UTStarcom Holdings Corp (UTSI) Stock

Data as of May 2, 2025

$2.32 ($0.00) 0.00%

UTStarcom Holdings Corp - Daily Information

Click for more stock information on UTStarcom Holdings Corp.

Daily Information	Data
Date	May 2, 2025
Open	$2.32
Previous Close	$2.32
High	$2.32
Low	$2.32
Adjusted Open	$2.32
Previous Adjusted Close	$2.32
Adjusted High	$2.32
Adjusted Low	$2.32

About UTStarcom Holdings Corp (UTSI)

UTStarcom is committed to helping network operators offer their customers the most innovative, reliable and cost-effective communication services. UTStarcom offers high performance advanced equipment optimized for the most rapidly growing network functions, such as mobile backhaul, metro aggregation and broadband access. UTStarcom has operations and customers around the world, with a special focus on Japan, India and China. UTStarcom was founded in 1991 and listed its shares on the Nasdaq Market in 2000.

Invest in UTStarcom Holdings Corp (UTSI)

Get your 2 free stocks today!

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for UTStarcom Holdings Corp (UTSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$2.32	$2.32	$2.32	$2.32	$2.32	470
2025-04-10	$2.32	$2.32	$2.32	$2.32	$2.32	1,270
2025-04-09	$2.17	$2.31	$2.17	$2.23	$2.23	1,164
2025-04-08	$2.22	$2.31	$2.20	$2.31	$2.31	778
2025-04-07	$2.30	$2.42	$2.20	$2.31	$2.31	2,444
2025-04-04	$2.31	$2.41	$2.30	$2.31	$2.31	2,380
2025-04-03	$2.40	$2.45	$2.40	$2.45	$2.45	441
2025-04-02	$2.31	$2.40	$2.31	$2.40	$2.40	350
2025-04-01	$2.41	$2.41	$2.41	$2.41	$2.41	253
2025-03-31	$2.40	$2.50	$2.40	$2.50	$2.50	2,939
2025-03-28	$2.40	$2.40	$2.40	$2.40	$2.40	344
2025-03-27	$2.40	$2.40	$2.39	$2.40	$2.40	2,308
2025-03-26	$2.40	$2.40	$2.40	$2.40	$2.40	385
2025-03-25	$2.40	$2.40	$2.40	$2.40	$2.40	263
2025-03-24	$2.35	$2.40	$2.35	$2.40	$2.40	976
2025-03-21	$2.40	$2.40	$2.40	$2.40	$2.40	317
2025-03-20	$2.40	$2.40	$2.40	$2.40	$2.40	319
2025-03-19	$2.30	$2.40	$2.30	$2.40	$2.40	1,975
2025-03-18	$2.35	$2.41	$2.35	$2.40	$2.40	1,183
2025-03-17	$2.33	$2.35	$2.33	$2.35	$2.35	818
2025-03-14	$2.38	$2.40	$2.35	$2.40	$2.40	1,463
2025-03-13	$2.32	$2.50	$2.32	$2.49	$2.49	6,431
2025-03-12	$2.45	$2.45	$2.32	$2.44	$2.44	1,809
2025-03-11	$2.30	$2.50	$2.30	$2.44	$2.44	6,457
2025-03-10	$2.43	$2.43	$2.34	$2.35	$2.35	1,136
2025-03-07	$2.43	$2.43	$2.43	$2.43	$2.43	2,424
2025-03-06	$2.32	$2.42	$2.32	$2.41	$2.41	14,643
2025-03-05	$2.45	$2.45	$2.32	$2.32	$2.32	406
2025-03-04	$2.30	$2.45	$2.30	$2.36	$2.36	1,493
2025-03-03	$2.35	$2.41	$2.35	$2.41	$2.41	877
2025-02-28	$2.49	$2.49	$2.35	$2.40	$2.40	2,002
2025-02-27	$2.45	$2.45	$2.35	$2.35	$2.35	8,188
2025-02-26	$2.49	$2.50	$2.39	$2.39	$2.39	6,459
2025-02-25	$2.47	$2.60	$2.47	$2.49	$2.49	982
2025-02-24	$2.39	$2.60	$2.39	$2.60	$2.60	1,743
2025-02-21	$2.65	$2.65	$2.50	$2.65	$2.65	1,287
2025-02-20	$2.70	$2.70	$2.50	$2.50	$2.50	6,896
2025-02-19	$2.63	$2.63	$2.40	$2.50	$2.50	13,853
2025-02-18	$2.48	$2.65	$2.48	$2.65	$2.65	3,204
2025-02-14	$2.50	$2.64	$2.50	$2.60	$2.60	8,726
2025-02-13	$2.59	$2.75	$2.50	$2.68	$2.68	23,812
2025-02-12	$2.67	$2.76	$2.67	$2.72	$2.72	1,051
2025-02-11	$2.79	$2.79	$2.79	$2.79	$2.79	690
2025-02-10	$2.56	$2.71	$2.56	$2.71	$2.71	1,057
2025-02-07	$2.52	$2.61	$2.52	$2.53	$2.53	901
2025-02-06	$2.79	$2.79	$2.61	$2.61	$2.61	2,499
2025-02-05	$2.70	$2.77	$2.59	$2.59	$2.59	2,639
2025-02-04	$2.74	$2.80	$2.55	$2.56	$2.56	7,967
2025-02-03	$2.60	$2.99	$2.39	$2.80	$2.80	9,190
2025-01-31	$2.66	$2.67	$2.64	$2.64	$2.64	3,702
2025-01-30	$2.74	$2.90	$2.66	$2.82	$2.82	6,689
2025-01-29	$2.49	$2.95	$2.49	$2.95	$2.95	511
2025-01-28	$2.49	$2.88	$2.49	$2.75	$2.75	6,325
2025-01-27	$2.87	$2.99	$2.74	$2.96	$2.96	2,283
2025-01-24	$2.76	$2.87	$2.74	$2.87	$2.87	3,406
2025-01-23	$2.88	$2.88	$2.75	$2.75	$2.75	983
2025-01-22	$2.96	$3.00	$2.75	$2.90	$2.90	14,614
2025-01-21	$2.76	$2.76	$2.74	$2.74	$2.74	2,381
2025-01-17	$2.74	$2.74	$2.74	$2.74	$2.74	208
2025-01-16	$2.74	$2.74	$2.74	$2.74	$2.74	248
2025-01-15	$2.75	$2.75	$2.74	$2.74	$2.74	254
2025-01-14	$2.75	$2.75	$2.74	$2.74	$2.74	384
2025-01-13	$2.75	$2.75	$2.75	$2.75	$2.75	261
2025-01-10	$2.75	$2.81	$2.74	$2.74	$2.74	854
2025-01-08	$2.74	$2.74	$2.74	$2.74	$2.74	283
2025-01-07	$2.74	$2.88	$2.74	$2.74	$2.74	5,389
2025-01-06	$2.74	$2.87	$2.74	$2.75	$2.75	1,180
2025-01-03	$2.75	$2.75	$2.74	$2.74	$2.74	1,118
2025-01-02	$2.89	$2.96	$2.84	$2.88	$2.88	6,437
2024-12-31	$2.74	$2.90	$2.74	$2.90	$2.90	3,458
2024-12-30	$2.61	$2.80	$2.52	$2.70	$2.70	15,840
2024-12-27	$2.74	$2.80	$2.74	$2.80	$2.80	2,112
2024-12-26	$2.62	$2.73	$2.62	$2.70	$2.70	3,146
2024-12-24	$2.68	$2.68	$2.57	$2.59	$2.59	3,859
2024-12-23	$2.50	$2.57	$2.50	$2.57	$2.57	2,094
2024-12-20	$2.32	$2.48	$2.28	$2.43	$2.43	15,490
2024-12-19	$2.49	$2.49	$2.49	$2.49	$2.49	656
2024-12-18	$2.40	$2.40	$2.40	$2.40	$2.40	477
2024-12-17	$2.45	$2.60	$2.38	$2.50	$2.50	13,947
2024-12-16	$2.60	$2.80	$2.53	$2.53	$2.53	3,252
2024-12-13	$2.64	$2.64	$2.64	$2.64	$2.64	342
2024-12-12	$2.64	$2.64	$2.64	$2.64	$2.64	636
2024-12-11	$2.64	$2.80	$2.57	$2.70	$2.70	37,198
2024-12-10	$2.67	$2.89	$2.66	$2.66	$2.66	6,939
2024-12-09	$2.68	$2.87	$2.68	$2.70	$2.70	4,951
2024-12-06	$2.78	$2.78	$2.65	$2.73	$2.73	3,824
2024-12-05	$2.64	$2.72	$2.60	$2.65	$2.65	6,441
2024-12-04	$2.63	$2.90	$2.55	$2.56	$2.56	7,768
2024-12-03	$2.90	$2.99	$2.50	$2.76	$2.76	39,256
2024-12-02	$2.92	$2.92	$2.92	$2.92	$2.92	535
2024-11-29	$2.99	$2.99	$2.99	$2.99	$2.99	367
2024-11-27	$2.92	$3.00	$2.90	$3.00	$3.00	2,722
2024-11-26	$2.98	$3.00	$2.91	$2.97	$2.97	3,360
2024-11-25	$3.02	$3.04	$2.90	$3.04	$3.04	1,311
2024-11-22	$2.76	$3.10	$2.76	$2.89	$2.89	1,982
2024-11-21	$2.99	$2.99	$2.73	$2.85	$2.85	5,859
2024-11-20	$2.62	$2.92	$2.62	$2.85	$2.85	17,638
2024-11-19	$2.48	$2.70	$2.28	$2.70	$2.70	7,511
2024-11-18	$2.45	$2.62	$2.36	$2.43	$2.43	3,308
2024-11-15	$2.79	$3.22	$2.45	$2.45	$2.45	22,809
2024-11-14	$2.69	$3.10	$2.59	$2.63	$2.63	32,334
2024-11-13	$2.63	$2.63	$2.63	$2.63	$2.63	256
2024-11-12	$2.64	$2.73	$2.63	$2.73	$2.73	3,461
2024-11-11	$2.74	$2.89	$2.50	$2.63	$2.63	9,935
2024-11-08	$2.69	$2.69	$2.69	$2.69	$2.69	408
2024-11-07	$2.98	$3.00	$2.84	$3.00	$3.00	2,380
2024-11-06	$2.74	$2.94	$2.74	$2.94	$2.94	1,946
2024-11-05	$2.84	$2.89	$2.84	$2.84	$2.84	615
2024-11-04	$2.81	$2.81	$2.69	$2.72	$2.72	2,927
2024-11-01	$2.78	$2.84	$2.78	$2.84	$2.84	552
2024-10-31	$2.84	$2.87	$2.75	$2.87	$2.87	1,673
2024-10-30	$2.87	$2.97	$2.86	$2.91	$2.91	2,637
2024-10-29	$2.85	$2.92	$2.85	$2.92	$2.92	2,253
2024-10-28	$2.87	$2.87	$2.87	$2.87	$2.87	1,094
2024-10-25	$2.63	$2.98	$2.63	$2.98	$2.98	11,969
2024-10-24	$2.80	$2.80	$2.54	$2.72	$2.72	6,937
2024-10-23	$2.89	$2.89	$2.80	$2.80	$2.80	406
2024-10-22	$2.90	$2.93	$2.87	$2.91	$2.91	2,533
2024-10-21	$2.84	$2.93	$2.84	$2.93	$2.93	898
2024-10-18	$2.89	$2.99	$2.72	$2.98	$2.98	6,248
2024-10-17	$2.98	$2.99	$2.86	$2.86	$2.86	1,997
2024-10-16	$2.84	$2.84	$2.84	$2.84	$2.84	822
2024-10-15	$2.90	$2.95	$2.80	$2.90	$2.90	4,515
2024-10-14	$2.82	$2.93	$2.71	$2.90	$2.90	2,004
2024-10-11	$2.75	$2.80	$2.75	$2.77	$2.77	1,259
2024-10-10	$2.72	$2.85	$2.70	$2.85	$2.85	1,897
2024-10-09	$2.79	$2.90	$2.74	$2.80	$2.80	7,760
2024-10-08	$2.72	$2.92	$2.71	$2.80	$2.80	17,603
2024-10-07	$2.90	$2.97	$2.90	$2.90	$2.90	2,599
2024-10-04	$2.90	$2.99	$2.90	$2.99	$2.99	556
2024-10-03	$3.05	$3.05	$2.94	$3.00	$3.00	2,539
2024-10-02	$3.01	$3.01	$3.00	$3.00	$3.00	1,162
2024-10-01	$2.80	$3.15	$2.76	$2.88	$2.88	9,601
2024-09-30	$3.00	$3.14	$2.93	$3.10	$3.10	11,750
2024-09-27	$2.90	$3.00	$2.70	$3.00	$3.00	14,977
2024-09-26	$2.74	$3.00	$2.74	$3.00	$3.00	6,183
2024-09-25	$2.71	$2.92	$2.71	$2.92	$2.92	1,366
2024-09-24	$2.81	$2.90	$2.81	$2.90	$2.90	815
2024-09-23	$2.92	$2.92	$2.84	$2.89	$2.89	1,143
2024-09-20	$2.98	$2.98	$2.86	$2.86	$2.86	577
2024-09-19	$2.97	$3.01	$2.97	$2.97	$2.97	2,567
2024-09-18	$3.00	$3.00	$3.00	$3.00	$3.00	481
2024-09-17	$2.99	$3.05	$2.92	$3.00	$3.00	4,755
2024-09-16	$2.85	$2.99	$2.85	$2.99	$2.99	532
2024-09-13	$2.84	$2.98	$2.83	$2.86	$2.86	6,737
2024-09-12	$2.76	$3.00	$2.70	$2.83	$2.83	12,031
2024-09-11	$2.73	$3.20	$2.73	$3.04	$3.04	7,414
2024-09-10	$2.61	$2.70	$2.44	$2.56	$2.56	92,355
2024-09-09	$2.65	$2.97	$2.65	$2.72	$2.72	11,012
2024-09-06	$2.55	$2.80	$2.42	$2.46	$2.46	5,029
2024-09-05	$2.50	$2.68	$2.44	$2.44	$2.44	5,165
2024-09-04	$2.44	$2.65	$2.44	$2.50	$2.50	4,568
2024-09-03	$2.72	$2.72	$2.72	$2.72	$2.72	389
2024-08-30	$2.81	$2.81	$2.81	$2.81	$2.81	606
2024-08-29	$2.77	$2.81	$2.77	$2.81	$2.81	538
2024-08-28	$2.74	$2.74	$2.74	$2.74	$2.74	237
2024-08-27	$2.84	$2.84	$2.76	$2.82	$2.82	607
2024-08-26	$2.84	$2.90	$2.77	$2.87	$2.87	1,338
2024-08-23	$2.88	$2.91	$2.73	$2.90	$2.90	2,221
2024-08-22	$2.75	$2.81	$2.75	$2.81	$2.81	590
2024-08-21	$2.76	$2.87	$2.70	$2.87	$2.87	7,354
2024-08-20	$2.56	$3.00	$2.56	$2.68	$2.68	17,582
2024-08-19	$2.45	$2.81	$2.45	$2.60	$2.60	703
2024-08-16	$2.67	$2.67	$2.67	$2.67	$2.67	628
2024-08-15	$2.67	$2.67	$2.67	$2.67	$2.67	417
2024-08-14	$2.58	$2.58	$2.58	$2.58	$2.58	244
2024-08-13	$2.66	$2.66	$2.66	$2.66	$2.66	516
2024-08-12	$2.60	$2.70	$2.59	$2.66	$2.66	3,651
2024-08-09	$2.57	$2.79	$2.57	$2.79	$2.79	570
2024-08-08	$2.55	$2.83	$2.48	$2.72	$2.72	7,301
2024-08-07	$2.51	$2.88	$2.45	$2.84	$2.84	7,308
2024-08-06	$2.53	$2.53	$2.53	$2.53	$2.53	386
2024-08-05	$2.28	$2.65	$2.28	$2.63	$2.63	6,495
2024-08-02	$2.64	$2.64	$2.62	$2.62	$2.62	256
2024-08-01	$2.65	$2.83	$2.65	$2.81	$2.81	2,203
2024-07-31	$2.84	$2.84	$2.84	$2.84	$2.84	3,542
2024-07-30	$2.73	$2.81	$2.73	$2.81	$2.81	5,228
2024-07-29	$2.82	$2.83	$2.72	$2.72	$2.72	2,358
2024-07-26	$2.68	$2.80	$2.67	$2.73	$2.73	4,088
2024-07-25	$2.74	$2.79	$2.49	$2.55	$2.55	7,671
2024-07-24	$2.77	$2.77	$2.77	$2.77	$2.77	699
2024-07-23	$2.71	$2.71	$2.71	$2.71	$2.71	264
2024-07-22	$2.82	$2.85	$2.71	$2.75	$2.75	4,774
2024-07-19	$2.86	$2.87	$2.78	$2.83	$2.83	1,710
2024-07-18	$2.90	$2.96	$2.66	$2.95	$2.95	17,245
2024-07-17	$2.98	$2.99	$2.71	$2.92	$2.92	2,468
2024-07-16	$2.85	$2.99	$2.77	$2.98	$2.98	9,607
2024-07-15	$2.85	$2.85	$2.74	$2.85	$2.85	3,347
2024-07-12	$2.98	$2.99	$2.84	$2.84	$2.84	4,519
2024-07-11	$2.69	$2.81	$2.69	$2.81	$2.81	2,054
2024-07-10	$2.61	$2.78	$2.36	$2.78	$2.78	2,417
2024-07-09	$2.61	$2.61	$2.61	$2.61	$2.61	936
2024-07-08	$2.61	$2.61	$2.61	$2.61	$2.61	343
2024-07-05	$2.62	$2.62	$2.61	$2.61	$2.61	275
2024-07-03	$2.66	$2.67	$2.60	$2.65	$2.65	3,659
2024-07-02	$2.69	$2.71	$2.66	$2.66	$2.66	1,946
2024-07-01	$2.69	$2.70	$2.69	$2.69	$2.69	730
2024-06-28	$2.74	$2.75	$2.74	$2.75	$2.75	2,502
2024-06-27	$2.75	$2.75	$2.75	$2.75	$2.75	2,648
2024-06-26	$2.78	$2.84	$2.67	$2.84	$2.84	9,737
2024-06-25	$2.71	$2.86	$2.71	$2.84	$2.84	7,629
2024-06-24	$2.72	$2.84	$2.72	$2.80	$2.80	2,237
2024-06-21	$2.57	$2.69	$2.57	$2.69	$2.69	213
2024-06-20	$2.33	$2.55	$2.33	$2.55	$2.55	1,213
2024-06-18	$2.60	$2.62	$2.48	$2.60	$2.60	9,528
2024-06-17	$2.48	$2.62	$2.40	$2.60	$2.60	5,675
2024-06-14	$2.28	$2.29	$2.28	$2.29	$2.29	222
2024-06-13	$2.20	$2.46	$2.20	$2.46	$2.46	834
2024-06-12	$2.50	$2.50	$2.50	$2.50	$2.50	375
2024-06-11	$2.51	$2.60	$2.48	$2.60	$2.60	3,956
2024-06-10	$2.58	$2.77	$2.49	$2.51	$2.51	3,298
2024-06-07	$2.49	$3.10	$2.49	$2.52	$2.52	10,518
2024-06-06	$2.57	$2.57	$2.57	$2.57	$2.57	391
2024-06-05	$2.57	$2.57	$2.57	$2.57	$2.57	234
2024-06-04	$2.57	$2.57	$2.57	$2.57	$2.57	405
2024-06-03	$2.57	$2.57	$2.57	$2.57	$2.57	381
2024-05-31	$2.56	$2.56	$2.56	$2.56	$2.56	245
2024-05-30	$2.71	$2.79	$2.71	$2.79	$2.79	420
2024-05-29	$2.72	$2.72	$2.71	$2.71	$2.71	568
2024-05-28	$2.84	$2.85	$2.78	$2.78	$2.78	2,689
2024-05-24	$2.90	$2.90	$2.85	$2.88	$2.88	1,501
2024-05-23	$3.08	$3.09	$2.90	$2.91	$2.91	1,613
2024-05-22	$2.90	$2.92	$2.90	$2.90	$2.90	2,252
2024-05-21	$2.90	$2.90	$2.90	$2.90	$2.90	339
2024-05-20	$2.90	$3.00	$2.90	$2.90	$2.90	772
2024-05-17	$3.09	$3.09	$2.84	$3.02	$3.02	10,765
2024-05-16	$2.55	$2.95	$2.55	$2.95	$2.95	4,367
2024-05-15	$2.90	$2.91	$2.85	$2.89	$2.89	14,309
2024-05-14	$2.92	$3.01	$2.91	$2.95	$2.95	22,453
2024-05-13	$2.74	$2.88	$2.74	$2.85	$2.85	9,705
2024-05-10	$2.72	$2.72	$2.72	$2.72	$2.72	1,289
2024-05-09	$2.69	$2.70	$2.62	$2.69	$2.69	2,483
2024-05-08	$2.54	$2.73	$2.49	$2.53	$2.53	1,948
2024-05-07	$2.56	$2.56	$2.53	$2.53	$2.53	788
2024-05-06	$3.07	$3.07	$2.48	$2.48	$2.48	5,658
2024-05-03	$2.89	$2.89	$2.58	$2.79	$2.79	11,273
2024-05-02	$2.68	$2.69	$2.68	$2.69	$2.69	365
2024-05-01	$2.68	$2.68	$2.68	$2.68	$2.68	349
2024-04-30	$2.57	$2.78	$2.54	$2.68	$2.68	9,610
2024-04-29	$2.62	$2.63	$2.58	$2.58	$2.58	4,292
2024-04-26	$2.76	$2.82	$2.71	$2.75	$2.75	4,579
2024-04-25	$2.64	$2.98	$2.63	$2.98	$2.98	4,898
2024-04-24	$2.75	$2.75	$2.69	$2.69	$2.69	418
2024-04-23	$2.80	$2.88	$2.73	$2.73	$2.73	666
2024-04-22	$2.58	$2.75	$2.58	$2.75	$2.75	4,008
2024-04-19	$2.62	$2.62	$2.59	$2.59	$2.59	426
2024-04-18	$2.63	$2.70	$2.58	$2.63	$2.63	1,094
2024-04-17	$2.74	$2.85	$2.66	$2.66	$2.66	2,438
2024-04-16	$2.62	$3.00	$2.62	$2.65	$2.65	5,092
2024-04-15	$2.80	$2.98	$2.61	$2.62	$2.62	5,692
2024-04-12	$2.61	$3.00	$2.40	$2.70	$2.70	18,373
2024-04-11	$2.72	$2.72	$2.60	$2.60	$2.60	5,064
2024-04-10	$2.61	$2.65	$2.61	$2.63	$2.63	366
2024-04-09	$2.88	$2.88	$2.64	$2.79	$2.79	30,741
2024-04-08	$2.88	$2.88	$2.62	$2.62	$2.62	2,999
2024-04-05	$2.74	$2.88	$2.61	$2.63	$2.63	6,023
2024-04-04	$2.63	$2.63	$2.61	$2.61	$2.61	394
2024-04-03	$2.59	$2.74	$2.59	$2.61	$2.61	1,046
2024-04-02	$2.63	$2.63	$2.59	$2.59	$2.59	446
2024-04-01	$2.74	$2.88	$2.60	$2.60	$2.60	758
2024-03-28	$2.63	$2.88	$2.60	$2.60	$2.60	1,196
2024-03-27	$2.62	$2.87	$2.59	$2.59	$2.59	6,542
2024-03-26	$2.58	$2.59	$2.58	$2.59	$2.59	503
2024-03-25	$2.58	$2.86	$2.58	$2.72	$2.72	3,538
2024-03-22	$2.61	$2.80	$2.58	$2.58	$2.58	20,827
2024-03-21	$2.60	$2.60	$2.60	$2.60	$2.60	480
2024-03-20	$2.60	$2.63	$2.60	$2.60	$2.60	918
2024-03-19	$2.66	$2.66	$2.66	$2.66	$2.66	511
2024-03-18	$2.60	$2.65	$2.60	$2.65	$2.65	342
2024-03-15	$2.80	$3.00	$2.61	$2.62	$2.62	5,396
2024-03-14	$2.75	$2.75	$2.60	$2.61	$2.61	953
2024-03-13	$2.73	$2.73	$2.66	$2.66	$2.66	1,584
2024-03-12	$2.74	$2.88	$2.72	$2.75	$2.75	3,099
2024-03-11	$2.61	$2.69	$2.61	$2.69	$2.69	369
2024-03-08	$2.60	$2.65	$2.60	$2.65	$2.65	388
2024-03-07	$2.69	$2.87	$2.69	$2.74	$2.74	1,621
2024-03-06	$2.77	$2.77	$2.77	$2.77	$2.77	461
2024-03-05	$2.80	$2.80	$2.79	$2.79	$2.79	795
2024-03-04	$2.82	$2.82	$2.82	$2.82	$2.82	486
2024-03-01	$2.89	$2.97	$2.89	$2.90	$2.90	422
2024-02-29	$2.84	$3.00	$2.84	$2.97	$2.97	1,242
2024-02-28	$2.72	$2.87	$2.72	$2.87	$2.87	1,336
2024-02-27	$2.80	$2.80	$2.59	$2.59	$2.59	664
2024-02-26	$2.89	$2.91	$2.85	$2.85	$2.85	1,006
2024-02-23	$3.10	$3.10	$2.73	$2.73	$2.73	4,362
2024-02-22	$3.00	$3.00	$3.00	$3.00	$3.00	1,690
2024-02-21	$2.94	$2.94	$2.67	$2.91	$2.91	551
