Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY) Stock Profile

Data as of May 2, 2025

$3.96 ($-0.02) -0.63%

Telecom Italia S.p.A. ADR (Representing 10 ) - Daily Information

Click for more stock information on Telecom Italia S.p.A. ADR (Representing 10 ).

Daily Information	Data
Date	May 2, 2025
Open	$3.94
Previous Close	$3.96
High	$3.96
Low	$3.94
Adjusted Open	$3.94
Previous Adjusted Close	$3.96
Adjusted High	$3.96
Adjusted Low	$3.94

Invest in Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Key People Telecom Italia S.p.A. ADR (Representing 10 )

Employee	Position
Luigi Gubitosi	Chief Executive Officer & Executive Director
Stefano Siragusa	Chief Operations Officer
Giovanni Ronca	Chief Financial Officer
Michele Gamberini	Chief Technology & Information Officer
Herculano Aníbal Alves	Chief Technology Officer
Federico Rigoni	Chief Revenue Officer
Francesco de Leo	Managing Director
Carlo Nardello	Chief Strategy & Transformation Officer
Flavia Maria Bittencourt	Vice President-Group Planning & Control
Sabrina di Bartolomeo	Vice President-Planning & Control
Roberto Mazzilli	Head-Information Technology & Security Compliance
Giovanni Leone	Group Compliance Officer
Elisabetta Romano	Chief Innovation & Partnership Officer
Franck Cadoret	Director
Maurizio Carli	Non-Executive Director
Luca de Meo	Director
Arnaud Roy de Puyfontaine	Director
Gianfranco Cariola	Head-Audit Department
Agostino Nuzzolo	Secretary, General Counsel, EVP-Legal & Tax
Carola Bardelli	Head-Investor Relations
Luciano Sale	Head-Human Resources & Organizational Development
Giovanni Moglia	Chief Regulatory Affairs Officer
Salvatore Rossi	Chairman
Marella Moretti	Independent Director
Michele Valensise	Independent Director
Giuseppina Capaldo	Independent Director
Alfredo Altavilla	Independent Director
Massimo Ferrari	Independent Director
Paola Bonomo	Independent Non-Executive Director
Maria Elena Costanza Cappello	Independent Director
Lucia Morselli	Independent Director
Dante Roscini	Lead Independent Director
Rocco Sabelli	Independent Director
Paola Giannotti de Ponti	Independent Director

Historical Stock Data for Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$3.94	$3.96	$3.94	$3.96	$3.96	6,210
2025-05-01	$3.91	$3.98	$3.89	$3.98	$3.98	6,048
2025-04-30	$3.88	$3.91	$3.88	$3.91	$3.91	10,503
2025-04-29	$3.90	$3.94	$3.89	$3.92	$3.92	22,136
2025-04-28	$3.83	$3.84	$3.82	$3.84	$3.84	630
2025-04-25	$3.79	$3.82	$3.79	$3.80	$3.80	5,298
2025-04-24	$3.78	$3.80	$3.78	$3.80	$3.80	6,243
2025-04-23	$3.68	$3.75	$3.68	$3.75	$3.75	4,913
2025-04-22	$3.70	$3.74	$3.70	$3.71	$3.71	7,000
2025-04-21	$3.50	$3.61	$3.44	$3.61	$3.61	1,505
2025-04-17	$3.60	$3.65	$3.60	$3.65	$3.65	37,196
2025-04-16	$3.59	$3.60	$3.55	$3.55	$3.55	49,427
2025-04-15	$3.55	$3.55	$3.50	$3.52	$3.52	4,045
2025-04-14	$3.52	$3.52	$3.51	$3.51	$3.51	1,194
2025-04-11	$3.33	$3.40	$3.27	$3.39	$3.39	10,867
2025-04-10	$3.24	$3.32	$3.24	$3.28	$3.28	4,854
2025-04-09	$2.99	$3.22	$2.99	$3.14	$3.14	26,864
2025-04-08	$3.06	$3.06	$2.92	$2.96	$2.96	9,797
2025-04-07	$3.05	$3.10	$3.01	$3.04	$3.04	35,830
2025-04-04	$3.25	$3.27	$3.19	$3.19	$3.19	14,477
2025-04-03	$3.47	$3.49	$3.46	$3.47	$3.47	3,860
2025-04-02	$3.36	$3.39	$3.36	$3.39	$3.39	3,870
2025-04-01	$3.36	$3.40	$3.36	$3.39	$3.39	70,629
2025-03-31	$3.25	$3.34	$3.25	$3.34	$3.34	2,690
2025-03-28	$3.38	$3.38	$3.32	$3.32	$3.32	7,144
2025-03-27	$3.30	$3.36	$3.30	$3.36	$3.36	4,179
2025-03-26	$3.17	$3.17	$3.17	$3.17	$3.17	325
2025-03-25	$3.15	$3.18	$3.12	$3.16	$3.16	4,967
2025-03-24	$3.13	$3.17	$3.13	$3.17	$3.17	3,545
2025-03-21	$3.10	$3.10	$3.08	$3.08	$3.08	6,963
2025-03-20	$3.03	$3.09	$3.03	$3.09	$3.09	6,738
2025-03-19	$3.11	$3.12	$3.10	$3.10	$3.10	9,920
2025-03-18	$3.13	$3.16	$3.11	$3.14	$3.14	35,045
2025-03-17	$3.19	$3.21	$3.19	$3.19	$3.19	2,922
2025-03-14	$3.17	$3.18	$3.17	$3.17	$3.17	27,103
2025-03-13	$2.98	$3.00	$2.96	$2.96	$2.96	10,996
2025-03-12	$2.94	$2.94	$2.91	$2.93	$2.93	1,332
2025-03-11	$2.89	$2.91	$2.87	$2.89	$2.89	7,582
2025-03-10	$2.91	$2.91	$2.89	$2.90	$2.90	1,921
2025-03-07	$2.90	$2.96	$2.90	$2.92	$2.92	9,258
2025-03-06	$2.84	$2.84	$2.77	$2.77	$2.77	4,442
2025-03-05	$2.74	$2.79	$2.72	$2.72	$2.72	58,026
2025-03-04	$2.70	$2.73	$2.66	$2.66	$2.66	8,815
2025-03-03	$2.80	$2.81	$2.75	$2.80	$2.80	24,930
2025-02-28	$2.75	$2.76	$2.71	$2.74	$2.74	20,908
2025-02-27	$2.74	$2.75	$2.73	$2.73	$2.73	2,546
2025-02-26	$2.79	$2.80	$2.76	$2.80	$2.80	6,999
2025-02-25	$2.80	$2.82	$2.79	$2.82	$2.82	18,831
2025-02-24	$2.79	$2.79	$2.78	$2.79	$2.79	4,563
2025-02-21	$2.81	$2.81	$2.77	$2.79	$2.79	8,650
2025-02-20	$2.79	$2.81	$2.79	$2.79	$2.79	1,021
2025-02-19	$2.86	$2.86	$2.80	$2.83	$2.83	14,051
2025-02-18	$2.87	$2.90	$2.86	$2.86	$2.86	20,847
2025-02-14	$2.87	$2.87	$2.82	$2.82	$2.82	6,760
2025-02-13	$3.10	$3.10	$3.05	$3.07	$3.07	3,047
2025-02-12	$3.11	$3.17	$3.11	$3.11	$3.11	10,882
2025-02-11	$3.09	$3.12	$3.07	$3.10	$3.10	8,844
2025-02-10	$3.07	$3.09	$3.06	$3.07	$3.07	9,068
2025-02-07	$3.06	$3.06	$3.03	$3.05	$3.05	29,227
2025-02-06	$2.85	$2.88	$2.85	$2.88	$2.88	1,731
2025-02-05	$2.83	$2.85	$2.79	$2.82	$2.82	21,164
2025-02-04	$2.77	$2.79	$2.76	$2.79	$2.79	7,668
2025-02-03	$2.71	$2.72	$2.71	$2.71	$2.71	7,103
2025-01-31	$2.70	$2.72	$2.68	$2.68	$2.68	5,677
2025-01-30	$2.74	$2.75	$2.70	$2.73	$2.73	21,262
2025-01-29	$2.71	$2.73	$2.71	$2.73	$2.73	6,202
2025-01-28	$2.75	$2.77	$2.72	$2.76	$2.76	7,179
2025-01-27	$2.68	$2.68	$2.65	$2.65	$2.65	3,685
2025-01-24	$2.62	$2.63	$2.62	$2.62	$2.62	12,829
2025-01-23	$2.64	$2.66	$2.64	$2.64	$2.64	10,364
2025-01-22	$2.65	$2.66	$2.58	$2.58	$2.58	5,912
2025-01-21	$2.63	$2.65	$2.63	$2.64	$2.64	5,267
2025-01-17	$2.63	$2.65	$2.63	$2.65	$2.65	1,059
2025-01-16	$2.62	$2.64	$2.61	$2.63	$2.63	6,816
2025-01-15	$2.61	$2.62	$2.60	$2.62	$2.62	8,532
2025-01-14	$2.62	$2.63	$2.60	$2.63	$2.63	11,183
2025-01-13	$2.55	$2.57	$2.55	$2.56	$2.56	6,076
2025-01-10	$2.57	$2.58	$2.53	$2.58	$2.58	25,679
2025-01-08	$2.62	$2.64	$2.60	$2.62	$2.62	10,550
2025-01-07	$2.56	$2.59	$2.56	$2.57	$2.57	18,586
2025-01-06	$2.48	$2.50	$2.47	$2.49	$2.49	10,963
2025-01-03	$2.45	$2.47	$2.45	$2.46	$2.46	18,900
2025-01-02	$2.51	$2.53	$2.49	$2.50	$2.50	8,393
2024-12-31	$2.48	$2.52	$2.43	$2.49	$2.49	44,242
2024-12-30	$2.49	$2.54	$2.48	$2.52	$2.52	16,928
2024-12-27	$2.49	$2.51	$2.49	$2.51	$2.51	6,424
2024-12-26	$2.46	$2.50	$2.45	$2.49	$2.49	18,926
2024-12-24	$2.48	$2.48	$2.40	$2.40	$2.40	2,934
2024-12-23	$2.47	$2.50	$2.47	$2.49	$2.49	11,312
2024-12-20	$2.45	$2.50	$2.44	$2.45	$2.45	10,077
2024-12-19	$2.60	$2.62	$2.53	$2.57	$2.57	37,926
2024-12-18	$2.82	$2.84	$2.73	$2.73	$2.73	7,712
2024-12-17	$2.82	$2.85	$2.82	$2.83	$2.83	5,383
2024-12-16	$2.69	$2.86	$2.69	$2.82	$2.82	24,270
2024-12-13	$2.69	$2.69	$2.64	$2.68	$2.68	1,764
2024-12-12	$2.60	$2.62	$2.59	$2.61	$2.61	74,394
2024-12-11	$2.57	$2.58	$2.57	$2.57	$2.57	11,255
2024-12-10	$2.51	$2.51	$2.50	$2.51	$2.51	27,480
2024-12-09	$2.51	$2.53	$2.50	$2.52	$2.52	10,033
2024-12-06	$2.47	$2.49	$2.47	$2.49	$2.49	5,482
2024-12-05	$2.46	$2.46	$2.44	$2.46	$2.46	15,400
2024-12-04	$2.36	$2.36	$2.32	$2.32	$2.32	15,747
2024-12-03	$2.30	$2.32	$2.29	$2.29	$2.29	3,658
2024-12-02	$2.29	$2.31	$2.27	$2.31	$2.31	19,439
2024-11-29	$2.33	$2.37	$2.33	$2.37	$2.37	25,545
2024-11-27	$2.42	$2.42	$2.40	$2.42	$2.42	8,823
2024-11-26	$2.41	$2.42	$2.35	$2.38	$2.38	35,515
2024-11-25	$2.40	$2.44	$2.40	$2.44	$2.44	67,728
2024-11-22	$2.36	$2.38	$2.34	$2.35	$2.35	7,365
2024-11-21	$2.34	$2.37	$2.34	$2.35	$2.35	10,343
2024-11-20	$2.41	$2.42	$2.40	$2.40	$2.40	25,018
2024-11-19	$2.36	$2.38	$2.36	$2.37	$2.37	31,851
2024-11-18	$2.44	$2.48	$2.44	$2.46	$2.46	8,527
2024-11-15	$2.45	$2.45	$2.40	$2.40	$2.40	9,266
2024-11-14	$2.43	$2.45	$2.40	$2.40	$2.40	33,049
2024-11-13	$2.24	$2.33	$2.19	$2.26	$2.26	22,708
2024-11-12	$2.30	$2.30	$2.24	$2.27	$2.27	18,009
2024-11-11	$2.35	$2.37	$2.34	$2.34	$2.34	11,620
2024-11-08	$2.38	$2.38	$2.33	$2.35	$2.35	13,238
2024-11-07	$2.41	$2.42	$2.37	$2.41	$2.41	17,314
2024-11-06	$2.36	$2.38	$2.34	$2.35	$2.35	20,106
2024-11-05	$2.45	$2.47	$2.43	$2.47	$2.47	8,293
2024-11-04	$2.49	$2.49	$2.45	$2.45	$2.45	2,558
2024-11-01	$2.49	$2.49	$2.47	$2.48	$2.48	6,251
2024-10-31	$2.46	$2.49	$2.46	$2.47	$2.47	7,897
2024-10-30	$2.50	$2.52	$2.50	$2.51	$2.51	8,164
2024-10-29	$2.54	$2.54	$2.51	$2.51	$2.51	3,726
2024-10-28	$2.54	$2.55	$2.53	$2.55	$2.55	3,885
2024-10-25	$2.55	$2.55	$2.53	$2.53	$2.53	6,154
2024-10-24	$2.56	$2.57	$2.55	$2.56	$2.56	3,764
2024-10-23	$2.56	$2.58	$2.54	$2.54	$2.54	5,724
2024-10-22	$2.63	$2.65	$2.63	$2.63	$2.63	3,630
2024-10-21	$2.68	$2.68	$2.66	$2.67	$2.67	4,275
2024-10-18	$2.69	$2.70	$2.68	$2.69	$2.69	3,944
2024-10-17	$2.69	$2.70	$2.67	$2.67	$2.67	8,169
2024-10-16	$2.69	$2.69	$2.67	$2.69	$2.69	25,340
2024-10-15	$2.64	$2.65	$2.58	$2.64	$2.64	2,388
2024-10-14	$2.59	$2.59	$2.57	$2.57	$2.57	2,731
2024-10-11	$2.60	$2.60	$2.56	$2.56	$2.56	2,948
2024-10-10	$2.71	$2.71	$2.69	$2.69	$2.69	1,878
2024-10-09	$2.74	$2.75	$2.73	$2.75	$2.75	2,515
2024-10-08	$2.71	$2.73	$2.70	$2.73	$2.73	4,050
2024-10-07	$2.74	$2.74	$2.72	$2.72	$2.72	775
2024-10-04	$2.76	$2.76	$2.75	$2.76	$2.76	1,650
2024-10-03	$2.69	$2.73	$2.69	$2.72	$2.72	11,938
2024-10-02	$2.67	$2.73	$2.63	$2.72	$2.72	16,756
