.13	$1.25	$1.25	168,657
2016-01-28	$1.12	$1.12	$1.12	$1.12	$1.12	121
2016-01-27	$1.13	$1.13	$1.08	$1.12	$1.12	6,792
2016-01-26	$1.07	$1.09	$1.07	$1.09	$1.09	2,286
2016-01-25	$1.03	$1.06	$1.03	$1.05	$1.05	19,720
2016-01-22	$1.11	$1.11	$1.07	$1.08	$1.08	63,271
2016-01-21	$1.11	$1.17	$1.06	$1.13	$1.13	87,843
2016-01-20	$1.00	$1.00	$1.00	$1.00	$1.00	100
2016-01-19	$1.02	$1.02	$1.02	$1.02	$1.02	1,411
2016-01-15	$1.02	$1.02	$1.00	$1.00	$1.00	43,956
2016-01-14	$0.93	$0.93	$0.90	$0.93	$0.93	14,600
2016-01-13	$0.94	$0.94	$0.93	$0.93	$0.93	45,068
2016-01-12	$0.95	$0.97	$0.95	$0.97	$0.97	17,119
2016-01-11	$0.96	$0.96	$0.95	$0.96	$0.96	8,743
2016-01-08	$0.94	$0.94	$0.94	$0.94	$0.94	11,457
2016-01-07	$0.94	$0.98	$0.94	$0.95	$0.95	26,101
2016-01-06	$0.98	$1.00	$0.97	$0.97	$0.97	4,095
2016-01-05	$0.98	$0.98	$0.98	$0.98	$0.98	13,355
2016-01-04	$1.00	$1.00	$1.00	$1.00	$1.00	14
2015-12-31	$0.99	$1.00	$0.99	$1.00	$1.00	5,993
2015-12-30	$0.98	$1.00	$0.98	$1.00	$1.00	28,090
2015-12-29	$0.97	$0.99	$0.95	$0.95	$0.95	9,752
2015-12-28	$0.98	$0.99	$0.93	$0.93	$0.93	20,578
2015-12-24	$0.92	$0.92	$0.92	$0.92	$0.92	300
2015-12-23	$0.92	$0.93	$0.92	$0.92	$0.92	23,800
2015-12-22	$0.93	$0.93	$0.92	$0.93	$0.93	11,344
2015-12-21	$0.97	$0.97	$0.97	$0.97	$0.97	100
2015-12-18	$0.95	$0.97	$0.95	$0.97	$0.97	5,108
2015-12-17	$0.95	$0.97	$0.95	$0.97	$0.97	5,750
2015-12-16	$1.00	$1.00	$0.97	$0.97	$0.97	14,258
2015-12-15	$0.99	$0.99	$0.99	$0.99	$0.99	23,635
2015-12-14	$0.99	$1.02	$0.99	$1.02	$1.02	19,021
2015-12-11	$0.99	$0.99	$0.99	$0.99	$0.99	53,513
2015-12-10	$0.97	$0.97	$0.97	$0.97	$0.97	7,004
2015-12-09	$0.99	$1.01	$0.99	$1.01	$1.01	87,500
2015-12-08	$0.99	$1.00	$0.98	$0.98	$0.98	25,548
2015-12-07	$1.02	$1.03	$1.02	$1.02	$1.02	2,810
2015-12-04	$0.99	$1.00	$0.99	$0.99	$0.99	1,154
2015-12-03	$1.01	$1.02	$1.00	$1.00	$1.00	1,895
2015-12-02	$1.00	$1.00	$1.00	$1.00	$1.00	10,525
2015-12-01	$0.97	$1.00	$0.97	$0.99	$0.99	2,936
2015-11-30	$1.01	$1.01	$0.99	$0.99	$0.99	9,173
2015-11-27	$1.09	$1.09	$1.09	$1.09	$1.09	1,018
2015-11-25	$1.22	$1.22	$1.18	$1.19	$1.19	37,743
2015-11-24	$1.17	$1.19	$1.16	$1.18	$1.18	16,034
2015-11-23	$1.02	$1.02	$1.02	$1.02	$1.02	2,104
2015-11-20	$1.05	$1.06	$1.02	$1.02	$1.02	39,914
2015-11-19	$0.98	$0.99	$0.98	$0.98	$0.98	70,780
2015-11-18	$0.93	$0.94	$0.93	$0.94	$0.94	3,634
2015-11-17	$0.96	$0.98	$0.94	$0.94	$0.94	9,612
2015-11-16	$0.94	$0.96	$0.94	$0.96	$0.96	3,844
2015-11-13	$0.96	$0.96	$0.95	$0.95	$0.95	15,475
2015-11-12	$0.97	$0.97	$0.97	$0.97	$0.97	81,080
2015-11-11	$0.99	$1.00	$0.99	$1.00	$1.00	2,110
2015-11-10	$1.00	$1.01	$1.00	$1.00	$1.00	35,914
2015-11-09	$1.00	$1.01	$0.99	$0.99	$0.99	19,126
2015-11-06	$1.03	$1.04	$1.03	$1.04	$1.04	4,372
2015-11-05	$1.04	$1.05	$1.04	$1.05	$1.05	10,315
