Technical Communications Corp (TCCO) Stock

Data as of April 25, 2024

$0.30 ($0.00) 0.00%

Technical Communications Corp - Daily Information

Click for more stock information on Technical Communications Corp.

Daily Information	Data
Date	April 25, 2024
Open	$0.30
Previous Close	$0.30
High	$0.30
Low	$0.30
Adjusted Open	$0.30
Previous Adjusted Close	$0.30
Adjusted High	$0.30
Adjusted Low	$0.30

About Technical Communications Corp (TCCO)

For over 50 years, TCC has specialized in superior-grade secure communications systems and customized solutions, supporting our CipherONE ® best-in-class criteria, to protect highly sensitive voice, data and video transmitted over a wide range of networks. Government entities, military agencies and corporate enterprises in over 115 countries have selected TCC's proven security to protect their communications.

Invest in Technical Communications Corp (TCCO)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Historical Stock Data for Technical Communications Corp (TCCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$0.30	$0.30	$0.30	$0.30	$0.30	0
2024-04-16	$0.30	$0.30	$0.30	$0.30	$0.30	500
2024-04-15	$0.32	$0.32	$0.32	$0.32	$0.32	0
2024-04-12	$0.32	$0.32	$0.32	$0.32	$0.32	0
2024-04-11	$0.32	$0.32	$0.32	$0.32	$0.32	1
2024-04-10	$0.32	$0.32	$0.32	$0.32	$0.32	10
2024-04-09	$0.32	$0.32	$0.32	$0.32	$0.32	5
2024-04-08	$0.32	$0.32	$0.32	$0.32	$0.32	1,576
2024-04-05	$0.32	$0.32	$0.32	$0.32	$0.32	0
2024-04-04	$0.30	$0.32	$0.30	$0.31	$0.31	5,610
2024-04-03	$0.31	$0.31	$0.31	$0.31	$0.31	0
2024-04-02	$0.31	$0.31	$0.31	$0.31	$0.31	0
2024-04-01	$0.30	$0.45	$0.30	$0.31	$0.31	100
2024-03-28	$0.31	$0.31	$0.31	$0.31	$0.31	0
2024-03-27	$0.31	$0.31	$0.31	$0.31	$0.31	0
2024-03-26	$0.31	$0.31	$0.31	$0.31	$0.31	100
2024-03-25	$0.39	$0.39	$0.39	$0.39	$0.39	11
2024-03-22	$0.39	$0.39	$0.39	$0.39	$0.39	0
2024-03-21	$0.39	$0.39	$0.39	$0.39	$0.39	20
2024-03-20	$0.39	$0.39	$0.39	$0.39	$0.39	560
2024-03-19	$0.32	$0.32	$0.32	$0.32	$0.32	0
2024-03-18	$0.32	$0.32	$0.32	$0.32	$0.32	204
2024-03-15	$0.47	$0.47	$0.47	$0.47	$0.47	2
2024-03-14	$0.47	$0.47	$0.47	$0.47	$0.47	0
2024-03-13	$0.31	$0.47	$0.31	$0.47	$0.47	600
2024-03-12	$0.35	$0.35	$0.35	$0.35	$0.35	0
2024-03-11	$0.35	$0.35	$0.35	$0.35	$0.35	0
2024-03-08	$0.35	$0.35	$0.35	$0.35	$0.35	0
2024-03-07	$0.35	$0.35	$0.35	$0.35	$0.35	1,007
2024-03-06	$0.30	$0.30	$0.30	$0.30	$0.30	4,111
2024-03-05	$0.30	$0.30	$0.30	$0.30	$0.30	0
2024-03-04	$0.30	$0.30	$0.30	$0.30	$0.30	100
2024-03-01	$0.33	$0.34	$0.33	$0.34	$0.34	468
2024-02-29	$0.30	$0.30	$0.30	$0.30	$0.30	100
2024-02-28	$0.31	$0.31	$0.30	$0.30	$0.30	1,025
2024-02-27	$0.50	$0.50	$0.50	$0.50	$0.50	0
2024-02-26	$0.50	$0.50	$0.50	$0.50	$0.50	126
2024-02-23	$0.31	$0.31	$0.31	$0.31	$0.31	50
2024-02-22	$0.31	$0.31	$0.31	$0.31	$0.31	1,705
2024-02-21	$0.31	$0.31	$0.31	$0.31	$0.31	300
2024-02-20	$0.35	$0.35	$0.35	$0.35	$0.35	21
2024-02-16	$0.35	$0.35	$0.35	$0.35	$0.35	0
2024-02-15	$0.35	$0.35	$0.35	$0.35	$0.35	120
2024-02-14	$0.32	$0.35	$0.32	$0.35	$0.35	385
2024-02-13	$0.31	$0.31	$0.31	$0.31	$0.31	0
2024-02-12	$0.31	$0.31	$0.31	$0.31	$0.31	0
2024-02-09	$0.31	$0.31	$0.31	$0.31	$0.31	5
2024-02-08	$0.31	$0.31	$0.31	$0.31	$0.31	625
2024-02-07	$0.31	$0.31	$0.31	$0.31	$0.31	155
2024-02-06	$0.54	$0.54	$0.54	$0.54	$0.54	2
2024-02-05	$0.54	$0.54	$0.54	$0.54	$0.54	876
2024-02-02	$0.54	$0.54	$0.54	$0.54	$0.54	0
2024-02-01	$0.33	$0.54	$0.33	$0.54	$0.54	876
2024-01-31	$0.54	$0.54	$0.54	$0.54	$0.54	0
2024-01-30	$0.54	$0.54	$0.54	$0.54	$0.54	202
2024-01-29	$0.30	$0.30	$0.30	$0.30	$0.30	0
2024-01-26	$0.30	$0.30	$0.30	$0.30	$0.30	100
2024-01-25	$0.50	$0.50	$0.50	$0.50	$0.50	600
2024-01-24	$0.57	$0.57	$0.50	$0.50	$0.50	722
2024-01-23	$0.30	$0.57	$0.30	$0.57	$0.57	251
2024-01-22	$0.59	$0.59	$0.59	$0.59	$0.59	0
2024-01-19	$0.59	$0.59	$0.59	$0.59	$0.59	0
2024-01-18	$0.30	$0.59	$0.30	$0.59	$0.59	358
2024-01-17	$0.30	$0.30	$0.30	$0.30	$0.30	584
2024-01-16	$0.26	$0.26	$0.26	$0.26	$0.26	107
2024-01-12	$0.59	$0.59	$0.59	$0.59	$0.59	1
2024-01-11	$0.59	$0.59	$0.26	$0.59	$0.59	1,190
2024-01-10	$0.40	$0.70	$0.40	$0.70	$0.70	922
2024-01-09	$0.28	$0.28	$0.28	$0.28	$0.28	4
2024-01-08	$0.28	$0.28	$0.28	$0.28	$0.28	203
2024-01-05	$0.40	$0.40	$0.40	$0.40	$0.40	404
2024-01-04	$0.40	$0.40	$0.40	$0.40	$0.40	404
2024-01-03	$0.50	$0.50	$0.50	$0.50	$0.50	0
2024-01-02	$0.50	$0.50	$0.50	$0.50	$0.50	27
2023-12-29	$0.29	$0.50	$0.24	$0.50	$0.50	2,976
2023-12-28	$0.30	$0.32	$0.30	$0.32	$0.32	8,515
2023-12-27	$0.32	$0.37	$0.32	$0.32	$0.32	839
2023-12-26	$0.32	$0.42	$0.32	$0.32	$0.32	5,725
2023-12-22	$0.32	$0.42	$0.32	$0.42	$0.42	1,401
2023-12-21	$0.35	$0.35	$0.35	$0.35	$0.35	800
2023-12-20	$0.53	$0.53	$0.32	$0.32	$0.32	2,000
2023-12-19	$0.50	$0.54	$0.50	$0.54	$0.54	5,162
2023-12-18	$0.52	$0.52	$0.52	$0.52	$0.52	1,012
2023-12-15	$0.31	$0.53	$0.31	$0.53	$0.53	1,426
2023-12-14	$0.54	$0.54	$0.54	$0.54	$0.54	4
2023-12-13	$0.54	$0.54	$0.54	$0.54	$0.54	102
2023-12-12	$0.28	$0.28	$0.28	$0.28	$0.28	100
2023-12-11	$0.59	$0.59	$0.28	$0.28	$0.28	400
2023-12-08	$0.32	$0.32	$0.30	$0.30	$0.30	1,620
2023-12-07	$0.30	$0.30	$0.30	$0.30	$0.30	105
2023-12-06	$0.40	$0.40	$0.40	$0.40	$0.40	0
2023-12-05	$0.39	$0.40	$0.39	$0.40	$0.40	1,100
2023-12-04	$0.44	$0.45	$0.40	$0.40	$0.40	17,530
2023-12-01	$0.48	$0.48	$0.48	$0.48	$0.48	100
2023-11-30	$0.58	$0.63	$0.45	$0.63	$0.63	6,892
2023-11-29	$0.64	$0.64	$0.64	$0.64	$0.64	12
2023-11-28	$0.43	$0.64	$0.43	$0.64	$0.64	1,300
2023-11-27	$0.45	$0.64	$0.45	$0.64	$0.64	300
2023-11-24	$0.60	$0.60	$0.60	$0.60	$0.60	0
2023-11-22	$0.60	$0.60	$0.60	$0.60	$0.60	0
2023-11-21	$0.45	$0.64	$0.45	$0.60	$0.60	3,281
2023-11-20	$0.48	$0.64	$0.48	$0.64	$0.64	320
2023-11-17	$0.64	$0.64	$0.64	$0.64	$0.64	2
2023-11-16	$0.64	$0.64	$0.64	$0.64	$0.64	6
2023-11-15	$0.64	$0.64	$0.64	$0.64	$0.64	0
2023-11-14	$0.64	$0.64	$0.64	$0.64	$0.64	0
2023-11-13	$0.40	$0.64	$0.40	$0.64	$0.64	308
2023-11-10	$0.65	$0.65	$0.65	$0.65	$0.65	25
2023-11-09	$0.60	$0.65	$0.38	$0.65	$0.65	1,326
2023-11-08	$0.41	$0.65	$0.41	$0.65	$0.65	200
2023-11-07	$0.53	$0.53	$0.53	$0.53	$0.53	0
2023-11-06	$0.53	$0.53	$0.53	$0.53	$0.53	52
2023-11-03	$0.53	$0.53	$0.53	$0.53	$0.53	0
2023-11-02	$0.53	$0.53	$0.53	$0.53	$0.53	251
2023-11-01	$0.65	$0.65	$0.65	$0.65	$0.65	0
2023-10-31	$0.65	$0.65	$0.65	$0.65	$0.65	8
2023-10-30	$0.65	$0.65	$0.65	$0.65	$0.65	18
2023-10-27	$0.65	$0.65	$0.65	$0.65	$0.65	0
2023-10-26	$0.43	$0.65	$0.43	$0.65	$0.65	600
2023-10-25	$0.55	$0.55	$0.55	$0.55	$0.55	1
2023-10-24	$0.55	$0.55	$0.55	$0.55	$0.55	1
2023-10-23	$0.55	$0.55	$0.55	$0.55	$0.55	0
2023-10-20	$0.55	$0.58	$0.55	$0.55	$0.55	10,161
2023-10-19	$0.60	$0.60	$0.60	$0.60	$0.60	0
2023-10-18	$0.60	$0.60	$0.60	$0.60	$0.60	2,416
2023-10-17	$0.64	$0.64	$0.64	$0.64	$0.64	0
2023-10-16	$0.61	$0.64	$0.61	$0.64	$0.64	1,500
2023-10-13	$0.57	$0.57	$0.57	$0.57	$0.57	100
2023-10-12	$0.55	$0.61	$0.55	$0.61	$0.61	905
2023-10-11	$0.60	$0.60	$0.60	$0.60	$0.60	5,002
2023-10-10	$0.57	$0.57	$0.57	$0.57	$0.57	895
2023-10-09	$0.59	$0.59	$0.59	$0.59	$0.59	896
2023-10-06	$0.62	$0.62	$0.62	$0.62	$0.62	2
2023-10-05	$0.62	$0.62	$0.62	$0.62	$0.62	0
2023-10-04	$0.62	$0.62	$0.62	$0.62	$0.62	0
2023-10-03	$0.62	$0.62	$0.62	$0.62	$0.62	10
2023-10-02	$0.65	$0.67	$0.62	$0.62	$0.62	10,361
2023-09-29	$0.65	$0.65	$0.65	$0.65	$0.65	299
2023-09-28	$0.63	$0.63	$0.63	$0.63	$0.63	0
2023-09-27	$0.63	$0.63	$0.63	$0.63	$0.63	785
2023-09-26	$0.63	$0.63	$0.63	$0.63	$0.63	820
2023-09-25	$0.80	$0.80	$0.80	$0.80	$0.80	61
2023-09-22	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-09-21	$0.80	$0.80	$0.80	$0.80	$0.80	8
2023-09-20	$0.80	$0.80	$0.80	$0.80	$0.80	20
2023-09-19	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-09-18	$0.80	$0.80	$0.80	$0.80	$0.80	100
2023-09-15	$0.64	$0.64	$0.64	$0.64	$0.64	260
2023-09-14	$0.80	$0.80	$0.80	$0.80	$0.80	7
2023-09-13	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-09-12	$0.80	$0.80	$0.80	$0.80	$0.80	100
2023-09-11	$0.69	$0.69	$0.69	$0.69	$0.69	263
2023-09-08	$0.80	$0.80	$0.80	$0.80	$0.80	1
2023-09-07	$0.80	$0.80	$0.80	$0.80	$0.80	100
2023-09-06	$0.63	$0.63	$0.63	$0.63	$0.63	247
2023-09-05	$0.62	$0.62	$0.62	$0.62	$0.62	1
2023-09-01	$0.60	$0.62	$0.60	$0.62	$0.62	228
2023-08-31	$0.63	$0.63	$0.63	$0.63	$0.63	5,200
2023-08-30	$0.72	$0.72	$0.72	$0.72	$0.72	0
2023-08-29	$0.80	$0.80	$0.80	$0.80	$0.80	3,210
2023-08-28	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-08-25	$0.80	$0.80	$0.75	$0.80	$0.80	3,210
2023-08-24	$0.67	$0.79	$0.63	$0.79	$0.79	2,800
2023-08-23	$0.76	$0.76	$0.76	$0.76	$0.76	0
2023-08-22	$0.75	$0.76	$0.75	$0.76	$0.76	2,851
2023-08-21	$0.76	$0.76	$0.76	$0.76	$0.76	101
2023-08-18	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-08-17	$0.63	$0.80	$0.63	$0.80	$0.80	216
2023-08-16	$0.63	$0.80	$0.63	$0.80	$0.80	1,600
2023-08-15	$0.63	$0.63	$0.63	$0.63	$0.63	0
2023-08-14	$0.63	$0.63	$0.63	$0.63	$0.63	109
2023-08-11	$0.72	$0.72	$0.63	$0.63	$0.63	298
2023-08-10	$0.63	$0.63	$0.63	$0.63	$0.63	1,010
2023-08-09	$0.72	$0.72	$0.63	$0.63	$0.63	2,001
2023-08-08	$0.62	$0.71	$0.62	$0.71	$0.71	200
2023-08-07	$0.63	$0.63	$0.63	$0.63	$0.63	8
2023-08-04	$0.63	$0.63	$0.63	$0.63	$0.63	3,457
2023-08-03	$0.63	$0.63	$0.63	$0.63	$0.63	0
2023-08-02	$0.63	$0.63	$0.63	$0.63	$0.63	0
2023-08-01	$0.62	$0.63	$0.62	$0.63	$0.63	3,457
2023-07-31	$0.75	$0.75	$0.75	$0.75	$0.75	165
2023-07-28	$0.62	$0.62	$0.62	$0.62	$0.62	1,480
2023-07-27	$0.62	$0.62	$0.62	$0.62	$0.62	200
2023-07-26	$0.78	$0.78	$0.78	$0.78	$0.78	0
2023-07-25	$0.79	$0.79	$0.78	$0.78	$0.78	7,106
2023-07-24	$0.78	$0.78	$0.78	$0.78	$0.78	43
2023-07-21	$0.78	$0.78	$0.78	$0.78	$0.78	201
2023-07-20	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-07-19	$0.80	$0.80	$0.80	$0.80	$0.80	110
2023-07-18	$0.80	$0.80	$0.80	$0.80	$0.80	20
2023-07-17	$0.80	$0.80	$0.80	$0.80	$0.80	4,700
2023-07-14	$0.81	$0.81	$0.81	$0.81	$0.81	41
2023-07-13	$0.85	$0.85	$0.80	$0.81	$0.81	4,262
2023-07-12	$0.78	$0.80	$0.78	$0.78	$0.78	2,000
2023-07-11	$0.97	$0.97	$0.97	$0.97	$0.97	29
2023-07-10	$0.97	$0.97	$0.97	$0.97	$0.97	110
2023-07-07	$0.78	$0.78	$0.78	$0.78	$0.78	413
2023-07-06	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-07-05	$1.00	$1.00	$0.80	$1.00	$1.00	1,322
2023-07-03	$0.80	$0.80	$0.80	$0.80	$0.80	1,002
2023-06-30	$0.89	$0.89	$0.89	$0.89	$0.89	250
2023-06-29	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-06-28	$1.00	$1.00	$1.00	$1.00	$1.00	7
2023-06-27	$1.00	$1.00	$0.78	$1.00	$1.00	960
2023-06-26	$0.78	$1.00	$0.78	$1.00	$1.00	1,338
2023-06-23	$0.99	$0.99	$0.99	$0.99	$0.99	0
2023-06-22	$0.99	$0.99	$0.99	$0.99	$0.99	2
2023-06-21	$0.99	$0.99	$0.99	$0.99	$0.99	15
2023-06-20	$0.99	$0.99	$0.99	$0.99	$0.99	50
2023-06-16	$0.99	$0.99	$0.99	$0.99	$0.99	0
2023-06-15	$0.99	$0.99	$0.99	$0.99	$0.99	300
2023-06-14	$0.95	$1.00	$0.78	$1.00	$1.00	828
2023-06-13	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-06-12	$0.99	$1.00	$0.99	$1.00	$1.00	300
2023-06-09	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-06-08	$0.98	$1.00	$0.78	$1.00	$1.00	2,939
2023-06-07	$0.99	$0.99	$0.99	$0.99	$0.99	0
2023-06-06	$0.99	$0.99	$0.99	$0.99	$0.99	100
2023-06-05	$1.00	$1.00	$0.72	$0.99	$0.99	342
2023-06-02	$0.71	$0.71	$0.71	$0.71	$0.71	309
2023-06-01	$0.66	$1.00	$0.66	$1.00	$1.00	227
2023-05-31	$0.83	$0.95	$0.83	$0.95	$0.95	200
2023-05-30	$0.66	$1.00	$0.66	$1.00	$1.00	292
2023-05-26	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-05-25	$1.00	$1.00	$1.00	$1.00	$1.00	25
2023-05-24	$0.65	$1.00	$0.65	$1.00	$1.00	301
2023-05-23	$0.61	$1.00	$0.61	$1.00	$1.00	420
2023-05-22	$1.00	$1.00	$1.00	$1.00	$1.00	100
2023-05-19	$0.64	$0.64	$0.64	$0.64	$0.64	0
2023-05-18	$0.64	$0.64	$0.64	$0.64	$0.64	200
2023-05-17	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-05-16	$1.00	$1.00	$1.00	$1.00	$1.00	147
2023-05-15	$0.92	$0.99	$0.92	$0.93	$0.93	6,502
2023-05-12	$0.88	$0.92	$0.88	$0.92	$0.92	3,961
2023-05-11	$0.88	$0.88	$0.88	$0.88	$0.88	0
2023-05-10	$0.88	$0.88	$0.88	$0.88	$0.88	203
2023-05-09	$0.75	$0.87	$0.75	$0.87	$0.87	2,500
2023-05-08	$0.99	$0.99	$0.99	$0.99	$0.99	366
2023-05-05	$0.99	$0.99	$0.99	$0.99	$0.99	0
2023-05-04	$0.99	$0.99	$0.99	$0.99	$0.99	0
2023-05-03	$0.99	$0.99	$0.99	$0.99	$0.99	366
2023-05-02	$0.65	$0.65	$0.60	$0.60	$0.60	955
2023-05-01	$0.60	$0.61	$0.60	$0.61	$0.61	1,145
2023-04-28	$0.70	$0.70	$0.70	$0.70	$0.70	1,503
2023-04-27	$0.65	$0.65	$0.65	$0.65	$0.65	2,000
2023-04-26	$0.63	$0.63	$0.63	$0.63	$0.63	140
2023-04-25	$0.75	$0.75	$0.75	$0.75	$0.75	0
2023-04-24	$0.65	$0.80	$0.65	$0.75	$0.75	7,840
2023-04-21	$0.60	$0.60	$0.60	$0.60	$0.60	1
2023-04-20	$0.60	$0.60	$0.60	$0.60	$0.60	324
2023-04-19	$1.00	$1.00	$1.00	$1.00	$1.00	15
2023-04-18	$1.00	$1.00	$1.00	$1.00	$1.00	3
2023-04-17	$1.00	$1.00	$1.00	$1.00	$1.00	1
2023-04-14	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-04-13	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-04-12	$1.00	$1.00	$1.00	$1.00	$1.00	1
2023-04-11	$1.00	$1.00	$1.00	$1.00	$1.00	100
2023-04-10	$0.62	$0.62	$0.62	$0.62	$0.62	141
2023-04-06	$1.00	$1.00	$1.00	$1.00	$1.00	210