2024-10-01	$2.68	$2.68	$2.65	$2.65	$2.65	23,276
2024-09-30	$2.76	$2.77	$2.72	$2.72	$2.72	3,618
2024-09-27	$2.69	$2.73	$2.66	$2.66	$2.66	2,010
2024-09-26	$2.68	$2.69	$2.67	$2.69	$2.69	6,512
2024-09-25	$2.66	$2.66	$2.61	$2.61	$2.61	5,378
2024-09-24	$2.67	$2.68	$2.67	$2.67	$2.67	5,565
2024-09-23	$2.65	$2.65	$2.63	$2.63	$2.63	7,895
2024-09-20	$2.71	$2.71	$2.62	$2.64	$2.64	30,862
2024-09-19	$2.79	$2.81	$2.78	$2.81	$2.81	1,408
2024-09-18	$2.76	$2.88	$2.75	$2.88	$2.88	7,316
2024-09-17	$2.73	$2.73	$2.68	$2.73	$2.73	3,103
2024-09-16	$2.71	$2.75	$2.71	$2.72	$2.72	2,634
2024-09-13	$2.65	$2.68	$2.65	$2.68	$2.68	3,160
2024-09-12	$2.59	$2.62	$2.57	$2.61	$2.61	6,202
2024-09-11	$2.43	$2.46	$2.42	$2.43	$2.43	16,432
2024-09-10	$2.44	$2.48	$2.43	$2.46	$2.46	14,541
2024-09-09	$2.51	$2.51	$2.48	$2.51	$2.51	8,578
2024-09-06	$2.51	$2.53	$2.51	$2.51	$2.51	3,036
2024-09-05	$2.58	$2.59	$2.58	$2.59	$2.59	10,127
2024-09-04	$2.53	$2.54	$2.53	$2.53	$2.53	15,133
2024-09-03	$2.50	$2.50	$2.46	$2.47	$2.47	3,176
2024-08-30	$2.58	$2.60	$2.58	$2.58	$2.58	6,556
2024-08-29	$2.56	$2.57	$2.54	$2.56	$2.56	6,096
2024-08-28	$2.61	$2.61	$2.58	$2.58	$2.58	26,390
2024-08-27	$2.57	$2.64	$2.56	$2.59	$2.59	5,195
2024-08-26	$2.56	$2.65	$2.56	$2.61	$2.61	4,410
2024-08-23	$2.51	$2.61	$2.51	$2.61	$2.61	646
2024-08-22	$2.49	$2.58	$2.48	$2.49	$2.49	4,644
2024-08-21	$2.54	$2.55	$2.49	$2.49	$2.49	4,067
2024-08-20	$2.55	$2.56	$2.51	$2.56	$2.56	4,116
2024-08-19	$2.52	$2.57	$2.52	$2.57	$2.57	16,812
2024-08-16	$2.43	$2.45	$2.39	$2.39	$2.39	8,146
2024-08-15	$2.35	$2.45	$2.35	$2.35	$2.35	11,871
2024-08-14	$2.39	$2.43	$2.39	$2.42	$2.42	10,861
2024-08-13	$2.34	$2.35	$2.32	$2.34	$2.34	10,371
2024-08-12	$2.37	$2.38	$2.35	$2.36	$2.36	24,227
2024-08-09	$2.35	$2.39	$2.31	$2.31	$2.31	26,894
2024-08-08	$2.30	$2.32	$2.30	$2.31	$2.31	39,996
2024-08-07	$2.31	$2.34	$2.29	$2.29	$2.29	27,800
2024-08-06	$2.27	$2.29	$2.26	$2.27	$2.27	23,745
2024-08-05	$2.23	$2.28	$2.22	$2.24	$2.24	35,015
2024-08-02	$2.37	$2.37	$2.31	$2.34	$2.34	8,335
2024-08-01	$2.44	$2.44	$2.40	$2.40	$2.40	7,430
2024-07-31	$2.42	$2.45	$2.37	$2.37	$2.37	19,538
2024-07-30	$2.44	$2.45	$2.43	$2.45	$2.45	6,968
2024-07-29	$2.43	$2.43	$2.42	$2.43	$2.43	12,903
2024-07-26	$2.43	$2.45	$2.42	$2.43	$2.43	2,187
2024-07-25	$2.42	$2.43	$2.38	$2.40	$2.40	9,771
2024-07-24	$2.42	$2.42	$2.37	$2.40	$2.40	17,003
2024-07-23	$2.41	$2.41	$2.39	$2.39	$2.39	10,726
2024-07-22	$2.53	$2.53	$2.48	$2.48	$2.48	3,868
2024-07-19	$2.60	$2.61	$2.59	$2.61	$2.61	3,584
2024-07-18	$2.63	$2.63	$2.61	$2.62	$2.62	6,441
2024-07-17	$2.58	$2.58	$2.57	$2.58	$2.58	5,027
2024-07-16	$2.52	$2.57	$2.52	$2.55	$2.55	6,544
2024-07-15	$2.53	$2.56	$2.53	$2.55	$2.55	4,246
2024-07-12	$2.56	$2.58	$2.55	$2.56	$2.56	27,973
2024-07-11	$2.52	$2.58	$2.52	$2.55	$2.55	12,680
2024-07-10	$2.51	$2.53	$2.50	$2.51	$2.51	51,817
2024-07-09	$2.39	$2.42	$2.37	$2.38	$2.38	3,558
2024-07-08	$2.43	$2.44	$2.40	$2.40	$2.40	7,906
2024-07-05	$2.50	$2.51	$2.42	$2.45	$2.45	15,664
2024-07-03	$2.46	$2.47	$2.45	$2.45	$2.45	2,655
2024-07-02	$2.40	$2.44	$2.40	$2.43	$2.43	66,844
2024-07-01	$2.39	$2.39	$2.34	$2.34	$2.34	45,671
2024-06-28	$2.36	$2.36	$2.34	$2.35	$2.35	11,597
2024-06-27	$2.36	$2.36	$2.34	$2.35	$2.35	34,957
2024-06-26	$2.35	$2.36	$2.33	$2.35	$2.35	46,389
2024-06-25	$2.37	$2.37	$2.33	$2.35	$2.35	50,259
2024-06-24	$2.42	$2.44	$2.42	$2.43	$2.43	19,715
2024-06-21	$2.36	$2.36	$2.34	$2.34	$2.34	29,499
2024-06-20	$2.40	$2.41	$2.38	$2.41	$2.41	45,759
2024-06-18	$2.42	$2.42	$2.40	$2.40	$2.40	93,255
2024-06-17	$2.37	$2.40	$2.35	$2.36	$2.36	2,156,497
2024-06-14	$2.33	$2.34	$2.33	$2.33	$2.33	921,534
2024-06-13	$2.37	$2.38	$2.35	$2.35	$2.35	81,754
2024-06-12	$2.38	$2.39	$2.36	$2.37	$2.37	18,322
2024-06-11	$2.39	$2.40	$2.38	$2.38	$2.38	25,532
2024-06-10	$2.43	$2.44	$2.43	$2.44	$2.44	12,179
2024-06-07	$2.53	$2.53	$2.46	$2.51	$2.51	10,901
2024-06-06	$2.55	$2.56	$2.54	$2.55	$2.55	10,126
2024-06-05	$2.59	$2.59	$2.56	$2.57	$2.57	6,438
2024-06-04	$2.64	$2.66	$2.62	$2.65	$2.65	13,414
2024-06-03	$2.69	$2.71	$2.69	$2.71	$2.71	12,921
2024-05-31	$2.54	$2.59	$2.52	$2.58	$2.58	46,659
2024-05-30	$2.44	$2.70	$2.42	$2.70	$2.70	28,386
2024-05-29	$2.63	$2.63	$2.55	$2.56	$2.56	31,834
2024-05-28	$2.67	$2.69	$2.64	$2.66	$2.66	5,492
2024-05-24	$2.60	$2.64	$2.60	$2.61	$2.61	20,279
2024-05-23	$2.62	$2.65	$2.59	$2.60	$2.60	46,805
2024-05-22	$2.61	$2.63	$2.60	$2.61	$2.61	51,349
2024-05-21	$2.63	$2.63	$2.61	$2.62	$2.62	11,616
2024-05-20	$2.65	$2.65	$2.63	$2.65	$2.65	17,350
2024-05-17	$2.60	$2.64	$2.60	$2.62	$2.62	11,989
2024-05-16	$2.60	$2.63	$2.60	$2.60	$2.60	33,130
2024-05-15	$2.62	$2.62	$2.58	$2.59	$2.59	16,886
2024-05-14	$2.51	$2.53	$2.51	$2.53	$2.53	22,804
2024-05-13	$2.45	$2.48	$2.45	$2.47	$2.47	13,842
2024-05-10	$2.40	$2.41	$2.37	$2.39	$2.39	12,777
2024-05-09	$2.39	$2.39	$2.37	$2.37	$2.37	28,805
2024-05-08	$2.36	$2.36	$2.32	$2.33	$2.33	18,535
2024-05-07	$2.37	$2.38	$2.37	$2.38	$2.38	33,538
2024-05-06	$2.39	$2.40	$2.38	$2.39	$2.39	7,918
2024-05-03	$2.40	$2.41	$2.38	$2.40	$2.40	34,941
2024-05-02	$2.31	$2.34	$2.31	$2.34	$2.34	17,817
2024-05-01	$2.33	$2.35	$2.30	$2.35	$2.35	5,269
2024-04-30	$2.33	$2.34	$2.31	$2.32	$2.32	69,468
2024-04-29	$2.37	$2.41	$2.35	$2.36	$2.36	67,234
2024-04-26	$2.33	$2.34	$2.32	$2.32	$2.32	40,779
2024-04-25	$2.31	$2.35	$2.31	$2.35	$2.35	47,833
2024-04-24	$2.35	$2.37	$2.34	$2.37	$2.37	24,041
2024-04-23	$2.42	$2.42	$2.38	$2.41	$2.41	142,725
2024-04-22	$2.33	$2.38	$2.32	$2.35	$2.35	45,161
2024-04-19	$2.30	$2.32	$2.28	$2.32	$2.32	10,953
2024-04-18	$2.28	$2.30	$2.27	$2.29	$2.29	37,436
2024-04-17	$2.36	$2.37	$2.30	$2.35	$2.35	43,565
2024-04-16	$2.32	$2.35	$2.31	$2.35	$2.35	65,986
2024-04-15	$2.36	$2.37	$2.34	$2.36	$2.36	252,175
2024-04-12	$2.41	$2.41	$2.36	$2.36	$2.36	95,163
2024-04-11	$2.44	$2.44	$2.40	$2.43	$2.43	35,622
2024-04-10	$2.46	$2.48	$2.45	$2.46	$2.46	25,244
2024-04-09	$2.50	$2.53	$2.49	$2.53	$2.53	43,737
2024-04-08	$2.47	$2.48	$2.44	$2.44	$2.44	25,758
2024-04-05	$2.37	$2.40	$2.37	$2.40	$2.40	17,407
2024-04-04	$2.44	$2.45	$2.41	$2.41	$2.41	31,203
2024-04-03	$2.33	$2.50	$2.33	$2.34	$2.34	186,382
2024-04-02	$2.35	$2.36	$2.33	$2.34	$2.34	186,382
2024-04-01	$2.43	$2.43	$2.34	$2.37	$2.37	75,969
2024-03-28	$2.38	$2.39	$2.37	$2.37	$2.37	12,269
2024-03-27	$2.38	$2.40	$2.37	$2.37	$2.37	18,428
2024-03-26	$2.42	$2.42	$2.38	$2.42	$2.42	36,393
2024-03-25	$2.37	$2.40	$2.37	$2.37	$2.37	106,193
2024-03-22	$2.33	$2.33	$2.25	$2.25	$2.25	38,594
2024-03-21	$2.38	$2.38	$2.21	$2.27	$2.27	16,303
2024-03-20	$2.39	$2.41	$2.37	$2.38	$2.38	41,701
2024-03-19	$2.33	$2.33	$2.31	$2.32	$2.32	34,017
2024-03-18	$2.33	$2.36	$2.32	$2.32	$2.32	35,169
2024-03-15	$2.36	$2.36	$2.31	$2.31	$2.31	59,408
2024-03-14	$2.35	$2.35	$2.31	$2.31	$2.31	146,973
2024-03-13	$2.25	$2.30	$2.25	$2.25	$2.25	22,100
2024-03-12	$2.31	$2.31	$2.25	$2.27	$2.27	35,496
2024-03-11	$2.33	$2.33	$2.25	$2.27	$2.27	35,496
2024-03-08	$2.34	$2.43	$2.34	$2.38	$2.38	77,139
2024-03-07	$2.68	$2.68	$2.28	$2.38	$2.38	96,939
2024-03-06	$3.03	$3.03	$2.92	$2.95	$2.95	7,307
2024-03-05	$2.97	$3.01	$2.97	$2.99	$2.99	5,025
2024-03-04	$3.02	$3.03	$3.01	$3.01	$3.01	14,455
2024-03-01	$3.04	$3.04	$3.02	$3.03	$3.03	11,213
2024-02-29	$2.99	$3.00	$2.94	$2.95	$2.95	16,554
2024-02-28	$3.05	$3.06	$3.03	$3.03	$3.03	14,471
2024-02-27	$3.01	$3.05	$3.01	$3.05	$3.05	19,289
2024-02-26	$3.05	$3.05	$3.02	$3.02	$3.02	4,022
2024-02-23	$3.01	$3.04	$3.01	$3.02	$3.02	7,281
2024-02-22	$3.05	$3.05	$2.99	$3.02	$3.02	22,383
2024-02-21	$3.04	$3.05	$3.03	$3.05	$3.05	12,842
2024-02-20	$3.08	$3.09	$3.05	$3.06	$3.06	18,538
2024-02-16	$2.94	$2.96	$2.93	$2.95	$2.95	9,977
2024-02-15	$2.91	$2.96	$2.91	$2.92	$2.92	18,586
2024-02-14	$2.92	$2.97	$2.86	$2.90	$2.90	7,139
2024-02-13	$2.83	$2.90	$2.80	$2.85	$2.85	15,427
2024-02-12	$2.90	$2.92	$2.89	$2.91	$2.91	240,836
2024-02-09	$2.87	$2.87	$2.82	$2.83	$2.83	13,251
2024-02-08	$2.82	$2.84	$2.80	$2.82	$2.82	22,147
2024-02-07	$2.85	$2.88	$2.80	$2.86	$2.86	48,173
2024-02-06	$2.85	$2.89	$2.83	$2.89	$2.89	22,983
2024-02-05	$2.92	$2.92	$2.87	$2.90	$2.90	13,751
2024-02-02	$3.02	$3.03	$2.99	$3.03	$3.03	25,502
2024-02-01	$3.00	$3.00	$2.97	$3.00	$3.00	42,936
2024-01-31	$2.98	$3.00	$2.96	$2.98	$2.98	21,586
2024-01-30	$2.91	$2.97	$2.88	$2.89	$2.89	34,687
2024-01-29	$2.96	$2.98	$2.94	$2.98	$2.98	18,202
2024-01-26	$3.01	$3.08	$3.01	$3.05	$3.05	10,676
2024-01-25	$3.02	$3.03	$3.00	$3.03	$3.03	35,525
2024-01-24	$3.05	$3.06	$3.03	$3.03	$3.03	32,277
2024-01-23	$3.08	$3.10	$3.08	$3.09	$3.09	17,328
2024-01-22	$3.04	$3.09	$3.04	$3.06	$3.06	30,215
2024-01-19	$3.05	$3.05	$3.02	$3.04	$3.04	7,812
2024-01-18	$3.02	$3.03	$3.00	$3.02	$3.02	37,520
2024-01-17	$3.03	$3.06	$3.02	$3.06	$3.06	43,629
2024-01-16	$3.02	$3.04	$3.00	$3.03	$3.03	28,703
2024-01-12	$3.07	$3.07	$3.02	$3.06	$3.06	7,361
2024-01-11	$3.06	$3.08	$3.04	$3.07	$3.07	37,733
2024-01-10	$3.08	$3.10	$3.07	$3.10	$3.10	4,786
2024-01-09	$3.12	$3.13	$3.11	$3.11	$3.11	11,308
2024-01-08	$3.11	$3.16	$3.11	$3.13	$3.13	8,631
2024-01-05	$3.15	$3.19	$3.15	$3.15	$3.15	32,512
2024-01-04	$3.14	$3.15	$3.13	$3.13	$3.13	25,455
2024-01-03	$3.14	$3.14	$3.10	$3.12	$3.12	38,546
2024-01-02	$3.24	$3.24	$3.22	$3.22	$3.22	9,996
2023-12-29	$3.22	$3.22	$3.18	$3.20	$3.20	7,075
2023-12-28	$3.29	$3.29	$3.26	$3.26	$3.26	25,675
