Alstom (ALSMY) Stock

Data as of April 23, 2024

$1.63 ($0.02) 1.24%

Alstom - Daily Information

Click for more stock information on Alstom.

Daily Information	Data
Date	April 23, 2024
Open	$1.64
Previous Close	$1.63
High	$1.65
Low	$1.59
Adjusted Open	$1.64
Previous Adjusted Close	$1.63
Adjusted High	$1.65
Adjusted Low	$1.59

About Alstom (ALSMY)

No Description Available

Invest in Alstom (ALSMY)

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

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Alstom (ALSMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$1.64	$1.65	$1.59	$1.63	$1.63	430,906
2024-04-22	$1.62	$1.64	$1.58	$1.61	$1.61	463,770
2024-04-19	$1.55	$1.60	$1.55	$1.59	$1.59	492,158
2024-04-18	$1.53	$1.59	$1.53	$1.57	$1.57	405,267
2024-04-17	$1.48	$1.51	$1.47	$1.51	$1.51	652,075
2024-04-16	$1.43	$1.46	$1.42	$1.46	$1.46	898,989
2024-04-15	$1.52	$1.53	$1.48	$1.51	$1.51	2,198,139
2024-04-12	$1.50	$1.51	$1.48	$1.50	$1.50	568,507
2024-04-11	$1.56	$1.58	$1.54	$1.58	$1.58	715,490
2024-04-10	$1.56	$1.57	$1.54	$1.55	$1.55	380,801
2024-04-09	$1.60	$1.61	$1.56	$1.58	$1.58	986,704
2024-04-08	$1.46	$1.48	$1.45	$1.46	$1.46	629,127
2024-04-05	$1.43	$1.47	$1.42	$1.46	$1.46	407,570
2024-04-04	$1.48	$1.50	$1.45	$1.48	$1.48	209,703
2024-04-03	$1.48	$1.50	$1.47	$1.48	$1.48	245,284
2024-04-02	$1.47	$1.48	$1.45	$1.46	$1.46	537,560
2024-04-01	$1.53	$1.53	$1.46	$1.46	$1.46	537,560
2024-03-28	$1.48	$1.49	$1.46	$1.49	$1.49	419,997
2024-03-27	$1.43	$1.45	$1.41	$1.44	$1.44	1,357,178
2024-03-26	$1.41	$1.43	$1.40	$1.43	$1.43	618,773
2024-03-25	$1.40	$1.41	$1.37	$1.40	$1.40	1,209,691
2024-03-22	$1.37	$1.39	$1.35	$1.39	$1.39	577,323
2024-03-21	$1.38	$1.41	$1.38	$1.39	$1.39	1,097,427
2024-03-20	$1.34	$1.38	$1.33	$1.38	$1.38	785,636
2024-03-19	$1.36	$1.37	$1.34	$1.37	$1.37	1,720,693
2024-03-18	$1.41	$1.42	$1.37	$1.39	$1.39	1,663,518
2024-03-15	$1.27	$1.30	$1.27	$1.29	$1.29	298,288
2024-03-14	$1.28	$1.29	$1.25	$1.26	$1.26	301,811
2024-03-13	$1.21	$1.26	$1.21	$1.26	$1.26	301,077
2024-03-12	$1.26	$1.29	$1.26	$1.27	$1.27	483,340
2024-03-11	$1.23	$1.25	$1.21	$1.23	$1.23	337,320
2024-03-08	$1.29	$1.29	$1.26	$1.27	$1.27	683,533
2024-03-07	$1.25	$1.29	$1.25	$1.29	$1.29	405,617
2024-03-06	$1.26	$1.26	$1.24	$1.25	$1.25	617,163
2024-03-05	$1.21	$1.24	$1.20	$1.23	$1.23	579,596
2024-03-04	$1.25	$1.28	$1.25	$1.27	$1.27	441,120
2024-03-01	$1.27	$1.28	$1.26	$1.28	$1.28	334,466
2024-02-29	$1.29	$1.31	$1.28	$1.29	$1.29	563,117
2024-02-28	$1.28	$1.30	$1.28	$1.28	$1.28	596,563
2024-02-27	$1.26	$1.29	$1.26	$1.27	$1.27	767,938
2024-02-26	$1.21	$1.23	$1.20	$1.21	$1.21	559,137
2024-02-23	$1.24	$1.25	$1.22	$1.24	$1.24	612,403
2024-02-22	$1.25	$1.26	$1.23	$1.24	$1.24	484,298
2024-02-21	$1.24	$1.26	$1.23	$1.26	$1.26	497,867
2024-02-20	$1.18	$1.21	$1.17	$1.20	$1.20	790,713
2024-02-16	$1.21	$1.24	$1.21	$1.21	$1.21	471,269
2024-02-15	$1.20	$1.22	$1.19	$1.20	$1.20	641,391
2024-02-14	$1.17	$1.20	$1.17	$1.19	$1.19	843,390
2024-02-13	$1.15	$1.19	$1.15	$1.16	$1.16	1,789,161
2024-02-12	$1.20	$1.21	$1.19	$1.20	$1.20	595,380
2024-02-09	$1.23	$1.24	$1.20	$1.23	$1.23	642,333
2024-02-08	$1.21	$1.23	$1.20	$1.22	$1.22	799,977
2024-02-07	$1.22	$1.22	$1.18	$1.19	$1.19	1,350,162
2024-02-06	$1.18	$1.21	$1.18	$1.21	$1.21	1,542,243
2024-02-05	$1.21	$1.22	$1.18	$1.20	$1.20	1,610,817
2024-02-02	$1.27	$1.27	$1.24	$1.27	$1.27	794,720
2024-02-01	$1.25	$1.25	$1.23	$1.25	$1.25	407,504
2024-01-31	$1.23	$1.24	$1.22	$1.22	$1.22	362,279
2024-01-30	$1.22	$1.23	$1.21	$1.23	$1.23	400,743
2024-01-29	$1.21	$1.23	$1.19	$1.23	$1.23	807,531
2024-01-26	$1.23	$1.25	$1.21	$1.23	$1.23	1,065,247
2024-01-25	$1.19	$1.20	$1.17	$1.19	$1.19	803,396
2024-01-24	$1.18	$1.19	$1.16	$1.16	$1.16	344,049
2024-01-23	$1.26	$1.27	$1.24	$1.25	$1.25	1,620,789
2024-01-22	$1.18	$1.22	$1.18	$1.21	$1.21	1,254,305
2024-01-19	$1.15	$1.18	$1.13	$1.18	$1.18	826,080
2024-01-18	$1.20	$1.20	$1.17	$1.19	$1.19	1,259,049
2024-01-17	$1.18	$1.20	$1.18	$1.18	$1.18	803,249
2024-01-16	$1.20	$1.21	$1.18	$1.21	$1.21	1,179,141
2024-01-12	$1.25	$1.26	$1.23	$1.26	$1.26	933,162
2024-01-11	$1.25	$1.27	$1.24	$1.27	$1.27	2,910,766
2024-01-10	$1.25	$1.25	$1.22	$1.24	$1.24	1,110,256
2024-01-09	$1.23	$1.27	$1.23	$1.26	$1.26	1,852,224
2024-01-08	$1.17	$1.21	$1.17	$1.21	$1.21	1,533,039
2024-01-05	$1.17	$1.20	$1.16	$1.18	$1.18	690,649
2024-01-04	$1.19	$1.20	$1.18	$1.20	$1.20	1,104,867
2024-01-03	$1.15	$1.17	$1.12	$1.17	$1.17	986,044
2024-01-02	$1.29	$1.29	$1.27	$1.29	$1.29	784,760
2023-12-29	$1.30	$1.32	$1.29	$1.29	$1.29	506,870
2023-12-28	$1.29	$1.32	$1.29	$1.30	$1.30	1,810,559
2023-12-27	$1.29	$1.31	$1.29	$1.31	$1.31	668,971
2023-12-26	$1.29	$1.29	$1.27	$1.29	$1.29	304,865
2023-12-22	$1.28	$1.29	$1.27	$1.29	$1.29	498,994
2023-12-21	$1.30	$1.30	$1.27	$1.30	$1.30	566,261
2023-12-20	$1.28	$1.30	$1.27	$1.28	$1.28	396,261
2023-12-19	$1.29	$1.30	$1.28	$1.30	$1.30	543,404
2023-12-18	$1.27	$1.28	$1.24	$1.27	$1.27	851,720
2023-12-15	$1.24	$1.27	$1.24	$1.26	$1.26	618,951
2023-12-14	$1.21	$1.24	$1.21	$1.22	$1.22	922,329
2023-12-13	$1.13	$1.13	$1.10	$1.13	$1.13	727,200
2023-12-12	$1.16	$1.16	$1.14	$1.14	$1.14	630,364
2023-12-11	$1.18	$1.19	$1.17	$1.18	$1.18	3,272,507
2023-12-08	$1.21	$1.23	$1.20	$1.22	$1.22	774,736
2023-12-07	$1.21	$1.23	$1.19	$1.22	$1.22	3,115,739
2023-12-06	$1.18	$1.22	$1.18	$1.20	$1.20	699,567
2023-12-05	$1.17	$1.18	$1.14	$1.17	$1.17	1,037,233
2023-12-04	$1.21	$1.22	$1.18	$1.22	$1.22	1,659,612
2023-12-01	$1.21	$1.25	$1.20	$1.24	$1.24	566,744
2023-11-30	$1.19	$1.20	$1.18	$1.20	$1.20	1,312,978
2023-11-29	$1.23	$1.24	$1.21	$1.23	$1.23	2,489,014
2023-11-28	$1.25	$1.29	$1.25	$1.28	$1.28	4,325,252
2023-11-27	$1.30	$1.31	$1.28	$1.31	$1.31	1,512,237
2023-11-24	$1.29	$1.31	$1.29	$1.31	$1.31	785,161
2023-11-22	$1.32	$1.32	$1.30	$1.31	$1.31	1,481,880
2023-11-21	$1.32	$1.33	$1.30	$1.32	$1.32	1,755,088
2023-11-20	$1.31	$1.35	$1.30	$1.32	$1.32	7,655,803
2023-11-17	$1.29	$1.31	$1.27	$1.31	$1.31	1,061,451
2023-11-16	$1.34	$1.35	$1.30	$1.33	$1.33	721,207
2023-11-15	$1.22	$1.27	$1.22	$1.27	$1.27	1,001,179
2023-11-14	$1.45	$1.51	$1.45	$1.51	$1.51	767,445
2023-11-13	$1.36	$1.42	$1.36	$1.40	$1.40	4,822,245
2023-11-10	$1.35	$1.37	$1.32	$1.37	$1.37	720,714
2023-11-09	$1.43	$1.44	$1.41	$1.43	$1.43	962,866
2023-11-08	$1.42	$1.43	$1.40	$1.42	$1.42	539,833
2023-11-07	$1.38	$1.41	$1.37	$1.39	$1.39	790,105
2023-11-06	$1.45	$1.45	$1.41	$1.42	$1.42	2,008,679
2023-11-03	$1.44	$1.47	$1.43	$1.44	$1.44	802,904
2023-11-02	$1.34	$1.37	$1.34	$1.35	$1.35	744,912
2023-11-01	$1.29	$1.31	$1.28	$1.31	$1.31	1,013,053
2023-10-31	$1.27	$1.31	$1.27	$1.29	$1.29	1,542,474
2023-10-30	$1.28	$1.28	$1.25	$1.26	$1.26	526,682
2023-10-27	$1.22	$1.23	$1.20	$1.21	$1.21	539,215
2023-10-26	$1.20	$1.21	$1.18	$1.19	$1.19	1,094,692
2023-10-25	$1.22	$1.22	$1.19	$1.20	$1.20	518,735
2023-10-24	$1.24	$1.26	$1.23	$1.24	$1.24	1,215,006
2023-10-23	$1.20	$1.25	$1.20	$1.24	$1.24	987,880
2023-10-20	$1.24	$1.25	$1.23	$1.24	$1.24	653,273
2023-10-19	$1.25	$1.27	$1.25	$1.26	$1.26	929,936
2023-10-18	$1.24	$1.26	$1.24	$1.24	$1.24	588,466
2023-10-17	$1.26	$1.28	$1.25	$1.26	$1.26	1,394,993
2023-10-16	$1.28	$1.31	$1.27	$1.30	$1.30	692,392
2023-10-13	$1.31	$1.31	$1.28	$1.29	$1.29	931,926
2023-10-12	$1.38	$1.38	$1.32	$1.34	$1.34	1,007,397
2023-10-11	$1.40	$1.40	$1.36	$1.38	$1.38	3,351,405
2023-10-10	$1.43	$1.44	$1.39	$1.42	$1.42	3,162,083
2023-10-09	$1.35	$1.37	$1.31	$1.35	$1.35	5,203,330
2023-10-06	$1.33	$1.38	$1.28	$1.36	$1.36	3,035,574
2023-10-05	$1.37	$1.46	$1.31	$1.44	$1.44	4,465,117
2023-10-04	$2.21	$2.22	$1.80	$1.81	$1.81	2,436,182
2023-10-03	$2.24	$2.24	$2.21	$2.23	$2.23	556,252
2023-10-02	$2.29	$2.29	$2.26	$2.26	$2.26	311,275
2023-09-29	$2.36	$2.37	$2.32	$2.35	$2.35	812,347
2023-09-28	$2.33	$2.36	$2.33	$2.35	$2.35	709,677
2023-09-27	$2.35	$2.35	$2.30	$2.33	$2.33	386,067
2023-09-26	$2.33	$2.33	$2.30	$2.32	$2.32	208,184
2023-09-25	$2.37	$2.38	$2.32	$2.37	$2.37	258,804
2023-09-22	$2.41	$2.45	$2.41	$2.41	$2.41	188,759
2023-09-21	$2.47	$2.48	$2.43	$2.45	$2.45	138,152
2023-09-20	$2.51	$2.54	$2.48	$2.48	$2.48	276,436
2023-09-19	$2.50	$2.53	$2.50	$2.53	$2.53	180,083
2023-09-18	$2.48	$2.51	$2.47	$2.48	$2.48	145,526
2023-09-15	$2.52	$2.53	$2.50	$2.50	$2.50	182,993
2023-09-14	$2.54	$2.55	$2.51	$2.54	$2.54	432,500
2023-09-13	$2.45	$2.45	$2.43	$2.45	$2.45	176,367
2023-09-12	$2.54	$2.56	$2.53	$2.53	$2.53	361,489
2023-09-11	$2.56	$2.58	$2.54	$2.58	$2.58	516,830
2023-09-08	$2.47	$2.51	$2.46	$2.49	$2.49	4,557,178
2023-09-07	$2.55	$2.55	$2.51	$2.52	$2.52	118,770
2023-09-06	$2.60	$2.64	$2.60	$2.62	$2.62	202,961
2023-09-05	$2.61	$2.61	$2.57	$2.59	$2.59	252,351
2023-09-01	$2.69	$2.70	$2.64	$2.64	$2.64	350,467
2023-08-31	$2.72	$2.74	$2.70	$2.71	$2.71	74,594
2023-08-30	$2.73	$2.75	$2.72	$2.74	$2.74	116,246
2023-08-29	$2.72	$2.77	$2.72	$2.76	$2.76	88,734
2023-08-28	$2.72	$2.73	$2.71	$2.72	$2.72	159,515
2023-08-25	$2.70	$2.71	$2.67	$2.70	$2.70	96,723
2023-08-24	$2.75	$2.75	$2.70	$2.71	$2.71	91,541