2023-04-05	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-04-04	$0.80	$0.80	$0.80	$0.80	$0.80	14
2023-04-03	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-03-31	$0.80	$0.80	$0.80	$0.80	$0.80	100
2023-03-30	$1.00	$1.00	$1.00	$1.00	$1.00	0
2023-03-29	$1.00	$1.00	$1.00	$1.00	$1.00	110
2023-03-28	$0.60	$0.60	$0.60	$0.60	$0.60	74
2023-03-27	$0.60	$0.60	$0.60	$0.60	$0.60	110
2023-03-24	$0.53	$0.53	$0.53	$0.53	$0.53	0
2023-03-23	$0.53	$0.53	$0.53	$0.53	$0.53	306
2023-03-22	$1.00	$1.00	$1.00	$1.00	$1.00	192
2023-03-21	$0.68	$0.70	$0.65	$0.70	$0.70	6,100
2023-03-20	$0.70	$0.70	$0.70	$0.70	$0.70	4,348
2023-03-17	$0.69	$0.69	$0.69	$0.69	$0.69	2
2023-03-16	$0.61	$0.69	$0.57	$0.69	$0.69	2,313
2023-03-15	$0.70	$0.70	$0.70	$0.70	$0.70	0
2023-03-14	$0.61	$0.70	$0.61	$0.70	$0.70	201
2023-03-13	$0.70	$0.70	$0.70	$0.70	$0.70	124
2023-03-10	$0.61	$0.61	$0.61	$0.61	$0.61	0
2023-03-09	$0.61	$0.61	$0.61	$0.61	$0.61	400
2023-03-08	$0.79	$0.79	$0.79	$0.79	$0.79	0
2023-03-07	$0.79	$0.79	$0.79	$0.79	$0.79	0
2023-03-06	$0.79	$0.79	$0.79	$0.79	$0.79	226
2023-03-03	$0.61	$0.61	$0.61	$0.61	$0.61	21
2023-03-02	$0.61	$0.61	$0.61	$0.61	$0.61	2,031
2023-03-01	$0.60	$1.00	$0.60	$1.00	$1.00	400
2023-02-28	$1.06	$1.06	$1.06	$1.06	$1.06	59
2023-02-27	$1.06	$1.06	$1.06	$1.06	$1.06	24
2023-02-24	$0.54	$1.06	$0.54	$1.06	$1.06	2,208
2023-02-23	$0.49	$0.86	$0.49	$0.54	$0.54	10
2023-02-22	$0.54	$0.54	$0.54	$0.54	$0.54	0
2023-02-21	$0.54	$0.54	$0.54	$0.54	$0.54	10
2023-02-17	$0.54	$0.54	$0.54	$0.54	$0.54	466
2023-02-16	$0.49	$0.49	$0.49	$0.49	$0.49	37
2023-02-15	$0.49	$0.60	$0.49	$0.49	$0.49	8,017
2023-02-14	$0.75	$0.93	$0.75	$0.93	$0.93	1,101
2023-02-13	$0.80	$0.93	$0.80	$0.93	$0.93	5,707
2023-02-10	$0.80	$0.80	$0.80	$0.80	$0.80	3,241
2023-02-09	$0.80	$0.80	$0.80	$0.80	$0.80	200
2023-02-08	$0.52	$0.70	$0.52	$0.70	$0.70	1,055
2023-02-07	$0.52	$0.85	$0.52	$0.85	$0.85	2,510
2023-02-06	$0.51	$0.85	$0.51	$0.60	$0.60	13,707
2023-02-03	$0.85	$0.85	$0.85	$0.85	$0.85	15
2023-02-02	$0.83	$0.85	$0.79	$0.83	$0.83	1,302
2023-02-01	$0.83	$0.83	$0.83	$0.83	$0.83	0
2023-01-31	$0.60	$0.83	$0.60	$0.83	$0.83	1,302
2023-01-30	$0.83	$0.83	$0.80	$0.83	$0.83	600
2023-01-27	$0.70	$0.70	$0.65	$0.65	$0.65	3,342
2023-01-26	$0.80	$0.80	$0.80	$0.80	$0.80	82
2023-01-25	$0.65	$0.80	$0.65	$0.80	$0.80	373
2023-01-24	$0.80	$0.80	$0.80	$0.80	$0.80	0
2023-01-23	$0.70	$0.80	$0.70	$0.80	$0.80	790
2023-01-20	$0.75	$0.75	$0.75	$0.75	$0.75	1,010
2023-01-19	$0.65	$0.75	$0.65	$0.75	$0.75	2,359
2023-01-18	$0.78	$0.78	$0.78	$0.78	$0.78	0
2023-01-17	$0.70	$0.78	$0.70	$0.78	$0.78	350
2023-01-13	$0.83	$0.83	$0.83	$0.83	$0.83	62
2023-01-12	$0.83	$0.83	$0.83	$0.83	$0.83	1
2023-01-11	$0.83	$0.83	$0.83	$0.83	$0.83	3
2023-01-10	$0.83	$0.83	$0.83	$0.83	$0.83	90
2023-01-09	$0.83	$0.83	$0.83	$0.83	$0.83	25
2023-01-06	$0.60	$0.83	$0.60	$0.83	$0.83	400
2023-01-05	$0.83	$0.83	$0.83	$0.83	$0.83	0
2023-01-04	$0.83	$0.83	$0.83	$0.83	$0.83	20
2023-01-03	$0.83	$0.83	$0.83	$0.83	$0.83	45
2022-12-30	$0.60	$0.83	$0.60	$0.83	$0.83	330
2022-12-29	$0.83	$0.83	$0.83	$0.83	$0.83	100
2022-12-28	$0.60	$0.87	$0.60	$0.65	$0.65	1,485
2022-12-27	$0.65	$0.73	$0.60	$0.73	$0.73	3,271
2022-12-23	$0.87	$0.87	$0.87	$0.87	$0.87	0
2022-12-22	$0.63	$0.87	$0.63	$0.87	$0.87	1,276
2022-12-21	$0.65	$0.86	$0.56	$0.86	$0.86	742
2022-12-20	$0.70	$1.00	$0.63	$0.99	$0.99	5,103
2022-12-19	$0.70	$0.70	$0.70	$0.70	$0.70	1,000
2022-12-16	$1.00	$1.00	$1.00	$1.00	$1.00	25
2022-12-15	$1.05	$1.05	$0.70	$1.00	$1.00	2,707
2022-12-14	$0.66	$1.03	$0.66	$0.90	$0.90	2,150
2022-12-13	$0.56	$1.10	$0.56	$0.99	$0.99	3,493
2022-12-12	$0.55	$0.97	$0.55	$0.97	$0.97	550
2022-12-09	$0.56	$0.99	$0.51	$0.99	$0.99	11,407
2022-12-08	$0.40	$0.99	$0.40	$0.99	$0.99	800
2022-12-07	$0.99	$0.99	$0.99	$0.99	$0.99	0
2022-12-06	$0.60	$0.99	$0.56	$0.99	$0.99	1,131
2022-12-05	$0.93	$0.93	$0.93	$0.93	$0.93	446
2022-12-02	$0.98	$0.98	$0.98	$0.98	$0.98	0
2022-12-01	$0.62	$0.98	$0.56	$0.98	$0.98	1,378
2022-11-30	$0.99	$0.99	$0.99	$0.99	$0.99	0
2022-11-29	$0.70	$0.99	$0.70	$0.99	$0.99	1,501
2022-11-28	$0.75	$0.99	$0.75	$0.99	$0.99	1,000
2022-11-25	$0.99	$0.99	$0.99	$0.99	$0.99	0
2022-11-23	$0.72	$0.99	$0.72	$0.99	$0.99	425
2022-11-22	$0.94	$0.94	$0.94	$0.94	$0.94	0
2022-11-21	$0.94	$0.94	$0.94	$0.94	$0.94	50
2022-11-18	$0.94	$0.94	$0.94	$0.94	$0.94	30
2022-11-17	$0.70	$0.94	$0.70	$0.94	$0.94	1,134
2022-11-16	$0.65	$0.92	$0.65	$0.92	$0.92	1,050
2022-11-15	$0.95	$0.95	$0.95	$0.95	$0.95	30
2022-11-14	$0.58	$0.99	$0.58	$0.95	$0.95	1,100
2022-11-11	$1.00	$1.00	$1.00	$1.00	$1.00	2
2022-11-10	$0.90	$1.00	$0.57	$1.00	$1.00	5,903
2022-11-09	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-11-08	$1.00	$1.00	$1.00	$1.00	$1.00	10
2022-11-07	$0.55	$1.00	$0.55	$1.00	$1.00	3,580
2022-11-04	$0.85	$0.85	$0.85	$0.85	$0.85	101
2022-11-03	$1.00	$1.00	$0.75	$1.00	$1.00	4,013
2022-11-02	$0.75	$0.98	$0.75	$0.75	$0.75	3,000
2022-11-01	$0.80	$1.00	$0.80	$1.00	$1.00	1,760
2022-10-31	$1.00	$1.00	$1.00	$1.00	$1.00	1
2022-10-28	$1.00	$1.00	$1.00	$1.00	$1.00	100
2022-10-27	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-10-26	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-10-25	$1.00	$1.00	$1.00	$1.00	$1.00	502
2022-10-24	$1.00	$1.00	$1.00	$1.00	$1.00	350
2022-10-21	$0.76	$1.00	$0.76	$1.00	$1.00	300
2022-10-20	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-10-19	$1.00	$1.00	$1.00	$1.00	$1.00	838
2022-10-18	$1.00	$1.00	$1.00	$1.00	$1.00	28
2022-10-17	$1.00	$1.00	$1.00	$1.00	$1.00	135
2022-10-14	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-10-13	$0.90	$1.00	$0.77	$1.00	$1.00	4,147
2022-10-12	$0.99	$0.99	$0.99	$0.99	$0.99	1
2022-10-11	$0.99	$0.99	$0.99	$0.99	$0.99	21
2022-10-10	$0.99	$0.99	$0.99	$0.99	$0.99	70
2022-10-07	$0.99	$0.99	$0.99	$0.99	$0.99	149
2022-10-06	$0.99	$0.99	$0.99	$0.99	$0.99	18
2022-10-05	$0.77	$0.99	$0.75	$0.99	$0.99	468
2022-10-04	$1.00	$1.00	$1.00	$1.00	$1.00	15
2022-10-03	$0.75	$1.00	$0.75	$1.00	$1.00	462
2022-09-30	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-09-29	$1.00	$1.00	$1.00	$1.00	$1.00	4
2022-09-28	$1.00	$1.00	$1.00	$1.00	$1.00	70
2022-09-27	$1.00	$1.00	$1.00	$1.00	$1.00	87
2022-09-26	$0.90	$1.00	$0.90	$1.00	$1.00	463
2022-09-23	$0.95	$0.95	$0.95	$0.95	$0.95	57
2022-09-22	$0.95	$0.95	$0.95	$0.95	$0.95	191
2022-09-21	$0.85	$0.85	$0.85	$0.85	$0.85	3
2022-09-20	$0.85	$0.86	$0.85	$0.85	$0.85	1,116
2022-09-19	$0.78	$1.00	$0.78	$1.00	$1.00	2,066
2022-09-16	$0.78	$0.78	$0.78	$0.78	$0.78	1
2022-09-15	$0.78	$0.78	$0.78	$0.78	$0.78	20
2022-09-14	$0.78	$0.78	$0.78	$0.78	$0.78	2
2022-09-13	$0.78	$0.78	$0.78	$0.78	$0.78	75
2022-09-12	$0.78	$0.78	$0.78	$0.78	$0.78	124
2022-09-09	$0.78	$0.78	$0.78	$0.78	$0.78	531
2022-09-08	$0.76	$0.80	$0.76	$0.79	$0.79	1,455
2022-09-07	$1.00	$1.00	$1.00	$1.00	$1.00	50
2022-09-06	$1.00	$1.00	$1.00	$1.00	$1.00	25
2022-09-02	$1.00	$1.00	$1.00	$1.00	$1.00	2,225
2022-09-01	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-08-31	$0.76	$1.00	$0.76	$1.00	$1.00	340
2022-08-30	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-08-29	$1.00	$1.00	$1.00	$1.00	$1.00	600
2022-08-26	$1.00	$1.00	$1.00	$1.00	$1.00	0
2022-08-25	$1.01	$1.01	$1.00	$1.00	$1.00	600
2022-08-24	$1.00	$1.00	$1.00	$1.00	$1.00	2
2022-08-23	$1.00	$1.00	$1.00	$1.00	$1.00	7
2022-08-22	$1.00	$1.00	$1.00	$1.00	$1.00	98
2022-08-19	$1.09	$1.09	$1.00	$1.00	$1.00	4,310
2022-08-18	$1.09	$1.09	$1.09	$1.09	$1.09	7
2022-08-17	$1.09	$1.09	$1.09	$1.09	$1.09	70
2022-08-16	$1.10	$1.10	$1.09	$1.09	$1.09	5,771
2022-08-15	$1.10	$1.10	$1.10	$1.10	$1.10	65
2022-08-12	$1.10	$1.10	$1.10	$1.10	$1.10	3,050
2022-08-11	$1.05	$1.05	$1.05	$1.05	$1.05	0
2022-08-10	$1.05	$1.05	$1.05	$1.05	$1.05	800
2022-08-09	$1.20	$1.20	$1.20	$1.20	$1.20	0
2022-08-08	$1.20	$1.20	$1.20	$1.20	$1.20	481
2022-08-05	$1.10	$1.10	$1.10	$1.10	$1.10	0
2022-08-04	$1.10	$1.10	$1.10	$1.10	$1.10	1,096
2022-08-03	$1.10	$1.10	$1.10	$1.10	$1.10	1,010
2022-08-02	$1.01	$1.01	$1.01	$1.01	$1.01	7
2022-08-01	$1.07	$1.07	$1.00	$1.01	$1.01	2,969
2022-07-29	$1.25	$1.25	$1.25	$1.25	$1.25	230
2022-07-28	$1.25	$1.25	$1.06	$1.06	$1.06	18,260
2022-07-27	$1.20	$1.20	$1.20	$1.20	$1.20	511
2022-07-26	$1.25	$1.25	$1.25	$1.25	$1.25	44
2022-07-25	$1.25	$1.25	$1.25	$1.25	$1.25	88
2022-07-22	$1.25	$1.25	$1.25	$1.25	$1.25	0
2022-07-21	$1.25	$1.25	$1.25	$1.25	$1.25	720
2022-07-20	$1.25	$1.30	$1.20	$1.25	$1.25	3,996
2022-07-19	$1.38	$1.38	$1.38	$1.38	$1.38	1,031
2022-07-18	$1.40	$1.40	$1.40	$1.40	$1.40	0
2022-07-15	$1.40	$1.40	$1.40	$1.40	$1.40	65
2022-07-14	$1.40	$1.40	$1.40	$1.40	$1.40	21
2022-07-13	$1.40	$1.40	$1.40	$1.40	$1.40	0
2022-07-12	$1.40	$1.40	$1.40	$1.40	$1.40	100
2022-07-11	$1.25	$1.25	$1.25	$1.25	$1.25	8
2022-07-08	$1.25	$1.25	$1.25	$1.25	$1.25	29
2022-07-07	$1.25	$1.25	$1.25	$1.25	$1.25	0
2022-07-06	$1.25	$1.25	$1.25	$1.25	$1.25	1,809
2022-07-05	$1.30	$1.30	$1.25	$1.25	$1.25	4,472
2022-07-01	$1.30	$1.30	$1.30	$1.30	$1.30	212
2022-06-30	$1.30	$1.30	$1.30	$1.30	$1.30	139
2022-06-29	$1.47	$1.47	$1.47	$1.47	$1.47	182
2022-06-28	$1.30	$1.30	$1.30	$1.30	$1.30	115
2022-06-27	$1.30	$1.30	$1.30	$1.30	$1.30	201
2022-06-24	$1.30	$1.30	$1.30	$1.30	$1.30	84
2022-06-23	$1.30	$1.30	$1.30	$1.30	$1.30	42
2022-06-22	$1.30	$1.30	$1.30	$1.30	$1.30	29
2022-06-21	$1.31	$1.31	$1.30	$1.30	$1.30	3,718
2022-06-17	$1.31	$1.31	$1.31	$1.31	$1.31	86
2022-06-16	$1.31	$1.31	$1.31	$1.31	$1.31	50
2022-06-15	$1.31	$1.31	$1.31	$1.31	$1.31	1
2022-06-14	$1.31	$1.31	$1.31	$1.31	$1.31	1
2022-06-13	$1.35	$1.35	$1.31	$1.31	$1.31	3,473
2022-06-10	$1.30	$1.30	$1.30	$1.30	$1.30	0
2022-06-09	$1.30	$1.30	$1.30	$1.30	$1.30	430
2022-06-08	$1.33	$1.33	$1.33	$1.33	$1.33	0
2022-06-07	$1.33	$1.33	$1.33	$1.33	$1.33	203
2022-06-06	$1.33	$1.33	$1.25	$1.30	$1.30	1,554
2022-06-03	$1.30	$1.30	$1.26	$1.26	$1.26	290
2022-06-02	$1.30	$1.30	$1.29	$1.30	$1.30	5,126
2022-06-01	$1.36	$1.36	$1.31	$1.31	$1.31	552
2022-05-31	$1.35	$1.45	$1.35	$1.36	$1.36	2,542
2022-05-27	$1.57	$1.62	$1.57	$1.62	$1.62	2,456
2022-05-26	$1.62	$1.62	$1.62	$1.62	$1.62	90
2022-05-25	$1.62	$1.62	$1.62	$1.62	$1.62	31
2022-05-24	$1.48	$1.62	$1.35	$1.62	$1.62	6,431
2022-05-23	$1.35	$1.62	$1.35	$1.60	$1.60	2,204
2022-05-20	$1.59	$1.75	$1.20	$1.40	$1.40	3,735
2022-05-19	$1.59	$1.59	$1.59	$1.59	$1.59	100
2022-05-18	$1.59	$1.60	$1.59	$1.59	$1.59	2,773
2022-05-17	$1.70	$1.70	$1.70	$1.70	$1.70	56
2022-05-16	$1.30	$1.70	$1.30	$1.70	$1.70	603
2022-05-13	$1.50	$1.50	$1.50	$1.50	$1.50	4
2022-05-12	$1.55	$1.55	$1.34	$1.50	$1.50	575
2022-05-11	$1.69	$1.69	$1.36	$1.41	$1.41	3,602
2022-05-10	$1.50	$1.50	$1.50	$1.50	$1.50	147
2022-05-09	$1.50	$1.50	$1.50	$1.50	$1.50	160
2022-05-06	$1.31	$1.32	$1.31	$1.31	$1.31	1,070
2022-05-05	$1.75	$1.75	$1.75	$1.75	$1.75	2
2022-05-04	$1.75	$1.75	$1.75	$1.75	$1.75	650
2022-05-03	$1.75	$1.75	$1.75	$1.75	$1.75	2,432
2022-05-02	$1.61	$1.61	$1.60	$1.60	$1.60	475
2022-04-29	$1.30	$1.79	$1.30	$1.79	$1.79	200
2022-04-28	$1.80	$1.80	$1.80	$1.80	$1.80	302
2022-04-27	$1.80	$1.80	$1.80	$1.80	$1.80	243
2022-04-26	$1.55	$1.70	$1.50	$1.55	$1.55	17
2022-04-25	$1.55	$1.55	$1.55	$1.55	$1.55	17
2022-04-22	$1.55	$1.55	$1.55	$1.55	$1.55	1,035
2022-04-21	$1.74	$1.78	$1.74	$1.75	$1.75	1,763
2022-04-20	$1.73	$1.73	$1.73	$1.73	$1.73	1,648
2022-04-19	$1.73	$1.73	$1.69	$1.73	$1.73	1,015
2022-04-18	$1.55	$1.68	$1.25	$1.68	$1.68	1,651
2022-04-14	$1.75	$1.75	$1.75	$1.75	$1.75	10
2022-04-13	$1.75	$1.75	$1.75	$1.75	$1.75	12
2022-04-12	$1.63	$1.75	$1.51	$1.75	$1.75	1,249
2022-04-11	$1.56	$1.56	$1.56	$1.56	$1.56	263
2022-04-08	$1.56	$1.56	$1.56	$1.56	$1.56	320
2022-04-07	$1.75	$1.75	$1.75	$1.75	$1.75	3
2022-04-06	$1.76	$1.76	$1.50	$1.75	$1.75	501
2022-04-05	$1.75	$1.80	$1.75	$1.80	$1.80	3,100
2022-04-04	$1.60	$1.75	$1.60	$1.75	$1.75	2,290
2022-04-01	$1.60	$1.64	$1.45	$1.62	$1.62	809
2022-03-31	$1.36	$1.36	$1.36	$1.36	$1.36	1,177
2022-03-30	$1.40	$1.55	$1.40	$1.55	$1.55	200
2022-03-29	$1.50	$1.50	$1.50	$1.50	$1.50	1,120
2022-03-28	$1.50	$1.61	$1.30	$1.30	$1.30	5,005
2022-03-25	$1.50	$1.50	$1.50	$1.50	$1.50	5
2022-03-24	$1.30	$1.59	$1.20	$1.50	$1.50	2,302
2022-03-23	$1.95	$1.95	$1.70	$1.70	$1.70	3,500
2022-03-22	$1.65	$1.75	$1.60	$1.75	$1.75	6,919
2022-03-21	$1.25	$1.25	$1.25	$1.25	$1.25	2,304
2022-03-18	$1.50	$1.50	$1.11	$1.25	$1.25	2,304
2022-03-17	$1.60	$1.60	$1.45	$1.50	$1.50	4,913
2022-03-16	$1.60	$1.60	$1.60	$1.60	$1.60	0
2022-03-15	$1.60	$1.60	$1.60	$1.60	$1.60	302
2022-03-14	$1.60	$1.60	$1.60	$1.60	$1.60	324
2022-03-11	$1.70	$1.70	$1.70	$1.70	$1.70	80
2022-03-10	$1.50	$1.75	$1.50	$1.70	$1.70	416
2022-03-09	$1.45	$1.45	$1.45	$1.45	$1.45	22
2022-03-08	$1.45	$1.45	$1.45	$1.45	$1.45	112
2022-03-07	$1.45	$1.45	$1.45	$1.45	$1.45	138
2022-03-04	$1.45	$1.60	$1.45	$1.45	$1.45	1,005
2022-03-03	$1.50	$1.50	$1.50	$1.50	$1.50	2,544
2022-03-02	$1.60	$1.60	$1.60	$1.60	$1.60	1
2022-03-01	$1.60	$1.60	$1.60	$1.60	$1.60	203
2022-02-28	$1.45	$1.70	$1.45	$1.70	$1.70	4,657
2022-02-25	$1.51	$1.51	$1.51	$1.51	$1.51	105
2022-02-24	$1.50	$1.50	$1.50	$1.50	$1.50	1,601
2022-02-23	$1.45	$1.45	$1.45	$1.45	$1.45	0
2022-02-22	$1.45	$1.45	$1.45	$1.45	$1.45	323
2022-02-18	$1.75	$1.75	$1.60	$1.60	$1.60	5,501
2022-02-17	$1.74	$1.74	$1.74	$1.74	$1.74	10