2023-12-27	$3.27	$3.31	$3.27	$3.30	$3.30	21,888
2023-12-26	$3.20	$3.34	$3.20	$3.26	$3.26	12,793
2023-12-22	$3.28	$3.28	$3.24	$3.24	$3.24	19,273
2023-12-21	$3.23	$3.28	$3.23	$3.26	$3.26	38,442
2023-12-20	$3.19	$3.23	$3.17	$3.17	$3.17	9,152
2023-12-19	$3.00	$3.04	$3.00	$3.04	$3.04	33,953
2023-12-18	$3.00	$3.04	$3.00	$3.03	$3.03	63,018
2023-12-15	$2.88	$2.98	$2.87	$2.98	$2.98	282,729
2023-12-14	$2.82	$2.85	$2.79	$2.81	$2.81	41,428
2023-12-13	$2.64	$2.69	$2.61	$2.62	$2.62	45,051
2023-12-12	$2.75	$2.77	$2.72	$2.73	$2.73	35,747
2023-12-11	$2.78	$2.80	$2.77	$2.80	$2.80	74,472
2023-12-08	$2.81	$2.85	$2.77	$2.81	$2.81	9,992
2023-12-07	$2.76	$2.80	$2.76	$2.79	$2.79	21,902
2023-12-06	$2.78	$2.81	$2.77	$2.78	$2.78	7,306
2023-12-05	$2.78	$2.82	$2.78	$2.79	$2.79	9,881
2023-12-04	$2.82	$2.83	$2.81	$2.83	$2.83	16,948
2023-12-01	$2.84	$2.86	$2.83	$2.84	$2.84	18,236
2023-11-30	$2.83	$2.88	$2.83	$2.84	$2.84	20,389
2023-11-29	$2.84	$2.85	$2.83	$2.83	$2.83	34,739
2023-11-28	$2.85	$2.88	$2.85	$2.87	$2.87	39,875
2023-11-27	$2.86	$2.88	$2.84	$2.88	$2.88	24,798
2023-11-24	$2.77	$2.80	$2.75	$2.80	$2.80	12,964
2023-11-22	$2.72	$2.74	$2.70	$2.72	$2.72	15,036
2023-11-21	$2.74	$2.74	$2.70	$2.70	$2.70	14,177
2023-11-20	$2.78	$2.82	$2.78	$2.82	$2.82	15,353
2023-11-17	$2.76	$2.78	$2.75	$2.77	$2.77	3,741
2023-11-16	$2.80	$2.81	$2.76	$2.76	$2.76	12,685
2023-11-15	$2.78	$2.81	$2.78	$2.79	$2.79	15,183
2023-11-14	$2.78	$2.81	$2.77	$2.79	$2.79	20,831
2023-11-13	$2.73	$2.75	$2.72	$2.75	$2.75	13,943
2023-11-10	$2.64	$2.68	$2.62	$2.64	$2.64	7,521
2023-11-09	$2.64	$2.69	$2.63	$2.63	$2.63	54,667
2023-11-08	$2.63	$2.72	$2.63	$2.65	$2.65	20,879
2023-11-07	$2.62	$2.67	$2.60	$2.60	$2.60	16,450
2023-11-06	$2.69	$2.69	$2.63	$2.63	$2.63	11,998
2023-11-03	$2.71	$2.76	$2.70	$2.74	$2.74	51,795
2023-11-02	$2.69	$2.74	$2.66	$2.70	$2.70	30,890
2023-11-01	$2.60	$2.64	$2.60	$2.64	$2.64	233,624
2023-10-31	$2.51	$2.54	$2.51	$2.52	$2.52	27,901
2023-10-30	$2.52	$2.53	$2.50	$2.50	$2.50	17,658
2023-10-27	$2.51	$2.54	$2.48	$2.51	$2.51	20,566
2023-10-26	$2.49	$2.50	$2.47	$2.47	$2.47	23,149
2023-10-25	$2.51	$2.51	$2.46	$2.46	$2.46	24,772
2023-10-24	$2.61	$2.62	$2.57	$2.57	$2.57	16,909
2023-10-23	$2.60	$2.63	$2.60	$2.60	$2.60	19,632
2023-10-20	$2.70	$2.70	$2.65	$2.65	$2.65	10,538
2023-10-19	$2.77	$2.79	$2.76	$2.77	$2.77	10,406
2023-10-18	$2.75	$2.78	$2.75	$2.77	$2.77	9,901
2023-10-17	$2.74	$2.78	$2.74	$2.76	$2.76	26,049
2023-10-16	$2.64	$2.68	$2.64	$2.66	$2.66	28,378
2023-10-13	$2.84	$2.84	$2.82	$2.83	$2.83	9,299
2023-10-12	$2.81	$2.82	$2.78	$2.82	$2.82	14,515
2023-10-11	$2.84	$2.87	$2.82	$2.83	$2.83	11,838
2023-10-10	$2.84	$2.85	$2.81	$2.84	$2.84	50,917
2023-10-09	$2.70	$2.72	$2.69	$2.71	$2.71	21,565
2023-10-06	$2.81	$2.82	$2.69	$2.76	$2.76	41,052
2023-10-05	$2.93	$2.93	$2.91	$2.93	$2.93	20,340
2023-10-04	$2.99	$3.01	$2.96	$3.00	$3.00	17,563
2023-10-03	$3.01	$3.02	$3.00	$3.02	$3.02	29,867
2023-10-02	$3.09	$3.09	$3.05	$3.05	$3.05	8,084
2023-09-29	$3.08	$3.09	$3.07	$3.08	$3.08	6,614
2023-09-28	$3.08	$3.09	$3.05	$3.06	$3.06	12,607
2023-09-27	$3.17	$3.17	$3.12	$3.15	$3.15	4,935
2023-09-26	$3.21	$3.21	$3.19	$3.19	$3.19	3,748
2023-09-25	$3.27	$3.30	$3.27	$3.30	$3.30	16,659
2023-09-22	$3.41	$3.44	$3.40	$3.42	$3.42	5,763
2023-09-21	$3.37	$3.40	$3.34	$3.40	$3.40	5,449
2023-09-20	$3.43	$3.45	$3.40	$3.43	$3.43	8,124
2023-09-19	$3.37	$3.41	$3.34	$3.38	$3.38	63,534
2023-09-18	$3.27	$3.29	$3.25	$3.28	$3.28	40,191
2023-09-15	$3.29	$3.30	$3.29	$3.29	$3.29	98,565
2023-09-14	$3.26	$3.28	$3.26	$3.26	$3.26	8,952
2023-09-13	$3.32	$3.32	$3.31	$3.31	$3.31	2,451
2023-09-12	$3.32	$3.34	$3.32	$3.34	$3.34	6,104
2023-09-11	$3.28	$3.33	$3.28	$3.31	$3.31	9,807
2023-09-08	$3.30	$3.30	$3.27	$3.28	$3.28	8,685
2023-09-07	$3.25	$3.28	$3.25	$3.28	$3.28	5,579
2023-09-06	$3.25	$3.25	$3.21	$3.21	$3.21	1,728
2023-09-05	$3.23	$3.23	$3.20	$3.22	$3.22	11,651
2023-09-01	$3.15	$3.15	$3.12	$3.13	$3.13	41,758
2023-08-31	$3.06	$3.07	$3.05	$3.06	$3.06	6,439
2023-08-30	$3.06	$3.10	$3.06	$3.08	$3.08	25,326
2023-08-29	$3.04	$3.05	$3.03	$3.05	$3.05	16,157
2023-08-28	$3.01	$3.02	$3.01	$3.02	$3.02	23,586
2023-08-25	$2.93	$2.94	$2.89	$2.93	$2.93	18,304
2023-08-24	$2.95	$2.96	$2.91	$2.91	$2.91	14,924
2023-08-23	$2.94	$2.98	$2.94	$2.98	$2.98	22,354
2023-08-22	$2.96	$2.96	$2.91	$2.94	$2.94	23,602
2023-08-21	$2.97	$3.00	$2.97	$3.00	$3.00	3,973
2023-08-18	$2.93	$2.97	$2.93	$2.96	$2.96	28,600
2023-08-17	$2.97	$2.98	$2.94	$2.95	$2.95	4,832
2023-08-16	$3.01	$3.01	$2.96	$2.96	$2.96	23,075
2023-08-15	$3.00	$3.00	$2.95	$2.95	$2.95	12,058
2023-08-14	$2.98	$3.04	$2.98	$3.03	$3.03	9,611
2023-08-11	$2.99	$2.99	$2.96	$2.98	$2.98	3,813
2023-08-10	$3.00	$3.00	$2.96	$2.99	$2.99	16,454
2023-08-09	$2.84	$2.91	$2.84	$2.90	$2.90	74,396
2023-08-08	$2.74	$2.76	$2.72	$2.74	$2.74	7,875
2023-08-07	$2.69	$2.71	$2.68	$2.71	$2.71	8,653
2023-08-04	$2.74	$2.74	$2.69	$2.69	$2.69	11,275
2023-08-03	$2.75	$2.76	$2.73	$2.75	$2.75	11,163
2023-08-02	$2.84	$2.87	$2.84	$2.86	$2.86	27,841
2023-08-01	$2.88	$2.90	$2.86	$2.87	$2.87	9,960
2023-07-31	$2.85	$2.85	$2.83	$2.84	$2.84	14,591
2023-07-28	$2.86	$2.91	$2.86	$2.87	$2.87	25,468
2023-07-27	$2.90	$2.90	$2.87	$2.87	$2.87	7,562
2023-07-26	$2.85	$2.90	$2.85	$2.89	$2.89	4,064
2023-07-25	$2.83	$2.85	$2.82	$2.84	$2.84	7,856
2023-07-24	$2.87	$2.90	$2.87	$2.89	$2.89	5,541
2023-07-21	$2.89	$2.89	$2.85	$2.87	$2.87	9,001
2023-07-20	$2.89	$2.89	$2.87	$2.88	$2.88	3,637
2023-07-19	$2.90	$2.91	$2.86	$2.87	$2.87	27,452
2023-07-18	$2.89	$2.91	$2.88	$2.90	$2.90	7,666
2023-07-17	$2.89	$2.91	$2.88	$2.89	$2.89	44,181
2023-07-14	$2.92	$2.93	$2.88	$2.90	$2.90	73,356
2023-07-13	$2.90	$2.90	$2.86	$2.88	$2.88	4,820
2023-07-12	$2.80	$2.85	$2.80	$2.84	$2.84	4,980
2023-07-11	$2.77	$2.79	$2.76	$2.78	$2.78	4,754
2023-07-10	$2.74	$2.79	$2.74	$2.76	$2.76	5,345
2023-07-07	$2.70	$2.76	$2.70	$2.74	$2.74	13,780
2023-07-06	$2.73	$2.74	$2.71	$2.72	$2.72	7,186
2023-07-05	$2.80	$2.80	$2.78	$2.79	$2.79	33,678
2023-07-03	$2.77	$2.81	$2.77	$2.80	$2.80	12,431
2023-06-30	$2.78	$2.79	$2.77	$2.78	$2.78	2,874
2023-06-29	$2.77	$2.77	$2.74	$2.76	$2.76	4,999
2023-06-28	$2.77	$2.79	$2.77	$2.78	$2.78	19,096
2023-06-27	$2.68	$2.70	$2.68	$2.70	$2.70	31,493
2023-06-26	$2.73	$2.73	$2.65	$2.69	$2.69	12,390
2023-06-23	$2.77	$2.78	$2.75	$2.75	$2.75	23,071
2023-06-22	$2.82	$2.83	$2.77	$2.77	$2.77	16,339
2023-06-21	$2.85	$2.90	$2.83	$2.88	$2.88	4,850
2023-06-20	$2.82	$2.85	$2.82	$2.83	$2.83	8,792
2023-06-16	$2.81	$2.81	$2.76	$2.78	$2.78	3,884
2023-06-15	$2.70	$2.78	$2.70	$2.78	$2.78	54,608
2023-06-14	$2.74	$2.77	$2.70	$2.72	$2.72	72,971
2023-06-13	$2.63	$2.63	$2.61	$2.61	$2.61	27,689
2023-06-12	$2.64	$2.66	$2.60	$2.61	$2.61	15,524
2023-06-09	$2.64	$2.66	$2.63	$2.65	$2.65	8,944
2023-06-08	$2.70	$2.70	$2.65	$2.67	$2.67	12,550
2023-06-07	$2.67	$2.68	$2.61	$2.63	$2.63	27,053
2023-06-06	$2.61	$2.64	$2.61	$2.63	$2.63	27,054
2023-06-05	$2.64	$2.64	$2.61	$2.61	$2.61	6,298
2023-06-02	$2.66	$2.66	$2.65	$2.66	$2.66	31,232
2023-06-01	$2.63	$2.67	$2.61	$2.64	$2.64	73,285
2023-05-31	$2.67	$2.67	$2.60	$2.65	$2.65	22,211
2023-05-30	$2.71	$2.71	$2.66	$2.69	$2.69	8,289
2023-05-26	$2.75	$2.76	$2.72	$2.73	$2.73	8,590
2023-05-25	$2.80	$2.80	$2.75	$2.78	$2.78	13,068
2023-05-24	$2.84	$2.87	$2.82	$2.82	$2.82	8,609
2023-05-23	$2.92	$2.94	$2.91	$2.93	$2.93	25,399
2023-05-22	$2.90	$2.94	$2.90	$2.91	$2.91	13,962
2023-05-19	$2.86	$2.91	$2.85	$2.89	$2.89	5,218
2023-05-18	$2.85	$2.85	$2.80	$2.80	$2.80	10,427
2023-05-17	$2.87	$2.88	$2.85	$2.85	$2.85	17,312
2023-05-16	$2.83	$2.84	$2.80	$2.84	$2.84	80,218
2023-05-15	$2.86	$2.90	$2.81	$2.83	$2.83	52,117
2023-05-12	$2.95	$2.96	$2.92	$2.92	$2.92	13,001
2023-05-11	$2.94	$2.96	$2.91	$2.94	$2.94	12,024
2023-05-10	$3.02	$3.03	$2.95	$2.95	$2.95	26,094
2023-05-09	$2.89	$2.92	$2.89	$2.89	$2.89	9,771
2023-05-08	$2.95	$2.96	$2.93	$2.93	$2.93	28,314
2023-05-05	$2.81	$2.97	$2.81	$2.95	$2.95	22,156
2023-05-04	$2.72	$2.73	$2.72	$2.72	$2.72	10,364
2023-05-03	$2.75	$2.77	$2.73	$2.75	$2.75	15,692
2023-05-02	$2.83	$2.87	$2.82	$2.85	$2.85	18,072
2023-05-01	$2.93	$2.98	$2.88	$2.93	$2.93	20,582
2023-04-28	$2.91	$2.95	$2.91	$2.92	$2.92	35,442
2023-04-27	$2.95	$2.99	$2.95	$2.96	$2.96	18,486
2023-04-26	$2.88	$2.90	$2.86	$2.89	$2.89	34,777
2023-04-25	$2.89	$2.89	$2.82	$2.83	$2.83	21,391
2023-04-24	$2.94	$2.95	$2.93	$2.93	$2.93	10,214
2023-04-21	$2.94	$2.98	$2.94	$2.95	$2.95	16,014
2023-04-20	$3.11	$3.11	$3.08	$3.10	$3.10	6,417
2023-04-19	$3.17	$3.18	$3.10	$3.15	$3.15	7,545
2023-04-18	$3.41	$3.48	$3.38	$3.45	$3.45	40,231
2023-04-17	$3.39	$3.40	$3.35	$3.38	$3.38	8,519
2023-04-14	$3.39	$3.39	$3.33	$3.38	$3.38	7,966
2023-04-13	$3.34	$3.40	$3.34	$3.39	$3.39	22,189
2023-04-12	$3.42	$3.44	$3.37	$3.39	$3.39	65,308
2023-04-11	$3.40	$3.40	$3.37	$3.40	$3.40	8,833
2023-04-10	$3.34	$3.35	$3.32	$3.32	$3.32	9,865
2023-04-06	$3.32	$3.38	$3.32	$3.37	$3.37	21,637
2023-04-05	$3.35	$3.38	$3.33	$3.37	$3.37	25,946
2023-04-04	$3.38	$3.40	$3.34	$3.35	$3.35	33,664
2023-04-03	$3.35	$3.38	$3.35	$3.38	$3.38	11,258
2023-03-31	$3.31	$3.34	$3.30	$3.31	$3.31	13,741
2023-03-30	$3.28	$3.32	$3.26	$3.29	$3.29	15,527
2023-03-29	$3.23	$3.24	$3.22	$3.24	$3.24	4,721
2023-03-28	$3.16	$3.22	$3.16	$3.19	$3.19	18,020
2023-03-27	$3.09	$3.17	$3.09	$3.14	$3.14	33,828