2023-08-23	$2.73	$2.76	$2.72	$2.76	$2.76	72,164
2023-08-22	$2.69	$2.72	$2.69	$2.69	$2.69	160,235
2023-08-21	$2.65	$2.68	$2.64	$2.67	$2.67	141,000
2023-08-18	$2.64	$2.68	$2.62	$2.68	$2.68	438,269
2023-08-17	$2.69	$2.70	$2.66	$2.66	$2.66	136,761
2023-08-16	$2.73	$2.76	$2.70	$2.70	$2.70	234,873
2023-08-15	$2.77	$2.78	$2.76	$2.77	$2.77	160,432
2023-08-14	$2.75	$2.81	$2.75	$2.80	$2.80	535,960
2023-08-11	$2.78	$2.81	$2.77	$2.80	$2.80	104,293
2023-08-10	$2.84	$2.84	$2.80	$2.81	$2.81	162,507
2023-08-09	$2.82	$2.85	$2.82	$2.83	$2.83	275,328
2023-08-08	$2.80	$2.82	$2.77	$2.80	$2.80	76,931
2023-08-07	$2.85	$2.87	$2.84	$2.85	$2.85	83,171
2023-08-04	$2.88	$2.91	$2.85	$2.87	$2.87	64,676
2023-08-03	$2.84	$2.88	$2.84	$2.87	$2.87	104,706
2023-08-02	$2.87	$2.91	$2.87	$2.90	$2.90	159,467
2023-08-01	$2.97	$2.98	$2.94	$2.96	$2.96	63,004
2023-07-31	$3.03	$3.04	$3.00	$3.01	$3.01	82,412
2023-07-28	$2.99	$3.05	$2.99	$3.01	$3.01	209,669
2023-07-27	$3.06	$3.08	$3.01	$3.02	$3.02	133,126
2023-07-26	$2.92	$2.97	$2.92	$2.97	$2.97	87,160
2023-07-25	$2.89	$2.95	$2.89	$2.91	$2.91	113,491
2023-07-24	$2.99	$3.01	$2.97	$2.97	$2.97	43,859
2023-07-21	$3.01	$3.01	$2.98	$3.00	$3.00	90,944
2023-07-20	$3.00	$3.01	$2.97	$2.97	$2.97	59,557
2023-07-19	$2.99	$3.02	$2.96	$3.00	$3.00	178,812
2023-07-18	$2.97	$3.02	$2.97	$2.99	$2.99	71,344
2023-07-17	$2.95	$3.00	$2.94	$2.95	$2.95	54,481
2023-07-14	$3.02	$3.02	$2.97	$2.97	$2.94	111,505
2023-07-13	$2.96	$2.99	$2.96	$2.97	$2.94	94,485
2023-07-12	$2.89	$2.93	$2.86	$2.91	$2.88	103,213
2023-07-11	$2.78	$2.82	$2.78	$2.82	$2.79	174,886
2023-07-10	$2.75	$2.78	$2.74	$2.77	$2.74	169,653
2023-07-07	$2.72	$2.75	$2.72	$2.74	$2.71	171,452
2023-07-06	$2.69	$2.69	$2.63	$2.67	$2.65	312,248
2023-07-05	$2.80	$2.80	$2.77	$2.78	$2.75	259,767
2023-07-03	$2.92	$2.94	$2.90	$2.92	$2.89	69,725
2023-06-30	$2.94	$2.95	$2.92	$2.95	$2.92	106,681
2023-06-29	$2.95	$2.96	$2.92	$2.93	$2.90	88,904
2023-06-28	$2.96	$2.99	$2.96	$2.98	$2.95	149,381
2023-06-27	$2.90	$2.95	$2.89	$2.93	$2.90	102,937
2023-06-26	$2.90	$2.92	$2.89	$2.91	$2.88	133,506
2023-06-23	$2.83	$2.88	$2.83	$2.86	$2.83	151,290
2023-06-22	$2.85	$2.89	$2.85	$2.86	$2.83	171,243
2023-06-21	$2.80	$2.85	$2.79	$2.84	$2.81	267,586
2023-06-20	$2.77	$2.80	$2.76	$2.79	$2.76	243,369
2023-06-16	$2.83	$2.86	$2.82	$2.84	$2.81	108,104
2023-06-15	$2.78	$2.86	$2.78	$2.86	$2.83	290,135
2023-06-14	$2.92	$2.93	$2.86	$2.87	$2.84	76,172
2023-06-13	$2.93	$2.94	$2.92	$2.93	$2.90	96,730
2023-06-12	$2.89	$2.93	$2.89	$2.89	$2.89	101,902
2023-06-09	$2.91	$2.94	$2.90	$2.92	$2.92	130,571
2023-06-08	$2.94	$2.97	$2.94	$2.95	$2.95	146,251
2023-06-07	$2.85	$2.86	$2.84	$2.86	$2.86	152,068
2023-06-06	$2.79	$2.85	$2.79	$2.85	$2.85	182,112
2023-06-05	$2.85	$2.85	$2.82	$2.83	$2.83	231,011
2023-06-02	$2.85	$2.85	$2.83	$2.83	$2.83	139,720
2023-06-01	$2.74	$2.76	$2.73	$2.76	$2.76	244,304
2023-05-31	$2.71	$2.73	$2.68	$2.72	$2.72	256,838
2023-05-30	$2.81	$2.81	$2.74	$2.77	$2.77	157,188
2023-05-26	$2.80	$2.81	$2.78	$2.81	$2.81	116,848
2023-05-25	$2.80	$2.81	$2.77	$2.80	$2.80	258,184
2023-05-24	$2.78	$2.81	$2.77	$2.77	$2.77	145,398
2023-05-23	$2.84	$2.88	$2.83	$2.84	$2.84	190,033
2023-05-22	$2.92	$2.94	$2.91	$2.92	$2.92	136,908
2023-05-19	$2.92	$2.92	$2.90	$2.91	$2.91	75,464
2023-05-18	$2.86	$2.88	$2.85	$2.88	$2.88	126,303
2023-05-17	$2.87	$2.90	$2.86	$2.88	$2.88	160,994
2023-05-16	$2.82	$2.82	$2.79	$2.81	$2.81	92,116
2023-05-15	$2.74	$2.76	$2.73	$2.75	$2.75	143,190
2023-05-12	$2.63	$2.64	$2.59	$2.61	$2.61	85,318
2023-05-11	$2.53	$2.58	$2.53	$2.57	$2.57	135,570
2023-05-10	$2.47	$2.51	$2.46	$2.47	$2.47	120,063
2023-05-09	$2.52	$2.58	$2.51	$2.54	$2.54	80,820
2023-05-08	$2.57	$2.60	$2.56	$2.58	$2.58	181,337
2023-05-05	$2.49	$2.52	$2.49	$2.50	$2.50	103,703
2023-05-04	$2.45	$2.47	$2.43	$2.45	$2.45	139,046
2023-05-03	$2.46	$2.48	$2.43	$2.44	$2.44	109,547
2023-05-02	$2.45	$2.45	$2.41	$2.45	$2.45	143,231
2023-05-01	$2.40	$2.50	$2.40	$2.45	$2.45	135,766
2023-04-28	$2.44	$2.49	$2.44	$2.45	$2.45	163,817
2023-04-27	$2.43	$2.44	$2.40	$2.43	$2.43	198,044
2023-04-26	$2.39	$2.41	$2.37	$2.37	$2.37	173,812
2023-04-25	$2.37	$2.40	$2.35	$2.35	$2.35	178,099
2023-04-24	$2.34	$2.37	$2.33	$2.34	$2.34	126,500
2023-04-21	$2.32	$2.35	$2.31	$2.33	$2.33	177,084
2023-04-20	$2.34	$2.36	$2.31	$2.33	$2.33	130,887
2023-04-19	$2.39	$2.42	$2.39	$2.41	$2.41	185,485
2023-04-18	$2.39	$2.41	$2.38	$2.40	$2.40	166,806
2023-04-17	$2.31	$2.36	$2.31	$2.35	$2.35	390,673
2023-04-14	$2.37	$2.39	$2.34	$2.36	$2.36	146,521
2023-04-13	$2.48	$2.48	$2.43	$2.45	$2.45	160,268
2023-04-12	$2.58	$2.60	$2.55	$2.57	$2.57	130,650
2023-04-11	$2.55	$2.55	$2.52	$2.54	$2.54	154,110
2023-04-10	$2.48	$2.53	$2.41	$2.53	$2.53	132,392
2023-04-06	$2.49	$2.54	$2.49	$2.53	$2.53	56,721
2023-04-05	$2.50	$2.50	$2.47	$2.49	$2.49	139,366
2023-04-04	$2.59	$2.61	$2.54	$2.56	$2.56	250,793
2023-04-03	$2.67	$2.71	$2.67	$2.69	$2.69	111,039
2023-03-31	$2.66	$2.68	$2.65	$2.67	$2.67	109,661
2023-03-30	$2.69	$2.69	$2.66	$2.67	$2.67	157,161
2023-03-29	$2.64	$2.64	$2.60	$2.61	$2.61	179,024
2023-03-28	$2.58	$2.62	$2.56	$2.58	$2.58	168,816
2023-03-27	$2.54	$2.57	$2.52	$2.54	$2.54	114,317
2023-03-24	$2.51	$2.52	$2.47	$2.51	$2.51	145,704
2023-03-23	$2.64	$2.67	$2.58	$2.59	$2.59	111,003
2023-03-22	$2.59	$2.64	$2.58	$2.60	$2.60	87,257
2023-03-21	$2.61	$2.63	$2.58	$2.63	$2.63	99,385
2023-03-20	$2.50	$2.53	$2.48	$2.49	$2.49	91,433
2023-03-17	$2.49	$2.51	$2.46	$2.49	$2.49	215,710
2023-03-16	$2.40	$2.49	$2.37	$2.49	$2.49	394,558
2023-03-15	$2.45	$2.45	$2.40	$2.43	$2.43	211,120
2023-03-14	$2.75	$2.75	$2.70	$2.72	$2.72	82,633
2023-03-13	$2.71	$2.73	$2.70	$2.71	$2.71	126,439
2023-03-10	$2.85	$2.87	$2.82	$2.84	$2.84	86,579
2023-03-09	$2.90	$2.92	$2.85	$2.85	$2.85	122,357
2023-03-08	$2.88	$2.91	$2.86	$2.88	$2.88	89,941
2023-03-07	$2.94	$2.94	$2.88	$2.88	$2.88	63,566
2023-03-06	$2.98	$2.98	$2.94	$2.94	$2.94	86,294
2023-03-03	$2.94	$2.97	$2.92	$2.94	$2.94	86,452
2023-03-02	$2.87	$2.89	$2.86	$2.87	$2.87	45,283
2023-03-01	$2.91	$2.92	$2.88	$2.89	$2.89	69,337
2023-02-28	$2.90	$2.91	$2.89	$2.89	$2.89	72,119
2023-02-27	$2.86	$2.87	$2.83	$2.84	$2.84	90,741
2023-02-24	$2.83	$2.86	$2.82	$2.86	$2.86	126,164
2023-02-23	$2.81	$2.83	$2.80	$2.82	$2.82	69,511
2023-02-22	$2.80	$2.82	$2.79	$2.79	$2.79	62,649
2023-02-21	$2.84	$2.85	$2.82	$2.82	$2.82	96,785
2023-02-17	$2.86	$2.88	$2.86	$2.88	$2.88	94,211
2023-02-16	$2.87	$2.90	$2.87	$2.87	$2.87	89,010
2023-02-15	$2.83	$2.87	$2.83	$2.87	$2.87	71,215
2023-02-14	$2.85	$2.87	$2.82	$2.85	$2.85	80,285
2023-02-13	$2.82	$2.85	$2.82	$2.84	$2.84	116,283
2023-02-10	$2.81	$2.85	$2.81	$2.82	$2.82	531,241
2023-02-09	$2.89	$2.90	$2.84	$2.85	$2.85	174,402
2023-02-08	$2.89	$2.90	$2.87	$2.87	$2.87	101,158
2023-02-07	$2.84	$2.89	$2.84	$2.87	$2.87	170,209
2023-02-06	$2.88	$2.92	$2.87	$2.87	$2.87	80,937
2023-02-03	$2.95	$2.99	$2.95	$2.98	$2.98	169,574
2023-02-02	$3.03	$3.05	$3.01	$3.04	$3.04	119,854
2023-02-01	$2.94	$2.99	$2.91	$2.98	$2.98	176,365
2023-01-31	$2.92	$2.92	$2.90	$2.91	$2.91	77,874
2023-01-30	$2.96	$2.98	$2.94	$2.94	$2.94	146,259
2023-01-27	$2.93	$2.99	$2.93	$2.98	$2.98	113,902
2023-01-26	$2.92	$2.93	$2.89	$2.90	$2.90	84,304
2023-01-25	$2.85	$2.85	$2.83	$2.85	$2.85	124,818
2023-01-24	$2.82	$2.87	$2.82	$2.87	$2.87	109,257
2023-01-23	$2.81	$2.85	$2.81	$2.84	$2.84	198,395
2023-01-20	$2.72	$2.76	$2.72	$2.76	$2.76	268,672
2023-01-19	$2.73	$2.74	$2.68	$2.72	$2.72	116,017
2023-01-18	$2.80	$2.82	$2.78	$2.79	$2.79	86,398
2023-01-17	$2.75	$2.77	$2.73	$2.75	$2.75	203,005
2023-01-13	$2.71	$2.76	$2.71	$2.75	$2.75	189,361
2023-01-12	$2.70	$2.72	$2.67	$2.70	$2.70	165,200
2023-01-11	$2.66	$2.67	$2.62	$2.65	$2.65	60,663
2023-01-10	$2.57	$2.62	$2.57	$2.62	$2.62	82,718
2023-01-09	$2.61	$2.62	$2.58	$2.58	$2.58	241,413
2023-01-06	$2.56	$2.61	$2.55	$2.61	$2.61	142,034
2023-01-05	$2.56	$2.56	$2.53	$2.56	$2.56	85,959
2023-01-04	$2.53	$2.58	$2.53	$2.57	$2.57	203,954
2023-01-03	$2.43	$2.45	$2.38	$2.39	$2.39	299,063
2022-12-30	$2.40	$2.41	$2.38	$2.38	$2.38	153,452
2022-12-29	$2.38	$2.42	$2.38	$2.40	$2.40	195,960
2022-12-28	$2.40	$2.40	$2.35	$2.37	$2.37	182,657
2022-12-27	$2.38	$2.42	$2.38	$2.41	$2.41	92,088
2022-12-23	$2.37	$2.41	$2.37	$2.40	$2.40	156,622
2022-12-22	$2.38	$2.38	$2.33	$2.36	$2.36	178,274
2022-12-21	$2.40	$2.41	$2.38	$2.39	$2.39	262,099
2022-12-20	$2.35	$2.38	$2.35	$2.36	$2.36	478,386
2022-12-19	$2.39	$2.41	$2.37	$2.39	$2.39	309,066
2022-12-16	$2.38	$2.38	$2.35	$2.38	$2.38	130,664
2022-12-15	$2.44	$2.45	$2.40	$2.42	$2.42	229,023
2022-12-14	$2.49	$2.52	$2.47	$2.50	$2.50	119,367
2022-12-13	$2.55	$2.55	$2.49	$2.52	$2.52	235,311
2022-12-12	$2.45	$2.47	$2.44	$2.45	$2.45	251,463
2022-12-09	$2.46	$2.50	$2.46	$2.46	$2.46	306,598
2022-12-08	$2.42	$2.44	$2.42	$2.42	$2.42	267,278
2022-12-07	$2.48	$2.48	$2.43	$2.45	$2.45	134,496
2022-12-06	$2.55	$2.55	$2.50	$2.51	$2.51	156,143
2022-12-05	$2.58	$2.59	$2.54	$2.55	$2.55	231,818
2022-12-02	$2.51	$2.57	$2.50	$2.55	$2.55	246,568