2022-02-16	$1.65	$1.75	$1.65	$1.74	$1.74	4,066
2022-02-15	$1.48	$1.48	$1.45	$1.45	$1.45	591
2022-02-14	$1.67	$1.67	$1.67	$1.67	$1.67	6
2022-02-11	$1.75	$1.75	$1.67	$1.67	$1.67	769
2022-02-10	$1.75	$1.75	$1.75	$1.75	$1.75	3,766
2022-02-09	$1.57	$1.65	$1.45	$1.65	$1.65	1,958
2022-02-08	$1.50	$1.57	$1.45	$1.57	$1.57	2,336
2022-02-07	$1.42	$1.59	$1.42	$1.54	$1.54	7,298
2022-02-04	$1.60	$1.60	$1.05	$1.05	$1.05	5,094
2022-02-03	$1.43	$1.43	$1.40	$1.40	$1.40	370
2022-02-02	$1.40	$1.40	$1.40	$1.40	$1.40	154
2022-02-01	$1.54	$1.54	$1.20	$1.35	$1.35	2,712
2022-01-31	$1.52	$1.54	$1.52	$1.54	$1.54	2,224
2022-01-28	$1.50	$1.50	$1.50	$1.50	$1.50	110
2022-01-27	$1.40	$1.42	$1.39	$1.42	$1.42	899
2022-01-26	$1.40	$1.40	$1.21	$1.39	$1.39	1,322
2022-01-25	$1.40	$1.46	$1.40	$1.46	$1.46	327
2022-01-24	$1.50	$1.50	$1.01	$1.35	$1.35	3,373
2022-01-21	$1.45	$1.80	$1.40	$1.50	$1.50	2,605
2022-01-20	$1.47	$1.71	$1.36	$1.64	$1.64	5,399
2022-01-19	$1.60	$1.78	$1.44	$1.50	$1.50	59
2022-01-18	$1.50	$1.50	$1.50	$1.50	$1.50	59
2022-01-14	$1.70	$1.70	$1.50	$1.50	$1.50	5,206
2022-01-13	$1.80	$1.80	$1.52	$1.80	$1.80	1,802
2022-01-12	$1.75	$1.80	$1.75	$1.80	$1.80	1,713
2022-01-11	$1.55	$1.80	$1.41	$1.79	$1.79	2,962
2022-01-10	$1.67	$1.67	$1.60	$1.60	$1.60	3,692
2022-01-07	$1.65	$1.65	$1.65	$1.65	$1.65	55
2022-01-06	$1.89	$1.89	$1.65	$1.65	$1.65	7,004
2022-01-05	$1.89	$1.89	$1.77	$1.79	$1.79	2,675
2022-01-04	$1.80	$1.80	$1.80	$1.80	$1.80	232
2022-01-03	$1.87	$1.87	$1.87	$1.87	$1.87	60
2021-12-31	$1.81	$1.87	$1.81	$1.87	$1.87	1,651
2021-12-30	$1.75	$1.90	$1.65	$1.89	$1.89	2,712
2021-12-29	$1.80	$1.99	$1.65	$1.86	$1.86	8,204
2021-12-28	$1.95	$1.96	$1.73	$1.95	$1.95	10,235
2021-12-27	$1.95	$2.00	$1.50	$1.70	$1.70	8,001
2021-12-23	$2.00	$2.00	$2.00	$2.00	$2.00	150
2021-12-22	$1.89	$2.00	$1.85	$2.00	$2.00	7,273
2021-12-21	$1.95	$1.95	$1.89	$1.89	$1.89	3,264
2021-12-20	$2.00	$2.00	$2.00	$2.00	$2.00	252
2021-12-17	$2.10	$2.10	$2.10	$2.10	$2.10	1,010
2021-12-16	$2.00	$2.30	$2.00	$2.10	$2.10	4,413
2021-12-15	$2.00	$2.15	$1.80	$2.10	$2.10	2,298
2021-12-14	$2.29	$2.29	$1.83	$2.15	$2.15	28,472
2021-12-13	$2.20	$2.20	$1.50	$2.00	$2.00	3,115
2021-12-10	$2.15	$2.15	$2.10	$2.15	$2.15	1,548
2021-12-09	$2.15	$2.20	$2.15	$2.20	$2.20	503
2021-12-08	$2.25	$2.30	$2.10	$2.30	$2.30	921
2021-12-07	$2.35	$2.35	$2.35	$2.35	$2.35	423
2021-12-06	$2.12	$2.35	$2.10	$2.35	$2.35	880
2021-12-03	$2.25	$2.30	$2.25	$2.30	$2.30	460
2021-12-02	$2.20	$2.30	$2.15	$2.15	$2.15	1,427
2021-12-01	$2.30	$2.32	$2.20	$2.20	$2.20	1,303
2021-11-30	$2.20	$2.35	$2.10	$2.10	$2.10	1,119
2021-11-29	$2.40	$2.40	$2.20	$2.20	$2.20	974
2021-11-26	$2.50	$2.50	$2.50	$2.50	$2.50	2
2021-11-24	$2.35	$2.50	$2.35	$2.50	$2.50	1,288
2021-11-23	$2.20	$2.37	$2.00	$2.37	$2.37	2,094
2021-11-22	$2.15	$2.40	$2.15	$2.37	$2.37	13,726
2021-11-19	$2.55	$2.55	$2.40	$2.50	$2.50	1,824
2021-11-18	$2.43	$2.58	$2.43	$2.45	$2.45	992
2021-11-17	$2.50	$2.50	$2.50	$2.50	$2.50	240
2021-11-16	$2.40	$2.59	$2.40	$2.50	$2.50	2,427
2021-11-15	$2.50	$2.50	$2.50	$2.50	$2.50	198
2021-11-12	$2.41	$2.60	$2.41	$2.60	$2.60	2,820
2021-11-11	$2.47	$2.65	$2.41	$2.65	$2.65	868
2021-11-10	$2.65	$2.65	$2.65	$2.65	$2.65	180
2021-11-09	$2.45	$2.50	$2.45	$2.47	$2.47	1,630
2021-11-08	$2.48	$2.67	$2.40	$2.67	$2.67	8,137
2021-11-05	$2.50	$2.50	$2.40	$2.40	$2.40	1,429
2021-11-04	$2.56	$2.56	$2.25	$2.50	$2.50	21,767
2021-11-03	$2.60	$2.60	$2.60	$2.60	$2.60	1,057
2021-11-02	$2.60	$2.60	$2.55	$2.60	$2.60	3,301
2021-11-01	$2.55	$2.70	$2.55	$2.61	$2.61	4,272
2021-10-29	$2.55	$2.55	$2.55	$2.55	$2.55	240
2021-10-28	$2.70	$2.88	$2.69	$2.88	$2.88	931
2021-10-27	$2.68	$2.70	$2.60	$2.60	$2.60	1,479
2021-10-26	$2.60	$2.89	$2.60	$2.89	$2.89	4,025
2021-10-25	$2.60	$2.60	$2.60	$2.60	$2.60	70
2021-10-22	$2.55	$2.75	$2.50	$2.60	$2.60	3,995
2021-10-21	$2.70	$2.70	$2.68	$2.70	$2.70	605
2021-10-20	$2.60	$2.65	$2.55	$2.65	$2.65	2,689
2021-10-19	$2.60	$2.68	$2.50	$2.50	$2.50	4,391
2021-10-18	$2.60	$2.68	$2.50	$2.50	$2.50	2,131
2021-10-15	$2.65	$2.65	$2.65	$2.65	$2.65	190
2021-10-14	$2.75	$2.75	$2.65	$2.65	$2.65	1,634
2021-10-13	$2.63	$2.65	$2.63	$2.65	$2.65	513
2021-10-12	$2.63	$2.84	$2.63	$2.84	$2.84	689
2021-10-11	$2.60	$2.85	$2.60	$2.85	$2.85	832
2021-10-08	$2.75	$2.75	$2.75	$2.75	$2.75	55
2021-10-07	$2.75	$2.75	$2.75	$2.75	$2.75	30
2021-10-06	$2.79	$2.79	$2.75	$2.75	$2.75	1,858
2021-10-05	$2.60	$2.79	$2.50	$2.79	$2.79	8,824
2021-10-04	$2.60	$2.79	$2.60	$2.79	$2.79	1,116
2021-10-01	$2.68	$2.68	$2.60	$2.60	$2.60	5,978
2021-09-30	$2.60	$2.65	$2.51	$2.65	$2.65	3,532
2021-09-29	$2.70	$2.94	$2.67	$2.90	$2.90	9,560
2021-09-28	$2.95	$2.95	$2.95	$2.95	$2.95	899
2021-09-27	$2.95	$2.95	$2.95	$2.95	$2.95	423
2021-09-24	$2.95	$2.95	$2.75	$2.95	$2.95	1,200
2021-09-23	$3.05	$3.15	$2.95	$2.95	$2.95	716
2021-09-22	$2.75	$2.99	$2.75	$2.99	$2.99	395
2021-09-21	$2.99	$2.99	$2.99	$2.99	$2.99	171
2021-09-20	$2.70	$2.90	$2.70	$2.75	$2.75	2,663
2021-09-17	$3.01	$3.01	$3.01	$3.01	$3.01	100
2021-09-16	$3.00	$3.00	$3.00	$3.00	$3.00	66
2021-09-15	$3.03	$3.25	$3.00	$3.00	$3.00	499
2021-09-14	$2.75	$3.03	$2.67	$2.86	$2.86	2,554
2021-09-13	$2.99	$2.99	$2.99	$2.99	$2.99	1,372
2021-09-10	$2.99	$2.99	$2.93	$2.93	$2.93	435
2021-09-09	$2.86	$2.93	$2.69	$2.93	$2.93	21,118
2021-09-08	$3.00	$3.10	$3.00	$3.10	$3.10	1,302
2021-09-07	$2.96	$3.14	$2.96	$3.14	$3.14	433
2021-09-03	$2.96	$2.96	$2.96	$2.96	$2.96	343
2021-09-02	$2.87	$2.97	$2.87	$2.93	$2.93	5,609
2021-09-01	$2.99	$2.99	$2.70	$2.70	$2.70	8,955
2021-08-31	$2.85	$2.99	$2.85	$2.99	$2.99	609
2021-08-30	$2.85	$2.99	$2.85	$2.98	$2.98	1,450
2021-08-27	$2.99	$2.99	$2.99	$2.99	$2.99	331
2021-08-26	$2.80	$2.94	$2.78	$2.80	$2.80	3,159
2021-08-25	$3.03	$3.03	$3.00	$3.00	$3.00	528
2021-08-24	$2.78	$3.06	$2.78	$2.87	$2.87	1,615
2021-08-23	$2.67	$2.80	$2.67	$2.78	$2.78	2,116
2021-08-20	$2.97	$2.97	$2.67	$2.89	$2.89	2,975
2021-08-19	$2.80	$3.06	$2.80	$2.95	$2.95	1,948
2021-08-18	$3.05	$3.06	$2.81	$3.06	$3.06	908
2021-08-17	$2.81	$3.06	$2.79	$3.06	$3.06	3,780
2021-08-16	$2.90	$2.90	$2.78	$2.79	$2.79	1,990
2021-08-13	$2.90	$2.98	$2.85	$2.85	$2.85	3,670
2021-08-12	$2.88	$3.07	$2.88	$2.99	$2.99	865
2021-08-11	$3.03	$3.14	$2.95	$3.00	$3.00	9,192
2021-08-10	$3.00	$3.05	$3.00	$3.03	$3.03	5,828
2021-08-09	$3.20	$3.30	$2.95	$3.00	$3.00	30,242
2021-08-06	$3.30	$3.30	$3.20	$3.29	$3.29	1,741
2021-08-05	$3.05	$3.39	$3.05	$3.34	$3.34	12,927
2021-08-04	$3.10	$3.21	$3.05	$3.06	$3.06	13,135
2021-08-03	$3.06	$3.21	$3.06	$3.09	$3.09	11,114
2021-08-02	$3.32	$3.32	$3.08	$3.15	$3.15	37,656
2021-07-30	$3.16	$3.32	$3.05	$3.32	$3.32	18,200
2021-07-29	$3.39	$3.39	$3.16	$3.25	$3.25	50,047
2021-07-28	$3.25	$3.50	$3.25	$3.39	$3.39	4,327
2021-07-27	$3.25	$3.42	$3.20	$3.41	$3.41	15,510
2021-07-26	$3.29	$3.46	$3.25	$3.35	$3.35	26,989
2021-07-23	$3.42	$3.42	$3.12	$3.29	$3.29	23,082
2021-07-22	$3.59	$3.70	$3.00	$3.40	$3.40	31,102
2021-07-21	$3.50	$3.61	$3.40	$3.60	$3.60	19,113
2021-07-20	$3.60	$3.70	$3.14	$3.51	$3.51	41,735
2021-07-19	$3.60	$4.00	$3.50	$3.60	$3.60	16,980
2021-07-16	$4.44	$4.44	$3.86	$4.20	$4.20	3,136
2021-07-15	$4.39	$4.47	$3.85	$4.00	$4.00	13,684
2021-07-14	$3.80	$4.36	$3.80	$4.36	$4.36	43,040
2021-07-13	$3.86	$4.17	$3.85	$4.15	$4.15	40,679
2021-07-12	$3.83	$4.05	$3.50	$4.00	$4.00	13,484
2021-07-09	$3.52	$3.85	$3.52	$3.85	$3.85	2,122
2021-07-08	$3.72	$3.90	$3.50	$3.80	$3.80	16,571
2021-07-07	$3.90	$3.98	$3.76	$3.90	$3.90	13,710
2021-07-06	$3.75	$4.00	$3.75	$3.90	$3.90	15,122
2021-07-02	$3.80	$3.99	$3.61	$3.94	$3.94	10,873
2021-07-01	$3.59	$4.00	$3.59	$3.95	$3.95	35,598
2021-06-30	$3.51	$3.60	$3.50	$3.60	$3.60	1,647
2021-06-29	$3.72	$3.72	$3.46	$3.70	$3.70	6,075
2021-06-28	$3.87	$3.87	$3.66	$3.87	$3.87	1,524
2021-06-25	$3.70	$3.92	$3.70	$3.90	$3.90	35,374
2021-06-24	$3.50	$3.88	$3.50	$3.65	$3.65	19,066
2021-06-23	$3.49	$3.86	$3.26	$3.70	$3.70	129,447
2021-06-22	$3.30	$3.49	$3.13	$3.13	$3.13	674
2021-06-21	$3.30	$3.53	$3.30	$3.30	$3.30	936
2021-06-18	$3.40	$3.40	$3.35	$3.35	$3.35	808
2021-06-17	$3.48	$3.56	$3.40	$3.55	$3.55	680
2021-06-16	$3.58	$3.58	$3.42	$3.57	$3.57	1,233
2021-06-15	$3.20	$3.58	$3.20	$3.57	$3.57	9,648
2021-06-14	$3.67	$3.67	$3.60	$3.60	$3.60	741
2021-06-11	$3.55	$3.67	$3.55	$3.56	$3.56	5,021
2021-06-10	$3.30	$3.39	$3.30	$3.39	$3.39	2,022
2021-06-09	$3.30	$3.50	$3.10	$3.37	$3.37	9,527
2021-06-08	$3.38	$3.38	$3.30	$3.38	$3.38	5,948
2021-06-07	$3.10	$3.40	$3.05	$3.40	$3.40	13,235
2021-06-04	$3.11	$3.11	$3.11	$3.11	$3.11	161
2021-06-03	$3.30	$3.30	$3.05	$3.10	$3.10	2,597
2021-06-02	$3.36	$3.39	$3.14	$3.35	$3.35	6,682
2021-06-01	$3.20	$3.39	$3.20	$3.39	$3.39	4,644
2021-05-28	$3.25	$3.25	$3.25	$3.25	$3.25	1,007
2021-05-27	$3.27	$3.33	$3.25	$3.25	$3.25	1,180
2021-05-26	$3.25	$3.40	$3.25	$3.27	$3.27	1,640
2021-05-25	$3.18	$3.40	$3.18	$3.30	$3.30	928
2021-05-24	$3.25	$3.42	$3.15	$3.20	$3.20	3,192
2021-05-21	$3.39	$3.44	$3.15	$3.44	$3.44	3,401
2021-05-20	$3.35	$3.44	$3.25	$3.44	$3.44	2,742
2021-05-19	$3.40	$3.40	$3.38	$3.38	$3.38	1,687
2021-05-18	$3.35	$3.40	$3.35	$3.40	$3.40	2,254
2021-05-17	$3.35	$3.44	$3.25	$3.25	$3.25	1,819
2021-05-14	$3.25	$3.32	$3.15	$3.32	$3.32	1,307
2021-05-13	$3.40	$3.45	$3.39	$3.39	$3.39	4,379
2021-05-12	$3.25	$3.40	$3.25	$3.35	$3.35	4,734
2021-05-11	$3.14	$3.30	$3.14	$3.20	$3.20	1,285
2021-05-10	$3.17	$3.20	$3.14	$3.20	$3.20	6,729
2021-05-07	$3.35	$3.35	$3.14	$3.34	$3.34	1,788
2021-05-06	$3.25	$3.34	$3.14	$3.34	$3.34	15,539
2021-05-05	$3.39	$3.39	$3.35	$3.35	$3.35	1,376
2021-05-04	$3.30	$3.35	$3.25	$3.25	$3.25	3,476
2021-05-03	$3.20	$3.44	$3.20	$3.30	$3.30	6,169
2021-04-30	$3.16	$3.20	$3.14	$3.14	$3.14	4,374
2021-04-29	$3.25	$3.30	$3.14	$3.30	$3.30	10,819
2021-04-28	$3.45	$3.45	$3.45	$3.45	$3.45	113
2021-04-27	$3.22	$3.49	$3.22	$3.45	$3.45	3,002
2021-04-26	$3.25	$3.59	$3.25	$3.37	$3.37	5,878
2021-04-23	$3.25	$3.25	$3.13	$3.25	$3.25	5,833
2021-04-22	$3.60	$3.65	$3.37	$3.64	$3.64	3,536
2021-04-21	$3.35	$3.65	$3.35	$3.65	$3.65	3,907
2021-04-20	$3.00	$3.42	$3.00	$3.35	$3.35	1,198
2021-04-19	$3.20	$3.45	$3.00	$3.45	$3.45	3,998
2021-04-16	$3.25	$3.40	$3.10	$3.40	$3.40	7,944
2021-04-15	$3.25	$3.49	$3.20	$3.30	$3.30	8,553
2021-04-14	$3.35	$3.43	$2.80	$3.36	$3.36	9,912
2021-04-13	$3.35	$3.50	$3.35	$3.35	$3.35	2,567
2021-04-12	$3.50	$3.54	$3.11	$3.45	$3.45	9,498
2021-04-09	$3.40	$3.40	$3.30	$3.30	$3.30	999
2021-04-08	$3.60	$3.63	$3.45	$3.45	$3.45	1,817
2021-04-07	$3.39	$3.55	$3.39	$3.50	$3.50	9,141
2021-04-06	$3.23	$3.55	$3.23	$3.40	$3.40	10,191
2021-04-05	$3.25	$3.45	$3.25	$3.35	$3.35	8,045
2021-04-01	$3.04	$3.45	$3.04	$3.25	$3.25	2,328
2021-03-31	$3.25	$3.48	$3.15	$3.45	$3.45	2,444
2021-03-30	$3.55	$3.60	$3.00	$3.49	$3.49	5,200
2021-03-29	$3.25	$3.30	$3.25	$3.30	$3.30	1,177
2021-03-26	$3.25	$3.25	$3.10	$3.25	$3.25	1,539
2021-03-25	$3.41	$3.50	$3.25	$3.25	$3.25	2,308
2021-03-24	$3.49	$3.70	$3.20	$3.50	$3.50	6,815
2021-03-23	$3.45	$3.74	$3.45	$3.60	$3.60	9,335
2021-03-22	$3.39	$3.49	$3.25	$3.49	$3.49	8,836
2021-03-19	$3.45	$3.45	$3.25	$3.25	$3.25	2,126
2021-03-18	$3.43	$3.50	$3.23	$3.23	$3.23	11,066
2021-03-17	$3.24	$3.94	$3.20	$3.50	$3.50	35,914
2021-03-16	$3.28	$3.41	$3.10	$3.29	$3.29	13,849
2021-03-15	$3.10	$3.28	$3.10	$3.12	$3.12	3,944
2021-03-12	$3.03	$3.25	$3.03	$3.04	$3.04	5,021
2021-03-11	$3.10	$3.25	$3.00	$3.25	$3.25	5,343
2021-03-10	$2.95	$3.24	$2.95	$3.24	$3.24	4,244
2021-03-09	$3.20	$3.20	$3.03	$3.10	$3.10	5,398
2021-03-08	$3.00	$3.19	$3.00	$3.13	$3.13	7,207
2021-03-05	$3.00	$3.10	$2.88	$3.00	$3.00	17,042
2021-03-04	$3.06	$3.15	$2.94	$3.10	$3.10	19,852
2021-03-03	$3.25	$3.25	$3.02	$3.06	$3.06	6,626
2021-03-02	$3.11	$3.25	$3.00	$3.25	$3.25	13,343
2021-03-01	$3.06	$3.20	$3.05	$3.17	$3.17	9,719
2021-02-26	$3.52	$3.52	$3.05	$3.52	$3.52	18,203
2021-02-25	$3.30	$3.75	$3.14	$3.37	$3.37	15,870
2021-02-24	$3.35	$3.49	$3.24	$3.37	$3.37	15,870
2021-02-23	$3.50	$3.50	$3.30	$3.35	$3.35	7,497
2021-02-22	$3.47	$3.70	$3.28	$3.52	$3.52	7,940
2021-02-19	$3.52	$3.84	$3.40	$3.46	$3.46	25,135
2021-02-18	$3.52	$3.89	$3.52	$3.55	$3.55	33,162
2021-02-17	$3.80	$4.05	$3.25	$3.55	$3.55	33,162
2021-02-16	$3.95	$4.05	$3.84	$3.85	$3.85	12,643
2021-02-12	$3.85	$3.85	$3.75	$3.85	$3.85	14,541
2021-02-11	$4.00	$4.07	$3.83	$3.85	$3.85	30,622
2021-02-10	$4.02	$4.02	$3.88	$3.99	$3.99	73,355
2021-02-09	$3.90	$4.06	$3.80	$3.99	$3.99	73,355
2021-02-08	$3.92	$4.01	$3.80	$3.81	$3.81	24,298
2021-02-05	$4.15	$4.15	$3.86	$3.92	$3.92	33,431
2021-02-04	$3.85	$4.20	$3.85	$4.05	$4.05	50,191
2021-02-03	$3.85	$4.21	$3.70	$3.85	$3.85	57,744
2021-02-02	$3.67	$4.00	$3.67	$3.81	$3.81	43,989
2021-02-01	$3.60	$3.86	$3.60	$3.66	$3.66	22,271
2021-01-29	$3.40	$4.00	$3.40	$3.60	$3.60	37,446
2021-01-28	$3.88	$4.00	$3.42	$3.68	$3.68	43,564
2021-01-27	$3.17	$4.09	$3.17	$3.70	$3.70	100,940
2021-01-26	$3.74	$3.83	$3.40	$3.43	$3.43	168,619
2021-01-25	$3.85	$4.00	$3.51	$3.74	$3.74	91,634
2021-01-22	$4.00	$4.70	$3.80	$3.92	$3.92	637,743
2021-01-21	$4.26	$4.47	$4.09	$4.10	$4.10	229,840
2021-01-20	$4.37	$4.52	$4.30	$4.33	$4.33	130,317
2021-01-19	$4.80	$4.80	$4.03	$4.52	$4.52	681,921
2021-01-15	$5.85	$6.06	$5.27	$5.48	$5.48	291,844