2023-03-24	$3.06	$3.11	$3.05	$3.06	$3.06	6,967
2023-03-23	$3.19	$3.22	$3.13	$3.16	$3.16	26,049
2023-03-22	$3.13	$3.19	$3.12	$3.14	$3.14	20,199
2023-03-21	$3.12	$3.15	$3.12	$3.15	$3.15	13,658
2023-03-20	$3.08	$3.12	$3.07	$3.12	$3.12	32,530
2023-03-17	$3.04	$3.04	$3.00	$3.04	$3.04	26,324
2023-03-16	$3.13	$3.18	$3.12	$3.16	$3.16	36,900
2023-03-15	$3.13	$3.22	$3.12	$3.21	$3.21	35,167
2023-03-14	$3.33	$3.35	$3.30	$3.31	$3.31	30,508
2023-03-13	$3.23	$3.27	$3.22	$3.25	$3.25	25,535
2023-03-10	$3.33	$3.36	$3.29	$3.34	$3.34	14,844
2023-03-09	$3.31	$3.34	$3.28	$3.33	$3.33	16,326
2023-03-08	$3.31	$3.35	$3.31	$3.35	$3.35	23,559
2023-03-07	$3.35	$3.35	$3.29	$3.32	$3.32	22,756
2023-03-06	$3.41	$3.45	$3.39	$3.42	$3.42	20,733
2023-03-03	$3.30	$3.33	$3.29	$3.33	$3.33	16,697
2023-03-02	$3.25	$3.26	$3.24	$3.26	$3.26	10,155
2023-03-01	$3.29	$3.30	$3.26	$3.26	$3.26	13,982
2023-02-28	$3.32	$3.32	$3.27	$3.28	$3.28	37,407
2023-02-27	$3.26	$3.28	$3.26	$3.26	$3.26	9,837
2023-02-24	$3.24	$3.24	$3.21	$3.24	$3.24	13,846
2023-02-23	$3.24	$3.24	$3.20	$3.22	$3.22	13,858
2023-02-22	$3.26	$3.29	$3.26	$3.28	$3.28	13,967
2023-02-21	$3.21	$3.23	$3.19	$3.22	$3.22	9,217
2023-02-17	$3.36	$3.38	$3.33	$3.35	$3.35	11,146
2023-02-16	$3.22	$3.28	$3.22	$3.25	$3.25	20,332
2023-02-15	$3.19	$3.20	$3.17	$3.20	$3.20	15,600
2023-02-14	$3.13	$3.26	$3.13	$3.24	$3.24	248,620
2023-02-13	$3.16	$3.19	$3.16	$3.19	$3.19	21,665
2023-02-10	$3.17	$3.17	$3.15	$3.17	$3.17	13,999
2023-02-09	$3.26	$3.26	$3.22	$3.23	$3.23	56,304
2023-02-08	$3.29	$3.30	$3.27	$3.27	$3.27	23,917
2023-02-07	$3.19	$3.23	$3.18	$3.20	$3.20	23,457
2023-02-06	$3.14	$3.15	$3.13	$3.14	$3.14	22,345
2023-02-03	$3.09	$3.13	$3.07	$3.12	$3.12	27,721
2023-02-02	$3.17	$3.17	$3.11	$3.16	$3.16	49,978
2023-02-01	$2.89	$3.08	$2.85	$3.02	$3.02	86,203
2023-01-31	$2.88	$2.89	$2.88	$2.89	$2.89	5,530
2023-01-30	$2.88	$2.92	$2.88	$2.91	$2.91	27,998
2023-01-27	$2.78	$2.80	$2.77	$2.78	$2.78	27,638
2023-01-26	$2.82	$2.83	$2.79	$2.81	$2.81	11,210
2023-01-25	$2.83	$2.85	$2.82	$2.84	$2.84	56,906
2023-01-24	$2.85	$2.85	$2.83	$2.83	$2.83	46,488
2023-01-23	$2.83	$2.87	$2.83	$2.87	$2.87	47,950
2023-01-20	$2.79	$2.83	$2.79	$2.83	$2.83	56,537
2023-01-19	$2.81	$2.82	$2.79	$2.82	$2.82	51,926
2023-01-18	$2.86	$2.86	$2.81	$2.81	$2.81	44,704
2023-01-17	$2.85	$2.86	$2.83	$2.85	$2.85	56,604
2023-01-13	$2.71	$2.75	$2.71	$2.75	$2.75	13,431
2023-01-12	$2.75	$2.77	$2.72	$2.75	$2.75	51,643
2023-01-11	$2.67	$2.68	$2.65	$2.68	$2.68	10,299
2023-01-10	$2.68	$2.70	$2.67	$2.69	$2.69	15,490
2023-01-09	$2.66	$2.69	$2.64	$2.65	$2.65	89,300
2023-01-06	$2.48	$2.52	$2.47	$2.50	$2.50	66,230
2023-01-05	$2.45	$2.46	$2.41	$2.43	$2.43	77,771
2023-01-04	$2.47	$2.48	$2.42	$2.42	$2.42	127,106
2023-01-03	$2.33	$2.36	$2.31	$2.31	$2.31	57,747
2022-12-30	$2.33	$2.33	$2.27	$2.28	$2.28	35,957
2022-12-29	$2.35	$2.40	$2.35	$2.38	$2.38	30,332
2022-12-28	$2.30	$2.32	$2.27	$2.31	$2.31	86,082
2022-12-27	$2.29	$2.31	$2.27	$2.28	$2.28	90,203
2022-12-23	$2.27	$2.31	$2.26	$2.31	$2.31	77,137
2022-12-22	$2.24	$2.25	$2.22	$2.24	$2.24	33,798
2022-12-21	$2.25	$2.28	$2.24	$2.28	$2.28	61,502
2022-12-20	$2.20	$2.24	$2.19	$2.20	$2.20	86,484
2022-12-19	$2.23	$2.24	$2.19	$2.22	$2.22	280,704
2022-12-16	$2.13	$2.16	$2.10	$2.11	$2.11	86,076
2022-12-15	$2.20	$2.22	$2.13	$2.16	$2.16	47,386
2022-12-14	$2.21	$2.24	$2.17	$2.21	$2.21	53,708
2022-12-13	$2.23	$2.25	$2.17	$2.18	$2.18	53,564
2022-12-12	$2.17	$2.22	$2.16	$2.21	$2.21	125,846
2022-12-09	$2.08	$2.15	$2.08	$2.11	$2.11	47,165
2022-12-08	$2.11	$2.12	$2.07	$2.08	$2.08	84,298
2022-12-07	$2.14	$2.14	$2.08	$2.08	$2.08	43,177
2022-12-06	$2.14	$2.16	$2.11	$2.12	$2.12	29,948
2022-12-05	$2.18	$2.18	$2.12	$2.12	$2.12	38,390
2022-12-02	$2.16	$2.20	$2.14	$2.20	$2.20	53,066
2022-12-01	$2.20	$2.25	$2.20	$2.24	$2.24	88,826
2022-11-30	$2.11	$2.17	$2.09	$2.15	$2.15	41,552
2022-11-29	$2.22	$2.25	$2.21	$2.24	$2.24	32,729
2022-11-28	$2.31	$2.31	$2.25	$2.28	$2.28	52,669
2022-11-25	$2.28	$2.33	$2.26	$2.33	$2.33	49,565
2022-11-23	$2.24	$2.25	$2.19	$2.23	$2.23	50,023
2022-11-22	$2.23	$2.26	$2.22	$2.24	$2.24	89,760
2022-11-21	$2.17	$2.19	$2.14	$2.16	$2.16	95,592
2022-11-18	$2.28	$2.28	$2.26	$2.28	$2.28	217,384
2022-11-17	$2.27	$2.29	$2.25	$2.27	$2.27	79,701
2022-11-16	$2.29	$2.32	$2.28	$2.30	$2.30	69,332
2022-11-15	$2.41	$2.41	$2.32	$2.32	$2.32	101,044
2022-11-14	$2.41	$2.44	$2.40	$2.42	$2.42	136,941
2022-11-11	$2.40	$2.43	$2.38	$2.40	$2.40	53,674
2022-11-10	$2.45	$2.47	$2.43	$2.44	$2.44	245,662
2022-11-09	$2.29	$2.33	$2.24	$2.24	$2.24	49,615
2022-11-08	$2.25	$2.40	$2.25	$2.35	$2.35	171,210
2022-11-07	$2.37	$2.41	$2.37	$2.41	$2.41	142,895
2022-11-04	$2.13	$2.17	$2.13	$2.15	$2.15	38,525
2022-11-03	$2.10	$2.12	$2.08	$2.10	$2.10	81,581
2022-11-02	$2.07	$2.12	$2.00	$2.04	$2.04	111,691
2022-11-01	$2.03	$2.05	$1.99	$2.04	$2.04	228,540
2022-10-31	$1.94	$1.95	$1.92	$1.94	$1.94	114,969
2022-10-28	$1.94	$1.95	$1.93	$1.94	$1.94	29,350
2022-10-27	$1.96	$2.01	$1.96	$1.96	$1.96	120,037
2022-10-26	$1.97	$1.98	$1.94	$1.96	$1.96	79,514
2022-10-25	$1.93	$1.96	$1.93	$1.94	$1.94	246,773
2022-10-24	$1.91	$1.93	$1.90	$1.91	$1.91	203,337
2022-10-21	$1.83	$1.88	$1.83	$1.88	$1.88	108,585
2022-10-20	$1.82	$1.86	$1.82	$1.82	$1.82	265,453
2022-10-19	$1.84	$1.85	$1.81	$1.83	$1.83	158,060
2022-10-18	$1.90	$1.90	$1.83	$1.85	$1.85	839,284
2022-10-17	$1.72	$1.76	$1.72	$1.74	$1.74	283,894
2022-10-14	$1.69	$1.70	$1.66	$1.67	$1.67	206,321
2022-10-13	$1.65	$1.70	$1.65	$1.69	$1.69	323,978
2022-10-12	$1.70	$1.70	$1.66	$1.66	$1.66	259,719
2022-10-11	$1.73	$1.73	$1.69	$1.71	$1.71	1,308,642
2022-10-10	$1.79	$1.80	$1.76	$1.79	$1.79	320,603
2022-10-07	$1.85	$1.86	$1.81	$1.83	$1.83	280,545
2022-10-06	$1.89	$1.89	$1.85	$1.85	$1.85	248,744
2022-10-05	$1.97	$1.98	$1.92	$1.97	$1.97	219,525
2022-10-04	$2.05	$2.06	$2.03	$2.05	$2.05	1,071,540
2022-10-03	$1.93	$1.98	$1.93	$1.94	$1.94	170,624
2022-09-30	$1.85	$1.90	$1.85	$1.87	$1.87	185,411
2022-09-29	$1.82	$1.85	$1.80	$1.81	$1.81	393,763
2022-09-28	$1.85	$1.91	$1.85	$1.90	$1.90	391,001
2022-09-27	$1.90	$1.90	$1.84	$1.85	$1.85	1,304,905
2022-09-26	$1.84	$1.86	$1.79	$1.82	$1.82	316,614
2022-09-23	$1.84	$1.84	$1.77	$1.80	$1.80	441,244
2022-09-22	$1.94	$1.94	$1.88	$1.92	$1.92	315,262
2022-09-21	$1.90	$1.93	$1.89	$1.89	$1.89	226,728
2022-09-20	$1.88	$1.88	$1.82	$1.84	$1.84	630,078
2022-09-19	$1.89	$1.94	$1.89	$1.94	$1.94	354,437
2022-09-16	$1.89	$1.91	$1.86	$1.88	$1.88	334,035
2022-09-15	$2.05	$2.05	$2.02	$2.03	$2.03	333,646
2022-09-14	$2.07	$2.11	$2.07	$2.10	$2.10	236,117
2022-09-13	$2.12	$2.12	$2.05	$2.09	$2.09	287,397
2022-09-12	$2.09	$2.15	$2.09	$2.12	$2.12	389,655
2022-09-09	$2.00	$2.03	$2.00	$2.00	$2.00	186,995
2022-09-08	$1.96	$1.98	$1.92	$1.95	$1.95	490,062
2022-09-07	$2.01	$2.07	$2.00	$2.07	$2.07	1,081,280
2022-09-06	$2.06	$2.07	$2.04	$2.05	$2.05	369,675
2022-09-02	$2.14	$2.15	$2.08	$2.09	$2.09	155,703
2022-09-01	$2.10	$2.12	$2.07	$2.10	$2.10	388,807
2022-08-31	$2.09	$2.13	$2.09	$2.10	$2.10	317,900
2022-08-30	$2.15	$2.17	$2.10	$2.15	$2.15	446,323
2022-08-29	$2.10	$2.13	$2.10	$2.11	$2.11	314,378
2022-08-26	$2.09	$2.09	$2.03	$2.05	$2.05	243,430
2022-08-25	$2.06	$2.09	$2.04	$2.08	$2.08	295,458
2022-08-24	$2.05	$2.09	$2.05	$2.07	$2.07	495,887
2022-08-23	$2.07	$2.08	$2.04	$2.06	$2.06	607,635
2022-08-22	$2.04	$2.04	$2.01	$2.02	$2.02	365,539
2022-08-19	$2.16	$2.16	$2.13	$2.14	$2.14	113,087
2022-08-18	$2.25	$2.25	$2.21	$2.22	$2.22	191,877
2022-08-17	$2.29	$2.29	$2.24	$2.26	$2.26	135,627
2022-08-16	$2.34	$2.34	$2.30	$2.33	$2.33	227,665
2022-08-15	$2.39	$2.46	$2.39	$2.44	$2.44	79,097
2022-08-12	$2.42	$2.47	$2.42	$2.45	$2.45	69,292
2022-08-11	$2.32	$2.32	$2.30	$2.31	$2.31	195,657
2022-08-10	$2.26	$2.27	$2.24	$2.24	$2.24	58,368
2022-08-09	$2.25	$2.26	$2.23	$2.23	$2.23	326,823
2022-08-08	$2.24	$2.24	$2.23	$2.23	$2.23	127,867
2022-08-05	$2.21	$2.24	$2.21	$2.24	$2.24	351,710
2022-08-04	$2.20	$2.20	$2.16	$2.18	$2.18	56,801
2022-08-03	$2.25	$2.27	$2.22	$2.22	$2.22	145,052
2022-08-02	$2.17	$2.18	$2.15	$2.17	$2.17	289,813
2022-08-01	$2.19	$2.22	$2.15	$2.16	$2.16	203,133
2022-07-29	$2.15	$2.20	$2.15	$2.20	$2.20	265,963
2022-07-28	$2.09	$2.13	$2.07	$2.13	$2.13	194,656
2022-07-27	$2.07	$2.12	$2.07	$2.11	$2.11	180,169
2022-07-26	$2.10	$2.10	$2.04	$2.06	$2.06	275,001
2022-07-25	$2.18	$2.18	$2.13	$2.15	$2.15	214,705
2022-07-22	$2.22	$2.22	$2.19	$2.19	$2.19	63,911
2022-07-21	$2.22	$2.25	$2.21	$2.25	$2.25	145,245
2022-07-20	$2.34	$2.35	$2.23	$2.24	$2.24	152,207
2022-07-19	$2.32	$2.34	$2.32	$2.33	$2.33	385,877
2022-07-18	$2.29	$2.30	$2.26	$2.27	$2.27	204,148
2022-07-15	$2.27	$2.28	$2.24	$2.26	$2.26	274,037
2022-07-14	$2.34	$2.35	$2.26	$2.33	$2.33	239,044
2022-07-13	$2.45	$2.52	$2.44	$2.51	$2.51	154,749
2022-07-12	$2.46	$2.51	$2.45	$2.47	$2.47	302,845
2022-07-11	$2.62	$2.62	$2.57	$2.58	$2.58	236,192
2022-07-08	$2.60	$2.62	$2.58	$2.62	$2.62	67,580
2022-07-07	$2.58	$2.60	$2.57	$2.58	$2.58	116,116
2022-07-06	$2.53	$2.59	$2.52	$2.59	$2.59	327,114
2022-07-05	$2.57	$2.58	$2.50	$2.54	$2.54	248,882
2022-07-01	$2.59	$2.68	$2.59	$2.67	$2.67	129,026
2022-06-30	$2.59	$2.60	$2.56	$2.59	$2.59	68,628
2022-06-29	$2.70	$2.71	$2.68	$2.69	$2.69	108,955
2022-06-28	$2.71	$2.73	$2.70	$2.70	$2.70	224,310