2022-12-01	$2.56	$2.59	$2.51	$2.55	$2.55	227,257
2022-11-30	$2.55	$2.57	$2.51	$2.57	$2.57	151,674
2022-11-29	$2.49	$2.52	$2.49	$2.50	$2.50	197,270
2022-11-28	$2.51	$2.53	$2.48	$2.49	$2.49	314,384
2022-11-25	$2.49	$2.53	$2.49	$2.53	$2.53	91,707
2022-11-23	$2.46	$2.50	$2.46	$2.49	$2.49	184,076
2022-11-22	$2.41	$2.46	$2.41	$2.46	$2.46	182,345
2022-11-21	$2.45	$2.47	$2.42	$2.44	$2.44	345,190
2022-11-18	$2.49	$2.50	$2.46	$2.48	$2.48	170,515
2022-11-17	$2.49	$2.56	$2.47	$2.52	$2.52	346,872
2022-11-16	$2.61	$2.62	$2.57	$2.61	$2.61	480,950
2022-11-15	$2.40	$2.44	$2.35	$2.38	$2.38	2,122,129
2022-11-14	$2.46	$2.50	$2.46	$2.46	$2.46	334,341
2022-11-11	$2.44	$2.52	$2.44	$2.51	$2.51	279,500
2022-11-10	$2.36	$2.41	$2.35	$2.40	$2.40	254,869
2022-11-09	$2.23	$2.26	$2.22	$2.22	$2.22	211,167
2022-11-08	$2.23	$2.29	$2.22	$2.27	$2.27	895,103
2022-11-07	$2.18	$2.20	$2.17	$2.20	$2.20	754,474
2022-11-04	$2.06	$2.13	$2.06	$2.13	$2.13	285,782
2022-11-03	$1.97	$2.00	$1.95	$1.98	$1.98	485,518
2022-11-02	$2.01	$2.06	$1.99	$2.00	$2.00	322,207
2022-11-01	$2.07	$2.08	$2.02	$2.05	$2.05	349,254
2022-10-31	$2.03	$2.05	$2.01	$2.02	$2.02	1,347,952
2022-10-28	$2.01	$2.04	$1.99	$2.04	$2.04	374,326
2022-10-27	$1.99	$2.01	$1.96	$1.96	$1.96	736,786
2022-10-26	$1.95	$2.00	$1.95	$1.98	$1.98	456,500
2022-10-25	$1.78	$1.89	$1.78	$1.88	$1.88	580,933
2022-10-24	$1.86	$1.88	$1.85	$1.86	$1.86	866,555
2022-10-21	$1.80	$1.87	$1.80	$1.85	$1.85	702,718
2022-10-20	$1.84	$1.86	$1.82	$1.83	$1.83	803,856
2022-10-19	$1.81	$1.85	$1.81	$1.83	$1.83	466,008
2022-10-18	$1.82	$1.84	$1.81	$1.83	$1.83	1,265,765
2022-10-17	$1.73	$1.75	$1.70	$1.72	$1.72	912,950
2022-10-14	$1.71	$1.71	$1.65	$1.65	$1.65	867,820
2022-10-13	$1.62	$1.73	$1.62	$1.73	$1.73	1,276,775
2022-10-12	$1.61	$1.64	$1.60	$1.62	$1.62	1,978,295
2022-10-11	$1.59	$1.63	$1.55	$1.60	$1.60	1,200,442
2022-10-10	$1.61	$1.61	$1.58	$1.59	$1.59	929,996
2022-10-07	$1.62	$1.62	$1.57	$1.59	$1.59	1,608,580
2022-10-06	$1.69	$1.69	$1.66	$1.67	$1.67	845,233
2022-10-05	$1.68	$1.73	$1.66	$1.71	$1.71	1,066,691
2022-10-04	$1.71	$1.77	$1.71	$1.76	$1.76	2,011,389
2022-10-03	$1.59	$1.63	$1.58	$1.63	$1.63	1,121,000
2022-09-30	$1.57	$1.60	$1.56	$1.58	$1.58	920,794
2022-09-29	$1.55	$1.55	$1.50	$1.55	$1.55	1,241,177
2022-09-28	$1.60	$1.68	$1.60	$1.66	$1.66	547,175
2022-09-27	$1.64	$1.67	$1.61	$1.62	$1.62	2,350,835
2022-09-26	$1.66	$1.67	$1.62	$1.65	$1.65	957,165
2022-09-23	$1.68	$1.68	$1.64	$1.67	$1.67	1,677,293
2022-09-22	$1.74	$1.76	$1.69	$1.73	$1.73	1,369,634
2022-09-21	$1.80	$1.83	$1.77	$1.78	$1.78	542,803
2022-09-20	$1.82	$1.84	$1.79	$1.81	$1.81	1,662,798
2022-09-19	$1.86	$1.90	$1.85	$1.89	$1.89	1,034,185
2022-09-16	$1.92	$1.93	$1.89	$1.92	$1.92	1,060,388
2022-09-15	$1.96	$2.01	$1.96	$1.97	$1.97	839,580
2022-09-14	$1.99	$2.01	$1.97	$1.99	$1.99	767,054
2022-09-13	$2.06	$2.08	$2.01	$2.03	$2.03	660,851
2022-09-12	$2.20	$2.21	$2.15	$2.16	$2.16	1,169,344
2022-09-09	$2.06	$2.09	$2.04	$2.08	$2.08	798,588
2022-09-08	$1.98	$2.00	$1.95	$1.99	$1.99	2,801,981
2022-09-07	$1.96	$2.02	$1.96	$2.00	$2.00	1,837,186
2022-09-06	$1.96	$1.97	$1.93	$1.94	$1.94	1,740,189
2022-09-02	$2.01	$2.04	$1.96	$1.97	$1.97	1,066,116
2022-09-01	$1.95	$1.98	$1.94	$1.98	$1.98	1,019,867
2022-08-31	$2.02	$2.04	$1.99	$1.99	$1.99	921,593
2022-08-30	$2.08	$2.10	$2.03	$2.03	$2.03	1,682,247
2022-08-29	$2.00	$2.04	$2.00	$2.02	$2.02	1,565,900
2022-08-26	$2.06	$2.06	$1.98	$1.98	$1.98	863,530
2022-08-25	$2.04	$2.08	$2.03	$2.04	$2.04	615,445
2022-08-24	$2.03	$2.09	$2.03	$2.07	$2.07	988,679
2022-08-23	$2.07	$2.10	$2.05	$2.07	$2.07	1,375,954
2022-08-22	$2.10	$2.10	$2.05	$2.05	$2.05	841,596
2022-08-19	$2.14	$2.16	$2.13	$2.14	$2.14	482,373
2022-08-18	$2.23	$2.24	$2.18	$2.19	$2.19	517,618
2022-08-17	$2.27	$2.27	$2.21	$2.23	$2.23	225,699
2022-08-16	$2.38	$2.42	$2.38	$2.39	$2.39	201,554
2022-08-15	$2.43	$2.44	$2.40	$2.43	$2.43	157,172
2022-08-12	$2.49	$2.50	$2.42	$2.45	$2.45	130,361
2022-08-11	$2.56	$2.58	$2.54	$2.55	$2.55	189,661
2022-08-10	$2.54	$2.58	$2.54	$2.55	$2.55	398,450
2022-08-09	$2.40	$2.40	$2.37	$2.39	$2.39	277,048
2022-08-08	$2.43	$2.43	$2.38	$2.38	$2.38	347,617
2022-08-05	$2.39	$2.39	$2.35	$2.37	$2.37	159,538
2022-08-04	$2.35	$2.37	$2.34	$2.35	$2.35	134,584
2022-08-03	$2.32	$2.34	$2.30	$2.33	$2.33	484,637
2022-08-02	$2.30	$2.33	$2.28	$2.31	$2.31	505,883
2022-08-01	$2.31	$2.33	$2.29	$2.32	$2.32	406,780
2022-07-29	$2.32	$2.34	$2.29	$2.32	$2.32	272,664
2022-07-28	$2.26	$2.36	$2.26	$2.34	$2.34	593,513
2022-07-27	$2.17	$2.25	$2.15	$2.24	$2.24	374,683
2022-07-26	$2.23	$2.24	$2.19	$2.19	$2.19	516,295
2022-07-25	$2.30	$2.33	$2.29	$2.29	$2.29	395,678
2022-07-22	$2.29	$2.30	$2.26	$2.27	$2.27	308,058
2022-07-21	$2.29	$2.33	$2.27	$2.30	$2.27	329,247
2022-07-20	$2.33	$2.37	$2.28	$2.32	$2.29	566,550
2022-07-19	$2.32	$2.44	$2.31	$2.43	$2.40	415,244
2022-07-18	$2.47	$2.50	$2.41	$2.44	$2.41	184,872
2022-07-15	$2.31	$2.38	$2.31	$2.34	$2.31	755,035
2022-07-14	$2.28	$2.31	$2.24	$2.31	$2.28	376,848
2022-07-13	$2.28	$2.33	$2.26	$2.30	$2.27	423,091
2022-07-12	$2.31	$2.38	$2.31	$2.34	$2.31	526,939
2022-07-11	$2.35	$2.37	$2.33	$2.34	$2.31	460,829
2022-07-08	$2.42	$2.44	$2.40	$2.41	$2.38	280,464
2022-07-07	$2.41	$2.41	$2.37	$2.40	$2.37	515,620
2022-07-06	$2.23	$2.27	$2.21	$2.24	$2.22	877,382
2022-07-05	$2.19	$2.20	$2.13	$2.19	$2.17	655,174
2022-07-01	$2.21	$2.26	$2.18	$2.25	$2.23	362,104
2022-06-30	$2.20	$2.23	$2.16	$2.22	$2.20	351,731
2022-06-29	$2.44	$2.44	$2.39	$2.41	$2.38	276,866
2022-06-28	$2.49	$2.52	$2.45	$2.46	$2.43	304,122
2022-06-27	$2.51	$2.51	$2.45	$2.47	$2.44	419,689
2022-06-24	$2.39	$2.45	$2.39	$2.43	$2.40	334,044
2022-06-23	$2.40	$2.42	$2.37	$2.42	$2.39	285,969
2022-06-22	$2.47	$2.51	$2.45	$2.46	$2.43	336,733
2022-06-21	$2.55	$2.57	$2.52	$2.54	$2.51	387,121
2022-06-17	$2.52	$2.53	$2.50	$2.52	$2.49	228,105
2022-06-16	$2.51	$2.56	$2.50	$2.52	$2.49	394,081
2022-06-15	$2.57	$2.61	$2.54	$2.59	$2.56	327,959
2022-06-14	$2.55	$2.56	$2.52	$2.54	$2.52	686,286
2022-06-13	$2.57	$2.60	$2.53	$2.56	$2.53	348,560
2022-06-10	$2.70	$2.70	$2.65	$2.68	$2.65	225,736
2022-06-09	$2.80	$2.80	$2.73	$2.73	$2.70	214,687
2022-06-08	$2.76	$2.79	$2.75	$2.75	$2.72	254,366
2022-06-07	$2.76	$2.80	$2.75	$2.80	$2.77	274,772
2022-06-06	$2.78	$2.78	$2.75	$2.76	$2.73	153,101
2022-06-03	$2.81	$2.81	$2.78	$2.80	$2.76	332,726
2022-06-02	$2.77	$2.85	$2.75	$2.84	$2.81	298,107
2022-06-01	$2.72	$2.74	$2.66	$2.69	$2.66	724,317
2022-05-31	$2.66	$2.70	$2.65	$2.68	$2.65	548,800
2022-05-27	$2.73	$2.75	$2.70	$2.75	$2.72	271,374
2022-05-26	$2.57	$2.63	$2.57	$2.63	$2.60	207,999
2022-05-25	$2.51	$2.60	$2.51	$2.59	$2.56	327,483
2022-05-24	$2.52	$2.56	$2.51	$2.56	$2.53	388,106
2022-05-23	$2.53	$2.55	$2.52	$2.54	$2.51	476,763
2022-05-20	$2.50	$2.50	$2.44	$2.50	$2.47	306,257
2022-05-19	$2.46	$2.52	$2.46	$2.50	$2.47	224,652
2022-05-18	$2.43	$2.48	$2.42	$2.42	$2.39	318,642
2022-05-17	$2.43	$2.45	$2.40	$2.44	$2.41	510,044
2022-05-16	$2.31	$2.36	$2.31	$2.34	$2.31	1,018,365
2022-05-13	$2.35	$2.38	$2.34	$2.38	$2.35	846,240
2022-05-12	$2.31	$2.35	$2.29	$2.30	$2.27	404,989
2022-05-11	$2.18	$2.30	$2.16	$2.22	$2.20	488,258
2022-05-10	$2.44	$2.45	$2.36	$2.40	$2.37	608,377
2022-05-09	$2.38	$2.39	$2.34	$2.36	$2.33	704,235
2022-05-06	$2.34	$2.34	$2.28	$2.32	$2.29	643,156
2022-05-05	$2.32	$2.32	$2.25	$2.29	$2.26	920,331
2022-05-04	$2.29	$2.40	$2.29	$2.40	$2.37	712,884
2022-05-03	$2.25	$2.29	$2.25	$2.27	$2.24	1,547,872
2022-05-02	$2.09	$2.17	$2.08	$2.16	$2.14	989,502
2022-04-29	$2.18	$2.20	$2.14	$2.14	$2.12	792,945
2022-04-28	$2.17	$2.17	$2.10	$2.17	$2.15	1,052,795
2022-04-27	$2.10	$2.13	$2.09	$2.11	$2.09	851,569
2022-04-26	$2.23	$2.23	$2.12	$2.13	$2.11	906,232
2022-04-25	$2.28	$2.33	$2.27	$2.32	$2.29	818,487
2022-04-22	$2.32	$2.32	$2.28	$2.30	$2.27	1,181,089
2022-04-21	$2.37	$2.39	$2.29	$2.30	$2.27	545,738
2022-04-20	$2.28	$2.28	$2.25	$2.26	$2.24	999,941
2022-04-19	$2.22	$2.29	$2.21	$2.29	$2.26	2,195,681
2022-04-18	$2.26	$2.26	$2.22	$2.22	$2.20	830,953
2022-04-14	$2.24	$2.26	$2.22	$2.25	$2.23	730,254
2022-04-13	$2.19	$2.24	$2.19	$2.24	$2.22	1,413,925
2022-04-12	$2.19	$2.21	$2.18	$2.20	$2.18	1,757,005
2022-04-11	$2.19	$2.24	$2.17	$2.18	$2.16	929,232
2022-04-08	$2.19	$2.23	$2.18	$2.21	$2.19	831,458
2022-04-07	$2.15	$2.16	$2.09	$2.12	$2.10	1,547,294
2022-04-06	$2.15	$2.18	$2.13	$2.18	$2.16	1,382,151
2022-04-05	$2.28	$2.28	$2.21	$2.24	$2.22	1,429,249
2022-04-04	$2.26	$2.33	$2.25	$2.33	$2.30	862,005
2022-04-01	$2.30	$2.30	$2.26	$2.29	$2.26	774,281
2022-03-31	$2.34	$2.34	$2.29	$2.30	$2.27	916,424
2022-03-30	$2.41	$2.42	$2.37	$2.37	$2.34	873,191
2022-03-29	$2.42	$2.47	$2.42	$2.46	$2.43	3,233,019
2022-03-28	$2.26	$2.27	$2.22	$2.26	$2.23	1,320,150
2022-03-25	$2.28	$2.29	$2.25	$2.27	$2.24	726,710
2022-03-24	$2.37	$2.37	$2.33	$2.37	$2.34	320,753
2022-03-23	$2.33	$2.37	$2.33	$2.35	$2.32	513,554
2022-03-22	$2.37	$2.38	$2.35	$2.36	$2.33	776,864
2022-03-21	$2.33	$2.37	$2.30	$2.36	$2.33	889,766