2021-01-14	$4.66	$6.27	$4.66	$5.83	$5.83	1,118,478
2021-01-13	$4.75	$4.78	$4.56	$4.71	$4.71	45,844
2021-01-12	$4.59	$4.79	$4.59	$4.69	$4.69	58,131
2021-01-11	$4.61	$4.76	$4.54	$4.56	$4.56	76,186
2021-01-08	$4.51	$4.70	$4.51	$4.67	$4.67	119,913
2021-01-07	$4.66	$4.99	$4.62	$4.69	$4.69	142,460
2021-01-06	$4.72	$4.89	$4.60	$4.71	$4.71	141,884
2021-01-05	$4.61	$4.89	$4.50	$4.81	$4.81	100,880
2021-01-04	$4.86	$5.08	$4.61	$4.76	$4.76	189,853
2020-12-31	$5.00	$5.37	$4.76	$4.78	$4.78	424,174
2020-12-30	$5.04	$5.87	$4.86	$5.36	$5.36	777,452
2020-12-29	$9.60	$13.63	$5.52	$5.72	$5.72	21,986,727
2020-12-28	$3.94	$3.96	$3.30	$3.89	$3.89	219,576
2020-12-24	$4.10	$4.16	$4.04	$4.09	$4.09	39,527
2020-12-23	$4.07	$4.16	$4.05	$4.10	$4.10	24,404
2020-12-22	$3.91	$4.34	$3.88	$4.07	$4.07	64,692
2020-12-21	$3.89	$4.05	$3.84	$3.95	$3.95	28,394
2020-12-18	$4.04	$4.15	$3.91	$4.01	$4.01	15,991
2020-12-17	$3.99	$4.15	$3.99	$4.03	$4.03	19,680
2020-12-16	$4.15	$4.16	$4.03	$4.07	$4.07	9,046
2020-12-15	$4.14	$4.19	$4.05	$4.09	$4.09	5,678
2020-12-14	$3.96	$4.15	$3.87	$4.07	$4.07	6,217
2020-12-11	$3.89	$3.99	$3.84	$3.91	$3.91	17,417
2020-12-10	$3.89	$4.10	$3.86	$3.97	$3.97	11,933
2020-12-09	$3.85	$3.94	$3.85	$3.85	$3.85	49,085
2020-12-08	$3.86	$4.00	$3.85	$3.90	$3.90	32,640
2020-12-07	$4.00	$4.02	$3.78	$3.95	$3.95	21,844
2020-12-04	$4.03	$4.03	$3.87	$3.95	$3.95	13,317
2020-12-03	$3.90	$4.07	$3.76	$4.00	$4.00	39,743
2020-12-02	$4.00	$4.00	$3.70	$3.90	$3.90	51,905
2020-12-01	$3.95	$4.12	$3.81	$3.90	$3.90	24,512
2020-11-30	$3.87	$4.05	$3.81	$3.94	$3.94	9,176
2020-11-27	$3.87	$4.16	$3.87	$3.91	$3.91	12,104
2020-11-25	$3.78	$4.10	$3.78	$3.92	$3.92	57,687
2020-11-24	$3.58	$3.86	$3.56	$3.79	$3.79	49,990
2020-11-23	$3.65	$3.75	$3.54	$3.58	$3.58	35,447
2020-11-20	$3.65	$3.75	$3.43	$3.54	$3.54	81,006
2020-11-19	$3.75	$3.75	$3.64	$3.70	$3.70	10,474
2020-11-18	$3.75	$3.93	$3.67	$3.72	$3.72	66,482
2020-11-17	$3.74	$3.79	$3.67	$3.75	$3.75	20,498
2020-11-16	$3.63	$3.74	$3.61	$3.74	$3.74	14,905
2020-11-13	$3.55	$3.65	$3.55	$3.63	$3.63	5,662
2020-11-12	$3.56	$3.65	$3.50	$3.54	$3.54	4,607
2020-11-11	$3.62	$3.73	$3.42	$3.63	$3.63	15,367
2020-11-10	$3.61	$3.61	$3.43	$3.57	$3.57	11,733
2020-11-09	$3.46	$3.68	$3.46	$3.55	$3.55	11,731
2020-11-06	$3.41	$3.50	$3.41	$3.50	$3.50	2,662
2020-11-05	$3.51	$3.53	$3.47	$3.48	$3.48	6,485
2020-11-04	$3.39	$3.56	$3.39	$3.55	$3.55	1,920
2020-11-03	$3.42	$3.47	$3.37	$3.47	$3.47	12,383
2020-11-02	$3.38	$3.46	$3.35	$3.38	$3.38	7,418
2020-10-30	$3.38	$3.50	$3.31	$3.31	$3.31	3,895
2020-10-29	$3.40	$3.48	$3.30	$3.36	$3.36	17,906
2020-10-28	$3.39	$3.43	$3.30	$3.40	$3.40	14,786
2020-10-27	$3.40	$3.51	$3.37	$3.40	$3.40	3,601
2020-10-26	$3.52	$3.60	$3.47	$3.49	$3.49	18,503
2020-10-23	$3.44	$3.70	$3.44	$3.45	$3.45	24,466
2020-10-22	$3.46	$3.77	$3.45	$3.51	$3.51	38,330
2020-10-21	$3.46	$3.49	$3.32	$3.33	$3.33	12,568
2020-10-20	$3.32	$3.45	$3.32	$3.38	$3.38	9,531
2020-10-19	$3.49	$3.49	$3.31	$3.31	$3.31	9,981
2020-10-16	$3.46	$3.46	$3.30	$3.46	$3.46	3,753
2020-10-15	$3.52	$3.52	$3.33	$3.42	$3.42	3,095
2020-10-14	$3.39	$3.58	$3.39	$3.58	$3.58	4,256
2020-10-13	$3.45	$3.58	$3.45	$3.50	$3.50	4,973
2020-10-12	$3.36	$3.55	$3.36	$3.43	$3.43	8,164
2020-10-09	$3.45	$3.50	$3.44	$3.45	$3.45	4,682
2020-10-08	$3.47	$3.55	$3.45	$3.46	$3.46	9,137
2020-10-07	$3.42	$3.49	$3.39	$3.41	$3.41	6,480
2020-10-06	$3.43	$3.51	$3.34	$3.37	$3.37	11,064
2020-10-05	$3.45	$3.55	$3.36	$3.36	$3.36	12,428
2020-10-02	$3.37	$3.44	$3.34	$3.42	$3.42	6,303
2020-10-01	$3.34	$3.37	$3.32	$3.36	$3.36	5,888
2020-09-30	$3.39	$3.45	$3.30	$3.41	$3.41	9,538
2020-09-29	$3.38	$3.53	$3.26	$3.38	$3.38	39,879
2020-09-28	$3.20	$3.36	$3.20	$3.31	$3.31	8,373
2020-09-25	$3.14	$3.19	$3.11	$3.19	$3.19	14,201
2020-09-24	$3.12	$3.13	$3.00	$3.10	$3.10	12,551
2020-09-23	$3.12	$3.20	$3.11	$3.14	$3.14	6,885
2020-09-22	$3.16	$3.19	$3.13	$3.18	$3.18	8,546
2020-09-21	$3.35	$3.35	$3.12	$3.14	$3.14	13,757
2020-09-18	$3.30	$3.35	$3.27	$3.35	$3.35	8,579
2020-09-17	$3.31	$3.37	$3.31	$3.34	$3.34	10,242
2020-09-16	$3.45	$3.45	$3.34	$3.40	$3.40	10,123
2020-09-15	$3.48	$3.48	$3.25	$3.39	$3.39	9,227
2020-09-14	$3.25	$3.44	$3.20	$3.34	$3.34	12,524
2020-09-11	$3.29	$3.35	$3.21	$3.24	$3.24	13,233
2020-09-10	$3.29	$3.43	$3.25	$3.34	$3.34	20,265
2020-09-09	$3.38	$3.47	$3.33	$3.33	$3.33	21,594
2020-09-08	$3.30	$3.50	$3.27	$3.46	$3.46	6,529
2020-09-04	$3.54	$3.60	$3.30	$3.60	$3.60	24,694
2020-09-03	$3.59	$3.69	$3.51	$3.55	$3.55	10,008
2020-09-02	$3.71	$3.71	$3.54	$3.64	$3.64	18,463
2020-09-01	$3.71	$3.74	$3.63	$3.71	$3.71	30,651
2020-08-31	$3.65	$3.83	$3.65	$3.72	$3.72	34,537
2020-08-28	$3.88	$3.89	$3.71	$3.71	$3.71	6,944
2020-08-27	$3.64	$3.96	$3.64	$3.75	$3.75	72,323
2020-08-26	$3.60	$3.83	$3.60	$3.70	$3.70	14,812
2020-08-25	$3.56	$3.81	$3.55	$3.66	$3.66	20,980
2020-08-24	$3.70	$3.79	$3.55	$3.62	$3.62	30,447
2020-08-21	$3.80	$3.87	$3.66	$3.70	$3.70	45,989
2020-08-20	$4.05	$4.07	$3.80	$3.86	$3.86	27,463
2020-08-19	$3.87	$4.06	$3.83	$3.99	$3.99	36,875
2020-08-18	$3.80	$3.92	$3.80	$3.88	$3.88	22,107
2020-08-17	$3.93	$3.93	$3.75	$3.83	$3.83	64,203
2020-08-14	$3.80	$4.66	$3.74	$4.00	$4.00	596,133
2020-08-13	$3.82	$4.01	$3.81	$3.84	$3.84	35,266
2020-08-12	$3.82	$4.05	$3.75	$3.86	$3.86	94,532
2020-08-11	$3.88	$3.97	$3.75	$3.75	$3.75	42,030
2020-08-10	$4.24	$4.33	$3.74	$3.87	$3.87	117,665
2020-08-07	$4.37	$4.52	$4.36	$4.49	$4.49	35,266
2020-08-06	$4.69	$4.90	$4.36	$4.48	$4.48	168,244
2020-08-05	$4.68	$4.76	$4.38	$4.69	$4.69	150,392
2020-08-04	$3.68	$5.30	$3.68	$4.78	$4.78	1,049,268
2020-08-03	$3.79	$3.84	$3.66	$3.68	$3.68	74,428
2020-07-31	$4.37	$4.66	$3.60	$3.90	$3.90	313,053
2020-07-30	$3.67	$7.00	$3.43	$4.92	$4.92	1,866,637
2020-07-29	$3.79	$3.82	$3.55	$3.59	$3.59	18,808
2020-07-28	$3.68	$3.84	$3.67	$3.68	$3.68	24,845
2020-07-27	$3.90	$4.00	$3.68	$3.71	$3.71	23,018
2020-07-24	$3.88	$3.90	$3.75	$3.89	$3.89	13,775
2020-07-23	$3.89	$4.26	$3.89	$3.93	$3.93	20,848
2020-07-22	$4.00	$4.04	$3.85	$3.91	$3.91	37,313
2020-07-21	$4.10	$4.25	$3.96	$4.04	$4.04	45,340
2020-07-20	$4.35	$4.50	$3.93	$4.10	$4.10	128,954
2020-07-17	$3.90	$4.33	$3.90	$4.09	$4.09	259,263
2020-07-16	$3.52	$4.88	$3.21	$4.15	$4.15	1,465,736
2020-07-15	$3.19	$3.19	$3.07	$3.09	$3.09	36,081
2020-07-14	$3.19	$3.19	$3.01	$3.07	$3.07	20,493
2020-07-13	$3.11	$3.23	$3.01	$3.01	$3.01	38,039
2020-07-10	$3.21	$3.39	$3.12	$3.20	$3.20	7,308
2020-07-09	$3.32	$3.34	$3.12	$3.26	$3.26	30,253
2020-07-08	$3.21	$3.23	$3.18	$3.22	$3.22	8,631
2020-07-07	$3.34	$3.35	$3.16	$3.24	$3.24	14,877
2020-07-06	$3.17	$3.30	$3.12	$3.24	$3.24	27,311
2020-07-02	$3.28	$3.34	$3.17	$3.17	$3.17	11,220
2020-07-01	$3.33	$3.49	$3.26	$3.34	$3.34	16,201
2020-06-30	$3.24	$3.40	$3.24	$3.33	$3.33	15,748
2020-06-29	$2.99	$3.30	$2.99	$3.23	$3.23	37,079
2020-06-26	$3.33	$3.42	$3.11	$3.14	$3.14	50,507
2020-06-25	$3.45	$3.55	$3.30	$3.43	$3.43	38,444
2020-06-24	$3.69	$3.73	$3.37	$3.48	$3.48	28,726
2020-06-23	$3.83	$3.96	$3.62	$3.69	$3.69	59,949
2020-06-22	$3.86	$4.06	$3.73	$3.82	$3.82	49,614
2020-06-19	$3.91	$4.07	$3.75	$3.90	$3.90	86,487
2020-06-18	$3.51	$4.49	$3.30	$4.49	$4.49	203,366
2020-06-17	$3.91	$4.47	$3.53	$3.77	$3.77	422,495
2020-06-16	$3.35	$3.80	$3.24	$3.60	$3.60	135,902
2020-06-15	$3.32	$3.41	$3.20	$3.31	$3.31	33,402
2020-06-12	$3.02	$3.18	$3.02	$3.05	$3.05	7,795
2020-06-11	$3.32	$3.53	$2.75	$3.00	$3.00	47,602
2020-06-10	$3.56	$3.56	$3.31	$3.39	$3.39	18,335
2020-06-09	$3.29	$3.80	$3.16	$3.41	$3.41	111,727
2020-06-08	$3.10	$3.47	$2.93	$3.39	$3.39	110,093
2020-06-05	$2.81	$3.19	$2.76	$3.09	$3.09	124,782
2020-06-04	$2.80	$3.00	$2.75	$2.82	$2.82	11,933
2020-06-03	$3.10	$3.15	$2.76	$2.89	$2.89	33,549
2020-06-02	$3.00	$3.13	$2.90	$2.99	$2.99	22,270
2020-06-01	$3.24	$3.40	$2.95	$3.05	$3.05	64,695
2020-05-29	$3.00	$3.50	$3.00	$3.18	$3.18	189,430
2020-05-28	$3.61	$4.48	$3.09	$3.10	$3.10	2,240,343
2020-05-27	$2.54	$2.67	$2.48	$2.56	$2.56	41,956
2020-05-26	$2.50	$2.55	$2.41	$2.47	$2.47	5,489
2020-05-22	$2.49	$2.49	$2.35	$2.36	$2.36	8,054
2020-05-21	$2.56	$2.60	$2.35	$2.50	$2.50	9,182
2020-05-20	$2.59	$2.60	$2.50	$2.50	$2.50	6,508
2020-05-19	$2.50	$2.56	$2.49	$2.56	$2.56	6,846
2020-05-18	$2.49	$2.64	$2.49	$2.51	$2.51	11,675
2020-05-15	$2.57	$2.75	$2.43	$2.49	$2.49	4,104
2020-05-14	$2.53	$2.75	$2.35	$2.60	$2.60	16,401
2020-05-13	$2.41	$2.59	$2.37	$2.49	$2.49	8,334
2020-05-12	$2.45	$2.50	$2.40	$2.40	$2.40	6,789
2020-05-11	$2.49	$2.59	$2.38	$2.50	$2.50	7,863
2020-05-08	$2.50	$2.58	$2.50	$2.53	$2.53	9,204
2020-05-07	$2.50	$2.50	$2.40	$2.48	$2.48	3,469
2020-05-06	$2.52	$2.52	$2.43	$2.50	$2.50	2,762
2020-05-05	$2.40	$2.55	$2.35	$2.40	$2.40	13,738
2020-05-04	$2.41	$2.56	$2.24	$2.30	$2.30	14,357
2020-05-01	$2.49	$2.49	$2.35	$2.37	$2.37	12,166
2020-04-30	$2.50	$2.56	$2.35	$2.35	$2.35	9,931
2020-04-29	$2.53	$2.62	$2.36	$2.43	$2.43	7,846
2020-04-28	$2.63	$2.74	$2.33	$2.50	$2.50	21,142
2020-04-27	$2.41	$2.59	$2.41	$2.46	$2.46	4,100
2020-04-24	$2.60	$2.60	$2.31	$2.32	$2.32	4,536
2020-04-23	$2.58	$2.64	$2.38	$2.42	$2.42	13,230
2020-04-22	$2.77	$2.79	$2.32	$2.60	$2.60	37,555
2020-04-21	$2.47	$2.92	$2.33	$2.46	$2.46	35,198
2020-04-20	$2.32	$2.67	$2.32	$2.50	$2.50	54,240
2020-04-17	$2.30	$2.47	$2.22	$2.27	$2.27	7,360
2020-04-16	$2.21	$2.49	$2.21	$2.30	$2.30	15,898
2020-04-15	$2.30	$2.33	$2.25	$2.25	$2.25	2,451
2020-04-14	$2.20	$2.38	$2.20	$2.21	$2.21	7,446
2020-04-13	$2.15	$2.49	$2.15	$2.27	$2.27	42,453
2020-04-09	$2.10	$2.25	$2.02	$2.06	$2.06	10,004
2020-04-08	$2.05	$2.23	$2.00	$2.07	$2.07	14,002
2020-04-07	$2.21	$2.26	$2.08	$2.10	$2.10	7,512
2020-04-06	$2.05	$2.05	$1.95	$2.01	$2.01	5,779
2020-04-03	$2.02	$2.02	$1.95	$1.95	$1.95	1,982
2020-04-02	$1.97	$1.97	$1.90	$1.97	$1.97	3,220
2020-04-01	$2.15	$2.15	$1.90	$1.91	$1.91	10,889
2020-03-31	$2.29	$2.29	$2.05	$2.09	$2.09	4,770
2020-03-30	$2.10	$2.47	$2.10	$2.30	$2.30	1,893
2020-03-27	$2.26	$2.26	$2.02	$2.19	$2.19	3,981
2020-03-26	$2.38	$2.38	$2.15	$2.24	$2.24	13,352
2020-03-25	$2.30	$2.35	$2.06	$2.17	$2.17	50,311
2020-03-24	$1.89	$2.25	$1.75	$2.19	$2.19	42,929
2020-03-23	$1.78	$1.89	$1.78	$1.84	$1.84	2,806
2020-03-20	$1.85	$1.90	$1.77	$1.77	$1.77	12,722
2020-03-19	$1.76	$2.01	$1.72	$1.98	$1.98	3,645
2020-03-18	$1.76	$2.16	$1.76	$1.80	$1.80	8,453
2020-03-17	$1.99	$2.22	$1.85	$1.95	$1.95	13,947
2020-03-16	$2.20	$2.22	$1.81	$1.88	$1.88	21,306
2020-03-13	$2.05	$2.27	$2.05	$2.27	$2.27	25,885
2020-03-12	$2.60	$2.60	$1.99	$2.05	$2.05	18,145
2020-03-11	$2.74	$2.74	$2.61	$2.62	$2.62	3,254
2020-03-10	$2.75	$2.89	$2.61	$2.66	$2.66	24,706
2020-03-09	$2.74	$2.91	$2.50	$2.60	$2.60	7,454
2020-03-06	$2.98	$3.04	$2.93	$2.93	$2.93	3,250
2020-03-05	$3.04	$3.10	$2.91	$2.94	$2.94	4,594
2020-03-04	$2.95	$3.05	$2.94	$3.03	$3.03	13,261
2020-03-03	$3.00	$3.00	$2.93	$2.93	$2.93	3,681
2020-03-02	$3.05	$3.16	$2.95	$2.97	$2.97	18,767
2020-02-28	$2.93	$3.09	$2.93	$3.02	$3.02	22,112
2020-02-27	$3.01	$3.09	$2.92	$3.09	$3.09	14,165
2020-02-26	$3.25	$3.25	$3.06	$3.13	$3.13	6,105
2020-02-25	$3.22	$3.31	$3.13	$3.26	$3.26	11,959
2020-02-24	$3.35	$3.41	$3.01	$3.15	$3.15	12,893
2020-02-21	$3.39	$3.41	$3.15	$3.26	$3.26	14,113
2020-02-20	$3.42	$3.47	$3.00	$3.30	$3.30	28,138
2020-02-19	$3.30	$3.60	$3.23	$3.45	$3.45	26,553
2020-02-18	$3.25	$3.36	$3.20	$3.21	$3.21	9,940
2020-02-14	$3.25	$3.39	$3.20	$3.20	$3.20	9,489
2020-02-13	$3.16	$3.32	$3.15	$3.15	$3.15	5,587
2020-02-12	$3.25	$3.40	$3.16	$3.16	$3.16	26,056
2020-02-11	$3.00	$3.22	$3.00	$3.15	$3.15	30,923
2020-02-10	$4.00	$4.08	$3.00	$3.00	$3.00	111,449
2020-02-07	$4.50	$4.67	$4.50	$4.61	$4.61	15,219
2020-02-06	$4.49	$4.72	$4.47	$4.59	$4.59	10,871
2020-02-05	$4.62	$4.62	$4.45	$4.55	$4.55	11,104
2020-02-04	$4.38	$4.74	$4.31	$4.62	$4.62	18,691
2020-02-03	$4.40	$4.52	$4.31	$4.48	$4.48	13,227
2020-01-31	$4.51	$4.59	$4.35	$4.38	$4.38	14,129
2020-01-30	$4.60	$4.79	$4.40	$4.54	$4.54	12,349
2020-01-29	$4.59	$4.85	$4.40	$4.50	$4.50	44,816
2020-01-28	$4.67	$4.84	$4.66	$4.68	$4.68	31,028
2020-01-27	$4.84	$5.02	$4.64	$4.72	$4.72	22,037
2020-01-24	$5.08	$5.49	$4.98	$4.98	$4.98	195,151
2020-01-23	$5.06	$5.19	$5.00	$5.12	$5.12	64,761
2020-01-22	$5.15	$5.21	$5.02	$5.09	$5.09	17,088
2020-01-21	$5.20	$5.26	$5.00	$5.08	$5.08	100,666
2020-01-17	$5.22	$5.48	$5.10	$5.30	$5.30	84,001
2020-01-16	$5.14	$5.40	$5.10	$5.25	$5.25	45,849
2020-01-15	$5.15	$5.30	$5.07	$5.10	$5.10	52,334
2020-01-14	$5.06	$5.20	$5.04	$5.16	$5.16	18,855
2020-01-13	$5.09	$5.28	$5.02	$5.03	$5.03	31,769
2020-01-10	$5.11	$5.21	$5.08	$5.09	$5.09	24,362
2020-01-09	$5.05	$5.30	$5.05	$5.15	$5.15	58,329
2020-01-08	$5.14	$5.27	$4.96	$5.08	$5.08	42,560
2020-01-07	$5.05	$5.24	$4.98	$5.14	$5.14	59,224
2020-01-06	$4.84	$5.19	$4.74	$5.10	$5.10	46,834
2020-01-03	$4.80	$4.95	$4.65	$4.91	$4.91	49,044
2020-01-02	$5.24	$5.24	$4.79	$4.87	$4.87	94,650
2019-12-31	$4.69	$5.38	$4.55	$5.05	$5.05	203,464
2019-12-30	$4.74	$4.74	$4.52	$4.73	$4.73	89,726
2019-12-27	$5.07	$5.20	$4.56	$4.74	$4.74	156,210
2019-12-26	$4.85	$6.60	$4.85	$5.13	$5.13	1,036,654
2019-12-24	$4.17	$4.95	$4.11	$4.71	$4.71	219,877
2019-12-23	$4.01	$4.49	$4.00	$4.27	$4.27	275,726
2019-12-20	$5.20	$5.20	$3.98	$4.15	$4.15	398,935