2024-02-20	$3.10	$3.30	$2.80	$3.04	$3.04	4,473
2024-02-16	$3.05	$3.22	$3.05	$3.08	$3.08	2,917
2024-02-15	$2.99	$3.09	$2.70	$3.01	$3.01	12,327
2024-02-14	$2.87	$3.01	$2.83	$3.01	$3.01	2,316
2024-02-13	$2.65	$2.69	$2.65	$2.69	$2.69	968
2024-02-12	$2.65	$2.69	$2.59	$2.65	$2.65	8,839
2024-02-09	$2.84	$2.84	$2.58	$2.63	$2.63	1,041
2024-02-08	$2.86	$2.86	$2.70	$2.79	$2.79	1,838
2024-02-07	$2.61	$2.67	$2.61	$2.61	$2.61	1,188
2024-02-06	$2.62	$2.88	$2.62	$2.80	$2.80	1,913
2024-02-05	$2.80	$2.80	$2.50	$2.79	$2.79	3,259
2024-02-02	$2.82	$3.00	$2.80	$2.80	$2.80	1,344
2024-02-01	$2.92	$3.04	$2.91	$3.04	$3.04	455
2024-01-31	$3.15	$3.15	$2.89	$3.12	$3.12	820
2024-01-30	$2.88	$2.94	$2.87	$2.94	$2.94	528
2024-01-29	$2.92	$3.05	$2.86	$3.05	$3.05	1,450
2024-01-26	$2.97	$3.00	$2.97	$2.99	$2.99	1,152
2024-01-25	$2.94	$3.08	$2.94	$3.08	$3.08	966
2024-01-24	$2.84	$2.96	$2.84	$2.96	$2.96	634
2024-01-23	$2.84	$2.94	$2.84	$2.94	$2.94	761
2024-01-22	$2.54	$2.91	$2.54	$2.91	$2.91	2,291
2024-01-19	$2.79	$2.91	$2.78	$2.82	$2.82	1,555
2024-01-18	$2.85	$2.99	$2.85	$2.90	$2.90	5,250
2024-01-17	$2.88	$3.18	$2.87	$2.90	$2.90	3,346
2024-01-16	$3.11	$3.11	$3.00	$3.01	$3.01	14,782
2024-01-12	$3.14	$3.14	$3.14	$3.14	$3.14	1,604
2024-01-11	$3.12	$3.16	$3.12	$3.16	$3.16	511
2024-01-10	$3.22	$3.31	$3.15	$3.16	$3.16	28,944
2024-01-09	$3.25	$3.26	$3.25	$3.26	$3.26	325
2024-01-08	$3.24	$3.40	$3.24	$3.40	$3.40	1,679
2024-01-05	$3.30	$3.35	$3.26	$3.29	$3.29	1,398
2024-01-04	$3.42	$3.43	$3.32	$3.35	$3.35	4,059
2024-01-03	$3.35	$3.43	$3.35	$3.43	$3.43	1,255
2024-01-02	$3.36	$3.36	$3.36	$3.36	$3.36	315
2023-12-29	$3.30	$3.44	$3.26	$3.44	$3.44	2,741
2023-12-28	$3.30	$3.44	$3.30	$3.38	$3.38	1,447
2023-12-27	$3.39	$3.45	$3.31	$3.32	$3.32	10,586
2023-12-26	$3.35	$3.47	$3.27	$3.27	$3.27	1,646
2023-12-22	$3.32	$3.45	$3.29	$3.45	$3.45	4,532
2023-12-21	$3.22	$3.54	$3.22	$3.40	$3.40	2,956
2023-12-20	$3.30	$3.47	$3.29	$3.46	$3.46	4,983
2023-12-19	$3.26	$3.30	$3.22	$3.22	$3.22	595
2023-12-18	$3.41	$3.41	$3.39	$3.39	$3.39	441
2023-12-15	$3.41	$3.42	$3.40	$3.40	$3.40	977
2023-12-14	$3.39	$3.48	$3.30	$3.40	$3.40	2,933
2023-12-13	$3.27	$3.45	$3.25	$3.30	$3.30	2,761
2023-12-12	$3.38	$3.42	$3.36	$3.36	$3.36	1,681
2023-12-11	$3.41	$3.48	$3.38	$3.38	$3.38	3,149
2023-12-08	$3.50	$3.53	$3.42	$3.43	$3.43	2,924
2023-12-07	$3.39	$3.60	$3.38	$3.38	$3.38	4,953
2023-12-06	$3.54	$3.54	$3.46	$3.46	$3.46	850
2023-12-05	$3.44	$3.53	$3.43	$3.46	$3.46	2,397
2023-12-04	$3.34	$3.62	$3.34	$3.53	$3.53	6,247
2023-12-01	$3.45	$3.57	$3.44	$3.52	$3.52	6,118
2023-11-30	$3.49	$3.66	$3.48	$3.62	$3.62	1,916
2023-11-29	$3.49	$3.70	$3.36	$3.62	$3.62	10,430
2023-11-28	$3.52	$3.56	$3.42	$3.56	$3.56	1,760
2023-11-27	$3.56	$3.56	$3.41	$3.41	$3.41	859
2023-11-24	$3.31	$3.63	$3.31	$3.63	$3.63	514
2023-11-22	$3.30	$3.48	$3.30	$3.48	$3.48	2,608
2023-11-21	$3.54	$3.54	$3.47	$3.47	$3.47	995
2023-11-20	$3.19	$3.69	$3.19	$3.69	$3.69	2,742
2023-11-17	$3.49	$3.68	$3.35	$3.55	$3.55	12,648
2023-11-16	$3.67	$3.68	$3.57	$3.57	$3.57	2,550
2023-11-15	$3.68	$3.68	$3.68	$3.68	$3.68	970
2023-11-14	$3.49	$3.58	$3.39	$3.39	$3.39	1,144
2023-11-13	$3.52	$3.62	$3.52	$3.52	$3.52	1,489
2023-11-10	$3.54	$3.54	$3.54	$3.54	$3.54	652
2023-11-09	$3.72	$3.72	$3.60	$3.60	$3.60	745
2023-11-08	$3.61	$3.74	$3.61	$3.74	$3.74	2,448
2023-11-07	$3.57	$3.74	$3.57	$3.74	$3.74	1,285
2023-11-06	$3.55	$3.70	$3.55	$3.67	$3.67	10,588
2023-11-03	$3.21	$3.48	$3.21	$3.45	$3.45	8,797
2023-11-02	$3.30	$3.39	$3.26	$3.26	$3.26	884
2023-11-01	$3.62	$3.62	$3.62	$3.62	$3.62	823
2023-10-31	$3.69	$3.75	$3.68	$3.70	$3.70	5,891
2023-10-30	$3.60	$3.60	$3.50	$3.58	$3.58	1,770
2023-10-27	$3.58	$3.65	$3.46	$3.46	$3.46	6,075
2023-10-26	$3.61	$3.61	$3.61	$3.61	$3.61	317
2023-10-25	$3.67	$3.70	$3.61	$3.70	$3.70	619
2023-10-24	$3.62	$3.68	$3.62	$3.68	$3.68	7,517
2023-10-23	$3.49	$3.68	$3.49	$3.68	$3.68	627
2023-10-20	$3.51	$3.70	$3.47	$3.47	$3.47	16,489
2023-10-19	$3.50	$3.60	$3.28	$3.35	$3.35	2,033
2023-10-18	$3.21	$3.39	$3.12	$3.39	$3.39	977
2023-10-17	$3.35	$3.50	$3.35	$3.50	$3.50	977
2023-10-16	$3.49	$3.55	$3.33	$3.33	$3.33	9,899
2023-10-13	$3.26	$3.42	$3.26	$3.31	$3.31	1,515
2023-10-12	$3.22	$3.70	$3.16	$3.38	$3.38	5,976
2023-10-11	$3.47	$3.55	$3.30	$3.33	$3.33	27,380
2023-10-10	$3.26	$3.50	$3.26	$3.50	$3.50	1,842
2023-10-09	$3.49	$3.50	$3.49	$3.50	$3.50	647
2023-10-06	$3.54	$3.64	$3.48	$3.64	$3.64	2,544
2023-10-05	$3.47	$3.54	$3.47	$3.54	$3.54	1,249
2023-10-04	$3.52	$3.52	$3.52	$3.52	$3.52	465
2023-10-03	$3.53	$3.53	$3.52	$3.52	$3.52	462
2023-10-02	$3.59	$3.79	$3.59	$3.60	$3.60	761
2023-09-29	$3.62	$3.76	$3.62	$3.76	$3.76	17,782
2023-09-28	$3.62	$3.71	$3.62	$3.71	$3.71	4,232
2023-09-27	$3.55	$3.60	$3.54	$3.60	$3.60	4,155
2023-09-26	$3.46	$3.68	$3.46	$3.56	$3.56	12,076
2023-09-25	$3.53	$3.53	$3.39	$3.50	$3.50	1,060
2023-09-22	$3.60	$3.65	$3.37	$3.37	$3.37	1,541
2023-09-21	$3.50	$3.60	$3.37	$3.60	$3.60	4,812
2023-09-20	$3.61	$3.65	$3.53	$3.53	$3.53	827
2023-09-19	$3.60	$3.60	$3.27	$3.58	$3.58	4,882
2023-09-18	$3.53	$3.53	$3.53	$3.53	$3.53	459
2023-09-15	$3.60	$3.65	$3.56	$3.64	$3.64	514
2023-09-14	$3.61	$3.70	$3.60	$3.70	$3.70	866
2023-09-13	$3.57	$3.70	$3.57	$3.70	$3.70	1,368
2023-09-12	$3.56	$3.58	$3.53	$3.53	$3.53	610
2023-09-11	$3.57	$3.70	$3.56	$3.68	$3.68	2,050
2023-09-08	$3.57	$3.67	$3.54	$3.54	$3.54	3,268
2023-09-07	$3.58	$3.70	$3.57	$3.59	$3.59	919
2023-09-06	$3.59	$3.65	$3.58	$3.65	$3.65	1,030
2023-09-05	$3.68	$3.70	$3.50	$3.64	$3.64	6,254
2023-09-01	$3.59	$3.70	$3.59	$3.59	$3.59	4,395
2023-08-31	$3.70	$3.82	$3.59	$3.79	$3.79	6,540
2023-08-30	$3.69	$3.85	$3.69	$3.85	$3.85	6,009
2023-08-29	$3.70	$3.84	$3.66	$3.84	$3.84	6,634
2023-08-28	$3.59	$3.89	$3.58	$3.82	$3.82	3,482
2023-08-25	$3.40	$3.76	$3.10	$3.59	$3.59	10,561
2023-08-24	$3.53	$3.56	$3.53	$3.56	$3.56	1,229
2023-08-23	$3.41	$3.68	$3.41	$3.48	$3.48	6,698
2023-08-22	$3.36	$3.65	$3.36	$3.36	$3.36	1,623
2023-08-21	$3.77	$3.77	$3.49	$3.52	$3.52	1,860
2023-08-18	$3.77	$3.82	$3.77	$3.82	$3.82	866
2023-08-17	$3.87	$3.87	$3.82	$3.87	$3.87	842
2023-08-16	$3.79	$3.82	$3.79	$3.79	$3.79	1,520
2023-08-15	$3.84	$3.90	$3.80	$3.90	$3.90	894
2023-08-14	$3.78	$3.78	$3.75	$3.75	$3.75	539
2023-08-11	$3.75	$4.03	$3.75	$4.02	$4.02	1,520
2023-08-10	$3.84	$4.00	$3.84	$4.00	$4.00	2,769
2023-08-09	$3.72	$4.00	$3.72	$4.00	$4.00	1,248
2023-08-08	$3.71	$3.98	$3.71	$3.98	$3.98	4,196
2023-08-07	$3.89	$3.89	$3.75	$3.75	$3.75	2,117
2023-08-04	$3.66	$4.04	$3.64	$3.64	$3.64	8,038
2023-08-03	$3.82	$4.04	$3.66	$3.66	$3.66	10,212
2023-08-02	$3.82	$3.82	$3.82	$3.82	$3.82	837
2023-08-01	$3.83	$3.83	$3.82	$3.82	$3.82	690
2023-07-31	$3.82	$4.01	$3.80	$4.00	$4.00	7,648
2023-07-28	$3.82	$3.99	$3.82	$3.93	$3.93	5,929
2023-07-27	$3.65	$3.98	$3.65	$3.95	$3.95	8,093
2023-07-26	$3.62	$4.15	$3.62	$3.98	$3.98	15,050
2023-07-25	$3.80	$3.81	$3.71	$3.71	$3.71	587
2023-07-24	$3.66	$4.07	$3.66	$3.95	$3.95	24,558
2023-07-21	$3.66	$3.91	$3.66	$3.85	$3.85	9,383
2023-07-20	$3.73	$3.90	$3.48	$3.71	$3.71	6,874
2023-07-19	$3.72	$3.95	$3.58	$3.77	$3.77	21,327
2023-07-18	$3.25	$3.77	$3.25	$3.76	$3.76	2,170
2023-07-17	$3.50	$3.50	$3.38	$3.42	$3.42	1,150
2023-07-14	$3.35	$3.75	$3.30	$3.75	$3.75	5,294
2023-07-13	$3.19	$3.30	$3.19	$3.30	$3.30	589
2023-07-12	$3.18	$3.35	$3.17	$3.17	$3.17	2,740
2023-07-11	$3.36	$3.36	$3.14	$3.28	$3.28	3,477
2023-07-10	$3.41	$3.41	$3.20	$3.25	$3.25	1,221
2023-07-07	$3.16	$3.49	$3.16	$3.39	$3.39	2,107
2023-07-06	$3.44	$3.61	$3.44	$3.61	$3.61	1,665
2023-07-05	$3.45	$3.45	$3.35	$3.45	$3.45	3,747
2023-07-03	$3.53	$3.53	$3.53	$3.53	$3.53	490
2023-06-30	$3.32	$3.55	$3.32	$3.53	$3.53	1,657
2023-06-29	$3.33	$3.71	$3.33	$3.38	$3.38	5,037
2023-06-28	$3.37	$3.50	$3.37	$3.50	$3.50	879
2023-06-27	$3.34	$3.40	$3.34	$3.40	$3.40	714
2023-06-26	$3.35	$3.35	$3.35	$3.35	$3.35	833
2023-06-23	$3.49	$3.74	$3.47	$3.57	$3.57	4,579
2023-06-22	$3.30	$3.50	$3.30	$3.31	$3.31	1,182
2023-06-21	$3.25	$3.55	$3.25	$3.55	$3.55	4,600
2023-06-20	$3.51	$3.61	$3.34	$3.56	$3.56	5,202
2023-06-16	$3.37	$3.65	$3.37	$3.65	$3.65	2,276
2023-06-15	$3.58	$3.70	$3.55	$3.70	$3.70	14,720
2023-06-14	$3.68	$3.80	$3.57	$3.58	$3.58	7,438
2023-06-13	$3.54	$3.84	$3.54	$3.76	$3.76	7,300
2023-06-12	$3.55	$3.57	$3.55	$3.57	$3.57	794
2023-06-09	$3.58	$3.58	$3.58	$3.58	$3.58	623
2023-06-08	$3.62	$3.62	$3.57	$3.58	$3.58	538
2023-06-07	$3.61	$3.62	$3.61	$3.62	$3.62	529
2023-06-06	$3.58	$3.84	$3.57	$3.84	$3.84	2,816
2023-06-05	$3.56	$3.70	$3.56	$3.70	$3.70	763
2023-06-02	$3.62	$3.62	$3.62	$3.62	$3.62	657
2023-06-01	$3.61	$3.74	$3.61	$3.62	$3.62	585
2023-05-31	$3.60	$3.94	$3.60	$3.90	$3.90	7,924
2023-05-30	$3.64	$3.85	$3.61	$3.78	$3.78	1,729
2023-05-26	$3.47	$3.91	$3.47	$3.81	$3.81	3,244
2023-05-25	$3.70	$3.80	$3.70	$3.80	$3.80	805
2023-05-24	$3.81	$3.81	$3.70	$3.78	$3.78	1,816
2023-05-23	$3.65	$3.97	$3.65	$3.97	$3.97	7,184
2023-05-22	$3.68	$3.80	$3.61	$3.70	$3.70	2,695
2023-05-19	$3.57	$3.80	$3.57	$3.64	$3.64	1,209
2023-05-18	$3.56	$3.59	$3.56	$3.59	$3.59	1,677
2023-05-17	$3.53	$3.57	$3.53	$3.57	$3.57	729
2023-05-16	$3.51	$3.62	$3.51	$3.62	$3.62	1,201
2023-05-15	$3.57	$3.99	$3.57	$3.81	$3.81	6,121
2023-05-12	$3.61	$3.92	$3.61	$3.82	$3.82	3,163
2023-05-11	$3.41	$3.97	$3.41	$3.60	$3.60	6,695
2023-05-10	$3.56	$3.59	$3.56	$3.59	$3.59	435
2023-05-09	$3.68	$3.68	$3.52	$3.55	$3.55	597
2023-05-08	$3.66	$3.77	$3.56	$3.77	$3.77	2,244
2023-05-05	$3.61	$3.80	$3.61	$3.80	$3.80	2,362
2023-05-04	$3.52	$3.78	$3.52	$3.69	$3.69	701
2023-05-03	$3.74	$3.74	$3.74	$3.74	$3.74	587
2023-05-02	$3.69	$3.76	$3.69	$3.72	$3.72	1,095
2023-05-01	$3.69	$3.69	$3.69	$3.69	$3.69	716
2023-04-28	$3.72	$4.00	$3.72	$4.00	$4.00	859
2023-04-27	$3.85	$3.85	$3.66	$3.73	$3.73	848
2023-04-26	$3.60	$3.86	$3.60	$3.75	$3.75	3,621
2023-04-25	$3.86	$3.86	$3.71	$3.75	$3.75	1,189
2023-04-24	$3.78	$3.95	$3.71	$3.95	$3.95	1,748
2023-04-21	$3.83	$3.91	$3.81	$3.91	$3.91	721
2023-04-20	$3.86	$4.10	$3.86	$4.09	$4.09	3,888
2023-04-19	$3.95	$4.25	$3.86	$3.86	$3.86	687
2023-04-18	$3.82	$4.31	$3.82	$4.30	$4.30	2,123
2023-04-17	$3.78	$4.04	$3.78	$4.04	$4.04	3,709
2023-04-14	$4.10	$4.14	$4.03	$4.04	$4.04	5,232
2023-04-13	$3.95	$4.28	$3.95	$4.28	$4.28	1,063
2023-04-12	$3.93	$4.17	$3.68	$3.94	$3.94	9,291
2023-04-11	$3.74	$4.09	$3.74	$4.09	$4.09	1,488
2023-04-10	$3.66	$4.04	$3.66	$3.83	$3.83	3,165
2023-04-06	$3.50	$3.65	$3.50	$3.65	$3.65	5,736
2023-04-05	$4.02	$4.20	$3.95	$3.95	$3.95	1,155
2023-04-04	$4.12	$4.40	$4.06	$4.40	$4.40	1,442
2023-04-03	$4.19	$4.19	$3.84	$4.08	$4.08	3,079
2023-03-31	$4.06	$4.31	$4.06	$4.31	$4.31	863
2023-03-30	$4.03	$4.22	$4.03	$4.05	$4.05	885
2023-03-29	$4.11	$4.25	$4.06	$4.06	$4.06	1,770
2023-03-28	$3.90	$4.07	$3.90	$4.07	$4.07	8,521
2023-03-27	$3.59	$3.96	$3.59	$3.94	$3.94	3,055
2023-03-24	$3.50	$3.50	$3.48	$3.48	$3.48	466
2023-03-23	$3.74	$3.74	$3.70	$3.70	$3.70	963
2023-03-22	$3.85	$3.87	$3.61	$3.61	$3.61	7,564
2023-03-21	$3.87	$3.87	$3.87	$3.87	$3.87	512
2023-03-20	$3.87	$3.88	$3.87	$3.87	$3.87	645
2023-03-17	$3.82	$3.82	$3.77	$3.77	$3.77	1,253
2023-03-16	$4.13	$4.13	$3.82	$3.82	$3.82	687
2023-03-15	$4.10	$4.10	$4.10	$4.10	$4.10	1,058
2023-03-14	$3.92	$4.32	$3.92	$4.32	$4.32	1,449
2023-03-13	$4.16	$4.60	$3.81	$4.18	$4.18	6,530
2023-03-10	$4.41	$4.41	$4.28	$4.28	$4.28	1,043
2023-03-09	$4.45	$4.64	$4.45	$4.64	$4.64	1,836
2023-03-08	$4.21	$4.70	$4.21	$4.59	$4.59	2,141
2023-03-07	$4.52	$4.52	$4.52	$4.52	$4.52	717
2023-03-06	$4.39	$4.62	$4.39	$4.62	$4.62	867
2023-03-03	$4.43	$4.64	$4.43	$4.48	$4.48	2,099
2023-03-02	$3.76	$4.52	$3.76	$4.52	$4.52	3,452
2023-03-01	$4.20	$4.20	$4.20	$4.20	$4.20	517
2023-02-28	$4.30	$4.60	$4.26	$4.39	$4.39	1,830
2023-02-27	$4.20	$4.61	$4.20	$4.24	$4.24	1,776
2023-02-24	$4.14	$4.64	$4.10	$4.41	$4.41	5,997
2023-02-23	$4.33	$4.34	$4.33	$4.34	$4.34	1,974
2023-02-22	$4.21	$4.68	$4.21	$4.30	$4.30	1,459
2023-02-21	$4.46	$4.46	$4.38	$4.40	$4.40	1,563
2023-02-17	$4.42	$4.57	$4.42	$4.57	$4.57	647
2023-02-16	$4.38	$4.75	$4.38	$4.41	$4.41	2,244
2023-02-15	$4.37	$4.70	$4.37	$4.60	$4.60	4,878
2023-02-14	$4.47	$4.66	$4.47	$4.64	$4.64	1,434
2023-02-13	$4.52	$4.65	$4.49	$4.64	$4.64	4,160
2023-02-10	$4.54	$4.80	$4.54	$4.68	$4.68	1,459
2023-02-09	$4.65	$4.68	$4.62	$4.62	$4.62	1,428
2023-02-08	$4.73	$4.74	$4.59	$4.74	$4.74	3,559
2023-02-07	$4.39	$4.80	$4.39	$4.80	$4.80	7,737
2023-02-06	$4.32	$4.58	$4.11	$4.21	$4.21	9,273
2023-02-03	$4.57	$4.81	$4.47	$4.81	$4.81	3,582
2023-02-02	$4.27	$4.67	$4.27	$4.67	$4.67	1,437
2023-02-01	$4.20	$4.24	$4.20	$4.24	$4.24	720
2023-01-31	$4.20	$4.20	$4.20	$4.20	$4.20	614
2023-01-30	$4.85	$4.85	$4.09	$4.09	$4.09	4,230
2023-01-27	$4.90	$4.90	$4.90	$4.90	$4.90	694
2023-01-26	$4.58	$5.00	$4.49	$4.90	$4.90	2,334
2023-01-25	$4.77	$5.01	$4.29	$4.29	$4.29	3,425
2023-01-24	$4.65	$5.03	$4.65	$5.00	$5.00	5,347
2023-01-23	$4.65	$4.83	$4.65	$4.83	$4.83	630
2023-01-20	$4.85	$4.85	$4.62	$4.62	$4.62	4,198
2023-01-19	$4.50	$4.82	$4.42	$4.82	$4.82	2,127
2023-01-18	$4.50	$4.65	$4.08	$4.09	$4.09	10,979
2023-01-17	$4.70	$4.70	$4.52	$4.52	$4.52	17,029
2023-01-13	$4.80	$4.90	$4.56	$4.88	$4.88	4,549
2023-01-12	$4.50	$4.75	$4.49	$4.65	$4.65	1,828
2023-01-11	$4.39	$4.50	$4.39	$4.50	$4.50	1,697
2023-01-10	$4.08	$4.29	$3.91	$4.29	$4.29	4,104
2023-01-09	$3.87	$4.12	$3.87	$4.06	$4.06	1,854
2023-01-06	$3.81	$4.03	$3.77	$3.99	$3.99	5,434
2023-01-05	$3.64	$3.98	$3.64	$3.90	$3.90	11,045
2023-01-04	$3.54	$3.62	$3.54	$3.62	$3.62	447
2023-01-03	$3.64	$3.64	$3.54	$3.54	$3.54	592
2022-12-30	$3.47	$3.68	$3.47	$3.55	$3.55	1,608
2022-12-29	$3.46	$3.69	$3.46	$3.55	$3.55	1,695
2022-12-28	$3.88	$4.26	$3.46	$3.50	$3.50	4,553
2022-12-27	$4.44	$4.44	$3.86	$3.86	$3.86	2,666
2022-12-23	$4.16	$4.44	$4.07	$4.44	$4.44	6,160
2022-12-22	$4.16	$4.39	$4.14	$4.25	$4.25	4,908
2022-12-21	$3.91	$4.50	$3.91	$4.22	$4.22	4,772
2022-12-20	$4.31	$4.31	$4.24	$4.25	$4.25	1,958
2022-12-19	$4.34	$4.61	$4.34	$4.35	$4.35	1,785
2022-12-16	$4.39	$4.39	$4.39	$4.39	$4.39	571
2022-12-15	$4.39	$4.39	$4.39	$4.39	$4.39	438
2022-12-14	$4.53	$4.73	$4.50	$4.50	$4.50	27,706
2022-12-13	$4.22	$4.70	$4.22	$4.67	$4.67	2,874
2022-12-12	$4.46	$4.60	$4.10	$4.25	$4.25	5,064
2022-12-09	$4.74	$4.89	$4.60	$4.64	$4.64	3,459
2022-12-08	$4.76	$5.00	$4.55	$4.55	$4.55	4,433
2022-12-07	$4.62	$5.00	$4.62	$4.71	$4.71	7,311
2022-12-06	$4.77	$4.89	$4.77	$4.78	$4.78	4,535
2022-12-05	$4.63	$4.85	$4.63	$4.76	$4.76	7,660
2022-12-02	$4.49	$4.73	$4.49	$4.64	$4.64	5,419
2022-12-01	$4.15	$4.55	$4.15	$4.41	$4.41	2,840
2022-11-30	$4.41	$4.41	$4.00	$4.00	$4.00	3,144
2022-11-29	$4.27	$4.42	$4.24	$4.42	$4.42	1,472
2022-11-28	$4.28	$4.42	$4.19	$4.39	$4.39	5,473
2022-11-25	$4.14	$4.42	$4.14	$4.42	$4.42	2,492
2022-11-23	$4.03	$4.42	$4.03	$4.31	$4.31	4,697
2022-11-22	$3.92	$4.23	$3.90	$3.90	$3.90	4,129