2022-06-27	$2.73	$2.73	$2.68	$2.69	$2.69	162,595
2022-06-24	$2.74	$2.75	$2.71	$2.73	$2.73	89,731
2022-06-23	$2.73	$2.74	$2.68	$2.71	$2.71	67,294
2022-06-22	$2.70	$2.73	$2.70	$2.70	$2.70	275,510
2022-06-21	$2.68	$2.70	$2.67	$2.68	$2.68	80,445
2022-06-17	$2.57	$2.59	$2.54	$2.56	$2.56	109,138
2022-06-16	$2.58	$2.61	$2.57	$2.57	$2.57	124,377
2022-06-15	$2.60	$2.69	$2.60	$2.66	$2.66	222,709
2022-06-14	$2.55	$2.56	$2.52	$2.55	$2.55	344,027
2022-06-13	$2.53	$2.56	$2.51	$2.53	$2.53	201,689
2022-06-10	$2.66	$2.66	$2.62	$2.65	$2.65	60,057
2022-06-09	$2.86	$2.87	$2.82	$2.84	$2.84	36,606
2022-06-08	$2.95	$2.97	$2.93	$2.95	$2.95	105,069
2022-06-07	$2.97	$2.99	$2.95	$2.98	$2.98	467,349
2022-06-06	$3.04	$3.07	$3.02	$3.04	$3.04	68,681
2022-06-03	$3.04	$3.06	$3.03	$3.05	$3.05	292,314
2022-06-02	$3.08	$3.12	$3.06	$3.12	$3.12	276,367
2022-06-01	$3.09	$3.11	$3.01	$3.02	$3.02	71,217
2022-05-31	$3.15	$3.17	$3.12	$3.15	$3.15	309,789
2022-05-27	$2.96	$2.97	$2.94	$2.97	$2.97	38,267
2022-05-26	$2.93	$2.96	$2.91	$2.96	$2.96	169,636
2022-05-25	$2.85	$2.91	$2.83	$2.90	$2.90	154,496
2022-05-24	$2.85	$2.90	$2.83	$2.89	$2.89	203,928
2022-05-23	$2.88	$2.93	$2.87	$2.92	$2.92	102,796
2022-05-20	$2.83	$2.85	$2.80	$2.85	$2.85	84,742
2022-05-19	$2.82	$2.86	$2.82	$2.84	$2.84	113,060
2022-05-18	$2.79	$2.79	$2.74	$2.74	$2.74	49,598
2022-05-17	$2.85	$2.90	$2.84	$2.88	$2.88	240,958
2022-05-16	$2.79	$2.81	$2.76	$2.79	$2.79	97,022
2022-05-13	$2.80	$2.86	$2.80	$2.85	$2.85	81,180
2022-05-12	$2.75	$2.82	$2.74	$2.78	$2.78	124,539
2022-05-11	$2.76	$2.82	$2.75	$2.76	$2.76	157,778
2022-05-10	$2.74	$2.77	$2.65	$2.69	$2.69	685,975
2022-05-09	$2.64	$2.67	$2.61	$2.61	$2.61	171,453
2022-05-06	$2.71	$2.73	$2.69	$2.70	$2.70	186,698
2022-05-05	$2.85	$2.85	$2.73	$2.75	$2.75	215,990
2022-05-04	$2.84	$2.92	$2.76	$2.78	$2.78	312,459
2022-05-03	$2.80	$2.81	$2.78	$2.78	$2.78	339,948
2022-05-02	$2.78	$2.81	$2.76	$2.79	$2.79	370,372
2022-04-29	$2.87	$2.89	$2.83	$2.83	$2.83	116,347
2022-04-28	$2.90	$2.90	$2.85	$2.86	$2.86	267,733
2022-04-27	$2.91	$2.94	$2.88	$2.90	$2.90	318,545
2022-04-26	$2.95	$2.95	$2.82	$2.82	$2.82	413,474
2022-04-25	$2.97	$2.98	$2.93	$2.96	$2.96	259,841
2022-04-22	$3.10	$3.10	$3.00	$3.00	$3.00	188,394
2022-04-21	$3.22	$3.24	$3.15	$3.16	$3.16	70,813
2022-04-20	$3.22	$3.24	$3.20	$3.20	$3.20	141,940
2022-04-19	$3.19	$3.28	$3.19	$3.28	$3.28	535,847
2022-04-18	$3.30	$3.33	$3.25	$3.30	$3.30	45,411
2022-04-14	$3.35	$3.35	$3.26	$3.31	$3.31	99,057
2022-04-13	$3.36	$3.42	$3.36	$3.42	$3.42	106,891
2022-04-12	$3.26	$3.31	$3.25	$3.27	$3.27	340,481
2022-04-11	$3.31	$3.33	$3.28	$3.28	$3.28	60,043
2022-04-08	$3.27	$3.34	$3.27	$3.31	$3.31	361,892
2022-04-07	$3.48	$3.48	$3.21	$3.26	$3.26	558,456
2022-04-06	$3.30	$3.33	$3.25	$3.33	$3.33	375,643
2022-04-05	$3.46	$3.48	$3.37	$3.40	$3.40	347,769
2022-04-04	$3.40	$3.47	$3.40	$3.46	$3.46	211,036
2022-04-01	$3.49	$3.61	$3.49	$3.61	$3.61	797,380
2022-03-31	$3.67	$3.68	$3.58	$3.64	$3.64	156,267
2022-03-30	$3.90	$4.04	$3.90	$3.96	$3.96	184,051
2022-03-29	$3.75	$3.75	$3.67	$3.69	$3.69	271,855
2022-03-28	$3.65	$3.69	$3.63	$3.68	$3.68	320,324
2022-03-25	$3.66	$3.68	$3.60	$3.63	$3.63	193,619
2022-03-24	$3.56	$3.70	$3.52	$3.57	$3.57	184,357
2022-03-23	$3.24	$3.35	$3.24	$3.30	$3.30	261,180
2022-03-22	$3.23	$3.28	$3.23	$3.28	$3.28	480,102
2022-03-21	$3.25	$3.25	$3.16	$3.25	$3.25	173,209
2022-03-18	$3.21	$3.29	$3.19	$3.25	$3.25	173,209
2022-03-17	$3.31	$3.32	$3.24	$3.26	$3.26	161,899
2022-03-16	$3.28	$3.31	$3.23	$3.31	$3.31	176,062
2022-03-15	$3.25	$3.27	$3.18	$3.23	$3.23	573,976
2022-03-14	$3.30	$3.34	$3.26	$3.26	$3.26	595,153
2022-03-11	$3.19	$3.19	$3.13	$3.14	$3.14	205,124
2022-03-10	$3.03	$3.10	$2.99	$3.02	$3.02	369,037
2022-03-09	$2.94	$3.02	$2.89	$2.99	$2.99	263,835
2022-03-08	$2.76	$2.82	$2.67	$2.75	$2.75	654,777
2022-03-07	$2.80	$2.80	$2.48	$2.53	$2.53	549,068
2022-03-04	$2.73	$2.89	$2.69	$2.74	$2.74	450,156
2022-03-03	$3.32	$3.34	$3.25	$3.25	$3.25	206,115
2022-03-02	$3.79	$3.85	$3.76	$3.80	$3.80	208,582
2022-03-01	$3.94	$3.94	$3.79	$3.80	$3.80	410,091
2022-02-28	$4.15	$4.28	$4.15	$4.21	$4.21	131,757
2022-02-25	$4.26	$4.31	$4.26	$4.29	$4.29	37,490
2022-02-24	$4.13	$4.24	$4.10	$4.24	$4.24	97,281
2022-02-23	$4.40	$4.40	$4.29	$4.30	$4.30	315,153
2022-02-22	$4.47	$4.49	$4.44	$4.46	$4.46	156,639
2022-02-18	$4.63	$4.64	$4.58	$4.59	$4.59	35,355
2022-02-17	$4.72	$4.72	$4.62	$4.64	$4.64	256,844
2022-02-16	$4.65	$4.74	$4.65	$4.69	$4.69	149,244
2022-02-15	$4.68	$4.72	$4.67	$4.69	$4.69	303,177
2022-02-14	$4.68	$4.68	$4.64	$4.67	$4.67	94,355
2022-02-11	$4.84	$4.85	$4.74	$4.76	$4.76	51,627
2022-02-10	$4.91	$4.93	$4.80	$4.81	$4.81	81,297
2022-02-09	$4.76	$4.88	$4.74	$4.88	$4.88	597,995
2022-02-08	$4.75	$4.77	$4.73	$4.75	$4.75	168,750
2022-02-07	$4.60	$4.80	$4.58	$4.79	$4.79	88,951
2022-02-04	$4.80	$4.82	$4.76	$4.82	$4.82	35,948
2022-02-03	$4.84	$4.90	$4.84	$4.87	$4.87	45,237
2022-02-02	$4.82	$4.84	$4.80	$4.84	$4.84	74,521
2022-02-01	$4.77	$4.78	$4.71	$4.76	$4.76	176,634
2022-01-31	$4.64	$4.71	$4.64	$4.70	$4.70	187,693
2022-01-28	$4.55	$4.56	$4.51	$4.56	$4.56	75,002
2022-01-27	$4.57	$4.58	$4.52	$4.54	$4.54	146,910
2022-01-26	$4.70	$4.70	$4.53	$4.53	$4.53	250,187
2022-01-25	$4.60	$4.67	$4.59	$4.61	$4.61	144,401
2022-01-24	$4.66	$4.70	$4.57	$4.70	$4.70	196,326
2022-01-21	$4.77	$4.79	$4.73	$4.76	$4.76	104,951
2022-01-20	$4.79	$4.83	$4.73	$4.78	$4.78	130,422
2022-01-19	$4.66	$4.73	$4.66	$4.72	$4.72	70,624
2022-01-18	$4.81	$4.84	$4.76	$4.83	$4.83	75,312
2022-01-14	$5.20	$5.20	$5.17	$5.20	$5.20	45,459
2022-01-13	$5.19	$5.20	$5.15	$5.15	$5.15	60,545
2022-01-12	$5.15	$5.21	$5.15	$5.21	$5.21	39,626
2022-01-11	$5.15	$5.21	$5.14	$5.20	$5.20	87,514
2022-01-10	$5.14	$5.18	$5.12	$5.14	$5.14	169,345
2022-01-07	$5.15	$5.21	$5.15	$5.20	$5.20	32,526
2022-01-06	$5.21	$5.23	$5.13	$5.14	$5.14	92,359
2022-01-05	$5.20	$5.25	$5.16	$5.16	$5.16	73,951
2022-01-04	$5.12	$5.12	$5.05	$5.08	$5.08	134,657
2022-01-03	$5.08	$5.17	$5.08	$5.11	$5.11	56,256
2021-12-31	$4.94	$5.00	$4.89	$5.00	$5.00	62,626
2021-12-30	$4.95	$4.98	$4.92	$4.97	$4.97	111,997
2021-12-29	$4.92	$5.00	$4.86	$5.00	$5.00	66,985
2021-12-28	$5.00	$5.00	$4.94	$4.97	$4.97	74,268
2021-12-27	$4.99	$5.01	$4.95	$4.96	$4.96	98,678
2021-12-23	$5.04	$5.06	$4.94	$4.94	$4.94	106,590
2021-12-22	$5.04	$5.09	$5.04	$5.06	$5.06	169,556
2021-12-21	$4.90	$4.98	$4.90	$4.96	$4.96	160,859
2021-12-20	$4.95	$4.95	$4.91	$4.91	$4.91	70,762
2021-12-17	$5.08	$5.08	$4.99	$4.99	$4.99	191,730
2021-12-16	$4.93	$5.03	$4.90	$5.00	$5.00	346,092
2021-12-15	$4.90	$5.10	$4.90	$5.10	$5.10	75,868
2021-12-14	$4.90	$5.05	$4.90	$5.01	$5.01	331,029
2021-12-13	$4.91	$5.06	$4.91	$5.04	$5.04	83,291
2021-12-10	$4.95	$5.09	$4.95	$5.02	$5.02	81,630
2021-12-09	$5.08	$5.08	$5.01	$5.01	$5.01	49,554
2021-12-08	$5.24	$5.26	$5.21	$5.22	$5.22	44,947
2021-12-07	$5.23	$5.23	$5.11	$5.13	$5.13	235,704
2021-12-06	$5.01	$5.24	$5.01	$5.18	$5.18	376,993
2021-12-03	$5.41	$5.41	$5.25	$5.29	$5.29	73,638
2021-12-02	$5.28	$5.45	$5.09	$5.42	$5.42	258,908
2021-12-01	$5.26	$5.35	$5.20	$5.21	$5.21	201,083
2021-11-30	$5.26	$5.28	$5.17	$5.28	$5.28	422,274
2021-11-29	$5.21	$5.35	$5.21	$5.30	$5.30	396,282
2021-11-26	$5.41	$5.59	$5.29	$5.36	$5.36	240,458
2021-11-24	$5.49	$5.60	$5.44	$5.50	$5.50	714,793
2021-11-23	$4.83	$5.65	$4.78	$5.62	$5.62	1,080,690
2021-11-22	$4.95	$5.13	$4.95	$5.01	$5.01	1,285,717
2021-11-19	$3.85	$3.92	$3.82	$3.84	$3.84	76,592
2021-11-18	$3.73	$3.77	$3.73	$3.77	$3.77	242,081
2021-11-17	$3.71	$3.88	$3.71	$3.77	$3.77	118,711
2021-11-16	$3.86	$3.86	$3.77	$3.77	$3.77	207,345
2021-11-15	$3.76	$3.79	$3.75	$3.77	$3.77	235,548
2021-11-12	$3.66	$3.68	$3.63	$3.66	$3.66	95,006
2021-11-11	$3.74	$3.75	$3.70	$3.75	$3.75	108,906
2021-11-10	$3.94	$3.94	$3.77	$3.78	$3.78	139,466
2021-11-09	$3.79	$3.82	$3.76	$3.77	$3.77	141,593
2021-11-08	$3.74	$3.89	$3.74	$3.84	$3.84	100,169
2021-11-05	$3.94	$3.97	$3.88	$3.91	$3.91	151,832
2021-11-04	$3.60	$3.77	$3.58	$3.70	$3.70	178,069
2021-11-03	$3.56	$3.61	$3.56	$3.60	$3.60	233,572
2021-11-02	$3.56	$3.56	$3.50	$3.51	$3.51	158,419
2021-11-01	$3.55	$3.58	$3.53	$3.58	$3.58	121,229
2021-10-29	$3.57	$3.57	$3.52	$3.55	$3.55	76,906
2021-10-28	$3.68	$3.71	$3.65	$3.71	$3.71	192,940
2021-10-27	$3.85	$3.91	$3.85	$3.89	$3.89	104,304
2021-10-26	$3.89	$3.93	$3.89	$3.93	$3.93	231,865
2021-10-25	$3.91	$3.92	$3.87	$3.87	$3.87	208,975
2021-10-22	$3.86	$3.86	$3.82	$3.83	$3.83	104,552
2021-10-21	$3.89	$3.91	$3.84	$3.86	$3.86	289,438
2021-10-20	$3.86	$3.96	$3.86	$3.95	$3.95	77,521
2021-10-19	$3.84	$3.86	$3.84	$3.84	$3.84	260,017
2021-10-18	$3.91	$3.91	$3.85	$3.87	$3.87	307,737
2021-10-15	$3.95	$3.95	$3.89	$3.91	$3.91	143,379
2021-10-14	$3.97	$3.98	$3.93	$3.94	$3.94	106,707
2021-10-13	$3.93	$3.95	$3.92	$3.95	$3.95	63,941
2021-10-12	$3.96	$3.96	$3.91	$3.91	$3.91	144,098
2021-10-11	$3.97	$3.97	$3.89	$3.89	$3.89	102,048
2021-10-08	$3.98	$3.99	$3.96	$3.99	$3.99	90,225
2021-10-07	$4.00	$4.00	$3.93	$3.93	$3.93	140,234
2021-10-06	$3.96	$3.96	$3.89	$3.92	$3.92	108,138
2021-10-05	$3.98	$4.00	$3.96	$3.97	$3.97	156,880
2021-10-04	$4.04	$4.04	$3.97	$3.99	$3.99	75,396
2021-10-01	$3.94	$3.98	$3.93	$3.98	$3.98	68,161
2021-09-30	$4.00	$4.00	$3.92	$3.95	$3.95	113,214
2021-09-29	$4.09	$4.09	$3.98	$4.03	$4.03	94,348