2019-12-19	$5.27	$5.47	$5.08	$5.08	$5.08	156,134
2019-12-18	$5.39	$5.61	$5.26	$5.33	$5.33	230,386
2019-12-17	$5.80	$6.05	$5.05	$5.44	$5.44	350,385
2019-12-16	$5.51	$6.64	$5.41	$5.97	$5.97	1,161,722
2019-12-13	$6.61	$7.55	$6.00	$6.01	$6.01	2,001,505
2019-12-12	$5.65	$7.89	$5.62	$6.63	$6.63	3,797,219
2019-12-11	$6.50	$7.35	$5.30	$5.85	$5.85	2,821,476
2019-12-10	$6.75	$10.49	$4.80	$8.00	$8.00	28,435,860
2019-12-09	$1.87	$1.96	$1.86	$1.96	$1.96	29,700
2019-12-06	$1.90	$1.95	$1.85	$1.95	$1.95	8,656
2019-12-05	$1.85	$1.96	$1.85	$1.87	$1.87	6,202
2019-12-04	$1.92	$1.92	$1.85	$1.85	$1.85	8,912
2019-12-03	$1.85	$1.87	$1.85	$1.87	$1.87	289
2019-12-02	$1.90	$1.94	$1.87	$1.87	$1.87	10,900
2019-11-29	$1.90	$1.96	$1.90	$1.96	$1.96	3,219
2019-11-27	$2.15	$2.15	$1.81	$1.95	$1.95	20,805
2019-11-26	$2.20	$2.20	$2.11	$2.16	$2.16	3,095
2019-11-25	$2.20	$2.24	$2.17	$2.19	$2.19	2,726
2019-11-22	$2.13	$2.22	$2.13	$2.18	$2.18	4,231
2019-11-21	$2.22	$2.24	$2.10	$2.18	$2.18	5,242
2019-11-20	$2.28	$2.33	$2.17	$2.33	$2.33	7,767
2019-11-19	$2.24	$2.35	$2.24	$2.35	$2.35	4,780
2019-11-18	$2.35	$2.35	$2.22	$2.25	$2.25	4,267
2019-11-15	$2.27	$2.35	$2.27	$2.27	$2.27	3,014
2019-11-14	$2.31	$2.31	$2.27	$2.27	$2.27	2,336
2019-11-13	$2.38	$2.39	$2.27	$2.35	$2.35	8,634
2019-11-12	$2.25	$2.50	$2.25	$2.45	$2.45	4,598
2019-11-11	$2.25	$2.34	$2.25	$2.33	$2.33	2,180
2019-11-08	$2.21	$2.38	$2.20	$2.25	$2.25	25,630
2019-11-07	$2.20	$2.28	$2.10	$2.18	$2.18	11,183
2019-11-06	$2.15	$2.27	$2.15	$2.22	$2.22	7,407
2019-11-05	$2.16	$2.17	$2.15	$2.15	$2.15	2,380
2019-11-04	$2.31	$2.35	$2.15	$2.15	$2.15	15,575
2019-11-01	$2.38	$2.38	$2.29	$2.34	$2.34	7,119
2019-10-31	$2.35	$2.35	$2.31	$2.31	$2.31	1,456
2019-10-30	$2.46	$2.54	$2.35	$2.37	$2.37	12,417
2019-10-29	$2.41	$2.50	$2.40	$2.47	$2.47	6,951
2019-10-28	$2.57	$2.57	$2.45	$2.47	$2.47	7,824
2019-10-25	$2.37	$2.55	$2.34	$2.55	$2.55	1,977
2019-10-24	$2.37	$2.44	$2.34	$2.39	$2.39	15,629
2019-10-23	$2.39	$2.53	$2.38	$2.42	$2.42	1,253
2019-10-22	$2.52	$2.52	$2.29	$2.41	$2.41	4,994
2019-10-21	$2.51	$2.52	$2.42	$2.42	$2.42	10,243
2019-10-18	$2.57	$2.64	$2.49	$2.64	$2.64	5,629
2019-10-17	$2.65	$3.25	$2.53	$2.60	$2.60	129,301
2019-10-16	$2.80	$2.82	$2.45	$2.57	$2.57	27,702
2019-10-15	$2.30	$2.88	$2.30	$2.75	$2.75	55,827
2019-10-14	$2.35	$2.35	$2.32	$2.34	$2.34	4,685
2019-10-11	$2.39	$2.39	$2.39	$2.39	$2.39	177
2019-10-10	$2.41	$2.45	$2.21	$2.39	$2.39	7,544
2019-10-09	$2.50	$2.55	$2.30	$2.33	$2.33	1,926
2019-10-08	$2.54	$2.54	$2.35	$2.35	$2.35	1,228
2019-10-07	$2.62	$2.62	$2.35	$2.40	$2.40	5,620
2019-10-04	$2.52	$2.52	$2.52	$2.52	$2.52	379
2019-10-03	$2.60	$2.60	$2.50	$2.55	$2.55	3,647
2019-10-02	$2.57	$2.61	$2.51	$2.55	$2.55	4,729
2019-10-01	$2.46	$2.60	$2.46	$2.55	$2.55	2,649
2019-09-30	$2.23	$2.58	$2.23	$2.50	$2.50	4,895
2019-09-27	$2.48	$2.52	$2.42	$2.50	$2.50	7,273
2019-09-26	$2.48	$2.48	$2.48	$2.48	$2.48	679
2019-09-25	$2.61	$2.77	$2.50	$2.50	$2.50	8,954
2019-09-24	$2.67	$2.74	$2.67	$2.74	$2.74	2,313
2019-09-23	$2.75	$2.75	$2.65	$2.69	$2.69	1,636
2019-09-20	$2.75	$2.79	$2.68	$2.70	$2.70	5,534
2019-09-19	$2.70	$2.72	$2.70	$2.72	$2.72	550
2019-09-18	$2.80	$2.81	$2.76	$2.77	$2.77	3,469
2019-09-17	$2.89	$2.89	$2.70	$2.73	$2.73	2,596
2019-09-16	$2.62	$2.97	$2.61	$2.74	$2.74	31,723
2019-09-13	$2.60	$2.78	$2.60	$2.66	$2.66	6,051
2019-09-12	$2.72	$2.72	$2.61	$2.61	$2.61	3,514
2019-09-11	$2.48	$2.78	$2.48	$2.78	$2.78	15,429
2019-09-10	$2.55	$2.60	$2.50	$2.50	$2.50	2,138
2019-09-09	$2.51	$2.59	$2.42	$2.59	$2.59	3,386
2019-09-06	$2.58	$2.59	$2.55	$2.55	$2.55	4,471
2019-09-05	$2.60	$2.60	$2.55	$2.55	$2.55	2,166
2019-09-04	$2.62	$2.64	$2.59	$2.59	$2.59	6,378
2019-09-03	$2.47	$2.63	$2.47	$2.57	$2.57	6,673
2019-08-30	$2.35	$2.47	$2.33	$2.42	$2.42	14,984
2019-08-29	$2.48	$2.48	$2.31	$2.40	$2.40	20,175
2019-08-28	$2.55	$2.61	$2.31	$2.43	$2.43	14,768
2019-08-27	$2.60	$2.73	$2.44	$2.62	$2.62	12,271
2019-08-26	$2.61	$2.76	$2.61	$2.63	$2.63	7,956
2019-08-23	$2.85	$2.85	$2.56	$2.67	$2.67	5,879
2019-08-22	$2.78	$2.89	$2.70	$2.85	$2.85	13,783
2019-08-21	$2.63	$2.80	$2.63	$2.79	$2.79	7,126
2019-08-20	$2.58	$2.74	$2.44	$2.72	$2.72	13,731
2019-08-19	$2.50	$2.65	$2.43	$2.63	$2.63	14,150
2019-08-16	$2.49	$2.62	$2.40	$2.51	$2.51	10,764
2019-08-15	$2.39	$2.48	$2.39	$2.48	$2.48	4,601
2019-08-14	$2.52	$2.61	$2.40	$2.45	$2.45	10,252
2019-08-13	$2.54	$2.63	$2.51	$2.60	$2.60	10,822
2019-08-12	$2.54	$2.54	$2.40	$2.53	$2.53	17,432
2019-08-09	$2.61	$2.62	$2.47	$2.59	$2.59	8,608
2019-08-08	$2.68	$2.82	$2.61	$2.61	$2.61	21,916
2019-08-07	$2.50	$2.76	$2.50	$2.70	$2.70	15,479
2019-08-06	$2.49	$2.58	$2.40	$2.50	$2.50	15,875
2019-08-05	$2.42	$2.55	$2.38	$2.42	$2.42	3,707
2019-08-02	$2.42	$2.42	$2.21	$2.38	$2.38	14,458
2019-08-01	$2.55	$2.78	$2.38	$2.45	$2.45	18,926
2019-07-31	$2.57	$2.88	$2.56	$2.56	$2.56	15,572
2019-07-30	$2.41	$2.55	$2.40	$2.55	$2.55	21,984
2019-07-29	$2.55	$2.60	$2.43	$2.45	$2.45	22,398
2019-07-26	$2.52	$2.53	$2.43	$2.50	$2.50	10,387
2019-07-25	$2.41	$2.69	$2.34	$2.53	$2.53	30,187
2019-07-24	$2.62	$2.62	$2.40	$2.41	$2.41	15,751
2019-07-23	$2.73	$2.73	$2.64	$2.64	$2.64	5,268
2019-07-22	$2.58	$3.04	$2.58	$2.73	$2.73	46,940
2019-07-19	$2.48	$2.60	$2.48	$2.51	$2.51	6,037
2019-07-18	$2.66	$2.66	$2.40	$2.55	$2.55	14,448
2019-07-17	$2.78	$2.94	$2.57	$2.64	$2.64	14,667
2019-07-16	$2.80	$3.10	$2.76	$2.76	$2.76	17,732
2019-07-15	$3.23	$3.50	$2.70	$2.74	$2.74	69,394
2019-07-12	$3.35	$3.41	$3.35	$3.35	$3.35	3,803
2019-07-11	$3.46	$3.48	$3.35	$3.35	$3.35	5,869
2019-07-10	$3.50	$3.50	$3.36	$3.49	$3.49	7,230
2019-07-09	$3.80	$3.80	$3.40	$3.40	$3.40	35,771
2019-07-08	$3.75	$3.83	$3.75	$3.80	$3.80	5,624
2019-07-05	$3.97	$3.97	$3.83	$3.83	$3.83	9,950
2019-07-03	$3.93	$3.98	$3.91	$3.98	$3.98	4,875
2019-07-02	$3.88	$4.00	$3.88	$3.99	$3.99	5,933
2019-07-01	$4.00	$4.01	$3.87	$4.01	$4.01	4,399
2019-06-28	$4.06	$4.06	$3.90	$4.01	$4.01	13,759
2019-06-27	$3.95	$4.03	$3.84	$3.99	$3.99	4,707
2019-06-26	$4.09	$4.09	$3.92	$3.96	$3.96	5,553
2019-06-25	$4.03	$4.13	$3.96	$3.96	$3.96	18,143
2019-06-24	$3.85	$4.30	$3.85	$3.98	$3.98	50,887
2019-06-21	$3.69	$3.69	$3.51	$3.51	$3.51	7,113
2019-06-20	$3.60	$3.63	$3.60	$3.63	$3.63	1,009
2019-06-19	$3.63	$3.87	$3.59	$3.62	$3.62	4,035
2019-06-18	$3.84	$3.93	$3.58	$3.60	$3.60	6,173
2019-06-17	$3.54	$3.93	$3.49	$3.93	$3.93	12,041
2019-06-14	$3.58	$3.80	$3.49	$3.52	$3.52	9,729
2019-06-13	$3.70	$3.75	$3.48	$3.64	$3.64	7,359
2019-06-12	$3.71	$3.93	$3.60	$3.72	$3.72	13,599
2019-06-11	$3.49	$4.00	$3.49	$3.72	$3.72	11,294
2019-06-10	$3.51	$4.05	$3.51	$3.58	$3.58	19,167
2019-06-07	$3.91	$3.96	$3.53	$3.57	$3.57	14,058
2019-06-06	$3.65	$4.05	$3.61	$4.05	$4.05	12,969
2019-06-05	$3.79	$4.05	$3.60	$3.60	$3.60	20,604
2019-06-04	$4.26	$4.35	$3.86	$3.86	$3.86	36,654
2019-06-03	$4.45	$4.50	$4.02	$4.12	$4.12	28,227
2019-05-31	$4.33	$4.47	$3.99	$4.45	$4.45	49,649
2019-05-30	$3.75	$4.24	$3.74	$4.07	$4.07	111,065
2019-05-29	$3.77	$5.05	$3.65	$3.70	$3.70	864,732
2019-05-28	$3.37	$3.37	$3.21	$3.26	$3.26	15,427
2019-05-24	$3.53	$3.53	$3.30	$3.40	$3.40	39,913
2019-05-23	$3.46	$3.53	$3.44	$3.44	$3.44	5,233
2019-05-22	$3.50	$3.53	$3.45	$3.53	$3.53	5,121
2019-05-21	$3.55	$3.55	$3.45	$3.53	$3.53	4,185
2019-05-20	$3.55	$3.55	$3.43	$3.55	$3.55	5,036
2019-05-17	$3.42	$3.55	$3.42	$3.53	$3.53	7,969
2019-05-16	$3.63	$3.63	$3.40	$3.42	$3.42	13,372
2019-05-15	$3.54	$3.70	$3.30	$3.58	$3.58	22,583
2019-05-14	$4.09	$4.09	$3.71	$3.71	$3.71	4,144
2019-05-13	$3.89	$4.05	$3.68	$4.05	$4.05	12,372
2019-05-10	$4.08	$4.08	$3.70	$4.00	$4.00	22,334
2019-05-09	$4.08	$4.19	$4.08	$4.08	$4.08	17,001
2019-05-08	$4.12	$4.20	$4.04	$4.08	$4.08	8,523
2019-05-07	$4.03	$4.28	$4.03	$4.20	$4.20	16,378
2019-05-06	$4.30	$4.35	$3.95	$4.10	$4.10	22,504
2019-05-03	$3.95	$4.24	$3.95	$4.17	$4.17	7,848
2019-05-02	$4.01	$4.27	$3.85	$3.99	$3.99	25,426
2019-05-01	$4.26	$4.30	$3.93	$4.00	$4.00	24,188
2019-04-30	$4.73	$4.83	$4.32	$4.32	$4.32	30,481
2019-04-29	$4.95	$4.96	$4.79	$4.80	$4.80	19,272
2019-04-26	$5.01	$5.01	$4.90	$4.97	$4.97	20,128
2019-04-25	$5.09	$5.12	$4.95	$5.05	$5.05	13,744
2019-04-24	$5.07	$5.10	$4.99	$5.10	$5.10	23,118
2019-04-23	$4.97	$5.10	$4.90	$5.00	$5.00	32,757
2019-04-22	$5.50	$5.50	$4.96	$5.05	$5.05	48,668
2019-04-18	$5.31	$5.50	$5.29	$5.36	$5.36	61,130
2019-04-17	$5.40	$5.40	$5.14	$5.30	$5.30	54,620
2019-04-16	$5.09	$5.34	$5.00	$5.34	$5.34	38,704
2019-04-15	$5.01	$5.24	$4.80	$5.09	$5.09	54,814
2019-04-12	$5.03	$5.25	$4.77	$5.22	$5.22	67,423
2019-04-11	$5.11	$5.11	$4.73	$4.96	$4.96	21,192
2019-04-10	$5.13	$5.13	$4.88	$5.10	$5.10	35,574
2019-04-09	$4.70	$5.10	$4.64	$5.06	$5.06	30,487
2019-04-08	$4.90	$4.90	$4.41	$4.75	$4.75	50,786
2019-04-05	$4.50	$4.98	$4.20	$4.98	$4.98	75,245
2019-04-04	$4.07	$4.64	$3.90	$4.40	$4.40	70,447
2019-04-03	$4.15	$4.28	$3.88	$4.20	$4.20	50,864
2019-04-02	$3.39	$4.28	$3.33	$4.15	$4.15	109,872
2019-04-01	$3.40	$3.50	$3.28	$3.39	$3.39	62,594
2019-03-29	$3.13	$3.48	$3.13	$3.48	$3.48	18,621
2019-03-28	$3.22	$3.29	$3.11	$3.28	$3.28	16,278
2019-03-27	$3.07	$3.19	$3.03	$3.16	$3.16	13,125
2019-03-26	$3.13	$3.30	$3.05	$3.05	$3.05	9,520
2019-03-25	$3.13	$3.18	$3.05	$3.13	$3.13	8,660
2019-03-22	$3.12	$3.19	$3.00	$3.11	$3.11	54,475
2019-03-21	$3.10	$3.22	$2.92	$3.19	$3.19	31,298
2019-03-20	$3.01	$3.12	$2.97	$3.10	$3.10	34,477
2019-03-19	$2.98	$3.05	$2.79	$3.04	$3.04	38,734
2019-03-18	$2.82	$2.99	$2.81	$2.95	$2.95	17,803
2019-03-15	$2.75	$2.95	$2.72	$2.91	$2.91	92,462
2019-03-14	$2.87	$2.96	$2.70	$2.96	$2.96	18,116
2019-03-13	$2.68	$2.86	$2.57	$2.86	$2.86	42,889
2019-03-12	$2.63	$2.63	$2.43	$2.55	$2.55	6,335
2019-03-11	$2.50	$2.58	$2.45	$2.56	$2.56	13,581
2019-03-08	$2.44	$2.55	$2.43	$2.44	$2.44	8,178
2019-03-07	$2.57	$2.62	$2.28	$2.48	$2.48	37,461
2019-03-06	$2.55	$2.60	$2.54	$2.56	$2.56	11,675
2019-03-05	$2.62	$2.62	$2.51	$2.53	$2.53	2,250
2019-03-04	$2.60	$2.63	$2.59	$2.61	$2.61	11,799
2019-03-01	$2.61	$2.62	$2.57	$2.58	$2.58	4,098
2019-02-28	$2.61	$2.66	$2.56	$2.66	$2.66	2,559
2019-02-27	$2.59	$2.73	$2.51	$2.67	$2.67	15,965
2019-02-26	$2.66	$2.67	$2.60	$2.60	$2.60	9,715
2019-02-25	$2.77	$2.77	$2.66	$2.67	$2.67	5,733
2019-02-22	$2.68	$2.73	$2.61	$2.71	$2.71	3,683
2019-02-21	$2.60	$2.70	$2.59	$2.65	$2.65	14,410
2019-02-20	$2.74	$2.74	$2.65	$2.71	$2.71	8,530
2019-02-19	$2.78	$2.88	$2.68	$2.72	$2.72	10,754
2019-02-15	$2.74	$2.75	$2.65	$2.70	$2.70	3,888
2019-02-14	$2.70	$2.84	$2.62	$2.67	$2.67	65,994
2019-02-13	$2.80	$2.98	$2.59	$2.72	$2.72	115,448
2019-02-12	$2.85	$2.85	$2.77	$2.77	$2.77	6,171
2019-02-11	$2.85	$2.96	$2.82	$2.82	$2.82	6,689
2019-02-08	$2.96	$2.96	$2.96	$2.96	$2.96	343
2019-02-07	$3.00	$3.02	$2.86	$2.98	$2.98	15,356
2019-02-06	$2.83	$3.20	$2.83	$3.12	$3.12	41,223
2019-02-05	$2.78	$2.89	$2.78	$2.79	$2.79	8,075
2019-02-04	$2.71	$2.78	$2.71	$2.78	$2.78	3,461
2019-02-01	$2.75	$2.75	$2.70	$2.75	$2.75	3,264
2019-01-31	$2.75	$2.78	$2.74	$2.76	$2.76	10,127
2019-01-30	$2.61	$2.78	$2.61	$2.74	$2.74	8,985
2019-01-29	$2.72	$2.77	$2.69	$2.72	$2.72	4,203
2019-01-28	$2.66	$2.73	$2.61	$2.72	$2.72	23,739
2019-01-25	$2.75	$2.79	$2.66	$2.71	$2.71	14,735
2019-01-24	$2.64	$2.75	$2.60	$2.69	$2.69	23,858
2019-01-23	$2.62	$2.70	$2.62	$2.64	$2.64	3,490
2019-01-22	$2.74	$2.74	$2.57	$2.63	$2.63	15,835
2019-01-18	$2.75	$2.75	$2.60	$2.68	$2.68	15,000
2019-01-17	$2.75	$2.80	$2.58	$2.69	$2.69	7,356
2019-01-16	$2.74	$2.77	$2.64	$2.75	$2.75	4,802
2019-01-15	$2.74	$2.76	$2.63	$2.71	$2.71	7,627
2019-01-14	$2.81	$2.83	$2.73	$2.83	$2.83	4,692
2019-01-11	$2.82	$2.86	$2.81	$2.85	$2.85	4,037
2019-01-10	$2.88	$2.90	$2.75	$2.80	$2.80	3,853
2019-01-09	$2.81	$2.86	$2.75	$2.85	$2.85	24,419
2019-01-08	$2.76	$2.84	$2.66	$2.82	$2.82	28,655
2019-01-07	$2.81	$2.82	$2.79	$2.80	$2.80	11,705
2019-01-04	$2.74	$2.84	$2.65	$2.79	$2.79	39,855
2019-01-03	$2.70	$2.75	$2.63	$2.70	$2.70	21,029
2019-01-02	$2.68	$2.76	$2.65	$2.71	$2.71	48,382
2018-12-31	$2.52	$2.70	$2.52	$2.65	$2.65	59,145
2018-12-28	$2.53	$2.69	$2.52	$2.55	$2.55	24,449
2018-12-27	$2.52	$2.55	$2.47	$2.50	$2.50	32,923
2018-12-26	$2.55	$2.69	$2.51	$2.55	$2.55	42,972
2018-12-24	$2.57	$2.59	$2.55	$2.58	$2.58	17,937
2018-12-21	$2.66	$2.81	$2.55	$2.56	$2.56	53,711
2018-12-20	$2.92	$2.92	$2.66	$2.70	$2.70	22,265
2018-12-19	$2.80	$2.91	$2.72	$2.84	$2.84	22,402
2018-12-18	$3.00	$3.07	$2.72	$2.82	$2.82	26,711
2018-12-17	$3.11	$3.11	$3.02	$3.02	$3.02	9,815
2018-12-14	$3.18	$3.19	$3.08	$3.08	$3.08	1,671
2018-12-13	$3.39	$3.39	$3.20	$3.20	$3.20	5,613
2018-12-12	$3.17	$3.48	$3.17	$3.48	$3.48	18,656
2018-12-11	$3.18	$3.75	$3.17	$3.19	$3.19	42,216
2018-12-10	$3.59	$3.71	$3.00	$3.00	$3.00	52,394
2018-12-07	$3.41	$3.49	$3.34	$3.45	$3.45	7,567
2018-12-06	$3.43	$3.50	$3.18	$3.34	$3.34	6,927
2018-12-04	$3.55	$3.55	$3.43	$3.54	$3.54	4,060
2018-12-03	$3.57	$3.57	$3.41	$3.47	$3.47	1,724
2018-11-30	$3.54	$3.63	$3.51	$3.60	$3.60	8,005
2018-11-29	$3.54	$3.64	$3.38	$3.43	$3.43	19,894
2018-11-28	$3.41	$3.62	$3.40	$3.55	$3.55	13,396
2018-11-27	$3.51	$3.52	$3.40	$3.42	$3.42	2,227
2018-11-26	$3.53	$3.62	$3.50	$3.53	$3.53	8,087
2018-11-23	$3.39	$3.51	$3.39	$3.49	$3.49	7,325
2018-11-21	$3.38	$3.67	$3.38	$3.60	$3.60	3,870