2022-11-21	$3.90	$4.10	$3.84	$3.84	$3.84	2,605
2022-11-18	$4.16	$4.42	$4.16	$4.30	$4.30	4,224
2022-11-17	$4.04	$4.18	$4.04	$4.18	$4.18	504
2022-11-16	$4.12	$4.15	$4.12	$4.12	$4.12	824
2022-11-15	$4.19	$4.32	$4.19	$4.24	$4.24	8,759
2022-11-14	$4.00	$4.25	$4.00	$4.18	$4.18	17,621
2022-11-11	$4.04	$4.30	$3.98	$4.09	$4.09	10,810
2022-11-10	$3.89	$4.33	$3.89	$3.94	$3.94	9,535
2022-11-09	$3.88	$4.00	$3.88	$4.00	$4.00	2,140
2022-11-08	$3.67	$4.02	$3.67	$3.94	$3.94	20,658
2022-11-07	$3.60	$3.67	$3.57	$3.67	$3.67	3,339
2022-11-04	$4.42	$4.42	$3.57	$3.57	$3.57	13,305
2022-11-03	$3.81	$4.15	$3.80	$4.05	$4.05	45,712
2022-11-02	$3.69	$4.05	$3.66	$3.74	$3.74	2,908
2022-11-01	$4.02	$4.22	$3.75	$3.94	$3.94	8,050
2022-10-31	$4.04	$4.25	$3.60	$3.60	$3.60	30,476
2022-10-28	$3.70	$4.00	$3.70	$4.00	$4.00	7,063
2022-10-27	$3.64	$3.91	$3.62	$3.91	$3.91	4,738
2022-10-26	$3.56	$3.73	$3.56	$3.72	$3.72	18,999
2022-10-25	$3.59	$3.65	$3.53	$3.53	$3.53	35,009
2022-10-24	$3.79	$3.79	$3.55	$3.58	$3.58	1,132
2022-10-21	$3.56	$3.80	$3.55	$3.80	$3.80	8,552
2022-10-20	$3.62	$3.62	$3.62	$3.62	$3.62	1,802
2022-10-19	$3.51	$3.74	$3.51	$3.74	$3.74	5,541
2022-10-18	$3.61	$3.61	$3.56	$3.60	$3.60	13,680
2022-10-17	$3.49	$3.77	$3.49	$3.61	$3.61	38,197
2022-10-14	$3.70	$3.79	$3.51	$3.51	$3.51	23,098
2022-10-13	$3.78	$3.83	$3.69	$3.70	$3.70	12,815
2022-10-12	$3.84	$3.98	$3.65	$3.75	$3.75	10,694
2022-10-11	$3.68	$3.75	$3.68	$3.75	$3.75	1,656
2022-10-10	$3.74	$3.75	$3.66	$3.75	$3.75	6,984
2022-10-07	$3.85	$3.85	$3.79	$3.79	$3.79	3,035
2022-10-06	$3.89	$3.89	$3.82	$3.88	$3.88	4,211
2022-10-05	$3.90	$3.96	$3.82	$3.94	$3.94	15,968
2022-10-04	$3.76	$4.00	$3.76	$3.90	$3.90	9,569
2022-10-03	$3.64	$3.82	$3.63	$3.80	$3.80	8,057
2022-09-30	$3.62	$3.75	$3.45	$3.64	$3.64	8,438
2022-09-29	$3.61	$3.71	$3.51	$3.71	$3.71	618
2022-09-28	$3.51	$3.72	$3.51	$3.72	$3.72	2,517
2022-09-27	$3.54	$3.69	$3.54	$3.69	$3.69	1,360
2022-09-26	$3.43	$3.84	$3.43	$3.56	$3.56	11,710
2022-09-23	$3.45	$3.45	$3.12	$3.12	$3.12	2,801
2022-09-22	$3.55	$3.55	$3.55	$3.55	$3.55	472
2022-09-21	$3.72	$3.73	$3.50	$3.50	$3.50	16,066
2022-09-20	$3.80	$3.80	$3.73	$3.73	$3.73	754
2022-09-19	$3.63	$3.80	$3.63	$3.80	$3.80	2,402
2022-09-16	$3.75	$3.75	$3.59	$3.61	$3.61	846
2022-09-15	$3.87	$3.87	$3.82	$3.82	$3.82	1,102
2022-09-14	$3.86	$3.96	$3.86	$3.96	$3.96	3,067
2022-09-13	$3.85	$3.88	$3.85	$3.88	$3.88	1,525
2022-09-12	$3.85	$3.88	$3.85	$3.86	$3.86	1,196
2022-09-09	$3.86	$4.01	$3.86	$3.95	$3.95	30,430
2022-09-08	$3.86	$3.94	$3.86	$3.94	$3.94	1,003
2022-09-07	$3.95	$4.00	$3.94	$3.96	$3.96	2,960
2022-09-06	$3.88	$3.99	$3.86	$3.95	$3.95	5,897
2022-09-02	$3.95	$4.02	$3.95	$4.01	$4.01	14,114
2022-09-01	$4.16	$4.16	$3.85	$3.85	$3.85	3,596
2022-08-31	$3.72	$4.15	$3.72	$3.97	$3.97	10,080
2022-08-30	$3.97	$3.97	$3.38	$3.38	$3.38	9,045
2022-08-29	$3.93	$4.08	$3.90	$4.08	$4.08	16,544
2022-08-26	$3.92	$4.05	$3.92	$3.93	$3.93	4,231
2022-08-25	$3.90	$4.05	$3.86	$3.95	$3.95	19,634
2022-08-24	$3.68	$3.99	$3.66	$3.79	$3.79	1,803
2022-08-23	$3.69	$3.88	$3.69	$3.78	$3.78	3,066
2022-08-22	$3.71	$3.81	$3.71	$3.80	$3.80	2,641
2022-08-19	$3.87	$3.95	$3.76	$3.95	$3.95	8,970
2022-08-18	$3.64	$3.90	$3.59	$3.90	$3.90	4,477
2022-08-17	$3.57	$3.73	$3.45	$3.72	$3.72	2,763
2022-08-16	$3.76	$3.76	$3.49	$3.70	$3.70	1,973
2022-08-15	$3.47	$3.75	$3.47	$3.58	$3.58	2,115
2022-08-12	$3.40	$3.80	$3.40	$3.61	$3.61	5,958
2022-08-11	$3.81	$3.81	$3.51	$3.77	$3.77	5,276
2022-08-10	$3.76	$4.08	$3.76	$3.90	$3.90	17,607
2022-08-09	$3.52	$3.96	$3.52	$3.72	$3.72	4,598
2022-08-08	$3.68	$3.89	$3.50	$3.67	$3.67	3,266
2022-08-05	$3.61	$3.90	$3.42	$3.42	$3.42	2,152
2022-08-04	$3.48	$3.82	$3.48	$3.74	$3.74	1,209
2022-08-03	$3.51	$3.85	$3.50	$3.50	$3.50	2,451
2022-08-02	$3.31	$3.65	$3.31	$3.65	$3.65	8,111
2022-08-01	$3.31	$3.39	$3.28	$3.39	$3.39	1,725
2022-07-29	$3.77	$3.77	$3.31	$3.31	$3.31	5,830
2022-07-28	$3.89	$3.89	$3.66	$3.84	$3.84	8,293
2022-07-27	$3.80	$3.84	$3.78	$3.78	$3.78	1,804
2022-07-26	$3.89	$4.00	$3.80	$4.00	$4.00	2,245
2022-07-25	$3.87	$4.00	$3.70	$4.00	$4.00	2,554
2022-07-22	$3.88	$4.00	$3.60	$3.99	$3.99	12,660
2022-07-21	$3.60	$3.79	$3.51	$3.79	$3.79	7,873
2022-07-20	$3.32	$3.60	$3.32	$3.47	$3.47	6,181
2022-07-19	$3.35	$3.39	$3.35	$3.38	$3.38	1,802
2022-07-18	$3.11	$3.58	$3.11	$3.42	$3.42	1,112
2022-07-15	$3.40	$3.58	$3.22	$3.37	$3.37	15,031
2022-07-14	$3.41	$3.41	$3.40	$3.40	$3.40	683
2022-07-13	$3.11	$3.40	$3.11	$3.40	$3.40	1,829
2022-07-12	$3.45	$3.66	$3.45	$3.49	$3.49	1,550
2022-07-11	$3.36	$3.52	$3.05	$3.52	$3.52	3,169
2022-07-08	$3.48	$3.61	$3.39	$3.39	$3.39	3,671
2022-07-07	$3.38	$3.49	$3.38	$3.49	$3.49	751
2022-07-06	$3.40	$3.60	$3.40	$3.60	$3.60	2,977
2022-07-05	$3.40	$3.51	$3.35	$3.51	$3.51	3,718
2022-07-01	$3.10	$3.59	$3.10	$3.54	$3.54	14,077
2022-06-30	$3.29	$3.60	$3.12	$3.30	$3.30	20,726
2022-06-29	$3.44	$3.90	$3.38	$3.61	$3.61	22,380
2022-06-28	$0.89	$0.95	$0.84	$0.86	$3.44	14,964
2022-06-27	$0.80	$0.87	$0.80	$0.87	$3.46	6,529
2022-06-24	$0.84	$0.86	$0.82	$0.86	$3.44	4,474
2022-06-23	$0.78	$0.82	$0.78	$0.81	$3.24	4,218
2022-06-22	$0.74	$0.80	$0.70	$0.74	$2.96	1,550
2022-06-21	$0.76	$0.84	$0.74	$0.83	$3.32	941
2022-06-17	$0.84	$0.84	$0.76	$0.80	$3.20	864
2022-06-16	$0.73	$0.84	$0.73	$0.76	$3.04	9,540
2022-06-15	$0.75	$0.79	$0.75	$0.76	$3.04	830
2022-06-14	$0.73	$0.77	$0.72	$0.77	$3.08	596
2022-06-13	$0.79	$0.80	$0.70	$0.79	$3.16	503
2022-06-10	$0.83	$0.84	$0.79	$0.80	$3.20	874
2022-06-09	$0.72	$0.84	$0.70	$0.83	$3.32	7,359
2022-06-08	$0.72	$0.78	$0.69	$0.78	$3.12	6,539
2022-06-07	$0.66	$0.77	$0.65	$0.69	$2.76	5,688
2022-06-06	$0.70	$0.78	$0.70	$0.78	$3.12	10,312
2022-06-03	$0.68	$0.70	$0.65	$0.70	$2.80	1,525
2022-06-02	$0.74	$0.74	$0.68	$0.72	$2.88	838
2022-06-01	$0.73	$0.78	$0.72	$0.73	$2.94	2,246
2022-05-31	$0.75	$0.75	$0.68	$0.68	$2.71	6,504
2022-05-27	$0.73	$0.73	$0.61	$0.61	$2.45	582
2022-05-26	$0.68	$0.74	$0.61	$0.74	$2.97	7,601
2022-05-25	$0.61	$0.68	$0.61	$0.68	$2.73	1,595
2022-05-24	$0.61	$0.63	$0.61	$0.61	$2.44	3,166
2022-05-23	$0.64	$0.70	$0.61	$0.61	$2.45	3,180
2022-05-20	$0.64	$0.65	$0.61	$0.61	$2.44	2,333
2022-05-19	$0.62	$0.64	$0.61	$0.63	$2.50	1,907
2022-05-18	$0.61	$0.65	$0.61	$0.62	$2.46	2,200
2022-05-17	$0.66	$0.69	$0.61	$0.64	$2.56	9,982
2022-05-16	$0.69	$0.69	$0.66	$0.66	$2.64	967
2022-05-13	$0.71	$0.74	$0.65	$0.72	$2.88	2,647
2022-05-12	$0.66	$0.71	$0.66	$0.71	$2.83	3,329
2022-05-11	$0.68	$0.70	$0.66	$0.70	$2.80	4,857
2022-05-10	$0.68	$0.70	$0.65	$0.68	$2.72	6,078
2022-05-09	$0.71	$0.76	$0.70	$0.71	$2.84	5,121
2022-05-06	$0.72	$0.74	$0.71	$0.71	$2.84	1,750
2022-05-05	$0.76	$0.76	$0.72	$0.72	$2.88	838
2022-05-04	$0.73	$0.75	$0.73	$0.74	$2.94	2,659
2022-05-03	$0.72	$0.75	$0.72	$0.74	$2.95	390
2022-05-02	$0.72	$0.76	$0.72	$0.74	$2.96	550
2022-04-29	$0.79	$0.84	$0.76	$0.79	$3.14	6,775
2022-04-28	$0.82	$0.82	$0.73	$0.79	$3.16	3,706
2022-04-27	$0.74	$0.74	$0.74	$0.74	$2.96	106
2022-04-26	$0.73	$0.80	$0.72	$0.77	$3.08	14,292
2022-04-25	$0.81	$0.85	$0.73	$0.75	$3.02	3,624
2022-04-22	$0.73	$0.80	$0.73	$0.79	$3.16	3,920
2022-04-21	$0.73	$0.73	$0.73	$0.73	$2.92	99
2022-04-20	$0.73	$0.75	$0.73	$0.75	$2.98	2,761
2022-04-19	$0.73	$0.77	$0.73	$0.75	$3.00	4,527
2022-04-18	$0.79	$0.79	$0.73	$0.73	$2.92	1,739
2022-04-14	$0.77	$0.77	$0.77	$0.77	$3.07	92
2022-04-13	$0.75	$0.82	$0.73	$0.75	$3.02	13,036
2022-04-12	$0.73	$0.79	$0.72	$0.78	$3.12	1,226
2022-04-11	$0.74	$0.80	$0.73	$0.80	$3.20	5,912
2022-04-08	$0.80	$0.80	$0.73	$0.74	$2.94	354
2022-04-07	$0.76	$0.76	$0.73	$0.75	$3.02	2,827
2022-04-06	$0.72	$0.78	$0.72	$0.72	$2.88	2,405
2022-04-05	$0.76	$0.82	$0.76	$0.79	$3.18	2,605
2022-04-04	$0.80	$0.83	$0.71	$0.82	$3.26	5,451
2022-04-01	$0.72	$0.81	$0.72	$0.80	$3.20	4,759
2022-03-31	$0.68	$0.82	$0.68	$0.72	$2.88	5,557
2022-03-30	$0.70	$0.82	$0.70	$0.76	$3.05	9,858
2022-03-29	$0.80	$0.82	$0.75	$0.82	$3.28	3,044
2022-03-28	$0.77	$0.82	$0.77	$0.82	$3.28	2,006
2022-03-25	$0.82	$0.82	$0.73	$0.77	$3.10	1,212
2022-03-24	$0.85	$0.85	$0.80	$0.83	$3.31	2,861
2022-03-23	$0.74	$0.81	$0.70	$0.79	$3.16	2,408
2022-03-22	$0.77	$0.84	$0.71	$0.77	$3.08	1,963
2022-03-21	$0.75	$0.81	$0.70	$0.77	$3.09	3,236
2022-03-18	$0.70	$0.85	$0.70	$0.81	$3.26	8,659
2022-03-17	$0.72	$0.75	$0.68	$0.73	$2.92	15,628
2022-03-16	$0.72	$0.78	$0.70	$0.75	$3.00	14,033
2022-03-15	$0.70	$0.72	$0.68	$0.70	$2.79	5,032
2022-03-14	$0.70	$0.74	$0.70	$0.74	$2.96	697
2022-03-11	$0.75	$0.76	$0.71	$0.74	$2.96	5,384
2022-03-10	$0.75	$0.76	$0.74	$0.75	$3.00	4,942
2022-03-09	$0.75	$0.80	$0.74	$0.74	$2.96	3,755
2022-03-08	$0.74	$0.82	$0.74	$0.80	$3.20	7,920
2022-03-07	$0.81	$0.82	$0.76	$0.78	$3.12	1,380
2022-03-04	$0.80	$0.88	$0.77	$0.83	$3.32	12,723
2022-03-03	$0.83	$0.90	$0.77	$0.81	$3.25	6,547
2022-03-02	$0.85	$0.88	$0.75	$0.85	$3.38	3,666
2022-03-01	$0.84	$0.84	$0.75	$0.81	$3.26	3,286
2022-02-28	$0.78	$0.87	$0.74	$0.82	$3.26	27,205
2022-02-25	$0.80	$0.84	$0.79	$0.84	$3.34	3,437
2022-02-24	$0.79	$0.84	$0.78	$0.84	$3.36	2,015
2022-02-23	$0.81	$0.81	$0.80	$0.80	$3.20	4,200
2022-02-22	$0.85	$0.86	$0.80	$0.81	$3.24	696
2022-02-18	$0.86	$0.86	$0.83	$0.86	$3.44	3,204
2022-02-17	$0.85	$0.90	$0.85	$0.87	$3.48	856
2022-02-16	$0.85	$0.90	$0.85	$0.85	$3.38	1,339
2022-02-15	$0.85	$0.89	$0.85	$0.88	$3.52	8,507
2022-02-14	$0.85	$0.93	$0.83	$0.83	$3.32	3,902
2022-02-11	$0.85	$0.89	$0.84	$0.84	$3.36	2,277
2022-02-10	$0.85	$0.92	$0.85	$0.89	$3.56	2,137
2022-02-09	$0.87	$0.92	$0.86	$0.87	$3.48	2,212
2022-02-08	$0.83	$0.90	$0.83	$0.90	$3.60	9,118
2022-02-07	$0.81	$0.85	$0.80	$0.85	$3.39	1,517
2022-02-04	$0.82	$0.84	$0.80	$0.80	$3.20	2,475
2022-02-03	$0.80	$0.81	$0.80	$0.81	$3.24	1,062
2022-02-02	$0.86	$0.86	$0.82	$0.83	$3.32	3,612
2022-02-01	$0.86	$0.86	$0.83	$0.84	$3.34	3,459
2022-01-31	$0.80	$0.86	$0.80	$0.86	$3.44	1,067
2022-01-28	$0.81	$0.94	$0.81	$0.83	$3.32	6,613
2022-01-27	$0.89	$0.91	$0.82	$0.85	$3.40	4,636
2022-01-26	$0.94	$0.94	$0.88	$0.94	$3.76	1,322
2022-01-25	$0.83	$0.99	$0.80	$0.93	$3.74	14,899
2022-01-24	$0.90	$0.95	$0.83	$0.85	$3.40	26,285
2022-01-21	$0.90	$0.98	$0.83	$0.92	$3.68	9,081
2022-01-20	$0.90	$0.97	$0.83	$0.92	$3.70	14,850
2022-01-19	$0.93	$0.93	$0.87	$0.90	$3.61	3,062
2022-01-18	$0.93	$0.94	$0.93	$0.94	$3.75	1,171
2022-01-14	$0.90	$0.97	$0.86	$0.97	$3.86	4,435
2022-01-13	$0.92	$0.96	$0.83	$0.92	$3.67	15,264
2022-01-12	$0.89	$0.99	$0.85	$0.91	$3.64	29,015
2022-01-11	$0.83	$0.99	$0.83	$0.92	$3.69	11,088
2022-01-10	$0.83	$0.90	$0.80	$0.84	$3.34	3,321
2022-01-07	$0.88	$0.89	$0.80	$0.88	$3.53	4,860
2022-01-06	$0.86	$0.90	$0.85	$0.85	$3.40	7,508
2022-01-05	$0.91	$0.91	$0.86	$0.86	$3.44	2,274
2022-01-04	$0.89	$0.94	$0.86	$0.89	$3.57	4,739
2022-01-03	$0.92	$0.92	$0.85	$0.88	$3.54	1,882
2021-12-31	$0.90	$0.92	$0.85	$0.87	$3.48	26,213
2021-12-30	$0.86	$0.90	$0.84	$0.86	$3.45	13,587
2021-12-29	$0.82	$0.86	$0.75	$0.82	$3.29	33,619
2021-12-28	$0.89	$0.91	$0.82	$0.82	$3.28	22,267
2021-12-27	$0.90	$0.95	$0.85	$0.89	$3.54	14,442
2021-12-23	$0.88	$0.95	$0.86	$0.90	$3.60	9,358
2021-12-22	$0.92	$0.93	$0.87	$0.92	$3.68	9,190
2021-12-21	$0.88	$0.93	$0.86	$0.93	$3.71	9,997
2021-12-20	$0.91	$0.95	$0.86	$0.88	$3.52	6,083
2021-12-17	$0.91	$0.99	$0.91	$0.91	$3.65	5,479
2021-12-16	$0.90	$0.96	$0.89	$0.89	$3.56	3,395
2021-12-15	$0.91	$0.95	$0.91	$0.95	$3.80	7,126
2021-12-14	$0.92	$1.02	$0.92	$0.96	$3.84	5,112
2021-12-13	$0.98	$0.99	$0.90	$0.93	$3.71	5,878
2021-12-10	$0.99	$1.04	$0.97	$0.97	$3.88	6,348
2021-12-09	$1.00	$1.10	$0.99	$0.99	$3.96	3,688
2021-12-08	$1.04	$1.06	$1.01	$1.01	$4.04	1,884
2021-12-07	$1.05	$1.10	$1.01	$1.03	$4.12	6,297
2021-12-06	$0.94	$1.05	$0.94	$1.01	$4.04	5,328
2021-12-03	$1.01	$1.06	$0.98	$0.98	$3.92	10,741
2021-12-02	$1.04	$1.12	$1.01	$1.05	$4.20	17,060
2021-12-01	$1.07	$1.09	$1.05	$1.05	$4.20	3,937
2021-11-30	$1.10	$1.14	$1.06	$1.07	$4.28	12,451
2021-11-29	$1.19	$1.19	$1.11	$1.12	$4.46	9,721
2021-11-26	$1.16	$1.18	$1.08	$1.18	$4.72	6,408
2021-11-24	$1.15	$1.17	$1.13	$1.16	$4.62	1,214
2021-11-23	$1.15	$1.20	$1.13	$1.13	$4.53	3,140
2021-11-22	$1.16	$1.16	$1.12	$1.14	$4.56	12,349
2021-11-19	$1.24	$1.24	$1.13	$1.17	$4.68	23,104
2021-11-18	$1.30	$1.30	$1.18	$1.22	$4.88	11,646
2021-11-17	$1.23	$1.31	$1.21	$1.30	$5.20	21,505
2021-11-16	$1.25	$1.27	$1.20	$1.22	$4.88	6,318
2021-11-15	$1.25	$1.27	$1.22	$1.25	$5.00	11,663
2021-11-12	$1.25	$1.27	$1.23	$1.26	$5.04	2,189
2021-11-11	$1.30	$1.30	$1.23	$1.26	$5.04	13,122
2021-11-10	$1.24	$1.29	$1.22	$1.29	$5.16	31,577
2021-11-09	$1.22	$1.28	$1.19	$1.24	$4.96	9,468
2021-11-08	$1.24	$1.28	$1.21	$1.24	$4.96	1,869
2021-11-05	$1.25	$1.26	$1.19	$1.22	$4.86	8,166
2021-11-04	$1.23	$1.25	$1.22	$1.22	$4.88	6,577
2021-11-03	$1.22	$1.25	$1.20	$1.24	$4.96	4,720
2021-11-02	$1.21	$1.23	$1.20	$1.21	$4.84	4,026
2021-11-01	$1.18	$1.23	$1.18	$1.22	$4.88	9,178
2021-10-29	$1.31	$1.34	$1.17	$1.18	$4.72	24,549
2021-10-28	$1.32	$1.34	$1.25	$1.33	$5.32	64,738
2021-10-27	$1.18	$1.33	$1.18	$1.28	$5.12	60,116
2021-10-26	$1.23	$1.25	$1.19	$1.21	$4.84	4,867
2021-10-25	$1.15	$1.28	$1.15	$1.23	$4.92	21,195
2021-10-22	$1.13	$1.18	$1.12	$1.16	$4.64	11,365
2021-10-21	$1.16	$1.24	$1.12	$1.13	$4.52	26,191
2021-10-20	$1.12	$1.17	$1.12	$1.14	$4.56	3,492
2021-10-19	$1.13	$1.16	$1.13	$1.15	$4.60	2,811
2021-10-18	$1.12	$1.19	$1.12	$1.13	$4.52	2,166
2021-10-15	$1.16	$1.18	$1.12	$1.13	$4.52	3,385
2021-10-14	$1.15	$1.18	$1.12	$1.14	$4.54	3,377
2021-10-13	$1.14	$1.15	$1.12	$1.12	$4.48	2,107
2021-10-12	$1.10	$1.14	$1.10	$1.13	$4.52	1,589
2021-10-11	$1.13	$1.17	$1.11	$1.11	$4.42	4,600
2021-10-08	$1.13	$1.17	$1.13	$1.15	$4.60	2,776
2021-10-07	$1.10	$1.15	$1.09	$1.13	$4.52	5,094
2021-10-06	$1.10	$1.14	$1.06	$1.11	$4.44	11,170
2021-10-05	$1.13	$1.14	$1.08	$1.09	$4.36	12,307
2021-10-04	$1.13	$1.16	$1.13	$1.13	$4.53	2,509
2021-10-01	$1.15	$1.18	$1.14	$1.14	$4.57	9,462
2021-09-30	$1.17	$1.21	$1.14	$1.15	$4.60	8,969
2021-09-29	$1.11	$1.21	$1.11	$1.15	$4.61	16,092
2021-09-28	$1.16	$1.20	$1.12	$1.14	$4.56	15,711
2021-09-27	$1.18	$1.21	$1.18	$1.18	$4.72	11,003
2021-09-24	$1.21	$1.24	$1.18	$1.18	$4.72	3,137
2021-09-23	$1.23	$1.23	$1.16	$1.20	$4.80	3,040
2021-09-22	$1.17	$1.20	$1.16	$1.20	$4.79	5,476
2021-09-21	$1.20	$1.28	$1.16	$1.16	$4.64	7,705
2021-09-20	$1.21	$1.25	$1.19	$1.21	$4.84	10,114
2021-09-17	$1.29	$1.29	$1.22	$1.24	$4.96	4,408
2021-09-16	$1.18	$1.30	$1.16	$1.30	$5.20	81,740
2021-09-15	$1.17	$1.25	$1.17	$1.21	$4.84	11,156
2021-09-14	$1.17	$1.27	$1.16	$1.18	$4.72	15,120
2021-09-13	$1.24	$1.30	$1.16	$1.19	$4.76	10,181
2021-09-10	$1.27	$1.30	$1.25	$1.25	$5.00	2,970
2021-09-09	$1.22	$1.29	$1.22	$1.29	$5.16	11,019
2021-09-08	$1.27	$1.29	$1.23	$1.25	$5.00	5,372
2021-09-07	$1.26	$1.29	$1.26	$1.26	$5.04	4,037
2021-09-03	$1.31	$1.32	$1.26	$1.27	$5.08	4,772