2022-03-18	$2.25	$2.36	$2.25	$2.36	$2.33	889,766
2022-03-17	$2.25	$2.31	$2.25	$2.28	$2.25	888,383
2022-03-16	$2.25	$2.36	$2.25	$2.34	$2.31	581,159
2022-03-15	$2.19	$2.20	$2.12	$2.17	$2.15	2,943,360
2022-03-14	$2.22	$2.26	$2.21	$2.22	$2.20	1,195,024
2022-03-11	$2.19	$2.19	$2.09	$2.09	$2.07	572,969
2022-03-10	$2.06	$2.11	$2.05	$2.10	$2.08	848,833
2022-03-09	$2.16	$2.27	$2.14	$2.22	$2.20	539,445
2022-03-08	$2.01	$2.12	$1.97	$2.06	$2.04	1,518,810
2022-03-07	$1.99	$1.99	$1.86	$1.90	$1.88	1,572,768
2022-03-04	$2.07	$2.07	$2.02	$2.06	$2.04	635,521
2022-03-03	$2.31	$2.32	$2.24	$2.26	$2.24	863,370
2022-03-02	$2.26	$2.31	$2.23	$2.30	$2.27	663,101
2022-03-01	$2.37	$2.38	$2.29	$2.32	$2.29	2,945,591
2022-02-28	$2.45	$2.54	$2.45	$2.47	$2.44	975,781
2022-02-25	$2.53	$2.59	$2.53	$2.59	$2.56	436,210
2022-02-24	$2.42	$2.50	$2.39	$2.48	$2.45	824,278
2022-02-23	$2.70	$2.70	$2.59	$2.60	$2.58	828,884
2022-02-22	$2.70	$2.74	$2.67	$2.70	$2.67	902,325
2022-02-18	$2.84	$2.90	$2.84	$2.84	$2.81	297,582
2022-02-17	$2.89	$2.89	$2.86	$2.86	$2.83	849,911
2022-02-16	$2.95	$2.97	$2.90	$2.96	$2.93	259,944
2022-02-15	$2.97	$2.97	$2.92	$2.96	$2.92	847,035
2022-02-14	$2.85	$2.86	$2.81	$2.83	$2.80	575,999
2022-02-11	$2.93	$2.97	$2.89	$2.90	$2.87	323,961
2022-02-10	$2.98	$3.02	$2.95	$2.95	$2.92	569,382
2022-02-09	$3.00	$3.01	$2.98	$2.99	$2.96	644,114
2022-02-08	$2.94	$2.96	$2.90	$2.96	$2.93	840,877
2022-02-07	$3.01	$3.01	$2.96	$2.98	$2.95	668,376
2022-02-04	$3.06	$3.09	$3.03	$3.08	$3.05	350,968
2022-02-03	$3.20	$3.23	$3.18	$3.19	$3.15	686,875
2022-02-02	$3.21	$3.24	$3.19	$3.22	$3.18	1,671,802
2022-02-01	$3.18	$3.19	$3.12	$3.14	$3.11	706,730
2022-01-31	$3.12	$3.20	$3.12	$3.18	$3.15	755,927
2022-01-28	$3.17	$3.21	$3.15	$3.21	$3.17	474,549
2022-01-27	$3.51	$3.53	$3.44	$3.45	$3.41	458,427
2022-01-26	$3.64	$3.64	$3.55	$3.58	$3.54	432,363
2022-01-25	$3.47	$3.51	$3.44	$3.49	$3.45	693,511
2022-01-24	$3.40	$3.50	$3.37	$3.48	$3.44	761,976
2022-01-21	$3.52	$3.55	$3.50	$3.51	$3.47	616,393
2022-01-20	$3.75	$3.75	$3.68	$3.70	$3.66	790,015
2022-01-19	$3.81	$3.81	$3.73	$3.76	$3.72	600,779
2022-01-18	$3.77	$3.78	$3.74	$3.76	$3.72	600,779
2022-01-14	$3.86	$3.86	$3.78	$3.82	$3.78	504,609
2022-01-13	$3.91	$3.92	$3.88	$3.88	$3.84	333,505
2022-01-12	$3.82	$3.84	$3.80	$3.82	$3.78	342,679
2022-01-11	$3.86	$3.86	$3.81	$3.83	$3.79	311,808
2022-01-10	$3.68	$3.73	$3.62	$3.73	$3.69	926,419
2022-01-07	$3.61	$3.66	$3.61	$3.66	$3.62	206,286
2022-01-06	$3.63	$3.66	$3.60	$3.62	$3.58	660,614
2022-01-05	$3.65	$3.70	$3.62	$3.62	$3.58	204,788
2022-01-04	$3.53	$3.55	$3.52	$3.53	$3.49	373,767
2022-01-03	$3.57	$3.57	$3.53	$3.56	$3.52	420,614
2021-12-31	$3.41	$3.54	$3.41	$3.49	$3.45	239,509
2021-12-30	$3.46	$3.48	$3.45	$3.47	$3.43	375,466
2021-12-29	$3.47	$3.47	$3.43	$3.45	$3.41	327,667
2021-12-28	$3.44	$3.50	$3.44	$3.47	$3.43	256,356
2021-12-27	$3.49	$3.49	$3.45	$3.48	$3.44	425,543
2021-12-23	$3.39	$3.42	$3.38	$3.40	$3.36	420,301
2021-12-22	$3.35	$3.39	$3.34	$3.39	$3.35	669,191
2021-12-21	$3.28	$3.35	$3.28	$3.34	$3.30	2,218,955
2021-12-20	$3.14	$3.21	$3.13	$3.19	$3.15	743,643
2021-12-17	$3.19	$3.23	$3.18	$3.21	$3.17	445,931
2021-12-16	$3.32	$3.33	$3.28	$3.31	$3.27	869,532
2021-12-15	$3.30	$3.31	$3.26	$3.30	$3.26	323,311
2021-12-14	$3.36	$3.39	$3.33	$3.34	$3.30	600,616
2021-12-13	$3.42	$3.42	$3.37	$3.38	$3.34	560,378
2021-12-10	$3.48	$3.51	$3.43	$3.44	$3.40	277,227
2021-12-09	$3.50	$3.50	$3.47	$3.47	$3.43	1,125,220
2021-12-08	$3.55	$3.59	$3.53	$3.58	$3.54	193,897
2021-12-07	$3.56	$3.60	$3.56	$3.58	$3.54	674,686
2021-12-06	$3.50	$3.58	$3.48	$3.57	$3.53	597,573
2021-12-03	$3.49	$3.49	$3.43	$3.47	$3.43	305,607
2021-12-02	$3.46	$3.49	$3.43	$3.47	$3.43	821,610
2021-12-01	$3.61	$3.61	$3.53	$3.55	$3.51	720,076
2021-11-30	$3.54	$3.55	$3.48	$3.53	$3.49	1,322,779
2021-11-29	$3.64	$3.64	$3.58	$3.61	$3.57	382,226
2021-11-26	$3.58	$3.62	$3.58	$3.60	$3.56	109,687
2021-11-24	$3.70	$3.74	$3.68	$3.73	$3.69	304,732
2021-11-23	$3.78	$3.81	$3.75	$3.81	$3.77	246,354
2021-11-22	$3.67	$3.72	$3.67	$3.70	$3.66	398,210
2021-11-19	$3.68	$3.72	$3.66	$3.69	$3.65	171,110
2021-11-18	$3.67	$3.70	$3.65	$3.70	$3.66	351,837
2021-11-17	$3.76	$3.76	$3.71	$3.71	$3.67	352,175
2021-11-16	$3.83	$3.86	$3.80	$3.80	$3.76	632,811
2021-11-15	$3.67	$3.73	$3.67	$3.69	$3.65	416,800
2021-11-12	$3.67	$3.68	$3.64	$3.67	$3.63	234,481
2021-11-11	$3.78	$3.83	$3.71	$3.72	$3.68	437,976
2021-11-10	$3.95	$3.99	$3.93	$3.96	$3.91	1,980,391
2021-11-09	$3.63	$3.65	$3.61	$3.63	$3.59	10,876,382
2021-11-08	$3.62	$3.65	$3.60	$3.62	$3.58	3,223,203
2021-11-05	$3.56	$3.59	$3.55	$3.58	$3.54	376,935
2021-11-04	$3.54	$3.54	$3.50	$3.52	$3.48	433,909
2021-11-03	$3.53	$3.54	$3.51	$3.53	$3.49	543,449
2021-11-02	$3.56	$3.57	$3.52	$3.54	$3.50	509,656
2021-11-01	$3.53	$3.56	$3.52	$3.54	$3.50	509,656
2021-10-29	$3.51	$3.53	$3.49	$3.52	$3.48	221,955
2021-10-28	$3.47	$3.55	$3.47	$3.55	$3.51	3,442,500
2021-10-27	$3.54	$3.56	$3.52	$3.53	$3.49	1,519,176
2021-10-26	$3.59	$3.59	$3.55	$3.57	$3.53	368,042
2021-10-25	$3.51	$3.56	$3.49	$3.56	$3.52	558,221
2021-10-22	$3.60	$3.60	$3.56	$3.57	$3.53	184,330
2021-10-21	$3.58	$3.58	$3.56	$3.57	$3.53	1,245,363
2021-10-20	$3.58	$3.64	$3.57	$3.62	$3.58	526,029
2021-10-19	$3.64	$3.66	$3.63	$3.65	$3.61	860,188
2021-10-18	$3.61	$3.63	$3.58	$3.62	$3.58	2,696,041
2021-10-15	$3.58	$3.60	$3.53	$3.58	$3.54	303,570
2021-10-14	$3.58	$3.61	$3.55	$3.58	$3.54	316,702
2021-10-13	$3.47	$3.56	$3.46	$3.54	$3.50	275,055
2021-10-12	$3.48	$3.49	$3.46	$3.46	$3.42	395,018
2021-10-11	$3.54	$3.54	$3.49	$3.51	$3.47	560,570
2021-10-08	$3.58	$3.58	$3.51	$3.56	$3.52	389,169
2021-10-07	$3.59	$3.61	$3.53	$3.54	$3.50	416,600
2021-10-06	$3.45	$3.51	$3.45	$3.50	$3.46	394,679
2021-10-05	$3.53	$3.56	$3.50	$3.54	$3.50	386,748
2021-10-04	$3.66	$3.69	$3.60	$3.62	$3.58	361,530
2021-10-01	$3.67	$3.67	$3.59	$3.64	$3.60	296,463
2021-09-30	$3.76	$3.76	$3.71	$3.74	$3.70	689,910
2021-09-29	$3.73	$3.77	$3.73	$3.75	$3.71	192,939
2021-09-28	$3.78	$3.78	$3.75	$3.78	$3.74	404,548
2021-09-27	$3.80	$3.83	$3.72	$3.79	$3.75	506,234
2021-09-24	$3.68	$3.72	$3.68	$3.72	$3.68	347,592
2021-09-23	$3.70	$3.70	$3.67	$3.68	$3.64	378,325
2021-09-22	$3.60	$3.68	$3.60	$3.65	$3.61	355,357
2021-09-21	$3.62	$3.64	$3.60	$3.62	$3.58	379,407
2021-09-20	$3.59	$3.62	$3.58	$3.62	$3.58	399,716
2021-09-17	$3.74	$3.75	$3.69	$3.71	$3.67	276,610
2021-09-16	$3.64	$3.64	$3.60	$3.64	$3.60	394,005
2021-09-15	$3.55	$3.56	$3.51	$3.55	$3.51	2,288,024
2021-09-14	$3.68	$3.71	$3.66	$3.69	$3.65	446,530
2021-09-13	$3.68	$3.72	$3.65	$3.72	$3.68	370,155
2021-09-10	$3.77	$3.77	$3.70	$3.72	$3.68	257,350
2021-09-09	$3.82	$3.83	$3.79	$3.82	$3.77	295,892
2021-09-08	$3.87	$3.92	$3.87	$3.92	$3.88	1,214,002
2021-09-07	$3.96	$3.96	$3.92	$3.94	$3.90	218,110
2021-09-03	$4.09	$4.09	$4.05	$4.06	$4.02	166,011
2021-09-02	$4.13	$4.13	$4.09	$4.12	$4.07	323,756
2021-09-01	$4.31	$4.31	$4.22	$4.22	$4.17	202,471
2021-08-31	$4.22	$4.30	$4.22	$4.25	$4.20	337,347
2021-08-30	$4.29	$4.29	$4.25	$4.28	$4.23	240,821
2021-08-27	$4.28	$4.32	$4.21	$4.31	$4.26	179,626
2021-08-26	$4.28	$4.29	$4.25	$4.27	$4.22	263,245
2021-08-25	$4.34	$4.34	$4.29	$4.32	$4.27	131,773
2021-08-24	$4.26	$4.28	$4.23	$4.28	$4.23	524,028
2021-08-23	$4.19	$4.23	$4.19	$4.23	$4.18	655,053
2021-08-20	$4.04	$4.14	$4.04	$4.11	$4.06	312,723
2021-08-19	$4.23	$4.28	$4.22	$4.22	$4.17	254,118
2021-08-18	$4.18	$4.25	$4.18	$4.25	$4.20	202,267
2021-08-17	$4.19	$4.23	$4.18	$4.23	$4.18	314,785
2021-08-16	$4.16	$4.20	$4.13	$4.18	$4.13	497,657
2021-08-13	$4.09	$4.15	$4.09	$4.14	$4.09	283,381
2021-08-12	$4.16	$4.19	$4.16	$4.17	$4.12	237,885
2021-08-11	$4.14	$4.14	$4.09	$4.12	$4.07	268,807
2021-08-10	$4.09	$4.19	$4.09	$4.19	$4.14	311,746
2021-08-09	$4.10	$4.10	$4.06	$4.08	$4.03	305,588
2021-08-06	$4.07	$4.13	$4.07	$4.11	$4.06	190,288
2021-08-05	$4.03	$4.11	$4.03	$4.08	$4.04	219,495
2021-08-04	$4.13	$4.13	$4.05	$4.06	$4.02	175,524
2021-08-03	$4.14	$4.14	$4.05	$4.10	$4.05	262,291
2021-08-02	$4.18	$4.18	$4.06	$4.13	$4.08	396,848
2021-07-30	$4.09	$4.14	$4.05	$4.09	$4.04	186,993
2021-07-29	$4.24	$4.24	$4.13	$4.17	$4.12	235,825
2021-07-28	$4.30	$4.30	$4.24	$4.30	$4.22	362,523
2021-07-27	$4.24	$4.30	$4.24	$4.28	$4.20	242,281
2021-07-26	$4.30	$4.32	$4.25	$4.30	$4.22	367,571
2021-07-23	$4.29	$4.32	$4.29	$4.31	$4.23	167,985
2021-07-22	$4.26	$4.28	$4.20	$4.24	$4.16	293,418
2021-07-21	$4.25	$4.31	$4.25	$4.29	$4.21	146,638
2021-07-20	$4.19	$4.24	$4.18	$4.21	$4.13	274,085
2021-07-19	$4.09	$4.12	$4.06	$4.07	$4.00	384,309
2021-07-16	$4.15	$4.17	$4.12	$4.15	$4.08	148,378
2021-07-15	$4.20	$4.22	$4.16	$4.21	$4.13	406,342
2021-07-14	$4.19	$4.24	$4.19	$4.22	$4.14	994,757
2021-07-13	$4.26	$4.26	$4.16	$4.16	$4.09	1,048,267
2021-07-12	$4.42	$4.43	$4.38	$4.39	$4.31	257,924
2021-07-09	$4.53	$4.53	$4.42	$4.44	$4.36	299,482
2021-07-08	$4.41	$4.46	$4.37	$4.42	$4.34	385,876
2021-07-07	$4.51	$4.53	$4.42	$4.46	$4.38	2,880,128
2021-07-06	$4.81	$4.81	$4.68	$4.71	$4.63	209,846
2021-07-02	$5.03	$5.07	$5.01	$5.06	$4.96	161,460