2018-11-20	$3.33	$3.43	$3.30	$3.31	$3.31	15,035
2018-11-19	$3.52	$3.73	$3.42	$3.42	$3.42	8,009
2018-11-16	$3.50	$3.50	$3.46	$3.47	$3.47	10,089
2018-11-15	$3.55	$3.67	$3.45	$3.50	$3.50	8,230
2018-11-14	$3.69	$3.69	$3.50	$3.52	$3.52	12,600
2018-11-13	$3.73	$3.80	$3.60	$3.63	$3.63	4,895
2018-11-12	$3.90	$3.93	$3.50	$3.64	$3.64	34,065
2018-11-09	$3.78	$3.84	$3.77	$3.80	$3.80	11,494
2018-11-08	$3.78	$3.94	$3.78	$3.78	$3.78	14,531
2018-11-07	$3.99	$3.99	$3.76	$3.79	$3.79	11,554
2018-11-06	$3.82	$4.15	$3.78	$3.97	$3.97	50,406
2018-11-05	$3.89	$3.89	$3.74	$3.75	$3.75	7,718
2018-11-02	$3.91	$3.93	$3.75	$3.90	$3.90	5,571
2018-11-01	$3.98	$4.03	$3.98	$3.98	$3.98	3,720
2018-10-31	$3.74	$3.98	$3.67	$3.98	$3.98	18,288
2018-10-30	$3.88	$3.88	$3.58	$3.65	$3.65	7,606
2018-10-29	$3.90	$4.08	$3.77	$3.85	$3.85	23,832
2018-10-26	$3.86	$3.87	$3.75	$3.79	$3.79	11,151
2018-10-25	$4.10	$4.11	$3.92	$3.92	$3.92	4,473
2018-10-24	$4.02	$4.02	$3.86	$3.89	$3.89	6,992
2018-10-23	$4.38	$4.38	$3.88	$4.00	$4.00	50,826
2018-10-22	$4.18	$4.38	$4.17	$4.38	$4.38	2,695
2018-10-19	$4.29	$4.50	$4.24	$4.24	$4.24	11,346
2018-10-18	$4.23	$4.46	$4.12	$4.19	$4.19	2,855
2018-10-17	$4.31	$4.45	$4.28	$4.28	$4.28	13,280
2018-10-16	$4.30	$4.42	$4.30	$4.39	$4.39	11,638
2018-10-15	$4.42	$4.44	$4.20	$4.25	$4.25	5,105
2018-10-12	$4.49	$4.49	$4.26	$4.36	$4.36	5,141
2018-10-11	$4.25	$4.51	$4.20	$4.51	$4.51	6,472
2018-10-10	$4.46	$4.46	$4.25	$4.25	$4.25	3,972
2018-10-09	$4.44	$4.52	$4.36	$4.41	$4.41	4,935
2018-10-08	$4.38	$4.40	$4.36	$4.37	$4.37	2,239
2018-10-05	$4.46	$4.76	$4.31	$4.48	$4.48	27,400
2018-10-04	$4.53	$4.65	$4.43	$4.52	$4.52	9,959
2018-10-03	$4.52	$4.60	$4.52	$4.53	$4.53	6,492
2018-10-02	$4.55	$4.78	$4.51	$4.58	$4.58	7,614
2018-10-01	$4.55	$4.63	$4.55	$4.55	$4.55	3,399
2018-09-28	$4.60	$4.60	$4.45	$4.55	$4.55	3,928
2018-09-27	$4.65	$4.72	$4.25	$4.55	$4.55	48,309
2018-09-26	$4.77	$4.83	$4.65	$4.75	$4.75	3,752
2018-09-25	$4.75	$4.89	$4.65	$4.65	$4.65	14,036
2018-09-24	$4.85	$4.95	$4.75	$4.75	$4.75	12,822
2018-09-21	$4.90	$5.00	$4.70	$4.70	$4.70	8,978
2018-09-20	$4.85	$5.00	$4.80	$4.85	$4.85	21,899
2018-09-19	$5.15	$5.15	$4.80	$4.80	$4.80	2,844
2018-09-18	$4.85	$5.12	$4.85	$5.10	$5.10	31,777
2018-09-17	$4.80	$4.85	$4.75	$4.85	$4.85	7,396
2018-09-14	$4.60	$4.90	$4.60	$4.80	$4.80	11,227
2018-09-13	$4.85	$4.89	$4.65	$4.83	$4.83	26,805
2018-09-12	$4.71	$4.85	$4.71	$4.75	$4.75	1,274
2018-09-11	$4.67	$4.90	$4.67	$4.75	$4.75	3,796
2018-09-10	$4.65	$4.85	$4.65	$4.80	$4.80	2,658
2018-09-07	$4.70	$4.80	$4.65	$4.65	$4.65	7,786
2018-09-06	$4.60	$4.80	$4.60	$4.79	$4.79	7,655
2018-09-05	$4.80	$4.95	$4.70	$4.71	$4.71	9,511
2018-09-04	$4.85	$4.85	$4.70	$4.80	$4.80	14,816
2018-08-31	$4.75	$4.90	$4.70	$4.90	$4.90	12,608
2018-08-30	$4.90	$4.92	$4.65	$4.85	$4.85	35,522
2018-08-29	$4.89	$4.93	$4.85	$4.90	$4.90	4,693
2018-08-28	$4.95	$4.95	$4.85	$4.85	$4.85	11,282
2018-08-27	$4.90	$4.95	$4.85	$4.90	$4.90	15,477
2018-08-24	$4.95	$4.97	$4.85	$4.95	$4.95	8,991
2018-08-23	$5.00	$5.10	$4.90	$4.98	$4.98	6,643
2018-08-22	$5.08	$5.10	$4.95	$5.00	$5.00	8,997
2018-08-21	$5.22	$5.30	$5.00	$5.05	$5.05	20,688
2018-08-20	$4.95	$5.35	$4.95	$5.10	$5.10	26,480
2018-08-17	$4.85	$5.05	$4.85	$5.05	$5.05	13,960
2018-08-16	$4.85	$4.95	$4.85	$4.85	$4.85	4,708
2018-08-15	$4.80	$5.10	$4.80	$4.85	$4.85	37,177
2018-08-14	$4.90	$5.00	$4.80	$4.86	$4.86	21,830
2018-08-13	$4.95	$4.95	$4.80	$4.80	$4.80	19,273
2018-08-10	$4.90	$5.00	$4.80	$5.00	$5.00	8,648
2018-08-09	$4.85	$5.00	$4.85	$5.00	$5.00	21,907
2018-08-08	$5.15	$5.55	$4.85	$5.00	$5.00	156,916
2018-08-07	$4.65	$5.34	$4.65	$5.30	$5.30	104,667
2018-08-06	$5.10	$5.95	$4.60	$4.80	$4.80	870,927
2018-08-03	$3.70	$3.95	$3.70	$3.85	$3.85	21,387
2018-08-02	$3.75	$3.80	$3.70	$3.80	$3.80	11,623
2018-08-01	$3.85	$3.95	$3.80	$3.84	$3.84	8,655
2018-07-31	$4.00	$4.00	$3.90	$3.90	$3.90	5,225
2018-07-30	$4.00	$4.00	$3.70	$3.90	$3.90	15,678
2018-07-27	$4.20	$4.20	$3.90	$3.90	$3.90	45,115
2018-07-26	$4.15	$4.20	$4.15	$4.15	$4.15	1,733
2018-07-25	$4.17	$4.20	$4.15	$4.15	$4.15	9,328
2018-07-24	$4.15	$4.20	$4.15	$4.20	$4.20	7,211
2018-07-23	$4.15	$4.25	$4.15	$4.16	$4.16	5,892
2018-07-20	$4.30	$4.35	$4.05	$4.05	$4.05	10,705
2018-07-19	$4.25	$4.35	$4.20	$4.20	$4.20	7,817
2018-07-18	$4.35	$4.40	$4.24	$4.26	$4.26	6,422
2018-07-17	$4.40	$4.40	$4.30	$4.35	$4.35	3,645
2018-07-16	$4.40	$4.50	$4.40	$4.50	$4.50	3,195
2018-07-13	$4.60	$4.60	$4.35	$4.40	$4.40	12,005
2018-07-12	$4.55	$4.64	$4.50	$4.52	$4.52	10,475
2018-07-11	$4.65	$4.70	$4.50	$4.55	$4.55	7,646
2018-07-10	$4.65	$4.75	$4.55	$4.65	$4.65	18,052
2018-07-09	$4.80	$4.80	$4.70	$4.75	$4.75	7,096
2018-07-06	$5.04	$5.75	$4.70	$4.75	$4.75	118,169
2018-07-05	$4.66	$5.30	$4.55	$5.00	$5.00	67,493
2018-07-03	$4.60	$4.75	$4.50	$4.70	$4.70	15,096
2018-07-02	$4.35	$4.60	$4.35	$4.50	$4.50	6,118
2018-06-29	$4.40	$4.55	$4.25	$4.40	$4.40	16,315
2018-06-28	$4.45	$4.70	$4.33	$4.54	$4.54	22,483
2018-06-27	$4.65	$4.67	$4.50	$4.60	$4.60	8,635
2018-06-26	$4.50	$4.76	$4.50	$4.65	$4.65	31,239
2018-06-25	$4.30	$4.50	$4.20	$4.47	$4.47	19,356
2018-06-22	$4.30	$4.50	$4.30	$4.30	$4.30	9,864
2018-06-21	$4.60	$4.60	$4.30	$4.30	$4.30	7,716
2018-06-20	$4.45	$4.65	$4.45	$4.55	$4.55	17,236
2018-06-19	$4.35	$4.50	$4.30	$4.40	$4.40	21,749
2018-06-18	$4.15	$4.40	$4.15	$4.39	$4.39	16,166
2018-06-15	$4.00	$4.15	$4.00	$4.05	$4.05	10,010
2018-06-14	$4.20	$4.27	$4.08	$4.15	$4.15	7,623
2018-06-13	$4.30	$4.35	$4.20	$4.25	$4.25	6,118
2018-06-12	$4.40	$4.40	$4.30	$4.38	$4.38	9,294
2018-06-11	$4.35	$4.40	$4.35	$4.35	$4.35	7,524
2018-06-08	$4.45	$4.50	$4.40	$4.40	$4.40	4,576
2018-06-07	$4.45	$4.50	$4.40	$4.45	$4.45	8,048
2018-06-06	$4.55	$4.74	$4.50	$4.50	$4.50	5,670
2018-06-05	$4.65	$4.65	$4.60	$4.60	$4.60	9,317
2018-06-04	$4.55	$4.70	$4.25	$4.60	$4.60	7,581
2018-06-01	$4.65	$4.70	$4.60	$4.65	$4.65	9,612
2018-05-31	$4.60	$4.80	$4.60	$4.70	$4.70	20,739
2018-05-30	$4.70	$4.95	$4.55	$4.70	$4.70	14,158
2018-05-29	$4.60	$4.70	$4.45	$4.65	$4.65	17,250
2018-05-25	$4.41	$4.55	$4.40	$4.50	$4.50	16,151
2018-05-24	$4.64	$4.64	$4.45	$4.60	$4.60	10,916
2018-05-23	$4.63	$4.85	$4.63	$4.65	$4.65	10,438
2018-05-22	$4.85	$4.85	$4.60	$4.65	$4.65	28,315
2018-05-21	$4.60	$5.00	$4.60	$4.85	$4.85	27,856
2018-05-18	$4.45	$4.80	$4.40	$4.63	$4.63	42,367
2018-05-17	$4.60	$4.60	$4.40	$4.49	$4.49	15,354
2018-05-16	$4.50	$4.55	$4.40	$4.55	$4.55	10,282
2018-05-15	$4.45	$4.55	$4.40	$4.45	$4.45	9,300
2018-05-14	$4.55	$4.66	$4.45	$4.50	$4.50	13,588
2018-05-11	$4.60	$4.65	$4.55	$4.65	$4.65	14,331
2018-05-10	$4.50	$4.90	$4.50	$4.70	$4.70	56,272
2018-05-09	$4.55	$4.64	$4.45	$4.50	$4.50	25,432
2018-05-08	$4.45	$4.65	$4.45	$4.64	$4.64	19,063
2018-05-07	$4.75	$4.75	$4.45	$4.45	$4.45	29,418
2018-05-04	$5.75	$6.00	$4.65	$4.95	$4.95	106,733
2018-05-03	$4.55	$6.00	$4.35	$5.75	$5.75	291,282
2018-05-02	$4.30	$4.60	$4.30	$4.50	$4.50	14,988
2018-05-01	$4.45	$4.50	$4.30	$4.40	$4.40	13,098
2018-04-30	$4.55	$4.61	$4.50	$4.50	$4.50	6,741
2018-04-27	$4.52	$4.65	$4.45	$4.65	$4.65	13,316
2018-04-26	$4.51	$4.56	$4.50	$4.55	$4.55	7,496
2018-04-25	$4.52	$4.54	$4.50	$4.50	$4.50	4,425
2018-04-24	$4.60	$4.64	$4.53	$4.55	$4.55	15,246
2018-04-23	$4.70	$4.71	$4.48	$4.50	$4.50	31,504
2018-04-20	$4.70	$4.70	$4.60	$4.70	$4.70	10,519
2018-04-19	$4.70	$4.80	$4.70	$4.70	$4.70	9,695
2018-04-18	$4.95	$4.95	$4.70	$4.80	$4.80	31,517
2018-04-17	$5.10	$5.10	$4.90	$5.00	$5.00	10,673
2018-04-16	$5.15	$5.15	$4.95	$4.95	$4.95	4,968
2018-04-13	$4.90	$5.15	$4.90	$5.00	$5.00	20,328
2018-04-12	$5.08	$5.25	$4.95	$4.95	$4.95	35,285
2018-04-11	$5.05	$5.10	$5.00	$5.05	$5.05	10,877
2018-04-10	$5.05	$5.12	$4.85	$5.10	$5.10	15,216
2018-04-09	$5.25	$5.25	$4.90	$4.90	$4.90	32,652
2018-04-06	$5.45	$5.67	$5.00	$5.15	$5.15	20,841
2018-04-05	$5.65	$5.65	$5.30	$5.40	$5.40	14,364
2018-04-04	$5.25	$5.60	$5.10	$5.35	$5.35	59,416
2018-04-03	$5.45	$5.55	$5.10	$5.15	$5.15	22,737
2018-04-02	$5.25	$5.70	$5.10	$5.50	$5.50	96,861
2018-03-29	$5.15	$5.31	$5.05	$5.25	$5.25	13,106
2018-03-28	$5.40	$5.65	$5.15	$5.15	$5.15	9,573
2018-03-27	$5.80	$6.12	$5.20	$5.25	$5.25	27,276
2018-03-26	$5.55	$6.15	$5.30	$5.75	$5.75	110,027
2018-03-23	$6.10	$6.45	$5.45	$5.50	$5.50	28,716
2018-03-22	$6.00	$6.70	$5.80	$6.10	$6.10	61,809
2018-03-21	$5.40	$6.08	$5.15	$6.05	$6.05	81,902
2018-03-20	$5.65	$5.65	$5.20	$5.30	$5.30	38,353
2018-03-19	$6.15	$6.15	$5.65	$5.70	$5.70	24,115
2018-03-16	$6.05	$6.25	$6.00	$6.10	$6.10	32,636
2018-03-15	$6.25	$6.25	$5.90	$6.15	$6.15	20,082
2018-03-14	$6.40	$6.40	$6.15	$6.20	$6.20	19,661
2018-03-13	$6.75	$6.75	$6.37	$6.45	$6.45	18,013
2018-03-12	$6.55	$6.65	$6.40	$6.60	$6.60	21,934
2018-03-09	$6.90	$6.90	$6.59	$6.60	$6.60	20,642
2018-03-08	$7.00	$7.00	$6.75	$6.80	$6.80	24,015
2018-03-07	$7.50	$7.50	$7.00	$7.10	$7.10	37,321
2018-03-06	$7.35	$7.38	$6.80	$6.95	$6.95	22,743
2018-03-05	$7.35	$7.60	$7.30	$7.40	$7.40	21,829
2018-03-02	$7.66	$7.66	$7.56	$7.58	$7.58	4,904
2018-03-01	$7.85	$7.85	$7.40	$7.80	$7.80	21,361
2018-02-28	$7.75	$7.95	$7.70	$7.80	$7.80	9,452
2018-02-27	$7.45	$8.10	$7.25	$7.90	$7.90	52,922
2018-02-26	$7.70	$8.05	$7.70	$7.70	$7.70	21,984
2018-02-23	$7.80	$7.95	$7.50	$7.79	$7.79	18,764
2018-02-22	$7.80	$8.20	$7.50	$7.55	$7.55	15,957
2018-02-21	$7.94	$8.20	$7.70	$7.80	$7.80	17,205
2018-02-20	$7.55	$8.00	$7.45	$7.90	$7.90	22,273
2018-02-16	$7.55	$7.55	$7.25	$7.40	$7.40	11,296
2018-02-15	$7.55	$7.75	$7.45	$7.50	$7.50	62,227
2018-02-14	$7.70	$7.75	$7.27	$7.75	$7.75	16,341
2018-02-13	$7.55	$7.65	$7.25	$7.30	$7.30	13,397
2018-02-12	$7.05	$7.38	$6.94	$7.25	$7.25	13,872
2018-02-09	$7.35	$7.73	$6.80	$7.28	$7.28	67,749
2018-02-08	$8.00	$8.30	$7.60	$7.65	$7.65	80,900
2018-02-07	$7.95	$8.31	$7.60	$8.03	$8.03	43,278
2018-02-06	$7.65	$8.38	$7.50	$7.65	$7.65	51,394
2018-02-05	$9.05	$9.05	$8.10	$8.55	$8.55	28,985
2018-02-02	$9.00	$9.40	$8.55	$9.00	$9.00	33,132
2018-02-01	$9.40	$9.75	$9.00	$9.25	$9.25	26,939
2018-01-31	$9.20	$9.75	$9.10	$9.60	$9.60	56,359
2018-01-30	$8.60	$9.02	$8.55	$9.00	$9.00	28,183
2018-01-29	$9.50	$9.50	$8.25	$8.70	$8.70	120,047
2018-01-26	$10.05	$10.05	$9.10	$9.40	$9.40	100,176
2018-01-25	$9.90	$10.20	$9.75	$9.85	$9.85	59,199
2018-01-24	$10.75	$10.75	$9.80	$10.05	$10.05	95,957
2018-01-23	$10.60	$10.90	$10.35	$10.70	$10.70	61,242
2018-01-22	$10.20	$10.60	$9.71	$10.45	$10.45	62,438
2018-01-19	$10.00	$10.30	$10.00	$10.00	$10.00	36,648
2018-01-18	$10.25	$10.32	$9.75	$9.95	$9.95	50,971
2018-01-17	$9.20	$10.19	$9.20	$10.10	$10.10	117,221
2018-01-16	$10.95	$11.25	$8.85	$9.15	$9.15	163,953
2018-01-12	$10.75	$10.95	$10.35	$10.65	$10.65	76,760
2018-01-11	$11.00	$11.34	$10.35	$10.70	$10.70	99,199
2018-01-10	$11.50	$11.54	$10.80	$10.95	$10.95	93,287
2018-01-09	$11.90	$12.30	$11.08	$11.35	$11.35	93,648
2018-01-08	$12.00	$12.30	$10.56	$11.60	$11.60	227,558
2018-01-05	$10.50	$12.60	$10.30	$12.45	$12.45	335,638
2018-01-04	$8.25	$10.21	$8.11	$10.10	$10.10	258,074
2018-01-03	$9.05	$9.25	$8.00	$8.25	$8.25	220,203
2018-01-02	$10.30	$11.00	$8.75	$9.20	$9.20	406,496
2017-12-29	$13.50	$15.40	$10.55	$11.45	$11.45	652,921
2017-12-28	$9.35	$12.45	$9.17	$12.25	$12.25	361,543
2017-12-27	$8.50	$9.20	$8.39	$9.15	$9.15	85,682
2017-12-26	$8.25	$8.45	$8.10	$8.40	$8.40	60,017
2017-12-22	$7.95	$8.65	$7.54	$8.10	$8.10	171,297
2017-12-21	$7.10	$7.65	$6.10	$7.65	$7.65	177,045
2017-12-20	$8.25	$8.25	$7.10	$7.35	$7.35	157,943
2017-12-19	$7.50	$8.25	$7.22	$8.25	$8.25	246,727
2017-12-18	$7.00	$7.75	$6.67	$7.20	$7.20	208,683
2017-12-15	$6.60	$6.95	$6.55	$6.90	$6.90	89,854
2017-12-14	$6.85	$6.95	$6.45	$6.60	$6.60	185,255
2017-12-13	$6.00	$6.65	$5.92	$6.40	$6.40	82,612
2017-12-12	$5.15	$6.15	$5.15	$6.10	$6.10	151,284
2017-12-11	$6.25	$6.47	$4.83	$5.00	$5.00	205,953
2017-12-08	$5.95	$6.60	$5.75	$6.35	$6.35	187,105
2017-12-07	$5.00	$5.75	$4.93	$5.40	$5.40	171,272
2017-12-06	$4.95	$4.95	$4.65	$4.88	$4.88	31,963
2017-12-05	$5.15	$5.25	$4.81	$4.95	$4.95	22,540
2017-12-04	$4.90	$5.20	$4.89	$5.10	$5.10	43,387
2017-12-01	$4.88	$4.90	$4.70	$4.85	$4.85	33,615
2017-11-30	$4.60	$4.80	$4.35	$4.67	$4.67	70,317
2017-11-29	$4.70	$4.93	$4.35	$4.50	$4.50	40,989
2017-11-28	$5.15	$5.15	$4.45	$4.70	$4.70	140,621
2017-11-27	$4.30	$5.65	$4.20	$4.65	$4.65	81,736
2017-11-24	$4.10	$4.25	$4.09	$4.20	$4.20	13,746
2017-11-22	$4.00	$4.10	$4.00	$4.05	$4.05	11,182
2017-11-21	$4.05	$4.08	$4.00	$4.00	$4.00	10,327
2017-11-20	$4.10	$4.25	$4.10	$4.10	$4.10	5,352
2017-11-17	$4.10	$4.25	$3.91	$4.20	$4.20	15,852
2017-11-16	$4.25	$4.80	$3.90	$4.00	$4.00	95,496
2017-11-15	$4.05	$4.35	$3.85	$3.90	$3.90	64,043
2017-11-14	$4.30	$4.38	$4.00	$4.05	$4.05	29,971
2017-11-13	$4.30	$4.79	$4.30	$4.30	$4.30	51,700
2017-11-10	$4.05	$4.25	$4.05	$4.19	$4.19	28,579
2017-11-09	$4.00	$4.12	$4.00	$4.00	$4.00	3,384
2017-11-08	$4.00	$4.15	$4.00	$4.05	$4.05	5,800
2017-11-07	$4.05	$4.10	$4.00	$4.05	$4.05	6,046
2017-11-06	$3.95	$4.10	$3.95	$4.00	$4.00	14,982
2017-11-03	$4.45	$4.45	$4.00	$4.20	$4.20	33,142
2017-11-02	$4.05	$4.25	$3.90	$4.25	$4.25	50,945
2017-11-01	$4.00	$4.10	$3.82	$4.00	$4.00	35,278
2017-10-31	$4.00	$4.05	$3.95	$4.05	$4.05	15,189
2017-10-30	$4.05	$4.10	$3.90	$3.95	$3.95	10,291
2017-10-27	$3.98	$4.05	$3.85	$4.05	$4.05	13,773