2021-09-28	$4.26	$4.26	$4.11	$4.22	$4.22	98,314
2021-09-27	$4.25	$4.29	$4.23	$4.27	$4.27	115,359
2021-09-24	$4.17	$4.17	$4.12	$4.16	$4.16	73,223
2021-09-23	$4.18	$4.22	$4.16	$4.22	$4.22	234,675
2021-09-22	$4.15	$4.18	$4.15	$4.15	$4.15	115,155
2021-09-21	$4.23	$4.23	$4.11	$4.15	$4.15	157,530
2021-09-20	$4.11	$4.20	$4.11	$4.17	$4.17	117,307
2021-09-17	$4.28	$4.28	$4.21	$4.25	$4.25	85,817
2021-09-16	$4.20	$4.22	$4.19	$4.20	$4.20	85,399
2021-09-15	$4.23	$4.26	$4.21	$4.24	$4.24	550,996
2021-09-14	$4.26	$4.27	$4.21	$4.21	$4.21	88,668
2021-09-13	$4.22	$4.32	$4.22	$4.31	$4.31	78,182
2021-09-10	$4.26	$4.27	$4.24	$4.26	$4.26	73,499
2021-09-09	$4.38	$4.40	$4.37	$4.39	$4.39	45,612
2021-09-08	$4.41	$4.42	$4.39	$4.42	$4.42	34,307
2021-09-07	$4.40	$4.46	$4.34	$4.38	$4.38	70,878
2021-09-03	$4.42	$4.42	$4.39	$4.42	$4.42	48,927
2021-09-02	$4.42	$4.48	$4.42	$4.48	$4.48	61,685
2021-09-01	$4.47	$4.53	$4.47	$4.52	$4.52	21,027
2021-08-31	$4.50	$4.54	$4.48	$4.52	$4.52	1,468,845
2021-08-30	$4.58	$4.58	$4.49	$4.52	$4.52	27,227
2021-08-27	$4.46	$4.54	$4.46	$4.53	$4.53	22,177
2021-08-26	$4.49	$4.52	$4.48	$4.49	$4.49	26,392
2021-08-25	$4.44	$4.58	$4.44	$4.48	$4.48	23,337
2021-08-24	$4.43	$4.53	$4.43	$4.52	$4.52	86,447
2021-08-23	$4.44	$4.52	$4.44	$4.47	$4.47	129,876
2021-08-20	$4.41	$4.46	$4.41	$4.43	$4.43	20,592
2021-08-19	$4.48	$4.50	$4.45	$4.49	$4.49	47,851
2021-08-18	$4.49	$4.56	$4.47	$4.49	$4.49	52,595
2021-08-17	$4.51	$4.51	$4.47	$4.49	$4.49	45,150
2021-08-16	$4.56	$4.58	$4.54	$4.57	$4.57	39,123
2021-08-13	$4.59	$4.62	$4.56	$4.62	$4.62	66,225
2021-08-12	$4.63	$4.63	$4.56	$4.57	$4.57	194,556
2021-08-11	$4.57	$4.64	$4.57	$4.64	$4.64	32,931
2021-08-10	$4.50	$4.50	$4.42	$4.49	$4.49	548,041
2021-08-09	$4.48	$4.56	$4.46	$4.46	$4.46	47,224
2021-08-06	$4.54	$4.54	$4.44	$4.44	$4.44	35,133
2021-08-05	$4.46	$4.46	$4.40	$4.43	$4.43	35,322
2021-08-04	$4.53	$4.53	$4.40	$4.43	$4.43	29,924
2021-08-03	$4.44	$4.44	$4.39	$4.42	$4.42	318,354
2021-08-02	$4.46	$4.46	$4.43	$4.43	$4.43	78,201
2021-07-30	$4.53	$4.53	$4.35	$4.36	$4.36	32,018
2021-07-29	$4.41	$4.41	$4.37	$4.40	$4.40	56,409
2021-07-28	$4.38	$4.39	$4.35	$4.38	$4.38	95,978
2021-07-27	$4.44	$4.44	$4.35	$4.43	$4.43	103,380
2021-07-26	$4.38	$4.46	$4.37	$4.46	$4.46	129,788
2021-07-23	$4.31	$4.38	$4.31	$4.36	$4.36	71,497
2021-07-22	$4.45	$4.45	$4.37	$4.37	$4.37	168,450
2021-07-21	$4.41	$4.44	$4.39	$4.44	$4.44	1,244,371
2021-07-20	$4.40	$4.40	$4.36	$4.36	$4.36	184,105
2021-07-19	$4.43	$4.44	$4.39	$4.41	$4.41	57,720
2021-07-16	$4.63	$4.63	$4.58	$4.61	$4.61	39,634
2021-07-15	$4.58	$4.65	$4.54	$4.60	$4.60	46,030
2021-07-14	$4.67	$4.71	$4.67	$4.68	$4.68	27,100
2021-07-13	$4.67	$4.67	$4.61	$4.61	$4.61	46,411
2021-07-12	$4.67	$4.75	$4.66	$4.72	$4.72	482,765
2021-07-09	$4.65	$4.70	$4.65	$4.70	$4.70	28,165
2021-07-08	$4.66	$4.67	$4.59	$4.64	$4.64	52,678
2021-07-07	$4.79	$4.81	$4.75	$4.77	$4.77	57,873
2021-07-06	$4.92	$4.92	$4.88	$4.89	$4.89	18,084
2021-07-02	$5.05	$5.10	$5.05	$5.07	$5.07	26,822
2021-07-01	$5.01	$5.06	$5.01	$5.03	$5.03	49,395
2021-06-30	$4.98	$5.02	$4.93	$5.02	$5.02	53,762
2021-06-29	$5.03	$5.07	$5.01	$5.01	$5.01	74,204
2021-06-28	$5.07	$5.07	$5.00	$5.00	$5.00	44,092
2021-06-25	$5.01	$5.12	$5.01	$5.10	$5.10	110,855
2021-06-24	$5.12	$5.12	$5.02	$5.02	$5.02	25,975
2021-06-23	$5.06	$5.19	$5.06	$5.11	$5.11	11,124
2021-06-22	$5.22	$5.22	$5.10	$5.18	$5.18	52,804
2021-06-21	$5.13	$5.27	$5.13	$5.18	$5.18	86,599
2021-06-18	$5.20	$5.26	$5.15	$5.17	$5.05	37,091
2021-06-17	$5.35	$5.35	$5.32	$5.33	$5.21	17,359
2021-06-16	$5.43	$5.45	$5.39	$5.39	$5.27	26,559
2021-06-15	$5.46	$5.47	$5.42	$5.44	$5.32	37,137
2021-06-14	$5.50	$5.51	$5.48	$5.51	$5.39	15,071
2021-06-11	$5.50	$5.52	$5.50	$5.51	$5.38	34,773
2021-06-10	$5.56	$5.58	$5.54	$5.56	$5.44	31,582
2021-06-09	$5.59	$5.59	$5.57	$5.57	$5.45	20,285
2021-06-08	$5.58	$5.63	$5.56	$5.63	$5.50	23,899
2021-06-07	$5.55	$5.56	$5.55	$5.56	$5.44	32,119
2021-06-04	$5.48	$5.48	$5.44	$5.45	$5.33	15,574
2021-06-03	$5.43	$5.44	$5.41	$5.44	$5.32	37,197
2021-06-02	$5.44	$5.45	$5.34	$5.42	$5.30	19,542
2021-06-01	$5.44	$5.44	$5.39	$5.39	$5.27	39,092
2021-05-28	$5.35	$5.40	$5.34	$5.36	$5.24	10,529
2021-05-27	$5.44	$5.47	$5.40	$5.41	$5.29	34,150
2021-05-26	$5.37	$5.42	$5.35	$5.37	$5.25	20,076
2021-05-25	$5.40	$5.40	$5.34	$5.38	$5.26	18,266
2021-05-24	$5.50	$5.50	$5.39	$5.41	$5.29	21,600
2021-05-21	$5.39	$5.42	$5.39	$5.42	$5.30	13,056
2021-05-20	$5.31	$5.35	$5.29	$5.33	$5.21	23,680
2021-05-19	$5.32	$5.35	$5.26	$5.27	$5.15	50,159
2021-05-18	$5.38	$5.39	$5.31	$5.31	$5.19	145,556
2021-05-17	$5.41	$5.45	$5.40	$5.42	$5.30	11,708
2021-05-14	$5.32	$5.34	$5.31	$5.32	$5.20	60,826
2021-05-13	$5.21	$5.28	$5.21	$5.28	$5.16	77,115
2021-05-12	$5.27	$5.27	$5.23	$5.25	$5.13	41,821
2021-05-11	$5.24	$5.24	$5.21	$5.23	$5.12	10,416
2021-05-10	$5.23	$5.23	$5.18	$5.19	$5.07	66,753
2021-05-07	$5.13	$5.15	$5.11	$5.13	$5.02	43,022
2021-05-06	$5.14	$5.16	$5.08	$5.15	$5.03	25,783
2021-05-05	$5.37	$5.40	$5.36	$5.37	$5.25	33,636
2021-05-04	$5.48	$5.48	$5.41	$5.45	$5.33	46,167
2021-05-03	$5.58	$5.58	$5.52	$5.53	$5.41	25,191
2021-04-30	$5.51	$5.55	$5.50	$5.51	$5.39	13,794
2021-04-29	$5.43	$5.47	$5.33	$5.35	$5.23	30,052
2021-04-28	$5.36	$5.44	$5.36	$5.40	$5.28	6,595
2021-04-27	$5.36	$5.40	$5.36	$5.38	$5.26	46,755
2021-04-26	$5.33	$5.35	$5.31	$5.31	$5.19	19,079
2021-04-23	$5.29	$5.37	$5.29	$5.36	$5.24	24,836
2021-04-22	$5.31	$5.32	$5.26	$5.28	$5.16	27,548
2021-04-21	$5.30	$5.33	$5.29	$5.33	$5.21	11,872
2021-04-20	$5.23	$5.25	$5.19	$5.24	$5.13	31,962
2021-04-19	$5.38	$5.38	$5.33	$5.34	$5.22	18,229
2021-04-16	$5.34	$5.41	$5.34	$5.37	$5.25	16,194
2021-04-15	$5.34	$5.34	$5.26	$5.29	$5.17	19,752
2021-04-14	$5.25	$5.36	$5.22	$5.32	$5.20	138,596
2021-04-13	$5.23	$5.26	$5.22	$5.24	$5.12	30,240
2021-04-12	$5.26	$5.27	$5.23	$5.25	$5.13	9,961
2021-04-09	$5.24	$5.24	$5.18	$5.20	$5.08	13,856
2021-04-08	$5.35	$5.36	$5.29	$5.36	$5.24	16,010
2021-04-07	$5.54	$5.54	$5.46	$5.47	$5.34	15,871
2021-04-06	$5.46	$5.46	$5.39	$5.42	$5.30	10,477
2021-04-05	$5.50	$5.58	$5.44	$5.54	$5.41	17,737
2021-04-01	$5.39	$5.47	$5.38	$5.47	$5.35	33,020
2021-03-31	$5.50	$5.50	$5.44	$5.45	$5.33	11,214
2021-03-30	$5.40	$5.46	$5.40	$5.44	$5.32	13,498
2021-03-29	$5.43	$5.47	$5.43	$5.45	$5.33	13,787
2021-03-26	$5.33	$5.39	$5.33	$5.39	$5.27	10,700
2021-03-25	$5.14	$5.21	$5.14	$5.18	$5.06	17,963
2021-03-24	$5.06	$5.16	$5.06	$5.15	$5.03	27,924
2021-03-23	$5.19	$5.19	$5.10	$5.12	$5.01	15,972
2021-03-22	$5.15	$5.15	$5.08	$5.11	$5.00	23,790
2021-03-19	$5.28	$5.28	$5.15	$5.19	$5.07	28,988
2021-03-18	$5.55	$5.61	$5.51	$5.51	$5.39	21,332
2021-03-17	$5.49	$5.60	$5.46	$5.57	$5.45	53,390
2021-03-16	$5.42	$5.49	$5.42	$5.48	$5.35	130,308
2021-03-15	$5.37	$5.45	$5.37	$5.43	$5.30	31,376
2021-03-12	$5.49	$5.49	$5.39	$5.47	$5.34	68,550
2021-03-11	$5.08	$5.28	$5.08	$5.25	$5.13	68,269
2021-03-10	$4.95	$5.04	$4.94	$5.04	$4.93	97,021
2021-03-09	$4.80	$4.81	$4.76	$4.79	$4.68	32,856
2021-03-08	$4.88	$4.92	$4.83	$4.92	$4.81	26,262
2021-03-05	$4.72	$4.85	$4.72	$4.83	$4.72	11,479
2021-03-04	$4.80	$4.86	$4.75	$4.75	$4.64	45,994
2021-03-03	$4.70	$4.74	$4.66	$4.66	$4.56	323,500
2021-03-02	$4.70	$4.71	$4.67	$4.71	$4.60	64,012
2021-03-01	$4.74	$4.79	$4.74	$4.76	$4.65	24,072
2021-02-26	$4.85	$4.85	$4.76	$4.78	$4.67	31,154
2021-02-25	$4.87	$5.00	$4.87	$4.89	$4.78	36,860
2021-02-24	$5.08	$5.10	$5.02	$5.10	$4.99	59,441
2021-02-23	$4.66	$4.70	$4.59	$4.63	$4.53	49,573
2021-02-22	$4.49	$4.73	$4.49	$4.66	$4.56	73,019
2021-02-19	$4.63	$4.63	$4.58	$4.60	$4.49	14,562
2021-02-18	$4.59	$4.62	$4.54	$4.62	$4.52	71,358
2021-02-17	$4.66	$4.67	$4.59	$4.62	$4.52	71,358
2021-02-16	$4.58	$4.70	$4.58	$4.70	$4.60	54,576
2021-02-12	$4.62	$4.68	$4.62	$4.68	$4.58	34,497
2021-02-11	$4.69	$4.69	$4.62	$4.64	$4.54	31,097
2021-02-10	$4.70	$4.72	$4.67	$4.70	$4.60	116,676
2021-02-09	$4.70	$4.72	$4.66	$4.70	$4.60	116,676
2021-02-08	$4.71	$4.72	$4.67	$4.69	$4.59	72,373
2021-02-05	$4.56	$4.64	$4.54	$4.63	$4.53	19,024
2021-02-04	$4.42	$4.47	$4.42	$4.46	$4.36	179,231
2021-02-03	$4.38	$4.44	$4.38	$4.42	$4.32	31,835
2021-02-02	$4.27	$4.34	$4.25	$4.34	$4.24	169,257
2021-02-01	$4.25	$4.26	$4.23	$4.26	$4.16	29,238
2021-01-29	$4.31	$4.31	$4.20	$4.29	$4.19	105,310
2021-01-28	$4.34	$4.38	$4.31	$4.34	$4.24	76,826
2021-01-27	$4.35	$4.39	$4.31	$4.34	$4.24	36,279
2021-01-26	$4.37	$4.45	$4.37	$4.42	$4.32	118,814
2021-01-25	$4.29	$4.32	$4.28	$4.32	$4.22	35,358
2021-01-22	$4.29	$4.33	$4.29	$4.33	$4.23	26,577
2021-01-21	$4.37	$4.39	$4.35	$4.37	$4.27	50,866
2021-01-20	$4.37	$4.40	$4.37	$4.40	$4.30	54,660
2021-01-19	$4.45	$4.45	$4.30	$4.34	$4.24	71,569
2021-01-15	$4.50	$4.50	$4.44	$4.45	$4.35	88,618
2021-01-14	$4.56	$4.58	$4.55	$4.56	$4.46	50,096
2021-01-13	$4.55	$4.56	$4.50	$4.52	$4.41	178,729
2021-01-12	$4.56	$4.57	$4.51	$4.56	$4.46	38,041
2021-01-11	$4.75	$4.76	$4.65	$4.66	$4.56	235,570
2021-01-08	$4.81	$4.82	$4.75	$4.80	$4.69	58,487
2021-01-07	$4.81	$4.85	$4.80	$4.82	$4.71	30,192
2021-01-06	$4.81	$4.88	$4.80	$4.84	$4.73	46,277
2021-01-05	$4.68	$4.70	$4.58	$4.60	$4.50	123,337
2021-01-04	$4.80	$4.80	$4.60	$4.65	$4.55	85,278
2020-12-31	$4.63	$4.63	$4.53	$4.57	$4.47	28,298
2020-12-30	$4.59	$4.61	$4.56	$4.56	$4.46	23,165
2020-12-29	$4.62	$4.62	$4.58	$4.59	$4.49	30,734