2021-09-02	$1.33	$1.35	$1.30	$1.31	$5.24	10,483
2021-09-01	$1.30	$1.32	$1.28	$1.30	$5.20	2,480
2021-08-31	$1.26	$1.30	$1.26	$1.28	$5.12	6,761
2021-08-30	$1.31	$1.31	$1.25	$1.29	$5.16	2,521
2021-08-27	$1.28	$1.32	$1.27	$1.29	$5.16	3,384
2021-08-26	$1.25	$1.34	$1.23	$1.27	$5.08	6,180
2021-08-25	$1.24	$1.29	$1.20	$1.29	$5.16	13,861
2021-08-24	$1.20	$1.27	$1.20	$1.24	$4.96	6,945
2021-08-23	$1.19	$1.27	$1.17	$1.19	$4.76	4,594
2021-08-20	$1.24	$1.25	$1.17	$1.18	$4.72	11,611
2021-08-19	$1.20	$1.22	$1.16	$1.16	$4.64	5,520
2021-08-18	$1.22	$1.26	$1.20	$1.23	$4.92	8,479
2021-08-17	$1.22	$1.25	$1.16	$1.24	$4.96	7,416
2021-08-16	$1.28	$1.31	$1.25	$1.25	$5.00	4,278
2021-08-13	$1.21	$1.32	$1.21	$1.30	$5.20	21,303
2021-08-12	$1.27	$1.34	$1.10	$1.25	$5.00	18,146
2021-08-11	$1.32	$1.35	$1.30	$1.30	$5.20	14,694
2021-08-10	$1.32	$1.37	$1.32	$1.33	$5.32	6,488
2021-08-09	$1.35	$1.40	$1.30	$1.30	$5.20	28,238
2021-08-06	$1.37	$1.40	$1.37	$1.38	$5.52	2,576
2021-08-05	$1.41	$1.41	$1.34	$1.37	$5.48	3,395
2021-08-04	$1.37	$1.42	$1.36	$1.38	$5.52	5,500
2021-08-03	$1.40	$1.44	$1.35	$1.40	$5.60	12,292
2021-08-02	$1.42	$1.44	$1.36	$1.40	$5.60	4,319
2021-07-30	$1.42	$1.43	$1.39	$1.39	$5.56	4,468
2021-07-29	$1.40	$1.45	$1.32	$1.45	$5.80	11,945
2021-07-28	$1.36	$1.40	$1.30	$1.38	$5.52	14,998
2021-07-27	$1.36	$1.38	$1.32	$1.34	$5.36	11,160
2021-07-26	$1.41	$1.43	$1.34	$1.36	$5.44	11,512
2021-07-23	$1.40	$1.45	$1.36	$1.39	$5.56	11,619
2021-07-22	$1.43	$1.44	$1.36	$1.43	$5.72	11,558
2021-07-21	$1.32	$1.44	$1.30	$1.41	$5.64	19,476
2021-07-20	$1.32	$1.36	$1.30	$1.34	$5.36	11,215
2021-07-19	$1.39	$1.39	$1.32	$1.34	$5.36	21,095
2021-07-16	$1.43	$1.44	$1.40	$1.40	$5.60	19,409
2021-07-15	$1.44	$1.47	$1.40	$1.43	$5.72	42,629
2021-07-14	$1.47	$1.55	$1.45	$1.48	$5.92	28,525
2021-07-13	$1.49	$1.61	$1.49	$1.50	$6.00	77,218
2021-07-12	$1.78	$1.94	$1.49	$1.58	$6.32	468,026
2021-07-09	$1.55	$2.00	$1.54	$1.96	$7.84	374,564
2021-07-08	$1.42	$1.55	$1.42	$1.51	$6.04	18,342
2021-07-07	$1.57	$1.57	$1.47	$1.52	$6.08	36,350
2021-07-06	$1.43	$1.57	$1.43	$1.56	$6.24	58,891
2021-07-02	$1.43	$1.51	$1.40	$1.40	$5.60	39,940
2021-07-01	$1.39	$1.58	$1.39	$1.53	$6.12	93,068
2021-06-30	$1.58	$1.74	$1.53	$1.59	$6.36	332,278
2021-06-29	$1.45	$1.60	$1.39	$1.53	$6.12	520,910
2021-06-28	$1.41	$1.48	$1.41	$1.45	$5.81	9,117
2021-06-25	$1.43	$1.44	$1.37	$1.43	$5.72	9,942
2021-06-24	$1.37	$1.43	$1.35	$1.41	$5.64	16,216
2021-06-23	$1.32	$1.39	$1.32	$1.35	$5.40	3,405
2021-06-22	$1.36	$1.41	$1.33	$1.34	$5.36	8,388
2021-06-21	$1.33	$1.38	$1.33	$1.35	$5.40	5,907
2021-06-18	$1.37	$1.40	$1.34	$1.34	$5.36	3,417
2021-06-17	$1.32	$1.41	$1.32	$1.39	$5.56	10,459
2021-06-16	$1.41	$1.44	$1.38	$1.38	$5.52	5,301
2021-06-15	$1.38	$1.48	$1.38	$1.41	$5.64	13,610
2021-06-14	$1.37	$1.46	$1.37	$1.38	$5.52	8,792
2021-06-11	$1.49	$1.49	$1.36	$1.40	$5.60	12,972
2021-06-10	$1.44	$1.49	$1.41	$1.43	$5.72	10,658
2021-06-09	$1.46	$1.46	$1.37	$1.45	$5.80	18,298
2021-06-08	$1.41	$1.50	$1.41	$1.43	$5.72	9,196
2021-06-07	$1.44	$1.48	$1.41	$1.43	$5.72	28,849
2021-06-04	$1.45	$1.67	$1.41	$1.43	$5.72	92,504
2021-06-03	$1.34	$1.49	$1.31	$1.48	$5.92	44,418
2021-06-02	$1.33	$1.38	$1.32	$1.35	$5.40	12,870
2021-06-01	$1.33	$1.38	$1.31	$1.35	$5.41	16,527
2021-05-28	$1.32	$1.35	$1.27	$1.32	$5.28	6,747
2021-05-27	$1.32	$1.32	$1.27	$1.31	$5.24	17,526
2021-05-26	$1.32	$1.34	$1.31	$1.31	$5.24	4,255
2021-05-25	$1.34	$1.37	$1.27	$1.34	$5.36	11,325
2021-05-24	$1.27	$1.36	$1.27	$1.31	$5.24	19,156
2021-05-21	$1.30	$1.31	$1.26	$1.27	$5.08	8,255
2021-05-20	$1.34	$1.34	$1.26	$1.32	$5.28	8,654
2021-05-19	$1.25	$1.38	$1.15	$1.32	$5.28	130,496
2021-05-18	$1.25	$1.29	$1.23	$1.27	$5.08	5,896
2021-05-17	$1.21	$1.28	$1.21	$1.27	$5.08	4,714
2021-05-14	$1.24	$1.25	$1.20	$1.23	$4.92	7,302
2021-05-13	$1.25	$1.28	$1.10	$1.21	$4.84	42,680
2021-05-12	$1.29	$1.29	$1.24	$1.25	$5.00	7,440
2021-05-11	$1.24	$1.35	$1.22	$1.27	$5.08	13,841
2021-05-10	$1.26	$1.34	$1.22	$1.26	$5.04	13,392
2021-05-07	$1.27	$1.34	$1.26	$1.26	$5.04	19,402
2021-05-06	$1.33	$1.36	$1.27	$1.29	$5.16	17,970
2021-05-05	$1.29	$1.35	$1.29	$1.35	$5.40	8,288
2021-05-04	$1.32	$1.34	$1.26	$1.29	$5.16	22,401
2021-05-03	$1.42	$1.42	$1.33	$1.36	$5.44	15,785
2021-04-30	$1.39	$1.44	$1.34	$1.39	$5.56	21,934
2021-04-29	$1.36	$1.42	$1.36	$1.39	$5.56	10,654
2021-04-28	$1.41	$1.45	$1.33	$1.41	$5.64	52,491
2021-04-27	$1.42	$1.43	$1.37	$1.43	$5.72	26,907
2021-04-26	$1.35	$1.43	$1.25	$1.40	$5.60	25,852
2021-04-23	$1.23	$1.36	$1.23	$1.35	$5.40	28,789
2021-04-22	$1.22	$1.31	$1.21	$1.25	$5.00	8,374
2021-04-21	$1.22	$1.30	$1.21	$1.24	$4.96	34,130
2021-04-20	$1.28	$1.30	$1.20	$1.23	$4.92	60,297
2021-04-19	$1.39	$1.39	$1.28	$1.30	$5.20	97,672
2021-04-16	$1.40	$1.43	$1.38	$1.42	$5.68	77,938
2021-04-15	$1.51	$1.56	$1.43	$1.45	$5.80	182,991
2021-04-14	$1.76	$2.03	$1.50	$1.61	$6.44	5,262,274
2021-04-13	$1.47	$1.59	$1.40	$1.55	$6.20	1,124,053
2021-04-12	$1.53	$1.53	$1.45	$1.45	$5.80	22,264
2021-04-09	$1.55	$1.56	$1.50	$1.52	$6.08	19,922
2021-04-08	$1.48	$1.58	$1.40	$1.58	$6.32	65,472
2021-04-07	$1.56	$1.67	$1.43	$1.47	$5.88	80,562
2021-04-06	$1.64	$1.67	$1.51	$1.55	$6.20	25,263
2021-04-05	$1.56	$1.65	$1.44	$1.62	$6.48	49,846
2021-04-01	$1.45	$1.53	$1.43	$1.51	$6.04	18,115
2021-03-31	$1.43	$1.45	$1.41	$1.41	$5.64	12,302
2021-03-30	$1.40	$1.46	$1.36	$1.45	$5.80	50,821
2021-03-29	$1.41	$1.51	$1.40	$1.43	$5.72	37,840
2021-03-26	$1.49	$1.52	$1.37	$1.45	$5.80	21,271
2021-03-25	$1.43	$1.45	$1.36	$1.45	$5.80	8,383
2021-03-24	$1.48	$1.54	$1.40	$1.42	$5.68	16,389
2021-03-23	$1.55	$1.62	$1.46	$1.48	$5.92	18,292
2021-03-22	$1.65	$1.66	$1.56	$1.59	$6.36	19,815
2021-03-19	$1.71	$1.71	$1.61	$1.66	$6.64	25,764
2021-03-18	$1.75	$1.78	$1.63	$1.70	$6.80	63,327
2021-03-17	$1.58	$1.75	$1.52	$1.74	$6.96	115,317
2021-03-16	$1.65	$1.68	$1.52	$1.59	$6.36	51,704
2021-03-15	$1.51	$1.60	$1.50	$1.60	$6.40	31,667
2021-03-12	$1.45	$1.57	$1.43	$1.50	$6.00	55,831
2021-03-11	$1.58	$1.60	$1.45	$1.54	$6.16	57,297
2021-03-10	$1.48	$1.58	$1.38	$1.56	$6.24	172,425
2021-03-09	$1.39	$1.50	$1.31	$1.50	$6.00	53,905
2021-03-08	$1.41	$1.42	$1.28	$1.30	$5.20	21,669
2021-03-05	$1.41	$1.48	$1.26	$1.35	$5.40	33,375
2021-03-04	$1.57	$1.62	$1.33	$1.36	$5.44	63,955
2021-03-03	$1.66	$1.66	$1.54	$1.54	$6.16	16,520
2021-03-02	$1.68	$1.72	$1.53	$1.57	$6.28	24,954
2021-03-01	$1.61	$1.79	$1.60	$1.68	$6.72	31,749
2021-02-26	$1.68	$1.72	$1.60	$1.61	$6.44	24,983
2021-02-25	$1.88	$1.90	$1.65	$1.70	$6.80	37,152
2021-02-24	$1.81	$1.87	$1.81	$1.82	$7.28	16,827
2021-02-23	$1.98	$1.98	$1.67	$1.81	$7.24	75,845
2021-02-22	$2.13	$2.13	$2.02	$2.07	$8.28	30,070
2021-02-19	$2.12	$2.19	$2.10	$2.15	$8.60	26,515
2021-02-18	$2.18	$2.20	$2.08	$2.12	$8.48	37,601
2021-02-17	$2.27	$2.27	$2.13	$2.19	$8.76	34,578
2021-02-16	$2.13	$2.29	$2.10	$2.27	$9.08	79,876
2021-02-12	$2.20	$2.20	$2.07	$2.10	$8.40	38,093
2021-02-11	$2.15	$2.17	$2.05	$2.17	$8.68	54,961
2021-02-10	$2.25	$2.34	$2.04	$2.13	$8.52	110,387
2021-02-09	$2.12	$2.25	$2.10	$2.25	$9.00	77,972
2021-02-08	$2.06	$2.19	$2.03	$2.09	$8.36	139,126
2021-02-05	$1.86	$2.19	$1.86	$2.08	$8.32	274,627
2021-02-04	$1.88	$1.88	$1.82	$1.85	$7.40	45,481
2021-02-03	$1.85	$1.88	$1.81	$1.88	$7.52	32,998
2021-02-02	$1.89	$1.89	$1.81	$1.82	$7.28	21,151
2021-02-01	$1.91	$1.92	$1.80	$1.81	$7.24	51,372
2021-01-29	$1.74	$1.80	$1.69	$1.72	$6.88	16,978
2021-01-28	$1.78	$1.83	$1.73	$1.76	$7.04	51,298
2021-01-27	$1.81	$1.85	$1.73	$1.74	$6.96	60,887
2021-01-26	$1.93	$1.93	$1.80	$1.82	$7.28	53,749
2021-01-25	$1.89	$1.96	$1.86	$1.87	$7.48	55,620
2021-01-22	$1.88	$1.94	$1.81	$1.86	$7.44	62,590
2021-01-21	$1.94	$1.95	$1.86	$1.92	$7.68	53,538
2021-01-20	$1.99	$1.99	$1.86	$1.95	$7.80	77,645
2021-01-19	$1.83	$1.92	$1.79	$1.90	$7.60	95,847
2021-01-15	$1.80	$1.87	$1.80	$1.83	$7.32	69,033
2021-01-14	$1.86	$1.88	$1.76	$1.84	$7.36	127,707
2021-01-13	$1.92	$1.95	$1.72	$1.75	$7.00	195,010
2021-01-12	$1.73	$1.90	$1.70	$1.87	$7.48	525,621
2021-01-11	$1.61	$1.65	$1.57	$1.63	$6.52	90,595
2021-01-08	$1.50	$1.58	$1.45	$1.56	$6.24	50,090
2021-01-07	$1.41	$1.52	$1.41	$1.49	$5.96	68,731
2021-01-06	$1.45	$1.48	$1.40	$1.44	$5.76	44,565
2021-01-05	$1.47	$1.48	$1.37	$1.42	$5.68	31,507
2021-01-04	$1.43	$1.47	$1.41	$1.46	$5.84	50,184
2020-12-31	$1.33	$1.41	$1.31	$1.38	$5.52	37,775
2020-12-30	$1.32	$1.39	$1.32	$1.34	$5.36	43,698
2020-12-29	$1.39	$1.42	$1.30	$1.37	$5.48	48,489
2020-12-28	$1.45	$1.45	$1.38	$1.42	$5.68	102,326
2020-12-24	$1.33	$1.38	$1.30	$1.31	$5.24	18,507
2020-12-23	$1.37	$1.42	$1.25	$1.33	$5.32	71,074
2020-12-22	$1.32	$1.48	$1.32	$1.43	$5.72	46,730
2020-12-21	$1.33	$1.38	$1.30	$1.32	$5.28	69,149
2020-12-18	$1.36	$1.39	$1.33	$1.34	$5.36	46,564
2020-12-17	$1.34	$1.41	$1.33	$1.40	$5.58	88,022
2020-12-16	$1.46	$1.55	$1.34	$1.40	$5.60	92,927
2020-12-15	$1.53	$1.53	$1.34	$1.46	$5.84	137,164
2020-12-14	$1.60	$1.66	$1.42	$1.44	$5.76	138,768
2020-12-11	$1.50	$1.77	$1.45	$1.72	$6.88	469,180
2020-12-10	$1.93	$2.54	$1.55	$1.69	$6.76	7,249,411
2020-12-09	$1.15	$1.35	$1.12	$1.33	$5.32	924,195
2020-12-08	$1.13	$1.18	$1.10	$1.13	$4.52	37,516
2020-12-07	$1.18	$1.22	$1.09	$1.12	$4.48	38,635
2020-12-04	$1.23	$1.23	$1.16	$1.19	$4.76	26,534
2020-12-03	$1.15	$1.24	$1.13	$1.20	$4.80	28,749
2020-12-02	$1.15	$1.19	$1.11	$1.19	$4.76	22,214
2020-12-01	$1.14	$1.20	$1.10	$1.20	$4.80	42,620
2020-11-30	$1.07	$1.14	$1.03	$1.14	$4.56	45,387
2020-11-27	$1.07	$1.16	$1.07	$1.07	$4.28	80,078
2020-11-25	$0.92	$1.07	$0.92	$1.07	$4.28	172,613
2020-11-24	$0.91	$0.96	$0.91	$0.93	$3.72	31,484
2020-11-23	$0.95	$0.95	$0.91	$0.94	$3.75	27,808
2020-11-20	$0.95	$0.97	$0.91	$0.94	$3.76	8,320
2020-11-19	$0.95	$0.97	$0.91	$0.95	$3.80	23,961
2020-11-18	$0.95	$0.97	$0.92	$0.95	$3.78	19,961
2020-11-17	$0.89	$0.94	$0.87	$0.94	$3.75	22,447
2020-11-16	$0.91	$0.92	$0.86	$0.91	$3.65	25,877
2020-11-13	$0.92	$0.92	$0.85	$0.92	$3.67	35,716
2020-11-12	$0.91	$0.93	$0.88	$0.92	$3.68	14,866
2020-11-11	$0.93	$0.94	$0.90	$0.94	$3.75	33,449
2020-11-10	$0.94	$0.98	$0.85	$0.94	$3.76	105,048
2020-11-09	$1.00	$1.07	$0.90	$0.95	$3.80	140,214
2020-11-06	$0.86	$1.19	$0.86	$1.03	$4.12	1,408,261
2020-11-05	$0.85	$0.86	$0.82	$0.86	$3.42	13,743
2020-11-04	$0.89	$0.89	$0.84	$0.85	$3.40	19,915
2020-11-03	$0.86	$0.89	$0.86	$0.88	$3.54	29,573
2020-11-02	$0.91	$0.91	$0.83	$0.86	$3.44	72,987
2020-10-30	$1.01	$1.04	$0.90	$0.97	$3.89	62,135
2020-10-29	$1.00	$1.14	$0.99	$1.05	$4.20	186,222
2020-10-28	$1.02	$1.04	$1.00	$1.02	$4.08	80,853
2020-10-27	$1.10	$1.12	$1.03	$1.06	$4.24	97,517
2020-10-26	$1.15	$1.17	$1.05	$1.10	$4.40	22,492
2020-10-23	$1.06	$1.15	$1.06	$1.14	$4.56	35,909
2020-10-22	$1.04	$1.08	$1.03	$1.06	$4.24	25,060
2020-10-21	$1.13	$1.17	$1.05	$1.07	$4.28	30,648
2020-10-20	$1.15	$1.19	$1.10	$1.14	$4.56	73,255
2020-10-19	$1.07	$1.29	$1.07	$1.17	$4.68	240,066
2020-10-16	$1.05	$1.08	$1.02	$1.08	$4.32	15,718
2020-10-15	$1.03	$1.07	$1.02	$1.06	$4.24	11,791
2020-10-14	$1.07	$1.09	$1.03	$1.06	$4.22	8,227
2020-10-13	$1.08	$1.10	$1.06	$1.09	$4.36	13,145
2020-10-12	$1.08	$1.12	$1.08	$1.12	$4.48	5,334
2020-10-09	$1.09	$1.13	$1.09	$1.11	$4.43	2,433
2020-10-08	$1.12	$1.15	$1.09	$1.09	$4.36	13,540
2020-10-07	$1.08	$1.11	$1.05	$1.11	$4.44	7,440
2020-10-06	$1.02	$1.09	$1.01	$1.09	$4.36	14,322
2020-10-05	$1.07	$1.10	$1.00	$1.05	$4.20	13,500
2020-10-02	$1.03	$1.09	$1.03	$1.07	$4.28	5,652
2020-10-01	$1.08	$1.12	$1.05	$1.07	$4.28	6,893
2020-09-30	$1.07	$1.11	$1.05	$1.08	$4.30	6,650
2020-09-29	$1.11	$1.14	$1.04	$1.08	$4.32	15,295
2020-09-28	$1.07	$1.12	$1.02	$1.08	$4.32	12,026
2020-09-25	$1.08	$1.14	$1.02	$1.06	$4.24	5,794
2020-09-24	$1.05	$1.10	$0.98	$1.08	$4.32	17,917
2020-09-23	$1.09	$1.13	$1.04	$1.06	$4.24	3,609
2020-09-22	$1.13	$1.13	$1.07	$1.09	$4.36	16,918
2020-09-21	$1.17	$1.17	$1.10	$1.12	$4.48	22,356
2020-09-18	$1.12	$1.17	$1.12	$1.17	$4.68	10,639
2020-09-17	$1.10	$1.16	$1.10	$1.15	$4.60	12,794
2020-09-16	$1.11	$1.13	$1.10	$1.12	$4.48	13,215
2020-09-15	$1.14	$1.18	$1.13	$1.13	$4.52	27,757
2020-09-14	$1.19	$1.19	$1.12	$1.13	$4.52	20,974
2020-09-11	$1.18	$1.25	$1.18	$1.22	$4.88	13,109
2020-09-10	$1.23	$1.23	$1.00	$1.18	$4.72	45,600
2020-09-09	$1.32	$1.33	$1.18	$1.23	$4.92	46,678
2020-09-08	$1.37	$1.37	$1.26	$1.34	$5.36	26,299
2020-09-04	$1.44	$1.52	$1.36	$1.40	$5.60	48,772
2020-09-03	$1.48	$1.49	$1.39	$1.49	$5.96	59,000
2020-09-02	$1.54	$1.57	$1.46	$1.51	$6.04	73,460
2020-09-01	$1.43	$1.58	$1.33	$1.58	$6.32	276,902
2020-08-31	$1.80	$2.09	$1.35	$1.50	$6.00	9,490,875
2020-08-28	$1.41	$1.42	$1.32	$1.38	$5.52	27,597
2020-08-27	$1.53	$1.53	$1.38	$1.43	$5.72	11,540
2020-08-26	$1.41	$1.59	$1.41	$1.50	$6.00	45,097
2020-08-25	$1.39	$1.50	$1.39	$1.45	$5.80	5,191
2020-08-24	$1.55	$1.55	$1.44	$1.49	$5.96	6,228
2020-08-21	$1.55	$1.59	$1.51	$1.59	$6.36	3,069
2020-08-20	$1.60	$1.60	$1.39	$1.60	$6.40	8,203
2020-08-19	$1.58	$1.60	$1.53	$1.60	$6.40	10,995
2020-08-18	$1.64	$1.64	$1.59	$1.60	$6.40	845
2020-08-17	$1.60	$1.63	$1.59	$1.61	$6.44	5,799
2020-08-14	$1.60	$1.64	$1.60	$1.62	$6.48	4,737
2020-08-13	$1.64	$1.65	$1.62	$1.63	$6.50	6,586
2020-08-12	$1.63	$1.64	$1.61	$1.63	$6.52	1,764
2020-08-11	$1.66	$1.66	$1.61	$1.62	$6.47	3,359
2020-08-10	$1.65	$1.66	$1.62	$1.62	$6.50	4,683
2020-08-07	$1.60	$1.64	$1.60	$1.63	$6.52	6,883
2020-08-06	$1.60	$1.67	$1.60	$1.60	$6.40	7,822
2020-08-05	$1.65	$1.67	$1.64	$1.65	$6.60	3,962
2020-08-04	$1.61	$1.65	$1.61	$1.65	$6.60	6,354
2020-08-03	$1.59	$1.67	$1.59	$1.62	$6.48	7,743
2020-07-31	$1.57	$1.60	$1.57	$1.59	$6.36	4,691
2020-07-30	$1.61	$1.61	$1.56	$1.57	$6.28	6,864
2020-07-29	$1.67	$1.67	$1.60	$1.60	$6.40	4,410
2020-07-28	$1.65	$1.65	$1.59	$1.59	$6.36	2,905
2020-07-27	$1.67	$1.71	$1.64	$1.64	$6.56	4,373
2020-07-24	$1.72	$1.72	$1.63	$1.63	$6.52	2,558
2020-07-23	$1.69	$1.74	$1.69	$1.73	$6.92	3,473
2020-07-22	$1.70	$1.75	$1.63	$1.69	$6.74	7,468
2020-07-21	$1.70	$1.74	$1.70	$1.72	$6.88	2,835
2020-07-20	$1.71	$1.75	$1.67	$1.67	$6.68	10,882
2020-07-17	$1.69	$1.72	$1.68	$1.71	$6.84	5,700
2020-07-16	$1.69	$1.71	$1.67	$1.67	$6.68	1,200
2020-07-15	$1.70	$1.72	$1.64	$1.69	$6.76	4,356
2020-07-14	$1.67	$1.70	$1.67	$1.69	$6.76	1,815
2020-07-13	$1.69	$1.72	$1.66	$1.71	$6.84	3,846
2020-07-10	$1.73	$1.74	$1.68	$1.68	$6.72	2,692
2020-07-09	$1.76	$1.76	$1.68	$1.72	$6.88	4,296
2020-07-08	$1.75	$1.80	$1.72	$1.72	$6.88	2,695
2020-07-07	$1.72	$1.76	$1.72	$1.75	$7.00	5,395
2020-07-06	$1.80	$1.81	$1.73	$1.78	$7.12	9,676
2020-07-02	$1.77	$1.82	$1.68	$1.68	$6.72	8,776
2020-07-01	$1.74	$1.88	$1.70	$1.79	$7.16	24,964
2020-06-30	$1.72	$1.80	$1.72	$1.75	$7.00	7,796
2020-06-29	$1.83	$1.87	$1.68	$1.82	$7.28	23,940
2020-06-26	$2.10	$2.24	$1.85	$1.90	$7.60	134,420
2020-06-25	$1.69	$1.81	$1.69	$1.77	$7.08	63,121
2020-06-24	$1.71	$1.74	$1.70	$1.73	$6.92	1,312