2021-07-01	$5.01	$5.07	$5.01	$5.06	$4.97	97,347
2021-06-30	$4.99	$5.02	$4.97	$5.02	$4.93	182,919
2021-06-29	$5.04	$5.08	$5.04	$5.06	$4.97	125,886
2021-06-28	$5.14	$5.17	$5.08	$5.14	$5.05	1,092,685
2021-06-25	$5.14	$5.14	$5.09	$5.13	$5.04	98,398
2021-06-24	$5.09	$5.09	$5.05	$5.08	$4.99	160,377
2021-06-23	$5.03	$5.06	$5.01	$5.04	$4.95	151,103
2021-06-22	$5.01	$5.06	$5.01	$5.06	$4.97	623,358
2021-06-21	$5.06	$5.08	$5.05	$5.06	$4.97	405,128
2021-06-18	$5.20	$5.20	$5.10	$5.11	$5.02	300,042
2021-06-17	$5.22	$5.22	$5.12	$5.14	$5.05	184,144
2021-06-16	$5.40	$5.42	$5.35	$5.35	$5.25	167,315
2021-06-15	$5.50	$5.55	$5.49	$5.53	$5.43	175,278
2021-06-14	$5.47	$5.50	$5.46	$5.47	$5.37	147,681
2021-06-11	$5.48	$5.48	$5.42	$5.45	$5.35	125,214
2021-06-10	$5.51	$5.51	$5.44	$5.48	$5.38	150,633
2021-06-09	$5.55	$5.55	$5.49	$5.51	$5.41	131,130
2021-06-08	$5.52	$5.55	$5.50	$5.53	$5.43	99,609
2021-06-07	$5.29	$5.58	$5.29	$5.54	$5.44	256,527
2021-06-04	$5.59	$5.59	$5.50	$5.55	$5.45	197,900
2021-06-03	$5.60	$5.60	$5.52	$5.56	$5.46	327,531
2021-06-02	$5.56	$5.62	$5.55	$5.62	$5.52	1,318,677
2021-06-01	$5.65	$5.65	$5.48	$5.51	$5.41	458,270
2021-05-28	$5.57	$5.63	$5.57	$5.57	$5.47	65,353
2021-05-27	$5.51	$5.55	$5.50	$5.55	$5.45	242,498
2021-05-26	$5.44	$5.49	$5.44	$5.46	$5.36	232,887
2021-05-25	$5.60	$5.60	$5.45	$5.49	$5.39	195,235
2021-05-24	$5.41	$5.50	$5.41	$5.46	$5.36	242,005
2021-05-21	$5.47	$5.47	$5.39	$5.44	$5.34	186,363
2021-05-20	$5.28	$5.35	$5.28	$5.32	$5.22	93,521
2021-05-19	$5.39	$5.39	$5.31	$5.36	$5.26	166,154
2021-05-18	$5.40	$5.45	$5.39	$5.44	$5.34	104,610
2021-05-17	$5.32	$5.33	$5.27	$5.33	$5.23	130,365
2021-05-14	$5.30	$5.36	$5.28	$5.36	$5.26	148,594
2021-05-13	$5.11	$5.20	$5.11	$5.17	$5.08	193,325
2021-05-12	$5.29	$5.29	$5.16	$5.20	$5.11	197,397
2021-05-11	$5.46	$5.54	$5.42	$5.50	$5.40	115,248
2021-05-10	$5.62	$5.69	$5.57	$5.62	$5.52	147,651
2021-05-07	$5.61	$5.67	$5.59	$5.65	$5.55	174,238
2021-05-06	$5.51	$5.54	$5.46	$5.54	$5.44	163,435
2021-05-05	$5.49	$5.51	$5.43	$5.48	$5.38	1,451,624
2021-05-04	$5.47	$5.48	$5.29	$5.31	$5.21	238,612
2021-05-03	$5.45	$5.54	$5.45	$5.47	$5.37	119,694
2021-04-30	$5.44	$5.46	$5.42	$5.42	$5.32	141,760
2021-04-29	$5.63	$5.67	$5.47	$5.54	$5.44	155,859
2021-04-28	$5.69	$5.75	$5.61	$5.73	$5.63	181,495
2021-04-27	$5.62	$5.70	$5.61	$5.70	$5.60	123,742
2021-04-26	$5.62	$5.65	$5.60	$5.64	$5.54	229,947
2021-04-23	$5.63	$5.71	$5.61	$5.69	$5.58	230,179
2021-04-22	$5.62	$5.66	$5.54	$5.66	$5.56	421,717
2021-04-21	$5.34	$5.54	$5.34	$5.54	$5.44	860,488
2021-04-20	$5.44	$5.44	$5.31	$5.37	$5.27	166,067
2021-04-19	$5.37	$5.41	$5.34	$5.37	$5.27	143,827
2021-04-16	$5.42	$5.42	$5.33	$5.39	$5.29	576,371
2021-04-15	$5.30	$5.30	$5.22	$5.25	$5.16	77,816
2021-04-14	$5.29	$5.31	$5.22	$5.27	$5.18	154,390
2021-04-13	$5.28	$5.36	$5.25	$5.32	$5.22	933,120
2021-04-12	$5.22	$5.26	$5.20	$5.22	$5.12	438,680
2021-04-09	$5.18	$5.30	$5.18	$5.29	$5.19	85,791
2021-04-08	$5.28	$5.28	$5.20	$5.23	$5.14	829,315
2021-04-07	$5.17	$5.20	$5.12	$5.15	$5.06	80,237
2021-04-06	$5.08	$5.15	$5.08	$5.13	$5.04	103,913
2021-04-05	$5.35	$5.35	$5.13	$5.21	$5.12	161,402
2021-04-01	$5.00	$5.11	$5.00	$5.10	$5.01	135,890
2021-03-31	$4.99	$4.99	$4.94	$4.94	$4.85	110,477
2021-03-30	$4.91	$4.98	$4.89	$4.97	$4.88	183,296
2021-03-29	$4.80	$4.88	$4.80	$4.85	$4.76	141,498
2021-03-26	$4.77	$4.81	$4.76	$4.81	$4.72	99,344
2021-03-25	$4.72	$4.76	$4.69	$4.76	$4.67	152,683
2021-03-24	$4.77	$4.80	$4.74	$4.76	$4.67	131,940
2021-03-23	$4.80	$4.82	$4.75	$4.78	$4.69	94,219
2021-03-22	$4.73	$4.76	$4.70	$4.73	$4.64	64,545
2021-03-19	$4.84	$4.84	$4.74	$4.75	$4.66	159,815
2021-03-18	$4.82	$4.89	$4.80	$4.80	$4.71	48,768
2021-03-17	$4.99	$5.00	$4.92	$4.97	$4.88	175,097
2021-03-16	$5.02	$5.05	$4.98	$5.02	$4.93	273,754
2021-03-15	$5.03	$5.09	$5.03	$5.09	$5.00	88,622
2021-03-12	$5.12	$5.14	$5.08	$5.14	$5.05	78,830
2021-03-11	$5.15	$5.19	$5.10	$5.15	$5.06	89,805
2021-03-10	$5.03	$5.09	$5.03	$5.04	$4.95	214,314
2021-03-09	$5.12	$5.14	$4.98	$5.11	$5.02	183,355
2021-03-08	$5.07	$5.13	$5.01	$5.12	$5.03	190,438
2021-03-05	$5.14	$5.14	$5.04	$5.13	$5.04	230,904
2021-03-04	$5.30	$5.30	$5.12	$5.18	$5.09	91,168
2021-03-03	$5.28	$5.30	$5.19	$5.23	$5.14	82,764
2021-03-02	$5.12	$5.12	$5.04	$5.08	$4.99	124,949
2021-03-01	$5.01	$5.07	$4.99	$5.02	$4.93	166,858
2021-02-26	$4.99	$5.00	$4.93	$4.96	$4.87	173,309
2021-02-25	$5.12	$5.12	$4.96	$5.04	$4.95	143,877
2021-02-24	$5.00	$5.04	$4.93	$5.04	$4.95	143,877
2021-02-23	$5.03	$5.04	$4.98	$5.03	$4.94	178,432
2021-02-22	$4.88	$4.89	$4.84	$4.84	$4.75	203,793
2021-02-19	$4.96	$4.96	$4.90	$4.90	$4.81	85,517
2021-02-18	$5.05	$5.05	$4.91	$4.94	$4.85	93,765
2021-02-17	$4.99	$4.99	$4.92	$4.94	$4.85	93,765
2021-02-16	$5.08	$5.08	$5.04	$5.05	$4.96	83,685
2021-02-12	$5.13	$5.16	$5.04	$5.10	$5.01	168,877
2021-02-11	$5.15	$5.27	$5.12	$5.21	$5.11	113,225
2021-02-10	$5.25	$5.25	$5.12	$5.23	$5.14	106,319
2021-02-09	$5.26	$5.27	$5.19	$5.23	$5.14	106,319
2021-02-08	$5.38	$5.38	$5.25	$5.26	$5.17	85,822
2021-02-05	$5.38	$5.38	$5.10	$5.11	$5.02	72,308
2021-02-04	$5.43	$5.44	$5.38	$5.41	$5.31	80,817
2021-02-03	$5.47	$5.51	$5.39	$5.45	$5.35	62,873
2021-02-02	$5.63	$5.63	$5.55	$5.60	$5.50	155,835
2021-02-01	$5.54	$5.58	$5.49	$5.53	$5.43	92,609
2021-01-29	$5.51	$5.51	$5.35	$5.41	$5.31	164,802
2021-01-28	$5.44	$5.44	$5.36	$5.43	$5.33	80,961
2021-01-27	$5.27	$5.35	$5.23	$5.24	$5.15	107,803
2021-01-26	$5.60	$5.60	$5.47	$5.51	$5.41	80,072
2021-01-25	$5.57	$5.58	$5.52	$5.55	$5.45	86,452
2021-01-22	$5.74	$5.84	$5.73	$5.76	$5.66	85,641
2021-01-21	$5.84	$5.90	$5.82	$5.88	$5.77	81,680
2021-01-20	$5.86	$5.94	$5.83	$5.88	$5.77	85,135
2021-01-19	$5.86	$5.88	$5.72	$5.83	$5.73	72,086
2021-01-15	$5.46	$5.49	$5.37	$5.38	$5.28	183,638
2021-01-14	$5.62	$5.67	$5.62	$5.65	$5.55	87,804
2021-01-13	$5.76	$5.76	$5.63	$5.65	$5.55	46,675
2021-01-12	$5.68	$5.75	$5.67	$5.75	$5.65	55,036
2021-01-11	$5.70	$5.77	$5.67	$5.68	$5.58	124,336
2021-01-08	$5.92	$5.94	$5.83	$5.86	$5.75	85,117
2021-01-07	$5.94	$5.94	$5.77	$5.81	$5.71	69,162
2021-01-06	$5.86	$5.97	$5.86	$5.96	$5.85	106,204
2021-01-05	$5.78	$5.84	$5.77	$5.84	$5.73	49,671
2021-01-04	$6.03	$6.03	$5.81	$5.82	$5.72	59,233
2020-12-31	$5.72	$5.73	$5.63	$5.69	$5.59	105,465
2020-12-30	$5.73	$5.78	$5.70	$5.72	$5.62	100,655
2020-12-29	$5.62	$5.72	$5.62	$5.67	$5.57	82,606
2020-12-28	$5.78	$5.78	$5.60	$5.65	$5.55	66,241
2020-12-24	$5.67	$5.67	$5.55	$5.57	$5.47	34,543
2020-12-23	$5.58	$5.58	$5.51	$5.55	$5.45	59,423
2020-12-22	$5.53	$5.55	$5.51	$5.53	$5.43	78,761
2020-12-21	$5.55	$5.64	$5.36	$5.46	$5.36	133,605
2020-12-18	$5.60	$5.78	$5.59	$5.59	$5.49	243,331
2020-12-17	$5.65	$5.68	$5.62	$5.64	$5.53	71,623
2020-12-16	$5.60	$5.60	$5.49	$5.54	$5.44	69,265
2020-12-15	$5.54	$5.61	$5.50	$5.58	$5.48	877,844
2020-12-14	$5.50	$5.55	$5.50	$5.55	$5.45	243,164
2020-12-11	$5.59	$5.60	$5.44	$5.44	$5.34	503,110
2020-12-10	$5.52	$5.63	$5.45	$5.58	$5.48	1,918,219
2020-12-09	$5.34	$5.52	$5.34	$5.50	$5.40	351,918
2020-12-08	$5.87	$5.92	$5.75	$5.75	$5.65	82,286
2020-12-07	$5.84	$5.87	$5.68	$5.68	$5.58	134,835
2020-12-04	$5.85	$5.90	$5.81	$5.88	$5.77	49,184
2020-12-03	$5.81	$5.93	$5.75	$5.88	$5.77	56,185
2020-12-02	$6.00	$6.01	$5.93	$5.95	$5.84	46,624
2020-12-01	$5.96	$6.11	$5.93	$6.10	$5.99	406,640
2020-11-30	$6.18	$6.18	$5.69	$6.10	$5.99	312,151
2020-11-27	$5.88	$5.99	$5.77	$5.98	$5.87	37,560
2020-11-25	$5.71	$6.70	$5.51	$5.65	$5.55	81,709
2020-11-24	$5.59	$5.67	$5.03	$5.50	$5.40	100,344
2020-11-23	$5.56	$5.56	$5.30	$5.47	$5.37	129,933
2020-11-20	$5.56	$5.63	$5.46	$5.56	$5.46	38,639
2020-11-19	$5.65	$5.90	$5.55	$5.81	$5.71	110,473
2020-11-18	$5.40	$5.79	$5.33	$5.79	$5.69	71,659
2020-11-17	$5.03	$5.48	$5.03	$5.43	$5.33	178,392
2020-11-16	$5.09	$5.16	$4.95	$5.00	$4.91	90,825
2020-11-13	$4.89	$4.94	$4.88	$4.91	$4.82	55,774
2020-11-12	$5.02	$5.02	$4.86	$4.86	$4.77	52,514
2020-11-11	$5.01	$5.02	$4.97	$4.98	$4.89	102,543
2020-11-10	$5.08	$5.33	$5.06	$5.32	$5.22	78,305
2020-11-09	$5.07	$5.07	$4.93	$4.98	$4.89	96,050
2020-11-06	$4.68	$4.74	$4.66	$4.73	$4.64	78,563
2020-11-05	$4.55	$4.55	$4.49	$4.53	$4.45	70,574
2020-11-04	$4.28	$4.33	$4.27	$4.29	$4.21	130,596
2020-11-03	$4.34	$4.37	$4.29	$4.31	$4.23	127,474
2020-11-02	$4.39	$4.40	$4.33	$4.37	$4.29	121,215
2020-10-30	$4.46	$4.46	$4.39	$4.40	$4.32	80,046
2020-10-29	$4.47	$4.54	$4.47	$4.54	$4.46	50,297
2020-10-28	$4.48	$4.52	$4.43	$4.46	$4.38	61,888
2020-10-27	$4.72	$4.72	$4.62	$4.62	$4.54	76,660
2020-10-26	$4.72	$4.75	$4.68	$4.69	$4.61	93,478
2020-10-23	$4.79	$4.86	$4.78	$4.85	$4.76	56,952
2020-10-22	$4.71	$4.72	$4.67	$4.69	$4.61	91,727
2020-10-21	$4.66	$4.70	$4.60	$4.60	$4.52	35,600
2020-10-20	$4.72	$4.73	$4.65	$4.66	$4.58	132,898
2020-10-19	$4.78	$4.82	$4.70	$4.78	$4.69	90,674
2020-10-16	$4.78	$4.82	$4.78	$4.78	$4.69	47,253
2020-10-15	$4.68	$4.73	$4.67	$4.72	$4.64	84,246
2020-10-14	$4.81	$4.87	$4.80	$4.80	$4.71	60,143
2020-10-13	$4.79	$4.82	$4.76	$4.77	$4.68	58,449