2015-11-04	$1.03	$1.04	$1.03	$1.04	$1.04	4,395
2015-11-03	$1.02	$1.04	$1.02	$1.04	$1.04	23,654
2015-11-02	$1.02	$1.04	$1.02	$1.04	$1.04	1,012
2015-10-30	$1.06	$1.06	$1.06	$1.06	$1.06	1,503
2015-10-29	$1.09	$1.09	$1.07	$1.07	$1.07	0
2015-10-28	$1.09	$1.09	$1.07	$1.07	$1.07	17,092
2015-10-27	$1.09	$1.10	$1.07	$1.09	$1.09	40,135
2015-10-26	$1.10	$1.10	$1.04	$1.05	$1.05	50,651
2015-10-23	$1.09	$1.09	$1.08	$1.08	$1.08	4,531
2015-10-22	$1.10	$1.10	$1.10	$1.10	$1.10	14,084
2015-10-21	$1.11	$1.11	$1.11	$1.11	$1.11	8,026
2015-10-20	$1.10	$1.10	$1.08	$1.10	$1.10	40,579
2015-10-19	$1.12	$1.12	$1.12	$1.12	$1.12	10,941
2015-10-16	$1.13	$1.14	$1.13	$1.13	$1.13	9,503
2015-10-15	$1.14	$1.17	$1.09	$1.13	$1.13	40,965
2015-10-14	$1.18	$1.18	$1.16	$1.16	$1.16	22,567
2015-10-13	$1.19	$1.19	$1.18	$1.18	$1.18	192,399
2015-10-12	$1.20	$1.20	$1.18	$1.19	$1.19	128,596
2015-10-09	$1.09	$1.28	$1.09	$1.17	$1.17	154,887
2015-10-08	$1.11	$1.11	$1.10	$1.10	$1.10	15,876
2015-10-07	$1.10	$1.10	$1.10	$1.10	$1.10	300
2015-10-06	$1.10	$1.10	$1.08	$1.08	$1.08	13,183
2015-10-05	$1.10	$1.10	$1.08	$1.08	$1.08	450
2015-10-02	$1.10	$1.10	$1.07	$1.10	$1.10	21,226
2015-10-01	$1.10	$1.12	$1.10	$1.12	$1.12	1,371
2015-09-30	$1.10	$1.12	$1.09	$1.10	$1.10	19,200
2015-09-29	$1.14	$1.15	$1.11	$1.12	$1.12	58,678
2015-09-28	$1.17	$1.17	$1.16	$1.16	$1.16	114,620
2015-09-25	$1.18	$1.19	$1.16	$1.17	$1.17	25,518
2015-09-24	$1.25	$1.25	$1.20	$1.20	$1.20	17,714
2015-09-23	$1.29	$1.31	$1.29	$1.30	$1.30	69,932
2015-09-22	$1.30	$1.30	$1.29	$1.30	$1.30	21,282
2015-09-21	$1.33	$1.33	$1.31	$1.33	$1.33	30,970
2015-09-18	$1.32	$1.32	$1.31	$1.31	$1.31	5,096
2015-09-17	$1.31	$1.33	$1.31	$1.32	$1.32	1,106
2015-09-16	$1.35	$1.36	$1.35	$1.35	$1.35	47,340
2015-09-15	$1.33	$1.33	$1.32	$1.32	$1.32	4,012
2015-09-14	$1.33	$1.33	$1.33	$1.33	$1.33	840
2015-09-11	$1.33	$1.33	$1.32	$1.32	$1.32	1,403
2015-09-10	$1.36	$1.36	$1.35	$1.35	$1.35	27,726
2015-09-09	$1.36	$1.36	$1.35	$1.35	$1.35	4,804
2015-09-08	$1.33	$1.33	$1.33	$1.33	$1.33	990
2015-09-04	$1.33	$1.35	$1.30	$1.34	$1.34	46,348
2015-09-03	$1.36	$1.36	$1.35	$1.35	$1.35	26,073
2015-09-02	$1.36	$1.36	$1.35	$1.36	$1.36	3,950
2015-09-01	$1.38	$1.39	$1.36	$1.36	$1.36	2,163

Sharp Corporation (SHCAY) News Headlines

Recent Sharp Corporation (SHCAY) News

Similar Companies to Sharp Corporation (SHCAY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Sharp Corporation (SHCAY) Exchange: PINK

$1.75 ($-0.06) -3.58%

Sharp Corporation - Daily Information

About Sharp Corporation (SHCAY)

Invest in Sharp Corporation (SHCAY)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Sharp Corporation (SHCAY)

Sharp Corporation (SHCAY) News Headlines

Recent Sharp Corporation (SHCAY) News

Similar Companies to Sharp Corporation (SHCAY) in the None Industry