2020-06-23	$1.73	$1.74	$1.68	$1.72	$6.88	4,021
2020-06-22	$1.74	$1.76	$1.69	$1.74	$6.96	6,253
2020-06-19	$1.73	$1.77	$1.72	$1.76	$7.04	1,698
2020-06-18	$1.71	$1.79	$1.71	$1.75	$7.00	601
2020-06-17	$1.75	$1.78	$1.69	$1.75	$7.00	5,006
2020-06-16	$1.77	$1.78	$1.69	$1.75	$7.00	4,987
2020-06-15	$1.77	$1.77	$1.68	$1.76	$7.04	4,646
2020-06-12	$1.77	$1.84	$1.72	$1.74	$6.96	4,331
2020-06-11	$1.75	$1.78	$1.69	$1.74	$6.96	5,431
2020-06-10	$1.74	$1.84	$1.70	$1.76	$7.04	9,978
2020-06-09	$1.81	$1.86	$1.81	$1.82	$7.28	2,884
2020-06-08	$1.88	$1.93	$1.82	$1.82	$7.28	1,216
2020-06-05	$1.85	$1.91	$1.82	$1.89	$7.56	3,562
2020-06-04	$1.81	$1.88	$1.81	$1.84	$7.36	1,133
2020-06-03	$1.83	$1.90	$1.77	$1.84	$7.36	13,354
2020-06-02	$1.85	$1.90	$1.85	$1.89	$7.56	2,041
2020-06-01	$1.90	$1.90	$1.90	$1.90	$7.60	81
2020-05-29	$1.86	$1.91	$1.86	$1.88	$7.52	713
2020-05-28	$1.91	$1.91	$1.90	$1.90	$7.60	176
2020-05-27	$1.85	$1.90	$1.83	$1.90	$7.60	2,232
2020-05-26	$1.83	$1.87	$1.80	$1.86	$7.44	1,652
2020-05-22	$1.81	$1.89	$1.74	$1.85	$7.40	6,296
2020-05-21	$1.76	$1.90	$1.72	$1.85	$7.40	1,143
2020-05-20	$1.72	$1.77	$1.68	$1.75	$7.00	6,413
2020-05-19	$1.74	$1.75	$1.70	$1.70	$6.80	901
2020-05-18	$1.74	$1.76	$1.70	$1.75	$7.00	2,124
2020-05-15	$1.80	$1.80	$1.71	$1.74	$6.96	1,404
2020-05-14	$1.75	$1.80	$1.73	$1.80	$7.20	678
2020-05-13	$1.78	$1.79	$1.76	$1.76	$7.04	1,655
2020-05-12	$1.81	$1.81	$1.81	$1.81	$7.24	170
2020-05-11	$1.81	$1.84	$1.81	$1.84	$7.36	723
2020-05-08	$1.81	$1.86	$1.81	$1.84	$7.36	2,179
2020-05-07	$1.86	$1.87	$1.86	$1.87	$7.48	75
2020-05-06	$1.86	$1.89	$1.86	$1.89	$7.56	1,412
2020-05-05	$1.91	$1.92	$1.88	$1.90	$7.60	1,938
2020-05-04	$1.92	$1.92	$1.90	$1.90	$7.60	332
2020-05-01	$1.93	$1.93	$1.92	$1.92	$7.68	132
2020-04-30	$1.94	$1.94	$1.92	$1.93	$7.72	412
2020-04-29	$1.95	$1.97	$1.94	$1.94	$7.76	98
2020-04-28	$1.92	$1.96	$1.92	$1.95	$7.80	117
2020-04-27	$1.92	$1.99	$1.92	$1.94	$7.76	942
2020-04-24	$1.97	$1.97	$1.92	$1.97	$7.88	1,335
2020-04-23	$1.94	$1.99	$1.92	$1.97	$7.88	1,403
2020-04-22	$2.00	$2.00	$1.96	$1.97	$7.88	333
2020-04-21	$2.04	$2.05	$1.97	$2.00	$8.00	493
2020-04-20	$2.02	$2.02	$2.00	$2.00	$8.00	114
2020-04-17	$2.01	$2.06	$2.00	$2.02	$8.08	906
2020-04-16	$2.05	$2.05	$2.05	$2.05	$8.20	168
2020-04-15	$2.08	$2.08	$1.98	$1.98	$7.92	220
2020-04-14	$1.90	$2.03	$1.90	$2.03	$8.12	912
2020-04-13	$1.90	$1.97	$1.90	$1.97	$7.88	1,939
2020-04-09	$1.90	$1.94	$1.90	$1.91	$7.64	1,587
2020-04-08	$1.92	$1.96	$1.90	$1.96	$7.84	2,052
2020-04-07	$1.90	$1.94	$1.83	$1.92	$7.68	3,321
2020-04-06	$1.83	$1.83	$1.77	$1.83	$7.32	1,291
2020-04-03	$1.69	$1.76	$1.67	$1.74	$6.96	2,925
2020-04-02	$1.60	$1.71	$1.60	$1.63	$6.52	2,446
2020-04-01	$1.65	$1.89	$1.57	$1.64	$6.56	41,516
2020-03-31	$1.74	$1.77	$1.56	$1.72	$6.88	38,329
2020-03-30	$1.80	$1.90	$1.79	$1.80	$7.20	2,611
2020-03-27	$1.83	$1.88	$1.74	$1.86	$7.44	7,009
2020-03-26	$1.99	$1.99	$1.80	$1.97	$7.88	23,286
2020-03-25	$2.01	$2.05	$1.97	$2.01	$8.04	10,704
2020-03-24	$2.08	$2.11	$2.00	$2.04	$8.16	9,143
2020-03-23	$2.11	$2.11	$2.09	$2.09	$8.36	1,507
2020-03-20	$2.17	$2.17	$1.84	$2.17	$8.68	5,269
2020-03-19	$2.16	$2.18	$2.10	$2.18	$8.72	1,832
2020-03-18	$2.18	$2.19	$2.08	$2.13	$8.52	2,319
2020-03-17	$2.29	$2.29	$2.09	$2.28	$9.12	10,871
2020-03-16	$2.32	$2.32	$2.13	$2.31	$9.24	1,554
2020-03-13	$2.35	$2.45	$2.35	$2.41	$9.64	3,905
2020-03-12	$2.40	$2.40	$2.29	$2.40	$9.60	2,676
2020-03-11	$2.35	$2.40	$2.35	$2.40	$9.60	1,630
2020-03-10	$2.47	$2.48	$2.43	$2.43	$9.72	1,485
2020-03-09	$2.29	$2.46	$2.28	$2.42	$9.68	1,998
2020-03-06	$2.50	$2.51	$2.46	$2.50	$10.00	2,196
2020-03-05	$2.48	$2.53	$2.48	$2.51	$10.04	4,157
2020-03-04	$2.51	$2.51	$2.49	$2.50	$10.00	1,865
2020-03-03	$2.49	$2.51	$2.49	$2.51	$10.04	1,381
2020-03-02	$2.55	$2.55	$2.50	$2.52	$10.08	2,518
2020-02-28	$2.64	$2.64	$2.50	$2.56	$10.24	518
2020-02-27	$2.55	$2.63	$2.55	$2.57	$10.28	1,526
2020-02-26	$2.57	$2.65	$2.57	$2.61	$10.44	616
2020-02-25	$2.57	$2.59	$2.54	$2.58	$10.32	4,975
2020-02-24	$2.58	$2.60	$2.51	$2.58	$10.32	3,821
2020-02-21	$2.58	$2.63	$2.58	$2.58	$10.32	2,130
2020-02-20	$2.64	$2.64	$2.59	$2.60	$10.40	3,945
2020-02-19	$2.63	$2.67	$2.62	$2.63	$10.52	2,704
2020-02-18	$2.61	$2.64	$2.61	$2.63	$10.52	2,602
2020-02-14	$2.60	$2.66	$2.60	$2.66	$10.64	342
2020-02-13	$2.61	$2.78	$2.61	$2.63	$10.52	1,420
2020-02-12	$2.66	$2.67	$2.62	$2.65	$10.60	1,670
2020-02-11	$2.63	$2.64	$2.62	$2.62	$10.48	741
2020-02-10	$2.67	$2.68	$2.64	$2.64	$10.56	1,270
2020-02-07	$2.62	$2.70	$2.62	$2.70	$10.80	2,887
2020-02-06	$2.65	$2.70	$2.65	$2.70	$10.80	896
2020-02-05	$2.69	$2.79	$2.65	$2.69	$10.76	4,154
2020-02-04	$2.69	$2.70	$2.57	$2.68	$10.72	11,487
2020-02-03	$2.65	$2.65	$2.28	$2.29	$9.16	3,182
2020-01-31	$2.68	$2.75	$2.68	$2.74	$10.96	2,787
2020-01-30	$2.78	$2.78	$2.75	$2.75	$11.00	858
2020-01-29	$2.77	$2.78	$2.77	$2.78	$11.12	435
2020-01-28	$2.82	$2.82	$2.78	$2.79	$11.16	3,014
2020-01-27	$2.88	$2.88	$2.84	$2.84	$11.36	93
2020-01-24	$2.81	$2.84	$2.80	$2.83	$11.32	360
2020-01-23	$2.81	$2.81	$2.80	$2.80	$11.20	190
2020-01-22	$2.82	$2.95	$2.80	$2.85	$11.40	2,762
2020-01-21	$2.83	$2.83	$2.82	$2.82	$11.28	1,291
2020-01-17	$2.86	$2.86	$2.78	$2.85	$11.40	1,611
2020-01-16	$2.87	$2.87	$2.86	$2.86	$11.44	216
2020-01-15	$2.90	$2.90	$2.88	$2.88	$11.52	594
2020-01-14	$2.89	$2.94	$2.89	$2.89	$11.56	393
2020-01-13	$2.92	$2.92	$2.88	$2.91	$11.64	2,516
2020-01-10	$2.89	$2.92	$2.88	$2.92	$11.68	941
2020-01-09	$2.87	$2.90	$2.87	$2.89	$11.56	758
2020-01-08	$2.86	$2.90	$2.86	$2.88	$11.52	2,808
2020-01-07	$2.90	$2.90	$2.89	$2.89	$11.56	2,887
2020-01-06	$2.89	$2.93	$2.89	$2.91	$11.64	1,646
2020-01-03	$2.92	$2.93	$2.92	$2.92	$11.68	704
2020-01-02	$2.95	$2.95	$2.93	$2.93	$11.72	368
2019-12-31	$2.89	$2.96	$2.89	$2.95	$11.80	2,012
2019-12-30	$2.94	$2.94	$2.91	$2.92	$11.68	4,195
2019-12-27	$2.93	$2.94	$2.90	$2.94	$11.76	2,532
2019-12-26	$2.90	$2.94	$2.90	$2.90	$11.60	1,296
2019-12-24	$2.94	$2.94	$2.93	$2.93	$11.72	201
2019-12-23	$2.91	$2.95	$2.91	$2.93	$11.72	1,571
2019-12-20	$2.92	$2.95	$2.91	$2.95	$11.80	2,102
2019-12-19	$2.93	$2.95	$2.93	$2.95	$11.80	887
2019-12-18	$2.95	$2.96	$2.93	$2.93	$11.72	1,465
2019-12-17	$2.96	$2.96	$2.91	$2.94	$11.76	2,060
2019-12-16	$2.95	$2.99	$2.95	$2.96	$11.84	4,482
2019-12-13	$2.78	$2.97	$2.78	$2.96	$11.84	1,376
2019-12-12	$2.87	$2.95	$2.80	$2.81	$11.24	613
2019-12-11	$2.97	$2.99	$2.95	$2.95	$11.80	1,516
2019-12-10	$2.96	$2.96	$2.96	$2.96	$11.84	2,286
2019-12-09	$2.96	$2.98	$2.96	$2.98	$11.92	764
2019-12-06	$2.95	$2.99	$2.95	$2.96	$11.84	2,035
2019-12-05	$2.96	$2.97	$2.96	$2.96	$11.84	659
2019-12-04	$2.98	$2.98	$2.97	$2.98	$11.92	1,824
2019-12-03	$2.96	$2.98	$2.96	$2.98	$11.92	1,511
2019-12-02	$2.99	$3.02	$2.96	$2.98	$11.92	1,865
2019-11-29	$3.00	$3.00	$3.00	$3.00	$12.00	234
2019-11-27	$2.98	$3.00	$2.96	$3.00	$12.00	1,555
2019-11-26	$2.97	$3.00	$2.96	$2.99	$11.96	2,557
2019-11-25	$2.96	$3.01	$2.96	$2.98	$11.92	1,199
2019-11-22	$2.99	$2.99	$2.97	$2.98	$11.92	2,171
2019-11-21	$2.99	$3.05	$2.99	$3.00	$12.00	1,312
2019-11-20	$2.96	$2.99	$2.96	$2.98	$11.92	2,226
2019-11-19	$2.96	$2.99	$2.96	$2.99	$11.96	1,793
2019-11-18	$2.95	$2.99	$2.83	$2.98	$11.92	263
2019-11-15	$2.94	$3.00	$2.94	$2.99	$11.96	1,748
2019-11-14	$3.00	$3.00	$2.99	$3.00	$12.00	496
2019-11-13	$2.91	$2.97	$2.90	$2.97	$11.88	771
2019-11-12	$2.87	$2.96	$2.87	$2.96	$11.84	1,083
2019-11-11	$2.85	$2.99	$2.85	$2.99	$11.96	172
2019-11-08	$2.57	$2.87	$2.57	$2.87	$11.48	5,468
2019-11-07	$2.98	$3.00	$2.96	$2.96	$11.84	5,061
2019-11-06	$3.02	$3.03	$2.98	$2.99	$11.96	1,260
2019-11-05	$2.99	$3.02	$2.99	$3.02	$12.08	2,656
2019-11-04	$3.00	$3.03	$2.98	$3.00	$12.00	622
2019-11-01	$2.99	$3.01	$2.98	$3.01	$12.04	5,802
2019-10-31	$2.96	$3.00	$2.96	$3.00	$12.00	2,659
2019-10-30	$2.95	$3.01	$2.95	$2.97	$11.88	758
2019-10-29	$2.94	$2.96	$2.94	$2.94	$11.76	288
2019-10-28	$2.96	$2.98	$2.96	$2.96	$11.84	1,443
2019-10-25	$2.95	$2.98	$2.95	$2.97	$11.88	1,649
2019-10-24	$2.96	$2.97	$2.96	$2.97	$11.88	159
2019-10-23	$3.00	$3.00	$2.97	$3.00	$12.00	2,069
2019-10-22	$2.97	$2.98	$2.97	$2.98	$11.92	1,993
2019-10-21	$2.97	$2.97	$2.97	$2.97	$11.88	397
2019-10-18	$3.00	$3.00	$2.98	$2.98	$11.92	856
2019-10-17	$3.00	$3.00	$2.98	$3.00	$12.00	1,207
2019-10-16	$2.98	$3.04	$2.98	$3.00	$12.00	1,772
2019-10-15	$3.00	$3.01	$2.98	$3.00	$12.00	6,041
2019-10-14	$3.00	$3.00	$2.85	$3.00	$12.00	4,106
2019-10-11	$3.00	$3.01	$2.98	$3.00	$12.00	5,273
2019-10-10	$2.98	$3.00	$2.98	$3.00	$12.00	1,297
2019-10-09	$2.95	$2.98	$2.95	$2.98	$11.92	279
2019-10-08	$2.95	$2.97	$2.95	$2.97	$11.88	205
2019-10-07	$2.98	$2.99	$2.97	$2.98	$11.92	905
2019-10-04	$3.00	$3.00	$3.00	$3.00	$12.00	813
2019-10-03	$2.98	$3.00	$2.98	$2.98	$11.92	3,261
2019-10-02	$2.95	$2.96	$2.95	$2.96	$11.84	922
2019-10-01	$2.97	$2.98	$2.96	$2.96	$11.84	2,255
2019-09-30	$2.99	$2.99	$2.98	$2.99	$11.96	1,690
2019-09-27	$3.01	$3.01	$2.98	$3.00	$12.00	1,377
2019-09-26	$2.97	$2.99	$2.97	$2.97	$11.88	295
2019-09-25	$2.98	$3.00	$2.98	$2.98	$11.92	7,836
2019-09-24	$2.98	$3.00	$2.98	$2.98	$11.92	6,497
2019-09-23	$2.97	$3.00	$2.97	$3.00	$12.00	4,698
2019-09-20	$2.97	$2.99	$2.97	$2.98	$11.92	1,220
2019-09-19	$3.00	$3.00	$2.96	$2.98	$11.92	4,353
2019-09-18	$2.99	$3.00	$2.97	$2.97	$11.88	1,334
2019-09-17	$2.76	$3.04	$2.76	$2.98	$11.92	5,803
2019-09-16	$2.70	$2.90	$2.43	$2.78	$11.12	2,450
2019-09-13	$2.99	$3.04	$2.98	$2.99	$11.96	1,037
2019-09-12	$2.98	$3.02	$2.95	$2.98	$11.92	6,213
2019-09-11	$2.96	$3.00	$2.96	$2.98	$11.92	2,017
2019-09-10	$2.98	$3.02	$2.98	$2.99	$11.96	8,814
2019-09-09	$3.00	$3.01	$2.99	$2.99	$11.96	2,919
2019-09-06	$3.00	$3.03	$3.00	$3.00	$12.00	11,227
2019-09-05	$2.95	$3.09	$2.95	$3.01	$12.04	12,008
2019-09-04	$2.91	$2.93	$2.90	$2.92	$11.68	8,539
2019-09-03	$2.90	$2.91	$2.89	$2.89	$11.56	3,014
2019-08-30	$2.93	$2.93	$2.89	$2.90	$11.60	1,743
2019-08-29	$2.85	$2.91	$2.85	$2.90	$11.60	3,316
2019-08-28	$2.87	$2.91	$2.85	$2.85	$11.40	1,780
2019-08-27	$2.89	$2.90	$2.88	$2.90	$11.60	1,998
2019-08-26	$2.89	$2.90	$2.87	$2.89	$11.56	3,737
2019-08-23	$2.88	$2.91	$2.87	$2.91	$11.64	1,614
2019-08-22	$2.91	$2.92	$2.82	$2.89	$11.56	1,300
2019-08-21	$2.90	$2.94	$2.89	$2.92	$11.68	2,066
2019-08-20	$2.90	$2.92	$2.88	$2.90	$11.60	2,781
2019-08-19	$2.79	$2.88	$2.79	$2.88	$11.52	1,050
2019-08-16	$2.76	$2.80	$2.75	$2.80	$11.20	2,147
2019-08-15	$2.74	$2.74	$2.71	$2.72	$10.88	2,951
2019-08-14	$2.83	$2.83	$2.75	$2.75	$11.00	4,000
2019-08-13	$2.87	$2.94	$2.87	$2.88	$11.52	3,288
2019-08-12	$2.90	$2.93	$2.89	$2.90	$11.60	1,929
2019-08-09	$2.88	$2.91	$2.88	$2.88	$11.52	616
2019-08-08	$2.90	$2.92	$2.88	$2.89	$11.56	4,431
2019-08-07	$2.86	$2.93	$2.83	$2.89	$11.56	17,021
2019-08-06	$2.92	$2.93	$2.88	$2.88	$11.52	4,929
2019-08-05	$2.86	$2.97	$2.86	$2.92	$11.68	4,778
2019-08-02	$2.93	$3.01	$2.92	$3.00	$12.00	2,955
2019-08-01	$3.00	$3.03	$2.99	$3.00	$12.00	1,974
2019-07-31	$2.88	$3.00	$2.86	$2.98	$11.92	3,407
2019-07-30	$2.89	$2.95	$2.89	$2.89	$11.56	3,452
2019-07-29	$2.89	$2.96	$2.89	$2.92	$11.68	348
2019-07-26	$2.93	$2.99	$2.91	$2.91	$11.64	2,377
2019-07-25	$2.98	$3.00	$2.95	$2.95	$11.80	489
2019-07-24	$3.02	$3.02	$3.01	$3.01	$12.04	115
2019-07-23	$3.03	$3.04	$3.02	$3.04	$12.16	2,809
2019-07-22	$3.06	$3.06	$3.04	$3.04	$12.16	185
2019-07-19	$3.08	$3.08	$3.03	$3.03	$12.12	625
2019-07-18	$3.16	$3.16	$3.08	$3.08	$12.32	4,976
2019-07-17	$3.09	$3.10	$3.09	$3.10	$12.40	314
2019-07-16	$3.10	$3.11	$3.10	$3.10	$12.40	118
2019-07-15	$3.10	$3.10	$3.07	$3.07	$12.28	2,217
2019-07-12	$3.11	$3.11	$3.09	$3.10	$12.40	1,347
2019-07-11	$3.10	$3.10	$3.08	$3.09	$12.36	3,610
2019-07-10	$3.08	$3.10	$3.06	$3.09	$12.36	904
2019-07-09	$3.06	$3.09	$3.05	$3.09	$12.36	3,361
2019-07-08	$3.04	$3.07	$3.04	$3.05	$12.20	2,520
2019-07-05	$3.06	$3.09	$3.06	$3.08	$12.32	1,894
2019-07-03	$3.08	$3.12	$3.08	$3.08	$12.32	1,278
2019-07-02	$3.17	$3.19	$3.08	$3.08	$12.32	1,610
2019-07-01	$3.11	$3.12	$3.08	$3.08	$12.32	1,597
2019-06-28	$3.10	$3.13	$3.08	$3.08	$12.32	3,126
2019-06-27	$3.12	$3.12	$3.09	$3.09	$12.36	908
2019-06-26	$3.13	$3.16	$3.08	$3.08	$12.32	4,022
2019-06-25	$3.10	$3.10	$3.08	$3.08	$12.32	1,546
2019-06-24	$3.10	$3.12	$3.08	$3.08	$12.32	3,464
2019-06-21	$3.08	$3.13	$3.08	$3.09	$12.36	6,606
2019-06-20	$3.10	$3.14	$3.08	$3.08	$12.32	5,785
2019-06-19	$3.05	$3.10	$3.05	$3.10	$12.40	2,383
2019-06-18	$3.12	$3.13	$3.06	$3.06	$12.24	6,639
2019-06-17	$3.04	$3.10	$3.04	$3.08	$12.32	4,862
2019-06-14	$3.12	$3.12	$3.07	$3.07	$12.28	2,810
2019-06-13	$3.06	$3.11	$3.02	$3.08	$12.32	5,680
2019-06-12	$3.07	$3.10	$3.07	$3.10	$12.40	2,563
2019-06-11	$3.10	$3.16	$3.08	$3.08	$12.32	2,141
2019-06-10	$3.06	$3.16	$3.06	$3.08	$12.32	12,182
2019-06-07	$3.10	$3.11	$3.08	$3.08	$12.32	2,415
2019-06-06	$3.06	$3.10	$3.06	$3.07	$12.28	547
2019-06-05	$3.07	$3.10	$3.07	$3.08	$12.32	3,413
2019-06-04	$3.13	$3.13	$3.08	$3.08	$12.32	5,845
2019-06-03	$3.11	$3.15	$3.11	$3.13	$12.52	6,573
2019-05-31	$3.18	$3.18	$3.14	$3.14	$12.56	3,439
2019-05-30	$3.20	$3.23	$3.18	$3.18	$12.72	6,746
2019-05-29	$3.16	$3.21	$3.16	$3.18	$12.72	6,202
2019-05-28	$3.21	$3.23	$3.18	$3.18	$12.72	2,609
2019-05-24	$3.19	$3.21	$3.18	$3.18	$12.72	4,337
2019-05-23	$3.17	$3.22	$3.14	$3.18	$12.72	4,390
2019-05-22	$3.17	$3.26	$3.13	$3.18	$12.72	4,605
2019-05-21	$3.24	$3.26	$3.18	$3.18	$12.72	4,647
2019-05-20	$3.25	$3.28	$3.14	$3.22	$12.88	16,507
2019-05-17	$3.28	$3.34	$3.25	$3.30	$13.20	9,562
2019-05-16	$3.28	$3.33	$3.25	$3.29	$13.16	8,245
2019-05-15	$3.61	$3.64	$3.21	$3.29	$13.16	8,457
2019-05-14	$3.19	$3.29	$3.18	$3.25	$13.00	15,568
2019-05-13	$3.27	$3.32	$3.20	$3.22	$12.88	5,917
2019-05-10	$3.19	$3.32	$3.19	$3.27	$13.08	6,469
2019-05-09	$3.23	$3.25	$3.20	$3.20	$12.80	1,234
2019-05-08	$3.31	$3.31	$3.25	$3.25	$13.00	1,284
2019-05-07	$3.31	$3.39	$3.28	$3.28	$13.12	1,770
2019-05-06	$3.40	$3.40	$3.32	$3.32	$13.28	5,288
2019-05-03	$3.31	$3.45	$3.30	$3.40	$13.60	9,377
2019-05-02	$3.35	$3.42	$3.32	$3.33	$13.32	3,939
2019-05-01	$3.31	$3.46	$3.17	$3.44	$13.76	7,200
2019-04-30	$3.35	$3.35	$3.29	$3.30	$13.20	3,636
2019-04-29	$3.26	$3.35	$3.26	$3.33	$13.32	6,289
2019-04-26	$3.28	$3.30	$3.26	$3.28	$13.10	5,062
2019-04-25	$3.27	$3.34	$3.27	$3.30	$13.20	4,748
2019-04-24	$3.30	$3.31	$3.29	$3.31	$13.24	4,412
2019-04-23	$3.30	$3.36	$3.27	$3.29	$13.16	6,091
2019-04-22	$3.33	$3.39	$3.32	$3.32	$13.28	2,284
2019-04-18	$3.38	$3.38	$3.34	$3.36	$13.44	3,343
2019-04-17	$3.41	$3.41	$3.37	$3.37	$13.48	1,056
2019-04-16	$3.44	$3.47	$3.38	$3.38	$13.52	7,960
2019-04-15	$3.36	$3.45	$3.36	$3.41	$13.64	6,069
2019-04-12	$3.32	$3.44	$3.30	$3.37	$13.48	9,379
2019-04-11	$3.38	$3.41	$3.33	$3.33	$13.32	3,540
2019-04-10	$3.43	$3.43	$3.35	$3.37	$13.48	7,496
2019-04-09	$3.40	$3.41	$3.39	$3.39	$13.56	987
2019-04-08	$3.46	$3.49	$3.41	$3.44	$13.76	4,338