2020-10-12	$4.84	$4.87	$4.83	$4.86	$4.77	54,786
2020-10-09	$4.80	$4.80	$4.74	$4.74	$4.65	55,709
2020-10-08	$4.77	$4.77	$4.70	$4.72	$4.63	51,621
2020-10-07	$4.82	$4.83	$4.71	$4.71	$4.63	46,232
2020-10-06	$4.85	$4.86	$4.72	$4.77	$4.68	75,474
2020-10-05	$4.85	$4.90	$4.85	$4.87	$4.78	75,479
2020-10-02	$4.77	$4.85	$4.77	$4.83	$4.74	56,823
2020-10-01	$4.92	$4.92	$4.84	$4.86	$4.77	43,719
2020-09-30	$5.02	$5.02	$4.92	$4.95	$4.86	302,514
2020-09-29	$5.10	$5.13	$4.92	$5.00	$4.91	79,929
2020-09-28	$5.09	$5.10	$5.05	$5.09	$5.00	88,344
2020-09-25	$4.91	$5.01	$4.90	$4.97	$4.88	79,205
2020-09-24	$5.06	$5.06	$4.97	$4.98	$4.89	67,816
2020-09-23	$5.07	$5.08	$4.96	$4.96	$4.87	99,966
2020-09-22	$5.13	$5.15	$5.06	$5.12	$5.03	87,796
2020-09-21	$5.18	$5.25	$5.12	$5.25	$5.16	149,077
2020-09-18	$5.35	$5.42	$5.30	$5.35	$5.25	2,676,226
2020-09-17	$5.28	$5.37	$5.27	$5.34	$5.24	183,383
2020-09-16	$5.36	$5.38	$5.31	$5.34	$5.24	206,741
2020-09-15	$5.31	$5.35	$5.29	$5.33	$5.23	53,630
2020-09-14	$5.40	$5.41	$5.36	$5.41	$5.31	57,515
2020-09-11	$5.42	$5.47	$5.38	$5.40	$5.30	35,487
2020-09-10	$5.37	$5.49	$5.30	$5.48	$5.38	112,129
2020-09-09	$5.39	$5.47	$5.39	$5.45	$5.35	36,290
2020-09-08	$5.40	$5.45	$5.35	$5.40	$5.30	47,386
2020-09-04	$5.58	$5.58	$5.47	$5.57	$5.47	47,863
2020-09-03	$5.52	$5.58	$5.48	$5.49	$5.39	26,646
2020-09-02	$5.59	$5.61	$5.53	$5.60	$5.49	27,724
2020-09-01	$5.53	$5.59	$5.51	$5.55	$5.45	37,302
2020-08-31	$5.51	$5.57	$5.51	$5.52	$5.42	56,565
2020-08-28	$5.59	$5.61	$5.55	$5.61	$5.51	50,379
2020-08-27	$5.68	$5.69	$5.53	$5.57	$5.46	107,479
2020-08-26	$5.68	$5.70	$5.67	$5.70	$5.59	41,973
2020-08-25	$5.64	$5.66	$5.60	$5.63	$5.53	43,230
2020-08-24	$5.66	$5.74	$5.64	$5.66	$5.55	60,080
2020-08-21	$5.57	$5.62	$5.56	$5.60	$5.49	34,683
2020-08-20	$5.56	$5.61	$5.53	$5.59	$5.49	63,310
2020-08-19	$5.70	$5.73	$5.63	$5.67	$5.57	60,284
2020-08-18	$5.67	$5.67	$5.61	$5.62	$5.52	82,270
2020-08-17	$5.69	$5.71	$5.65	$5.65	$5.55	46,151
2020-08-14	$5.61	$5.65	$5.56	$5.56	$5.46	43,082
2020-08-13	$5.60	$5.67	$5.60	$5.65	$5.55	30,094
2020-08-12	$5.56	$5.66	$5.54	$5.66	$5.56	81,881
2020-08-11	$5.47	$5.50	$5.40	$5.40	$5.30	61,140
2020-08-10	$5.46	$5.47	$5.40	$5.45	$5.35	82,806
2020-08-07	$5.56	$5.56	$5.49	$5.50	$5.40	52,066
2020-08-06	$5.57	$5.59	$5.53	$5.56	$5.46	44,448
2020-08-05	$5.69	$5.69	$5.59	$5.59	$5.49	110,541
2020-08-04	$5.56	$5.56	$5.51	$5.55	$5.45	38,188
2020-08-03	$5.58	$5.65	$5.58	$5.60	$5.50	28,232
2020-07-31	$5.68	$5.68	$5.47	$5.49	$5.39	68,712
2020-07-30	$5.62	$5.68	$5.57	$5.67	$5.57	53,327
2020-07-29	$5.66	$5.70	$5.64	$5.66	$5.56	47,087
2020-07-28	$5.67	$5.71	$5.65	$5.69	$5.59	38,184
2020-07-27	$5.68	$5.73	$5.66	$5.67	$5.57	41,123
2020-07-24	$5.71	$5.71	$5.65	$5.65	$5.55	58,685
2020-07-23	$5.69	$5.78	$5.69	$5.73	$5.63	28,033
2020-07-22	$5.66	$5.70	$5.64	$5.65	$5.55	41,594
2020-07-21	$5.64	$5.69	$5.59	$5.67	$5.57	43,220
2020-07-20	$5.60	$5.65	$5.59	$5.62	$5.52	43,742
2020-07-17	$5.56	$5.60	$5.56	$5.57	$5.47	161,235
2020-07-16	$5.51	$5.61	$5.48	$5.57	$5.47	105,032
2020-07-15	$5.33	$5.39	$5.30	$5.31	$5.21	76,794
2020-07-14	$5.00	$5.16	$5.00	$5.13	$5.04	43,866
2020-07-13	$4.94	$5.03	$4.94	$4.95	$4.86	54,058
2020-07-10	$4.88	$4.97	$4.87	$4.92	$4.83	55,293
2020-07-09	$4.81	$4.81	$4.68	$4.71	$4.63	40,168
2020-07-08	$4.78	$4.84	$4.78	$4.83	$4.74	123,730
2020-07-07	$4.80	$4.80	$4.71	$4.71	$4.63	58,100
2020-07-06	$4.73	$4.77	$4.72	$4.72	$4.64	40,915
2020-07-02	$4.56	$4.67	$4.56	$4.64	$4.56	64,413
2020-07-01	$4.53	$4.55	$4.43	$4.52	$4.44	136,783
2020-06-30	$4.63	$4.63	$4.55	$4.60	$4.52	109,144
2020-06-29	$4.67	$4.67	$4.60	$4.64	$4.56	71,768
2020-06-26	$4.67	$4.72	$4.60	$4.61	$4.53	607,160
2020-06-25	$4.62	$4.71	$4.61	$4.71	$4.63	2,114,213
2020-06-24	$4.72	$4.76	$4.60	$4.67	$4.59	34,575
2020-06-23	$4.80	$4.84	$4.76	$4.79	$4.70	60,630
2020-06-22	$4.73	$4.77	$4.66	$4.73	$4.64	77,638
2020-06-19	$4.77	$4.78	$4.65	$4.68	$4.60	121,205
2020-06-18	$4.73	$4.76	$4.71	$4.75	$4.66	112,083
2020-06-17	$4.82	$4.82	$4.76	$4.76	$4.67	82,193
2020-06-16	$4.74	$4.82	$4.65	$4.68	$4.60	95,474
2020-06-15	$4.60	$4.76	$4.56	$4.76	$4.67	1,898,687
2020-06-12	$4.69	$4.70	$4.54	$4.58	$4.50	197,377
2020-06-11	$4.70	$4.75	$4.56	$4.60	$4.52	79,982
2020-06-10	$4.87	$4.89	$4.80	$4.81	$4.72	198,242
2020-06-09	$4.78	$4.84	$4.76	$4.82	$4.73	1,311,497
2020-06-08	$4.78	$4.83	$4.75	$4.79	$4.70	62,314
2020-06-05	$4.92	$4.93	$4.88	$4.91	$4.82	727,390
2020-06-04	$4.74	$4.85	$4.68	$4.81	$4.72	101,500
2020-06-03	$4.55	$4.67	$4.55	$4.62	$4.54	90,677
2020-06-02	$4.46	$4.47	$4.36	$4.45	$4.37	110,563
2020-06-01	$4.29	$4.33	$4.26	$4.31	$4.23	79,774
2020-05-29	$4.25	$4.25	$4.11	$4.17	$4.09	315,941
2020-05-28	$4.28	$4.32	$4.26	$4.26	$4.18	113,501
2020-05-27	$4.29	$4.30	$4.22	$4.29	$4.21	89,976
2020-05-26	$4.22	$4.31	$4.20	$4.27	$4.19	228,528
2020-05-22	$4.25	$4.25	$4.21	$4.23	$4.15	101,448
2020-05-21	$4.19	$4.19	$4.11	$4.15	$4.08	166,678
2020-05-20	$4.13	$4.23	$4.13	$4.13	$4.06	156,986
2020-05-19	$4.06	$4.16	$4.05	$4.11	$4.04	117,718
2020-05-18	$4.23	$4.43	$4.23	$4.40	$4.32	196,998
2020-05-15	$4.15	$4.16	$4.07	$4.10	$4.03	80,255
2020-05-14	$4.15	$4.15	$4.04	$4.13	$4.06	191,576
2020-05-13	$4.21	$4.25	$4.15	$4.17	$4.09	71,742
2020-05-12	$4.14	$4.19	$4.12	$4.12	$4.05	238,615
2020-05-11	$3.87	$3.98	$3.83	$3.86	$3.79	155,035
2020-05-08	$3.85	$3.97	$3.84	$3.91	$3.84	123,175
2020-05-07	$3.77	$3.81	$3.70	$3.80	$3.73	559,398
2020-05-06	$3.97	$3.99	$3.80	$3.81	$3.74	85,556
2020-05-05	$4.04	$4.13	$4.00	$4.04	$3.97	76,789
2020-05-04	$3.98	$4.07	$3.97	$4.00	$3.93	193,819
2020-05-01	$4.15	$4.15	$3.90	$3.90	$3.83	100,345
2020-04-30	$4.06	$4.09	$4.00	$4.04	$3.97	196,575
2020-04-29	$4.11	$4.16	$4.11	$4.12	$4.05	70,546
2020-04-28	$4.10	$4.14	$4.04	$4.05	$3.98	128,519
2020-04-27	$4.12	$4.17	$4.08	$4.12	$4.05	211,952
2020-04-24	$4.08	$4.17	$4.08	$4.15	$4.08	73,846
2020-04-23	$4.21	$4.27	$4.09	$4.09	$4.02	193,619
2020-04-22	$4.27	$4.28	$4.19	$4.24	$4.16	111,808
2020-04-21	$4.22	$4.37	$4.20	$4.28	$4.20	300,475
2020-04-20	$4.27	$4.33	$4.27	$4.29	$4.21	218,896
2020-04-17	$4.28	$4.30	$4.19	$4.29	$4.21	166,495
2020-04-16	$4.02	$4.05	$3.97	$3.98	$3.91	222,664
2020-04-15	$4.03	$4.04	$3.94	$3.99	$3.92	162,860
2020-04-14	$4.24	$4.29	$4.17	$4.22	$4.14	229,879
2020-04-13	$4.22	$4.29	$4.11	$4.22	$4.14	159,833
2020-04-09	$4.25	$4.26	$4.18	$4.23	$4.15	273,344
2020-04-08	$4.23	$4.26	$4.17	$4.24	$4.16	526,254
2020-04-07	$4.17	$4.28	$4.12	$4.23	$4.15	344,240
2020-04-06	$3.94	$4.03	$3.94	$4.01	$3.94	486,366
2020-04-03	$3.89	$4.22	$3.82	$3.89	$3.82	314,923
2020-04-02	$3.99	$4.03	$3.90	$3.98	$3.91	154,641
2020-04-01	$4.03	$4.14	$3.94	$3.97	$3.90	73,393
2020-03-31	$4.17	$4.20	$4.05	$4.11	$4.04	174,025
2020-03-30	$4.13	$4.13	$4.01	$4.11	$4.04	260,633
2020-03-27	$4.06	$4.24	$4.03	$4.21	$4.13	164,974
2020-03-26	$4.20	$4.25	$4.12	$4.16	$4.09	172,594
2020-03-25	$4.10	$4.35	$4.09	$4.22	$4.14	146,668
2020-03-24	$3.78	$4.02	$3.70	$3.91	$3.84	424,734
2020-03-23	$3.63	$3.66	$3.51	$3.58	$3.52	291,741
2020-03-20	$3.88	$3.93	$3.67	$3.68	$3.61	614,846
2020-03-19	$3.53	$3.85	$3.53	$3.77	$3.70	290,802
2020-03-18	$3.42	$3.58	$3.18	$3.41	$3.35	254,725
2020-03-17	$3.73	$4.00	$3.66	$3.87	$3.80	343,588
2020-03-16	$3.74	$4.13	$3.67	$3.98	$3.91	295,662
2020-03-13	$4.39	$4.39	$4.08	$4.36	$4.28	225,578
2020-03-12	$4.28	$4.28	$4.12	$4.20	$4.12	215,187
2020-03-11	$4.78	$4.79	$4.57	$4.60	$4.52	223,714
2020-03-10	$4.93	$4.97	$4.78	$4.93	$4.84	185,040
2020-03-09	$4.80	$4.96	$4.74	$4.79	$4.70	164,078
2020-03-06	$4.84	$4.96	$4.84	$4.95	$4.86	160,187
2020-03-05	$5.06	$5.10	$5.01	$5.03	$4.94	168,186
2020-03-04	$5.11	$5.16	$5.04	$5.12	$5.03	313,161
2020-03-03	$5.09	$5.16	$5.07	$5.08	$4.99	170,816
2020-03-02	$4.93	$5.04	$4.92	$5.03	$4.94	149,069
2020-02-28	$4.79	$4.90	$4.78	$4.85	$4.76	141,391
2020-02-27	$4.98	$5.02	$4.94	$4.99	$4.90	113,486
2020-02-26	$4.95	$5.01	$4.93	$4.99	$4.90	126,147
2020-02-25	$4.90	$4.92	$4.86	$4.88	$4.79	186,166
2020-02-24	$4.92	$4.96	$4.85	$4.90	$4.81	121,173
2020-02-21	$5.09	$5.17	$5.05	$5.15	$5.06	66,388
2020-02-20	$5.01	$5.05	$4.99	$5.04	$4.95	56,779
2020-02-19	$5.16	$5.16	$5.07	$5.13	$5.04	130,224
2020-02-18	$5.14	$5.33	$5.13	$5.27	$5.18	81,939
2020-02-14	$5.24	$5.31	$5.21	$5.29	$5.19	31,723
2020-02-13	$5.29	$5.33	$5.27	$5.31	$5.21	104,850
2020-02-12	$5.17	$5.24	$5.16	$5.24	$5.15	91,491
2020-02-11	$5.05	$5.17	$5.05	$5.17	$5.08	28,600
2020-02-10	$5.09	$5.12	$5.05	$5.11	$5.02	83,899
2020-02-07	$5.12	$5.16	$5.10	$5.16	$5.07	46,159
2020-02-06	$5.18	$5.28	$5.17	$5.20	$5.11	49,038
2020-02-05	$5.22	$5.29	$5.17	$5.21	$5.12	37,504
2020-02-04	$5.18	$5.25	$5.15	$5.21	$5.12	19,289
2020-02-03	$5.24	$5.28	$5.22	$5.26	$5.17	70,194
2020-01-31	$5.26	$5.31	$5.24	$5.27	$5.18	3,863,103
2020-01-30	$5.19	$5.28	$5.19	$5.28	$5.18	618,667
2020-01-29	$5.20	$5.27	$5.19	$5.25	$5.16	82,307
2020-01-28	$5.07	$5.11	$5.07	$5.11	$5.02	27,770
2020-01-27	$5.03	$5.14	$5.03	$5.13	$5.04	250,716
2020-01-24	$5.15	$5.18	$5.11	$5.16	$5.07	4,645,859