2017-10-26	$3.95	$4.19	$3.80	$4.05	$4.05	27,521
2017-10-25	$4.16	$4.27	$3.80	$4.05	$4.05	47,350
2017-10-24	$4.30	$4.40	$4.25	$4.35	$4.35	14,483
2017-10-23	$4.25	$4.40	$4.25	$4.40	$4.40	13,466
2017-10-20	$4.80	$4.85	$4.20	$4.25	$4.25	55,809
2017-10-19	$4.90	$4.95	$4.85	$4.85	$4.85	20,658
2017-10-18	$4.95	$5.03	$4.90	$4.90	$4.90	5,593
2017-10-17	$4.95	$5.00	$4.95	$4.95	$4.95	6,615
2017-10-16	$5.05	$5.07	$4.90	$5.03	$5.03	12,656
2017-10-13	$5.10	$5.15	$5.00	$5.10	$5.10	8,973
2017-10-12	$5.10	$5.40	$5.10	$5.15	$5.15	23,144
2017-10-11	$5.25	$5.30	$5.22	$5.25	$5.25	5,176
2017-10-10	$5.10	$5.27	$5.05	$5.27	$5.27	5,927
2017-10-09	$5.35	$5.35	$5.05	$5.09	$5.09	26,802
2017-10-06	$4.95	$5.00	$4.90	$5.00	$5.00	12,232
2017-10-05	$5.00	$5.05	$4.93	$4.95	$4.95	22,399
2017-10-04	$5.03	$5.05	$5.00	$5.03	$5.03	11,106
2017-10-03	$5.05	$5.20	$5.05	$5.05	$5.05	12,904
2017-10-02	$5.35	$5.35	$5.00	$5.10	$5.10	17,528
2017-09-29	$5.30	$5.35	$5.15	$5.35	$5.35	19,706
2017-09-28	$5.25	$5.40	$5.20	$5.32	$5.32	26,439
2017-09-27	$5.50	$5.58	$5.20	$5.20	$5.20	12,179
2017-09-26	$5.50	$5.70	$5.43	$5.50	$5.50	27,237
2017-09-25	$5.20	$5.45	$5.20	$5.45	$5.45	21,853
2017-09-22	$5.10	$5.25	$5.09	$5.25	$5.25	23,059
2017-09-21	$5.10	$5.24	$5.05	$5.05	$5.05	15,513
2017-09-20	$5.15	$5.25	$5.05	$5.20	$5.20	19,470
2017-09-19	$5.20	$5.25	$5.08	$5.15	$5.15	32,042
2017-09-18	$5.05	$5.30	$4.95	$5.10	$5.10	27,415
2017-09-15	$5.25	$5.30	$5.05	$5.25	$5.25	25,685
2017-09-14	$5.25	$5.26	$4.95	$5.10	$5.10	29,303
2017-09-13	$5.10	$5.40	$5.01	$5.30	$5.30	21,231
2017-09-12	$4.85	$5.20	$4.85	$5.15	$5.15	22,904
2017-09-11	$5.25	$5.29	$4.87	$4.90	$4.90	67,352
2017-09-08	$5.47	$5.50	$5.30	$5.35	$5.35	59,295
2017-09-07	$5.40	$5.55	$5.30	$5.40	$5.40	25,208
2017-09-06	$5.65	$5.75	$5.40	$5.60	$5.60	47,390
2017-09-05	$5.55	$5.75	$5.55	$5.70	$5.70	31,962
2017-09-01	$5.25	$5.90	$5.25	$5.80	$5.80	86,042
2017-08-31	$5.70	$5.70	$5.05	$5.25	$5.25	88,087
2017-08-30	$5.85	$5.85	$5.70	$5.75	$5.75	29,567
2017-08-29	$5.95	$5.97	$5.75	$5.80	$5.80	18,779
2017-08-28	$5.95	$6.00	$5.90	$5.90	$5.90	12,688
2017-08-25	$5.70	$5.96	$5.70	$5.85	$5.85	31,371
2017-08-24	$6.05	$6.10	$5.70	$5.70	$5.70	46,918
2017-08-23	$5.80	$6.10	$5.80	$6.00	$6.00	33,434
2017-08-22	$5.70	$6.20	$5.70	$5.92	$5.92	71,443
2017-08-21	$5.80	$6.40	$5.70	$6.10	$6.10	69,539
2017-08-18	$6.05	$6.24	$5.65	$5.75	$5.75	100,926
2017-08-17	$6.05	$6.66	$5.75	$6.10	$6.10	146,197
2017-08-16	$7.00	$7.00	$5.50	$5.65	$5.65	425,541
2017-08-15	$8.30	$8.70	$6.25	$7.05	$7.05	328,544
2017-08-14	$9.30	$9.30	$8.25	$8.70	$8.70	325,235
2017-08-11	$7.60	$8.75	$7.05	$8.20	$8.20	365,744
2017-08-10	$7.50	$7.50	$6.50	$7.05	$7.05	272,879
2017-08-09	$5.95	$6.50	$5.90	$6.45	$6.45	133,913
2017-08-08	$6.25	$6.30	$5.50	$5.95	$5.95	192,498
2017-08-07	$5.50	$6.44	$5.46	$6.20	$6.20	316,840
2017-08-04	$5.19	$5.45	$4.65	$5.25	$5.25	149,700
2017-08-03	$4.55	$5.15	$4.40	$4.85	$4.85	82,561
2017-08-02	$4.15	$4.75	$4.15	$4.45	$4.45	50,562
2017-08-01	$4.10	$4.45	$4.10	$4.20	$4.20	92,385
2017-07-31	$4.25	$4.45	$4.00	$4.15	$4.15	40,770
2017-07-28	$4.40	$4.40	$4.25	$4.30	$4.30	13,626
2017-07-27	$4.30	$4.50	$4.25	$4.50	$4.50	20,122
2017-07-26	$4.30	$4.65	$4.25	$4.25	$4.25	84,616
2017-07-25	$4.25	$4.45	$4.25	$4.35	$4.35	15,360
2017-07-24	$4.30	$4.50	$4.25	$4.25	$4.25	39,719
2017-07-21	$4.45	$4.80	$4.25	$4.45	$4.45	51,033
2017-07-20	$4.85	$4.85	$4.50	$4.50	$4.50	62,970
2017-07-19	$5.20	$5.45	$4.80	$4.90	$4.90	94,341
2017-07-18	$5.20	$5.35	$5.01	$5.20	$5.20	31,115
2017-07-17	$5.15	$5.60	$4.65	$5.25	$5.25	130,587
2017-07-14	$4.40	$5.10	$4.40	$4.80	$4.80	213,631
2017-07-13	$5.10	$5.14	$4.20	$4.35	$4.35	187,262
2017-07-12	$5.90	$5.90	$5.05	$5.15	$5.15	190,321
2017-07-11	$7.05	$7.15	$5.30	$5.70	$5.70	358,785
2017-07-10	$6.40	$7.44	$6.30	$7.05	$7.05	448,293
2017-07-07	$5.60	$6.30	$5.50	$6.25	$6.25	260,586
2017-07-06	$5.40	$5.85	$5.30	$5.48	$5.48	192,802
2017-07-05	$5.45	$5.55	$5.14	$5.25	$5.25	81,700
2017-07-03	$5.40	$5.50	$5.20	$5.30	$5.30	78,696
2017-06-30	$5.50	$5.55	$5.05	$5.20	$5.20	47,759
2017-06-29	$5.40	$5.50	$5.10	$5.45	$5.45	92,556
2017-06-28	$5.25	$5.30	$5.10	$5.20	$5.20	103,158
2017-06-27	$4.85	$5.30	$4.80	$5.00	$5.00	86,142
2017-06-26	$5.40	$5.40	$4.90	$4.90	$4.90	109,017
2017-06-23	$5.00	$5.45	$4.90	$5.25	$5.25	164,199
2017-06-22	$4.10	$4.80	$4.09	$4.80	$4.80	175,895
2017-06-21	$3.95	$4.10	$3.85	$3.98	$3.98	25,351
2017-06-20	$4.20	$4.20	$3.60	$3.95	$3.95	67,059
2017-06-19	$4.05	$4.10	$3.80	$4.10	$4.10	28,894
2017-06-16	$4.25	$4.25	$3.80	$4.00	$4.00	32,171
2017-06-15	$4.00	$4.11	$3.95	$4.05	$4.05	49,080
2017-06-14	$3.85	$3.90	$3.80	$3.90	$3.90	56,249
2017-06-13	$3.65	$3.75	$3.46	$3.75	$3.75	28,217
2017-06-12	$3.70	$3.80	$3.55	$3.70	$3.70	44,294
2017-06-09	$3.43	$3.70	$3.15	$3.70	$3.70	80,582
2017-06-08	$3.35	$3.45	$3.33	$3.40	$3.40	59,730
2017-06-07	$3.35	$3.35	$3.15	$3.30	$3.30	10,931
2017-06-06	$3.25	$3.45	$3.05	$3.25	$3.25	61,682
2017-06-05	$3.04	$3.20	$2.85	$3.20	$3.20	66,563
2017-06-02	$2.95	$3.05	$2.85	$3.00	$3.00	24,081
2017-06-01	$2.80	$3.00	$2.75	$2.75	$2.75	24,815
2017-05-31	$2.90	$3.05	$2.65	$2.85	$2.85	52,404
2017-05-30	$2.95	$2.98	$2.84	$2.90	$2.90	13,212
2017-05-26	$2.80	$3.10	$2.70	$2.90	$2.90	122,161
2017-05-25	$2.95	$2.95	$2.60	$2.80	$2.80	83,798
2017-05-24	$2.45	$2.70	$2.40	$2.66	$2.66	127,106
2017-05-23	$2.35	$2.45	$2.35	$2.40	$2.40	27,544
2017-05-22	$2.35	$2.45	$2.35	$2.45	$2.45	39,301
2017-05-19	$2.45	$2.45	$2.30	$2.40	$2.40	56,084
2017-05-18	$2.35	$2.45	$2.35	$2.40	$2.40	34,477
2017-05-17	$2.50	$2.60	$2.40	$2.40	$2.40	20,190
2017-05-16	$2.60	$2.65	$2.40	$2.55	$2.55	70,065
2017-05-15	$2.55	$2.75	$2.50	$2.65	$2.65	135,948
2017-05-12	$3.50	$4.40	$2.65	$2.80	$2.80	3,714,900
2017-05-11	$2.50	$2.50	$2.42	$2.42	$2.42	4,400
2017-05-10	$2.38	$2.45	$2.38	$2.45	$2.45	2,800
2017-05-09	$2.45	$2.45	$2.35	$2.45	$2.45	3,800
2017-05-08	$2.45	$2.50	$2.35	$2.45	$2.45	14,200
2017-05-05	$2.40	$2.46	$2.30	$2.35	$2.35	27,200
2017-05-04	$2.55	$2.60	$2.50	$2.52	$2.52	34,300
2017-05-03	$2.35	$2.61	$2.35	$2.55	$2.55	38,500
2017-05-02	$2.50	$2.50	$2.35	$2.35	$2.35	6,800
2017-05-01	$2.40	$2.45	$2.39	$2.40	$2.40	7,800
2017-04-28	$2.45	$2.45	$2.39	$2.39	$2.39	6,000
2017-04-27	$2.45	$2.47	$2.40	$2.40	$2.40	4,800
2017-04-26	$2.40	$2.45	$2.40	$2.40	$2.40	6,900
2017-04-25	$2.55	$2.65	$2.45	$2.45	$2.45	7,400
2017-04-24	$2.45	$2.65	$2.40	$2.45	$2.45	13,600
2017-04-21	$2.49	$2.55	$2.49	$2.55	$2.55	200
2017-04-20	$2.40	$2.50	$2.35	$2.45	$2.45	9,500
2017-04-19	$2.35	$2.40	$2.35	$2.38	$2.38	4,000
2017-04-18	$2.40	$2.45	$2.30	$2.30	$2.30	4,700
2017-04-17	$2.45	$2.47	$2.40	$2.44	$2.44	30,500
2017-04-13	$2.41	$2.55	$2.40	$2.55	$2.55	1,800
2017-04-12	$2.69	$2.69	$2.55	$2.55	$2.55	300
2017-04-11	$2.65	$2.65	$2.51	$2.51	$2.51	3,700
2017-04-10	$2.65	$2.65	$2.65	$2.65	$2.65	96
2017-04-07	$2.65	$2.65	$2.65	$2.65	$2.65	46
2017-04-06	$2.65	$2.65	$2.65	$2.65	$2.65	400
2017-04-05	$2.48	$2.65	$2.45	$2.55	$2.55	19,800
2017-04-04	$2.65	$2.65	$2.45	$2.45	$2.45	7,400
2017-04-03	$2.55	$2.65	$2.55	$2.65	$2.65	11,100
2017-03-31	$2.70	$2.70	$2.59	$2.59	$2.59	6,300
2017-03-30	$2.35	$2.75	$2.35	$2.70	$2.70	15,300
2017-03-29	$2.30	$2.40	$2.30	$2.38	$2.38	3,300
2017-03-28	$2.35	$2.36	$2.30	$2.35	$2.35	2,000
2017-03-27	$2.40	$2.40	$2.40	$2.40	$2.40	53
2017-03-24	$2.40	$2.40	$2.40	$2.40	$2.40	100
2017-03-23	$2.35	$2.40	$2.34	$2.40	$2.40	7,300
2017-03-22	$2.25	$2.35	$2.25	$2.35	$2.35	1,500
2017-03-21	$2.40	$2.40	$2.35	$2.35	$2.35	3,300
2017-03-20	$2.35	$2.45	$2.35	$2.40	$2.40	2,400
2017-03-17	$2.43	$2.43	$2.35	$2.35	$2.35	900
2017-03-16	$2.50	$2.50	$2.35	$2.35	$2.35	8,400
2017-03-15	$2.45	$2.50	$2.45	$2.50	$2.50	6,100
2017-03-14	$2.45	$2.50	$2.45	$2.50	$2.50	2,300
2017-03-13	$2.47	$2.50	$2.40	$2.40	$2.40	3,700
2017-03-10	$2.44	$2.47	$2.44	$2.44	$2.44	1,700
2017-03-09	$2.50	$2.50	$2.50	$2.50	$2.50	1,500
2017-03-08	$2.50	$2.50	$2.45	$2.50	$2.50	2,000
2017-03-07	$2.50	$2.50	$2.45	$2.47	$2.47	4,500
2017-03-06	$2.65	$2.65	$2.40	$2.55	$2.55	23,800
2017-03-03	$2.50	$2.65	$2.50	$2.55	$2.55	9,300
2017-03-02	$2.65	$2.75	$2.50	$2.50	$2.50	21,600
2017-03-01	$2.60	$2.70	$2.60	$2.63	$2.63	6,300
2017-02-28	$2.70	$2.75	$2.55	$2.55	$2.55	35,900
2017-02-27	$2.65	$2.80	$2.55	$2.70	$2.70	37,900
2017-02-24	$2.85	$2.85	$2.55	$2.55	$2.55	31,400
2017-02-23	$2.70	$2.80	$2.50	$2.80	$2.80	49,000
2017-02-22	$2.60	$2.70	$2.50	$2.65	$2.65	8,600
2017-02-21	$2.50	$2.60	$2.50	$2.60	$2.60	3,000
2017-02-17	$2.60	$2.60	$2.50	$2.50	$2.50	4,200
2017-02-16	$2.45	$2.60	$2.45	$2.60	$2.60	2,600
2017-02-15	$2.45	$2.58	$2.40	$2.40	$2.40	17,600
2017-02-14	$2.50	$2.55	$2.45	$2.45	$2.45	7,200
2017-02-13	$2.51	$2.65	$2.47	$2.50	$2.50	11,000
2017-02-10	$2.45	$2.70	$2.45	$2.55	$2.55	16,700
2017-02-09	$2.58	$2.65	$2.50	$2.65	$2.65	13,700
2017-02-08	$2.46	$2.55	$2.46	$2.50	$2.50	6,900
2017-02-07	$2.60	$2.60	$2.45	$2.45	$2.45	7,500
2017-02-06	$2.80	$2.80	$2.60	$2.70	$2.70	13,200
2017-02-03	$2.75	$2.75	$2.65	$2.75	$2.75	7,300
2017-02-02	$2.69	$2.75	$2.55	$2.55	$2.55	10,300
2017-02-01	$2.59	$2.64	$2.50	$2.55	$2.55	7,000
2017-01-31	$2.50	$2.55	$2.50	$2.50	$2.50	3,700
2017-01-30	$2.65	$2.65	$2.50	$2.55	$2.55	22,400
2017-01-27	$2.64	$2.84	$2.60	$2.70	$2.70	13,800
2017-01-26	$2.55	$2.70	$2.50	$2.50	$2.50	13,500
2017-01-25	$2.54	$2.59	$2.54	$2.59	$2.59	4,900
2017-01-24	$2.41	$2.51	$2.40	$2.50	$2.50	4,700
2017-01-23	$2.50	$2.50	$2.40	$2.50	$2.50	4,200
2017-01-20	$2.55	$2.60	$2.40	$2.50	$2.50	21,400
2017-01-19	$2.55	$2.55	$2.45	$2.50	$2.50	2,800
2017-01-18	$2.45	$2.64	$2.45	$2.64	$2.64	21,000
2017-01-17	$2.74	$2.74	$2.45	$2.50	$2.50	27,900
2017-01-13	$2.65	$2.65	$2.50	$2.50	$2.50	20,100
2017-01-12	$3.00	$3.00	$2.40	$2.70	$2.70	157,700
2017-01-11	$2.35	$3.15	$2.30	$3.05	$3.05	461,800
2017-01-10	$2.45	$2.48	$2.35	$2.48	$2.48	1,500
2017-01-09	$2.35	$2.50	$2.35	$2.50	$2.50	900
2017-01-06	$2.40	$2.45	$2.35	$2.35	$2.35	1,400
2017-01-05	$2.45	$2.45	$2.35	$2.45	$2.45	1,500
2017-01-04	$2.30	$2.45	$2.26	$2.45	$2.45	4,000
2017-01-03	$2.40	$2.40	$2.35	$2.35	$2.35	2,100
2016-12-30	$2.26	$2.45	$2.26	$2.45	$2.45	13,300
2016-12-29	$2.25	$2.40	$2.25	$2.38	$2.38	1,000
2016-12-28	$2.30	$2.50	$2.25	$2.31	$2.31	11,000
2016-12-27	$2.30	$2.35	$2.20	$2.35	$2.35	6,300
2016-12-23	$2.35	$2.45	$2.35	$2.35	$2.35	1,100
2016-12-22	$2.47	$2.50	$2.30	$2.40	$2.40	6,600
2016-12-21	$2.35	$2.45	$2.35	$2.40	$2.40	4,400
2016-12-20	$2.35	$2.35	$2.32	$2.35	$2.35	3,600
2016-12-19	$2.40	$2.40	$2.31	$2.37	$2.37	12,800
2016-12-16	$2.31	$2.40	$2.30	$2.30	$2.30	2,200
2016-12-15	$2.25	$2.45	$2.25	$2.30	$2.30	6,200
2016-12-14	$2.30	$2.35	$2.25	$2.30	$2.30	13,200
2016-12-13	$2.40	$2.40	$2.15	$2.30	$2.30	31,800
2016-12-12	$2.30	$2.40	$2.30	$2.35	$2.35	200
2016-12-09	$2.55	$2.55	$2.30	$2.40	$2.40	87,400
2016-12-08	$2.55	$2.80	$2.51	$2.55	$2.55	36,500
2016-12-07	$2.59	$2.59	$2.51	$2.55	$2.55	8,200
2016-12-06	$2.55	$2.60	$2.50	$2.55	$2.55	10,600
2016-12-05	$2.70	$2.80	$2.50	$2.55	$2.55	8,600
2016-12-02	$2.65	$2.67	$2.55	$2.55	$2.55	15,200
2016-12-01	$2.60	$2.75	$2.60	$2.70	$2.70	11,700
2016-11-30	$2.67	$2.71	$2.60	$2.70	$2.70	15,400
2016-11-29	$2.80	$2.80	$2.65	$2.68	$2.68	23,400
2016-11-28	$2.84	$2.95	$2.70	$2.70	$2.70	40,600
2016-11-25	$2.65	$2.80	$2.65	$2.76	$2.76	12,200
2016-11-23	$2.95	$2.95	$2.70	$2.85	$2.85	25,300
2016-11-22	$2.65	$3.35	$2.65	$2.95	$2.95	393,200
2016-11-21	$2.75	$2.80	$2.45	$2.55	$2.55	21,000
2016-11-18	$2.65	$2.80	$2.40	$2.75	$2.75	44,000
2016-11-17	$2.60	$2.75	$2.55	$2.65	$2.65	54,300
2016-11-16	$2.45	$2.95	$2.45	$2.70	$2.70	141,800
2016-11-15	$2.40	$2.55	$2.40	$2.45	$2.45	21,600
2016-11-14	$2.58	$2.65	$2.40	$2.50	$2.50	31,300
2016-11-11	$2.50	$2.60	$2.45	$2.60	$2.60	9,900
2016-11-10	$2.50	$2.60	$2.40	$2.40	$2.40	48,100
2016-11-09	$2.30	$2.59	$2.30	$2.50	$2.50	27,800
2016-11-08	$2.40	$2.50	$2.35	$2.35	$2.35	30,700
2016-11-07	$2.50	$2.60	$2.35	$2.40	$2.40	56,400
2016-11-04	$2.50	$2.70	$2.35	$2.50	$2.50	224,200
2016-11-03	$2.60	$3.35	$2.49	$2.95	$2.95	1,843,200
2016-11-02	$2.35	$2.40	$2.30	$2.30	$2.30	31,800
2016-11-01	$2.35	$2.40	$2.35	$2.35	$2.35	4,000
2016-10-31	$2.35	$2.43	$2.31	$2.35	$2.35	11,100
2016-10-28	$2.30	$2.40	$2.30	$2.30	$2.30	18,900
2016-10-27	$2.50	$2.50	$2.25	$2.30	$2.30	41,700
2016-10-26	$2.44	$2.44	$2.30	$2.35	$2.35	67,100
2016-10-25	$2.40	$2.55	$2.40	$2.50	$2.50	31,600
2016-10-24	$2.50	$2.50	$2.40	$2.40	$2.40	44,200
2016-10-21	$2.55	$2.65	$2.40	$2.55	$2.55	31,100
2016-10-20	$2.70	$2.85	$2.35	$2.55	$2.55	277,100
2016-10-19	$3.50	$4.25	$2.78	$2.85	$2.85	2,866,100
2016-10-18	$2.35	$2.42	$2.20	$2.35	$2.35	34,000
2016-10-17	$2.30	$2.50	$2.25	$2.50	$2.50	51,200
2016-10-14	$2.28	$2.33	$2.24	$2.29	$2.29	93,000
2016-10-13	$2.25	$2.30	$2.18	$2.27	$2.27	28,200
2016-10-12	$2.17	$2.36	$2.11	$2.23	$2.23	54,700
2016-10-11	$2.31	$2.33	$2.17	$2.20	$2.20	12,200
2016-10-10	$2.30	$2.38	$2.30	$2.31	$2.31	3,800
2016-10-07	$2.36	$2.39	$2.10	$2.32	$2.32	84,700
2016-10-06	$2.34	$2.42	$2.32	$2.34	$2.34	17,900
2016-10-05	$2.46	$2.48	$2.30	$2.33	$2.33	16,900
2016-10-04	$2.60	$2.65	$2.46	$2.47	$2.47	70,400
2016-10-03	$2.65	$2.74	$2.57	$2.60	$2.60	79,300