2019-04-05	$3.50	$3.50	$3.43	$3.46	$13.84	5,711
2019-04-04	$3.53	$3.54	$3.48	$3.48	$13.92	10,937
2019-04-03	$3.57	$3.58	$3.51	$3.56	$14.24	2,823
2019-04-02	$3.63	$3.63	$3.59	$3.60	$14.40	4,821
2019-04-01	$3.66	$3.67	$3.61	$3.67	$14.68	7,540
2019-03-29	$3.70	$3.70	$3.67	$3.67	$14.68	1,465
2019-03-28	$3.72	$3.74	$3.70	$3.72	$14.88	2,053
2019-03-27	$3.75	$3.80	$3.73	$3.73	$14.92	8,547
2019-03-26	$3.76	$3.76	$3.76	$3.76	$15.04	11
2019-03-25	$3.75	$3.80	$3.75	$3.76	$15.04	4,047
2019-03-22	$3.78	$3.78	$3.76	$3.78	$15.12	284
2019-03-21	$3.79	$3.79	$3.77	$3.79	$15.16	2,856
2019-03-20	$3.80	$3.80	$3.79	$3.79	$15.16	747
2019-03-19	$3.82	$3.83	$3.79	$3.80	$15.20	6,010
2019-03-18	$3.77	$3.86	$3.77	$3.81	$15.24	258
2019-03-15	$3.74	$3.93	$3.74	$3.86	$15.44	11,864
2019-03-14	$3.75	$3.78	$3.74	$3.75	$15.00	2,564
2019-03-13	$3.81	$3.83	$3.75	$3.75	$15.00	3,686
2019-03-12	$3.81	$3.85	$3.77	$3.78	$15.12	4,122
2019-03-11	$3.76	$3.86	$3.76	$3.79	$15.16	5,541
2019-03-08	$3.79	$3.83	$3.76	$3.76	$15.04	1,391
2019-03-07	$3.80	$3.81	$3.78	$3.80	$15.20	2,377
2019-03-06	$3.86	$3.91	$3.84	$3.85	$15.40	6,425
2019-03-05	$3.85	$3.90	$3.82	$3.86	$15.44	6,147
2019-03-04	$3.88	$3.92	$3.85	$3.85	$15.40	5,568
2019-03-01	$3.92	$3.99	$3.87	$3.90	$15.60	6,174
2019-02-28	$3.95	$3.98	$3.87	$3.92	$15.68	8,007
2019-02-27	$3.98	$3.99	$3.95	$3.96	$15.84	1,078
2019-02-26	$3.99	$4.01	$3.93	$3.98	$15.92	8,708
2019-02-25	$4.00	$4.11	$3.98	$3.98	$15.92	12,317
2019-02-22	$4.02	$4.10	$4.02	$4.02	$16.08	7,452
2019-02-21	$3.96	$4.08	$3.91	$4.02	$16.08	6,959
2019-02-20	$4.03	$4.10	$3.95	$3.95	$15.80	4,695
2019-02-19	$3.96	$4.08	$3.96	$4.01	$16.04	5,453
2019-02-15	$3.81	$4.02	$3.81	$4.02	$16.08	13,364
2019-02-14	$3.78	$3.88	$3.73	$3.82	$15.28	8,598
2019-02-13	$3.85	$3.96	$3.76	$3.77	$15.08	12,092
2019-02-12	$3.79	$3.83	$3.73	$3.83	$15.32	8,481
2019-02-11	$3.72	$3.80	$3.63	$3.79	$15.16	3,764
2019-02-08	$3.65	$3.74	$3.65	$3.72	$14.88	4,563
2019-02-07	$3.65	$3.65	$3.57	$3.65	$14.60	4,694
2019-02-06	$3.52	$3.58	$3.52	$3.58	$14.32	1,546
2019-02-05	$3.37	$3.57	$3.37	$3.52	$14.08	7,203
2019-02-04	$3.40	$3.40	$3.33	$3.37	$13.48	1,532
2019-02-01	$3.42	$3.46	$3.41	$3.45	$13.80	2,294
2019-01-31	$3.40	$3.48	$3.38	$3.38	$13.52	3,670
2019-01-30	$3.39	$3.44	$3.39	$3.44	$13.76	3,494
2019-01-29	$3.39	$3.40	$3.38	$3.39	$13.56	1,986
2019-01-28	$3.36	$3.38	$3.30	$3.35	$13.40	4,540
2019-01-25	$3.39	$3.41	$3.38	$3.38	$13.52	3,187
2019-01-24	$3.36	$3.38	$3.34	$3.37	$13.48	3,250
2019-01-23	$3.27	$3.35	$3.27	$3.33	$13.32	1,148
2019-01-22	$3.21	$3.36	$3.21	$3.29	$13.16	5,819
2019-01-18	$3.13	$3.28	$3.09	$3.28	$13.12	6,596
2019-01-17	$3.06	$3.13	$3.06	$3.13	$12.52	2,941
2019-01-16	$3.00	$3.06	$3.00	$3.00	$12.00	4,174
2019-01-15	$2.96	$3.06	$2.96	$3.00	$12.00	5,862
2019-01-14	$3.02	$3.07	$2.93	$2.93	$11.72	6,349
2019-01-11	$3.00	$3.04	$2.98	$3.03	$12.12	2,703
2019-01-10	$3.00	$3.04	$3.00	$3.01	$12.04	1,084
2019-01-09	$2.97	$3.05	$2.97	$3.00	$12.00	2,405
2019-01-08	$2.95	$2.98	$2.93	$2.98	$11.92	5,652
2019-01-07	$2.86	$2.92	$2.86	$2.92	$11.68	2,721
2019-01-04	$2.81	$2.89	$2.80	$2.89	$11.56	1,958
2019-01-03	$2.77	$2.84	$2.77	$2.79	$11.16	1,127
2019-01-02	$2.72	$2.79	$2.70	$2.79	$11.16	2,379
2018-12-31	$2.62	$2.74	$2.62	$2.72	$10.88	10,397
2018-12-28	$2.65	$2.68	$2.64	$2.65	$10.60	6,364
2018-12-27	$2.65	$2.68	$2.59	$2.59	$10.36	3,451
2018-12-26	$2.79	$2.79	$2.61	$2.66	$10.64	9,659
2018-12-24	$2.70	$2.79	$2.70	$2.76	$11.04	9,306
2018-12-21	$2.77	$2.81	$2.75	$2.75	$11.00	6,164
2018-12-20	$2.82	$2.82	$2.77	$2.77	$11.08	6,316
2018-12-19	$2.82	$2.85	$2.80	$2.80	$11.20	8,373
2018-12-18	$2.85	$2.85	$2.79	$2.82	$11.28	5,023
2018-12-17	$2.83	$2.88	$2.81	$2.83	$11.32	18,865
2018-12-14	$2.82	$2.91	$2.82	$2.85	$11.40	6,987
2018-12-13	$2.84	$2.94	$2.84	$2.88	$11.52	5,589
2018-12-12	$2.95	$2.97	$2.78	$2.79	$11.16	6,088
2018-12-11	$2.94	$2.99	$2.94	$2.94	$11.76	8,801
2018-12-10	$2.88	$2.96	$2.88	$2.90	$11.60	14,687
2018-12-07	$2.92	$3.03	$2.92	$2.97	$11.88	5,201
2018-12-06	$2.86	$3.00	$2.86	$2.90	$11.60	14,484
2018-12-04	$2.84	$3.10	$2.84	$3.03	$12.12	25,939
2018-12-03	$3.59	$3.62	$2.85	$3.16	$12.64	86,204
2018-11-30	$3.52	$3.60	$3.52	$3.60	$14.40	1,565
2018-11-29	$3.59	$3.59	$3.54	$3.55	$14.20	4,337
2018-11-28	$3.52	$3.63	$3.50	$3.59	$14.36	4,845
2018-11-27	$3.46	$3.58	$3.46	$3.57	$14.28	3,405
2018-11-26	$3.55	$3.60	$3.47	$3.54	$14.16	1,088
2018-11-23	$3.54	$3.54	$3.54	$3.54	$14.14	76
2018-11-21	$3.36	$3.55	$3.36	$3.55	$14.20	9,621
2018-11-20	$3.44	$3.45	$3.41	$3.42	$13.68	3,271
2018-11-19	$3.49	$3.49	$3.40	$3.43	$13.72	4,495
2018-11-16	$3.46	$3.59	$3.46	$3.53	$14.12	4,138
2018-11-15	$3.48	$3.51	$3.40	$3.51	$14.04	4,670
2018-11-14	$3.52	$3.52	$3.49	$3.49	$13.96	914
2018-11-13	$3.55	$3.56	$3.52	$3.52	$14.08	1,985
2018-11-12	$3.36	$3.59	$3.36	$3.53	$14.12	6,029
2018-11-09	$3.54	$3.64	$3.54	$3.60	$14.40	1,252
2018-11-08	$3.68	$3.70	$3.63	$3.63	$14.52	397
2018-11-07	$3.82	$3.82	$3.28	$3.70	$14.80	6,905
2018-11-06	$3.75	$3.80	$3.71	$3.77	$15.08	1,750
2018-11-05	$3.62	$3.74	$3.61	$3.68	$14.72	3,649
2018-11-02	$3.62	$3.70	$3.59	$3.64	$14.56	2,055
2018-11-01	$3.56	$3.76	$3.44	$3.74	$14.96	6,133
2018-10-31	$3.66	$3.67	$3.45	$3.45	$13.80	9,265
2018-10-30	$3.67	$3.68	$3.64	$3.64	$14.56	3,110
2018-10-29	$3.81	$3.85	$3.62	$3.62	$14.48	6,157
2018-10-26	$3.74	$3.82	$3.71	$3.81	$15.24	4,519
2018-10-25	$3.78	$3.85	$3.75	$3.85	$15.40	516
2018-10-24	$3.86	$3.86	$3.82	$3.82	$15.28	1,848
2018-10-23	$3.85	$3.90	$3.84	$3.88	$15.52	4,850
2018-10-22	$3.90	$3.94	$3.87	$3.88	$15.52	4,817
2018-10-19	$3.87	$3.92	$3.86	$3.92	$15.68	1,218
2018-10-18	$3.94	$3.94	$3.86	$3.91	$15.64	1,458
2018-10-17	$3.88	$3.90	$3.88	$3.89	$15.56	410
2018-10-16	$3.90	$3.90	$3.85	$3.88	$15.52	1,304
2018-10-15	$3.90	$3.93	$3.87	$3.92	$15.68	2,444
2018-10-12	$3.91	$3.93	$3.86	$3.91	$15.64	5,707
2018-10-11	$3.91	$3.94	$3.85	$3.90	$15.60	12,663
2018-10-10	$3.86	$3.88	$3.86	$3.87	$15.48	2,113
2018-10-09	$3.94	$3.98	$3.87	$3.87	$15.48	3,392
2018-10-08	$3.93	$3.98	$3.91	$3.91	$15.64	2,601
2018-10-05	$3.89	$3.95	$3.88	$3.91	$15.64	3,471
2018-10-04	$3.90	$3.94	$3.87	$3.87	$15.48	3,550
2018-10-03	$3.89	$3.97	$3.89	$3.90	$15.60	8,403
2018-10-02	$3.86	$3.92	$3.86	$3.92	$15.68	2,988
2018-10-01	$3.80	$3.93	$3.80	$3.86	$15.44	5,960
2018-09-28	$3.76	$3.92	$3.76	$3.84	$15.36	2,101
2018-09-27	$3.84	$3.84	$3.78	$3.78	$15.12	8,551
2018-09-26	$3.92	$3.92	$3.81	$3.82	$15.28	5,219
2018-09-25	$3.89	$3.90	$3.84	$3.90	$15.60	4,291
2018-09-24	$3.83	$3.89	$3.80	$3.89	$15.56	6,786
2018-09-21	$3.92	$3.92	$3.79	$3.82	$15.28	3,623
2018-09-20	$3.85	$3.87	$3.80	$3.85	$15.40	4,334
2018-09-19	$3.96	$3.96	$3.81	$3.81	$15.24	5,929
2018-09-18	$3.88	$3.95	$3.86	$3.95	$15.80	4,689
2018-09-17	$3.84	$3.87	$3.76	$3.86	$15.44	13,536
2018-09-14	$3.84	$3.84	$3.70	$3.79	$15.16	6,942
2018-09-13	$3.63	$3.84	$3.63	$3.84	$15.36	6,289
2018-09-12	$3.64	$3.70	$3.62	$3.62	$14.48	4,562
2018-09-11	$3.52	$3.72	$3.52	$3.63	$14.52	4,119
2018-09-10	$3.54	$3.63	$3.43	$3.57	$14.28	4,957
2018-09-07	$3.67	$3.70	$3.59	$3.66	$14.64	5,219
2018-09-06	$3.70	$3.70	$3.63	$3.63	$14.52	1,925
2018-09-05	$3.75	$3.75	$3.65	$3.70	$14.80	6,196
2018-09-04	$3.75	$3.82	$3.72	$3.75	$15.00	5,506
2018-08-31	$3.75	$3.81	$3.70	$3.80	$15.20	3,653
2018-08-30	$3.78	$3.83	$3.73	$3.79	$15.16	2,599
2018-08-29	$3.77	$3.86	$3.77	$3.77	$15.08	4,881
2018-08-28	$3.64	$3.88	$3.64	$3.78	$15.12	3,671
2018-08-27	$3.81	$3.88	$3.79	$3.82	$15.28	9,461
2018-08-24	$3.80	$3.82	$3.73	$3.78	$15.12	2,515
2018-08-23	$3.80	$3.83	$3.74	$3.75	$15.00	18,797
2018-08-22	$3.84	$3.85	$3.75	$3.81	$15.24	2,086
2018-08-21	$3.76	$3.83	$3.68	$3.82	$15.28	6,024
2018-08-20	$3.65	$3.77	$3.63	$3.75	$15.00	3,719
2018-08-17	$3.69	$3.75	$3.67	$3.71	$14.84	4,175
2018-08-16	$3.67	$3.70	$3.35	$3.70	$14.80	8,155
2018-08-15	$3.64	$3.69	$3.57	$3.69	$14.76	5,032
2018-08-14	$3.67	$3.72	$3.62	$3.66	$14.64	12,484
2018-08-13	$3.64	$3.68	$3.63	$3.68	$14.72	5,806
2018-08-10	$3.68	$3.70	$3.62	$3.68	$14.72	4,898
2018-08-09	$3.48	$3.70	$3.48	$3.66	$14.64	14,018
2018-08-08	$3.50	$3.58	$3.49	$3.55	$14.20	6,878
2018-08-07	$3.51	$3.54	$3.35	$3.49	$13.96	16,101
2018-08-06	$3.65	$3.65	$3.49	$3.52	$14.08	11,900
2018-08-03	$3.72	$3.78	$3.70	$3.78	$15.12	4,061
2018-08-02	$3.72	$3.86	$3.72	$3.79	$15.16	5,498
2018-08-01	$3.72	$3.81	$3.72	$3.81	$15.24	2,243
2018-07-31	$3.86	$3.92	$3.72	$3.78	$15.12	4,320
2018-07-30	$3.86	$3.90	$3.67	$3.79	$15.16	7,236
2018-07-27	$3.79	$3.96	$3.79	$3.88	$15.52	9,510
2018-07-26	$3.72	$3.82	$3.72	$3.82	$15.28	2,270
2018-07-25	$3.78	$3.79	$3.71	$3.71	$14.84	1,465
2018-07-24	$3.84	$3.89	$3.78	$3.81	$15.24	4,365
2018-07-23	$3.97	$3.98	$3.90	$3.90	$15.60	2,317
2018-07-20	$3.94	$4.01	$3.94	$3.99	$15.96	2,025
2018-07-19	$4.00	$4.06	$3.93	$3.93	$15.72	3,421
2018-07-18	$3.97	$4.00	$3.97	$3.99	$15.96	3,331
2018-07-17	$3.95	$4.00	$3.95	$3.98	$15.92	2,301
2018-07-16	$3.97	$3.97	$3.93	$3.95	$15.80	3,137
2018-07-13	$3.95	$4.02	$3.95	$4.00	$16.00	3,138
2018-07-12	$3.98	$4.09	$3.97	$3.98	$15.92	13,178
2018-07-11	$3.96	$4.08	$3.94	$3.98	$15.92	10,547
2018-07-10	$3.98	$4.13	$3.98	$4.03	$16.12	7,465
2018-07-09	$4.09	$4.13	$3.97	$4.00	$16.00	13,235
2018-07-06	$3.95	$4.14	$3.95	$4.07	$16.28	8,746
2018-07-05	$4.02	$4.03	$3.91	$4.00	$16.00	7,778
2018-07-03	$3.96	$4.06	$3.94	$4.02	$16.08	7,792
2018-07-02	$4.06	$4.06	$3.90	$3.98	$15.92	14,207
2018-06-29	$4.11	$4.14	$4.05	$4.08	$16.32	11,012
2018-06-28	$3.98	$4.13	$3.98	$4.12	$16.48	21,739
2018-06-27	$4.07	$4.08	$3.96	$3.99	$15.96	25,138
2018-06-26	$4.10	$4.15	$4.09	$4.10	$16.40	27,546
2018-06-25	$4.05	$4.15	$4.01	$4.12	$16.48	6,809
2018-06-22	$4.00	$4.16	$4.00	$4.07	$16.28	16,142
2018-06-21	$4.08	$4.08	$3.98	$4.04	$16.16	14,277
2018-06-20	$4.16	$4.19	$4.08	$4.11	$16.44	13,400
2018-06-19	$4.25	$4.25	$4.10	$4.18	$16.72	21,060
2018-06-18	$4.20	$4.32	$4.16	$4.23	$16.92	16,988
2018-06-15	$4.30	$4.30	$4.20	$4.23	$16.92	11,365
2018-06-14	$4.45	$4.45	$4.26	$4.33	$17.32	11,516
2018-06-13	$4.36	$4.45	$4.36	$4.45	$17.80	6,151
2018-06-12	$4.49	$4.49	$4.34	$4.37	$17.48	22,612
2018-06-11	$4.52	$4.52	$4.46	$4.50	$18.00	11,751
2018-06-08	$4.55	$4.55	$4.46	$4.53	$18.12	16,680
2018-06-07	$4.57	$4.60	$4.54	$4.54	$18.16	33,548
2018-06-06	$4.54	$4.60	$4.53	$4.58	$18.32	17,050
2018-06-05	$4.54	$4.59	$4.52	$4.54	$18.16	5,736
2018-06-04	$4.60	$4.66	$4.53	$4.55	$18.20	15,083
2018-06-01	$4.56	$4.68	$4.52	$4.58	$18.32	7,995
2018-05-31	$4.60	$4.61	$4.51	$4.56	$18.24	7,696
2018-05-30	$4.65	$4.65	$4.44	$4.59	$18.36	23,203
2018-05-29	$4.69	$4.69	$4.62	$4.67	$18.68	12,633
2018-05-25	$4.71	$4.73	$4.66	$4.71	$18.84	8,323
2018-05-24	$4.76	$4.76	$4.68	$4.73	$18.92	10,030
2018-05-23	$4.73	$4.80	$4.68	$4.74	$18.96	18,162
2018-05-22	$4.79	$4.92	$4.67	$4.76	$19.04	13,953
2018-05-21	$4.80	$4.93	$4.75	$4.80	$19.20	15,647
2018-05-18	$4.86	$4.95	$4.81	$4.84	$19.36	11,518
2018-05-17	$4.90	$4.93	$4.85	$4.88	$19.52	15,516
2018-05-16	$4.91	$5.00	$4.90	$4.92	$19.68	9,397
2018-05-15	$4.95	$5.00	$4.92	$4.93	$19.72	21,198
2018-05-14	$4.93	$5.05	$4.93	$4.95	$19.80	21,511
2018-05-11	$4.91	$4.99	$4.80	$4.94	$19.76	13,097
2018-05-10	$4.80	$4.98	$4.80	$4.92	$19.68	17,438
2018-05-09	$4.81	$4.86	$4.77	$4.82	$19.28	14,729
2018-05-08	$4.86	$4.86	$4.78	$4.84	$19.36	6,248
2018-05-07	$4.90	$4.98	$4.86	$4.87	$19.48	10,065
2018-05-04	$4.86	$4.97	$4.86	$4.90	$19.60	3,115
2018-05-03	$4.91	$4.91	$4.85	$4.85	$19.40	3,425
2018-05-02	$4.85	$4.96	$4.85	$4.91	$19.64	5,499
2018-05-01	$4.90	$4.95	$4.85	$4.86	$19.44	3,042
2018-04-30	$5.01	$5.02	$4.92	$4.92	$19.68	6,469
2018-04-27	$4.92	$4.99	$4.86	$4.97	$19.88	8,108
2018-04-26	$4.90	$4.97	$4.82	$4.90	$19.60	12,155
2018-04-25	$4.89	$4.92	$4.83	$4.88	$19.52	8,688
2018-04-24	$4.98	$5.00	$4.85	$4.86	$19.44	10,614
2018-04-23	$4.99	$5.03	$4.95	$4.95	$19.80	3,714
2018-04-20	$5.09	$5.09	$4.95	$4.99	$19.96	3,749
2018-04-19	$5.07	$5.16	$5.02	$5.10	$20.40	4,105
2018-04-18	$5.00	$5.12	$5.00	$5.10	$20.40	9,004
2018-04-17	$5.06	$5.14	$4.94	$5.00	$20.00	4,769
2018-04-16	$4.99	$5.16	$4.93	$5.07	$20.28	26,233
2018-04-13	$4.87	$4.99	$4.76	$4.98	$19.92	18,800
2018-04-12	$4.81	$4.90	$4.81	$4.86	$19.44	5,885
2018-04-11	$4.76	$4.90	$4.74	$4.78	$19.12	4,567
2018-04-10	$4.77	$4.87	$4.75	$4.78	$19.12	7,039
2018-04-09	$4.84	$4.84	$4.70	$4.78	$19.12	13,552
2018-04-06	$4.86	$4.92	$4.72	$4.85	$19.40	14,311
2018-04-05	$4.89	$4.90	$4.81	$4.88	$19.52	5,936
2018-04-04	$4.89	$4.89	$4.78	$4.85	$19.40	10,102
2018-04-03	$5.00	$5.00	$4.86	$4.92	$19.68	18,093
2018-04-02	$4.93	$4.99	$4.93	$4.99	$19.96	16,775
2018-03-29	$4.81	$5.03	$4.79	$4.92	$19.68	11,084
2018-03-28	$5.08	$5.10	$4.66	$4.79	$19.16	25,091
2018-03-27	$5.03	$5.15	$5.00	$5.07	$20.28	11,422
2018-03-26	$5.12	$5.12	$4.92	$4.99	$19.96	44,907
2018-03-23	$5.22	$5.22	$4.91	$5.15	$20.60	27,083
2018-03-22	$5.30	$5.35	$5.17	$5.23	$20.92	22,149
2018-03-21	$5.36	$5.41	$5.32	$5.34	$21.36	14,664
2018-03-20	$5.34	$5.39	$5.31	$5.35	$21.40	20,934
2018-03-19	$5.38	$5.45	$5.31	$5.32	$21.28	39,799
2018-03-16	$5.38	$5.49	$5.33	$5.43	$21.72	22,043
2018-03-15	$5.34	$5.42	$5.27	$5.38	$21.52	31,550
2018-03-14	$5.43	$5.47	$5.33	$5.35	$21.40	26,495
2018-03-13	$5.50	$5.50	$5.28	$5.43	$21.72	21,481
2018-03-12	$5.50	$5.54	$5.28	$5.30	$21.20	47,176
2018-03-09	$5.65	$5.66	$5.16	$5.25	$21.00	96,215
2018-03-08	$5.81	$5.94	$5.77	$5.89	$23.56	54,488
2018-03-07	$5.68	$5.78	$5.68	$5.78	$23.12	14,673
2018-03-06	$5.64	$5.73	$5.57	$5.70	$22.80	10,024
2018-03-05	$5.55	$5.67	$5.54	$5.63	$22.52	11,174
2018-03-02	$5.52	$5.64	$5.48	$5.58	$22.32	12,430
2018-03-01	$5.50	$5.58	$5.47	$5.56	$22.24	8,653
2018-02-28	$5.70	$5.70	$5.47	$5.51	$22.04	13,375
2018-02-27	$5.55	$5.70	$5.44	$5.70	$22.80	6,160
2018-02-26	$5.64	$5.64	$5.47	$5.56	$22.24	22,728
2018-02-23	$5.50	$5.71	$5.46	$5.65	$22.60	8,870
2018-02-22	$5.56	$5.58	$5.46	$5.48	$21.92	12,959
2018-02-21	$5.54	$5.59	$5.46	$5.56	$22.24	10,337
2018-02-20	$5.48	$5.61	$5.42	$5.54	$22.16	9,844
2018-02-16	$5.58	$5.59	$5.47	$5.48	$21.92	9,758
2018-02-15	$5.52	$5.60	$5.45	$5.59	$22.36	15,245
2018-02-14	$5.42	$5.63	$5.41	$5.47	$21.88	22,415
2018-02-13	$5.41	$5.50	$5.36	$5.47	$21.88	9,310
2018-02-12	$5.25	$5.57	$5.25	$5.42	$21.68	35,496
2018-02-09	$5.05	$5.21	$5.01	$5.19	$20.76	19,950
2018-02-08	$5.23	$5.39	$5.12	$5.14	$20.56	45,730
2018-02-07	$5.29	$5.55	$5.21	$5.26	$21.04	32,688
2018-02-06	$5.36	$5.55	$5.25	$5.36	$21.44	62,857
2018-02-05	$5.75	$5.76	$5.36	$5.48	$21.92	40,678
2018-02-02	$5.89	$5.91	$5.74	$5.81	$23.24	17,746
2018-02-01	$5.89	$6.07	$5.87	$5.97	$23.88	14,767
2018-01-31	$5.90	$5.93	$5.80	$5.90	$23.60	12,378
2018-01-30	$5.77	$5.93	$5.72	$5.89	$23.56	23,400
2018-01-29	$5.86	$6.05	$5.84	$5.97	$23.88	25,037