2020-01-23	$5.05	$5.14	$5.05	$5.14	$5.05	4,378,615
2020-01-22	$5.09	$5.12	$5.06	$5.07	$4.98	668,196
2020-01-21	$4.98	$5.24	$4.98	$5.24	$5.15	7,331
2020-01-17	$5.00	$5.03	$4.97	$5.00	$4.91	11,936
2020-01-16	$4.96	$4.99	$4.95	$4.98	$4.89	15,656
2020-01-15	$4.89	$4.92	$4.88	$4.92	$4.83	4,286
2020-01-14	$4.85	$4.91	$4.83	$4.87	$4.78	38,242
2020-01-13	$4.79	$4.85	$4.79	$4.85	$4.76	5,519
2020-01-10	$4.77	$4.79	$4.73	$4.79	$4.70	8,251
2020-01-09	$4.77	$4.80	$4.77	$4.80	$4.71	5,755
2020-01-08	$4.75	$4.85	$4.75	$4.81	$4.72	6,369
2020-01-07	$4.66	$4.72	$4.66	$4.72	$4.64	13,511
2020-01-06	$4.68	$4.72	$4.65	$4.71	$4.63	14,304
2020-01-03	$4.69	$4.74	$4.69	$4.74	$4.65	29,582
2020-01-02	$4.72	$4.76	$4.72	$4.76	$4.67	17,310
2019-12-31	$4.70	$4.80	$4.66	$4.69	$4.61	3,235
2019-12-30	$4.73	$4.73	$4.70	$4.72	$4.64	2,435
2019-12-27	$4.73	$4.73	$4.71	$4.72	$4.64	6,599
2019-12-26	$4.67	$4.75	$4.67	$4.68	$4.60	4,537
2019-12-24	$4.70	$4.72	$4.67	$4.72	$4.64	2,870
2019-12-23	$4.68	$4.72	$4.64	$4.68	$4.60	4,081
2019-12-20	$4.68	$4.70	$4.66	$4.70	$4.62	13,067
2019-12-19	$4.64	$4.68	$4.60	$4.64	$4.56	8,818
2019-12-18	$4.63	$4.67	$4.60	$4.60	$4.52	3,304
2019-12-17	$4.68	$4.68	$4.63	$4.68	$4.60	4,866
2019-12-16	$4.65	$4.69	$4.64	$4.64	$4.56	7,378
2019-12-13	$4.59	$4.59	$4.57	$4.59	$4.51	16,943
2019-12-12	$4.58	$4.62	$4.55	$4.59	$4.51	20,990
2019-12-11	$4.50	$4.53	$4.49	$4.53	$4.45	24,140
2019-12-10	$4.50	$4.56	$4.50	$4.50	$4.42	16,759
2019-12-09	$4.42	$4.47	$4.42	$4.45	$4.37	2,588
2019-12-06	$4.43	$4.47	$4.43	$4.43	$4.35	1,158
2019-12-05	$4.49	$4.53	$4.48	$4.51	$4.43	8,590
2019-12-04	$4.39	$4.41	$4.37	$4.41	$4.33	9,870
2019-12-03	$4.35	$4.38	$4.32	$4.32	$4.24	6,245
2019-12-02	$4.32	$4.34	$4.29	$4.29	$4.21	5,923
2019-11-29	$4.35	$4.35	$4.32	$4.32	$4.24	2,387
2019-11-27	$4.23	$4.27	$4.19	$4.24	$4.16	5,355
2019-11-26	$4.23	$4.30	$4.23	$4.30	$4.22	20,860
2019-11-25	$4.30	$4.34	$4.26	$4.26	$4.18	2,409
2019-11-22	$4.33	$4.35	$4.33	$4.35	$4.27	2,138
2019-11-21	$4.35	$4.37	$4.34	$4.37	$4.29	6,340
2019-11-20	$4.28	$4.34	$4.28	$4.33	$4.25	5,821
2019-11-19	$4.26	$4.28	$4.20	$4.24	$4.16	11,757
2019-11-18	$4.21	$4.29	$4.20	$4.29	$4.21	10,619
2019-11-15	$4.14	$4.20	$4.14	$4.16	$4.09	4,068
2019-11-14	$4.05	$4.11	$4.03	$4.11	$4.04	33,055
2019-11-13	$4.08	$4.08	$4.04	$4.04	$3.97	6,797
2019-11-12	$4.13	$4.14	$4.08	$4.11	$4.04	7,395
2019-11-11	$4.22	$4.24	$4.20	$4.20	$4.12	3,571
2019-11-08	$4.19	$4.24	$4.18	$4.21	$4.13	6,249
2019-11-07	$4.18	$4.22	$4.17	$4.17	$4.09	14,453
2019-11-06	$4.26	$4.26	$4.17	$4.17	$4.09	6,657
2019-11-05	$4.22	$4.23	$4.21	$4.23	$4.15	3,223
2019-11-04	$4.33	$4.33	$4.31	$4.33	$4.25	60,180
2019-11-01	$4.29	$4.30	$4.25	$4.25	$4.17	11,313
2019-10-31	$4.26	$4.29	$4.26	$4.29	$4.21	45,571
2019-10-30	$4.26	$4.30	$4.23	$4.30	$4.22	15,783
2019-10-29	$4.18	$4.25	$4.16	$4.25	$4.17	14,834
2019-10-28	$4.18	$4.27	$4.18	$4.24	$4.16	7,432
2019-10-25	$4.15	$4.17	$4.13	$4.17	$4.09	6,453
2019-10-24	$4.07	$4.12	$4.04	$4.08	$4.01	12,511
2019-10-23	$4.07	$4.10	$4.07	$4.10	$4.03	15,583
2019-10-22	$4.10	$4.14	$4.06	$4.09	$4.02	24,440
2019-10-21	$4.13	$4.15	$4.11	$4.15	$4.08	51,884
2019-10-18	$4.17	$4.22	$4.15	$4.22	$4.14	35,902
2019-10-17	$4.26	$4.26	$4.22	$4.24	$4.16	21,226
2019-10-16	$4.20	$4.24	$4.20	$4.23	$4.15	4,139
2019-10-15	$4.14	$4.16	$4.10	$4.14	$4.07	18,622
2019-10-14	$4.11	$4.16	$4.11	$4.16	$4.09	2,416
2019-10-11	$4.13	$4.15	$4.13	$4.13	$4.06	18,432
2019-10-10	$4.03	$4.09	$4.03	$4.09	$4.02	96,886
2019-10-09	$4.03	$4.06	$4.03	$4.03	$3.96	31,193
2019-10-08	$4.00	$4.03	$3.98	$4.02	$3.95	22,536
2019-10-07	$4.09	$4.10	$4.04	$4.04	$3.97	11,870
2019-10-04	$4.02	$4.05	$4.02	$4.05	$3.98	11,157
2019-10-03	$3.99	$4.04	$3.94	$4.02	$3.95	11,447
2019-10-02	$4.06	$4.06	$3.98	$4.03	$3.96	12,798
2019-10-01	$4.04	$4.08	$4.01	$4.04	$3.97	45,251
2019-09-30	$4.01	$4.12	$4.01	$4.07	$4.00	49,710
2019-09-27	$4.03	$4.03	$3.97	$3.98	$3.91	452,318
2019-09-26	$4.03	$4.03	$3.95	$3.95	$3.88	2,017,751
2019-09-25	$4.09	$4.09	$4.03	$4.07	$4.00	25,057
2019-09-24	$4.12	$4.19	$4.11	$4.19	$4.11	31,782
2019-09-23	$4.12	$4.15	$4.09	$4.13	$4.06	78,959
2019-09-20	$4.17	$4.17	$4.10	$4.10	$4.03	21,232
2019-09-19	$4.15	$4.21	$4.12	$4.16	$4.09	15,597
2019-09-18	$4.16	$4.18	$4.10	$4.13	$4.06	8,096
2019-09-17	$4.14	$4.18	$4.08	$4.14	$4.07	12,267
2019-09-16	$4.18	$4.18	$4.09	$4.09	$4.02	27,262
2019-09-13	$4.19	$4.19	$4.15	$4.15	$4.08	193,630
2019-09-12	$4.11	$4.16	$4.06	$4.08	$4.01	407,025
2019-09-11	$4.25	$4.27	$4.10	$4.14	$4.07	33,287
2019-09-10	$4.21	$4.25	$4.20	$4.20	$4.12	4,888
2019-09-09	$4.32	$4.32	$4.27	$4.30	$4.22	5,043
2019-09-06	$4.34	$4.34	$4.29	$4.29	$4.21	7,264
2019-09-05	$4.28	$4.29	$4.25	$4.25	$4.17	8,770
2019-09-04	$4.25	$4.27	$4.21	$4.25	$4.17	41,878
2019-09-03	$4.18	$4.18	$4.14	$4.15	$4.08	40,679
2019-08-30	$4.23	$4.25	$4.20	$4.22	$4.14	12,878
2019-08-29	$4.18	$4.20	$4.15	$4.20	$4.12	10,205
2019-08-28	$4.13	$4.15	$4.12	$4.15	$4.08	35,300
2019-08-27	$4.24	$4.24	$4.19	$4.19	$4.11	30,153
2019-08-26	$4.25	$4.25	$4.22	$4.23	$4.15	6,917
2019-08-23	$4.20	$4.23	$4.20	$4.23	$4.15	1,722
2019-08-22	$4.28	$4.29	$4.26	$4.28	$4.20	8,345
2019-08-21	$4.33	$4.35	$4.33	$4.34	$4.26	81,655
2019-08-20	$4.20	$4.25	$4.20	$4.24	$4.16	33,956
2019-08-19	$4.20	$4.22	$4.18	$4.18	$4.10	22,830
2019-08-16	$4.15	$4.21	$4.15	$4.20	$4.12	13,009
2019-08-15	$4.14	$4.14	$4.08	$4.10	$4.03	43,528
2019-08-14	$4.17	$4.17	$4.14	$4.14	$4.07	23,584
2019-08-13	$4.18	$4.23	$4.18	$4.22	$4.14	26,611
2019-08-12	$4.20	$4.25	$4.18	$4.20	$4.12	5,375
2019-08-09	$4.24	$4.27	$4.18	$4.23	$4.15	56,415
2019-08-08	$4.27	$4.30	$4.25	$4.29	$4.21	11,930
2019-08-07	$4.26	$4.27	$4.22	$4.27	$4.19	30,074
2019-08-06	$4.20	$4.24	$4.16	$4.19	$4.11	33,254
2019-08-05	$4.20	$4.22	$4.17	$4.21	$4.13	14,943
2019-08-02	$4.27	$4.28	$4.24	$4.24	$4.16	21,924
2019-08-01	$4.27	$4.29	$4.21	$4.26	$4.18	32,044
2019-07-31	$4.30	$4.31	$4.22	$4.27	$4.19	29,123
2019-07-30	$4.29	$4.30	$4.27	$4.29	$4.21	34,551
2019-07-29	$4.29	$4.34	$4.29	$4.32	$4.24	20,260
2019-07-26	$4.33	$4.34	$4.30	$4.31	$4.23	13,397
2019-07-25	$4.23	$4.25	$4.21	$4.21	$4.13	46,661
2019-07-24	$4.13	$4.19	$4.13	$4.16	$4.09	97,414
2019-07-23	$4.13	$4.13	$4.09	$4.11	$4.04	18,168
2019-07-22	$4.13	$4.16	$4.13	$4.16	$4.09	8,462
2019-07-19	$4.19	$4.20	$4.16	$4.16	$4.09	8,156
2019-07-18	$4.16	$4.18	$4.12	$4.14	$4.07	33,874
2019-07-17	$4.21	$4.22	$4.17	$4.20	$4.12	8,753
2019-07-16	$4.19	$4.23	$4.18	$4.18	$4.10	27,829
2019-07-15	$4.19	$4.22	$4.15	$4.20	$4.12	8,981
2019-07-12	$4.24	$4.25	$4.14	$4.25	$4.17	10,723
2019-07-11	$4.63	$4.63	$4.16	$4.19	$4.11	20,950
2019-07-10	$4.65	$4.75	$4.60	$4.70	$4.02	46,337
2019-07-09	$4.62	$4.70	$4.61	$4.69	$4.01	110,914
2019-07-08	$4.63	$4.65	$4.60	$4.63	$3.96	24,327
2019-07-05	$4.58	$4.60	$4.53	$4.59	$3.92	21,558
2019-07-03	$4.67	$4.67	$4.63	$4.64	$3.97	21,205
2019-07-02	$4.63	$4.67	$4.63	$4.65	$3.97	2,272
2019-07-01	$4.65	$4.65	$4.60	$4.61	$3.94	8,080
2019-06-28	$4.53	$4.59	$4.53	$4.59	$3.92	27,942
2019-06-27	$4.63	$4.65	$4.63	$4.63	$3.96	27,766
2019-06-26	$4.73	$4.81	$4.73	$4.75	$4.06	369,649
2019-06-25	$4.78	$4.79	$4.67	$4.71	$4.03	802,854
2019-06-24	$4.73	$4.77	$4.72	$4.77	$4.08	49,228
2019-06-21	$4.68	$4.70	$4.63	$4.67	$3.99	2,122
2019-06-20	$4.70	$4.71	$4.68	$4.71	$4.03	38,587
2019-06-19	$4.65	$4.70	$4.64	$4.68	$4.00	28,640
2019-06-18	$4.69	$4.69	$4.65	$4.65	$3.97	17,799
2019-06-17	$4.64	$4.66	$4.61	$4.65	$3.97	19,958
2019-06-14	$4.65	$4.65	$4.56	$4.63	$3.96	5,656
2019-06-13	$4.67	$4.68	$4.64	$4.67	$3.99	7,854
2019-06-12	$4.66	$4.70	$4.66	$4.69	$4.01	19,768
2019-06-11	$4.70	$4.70	$4.65	$4.70	$4.02	3,625
2019-06-10	$4.72	$4.73	$4.68	$4.72	$4.03	2,202
2019-06-07	$4.72	$4.72	$4.65	$4.65	$3.97	1,870
2019-06-06	$4.66	$4.66	$4.60	$4.60	$3.93	1,795
2019-06-05	$4.57	$4.58	$4.55	$4.55	$3.89	2,000
2019-06-04	$4.57	$4.58	$4.52	$4.58	$3.91	4,190
2019-06-03	$4.45	$4.52	$4.45	$4.52	$3.86	5,087
2019-05-31	$4.52	$4.56	$4.49	$4.56	$3.90	27,042
2019-05-30	$4.48	$4.51	$4.46	$4.46	$3.81	4,060
2019-05-29	$4.45	$4.50	$4.45	$4.50	$3.85	14,128
2019-05-28	$4.47	$4.49	$4.44	$4.44	$3.79	1,156,265
2019-05-24	$4.45	$4.45	$4.37	$4.38	$3.74	9,639
2019-05-23	$4.35	$4.40	$4.33	$4.33	$3.70	2,193
2019-05-22	$4.36	$4.38	$4.35	$4.36	$3.73	10,244
2019-05-21	$4.35	$4.35	$4.35	$4.35	$3.72	296
2019-05-20	$4.33	$4.33	$4.27	$4.33	$3.70	9,614
2019-05-17	$4.37	$4.37	$4.30	$4.30	$3.67	16,096
2019-05-16	$4.28	$4.35	$4.28	$4.31	$3.68	5,847
2019-05-15	$4.33	$4.33	$4.21	$4.32	$3.69	6,613
2019-05-14	$4.24	$4.27	$4.20	$4.27	$3.65	1,827
2019-05-13	$4.21	$4.23	$4.15	$4.16	$3.56	4,020
2019-05-10	$4.25	$4.35	$4.25	$4.32	$3.69	7,135
2019-05-09	$4.32	$4.41	$4.32	$4.35	$3.72	4,571
2019-05-08	$4.39	$4.44	$4.36	$4.36	$3.73	2,743
2019-05-07	$4.33	$4.34	$4.30	$4.33	$3.70	9,039
2019-05-06	$4.25	$4.30	$4.25	$4.25	$3.63	13,684
2019-05-03	$4.31	$4.33	$4.25	$4.33	$3.70	48,460
2019-05-02	$4.34	$4.36	$4.30	$4.33	$3.70	11,971
2019-05-01	$4.32	$4.40	$4.31	$4.31	$3.68	8,528