2016-09-30	$2.49	$2.65	$2.46	$2.65	$2.65	47,500
2016-09-29	$2.52	$2.79	$2.44	$2.65	$2.65	145,500
2016-09-28	$2.77	$2.78	$2.50	$2.59	$2.59	39,300
2016-09-27	$2.54	$3.08	$2.54	$2.74	$2.74	320,400
2016-09-26	$2.60	$2.64	$2.48	$2.54	$2.54	26,300
2016-09-23	$2.50	$2.60	$2.44	$2.59	$2.59	36,900
2016-09-22	$2.55	$2.62	$2.46	$2.60	$2.60	17,700
2016-09-21	$2.53	$2.53	$2.47	$2.53	$2.53	13,000
2016-09-20	$2.60	$2.60	$2.45	$2.58	$2.58	12,000
2016-09-19	$2.55	$2.55	$2.45	$2.54	$2.54	4,400
2016-09-16	$2.56	$2.67	$2.43	$2.54	$2.54	16,500
2016-09-15	$2.41	$2.61	$2.40	$2.61	$2.61	2,800
2016-09-14	$2.36	$2.46	$2.35	$2.46	$2.46	4,100
2016-09-13	$2.44	$2.47	$2.26	$2.43	$2.43	73,200
2016-09-12	$2.45	$2.45	$2.30	$2.44	$2.44	23,100
2016-09-09	$2.43	$2.60	$2.42	$2.42	$2.42	24,700
2016-09-08	$2.36	$2.48	$2.36	$2.45	$2.45	7,900
2016-09-07	$2.37	$2.60	$2.35	$2.36	$2.36	32,100
2016-09-06	$2.50	$2.65	$2.35	$2.36	$2.36	87,600
2016-09-02	$2.43	$2.50	$2.40	$2.48	$2.48	4,200
2016-09-01	$2.41	$2.46	$2.37	$2.39	$2.39	9,300
2016-08-31	$2.46	$2.46	$2.40	$2.41	$2.41	12,300
2016-08-30	$2.50	$2.50	$2.43	$2.50	$2.50	9,300
2016-08-29	$2.60	$2.63	$2.49	$2.49	$2.49	26,200
2016-08-26	$2.49	$2.63	$2.46	$2.63	$2.63	8,700
2016-08-25	$2.49	$2.64	$2.49	$2.51	$2.51	10,100
2016-08-24	$2.52	$2.66	$2.50	$2.62	$2.62	18,200
2016-08-23	$2.63	$2.65	$2.49	$2.61	$2.61	9,100
2016-08-22	$2.44	$2.66	$2.40	$2.65	$2.65	9,300
2016-08-19	$2.46	$2.60	$2.45	$2.53	$2.53	20,500
2016-08-18	$2.63	$2.63	$2.36	$2.45	$2.45	37,900
2016-08-17	$2.57	$2.70	$2.56	$2.60	$2.60	12,400
2016-08-16	$2.66	$2.78	$2.58	$2.58	$2.58	59,700
2016-08-15	$2.62	$2.80	$2.54	$2.65	$2.65	36,400
2016-08-12	$2.81	$2.82	$2.56	$2.62	$2.62	29,700
2016-08-11	$2.95	$2.96	$2.50	$2.79	$2.79	136,600
2016-08-10	$3.48	$3.48	$3.24	$3.30	$3.30	11,200
2016-08-09	$3.44	$3.74	$3.20	$3.50	$3.50	64,000
2016-08-08	$3.30	$3.60	$3.23	$3.55	$3.55	157,100
2016-08-05	$3.32	$3.50	$3.21	$3.27	$3.27	18,900
2016-08-04	$3.56	$3.56	$3.21	$3.30	$3.30	23,500
2016-08-03	$3.20	$3.75	$3.12	$3.62	$3.62	240,700
2016-08-02	$3.36	$3.59	$3.21	$3.30	$3.30	29,000
2016-08-01	$3.28	$3.70	$3.10	$3.57	$3.57	66,100
2016-07-29	$3.45	$3.70	$3.28	$3.33	$3.33	45,600
2016-07-28	$3.82	$3.82	$3.43	$3.68	$3.68	37,400
2016-07-27	$3.90	$3.90	$3.44	$3.72	$3.72	72,700
2016-07-26	$3.92	$3.92	$3.50	$3.69	$3.69	137,600
2016-07-25	$5.25	$5.39	$3.67	$3.91	$3.91	1,747,000
2016-07-22	$4.40	$7.75	$4.40	$5.15	$5.15	4,701,100
2016-07-21	$2.80	$3.15	$2.71	$2.89	$2.89	151,300
2016-07-20	$2.73	$2.98	$2.66	$2.98	$2.98	4,300
2016-07-19	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-07-18	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-07-15	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-07-14	$2.75	$2.80	$2.61	$2.80	$2.80	800
2016-07-13	$2.70	$2.73	$2.70	$2.73	$2.73	500
2016-07-12	$2.47	$2.79	$2.47	$2.79	$2.79	300
2016-07-11	$2.81	$2.89	$2.64	$2.71	$2.71	10,100
2016-07-08	$2.55	$2.94	$2.50	$2.89	$2.89	69,100
2016-07-07	$2.46	$2.53	$2.45	$2.53	$2.53	4,600
2016-07-06	$2.52	$2.55	$2.50	$2.55	$2.55	6,700
2016-07-05	$2.47	$2.59	$2.47	$2.59	$2.59	800
2016-07-01	$2.45	$2.53	$2.45	$2.53	$2.53	2,100
2016-06-30	$2.46	$2.53	$2.45	$2.45	$2.45	4,400
2016-06-29	$2.60	$2.60	$2.60	$2.60	$2.60	200
2016-06-28	$2.52	$2.59	$2.46	$2.51	$2.51	5,600
2016-06-27	$2.59	$2.59	$2.59	$2.59	$2.59	1,000
2016-06-24	$2.59	$2.59	$2.59	$2.59	$2.59	100
2016-06-23	$2.58	$2.60	$2.54	$2.57	$2.57	3,100
2016-06-22	$2.66	$2.66	$2.66	$2.66	$2.66	100
2016-06-21	$2.66	$2.66	$2.66	$2.66	$2.66	75
2016-06-20	$2.50	$2.66	$2.46	$2.66	$2.66	1,800
2016-06-17	$2.74	$2.74	$2.45	$2.46	$2.46	3,500
2016-06-16	$2.64	$2.70	$2.61	$2.70	$2.70	1,500
2016-06-15	$2.73	$2.73	$2.73	$2.73	$2.73	200
2016-06-14	$2.55	$2.69	$2.53	$2.69	$2.69	700
2016-06-13	$2.71	$2.75	$2.70	$2.70	$2.70	13,500
2016-06-10	$2.72	$2.73	$2.68	$2.70	$2.70	15,300
2016-06-09	$2.58	$2.62	$2.58	$2.62	$2.62	300
2016-06-08	$2.54	$2.75	$2.54	$2.67	$2.67	2,000
2016-06-07	$2.74	$2.74	$2.74	$2.74	$2.74	4
2016-06-06	$2.74	$2.74	$2.74	$2.74	$2.74	100
2016-06-03	$2.56	$2.67	$2.52	$2.67	$2.67	1,300
2016-06-02	$2.69	$2.69	$2.69	$2.69	$2.69	48
2016-06-01	$2.53	$2.70	$2.52	$2.69	$2.69	5,600
2016-05-31	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-05-27	$2.75	$2.75	$2.75	$2.75	$2.75	49
2016-05-26	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-05-25	$2.76	$2.76	$2.46	$2.75	$2.75	1,800
2016-05-24	$2.51	$2.66	$2.45	$2.66	$2.66	600
2016-05-23	$2.53	$2.66	$2.50	$2.66	$2.66	3,800
2016-05-20	$2.50	$2.52	$2.50	$2.52	$2.52	1,600
2016-05-19	$2.51	$2.51	$2.51	$2.51	$2.51	0
2016-05-18	$2.56	$2.60	$2.51	$2.51	$2.51	5,300
2016-05-17	$2.61	$2.61	$2.60	$2.60	$2.60	1,700
2016-05-16	$2.55	$2.75	$2.55	$2.67	$2.67	5,800
2016-05-13	$2.76	$2.76	$2.76	$2.76	$2.76	0
2016-05-12	$2.76	$2.76	$2.76	$2.76	$2.76	0
2016-05-11	$2.76	$2.76	$2.76	$2.76	$2.76	98
2016-05-10	$2.76	$2.76	$2.76	$2.76	$2.76	100
2016-05-09	$2.51	$2.70	$2.51	$2.70	$2.70	200
2016-05-06	$2.59	$2.59	$2.58	$2.59	$2.59	1,800
2016-05-05	$2.56	$2.72	$2.56	$2.72	$2.72	3,900
2016-05-04	$2.75	$2.75	$2.75	$2.75	$2.75	35
2016-05-03	$2.75	$2.75	$2.75	$2.75	$2.75	25
2016-05-02	$2.75	$2.75	$2.75	$2.75	$2.75	38
2016-04-29	$2.75	$2.75	$2.75	$2.75	$2.75	12
2016-04-28	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-04-27	$2.75	$2.75	$2.75	$2.75	$2.75	0
2016-04-26	$2.75	$2.75	$2.75	$2.75	$2.75	57
2016-04-25	$2.75	$2.75	$2.56	$2.75	$2.75	600
2016-04-22	$2.72	$2.72	$2.72	$2.72	$2.72	23
2016-04-21	$2.72	$2.72	$2.72	$2.72	$2.72	28
2016-04-20	$2.72	$2.72	$2.72	$2.72	$2.72	100
2016-04-19	$2.57	$2.57	$2.56	$2.56	$2.56	400
2016-04-18	$2.66	$2.66	$2.66	$2.66	$2.66	1,900
2016-04-15	$2.74	$2.74	$2.74	$2.74	$2.74	0
2016-04-14	$2.50	$2.76	$2.50	$2.74	$2.74	600
2016-04-13	$2.50	$2.78	$2.36	$2.66	$2.66	9,000
2016-04-12	$2.61	$2.78	$2.40	$2.50	$2.50	11,700
2016-04-11	$2.70	$2.77	$2.70	$2.77	$2.77	200
2016-04-08	$2.78	$2.78	$2.78	$2.78	$2.78	0
2016-04-07	$2.78	$2.78	$2.78	$2.78	$2.78	0
2016-04-06	$2.78	$2.78	$2.78	$2.78	$2.78	0
2016-04-05	$2.78	$2.78	$2.78	$2.78	$2.78	4
2016-04-04	$2.78	$2.78	$2.78	$2.78	$2.78	0
2016-04-01	$2.78	$2.78	$2.78	$2.78	$2.78	0
2016-03-31	$2.64	$2.78	$2.62	$2.78	$2.78	1,100
2016-03-30	$2.62	$2.76	$2.62	$2.76	$2.76	700
2016-03-29	$2.61	$2.78	$2.61	$2.78	$2.78	4,100
2016-03-28	$2.62	$2.77	$2.62	$2.77	$2.77	1,400
2016-03-24	$2.77	$2.77	$2.77	$2.77	$2.77	100
2016-03-23	$2.79	$2.79	$2.61	$2.65	$2.65	2,800
2016-03-22	$2.79	$2.79	$2.79	$2.79	$2.79	100
2016-03-21	$2.80	$2.80	$2.80	$2.80	$2.80	0
2016-03-18	$2.65	$2.80	$2.65	$2.80	$2.80	1,200
2016-03-17	$2.94	$2.94	$2.94	$2.94	$2.94	0
2016-03-16	$2.94	$2.94	$2.94	$2.94	$2.94	1
2016-03-15	$2.90	$2.94	$2.67	$2.94	$2.94	1,100
2016-03-14	$2.65	$2.90	$2.65	$2.90	$2.90	700
2016-03-11	$2.66	$2.87	$2.62	$2.70	$2.70	1,500
2016-03-10	$2.88	$2.88	$2.88	$2.88	$2.88	100
2016-03-09	$2.87	$2.87	$2.87	$2.87	$2.87	100
2016-03-08	$2.61	$2.87	$2.61	$2.81	$2.81	4,900
2016-03-07	$2.99	$2.99	$2.99	$2.99	$2.99	13
2016-03-04	$2.99	$2.99	$2.99	$2.99	$2.99	100
2016-03-03	$2.92	$2.95	$2.92	$2.95	$2.95	400
2016-03-02	$3.00	$3.00	$2.69	$2.94	$2.94	3,700
2016-03-01	$2.66	$2.97	$2.65	$2.97	$2.97	1,600
2016-02-29	$2.50	$2.66	$2.50	$2.61	$2.61	900
2016-02-26	$2.62	$2.62	$2.62	$2.62	$2.62	1,700
2016-02-25	$2.61	$2.67	$2.60	$2.67	$2.67	4,100
2016-02-24	$2.60	$2.67	$2.59	$2.67	$2.67	5,100
2016-02-23	$2.68	$2.68	$2.43	$2.58	$2.58	900
2016-02-22	$2.69	$2.69	$2.69	$2.69	$2.69	100
2016-02-19	$2.60	$2.70	$2.41	$2.58	$2.58	11,700
2016-02-18	$2.58	$2.59	$2.56	$2.56	$2.56	1,300
2016-02-17	$2.60	$2.60	$2.60	$2.60	$2.60	100
2016-02-16	$2.69	$2.69	$2.52	$2.67	$2.67	1,800
2016-02-12	$2.69	$2.69	$2.69	$2.69	$2.69	0
2016-02-11	$2.69	$2.69	$2.51	$2.69	$2.69	600
2016-02-10	$2.77	$2.78	$2.77	$2.77	$2.77	2,000
2016-02-09	$2.75	$2.76	$2.51	$2.75	$2.75	2,100
2016-02-08	$2.90	$2.90	$2.90	$2.90	$2.90	11
2016-02-05	$2.64	$2.90	$2.56	$2.90	$2.90	1,600
2016-02-04	$2.55	$2.86	$2.55	$2.86	$2.86	200
2016-02-03	$2.89	$2.90	$2.69	$2.90	$2.90	2,400
2016-02-02	$2.92	$2.92	$2.89	$2.89	$2.89	300
2016-02-01	$2.90	$2.92	$2.89	$2.92	$2.92	500
2016-01-29	$2.95	$2.95	$2.89	$2.89	$2.89	2,300
2016-01-28	$2.90	$2.90	$2.90	$2.90	$2.90	100
2016-01-27	$2.90	$3.00	$2.89	$3.00	$3.00	4,100
2016-01-26	$3.01	$3.01	$3.01	$3.01	$3.01	2
2016-01-25	$3.01	$3.01	$3.01	$3.01	$3.01	25
2016-01-22	$2.89	$3.01	$2.89	$3.01	$3.01	700
2016-01-21	$3.01	$3.01	$3.01	$3.01	$3.01	0
2016-01-20	$2.89	$3.01	$2.89	$3.01	$3.01	2,600
2016-01-19	$3.05	$3.05	$3.05	$3.05	$3.05	61
2016-01-15	$3.02	$3.08	$2.89	$3.05	$3.05	2,100
2016-01-14	$2.91	$2.99	$2.90	$2.93	$2.93	1,400
2016-01-13	$3.02	$3.02	$2.90	$2.91	$2.91	500
2016-01-12	$3.02	$3.02	$2.90	$2.90	$2.90	200
2016-01-11	$3.05	$3.05	$2.88	$3.01	$3.01	2,700
2016-01-08	$2.90	$3.05	$2.88	$2.96	$2.96	1,600
2016-01-07	$2.98	$2.98	$2.85	$2.97	$2.97	3,400
2016-01-06	$3.12	$3.12	$3.12	$3.12	$3.12	200
2016-01-05	$3.11	$3.11	$3.11	$3.11	$3.11	100
2016-01-04	$3.03	$3.17	$2.95	$3.10	$3.10	1,400
2015-12-31	$2.97	$3.03	$2.97	$3.03	$3.03	2,700
2015-12-30	$2.84	$2.98	$2.81	$2.98	$2.98	6,500
2015-12-29	$2.85	$2.90	$2.82	$2.85	$2.85	9,200
2015-12-28	$2.96	$2.96	$2.77	$2.93	$2.93	7,300
2015-12-24	$3.03	$3.03	$2.90	$3.00	$3.00	700
2015-12-23	$2.90	$3.01	$2.90	$2.99	$2.99	3,000
2015-12-22	$3.08	$3.08	$2.89	$2.94	$2.94	1,900
2015-12-21	$2.85	$3.08	$2.80	$3.08	$3.08	6,800
2015-12-18	$3.12	$3.12	$2.95	$2.95	$2.95	700
2015-12-17	$2.85	$3.12	$2.85	$2.96	$2.96	3,800
2015-12-16	$3.19	$3.19	$2.98	$2.98	$2.98	2,600
2015-12-15	$2.61	$3.15	$2.51	$3.15	$3.15	11,600
2015-12-14	$2.78	$2.87	$2.66	$2.67	$2.67	11,700
2015-12-11	$3.40	$3.40	$2.71	$2.86	$2.86	28,100
2015-12-10	$3.70	$3.70	$3.06	$3.20	$3.20	3,500
2015-12-09	$3.14	$3.30	$3.11	$3.20	$3.20	6,500
2015-12-08	$3.25	$3.74	$3.16	$3.29	$3.29	4,900
2015-12-07	$4.00	$4.00	$3.25	$3.30	$3.30	24,800
2015-12-04	$4.28	$4.50	$3.78	$4.22	$4.22	20,600
2015-12-03	$3.69	$4.49	$3.60	$4.20	$4.20	37,900
2015-12-02	$3.25	$3.90	$3.25	$3.66	$3.66	31,400
2015-12-01	$3.25	$3.25	$3.22	$3.22	$3.22	3,700
2015-11-30	$3.17	$3.25	$3.17	$3.25	$3.25	2,400
2015-11-27	$3.41	$3.41	$3.25	$3.25	$3.25	2,600
2015-11-25	$3.20	$3.40	$3.15	$3.24	$3.24	700
2015-11-24	$3.23	$3.25	$3.11	$3.25	$3.25	5,800
2015-11-23	$3.30	$3.30	$2.97	$3.24	$3.24	7,500
2015-11-20	$3.65	$3.65	$3.65	$3.65	$3.65	7
2015-11-19	$3.41	$3.65	$3.41	$3.65	$3.65	1,400
2015-11-18	$3.76	$3.76	$3.76	$3.76	$3.76	400
2015-11-17	$3.88	$3.88	$3.76	$3.85	$3.85	1,300
2015-11-16	$3.55	$3.76	$3.55	$3.76	$3.76	7,800
2015-11-13	$3.89	$3.90	$3.55	$3.72	$3.72	27,200
2015-11-12	$2.99	$2.99	$2.99	$2.99	$2.99	3,400
2015-11-11	$3.00	$3.00	$2.87	$2.99	$2.99	6,200
2015-11-10	$2.97	$2.97	$2.97	$2.97	$2.97	24
2015-11-09	$2.98	$2.98	$2.97	$2.97	$2.97	1,300
2015-11-06	$2.99	$2.99	$2.99	$2.99	$2.99	41
2015-11-05	$2.99	$2.99	$2.99	$2.99	$2.99	0
2015-11-04	$2.99	$2.99	$2.99	$2.99	$2.99	1,100
2015-11-03	$2.75	$2.95	$2.70	$2.94	$2.94	18,300
2015-11-02	$2.80	$2.85	$2.80	$2.85	$2.85	1,600
2015-10-30	$2.89	$2.98	$2.75	$2.76	$2.76	7,600
2015-10-29	$2.70	$2.89	$2.70	$2.89	$2.89	600
2015-10-28	$2.89	$2.89	$2.89	$2.89	$2.89	52
2015-10-27	$2.89	$2.89	$2.89	$2.89	$2.89	35
2015-10-26	$2.89	$2.89	$2.89	$2.89	$2.89	42
2015-10-23	$2.89	$2.89	$2.89	$2.89	$2.89	0
2015-10-22	$2.89	$2.89	$2.89	$2.89	$2.89	200
2015-10-21	$2.90	$2.90	$2.85	$2.88	$2.88	1,200
2015-10-20	$2.77	$2.90	$2.70	$2.70	$2.70	500
2015-10-19	$2.79	$2.79	$2.79	$2.79	$2.79	17
2015-10-16	$2.73	$2.79	$2.73	$2.79	$2.79	2,100
2015-10-15	$2.67	$2.74	$2.66	$2.74	$2.74	1,800
2015-10-14	$2.74	$2.74	$2.74	$2.74	$2.74	133
2015-10-13	$2.77	$2.77	$2.73	$2.74	$2.74	4,000
2015-10-12	$2.67	$2.80	$2.66	$2.67	$2.67	5,100
2015-10-09	$2.81	$2.81	$2.70	$2.74	$2.74	1,000
2015-10-08	$2.66	$2.85	$2.66	$2.66	$2.66	3,500
2015-10-07	$2.68	$2.90	$2.67	$2.67	$2.67	5,500
2015-10-06	$2.68	$2.89	$2.68	$2.89	$2.89	500
2015-10-05	$2.70	$2.87	$2.68	$2.87	$2.87	400
2015-10-02	$2.67	$2.88	$2.67	$2.88	$2.88	200
2015-10-01	$2.86	$2.86	$2.69	$2.86	$2.86	4,200
2015-09-30	$2.66	$2.85	$2.66	$2.85	$2.85	600
2015-09-29	$2.86	$2.86	$2.86	$2.86	$2.86	200
2015-09-28	$2.68	$2.87	$2.68	$2.87	$2.87	400
2015-09-25	$2.91	$2.91	$2.72	$2.72	$2.72	400
2015-09-24	$2.85	$2.85	$2.85	$2.85	$2.85	60
2015-09-23	$2.66	$2.85	$2.66	$2.85	$2.85	300
2015-09-22	$2.64	$2.90	$2.64	$2.90	$2.90	800
2015-09-21	$2.91	$2.91	$2.75	$2.75	$2.75	400
2015-09-18	$2.85	$2.91	$2.66	$2.85	$2.85	3,300
2015-09-17	$2.67	$2.98	$2.65	$2.96	$2.96	1,100
2015-09-16	$3.06	$3.06	$2.67	$2.67	$2.67	200
2015-09-15	$2.77	$2.91	$2.40	$2.88	$2.88	11,200
2015-09-14	$2.76	$2.99	$2.76	$2.82	$2.82	2,100
2015-09-11	$3.06	$3.07	$3.05	$3.05	$3.05	3,300
2015-09-10	$3.06	$3.19	$3.06	$3.19	$3.19	1,300
2015-09-09	$3.06	$3.21	$3.06	$3.07	$3.07	600
2015-09-08	$3.12	$3.25	$3.06	$3.08	$3.08	2,700

Technical Communications Corp (TCCO) News Headlines

Recent Technical Communications Corp (TCCO) News

Similar Companies to Technical Communications Corp (TCCO) in the Communication Equipment Industry

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

Technical Communications Corp (TCCO) Exchange: NASDAQ