2018-01-26	$5.93	$5.97	$5.82	$5.94	$23.76	14,973
2018-01-25	$6.03	$6.04	$5.91	$5.93	$23.72	21,759
2018-01-24	$6.09	$6.24	$5.90	$6.03	$24.12	37,069
2018-01-23	$5.85	$6.06	$5.72	$6.05	$24.20	49,081
2018-01-22	$5.93	$6.00	$5.81	$5.91	$23.64	28,983
2018-01-19	$6.08	$6.08	$5.65	$5.98	$23.92	24,188
2018-01-18	$6.06	$6.09	$5.94	$6.06	$24.24	11,965
2018-01-17	$5.97	$6.10	$5.80	$6.05	$24.20	41,491
2018-01-16	$6.02	$6.11	$5.92	$5.97	$23.88	39,233
2018-01-12	$6.11	$6.17	$5.99	$6.05	$24.20	30,750
2018-01-11	$6.15	$6.22	$5.96	$6.13	$24.52	23,724
2018-01-10	$6.28	$6.28	$5.94	$6.14	$24.56	61,587
2018-01-09	$6.49	$6.50	$6.21	$6.33	$25.32	45,935
2018-01-08	$6.40	$6.43	$6.12	$6.42	$25.68	63,261
2018-01-05	$6.15	$6.34	$6.05	$6.28	$25.12	37,126
2018-01-04	$6.19	$6.25	$6.00	$6.08	$24.32	28,926
2018-01-03	$6.05	$6.16	$5.88	$6.14	$24.56	31,837
2018-01-02	$5.63	$6.09	$5.63	$6.05	$24.20	39,017
2017-12-29	$5.65	$5.65	$5.51	$5.63	$22.52	36,174
2017-12-28	$5.86	$5.86	$5.51	$5.67	$22.68	66,534
2017-12-27	$6.00	$6.14	$5.85	$5.92	$23.68	29,833
2017-12-26	$6.02	$6.08	$5.91	$6.03	$24.12	22,372
2017-12-22	$6.08	$6.18	$5.98	$6.10	$24.40	24,243
2017-12-21	$5.82	$6.20	$5.82	$6.13	$24.52	50,194
2017-12-20	$6.15	$6.22	$5.75	$5.82	$23.28	83,389
2017-12-19	$6.26	$6.29	$6.10	$6.15	$24.60	39,231
2017-12-18	$6.16	$6.42	$6.16	$6.32	$25.28	48,069
2017-12-15	$6.32	$6.40	$6.05	$6.15	$24.60	45,033
2017-12-14	$6.40	$6.50	$6.18	$6.30	$25.20	49,577
2017-12-13	$6.23	$6.51	$6.13	$6.44	$25.76	103,914
2017-12-12	$6.00	$6.25	$5.95	$6.23	$24.92	72,619
2017-12-11	$5.68	$6.20	$5.60	$5.98	$23.92	228,174
2017-12-08	$5.23	$5.36	$5.19	$5.25	$21.00	41,096
2017-12-07	$5.19	$5.34	$5.08	$5.21	$20.84	40,824
2017-12-06	$4.99	$5.29	$4.94	$5.20	$20.80	59,453
2017-12-05	$5.50	$5.62	$4.84	$4.99	$19.96	116,848
2017-12-04	$5.26	$5.50	$5.11	$5.50	$22.00	90,048
2017-12-01	$5.20	$5.24	$5.02	$5.20	$20.80	51,445
2017-11-30	$4.79	$5.24	$4.70	$5.16	$20.64	113,675
2017-11-29	$4.77	$4.89	$4.50	$4.79	$19.16	67,176
2017-11-28	$4.89	$4.92	$4.15	$4.71	$18.84	166,796
2017-11-27	$3.80	$4.93	$3.80	$4.89	$19.56	324,338
2017-11-24	$3.89	$3.95	$3.76	$3.79	$15.16	22,170
2017-11-22	$3.79	$3.85	$3.64	$3.81	$15.24	31,836
2017-11-21	$3.74	$3.81	$3.56	$3.81	$15.24	32,631
2017-11-20	$3.60	$4.15	$3.50	$3.76	$15.04	109,741
2017-11-17	$3.28	$3.34	$3.26	$3.30	$13.20	27,179
2017-11-16	$3.22	$3.26	$3.21	$3.26	$13.04	17,479
2017-11-15	$3.20	$3.24	$3.20	$3.22	$12.88	10,238
2017-11-14	$3.19	$3.23	$3.16	$3.19	$12.76	19,774
2017-11-13	$3.19	$3.22	$3.17	$3.17	$12.68	13,463
2017-11-10	$3.17	$3.22	$3.17	$3.18	$12.72	8,473
2017-11-09	$3.13	$3.19	$3.13	$3.17	$12.68	3,388
2017-11-08	$3.13	$3.16	$3.13	$3.14	$12.56	4,977
2017-11-07	$3.16	$3.18	$3.09	$3.13	$12.52	10,550
2017-11-06	$3.19	$3.21	$3.05	$3.17	$12.68	13,079
2017-11-03	$3.20	$3.22	$3.16	$3.22	$12.88	9,005
2017-11-02	$3.20	$3.22	$3.18	$3.22	$12.88	2,485
2017-11-01	$3.17	$3.21	$3.15	$3.20	$12.80	9,567
2017-10-31	$3.18	$3.20	$3.12	$3.20	$12.80	15,035
2017-10-30	$3.16	$3.18	$3.05	$3.18	$12.72	17,711
2017-10-27	$3.16	$3.16	$3.04	$3.14	$12.56	20,600
2017-10-26	$3.17	$3.18	$3.08	$3.15	$12.60	24,700
2017-10-25	$3.05	$3.17	$3.04	$3.17	$12.68	21,148
2017-10-24	$3.16	$3.16	$3.11	$3.15	$12.60	14,455
2017-10-23	$3.14	$3.17	$2.94	$3.16	$12.64	69,471
2017-10-20	$3.08	$3.13	$3.07	$3.11	$12.44	11,135
2017-10-19	$3.05	$3.13	$3.05	$3.11	$12.44	12,073
2017-10-18	$3.11	$3.18	$3.02	$3.06	$12.24	28,142
2017-10-17	$3.03	$3.17	$2.60	$3.15	$12.60	137,087
2017-10-16	$2.85	$3.03	$2.83	$3.03	$12.12	28,747
2017-10-13	$2.92	$2.93	$2.85	$2.88	$11.52	8,051
2017-10-12	$2.89	$2.93	$2.82	$2.90	$11.60	11,431
2017-10-11	$2.85	$2.93	$2.83	$2.89	$11.56	22,231
2017-10-10	$2.91	$2.91	$2.75	$2.88	$11.52	121,451
2017-10-09	$2.60	$2.84	$2.59	$2.82	$11.28	172,613
2017-10-06	$2.47	$2.63	$2.47	$2.60	$10.40	102,872
2017-10-05	$2.42	$2.47	$2.42	$2.47	$9.88	22,571
2017-10-04	$2.45	$2.45	$2.38	$2.44	$9.76	28,514
2017-10-03	$2.44	$2.44	$2.30	$2.43	$9.72	16,379
2017-10-02	$2.40	$2.44	$2.36	$2.44	$9.76	4,848
2017-09-29	$2.36	$2.40	$2.32	$2.40	$9.60	15,655
2017-09-28	$2.32	$2.36	$2.32	$2.34	$9.36	31,668
2017-09-27	$2.30	$2.32	$2.29	$2.32	$9.28	4,737
2017-09-26	$2.30	$2.32	$2.30	$2.32	$9.28	3,314
2017-09-25	$2.32	$2.32	$2.24	$2.29	$9.16	4,229
2017-09-22	$2.30	$2.32	$2.23	$2.32	$9.28	12,259
2017-09-21	$2.30	$2.32	$2.30	$2.32	$9.28	17,563
2017-09-20	$2.30	$2.35	$2.29	$2.29	$9.16	9,012
2017-09-19	$2.32	$2.34	$2.30	$2.33	$9.32	11,161
2017-09-18	$2.30	$2.32	$2.30	$2.32	$9.28	16,417
2017-09-15	$2.30	$2.33	$2.29	$2.31	$9.24	40,556
2017-09-14	$2.21	$2.32	$2.21	$2.30	$9.20	33,073
2017-09-13	$2.28	$2.30	$2.12	$2.27	$9.08	13,995
2017-09-12	$2.10	$2.32	$2.10	$2.30	$9.20	74,811
2017-09-11	$2.16	$2.25	$2.14	$2.23	$8.92	59,387
2017-09-08	$2.23	$2.23	$2.11	$2.19	$8.76	887
2017-09-07	$2.22	$2.24	$2.14	$2.22	$8.89	2,362
2017-09-06	$2.18	$2.22	$2.13	$2.22	$8.88	14,998
2017-09-05	$2.10	$2.20	$2.09	$2.18	$8.72	17,816
2017-09-01	$2.11	$2.19	$2.04	$2.18	$8.72	38,696
2017-08-31	$2.06	$2.13	$2.05	$2.12	$8.48	6,254
2017-08-30	$2.05	$2.08	$2.02	$2.07	$8.28	9,467
2017-08-29	$2.01	$2.05	$2.01	$2.05	$8.20	4,105
2017-08-28	$2.05	$2.06	$2.03	$2.05	$8.20	2,292
2017-08-25	$2.03	$2.07	$2.03	$2.07	$8.28	2,772
2017-08-24	$2.05	$2.07	$2.02	$2.03	$8.12	7,050
2017-08-23	$2.03	$2.06	$2.00	$2.04	$8.16	4,268
2017-08-22	$2.05	$2.06	$2.03	$2.05	$8.20	2,223
2017-08-21	$2.03	$2.07	$2.02	$2.05	$8.20	2,160
2017-08-18	$2.03	$2.07	$2.03	$2.03	$8.12	1,743
2017-08-17	$2.07	$2.10	$2.04	$2.04	$8.16	5,357
2017-08-16	$2.08	$2.09	$2.02	$2.09	$8.36	2,100
2017-08-15	$2.07	$2.10	$2.04	$2.07	$8.28	2,025
2017-08-14	$2.07	$2.07	$2.02	$2.07	$8.28	7,548
2017-08-11	$2.03	$2.08	$2.00	$2.08	$8.32	3,804
2017-08-10	$2.11	$2.11	$2.00	$2.05	$8.20	8,990
2017-08-09	$2.10	$2.10	$2.07	$2.10	$8.40	3,869
2017-08-08	$2.08	$2.12	$2.06	$2.12	$8.48	1,414
2017-08-07	$2.10	$2.11	$2.06	$2.10	$8.40	2,932
2017-08-04	$2.10	$2.12	$2.04	$2.12	$8.48	16,989
2017-08-03	$2.09	$2.10	$2.03	$2.09	$8.36	4,598
2017-08-02	$2.07	$2.09	$2.06	$2.08	$8.32	1,987
2017-08-01	$2.07	$2.14	$2.03	$2.10	$8.40	3,464
2017-07-31	$2.07	$2.15	$1.97	$2.15	$8.60	15,270
2017-07-28	$2.13	$2.14	$2.04	$2.12	$8.48	4,573
2017-07-27	$2.11	$2.15	$2.08	$2.14	$8.56	3,650
2017-07-26	$2.12	$2.16	$2.07	$2.13	$8.52	10,550
2017-07-25	$2.16	$2.19	$2.06	$2.15	$8.60	9,664
2017-07-24	$2.20	$2.24	$2.09	$2.19	$8.76	10,545
2017-07-21	$2.20	$2.20	$2.13	$2.20	$8.80	38,899
2017-07-20	$2.19	$2.28	$2.12	$2.23	$8.92	4,451
2017-07-19	$2.15	$2.24	$2.12	$2.20	$8.80	8,202
2017-07-18	$2.19	$2.29	$2.15	$2.16	$8.64	9,664
2017-07-17	$2.25	$2.25	$2.15	$2.20	$8.80	2,894
2017-07-14	$2.10	$2.26	$2.02	$2.26	$9.04	11,080
2017-07-13	$2.25	$2.25	$2.11	$2.17	$8.68	5,571
2017-07-12	$2.20	$2.25	$2.13	$2.24	$8.96	6,336
2017-07-11	$2.23	$2.24	$2.14	$2.20	$8.80	10,038
2017-07-10	$2.27	$2.27	$2.19	$2.25	$9.00	4,594
2017-07-07	$2.26	$2.29	$2.21	$2.29	$9.16	2,744
2017-07-06	$2.32	$2.32	$2.22	$2.28	$9.12	1,616
2017-07-05	$2.29	$2.29	$2.20	$2.29	$9.16	2,988
2017-07-03	$2.29	$2.31	$2.22	$2.29	$9.16	3,633
2017-06-30	$2.33	$2.34	$2.25	$2.34	$9.36	4,827
2017-06-29	$2.33	$2.33	$2.23	$2.33	$9.32	3,780
2017-06-28	$2.26	$2.36	$2.21	$2.34	$9.36	20,096
2017-06-27	$2.30	$2.35	$2.22	$2.28	$9.12	4,568
2017-06-26	$2.27	$2.35	$2.23	$2.32	$9.28	3,978
2017-06-23	$2.19	$2.32	$2.19	$2.30	$9.20	27,945
2017-06-22	$2.27	$2.29	$2.19	$2.19	$8.76	3,718
2017-06-21	$2.20	$2.26	$2.16	$2.24	$8.96	31,541
2017-06-20	$2.25	$2.28	$2.17	$2.26	$9.04	14,180
2017-06-19	$2.34	$2.34	$2.21	$2.27	$9.08	9,050
2017-06-16	$2.28	$2.33	$2.17	$2.33	$9.32	7,742
2017-06-15	$2.34	$2.34	$2.15	$2.34	$9.36	15,945
2017-06-14	$2.33	$2.36	$2.31	$2.32	$9.28	9,966
2017-06-13	$2.32	$2.35	$2.30	$2.33	$9.32	20,219
2017-06-12	$2.35	$2.39	$2.30	$2.32	$9.28	15,594
2017-06-09	$2.38	$2.40	$2.35	$2.36	$9.44	25,139
2017-06-08	$2.30	$2.36	$2.30	$2.36	$9.42	33,207
2017-06-07	$2.33	$2.33	$2.30	$2.31	$9.24	8,351
2017-06-06	$2.27	$2.32	$2.21	$2.32	$9.28	32,655
2017-06-05	$2.24	$2.27	$2.19	$2.27	$9.08	49,676
2017-06-02	$2.22	$2.22	$2.17	$2.21	$8.84	18,991
2017-06-01	$2.18	$2.22	$2.18	$2.20	$8.80	20,195
2017-05-31	$2.19	$2.19	$2.16	$2.19	$8.76	7,717
2017-05-30	$2.15	$2.18	$2.15	$2.17	$8.68	28,494
2017-05-26	$2.14	$2.14	$2.12	$2.14	$8.56	5,652
2017-05-25	$2.12	$2.14	$2.08	$2.13	$8.52	35,907
2017-05-24	$2.14	$2.14	$2.07	$2.13	$8.52	7,300
2017-05-23	$2.11	$2.14	$2.11	$2.13	$8.52	11,444
2017-05-22	$2.14	$2.14	$2.07	$2.08	$8.32	13,666
2017-05-19	$2.10	$2.14	$2.07	$2.14	$8.56	8,942
2017-05-18	$2.08	$2.13	$2.02	$2.09	$8.36	7,711
2017-05-17	$2.14	$2.14	$2.11	$2.13	$8.52	8,719
2017-05-16	$2.10	$2.14	$2.04	$2.14	$8.56	12,268
2017-05-15	$2.14	$2.15	$2.01	$2.10	$8.40	25,548
2017-05-12	$2.14	$2.15	$2.12	$2.14	$8.56	18,558
2017-05-11	$2.09	$2.15	$2.09	$2.12	$8.48	20,004
2017-05-10	$2.13	$2.13	$2.10	$2.12	$8.48	8,405
2017-05-09	$2.13	$2.13	$2.08	$2.12	$8.48	20,361
2017-05-08	$2.13	$2.13	$2.10	$2.12	$8.48	169
2017-05-05	$2.13	$2.13	$2.10	$2.12	$8.48	226
2017-05-04	$2.13	$2.13	$2.09	$2.12	$8.48	17,182
2017-05-03	$2.08	$2.13	$2.07	$2.10	$8.38	37,946
2017-05-02	$2.05	$2.08	$2.00	$2.07	$8.29	28,914
2017-05-01	$2.03	$2.05	$2.01	$2.02	$8.08	5,225
2017-04-28	$1.96	$2.03	$1.94	$2.03	$8.12	17,744
2017-04-27	$1.99	$2.01	$1.98	$1.99	$7.96	3,551
2017-04-26	$2.00	$2.00	$1.97	$2.00	$8.00	9,230
2017-04-25	$1.98	$2.00	$1.97	$2.00	$8.00	8,606
2017-04-24	$2.00	$2.00	$1.96	$1.99	$7.96	2,203
2017-04-21	$1.98	$2.00	$1.98	$2.00	$8.00	2,007
2017-04-20	$2.01	$2.01	$1.96	$2.00	$8.00	2,155
2017-04-19	$1.99	$2.01	$1.92	$2.01	$8.04	6,314
2017-04-18	$2.00	$2.01	$1.98	$1.98	$7.92	2,177
2017-04-17	$2.00	$2.01	$1.97	$2.01	$8.04	6,092
2017-04-13	$1.99	$2.01	$1.99	$2.00	$8.00	17,911
2017-04-12	$1.98	$1.99	$1.96	$1.96	$7.84	1,561
2017-04-11	$2.01	$2.01	$1.96	$1.99	$7.96	12,721
2017-04-10	$1.99	$1.99	$1.93	$1.99	$7.96	5,198
2017-04-07	$1.94	$1.99	$1.94	$1.98	$7.92	2,855
2017-04-06	$1.94	$1.99	$1.94	$1.97	$7.88	11,482
2017-04-05	$1.96	$1.98	$1.94	$1.95	$7.80	8,442
2017-04-04	$1.93	$2.00	$1.91	$1.95	$7.80	8,542
2017-04-03	$1.99	$2.04	$1.90	$1.93	$7.72	23,086
2017-03-31	$2.00	$2.40	$1.94	$1.96	$7.84	1,562
2017-03-30	$1.90	$1.91	$1.86	$1.89	$7.56	7,947
2017-03-29	$1.88	$1.91	$1.87	$1.89	$7.56	4,677
2017-03-28	$1.80	$1.91	$1.80	$1.87	$7.48	7,339
2017-03-27	$1.89	$1.90	$1.81	$1.81	$7.24	6,803
2017-03-24	$1.87	$1.90	$1.87	$1.89	$7.56	3,944
2017-03-23	$1.91	$1.92	$1.88	$1.88	$7.52	3,915
2017-03-22	$1.92	$1.92	$1.87	$1.87	$7.48	14,079
2017-03-21	$1.89	$1.91	$1.89	$1.90	$7.62	1,882
2017-03-20	$1.90	$1.90	$1.86	$1.90	$7.60	11,500
2017-03-17	$1.84	$1.90	$1.75	$1.89	$7.56	17,964
2017-03-16	$1.80	$1.89	$1.79	$1.80	$7.20	1,978
2017-03-15	$1.85	$1.85	$1.72	$1.80	$7.20	20,205
2017-03-14	$1.85	$1.90	$1.85	$1.87	$7.48	291
2017-03-13	$1.84	$1.88	$1.79	$1.87	$7.48	4,287
2017-03-10	$1.75	$1.91	$1.75	$1.81	$7.24	17,797
2017-03-09	$1.75	$1.83	$1.74	$1.80	$7.20	14,325
2017-03-08	$1.84	$1.84	$1.73	$1.73	$6.92	5,352
2017-03-07	$1.88	$1.88	$1.82	$1.83	$7.32	969
2017-03-06	$1.84	$1.87	$1.83	$1.85	$7.41	2,046
2017-03-03	$1.77	$1.83	$1.77	$1.83	$7.32	2,202
2017-03-02	$1.73	$1.79	$1.73	$1.77	$7.08	5,131
2017-03-01	$1.69	$1.79	$1.69	$1.72	$6.88	6,043
2017-02-28	$1.74	$1.76	$1.69	$1.70	$6.80	9,691
2017-02-27	$1.73	$1.75	$1.68	$1.69	$6.76	5,760
2017-02-24	$1.75	$1.80	$1.72	$1.80	$7.20	1,770
2017-02-23	$1.73	$1.84	$1.70	$1.71	$6.84	20,436
2017-02-22	$1.75	$1.77	$1.72	$1.73	$6.92	4,821
2017-02-21	$1.75	$1.78	$1.73	$1.73	$6.92	3,758
2017-02-17	$1.70	$1.79	$1.66	$1.79	$7.16	11,308
2017-02-16	$1.73	$1.73	$1.70	$1.71	$6.84	4,342
2017-02-15	$1.72	$1.78	$1.70	$1.73	$6.90	6,687
2017-02-14	$1.75	$1.75	$1.71	$1.73	$6.92	3,702
2017-02-13	$1.77	$1.78	$1.73	$1.78	$7.12	3,221
2017-02-10	$1.77	$1.82	$1.77	$1.78	$7.12	5,299
2017-02-09	$1.78	$1.85	$1.76	$1.80	$7.20	8,666
2017-02-08	$1.75	$1.84	$1.72	$1.80	$7.20	6,536
2017-02-07	$1.79	$1.80	$1.73	$1.75	$7.00	1,713
2017-02-06	$1.77	$1.85	$1.71	$1.80	$7.20	4,174
2017-02-03	$1.76	$1.80	$1.75	$1.78	$7.12	10,613
2017-02-02	$1.76	$1.78	$1.71	$1.71	$6.84	3,999
2017-02-01	$1.82	$1.83	$1.76	$1.76	$7.04	5,271
2017-01-31	$1.72	$1.84	$1.71	$1.84	$7.36	9,894
2017-01-30	$1.75	$1.84	$1.71	$1.71	$6.84	7,859
2017-01-27	$1.74	$1.78	$1.73	$1.78	$7.12	3,049
2017-01-26	$1.73	$1.80	$1.66	$1.73	$6.92	23,830
2017-01-25	$1.75	$1.80	$1.75	$1.76	$7.04	534
2017-01-24	$1.83	$1.93	$1.71	$1.79	$7.16	50,929
2017-01-23	$1.88	$1.93	$1.84	$1.86	$7.44	2,358
2017-01-20	$1.91	$1.96	$1.87	$1.90	$7.60	3,610
2017-01-19	$1.96	$1.96	$1.80	$1.96	$7.84	37,200
2017-01-18	$1.95	$1.97	$1.91	$1.97	$7.88	1,787
2017-01-17	$1.97	$1.99	$1.89	$1.91	$7.64	6,488
2017-01-13	$1.93	$1.97	$1.92	$1.97	$7.88	4,024
2017-01-12	$1.95	$1.98	$1.89	$1.91	$7.64	376
2017-01-11	$1.98	$1.98	$1.92	$1.98	$7.92	4,073
2017-01-10	$1.91	$2.00	$1.88	$1.96	$7.84	17,247
2017-01-09	$1.95	$1.99	$1.95	$1.98	$7.92	5,945
2017-01-06	$2.00	$2.00	$1.92	$1.95	$7.80	9,558
2017-01-05	$1.99	$2.01	$1.94	$2.01	$8.04	2,165
2017-01-04	$1.95	$2.00	$1.95	$2.00	$8.00	2,002
2017-01-03	$1.98	$1.99	$1.95	$1.95	$7.80	2,583
2016-12-30	$1.90	$2.00	$1.88	$2.00	$8.00	14,666
2016-12-29	$1.94	$1.99	$1.91	$1.97	$7.88	4,542
2016-12-28	$1.94	$1.99	$1.91	$1.95	$7.80	7,240
2016-12-27	$2.00	$2.00	$1.95	$1.97	$7.88	20,144
2016-12-23	$1.94	$2.00	$1.94	$1.97	$7.88	6,379
2016-12-22	$2.00	$2.00	$1.96	$1.97	$7.88	5,248
2016-12-21	$1.96	$2.00	$1.92	$1.97	$7.88	4,585
2016-12-20	$1.91	$1.99	$1.91	$1.96	$7.84	4,991
2016-12-19	$2.00	$2.00	$1.88	$1.99	$7.96	12,935
2016-12-16	$1.94	$2.00	$1.93	$1.99	$7.96	3,725
2016-12-15	$2.00	$2.00	$1.91	$1.96	$7.84	8,697
2016-12-14	$1.99	$2.00	$1.99	$2.00	$8.00	3,452
2016-12-13	$2.00	$2.01	$1.99	$2.01	$8.04	7,320
2016-12-12	$2.03	$2.03	$1.98	$2.02	$8.08	708
2016-12-09	$2.05	$2.05	$2.00	$2.03	$8.12	8,626
2016-12-08	$2.02	$2.05	$2.01	$2.03	$8.12	22,531
2016-12-07	$1.98	$2.02	$1.97	$2.02	$8.08	1,161
2016-12-06	$1.95	$2.05	$1.95	$2.01	$8.04	3,560
2016-12-05	$2.00	$2.04	$1.96	$1.98	$7.92	17,137
2016-12-02	$1.95	$2.04	$1.95	$2.02	$8.08	5,052
2016-12-01	$1.96	$2.00	$1.96	$1.98	$7.92	4,555
2016-11-30	$2.00	$2.02	$1.95	$1.98	$7.92	11,911
2016-11-29	$2.01	$2.04	$1.96	$2.00	$8.00	8,936
2016-11-28	$2.01	$2.04	$1.97	$2.02	$8.08	5,114
2016-11-25	$2.04	$2.04	$2.01	$2.04	$8.16	4,352
2016-11-23	$2.04	$2.04	$2.01	$2.04	$8.16	3,590
2016-11-22	$2.05	$2.09	$1.92	$2.05	$8.20	5,209
2016-11-21	$2.04	$2.15	$1.96	$2.08	$8.32	7,084
2016-11-18	$2.06	$2.07	$1.95	$2.05	$8.20	1,981
2016-11-17	$2.02	$2.08	$2.01	$2.05	$8.20	14,322
2016-11-16	$1.95	$2.05	$1.90	$2.04	$8.16	10,643
2016-11-15	$1.95	$2.03	$1.95	$2.03	$8.12	15,071
2016-11-14	$1.90	$1.95	$1.84	$1.95	$7.80	24,098
2016-11-11	$1.91	$1.94	$1.60	$1.92	$7.68	12,091