2020-12-28	$4.63	$4.65	$4.59	$4.59	$4.49	98,965
2020-12-24	$4.51	$4.63	$4.45	$4.57	$4.47	21,733
2020-12-23	$4.52	$4.63	$4.52	$4.59	$4.49	29,031
2020-12-22	$4.49	$4.54	$4.47	$4.49	$4.39	109,468
2020-12-21	$4.44	$4.47	$4.37	$4.41	$4.31	86,002
2020-12-18	$4.59	$4.62	$4.56	$4.62	$4.52	36,876
2020-12-17	$4.62	$4.63	$4.51	$4.59	$4.49	81,659
2020-12-16	$4.67	$4.70	$4.65	$4.67	$4.57	40,100
2020-12-15	$4.64	$4.69	$4.62	$4.67	$4.57	59,720
2020-12-14	$4.67	$4.68	$4.59	$4.59	$4.49	62,244
2020-12-11	$4.66	$4.66	$4.56	$4.60	$4.50	117,165
2020-12-10	$4.70	$4.80	$4.70	$4.79	$4.68	69,020
2020-12-09	$4.80	$4.80	$4.70	$4.73	$4.62	49,514
2020-12-08	$4.61	$4.71	$4.61	$4.68	$4.58	43,977
2020-12-07	$4.76	$4.76	$4.69	$4.70	$4.60	70,068
2020-12-04	$4.69	$4.74	$4.69	$4.74	$4.63	82,322
2020-12-03	$4.60	$4.65	$4.58	$4.59	$4.49	88,476
2020-12-02	$4.62	$4.65	$4.58	$4.62	$4.52	33,671
2020-12-01	$4.69	$4.74	$4.66	$4.74	$4.63	174,757
2020-11-30	$4.79	$4.79	$4.62	$4.63	$4.53	59,094
2020-11-27	$4.75	$4.80	$4.73	$4.74	$4.63	41,413
2020-11-25	$4.46	$4.53	$4.46	$4.47	$4.37	29,151
2020-11-24	$4.28	$4.37	$4.27	$4.35	$4.25	87,121
2020-11-23	$4.21	$4.24	$4.19	$4.24	$4.14	65,620
2020-11-20	$4.20	$4.21	$4.13	$4.14	$4.05	38,327
2020-11-19	$4.26	$4.26	$4.21	$4.23	$4.14	41,463
2020-11-18	$4.21	$4.25	$4.17	$4.20	$4.11	54,459
2020-11-17	$4.07	$4.15	$4.07	$4.12	$4.03	61,328
2020-11-16	$4.05	$4.08	$4.04	$4.08	$3.99	59,348
2020-11-13	$3.94	$3.98	$3.92	$3.98	$3.89	53,537
2020-11-12	$3.86	$3.93	$3.86	$3.89	$3.80	69,393
2020-11-11	$3.85	$3.87	$3.84	$3.87	$3.78	60,687
2020-11-10	$3.90	$4.04	$3.89	$4.04	$3.95	222,471
2020-11-09	$3.92	$3.96	$3.85	$3.89	$3.80	52,690
2020-11-06	$3.71	$3.72	$3.66	$3.69	$3.61	117,857
2020-11-05	$3.64	$3.69	$3.64	$3.68	$3.59	89,191
2020-11-04	$3.58	$3.65	$3.58	$3.61	$3.53	222,820
2020-11-03	$3.57	$3.61	$3.56	$3.60	$3.52	102,479
2020-11-02	$3.41	$3.48	$3.39	$3.46	$3.38	153,260
2020-10-30	$3.31	$3.36	$3.30	$3.31	$3.24	126,322
2020-10-29	$3.30	$3.37	$3.30	$3.35	$3.28	148,334
2020-10-28	$3.46	$3.49	$3.36	$3.36	$3.28	401,667
2020-10-27	$3.62	$3.63	$3.55	$3.55	$3.47	160,540
2020-10-26	$3.70	$3.71	$3.65	$3.70	$3.61	96,879
2020-10-23	$3.75	$3.76	$3.69	$3.72	$3.64	88,885
2020-10-22	$3.82	$3.83	$3.76	$3.80	$3.72	53,791
2020-10-21	$3.91	$3.94	$3.89	$3.89	$3.80	217,753
2020-10-20	$3.97	$4.01	$3.96	$3.99	$3.90	78,812
2020-10-19	$4.00	$4.03	$3.96	$3.98	$3.89	59,207
2020-10-16	$3.93	$3.98	$3.93	$3.96	$3.87	58,334
2020-10-15	$3.90	$3.95	$3.90	$3.95	$3.86	67,973
2020-10-14	$4.06	$4.06	$4.00	$4.01	$3.92	64,560
2020-10-13	$4.03	$4.05	$3.99	$4.00	$3.91	93,634
2020-10-12	$4.03	$4.07	$4.01	$4.07	$3.98	55,861
2020-10-09	$4.07	$4.08	$4.03	$4.06	$3.96	40,578
2020-10-08	$4.13	$4.18	$4.13	$4.15	$4.06	53,563
2020-10-07	$4.09	$4.10	$4.06	$4.06	$3.97	75,352
2020-10-06	$4.19	$4.20	$4.11	$4.12	$4.03	140,512
2020-10-05	$4.05	$4.14	$4.05	$4.14	$4.05	79,838
2020-10-02	$3.91	$3.96	$3.90	$3.90	$3.81	674,225
2020-10-01	$3.95	$3.95	$3.87	$3.88	$3.79	120,653
2020-09-30	$3.99	$4.01	$3.92	$3.94	$3.85	284,060
2020-09-29	$3.98	$3.98	$3.91	$3.93	$3.84	104,666
2020-09-28	$3.99	$3.99	$3.95	$3.96	$3.87	136,982
2020-09-25	$3.91	$3.94	$3.87	$3.90	$3.81	99,623
2020-09-24	$3.99	$4.03	$3.97	$3.99	$3.90	121,221
2020-09-23	$4.00	$4.02	$3.94	$3.94	$3.85	216,243
2020-09-22	$4.00	$4.04	$3.98	$4.01	$3.92	40,596
2020-09-21	$4.07	$4.07	$3.98	$4.02	$3.93	58,179
2020-09-18	$4.17	$4.21	$4.10	$4.15	$4.06	227,707
2020-09-17	$4.21	$4.25	$4.19	$4.23	$4.14	86,574
2020-09-16	$4.34	$4.40	$4.33	$4.35	$4.25	65,234
2020-09-15	$4.35	$4.44	$4.35	$4.40	$4.30	72,370
2020-09-14	$4.38	$4.40	$4.35	$4.36	$4.26	93,921
2020-09-11	$4.42	$4.49	$4.41	$4.45	$4.35	36,412
2020-09-10	$4.55	$4.55	$4.48	$4.51	$4.41	65,969
2020-09-09	$4.58	$4.60	$4.51	$4.54	$4.44	31,371
2020-09-08	$4.55	$4.55	$4.43	$4.45	$4.35	62,188
2020-09-04	$4.63	$4.69	$4.59	$4.66	$4.56	41,734
2020-09-03	$4.78	$4.78	$4.65	$4.67	$4.57	46,463
2020-09-02	$4.60	$4.66	$4.59	$4.65	$4.55	57,632
2020-09-01	$4.66	$4.66	$4.60	$4.61	$4.51	66,554
2020-08-31	$4.93	$4.93	$4.70	$4.80	$4.69	17,950
2020-08-28	$4.81	$4.81	$4.71	$4.73	$4.62	24,651
2020-08-27	$4.68	$4.72	$4.66	$4.68	$4.58	59,703
2020-08-26	$4.54	$4.58	$4.49	$4.58	$4.48	42,722
2020-08-25	$4.44	$4.44	$4.30	$4.35	$4.25	67,598
2020-08-24	$4.35	$4.40	$4.35	$4.39	$4.29	122,571
2020-08-21	$4.27	$4.27	$4.22	$4.27	$4.17	31,331
2020-08-20	$4.35	$4.36	$4.29	$4.35	$4.25	68,155
2020-08-19	$4.41	$4.42	$4.37	$4.37	$4.27	57,926
2020-08-18	$4.34	$4.36	$4.31	$4.32	$4.22	52,745
2020-08-17	$4.36	$4.36	$4.34	$4.36	$4.26	45,941
2020-08-14	$4.42	$4.45	$4.41	$4.41	$4.31	16,117
2020-08-13	$4.44	$4.44	$4.36	$4.38	$4.28	159,423
2020-08-12	$4.55	$4.60	$4.46	$4.56	$4.46	37,882
2020-08-11	$4.50	$4.53	$4.47	$4.48	$4.38	35,141
2020-08-10	$4.42	$4.47	$4.42	$4.46	$4.36	48,803
2020-08-07	$4.37	$4.38	$4.35	$4.37	$4.27	54,132
2020-08-06	$4.46	$4.47	$4.42	$4.44	$4.34	44,272
2020-08-05	$4.57	$4.64	$4.49	$4.51	$4.41	58,119
2020-08-04	$4.31	$4.45	$4.25	$4.29	$4.19	80,252
2020-08-03	$4.00	$4.20	$4.00	$4.20	$4.11	104,017
2020-07-31	$4.06	$4.06	$3.96	$3.97	$3.88	65,046
2020-07-30	$4.06	$4.10	$4.04	$4.09	$4.00	21,609
2020-07-29	$4.20	$4.25	$4.20	$4.25	$4.16	24,691
2020-07-28	$4.17	$4.19	$4.16	$4.16	$4.06	48,208
2020-07-27	$4.21	$4.25	$4.20	$4.22	$4.13	33,856
2020-07-24	$4.42	$4.42	$4.37	$4.37	$4.27	32,358
2020-07-23	$4.37	$4.41	$4.35	$4.35	$4.25	30,575
2020-07-22	$4.45	$4.45	$4.41	$4.43	$4.33	51,192
2020-07-21	$4.40	$4.44	$4.39	$4.41	$4.31	74,367
2020-07-20	$4.48	$4.54	$4.46	$4.51	$4.41	52,514
2020-07-17	$4.40	$4.44	$4.39	$4.42	$4.32	102,565
2020-07-16	$4.39	$4.44	$4.38	$4.42	$4.32	66,590
2020-07-15	$4.20	$4.28	$4.20	$4.24	$4.14	35,889
2020-07-14	$4.13	$4.20	$4.13	$4.17	$4.07	149,590
2020-07-13	$4.08	$4.12	$4.03	$4.06	$3.97	94,331
2020-07-10	$3.83	$3.90	$3.83	$3.90	$3.81	67,163
2020-07-09	$3.90	$3.90	$3.80	$3.83	$3.74	71,967
2020-07-08	$3.92	$3.92	$3.88	$3.88	$3.79	55,783
2020-07-07	$3.94	$3.95	$3.88	$3.88	$3.79	98,561
2020-07-06	$4.02	$4.06	$4.00	$4.05	$3.96	89,438
2020-07-02	$3.98	$3.99	$3.90	$3.93	$3.84	62,851
2020-07-01	$3.92	$3.92	$3.88	$3.91	$3.82	25,500
2020-06-30	$3.92	$3.93	$3.87	$3.93	$3.84	38,294
2020-06-29	$4.00	$4.05	$4.00	$4.02	$3.93	46,926
2020-06-26	$4.01	$4.01	$3.89	$3.90	$3.81	51,358
2020-06-25	$3.98	$4.12	$3.98	$4.10	$4.01	62,100
2020-06-24	$4.13	$4.14	$4.01	$4.03	$3.94	26,025
2020-06-23	$4.28	$4.28	$4.19	$4.21	$4.12	113,107
2020-06-22	$4.19	$4.25	$4.19	$4.24	$4.15	40,802
2020-06-19	$4.20	$4.24	$4.14	$4.20	$4.03	58,832
2020-06-18	$4.05	$4.13	$4.05	$4.05	$3.89	38,013
2020-06-17	$4.20	$4.22	$4.13	$4.13	$3.96	72,404
2020-06-16	$4.18	$4.22	$4.13	$4.14	$3.97	126,694
2020-06-15	$3.86	$3.94	$3.82	$3.90	$3.74	111,781
2020-06-12	$3.92	$3.95	$3.89	$3.94	$3.78	132,786
2020-06-11	$3.90	$3.92	$3.75	$3.75	$3.60	60,383
2020-06-10	$4.31	$4.32	$4.16	$4.18	$4.01	132,001
2020-06-09	$4.13	$4.18	$4.11	$4.14	$3.97	1,384,100
2020-06-08	$4.22	$4.23	$4.13	$4.17	$4.00	949,227
2020-06-05	$4.02	$4.05	$4.01	$4.02	$3.86	106,529
2020-06-04	$3.83	$3.96	$3.83	$3.94	$3.78	91,435
2020-06-03	$3.82	$3.91	$3.78	$3.91	$3.75	73,899
2020-06-02	$3.85	$3.93	$3.85	$3.90	$3.74	322,913
2020-06-01	$3.74	$3.79	$3.71	$3.78	$3.62	89,798
2020-05-29	$3.66	$3.68	$3.62	$3.67	$3.52	320,221
2020-05-28	$3.71	$3.71	$3.64	$3.66	$3.51	93,226
2020-05-27	$3.59	$3.61	$3.52	$3.57	$3.42	304,983
2020-05-26	$3.56	$3.60	$3.50	$3.54	$3.40	219,104
2020-05-22	$3.44	$3.48	$3.43	$3.45	$3.31	140,061
2020-05-21	$3.53	$3.54	$3.46	$3.46	$3.32	220,975
2020-05-20	$3.60	$3.63	$3.47	$3.50	$3.36	333,304
2020-05-19	$3.78	$3.78	$3.71	$3.74	$3.59	366,165
2020-05-18	$3.98	$4.27	$3.96	$4.19	$4.02	166,976
2020-05-15	$3.93	$3.93	$3.81	$3.85	$3.69	94,896
2020-05-14	$3.80	$3.85	$3.74	$3.79	$3.64	115,571
2020-05-13	$3.97	$3.99	$3.85	$3.86	$3.70	146,084
2020-05-12	$3.97	$3.97	$3.89	$3.90	$3.74	443,035
2020-05-11	$3.69	$3.76	$3.69	$3.70	$3.55	120,741
2020-05-08	$3.70	$3.77	$3.68	$3.72	$3.57	130,886
2020-05-07	$3.69	$3.70	$3.64	$3.70	$3.55	395,347
2020-05-06	$3.78	$3.79	$3.72	$3.72	$3.57	84,907
2020-05-05	$3.80	$3.83	$3.75	$3.76	$3.61	153,230
2020-05-04	$3.78	$3.79	$3.71	$3.75	$3.60	144,391
2020-05-01	$3.96	$4.03	$3.71	$3.80	$3.65	195,729
2020-04-30	$3.93	$3.96	$3.87	$3.92	$3.76	101,868
2020-04-29	$3.89	$3.94	$3.85	$3.91	$3.75	186,433
2020-04-28	$3.74	$3.78	$3.64	$3.65	$3.50	208,638
2020-04-27	$3.69	$3.75	$3.64	$3.73	$3.58	276,540
2020-04-24	$3.68	$3.68	$3.57	$3.60	$3.45	275,850
2020-04-23	$3.65	$3.72	$3.64	$3.64	$3.49	263,271
2020-04-22	$3.63	$3.67	$3.56	$3.61	$3.46	214,364
2020-04-21	$3.61	$3.67	$3.59	$3.59	$3.44	256,103
2020-04-20	$3.76	$3.79	$3.67	$3.69	$3.54	203,371
2020-04-17	$3.80	$3.80	$3.69	$3.74	$3.59	143,299
2020-04-16	$3.77	$3.77	$3.72	$3.75	$3.60	291,575
2020-04-15	$3.80	$3.88	$3.78	$3.82	$3.66	161,889
2020-04-14	$4.06	$4.08	$3.96	$4.03	$3.87	437,864
2020-04-13	$3.98	$4.11	$3.94	$3.99	$3.82	177,000
2020-04-09	$4.03	$4.09	$4.00	$4.02	$3.86	272,156
2020-04-08	$4.08	$4.09	$4.02	$4.07	$3.90	193,902
2020-04-07	$4.29	$4.29	$4.08	$4.08	$3.91	313,375
2020-04-06	$4.13	$4.25	$4.13	$4.24	$4.07	497,681
2020-04-03	$4.00	$4.13	$3.97	$4.04	$3.88	280,677
2020-04-02	$3.97	$4.14	$3.93	$4.06	$3.89	164,681