2016-11-10	$1.91	$1.98	$1.88	$1.98	$7.92	377,011
2016-11-09	$1.83	$1.96	$1.83	$1.93	$7.72	9,995
2016-11-08	$1.98	$1.98	$1.90	$1.96	$7.84	4,776
2016-11-07	$1.98	$2.03	$1.98	$2.00	$8.00	7,451
2016-11-04	$1.96	$2.02	$1.95	$2.02	$8.08	6,235
2016-11-03	$1.93	$1.98	$1.87	$1.98	$7.92	12,656
2016-11-02	$1.96	$1.98	$1.95	$1.98	$7.92	2,473
2016-11-01	$2.02	$2.02	$1.94	$1.98	$7.92	5,074
2016-10-31	$1.99	$2.05	$1.93	$2.05	$8.20	8,320
2016-10-28	$1.99	$2.05	$1.99	$2.05	$8.20	2,275
2016-10-27	$2.03	$2.05	$1.96	$2.05	$8.20	6,559
2016-10-26	$1.99	$2.03	$1.99	$2.03	$8.12	7,858
2016-10-25	$2.03	$2.03	$1.98	$2.03	$8.12	1,422
2016-10-24	$2.02	$2.03	$1.99	$2.00	$8.00	1,121
2016-10-21	$1.93	$2.03	$1.93	$2.03	$8.12	12,298
2016-10-20	$1.95	$2.00	$1.91	$1.91	$7.64	3,530
2016-10-19	$1.92	$2.00	$1.92	$1.99	$7.96	2,710
2016-10-18	$1.93	$1.99	$1.90	$1.95	$7.80	11,968
2016-10-17	$1.92	$1.99	$1.90	$1.98	$7.92	6,543
2016-10-14	$1.98	$2.03	$1.93	$1.94	$7.76	20,078
2016-10-13	$2.03	$2.03	$1.95	$1.97	$7.88	1,927
2016-10-12	$2.04	$2.04	$1.98	$2.01	$8.04	6,435
2016-10-11	$2.07	$2.07	$1.97	$2.01	$8.04	9,320
2016-10-10	$2.08	$2.08	$1.96	$2.07	$8.28	7,085
2016-10-07	$2.10	$2.10	$2.06	$2.06	$8.24	930
2016-10-06	$2.07	$2.10	$2.06	$2.10	$8.40	11,100
2016-10-05	$2.11	$2.11	$2.05	$2.08	$8.32	7,900
2016-10-04	$2.05	$2.10	$2.05	$2.10	$8.40	1,182
2016-10-03	$2.04	$2.10	$2.04	$2.07	$8.28	10,455
2016-09-30	$2.06	$2.09	$2.01	$2.07	$8.28	46,087
2016-09-29	$2.02	$2.07	$1.99	$2.05	$8.20	28,073
2016-09-28	$1.95	$2.02	$1.95	$1.99	$7.96	7,634
2016-09-27	$1.96	$2.00	$1.96	$1.97	$7.88	6,930
2016-09-26	$1.97	$2.01	$1.90	$1.98	$7.92	12,445
2016-09-23	$2.00	$2.01	$1.96	$1.97	$7.88	2,063
2016-09-22	$1.96	$2.01	$1.95	$1.98	$7.92	4,798
2016-09-21	$1.97	$2.00	$1.92	$1.96	$7.84	6,495
2016-09-20	$1.93	$2.00	$1.91	$1.95	$7.80	5,791
2016-09-19	$2.05	$2.05	$1.90	$1.99	$7.96	3,867
2016-09-16	$2.04	$2.04	$1.96	$2.02	$8.08	11,274
2016-09-15	$1.96	$2.02	$1.96	$2.00	$8.00	4,242
2016-09-14	$2.00	$2.05	$1.96	$1.97	$7.88	23,272
2016-09-13	$2.02	$2.06	$2.00	$2.03	$8.12	2,007
2016-09-12	$2.08	$2.09	$2.01	$2.06	$8.24	6,641
2016-09-09	$2.08	$2.12	$2.06	$2.07	$8.28	4,578
2016-09-08	$2.14	$2.14	$2.08	$2.12	$8.48	8,803
2016-09-07	$2.15	$2.15	$2.06	$2.12	$8.48	6,150
2016-09-06	$2.08	$2.14	$2.07	$2.13	$8.52	10,110
2016-09-02	$2.08	$2.13	$2.02	$2.09	$8.36	19,745
2016-09-01	$2.09	$2.14	$2.05	$2.10	$8.40	23,443
2016-08-31	$2.13	$2.13	$2.09	$2.12	$8.48	12,897
2016-08-30	$2.04	$2.13	$2.04	$2.11	$8.44	10,558
2016-08-29	$2.04	$2.12	$2.04	$2.07	$8.28	14,891
2016-08-26	$2.04	$2.09	$2.04	$2.09	$8.36	10,891
2016-08-25	$2.00	$2.09	$2.00	$2.07	$8.28	9,569
2016-08-24	$2.07	$2.10	$2.04	$2.04	$8.16	20,725
2016-08-23	$2.04	$2.09	$2.04	$2.07	$8.28	15,754
2016-08-22	$2.08	$2.10	$2.00	$2.03	$8.12	24,938
2016-08-19	$2.08	$2.15	$2.07	$2.08	$8.32	43,109
2016-08-18	$2.04	$2.12	$2.00	$2.10	$8.40	37,780
2016-08-17	$2.06	$2.10	$2.05	$2.07	$8.28	24,834
2016-08-16	$2.08	$2.08	$2.00	$2.08	$8.32	15,426
2016-08-15	$2.06	$2.11	$2.00	$2.05	$8.20	32,581
2016-08-12	$2.08	$2.12	$1.95	$2.06	$8.24	48,932
2016-08-11	$1.93	$1.99	$1.91	$1.98	$7.92	19,889
2016-08-10	$1.92	$1.98	$1.89	$1.95	$7.80	5,755
2016-08-09	$1.90	$1.97	$1.90	$1.94	$7.76	7,148
2016-08-08	$1.88	$1.94	$1.88	$1.93	$7.72	6,743
2016-08-05	$1.88	$1.92	$1.82	$1.92	$7.68	2,814
2016-08-04	$1.89	$1.94	$1.88	$1.89	$7.56	6,506
2016-08-03	$1.90	$1.93	$1.89	$1.92	$7.68	2,399
2016-08-02	$1.94	$1.94	$1.89	$1.93	$7.72	2,115
2016-08-01	$1.95	$1.97	$1.83	$1.90	$7.60	7,489
2016-07-29	$1.94	$1.94	$1.90	$1.90	$7.60	5,222
2016-07-28	$1.90	$1.98	$1.88	$1.88	$7.52	3,525
2016-07-27	$1.95	$1.98	$1.83	$1.93	$7.72	5,921
2016-07-26	$1.90	$1.98	$1.90	$1.98	$7.92	499
2016-07-25	$1.95	$2.00	$1.87	$1.90	$7.60	7,321
2016-07-22	$1.92	$1.99	$1.89	$1.93	$7.72	8,984
2016-07-21	$1.90	$1.99	$1.90	$1.95	$7.80	3,179
2016-07-20	$1.89	$2.12	$1.89	$1.93	$7.72	38,500
2016-07-19	$1.80	$1.95	$1.80	$1.86	$7.44	5,307
2016-07-18	$1.81	$1.87	$1.66	$1.77	$7.08	23,273
2016-07-15	$1.90	$1.91	$1.81	$1.81	$7.24	7,663
2016-07-14	$1.78	$1.90	$1.78	$1.81	$7.24	5,186
2016-07-13	$1.94	$1.96	$1.73	$1.77	$7.08	24,817
2016-07-12	$1.97	$1.98	$1.94	$1.96	$7.84	1,938
2016-07-11	$1.97	$1.98	$1.94	$1.98	$7.92	2,100
2016-07-08	$1.97	$1.98	$1.96	$1.98	$7.92	2,264
2016-07-07	$1.98	$1.99	$1.95	$1.99	$7.96	1,317
2016-07-06	$1.97	$1.99	$1.93	$1.99	$7.96	4,578
2016-07-05	$1.99	$2.00	$1.95	$1.97	$7.88	18,424
2016-07-01	$1.94	$1.97	$1.93	$1.96	$7.84	3,593
2016-06-30	$1.97	$1.98	$1.91	$1.92	$7.66	12,769
2016-06-29	$1.96	$1.97	$1.91	$1.94	$7.76	1,922
2016-06-28	$1.93	$1.96	$1.90	$1.96	$7.84	5,646
2016-06-27	$1.92	$1.95	$1.89	$1.92	$7.68	5,832
2016-06-24	$1.86	$1.95	$1.85	$1.95	$7.80	21,409
2016-06-23	$1.94	$1.99	$1.94	$1.98	$7.92	1,855
2016-06-22	$1.93	$1.95	$1.90	$1.95	$7.80	6,400
2016-06-21	$1.96	$1.96	$1.90	$1.95	$7.80	13,722
2016-06-20	$1.98	$1.98	$1.90	$1.95	$7.80	10,065
2016-06-17	$1.98	$1.99	$1.91	$1.98	$7.92	2,757
2016-06-16	$1.95	$2.00	$1.93	$2.00	$8.00	6,431
2016-06-15	$1.99	$1.99	$1.95	$1.96	$7.84	11,954
2016-06-14	$1.99	$1.99	$1.92	$1.97	$7.88	3,048
2016-06-13	$1.96	$2.02	$1.95	$2.00	$8.00	13,359
2016-06-10	$1.97	$2.03	$1.95	$1.99	$7.96	16,901
2016-06-09	$1.97	$2.01	$1.95	$2.00	$8.00	11,006
2016-06-08	$2.01	$2.01	$1.96	$1.99	$7.96	16,011
2016-06-07	$1.98	$2.01	$1.97	$2.01	$8.04	14,511
2016-06-06	$2.00	$2.01	$1.96	$2.00	$8.00	9,718
2016-06-03	$1.99	$2.01	$1.92	$2.00	$8.00	31,950
2016-06-02	$2.00	$2.01	$1.94	$2.01	$8.04	18,958
2016-06-01	$2.00	$2.01	$1.97	$2.01	$8.04	14,185
2016-05-31	$2.01	$2.04	$1.97	$2.01	$8.04	21,216
2016-05-27	$2.05	$2.05	$1.98	$2.02	$8.08	26,962
2016-05-26	$2.01	$2.05	$1.91	$2.03	$8.12	17,603
2016-05-25	$2.05	$2.05	$1.93	$2.00	$8.00	16,894
2016-05-24	$1.99	$2.04	$1.92	$2.04	$8.16	16,092
2016-05-23	$1.98	$2.01	$1.94	$1.97	$7.88	15,338
2016-05-20	$1.99	$2.01	$1.96	$2.00	$8.00	6,920
2016-05-19	$1.98	$2.01	$1.92	$2.01	$8.04	35,566
2016-05-18	$1.98	$2.07	$1.94	$1.98	$7.92	16,670
2016-05-17	$2.00	$2.02	$1.96	$1.99	$7.96	12,087
2016-05-16	$1.99	$2.03	$1.92	$2.00	$8.00	12,610
2016-05-13	$2.03	$2.05	$2.00	$2.05	$8.20	20,855
2016-05-12	$2.04	$2.05	$1.95	$1.99	$7.96	21,343
2016-05-11	$2.07	$2.07	$1.94	$2.03	$8.12	19,437
2016-05-10	$2.04	$2.08	$2.03	$2.05	$8.20	11,592
2016-05-09	$2.05	$2.08	$2.02	$2.05	$8.20	11,516
2016-05-06	$2.00	$2.09	$1.77	$2.09	$8.36	18,417
2016-05-05	$2.00	$2.05	$2.00	$2.03	$8.12	11,550
2016-05-04	$1.91	$2.02	$1.91	$2.00	$8.00	10,315
2016-05-03	$1.98	$2.05	$1.89	$1.95	$7.80	22,812
2016-05-02	$2.04	$2.10	$1.89	$2.02	$8.08	51,329
2016-04-29	$1.99	$2.05	$1.96	$2.05	$8.20	11,431
2016-04-28	$1.94	$2.03	$1.94	$1.99	$7.96	11,325
2016-04-27	$1.87	$1.99	$1.87	$1.96	$7.84	13,950
2016-04-26	$1.90	$1.92	$1.88	$1.92	$7.68	11,675
2016-04-25	$1.87	$1.90	$1.86	$1.90	$7.60	17,098
2016-04-22	$1.88	$1.89	$1.74	$1.87	$7.48	9,809
2016-04-21	$1.84	$1.91	$1.84	$1.89	$7.56	11,205
2016-04-20	$1.84	$1.85	$1.80	$1.85	$7.40	9,080
2016-04-19	$1.85	$1.90	$1.77	$1.79	$7.16	18,632
2016-04-18	$1.82	$1.83	$1.76	$1.83	$7.32	23,310
2016-04-15	$1.81	$1.82	$1.59	$1.82	$7.28	197,126
2016-04-14	$1.89	$1.89	$1.73	$1.81	$7.24	62,947
2016-04-13	$1.85	$1.90	$1.83	$1.90	$7.60	15,529
2016-04-12	$1.96	$1.96	$1.85	$1.86	$7.44	29,321
2016-04-11	$1.92	$1.98	$1.88	$1.98	$7.92	15,400
2016-04-08	$1.96	$1.96	$1.89	$1.90	$7.60	6,762
2016-04-07	$2.06	$2.06	$1.88	$1.97	$7.86	13,720
2016-04-06	$1.96	$2.04	$1.92	$2.04	$8.16	4,360
2016-04-05	$2.00	$2.00	$1.88	$1.95	$7.80	4,659
2016-04-04	$1.83	$1.90	$1.83	$1.83	$7.32	9,156
2016-04-01	$1.82	$1.90	$1.81	$1.81	$7.24	15,491
2016-03-31	$1.92	$1.94	$1.84	$1.84	$7.36	10,354
2016-03-30	$1.96	$1.96	$1.88	$1.91	$7.64	22,719
2016-03-29	$1.94	$1.95	$1.90	$1.90	$7.60	8,759
2016-03-28	$1.89	$1.95	$1.83	$1.88	$7.52	32,275
2016-03-24	$1.98	$2.00	$1.90	$1.90	$7.60	14,727
2016-03-23	$1.91	$2.02	$1.91	$1.99	$7.96	10,137
2016-03-22	$2.05	$2.05	$1.91	$1.91	$7.64	733
2016-03-21	$2.00	$2.08	$2.00	$2.00	$8.00	6,828
2016-03-18	$1.99	$2.09	$1.99	$2.00	$8.01	16,940
2016-03-17	$2.16	$2.23	$1.80	$2.00	$8.00	285,904
2016-03-16	$2.11	$2.23	$2.02	$2.18	$8.72	11,866
2016-03-15	$2.18	$2.25	$2.16	$2.20	$8.80	3,177
2016-03-14	$2.23	$2.27	$2.10	$2.10	$8.40	2,017
2016-03-11	$2.21	$2.24	$2.14	$2.24	$8.96	5,052
2016-03-10	$2.24	$2.24	$2.16	$2.16	$8.64	2,509
2016-03-09	$2.21	$2.24	$2.21	$2.23	$8.90	3,600
2016-03-08	$2.26	$2.26	$2.16	$2.16	$8.64	2,367
2016-03-07	$2.23	$2.26	$2.23	$2.24	$8.96	2,144
2016-03-04	$2.19	$2.24	$2.19	$2.21	$8.85	6,734
2016-03-03	$2.22	$2.23	$2.14	$2.17	$8.68	14,362
2016-03-02	$2.18	$2.22	$2.09	$2.19	$8.76	13,311
2016-03-01	$2.22	$2.26	$2.17	$2.17	$8.68	2,327
2016-02-29	$2.13	$2.20	$2.13	$2.16	$8.64	6,025
2016-02-26	$2.14	$2.18	$2.11	$2.14	$8.56	5,225
2016-02-25	$2.00	$2.15	$2.00	$2.10	$8.40	2,640
2016-02-24	$2.02	$2.11	$2.00	$2.09	$8.36	1,850
2016-02-23	$2.09	$2.12	$2.05	$2.09	$8.36	4,915
2016-02-22	$2.12	$2.23	$2.12	$2.14	$8.56	9,406
2016-02-19	$2.11	$2.18	$2.08	$2.08	$8.32	13,878
2016-02-18	$2.17	$2.19	$2.16	$2.16	$8.64	470
2016-02-17	$2.13	$2.17	$2.12	$2.13	$8.52	2,476
2016-02-16	$2.07	$2.12	$1.97	$2.06	$8.24	1,982
2016-02-12	$2.04	$2.09	$2.03	$2.06	$8.24	2,198
2016-02-11	$2.11	$2.11	$1.99	$2.04	$8.16	7,921
2016-02-10	$2.04	$2.07	$1.98	$2.04	$8.16	2,680
2016-02-09	$2.03	$2.07	$1.94	$2.05	$8.20	5,829
2016-02-08	$2.09	$2.10	$2.03	$2.05	$8.20	3,316
2016-02-05	$2.16	$2.22	$2.09	$2.13	$8.52	8,981
2016-02-04	$2.15	$2.21	$2.10	$2.18	$8.72	8,440
2016-02-03	$2.07	$2.19	$2.07	$2.17	$8.68	5,951
2016-02-02	$2.15	$2.21	$2.12	$2.16	$8.64	12,217
2016-02-01	$2.24	$2.25	$2.20	$2.20	$8.80	8,453
2016-01-29	$2.18	$2.36	$2.18	$2.24	$8.96	6,466
2016-01-28	$2.14	$2.20	$2.14	$2.19	$8.76	4,027
2016-01-27	$2.20	$2.20	$2.07	$2.07	$8.28	4,941
2016-01-26	$2.18	$2.19	$2.17	$2.17	$8.68	3,036
2016-01-25	$2.17	$2.22	$2.08	$2.13	$8.52	4,345
2016-01-22	$2.13	$2.19	$2.06	$2.17	$8.68	13,857
2016-01-21	$2.10	$2.12	$2.07	$2.07	$8.28	5,516
2016-01-20	$2.10	$2.21	$2.00	$2.08	$8.32	14,357
2016-01-19	$2.19	$2.28	$2.11	$2.18	$8.72	11,198
2016-01-15	$2.27	$2.30	$2.12	$2.24	$8.96	9,136
2016-01-14	$2.26	$2.29	$2.12	$2.27	$9.08	11,398
2016-01-13	$2.26	$2.29	$2.12	$2.22	$8.88	13,231
2016-01-12	$2.15	$2.25	$2.14	$2.23	$8.92	14,743
2016-01-11	$2.26	$2.31	$2.11	$2.15	$8.60	12,440
2016-01-08	$2.37	$2.37	$2.26	$2.27	$9.08	5,133
2016-01-07	$2.36	$2.36	$2.31	$2.32	$9.28	7,401
2016-01-06	$2.47	$2.49	$2.43	$2.43	$9.72	5,440
2016-01-05	$2.38	$2.46	$2.35	$2.45	$9.80	3,439
2016-01-04	$2.40	$2.48	$2.28	$2.40	$9.60	4,781
2015-12-31	$2.46	$2.50	$2.42	$2.48	$9.92	4,084
2015-12-30	$2.49	$2.51	$2.49	$2.49	$9.96	8,723
2015-12-29	$2.43	$2.50	$2.43	$2.46	$9.84	4,465
2015-12-28	$2.43	$2.50	$2.42	$2.46	$9.84	3,487
2015-12-24	$2.43	$2.50	$2.43	$2.48	$9.92	893
2015-12-23	$2.42	$2.50	$2.38	$2.44	$9.76	4,310
2015-12-22	$2.35	$2.48	$2.32	$2.48	$9.92	17,891
2015-12-21	$2.51	$2.51	$1.94	$2.41	$9.64	56,781
2015-12-18	$2.51	$2.60	$2.51	$2.55	$10.20	7,565
2015-12-17	$2.66	$2.66	$2.54	$2.55	$10.20	17,461
2015-12-16	$2.73	$2.79	$2.45	$2.60	$10.40	100,549
2015-12-15	$2.66	$2.92	$2.40	$2.71	$10.84	441,715
2015-12-14	$2.20	$2.41	$2.20	$2.27	$9.08	7,187
2015-12-11	$2.47	$2.50	$2.09	$2.23	$8.92	51,466
2015-12-10	$2.21	$2.27	$2.12	$2.15	$8.60	9,060
2015-12-09	$2.26	$2.30	$2.22	$2.22	$8.88	4,890
2015-12-08	$2.23	$2.28	$2.22	$2.22	$8.88	5,583
2015-12-07	$2.38	$2.39	$2.25	$2.25	$9.00	1,965
2015-12-04	$2.40	$2.42	$2.40	$2.40	$9.60	1,647
2015-12-03	$2.41	$2.46	$2.39	$2.39	$9.56	3,763
2015-12-02	$2.39	$2.46	$2.38	$2.46	$9.84	2,867
2015-12-01	$2.40	$2.47	$2.40	$2.42	$9.68	4,955
2015-11-30	$2.45	$2.48	$2.40	$2.42	$9.68	1,568
2015-11-27	$2.45	$2.45	$2.40	$2.43	$9.72	890
2015-11-25	$2.50	$2.53	$2.46	$2.46	$9.84	1,517
2015-11-24	$2.50	$2.54	$2.44	$2.53	$10.12	4,205
2015-11-23	$2.43	$2.55	$2.40	$2.53	$10.12	2,940
2015-11-20	$2.46	$2.54	$2.41	$2.45	$9.80	7,067
2015-11-19	$2.50	$2.54	$2.46	$2.46	$9.84	1,864
2015-11-18	$2.43	$2.54	$2.43	$2.52	$10.08	6,010
2015-11-17	$2.45	$2.54	$2.45	$2.46	$9.84	3,105
2015-11-16	$2.48	$2.48	$2.38	$2.38	$9.52	3,428
2015-11-13	$2.45	$2.52	$2.45	$2.51	$10.04	3,007
2015-11-12	$2.48	$2.53	$2.47	$2.47	$9.86	7,689
2015-11-11	$2.49	$2.60	$2.49	$2.52	$10.08	10,541
2015-11-10	$2.47	$2.56	$2.45	$2.56	$10.22	8,318
2015-11-09	$2.24	$2.52	$2.22	$2.50	$10.00	11,348
2015-11-06	$2.57	$2.58	$2.50	$2.57	$10.28	18,920
2015-11-05	$2.33	$2.58	$2.33	$2.54	$10.16	58,391
2015-11-04	$2.20	$2.30	$2.20	$2.26	$9.04	7,500
2015-11-03	$2.18	$2.21	$2.14	$2.20	$8.80	4,664
2015-11-02	$2.18	$2.19	$2.12	$2.17	$8.68	5,183
2015-10-30	$2.27	$2.27	$2.18	$2.19	$8.76	15,326
2015-10-29	$2.18	$2.25	$2.06	$2.18	$8.72	15,818
2015-10-28	$2.23	$2.24	$2.15	$2.21	$8.84	9,779
2015-10-27	$2.22	$2.27	$2.20	$2.22	$8.88	9,134
2015-10-26	$2.29	$2.32	$2.21	$2.25	$9.00	5,773
2015-10-23	$2.28	$2.30	$2.23	$2.30	$9.20	5,146
2015-10-22	$2.24	$2.28	$2.24	$2.28	$9.12	2,974
2015-10-21	$2.32	$2.32	$2.25	$2.26	$9.04	2,378
2015-10-20	$2.25	$2.31	$2.25	$2.28	$9.12	3,706
2015-10-19	$2.29	$2.31	$2.28	$2.28	$9.12	9,365
2015-10-16	$2.25	$2.33	$2.25	$2.29	$9.16	7,447
2015-10-15	$2.25	$2.34	$2.25	$2.34	$9.36	10,184
2015-10-14	$2.30	$2.33	$2.24	$2.29	$9.16	12,101
2015-10-13	$2.37	$2.37	$2.29	$2.32	$9.28	9,720
2015-10-12	$2.40	$2.45	$2.36	$2.36	$9.44	5,894
2015-10-09	$2.44	$2.45	$2.40	$2.44	$9.76	1,299
2015-10-08	$2.41	$2.45	$2.37	$2.45	$9.80	6,231
2015-10-07	$2.42	$2.43	$2.38	$2.38	$9.52	3,989
2015-10-06	$2.42	$2.48	$2.39	$2.39	$9.56	19,294
2015-10-05	$2.36	$2.46	$2.36	$2.41	$9.64	22,880
2015-10-02	$2.41	$2.43	$2.36	$2.36	$9.44	21,945
2015-10-01	$2.40	$2.48	$2.39	$2.40	$9.60	16,021
2015-09-30	$2.27	$2.48	$2.25	$2.43	$9.72	89,829
2015-09-29	$2.20	$2.27	$2.11	$2.22	$8.88	49,381
2015-09-28	$2.06	$2.23	$2.02	$2.20	$8.80	34,513
2015-09-25	$2.18	$2.18	$2.10	$2.11	$8.44	6,804
2015-09-24	$2.08	$2.19	$2.05	$2.17	$8.68	14,773
2015-09-23	$2.14	$2.19	$2.10	$2.10	$8.40	4,538
2015-09-22	$2.20	$2.22	$2.13	$2.13	$8.52	6,419
2015-09-21	$2.24	$2.28	$2.13	$2.20	$8.80	23,159
2015-09-18	$2.28	$2.32	$2.24	$2.24	$8.96	42,824
2015-09-17	$2.23	$2.29	$2.21	$2.27	$9.08	32,745
2015-09-16	$2.18	$2.23	$2.16	$2.22	$8.88	7,167
2015-09-15	$2.18	$2.20	$2.12	$2.20	$8.80	10,372
2015-09-14	$2.16	$2.20	$2.07	$2.20	$8.80	10,835
2015-09-11	$2.05	$2.14	$2.05	$2.14	$8.56	28,465
2015-09-10	$1.99	$2.08	$1.99	$2.06	$8.24	14,513
2015-09-09	$2.04	$2.23	$1.95	$2.02	$8.08	112,980
2015-09-08	$1.98	$2.04	$1.98	$2.00	$8.00	5,365

UTStarcom Holdings Corp (UTSI) News Headlines

Recent UTStarcom Holdings Corp (UTSI) News

Similar Companies to UTStarcom Holdings Corp (UTSI) 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

UTStarcom Holdings Corp (UTSI) Exchange: NASDAQ