2020-04-01	$3.97	$4.08	$3.94	$3.97	$3.81	156,520
2020-03-31	$3.92	$4.05	$3.92	$3.96	$3.80	238,891
2020-03-30	$3.92	$4.00	$3.85	$3.98	$3.82	438,557
2020-03-27	$3.98	$4.13	$3.86	$3.86	$3.70	213,436
2020-03-26	$3.98	$4.15	$3.90	$3.98	$3.82	132,601
2020-03-25	$3.99	$4.19	$3.99	$4.09	$3.92	126,629
2020-03-24	$4.21	$4.38	$4.02	$4.09	$3.92	327,508
2020-03-23	$4.03	$4.22	$4.00	$4.04	$3.88	229,335
2020-03-20	$3.78	$4.04	$3.78	$3.86	$3.70	189,136
2020-03-19	$4.02	$4.09	$3.86	$3.95	$3.79	450,575
2020-03-18	$3.55	$4.02	$3.55	$3.86	$3.70	276,053
2020-03-17	$3.32	$3.58	$3.28	$3.55	$3.41	331,653
2020-03-16	$3.19	$3.42	$3.02	$3.09	$2.96	296,378
2020-03-13	$3.78	$3.84	$3.67	$3.84	$3.68	369,130
2020-03-12	$3.85	$3.85	$3.33	$3.44	$3.30	568,342
2020-03-11	$4.15	$4.34	$4.15	$4.21	$4.04	188,159
2020-03-10	$4.38	$4.38	$4.05	$4.28	$4.11	346,544
2020-03-09	$4.51	$4.55	$4.11	$4.28	$4.11	146,864
2020-03-06	$4.84	$4.91	$4.80	$4.84	$4.64	182,934
2020-03-05	$5.07	$5.13	$5.04	$5.10	$4.89	255,938
2020-03-04	$5.30	$5.39	$5.27	$5.39	$5.17	160,751
2020-03-03	$5.29	$5.35	$5.21	$5.24	$5.02	265,140
2020-03-02	$5.31	$5.44	$5.28	$5.42	$5.20	82,101
2020-02-28	$5.45	$5.50	$5.41	$5.48	$5.26	120,394
2020-02-27	$5.66	$5.78	$5.64	$5.67	$5.44	97,910
2020-02-26	$5.72	$5.74	$5.63	$5.63	$5.40	106,533
2020-02-25	$5.53	$5.57	$5.36	$5.50	$5.28	72,831
2020-02-24	$5.53	$5.54	$5.49	$5.49	$5.27	43,976
2020-02-21	$5.72	$5.77	$5.71	$5.75	$5.52	47,390
2020-02-20	$5.54	$5.55	$5.47	$5.48	$5.26	25,768
2020-02-19	$5.60	$5.60	$5.55	$5.56	$5.33	113,468
2020-02-18	$5.51	$5.58	$5.51	$5.55	$5.32	48,785
2020-02-14	$5.63	$5.63	$5.53	$5.58	$5.35	45,409
2020-02-13	$5.65	$5.66	$5.61	$5.61	$5.38	56,686
2020-02-12	$5.46	$5.49	$5.44	$5.47	$5.25	72,239
2020-02-11	$5.38	$5.41	$5.35	$5.35	$5.13	83,344
2020-02-10	$5.28	$5.33	$5.28	$5.30	$5.08	36,703
2020-02-07	$5.37	$5.38	$5.33	$5.33	$5.12	61,767
2020-02-06	$5.43	$5.46	$5.42	$5.44	$5.22	241,470
2020-02-05	$5.33	$5.35	$5.31	$5.32	$5.10	45,048
2020-02-04	$5.34	$5.39	$5.30	$5.32	$5.10	73,048
2020-02-03	$5.25	$5.30	$5.24	$5.24	$5.03	183,889
2020-01-31	$5.35	$5.36	$5.25	$5.25	$5.04	48,757
2020-01-30	$5.50	$5.58	$5.50	$5.50	$5.28	78,677
2020-01-29	$5.59	$5.66	$5.56	$5.62	$5.39	85,756
2020-01-28	$5.45	$5.51	$5.43	$5.49	$5.27	95,803
2020-01-27	$5.42	$5.42	$5.35	$5.39	$5.17	50,613
2020-01-24	$5.52	$5.53	$5.46	$5.48	$5.26	209,834
2020-01-23	$5.45	$5.47	$5.40	$5.40	$5.18	30,962
2020-01-22	$5.47	$5.51	$5.46	$5.46	$5.24	63,131
2020-01-21	$5.60	$5.60	$5.56	$5.58	$5.35	65,417
2020-01-17	$5.63	$5.68	$5.61	$5.62	$5.39	82,414
2020-01-16	$5.61	$5.66	$5.58	$5.65	$5.42	27,808
2020-01-15	$5.61	$5.61	$5.56	$5.56	$5.33	33,362
2020-01-14	$5.69	$5.69	$5.65	$5.66	$5.43	32,102
2020-01-13	$5.69	$5.70	$5.59	$5.59	$5.36	84,025
2020-01-10	$5.77	$5.82	$5.76	$5.76	$5.53	63,950
2020-01-09	$5.84	$5.84	$5.77	$5.77	$5.54	22,575
2020-01-08	$5.85	$5.90	$5.82	$5.86	$5.62	26,467
2020-01-07	$6.05	$6.05	$6.02	$6.02	$5.78	52,680
2020-01-06	$6.10	$6.16	$6.09	$6.12	$5.87	25,484
2020-01-03	$6.16	$6.18	$6.14	$6.16	$5.91	19,921
2020-01-02	$6.23	$6.25	$6.19	$6.20	$5.95	42,693
2019-12-31	$6.15	$6.23	$6.15	$6.18	$5.93	57,281
2019-12-30	$6.21	$6.21	$6.15	$6.15	$5.90	135,255
2019-12-27	$6.24	$6.26	$6.20	$6.21	$5.96	24,779
2019-12-26	$6.31	$6.36	$6.27	$6.32	$6.06	23,211
2019-12-24	$6.26	$6.32	$6.26	$6.32	$6.06	24,872
2019-12-23	$6.31	$6.32	$6.28	$6.28	$6.02	51,008
2019-12-20	$6.25	$6.32	$6.25	$6.28	$6.02	34,252
2019-12-19	$6.11	$6.20	$6.11	$6.15	$5.90	45,261
2019-12-18	$6.15	$6.19	$6.14	$6.17	$5.91	35,039
2019-12-17	$6.16	$6.16	$6.13	$6.13	$5.88	53,909
2019-12-16	$6.10	$6.12	$6.09	$6.11	$5.86	32,289
2019-12-13	$6.10	$6.14	$6.05	$6.06	$5.81	56,741
2019-12-12	$6.17	$6.18	$6.09	$6.15	$5.90	42,861
2019-12-11	$6.05	$6.15	$6.04	$6.08	$5.83	47,897
2019-12-10	$6.02	$6.08	$6.00	$6.04	$5.79	72,463
2019-12-09	$6.00	$6.03	$5.98	$5.98	$5.74	65,827
2019-12-06	$6.08	$6.10	$6.03	$6.06	$5.81	43,992
2019-12-05	$6.13	$6.14	$6.06	$6.09	$5.84	83,048
2019-12-04	$6.11	$6.17	$6.11	$6.12	$5.87	81,048
2019-12-03	$6.06	$6.09	$6.01	$6.07	$5.82	22,838
2019-12-02	$6.11	$6.11	$6.05	$6.07	$5.82	87,863
2019-11-29	$6.20	$6.23	$6.18	$6.18	$5.93	18,581
2019-11-27	$6.25	$6.25	$6.22	$6.22	$5.97	52,065
2019-11-26	$6.36	$6.38	$6.34	$6.36	$6.10	31,630
2019-11-25	$6.34	$6.39	$6.32	$6.34	$6.08	63,523
2019-11-22	$6.40	$6.42	$6.38	$6.38	$6.12	28,792
2019-11-21	$6.38	$6.40	$6.37	$6.40	$6.14	46,258
2019-11-20	$6.06	$6.23	$6.06	$6.17	$5.92	88,116
2019-11-19	$6.05	$6.08	$6.03	$6.04	$5.80	36,245
2019-11-18	$5.98	$6.00	$5.94	$5.96	$5.72	60,920
2019-11-15	$5.95	$5.99	$5.94	$5.94	$5.70	111,857
2019-11-14	$5.95	$5.96	$5.88	$5.90	$5.66	115,506
2019-11-13	$5.82	$5.86	$5.81	$5.81	$5.57	44,268
2019-11-12	$5.82	$5.88	$5.82	$5.82	$5.58	27,634
2019-11-11	$5.79	$5.83	$5.76	$5.78	$5.54	21,733
2019-11-08	$5.93	$5.93	$5.87	$5.89	$5.65	51,497
2019-11-07	$5.76	$5.85	$5.75	$5.80	$5.56	39,435
2019-11-06	$5.81	$5.82	$5.75	$5.75	$5.52	41,337
2019-11-05	$5.79	$5.80	$5.75	$5.75	$5.52	65,569
2019-11-04	$5.85	$5.89	$5.83	$5.86	$5.62	282,464
2019-11-01	$5.78	$5.84	$5.77	$5.80	$5.56	73,190
2019-10-31	$5.76	$5.82	$5.74	$5.78	$5.54	146,284
2019-10-30	$5.80	$5.83	$5.75	$5.76	$5.53	37,907
2019-10-29	$5.82	$5.86	$5.82	$5.82	$5.58	19,494
2019-10-28	$5.86	$5.90	$5.86	$5.88	$5.64	35,128
2019-10-25	$5.87	$5.89	$5.85	$5.89	$5.65	31,165
2019-10-24	$5.90	$5.90	$5.83	$5.85	$5.61	41,083
2019-10-23	$5.95	$5.95	$5.90	$5.95	$5.71	41,171
2019-10-22	$5.96	$5.98	$5.91	$5.95	$5.71	26,936
2019-10-21	$5.99	$5.99	$5.93	$5.98	$5.74	68,103
2019-10-18	$5.95	$5.99	$5.89	$5.92	$5.68	68,730
2019-10-17	$5.99	$6.00	$5.93	$5.97	$5.73	41,377
2019-10-16	$5.93	$5.95	$5.91	$5.91	$5.67	34,463
2019-10-15	$5.82	$5.94	$5.82	$5.90	$5.66	20,277
2019-10-14	$5.86	$5.89	$5.83	$5.83	$5.59	39,691
2019-10-11	$5.90	$5.93	$5.86	$5.91	$5.67	122,051
2019-10-10	$5.76	$5.88	$5.75	$5.83	$5.59	527,475
2019-10-09	$5.65	$5.70	$5.64	$5.66	$5.43	48,167
2019-10-08	$5.46	$5.64	$5.43	$5.53	$5.31	141,549
2019-10-07	$5.49	$5.51	$5.46	$5.50	$5.27	20,732
2019-10-04	$5.35	$5.45	$5.35	$5.41	$5.19	75,172
2019-10-03	$5.41	$5.45	$5.37	$5.45	$5.23	101,087
2019-10-02	$5.44	$5.47	$5.34	$5.34	$5.12	62,130
2019-10-01	$5.69	$5.70	$5.62	$5.65	$5.42	114,781
2019-09-30	$5.62	$5.68	$5.62	$5.63	$5.40	403,567
2019-09-27	$5.59	$5.63	$5.59	$5.60	$5.38	65,580
2019-09-26	$5.60	$5.63	$5.51	$5.53	$5.31	62,301
2019-09-25	$5.55	$5.63	$5.54	$5.61	$5.38	150,327
2019-09-24	$5.61	$5.62	$5.56	$5.56	$5.33	70,800
2019-09-23	$5.60	$5.60	$5.57	$5.57	$5.34	55,649
2019-09-20	$5.75	$5.77	$5.66	$5.66	$5.43	55,286
2019-09-19	$5.74	$5.75	$5.70	$5.70	$5.47	62,686
2019-09-18	$5.60	$5.63	$5.57	$5.63	$5.40	69,461
2019-09-17	$5.55	$5.58	$5.53	$5.54	$5.31	39,864
2019-09-16	$5.68	$5.68	$5.60	$5.61	$5.38	71,684
2019-09-13	$5.73	$5.74	$5.69	$5.69	$5.46	56,986
2019-09-12	$5.60	$5.67	$5.59	$5.61	$5.38	42,468
2019-09-11	$5.52	$5.56	$5.52	$5.53	$5.31	47,809
2019-09-10	$5.49	$5.54	$5.49	$5.50	$5.28	53,617
2019-09-09	$5.47	$5.49	$5.44	$5.49	$5.27	175,031
2019-09-06	$5.44	$5.46	$5.41	$5.41	$5.19	52,008
2019-09-05	$5.43	$5.44	$5.35	$5.35	$5.13	46,116
2019-09-04	$5.42	$5.44	$5.37	$5.37	$5.15	92,292
2019-09-03	$5.29	$5.34	$5.26	$5.34	$5.12	110,039
2019-08-30	$5.32	$5.32	$5.25	$5.27	$5.06	113,057
2019-08-29	$5.38	$5.38	$5.25	$5.28	$5.07	155,349
2019-08-28	$5.17	$5.21	$5.13	$5.16	$4.95	107,601
2019-08-27	$5.11	$5.13	$5.08	$5.09	$4.88	472,339
2019-08-26	$5.06	$5.07	$5.02	$5.03	$4.83	126,137
2019-08-23	$5.04	$5.07	$4.94	$4.94	$4.74	93,501
2019-08-22	$5.10	$5.11	$5.02	$5.06	$4.85	91,734
2019-08-21	$4.99	$5.03	$4.97	$4.98	$4.78	65,790
2019-08-20	$4.93	$4.95	$4.89	$4.89	$4.69	313,266
2019-08-19	$5.04	$5.04	$4.97	$4.98	$4.78	132,759
2019-08-16	$4.87	$4.90	$4.82	$4.88	$4.68	269,761
2019-08-15	$4.88	$4.88	$4.80	$4.82	$4.62	201,985
2019-08-14	$4.89	$4.89	$4.82	$4.82	$4.62	120,723
2019-08-13	$5.03	$5.03	$4.96	$5.00	$4.80	166,510
2019-08-12	$5.08	$5.09	$5.04	$5.06	$4.85	111,692
2019-08-09	$5.15	$5.16	$5.09	$5.09	$4.88	64,296
2019-08-08	$5.39	$5.44	$5.36	$5.36	$5.14	160,069
2019-08-07	$5.35	$5.39	$5.33	$5.38	$5.16	179,932
2019-08-06	$5.43	$5.45	$5.35	$5.37	$5.15	134,254
2019-08-05	$5.42	$5.45	$5.36	$5.36	$5.14	89,586
2019-08-02	$5.53	$5.55	$5.49	$5.49	$5.27	31,387
2019-08-01	$5.57	$5.66	$5.53	$5.64	$5.41	100,575
2019-07-31	$5.64	$5.66	$5.56	$5.56	$5.33	45,972
2019-07-30	$5.60	$5.61	$5.56	$5.58	$5.35	93,552
2019-07-29	$5.80	$5.81	$5.77	$5.77	$5.54	55,596
2019-07-26	$5.63	$5.72	$5.63	$5.70	$5.47	127,246
2019-07-25	$5.50	$5.50	$5.46	$5.49	$5.27	26,062
2019-07-24	$5.49	$5.50	$5.47	$5.50	$5.28	41,601
2019-07-23	$5.50	$5.51	$5.46	$5.51	$5.29	309,649
2019-07-22	$5.48	$5.50	$5.45	$5.47	$5.24	197,433
2019-07-19	$5.51	$5.52	$5.48	$5.48	$5.26	244,819
2019-07-18	$5.65	$5.70	$5.64	$5.66	$5.43	174,222
2019-07-17	$5.65	$5.66	$5.59	$5.64	$5.41	294,902
2019-07-16	$5.64	$5.66	$5.58	$5.59	$5.36	168,068
2019-07-15	$5.65	$5.70	$5.62	$5.63	$5.40	280,832
2019-07-12	$5.65	$5.66	$5.61	$5.63	$5.40	261,250
2019-07-11	$5.60	$5.64	$5.54	$5.60	$5.37	281,802
2019-07-10	$5.60	$5.63	$5.55	$5.61	$5.38	124,385
2019-07-09	$5.58	$5.59	$5.52	$5.59	$5.36	105,793
2019-07-08	$5.50	$5.99	$5.10	$5.88	$5.64	3,432

Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY) Exchange: PINK