2019-04-30	$4.32	$4.36	$4.32	$4.32	$3.69	3,939
2019-04-29	$4.39	$4.43	$4.38	$4.38	$3.74	6,904
2019-04-26	$4.37	$4.41	$4.35	$4.35	$3.72	23,145
2019-04-25	$4.39	$4.44	$4.34	$4.34	$3.71	32,110
2019-04-24	$4.40	$4.45	$4.40	$4.43	$3.79	7,694
2019-04-23	$4.56	$4.56	$4.50	$4.53	$3.87	17,085
2019-04-22	$4.58	$4.58	$4.46	$4.46	$3.81	1,527
2019-04-18	$4.48	$4.54	$4.47	$4.54	$3.88	4,909
2019-04-17	$4.57	$4.57	$4.50	$4.56	$3.90	4,950
2019-04-16	$4.56	$4.56	$4.52	$4.52	$3.86	4,842
2019-04-15	$4.56	$4.56	$4.50	$4.50	$3.85	1,456
2019-04-12	$4.53	$4.56	$4.51	$4.51	$3.85	20,632
2019-04-11	$4.41	$4.44	$4.40	$4.40	$3.76	2,816
2019-04-10	$4.39	$4.45	$4.39	$4.45	$3.80	5,182
2019-04-09	$4.40	$4.40	$4.36	$4.36	$3.73	3,550
2019-04-08	$4.41	$4.45	$4.41	$4.41	$3.77	3,396
2019-04-05	$4.44	$4.45	$4.40	$4.45	$3.80	6,462
2019-04-04	$4.45	$4.47	$4.40	$4.40	$3.76	2,482
2019-04-03	$4.49	$4.51	$4.45	$4.51	$3.85	17,195
2019-04-02	$4.45	$4.45	$4.41	$4.41	$3.77	2,004
2019-04-01	$4.36	$4.37	$4.35	$4.37	$3.73	40,747
2019-03-29	$4.25	$4.30	$4.25	$4.30	$3.67	2,182
2019-03-28	$4.25	$4.25	$4.22	$4.22	$3.61	5,596
2019-03-27	$4.26	$4.30	$4.24	$4.30	$3.67	18,887
2019-03-26	$4.25	$4.27	$4.25	$4.25	$3.63	25,919
2019-03-25	$4.20	$4.24	$4.20	$4.21	$3.60	13,043
2019-03-22	$4.35	$4.35	$4.25	$4.25	$3.63	3,812
2019-03-21	$4.41	$4.41	$4.36	$4.38	$3.74	4,719
2019-03-20	$4.41	$4.46	$4.36	$4.46	$3.81	7,830
2019-03-19	$4.40	$4.42	$4.38	$4.38	$3.74	10,248
2019-03-18	$4.35	$4.38	$4.35	$4.38	$3.74	18,618
2019-03-15	$4.25	$4.30	$4.25	$4.25	$3.63	2,730
2019-03-14	$4.30	$4.30	$4.21	$4.21	$3.60	20,737
2019-03-13	$4.20	$4.24	$4.18	$4.24	$3.62	6,756
2019-03-12	$4.18	$4.22	$4.15	$4.16	$3.56	5,590
2019-03-11	$4.16	$4.23	$4.16	$4.23	$3.61	10,330
2019-03-08	$4.11	$4.18	$4.11	$4.15	$3.55	19,675
2019-03-07	$4.20	$4.27	$4.16	$4.16	$3.56	22,270
2019-03-06	$4.20	$4.28	$4.15	$4.22	$3.61	38,270
2019-03-05	$4.23	$4.33	$4.23	$4.23	$3.61	3,723
2019-03-04	$4.26	$4.33	$4.25	$4.25	$3.63	4,346
2019-03-01	$4.33	$4.33	$4.26	$4.26	$3.64	10,374
2019-02-28	$4.25	$4.32	$4.25	$4.25	$3.63	48,191
2019-02-27	$4.22	$4.30	$4.22	$4.25	$3.63	20,926
2019-02-26	$4.19	$4.26	$4.19	$4.21	$3.60	9,315
2019-02-25	$4.22	$4.25	$4.21	$4.25	$3.63	1,765
2019-02-22	$4.29	$4.29	$4.21	$4.21	$3.60	17,225
2019-02-21	$4.29	$4.31	$4.21	$4.21	$3.60	10,720
2019-02-20	$4.24	$4.30	$4.24	$4.30	$3.67	32,295
2019-02-19	$4.17	$4.26	$4.17	$4.26	$3.64	4,276
2019-02-15	$4.25	$4.28	$4.17	$4.28	$3.66	25,610
2019-02-14	$4.09	$4.19	$4.09	$4.11	$3.51	23,179
2019-02-13	$4.14	$4.21	$4.10	$4.20	$3.59	9,629
2019-02-12	$4.05	$4.09	$4.05	$4.05	$3.46	31,391
2019-02-11	$4.13	$4.13	$4.07	$4.07	$3.48	21,001
2019-02-08	$4.25	$4.25	$4.15	$4.16	$3.56	7,109
2019-02-07	$4.19	$4.20	$4.18	$4.18	$3.57	29,366
2019-02-06	$4.30	$4.30	$4.21	$4.27	$3.65	23,301
2019-02-05	$4.04	$4.15	$4.04	$4.14	$3.54	10,136
2019-02-04	$3.95	$4.02	$3.95	$3.99	$3.41	32,250
2019-02-01	$4.08	$4.08	$3.98	$3.98	$3.40	11,378
2019-01-31	$4.00	$4.04	$3.97	$4.02	$3.44	8,711
2019-01-30	$4.00	$4.12	$4.00	$4.09	$3.50	413,395
2019-01-29	$4.10	$4.10	$4.02	$4.04	$3.45	1,085,818
2019-01-28	$4.00	$4.04	$3.99	$4.02	$3.44	3,253,991
2019-01-25	$3.93	$4.16	$3.93	$4.16	$3.56	164,658
2019-01-24	$3.84	$3.89	$3.84	$3.89	$3.32	1,350
2019-01-23	$3.94	$3.94	$3.94	$3.94	$3.37	302
2019-01-22	$3.95	$3.95	$3.85	$3.89	$3.32	3,008
2019-01-18	$3.91	$3.91	$3.80	$3.80	$3.25	11,344
2019-01-17	$3.98	$3.98	$3.98	$3.98	$3.40	270
2019-01-16	$4.09	$4.09	$4.09	$4.09	$3.50	251
2019-01-15	$4.02	$4.02	$4.02	$4.02	$3.44	125
2019-01-14	$3.98	$3.98	$3.98	$3.98	$3.40	0
2019-01-11	$4.02	$4.02	$3.98	$3.98	$3.40	830
2019-01-10	$4.01	$4.01	$3.91	$3.91	$3.34	252
2019-01-09	$4.04	$4.04	$4.04	$4.04	$3.45	500
2019-01-08	$3.95	$3.95	$3.95	$3.95	$3.38	0
2019-01-07	$3.95	$3.95	$3.95	$3.95	$3.38	0
2019-01-04	$3.95	$3.95	$3.95	$3.95	$3.38	166
2019-01-03	$3.90	$3.90	$3.90	$3.90	$3.33	390
2019-01-02	$4.03	$4.03	$3.94	$3.94	$3.37	677
2018-12-31	$4.10	$4.10	$4.03	$4.03	$3.44	346
2018-12-28	$3.96	$3.96	$3.96	$3.96	$3.38	427
2018-12-27	$3.89	$3.98	$3.89	$3.97	$3.39	752
2018-12-26	$4.01	$4.01	$3.89	$4.01	$3.43	1,014
2018-12-24	$4.00	$4.00	$3.92	$4.00	$3.42	1,260
2018-12-21	$4.05	$4.10	$3.96	$3.96	$3.38	1,033
2018-12-20	$4.20	$4.20	$4.20	$4.20	$3.59	905
2018-12-19	$4.38	$4.38	$4.38	$4.38	$3.74	2
2018-12-18	$4.38	$4.38	$4.38	$4.38	$3.74	0
2018-12-17	$4.38	$4.38	$4.27	$4.38	$3.74	2,702
2018-12-14	$4.32	$4.37	$4.28	$4.28	$3.66	1,270
2018-12-13	$4.26	$4.37	$4.26	$4.37	$3.73	412
2018-12-12	$4.38	$4.39	$4.38	$4.39	$3.75	300
2018-12-11	$4.31	$4.31	$4.29	$4.29	$3.67	817
2018-12-10	$4.25	$4.25	$4.25	$4.25	$3.63	1,297
2018-12-07	$4.26	$4.26	$4.26	$4.26	$3.64	500
2018-12-06	$4.10	$4.14	$4.10	$4.14	$3.54	730
2018-12-04	$4.21	$4.25	$4.21	$4.21	$3.60	4,083
2018-12-03	$4.29	$4.38	$4.29	$4.38	$3.74	3,886
2018-11-30	$4.32	$4.32	$4.32	$4.32	$3.69	144
2018-11-29	$4.38	$4.44	$4.38	$4.44	$3.79	4,600
2018-11-28	$4.31	$4.41	$4.31	$4.41	$3.77	36,460
2018-11-27	$4.42	$4.42	$4.42	$4.42	$3.78	16
2018-11-26	$4.40	$4.45	$4.40	$4.42	$3.78	67,561
2018-11-21	$4.39	$4.39	$4.32	$4.32	$3.69	1,411
2018-11-20	$4.41	$4.41	$4.41	$4.41	$3.77	0
2018-11-19	$4.41	$4.41	$4.41	$4.41	$3.77	0
2018-11-16	$4.41	$4.41	$4.41	$4.41	$3.77	146
2018-11-15	$4.30	$4.30	$4.30	$4.30	$3.67	500
2018-11-14	$4.36	$4.36	$4.34	$4.34	$3.71	524
2018-11-13	$4.20	$4.24	$4.17	$4.18	$3.57	14,400
2018-11-12	$4.25	$4.25	$4.25	$4.25	$3.63	52
2018-11-09	$4.25	$4.25	$4.25	$4.25	$3.63	2,000
2018-11-08	$4.25	$4.25	$4.25	$4.25	$3.63	0
2018-11-07	$4.25	$4.25	$4.25	$4.25	$3.63	7
2018-11-06	$4.25	$4.25	$4.25	$4.25	$3.63	1,476
2018-11-05	$4.25	$4.27	$4.25	$4.27	$3.65	1,362
2018-11-02	$4.29	$4.29	$4.29	$4.29	$3.67	0
2018-11-01	$4.29	$4.29	$4.29	$4.29	$3.67	0
2018-10-31	$4.29	$4.29	$4.29	$4.29	$3.67	625
2018-10-30	$4.17	$4.17	$4.17	$4.17	$3.56	12
2018-10-29	$4.23	$4.23	$4.17	$4.17	$3.56	583
2018-10-26	$4.26	$4.26	$4.26	$4.26	$3.64	1,212
2018-10-25	$4.20	$4.20	$4.20	$4.20	$3.59	308
2018-10-24	$4.32	$4.32	$4.32	$4.32	$3.69	116
2018-10-23	$4.32	$4.32	$4.32	$4.32	$3.69	52
2018-10-22	$4.32	$4.32	$4.32	$4.32	$3.69	200
2018-10-19	$4.26	$4.32	$4.26	$4.32	$3.69	4,500
2018-10-18	$4.47	$4.47	$4.31	$4.31	$3.68	6,460
2018-10-17	$4.34	$4.39	$4.33	$4.33	$3.70	1,412
2018-10-16	$4.46	$4.46	$4.46	$4.46	$3.81	100
2018-10-15	$4.32	$4.32	$4.32	$4.32	$3.69	350
2018-10-12	$4.23	$4.23	$4.23	$4.23	$3.61	101
2018-10-11	$4.20	$4.20	$4.20	$4.20	$3.59	200
2018-10-10	$4.52	$4.52	$4.52	$4.52	$3.86	0
2018-10-09	$4.49	$4.52	$4.49	$4.52	$3.86	1,450
2018-10-08	$4.42	$4.42	$4.42	$4.42	$3.78	1,200
2018-10-05	$4.49	$4.49	$4.49	$4.49	$3.84	130
2018-10-04	$4.45	$4.45	$4.45	$4.45	$3.80	508
2018-10-03	$4.41	$4.41	$4.40	$4.40	$3.76	4,626
2018-10-02	$4.38	$4.38	$4.31	$4.35	$3.72	370
2018-10-01	$4.40	$4.40	$4.40	$4.40	$3.76	2,256
2018-09-28	$4.57	$4.57	$4.57	$4.57	$3.91	14
2018-09-27	$4.52	$4.57	$4.52	$4.57	$3.91	1,233
2018-09-26	$4.52	$4.52	$4.52	$4.52	$3.86	64
2018-09-25	$4.52	$4.52	$4.52	$4.52	$3.86	400
2018-09-24	$4.52	$4.62	$4.52	$4.62	$3.95	3,812
2018-09-21	$4.52	$4.55	$4.52	$4.55	$3.89	2,800
2018-09-20	$4.67	$4.69	$4.55	$4.69	$4.01	7,711
2018-09-19	$4.62	$4.64	$4.62	$4.64	$3.97	3,858
2018-09-18	$4.70	$4.70	$4.63	$4.67	$3.99	14,415
2018-09-17	$4.72	$4.72	$4.70	$4.70	$4.02	1,100
2018-09-14	$4.59	$4.59	$4.59	$4.59	$3.92	200
2018-09-13	$4.60	$4.60	$4.60	$4.60	$3.93	0
2018-09-12	$4.60	$4.60	$4.60	$4.60	$3.93	400
2018-09-11	$4.47	$4.52	$4.47	$4.52	$3.86	1,105
2018-09-10	$4.41	$4.41	$4.41	$4.41	$3.77	370
2018-09-07	$4.38	$4.42	$4.38	$4.42	$3.78	400
2018-09-06	$4.31	$4.31	$4.31	$4.31	$3.68	100
2018-09-05	$4.42	$4.42	$4.42	$4.42	$3.78	11
2018-09-04	$4.42	$4.42	$4.42	$4.42	$3.78	20
2018-08-31	$4.42	$4.42	$4.42	$4.42	$3.78	20
2018-08-30	$4.42	$4.42	$4.42	$4.42	$3.78	400
2018-08-29	$4.42	$4.42	$4.42	$4.42	$3.78	0
2018-08-28	$4.42	$4.42	$4.42	$4.42	$3.78	900
2018-08-27	$4.31	$4.31	$4.31	$4.31	$3.68	0
2018-08-24	$4.32	$4.33	$4.31	$4.31	$3.68	459
2018-08-23	$4.36	$4.36	$4.36	$4.36	$3.73	575
2018-08-22	$4.28	$4.28	$4.28	$4.28	$3.66	750
2018-08-21	$4.20	$4.20	$4.20	$4.20	$3.59	105
2018-08-20	$4.20	$4.20	$4.20	$4.20	$3.59	153
2018-08-17	$4.20	$4.20	$4.20	$4.20	$3.59	0
2018-08-16	$4.15	$4.20	$4.15	$4.20	$3.59	1,111
2018-08-15	$4.16	$4.16	$4.16	$4.16	$3.56	100
2018-08-14	$4.20	$4.27	$4.20	$4.27	$3.65	3,800
2018-08-13	$4.28	$4.31	$4.22	$4.22	$3.61	9,404
2018-08-10	$4.30	$4.30	$4.30	$4.30	$3.67	100
2018-08-09	$4.41	$4.41	$4.34	$4.34	$3.71	1,282
2018-08-08	$4.41	$4.41	$4.41	$4.41	$3.77	660
2018-08-07	$4.42	$4.42	$4.42	$4.42	$3.78	86
2018-08-06	$4.42	$4.42	$4.42	$4.42	$3.78	800
2018-08-03	$4.42	$4.42	$4.37	$4.37	$3.73	1,738
2018-08-02	$4.41	$4.41	$4.41	$4.41	$3.77	0
2018-08-01	$4.41	$4.41	$4.41	$4.41	$3.77	0
2018-07-31	$4.41	$4.41	$4.41	$4.41	$3.77	72
2018-07-30	$4.41	$4.41	$4.41	$4.41	$3.77	200
2018-07-27	$4.40	$4.40	$4.40	$4.40	$3.76	1,941
2018-07-26	$4.42	$4.42	$4.42	$4.42	$3.78	494
2018-07-25	$4.44	$4.44	$4.44	$4.44	$3.79	75
2018-07-24	$4.40	$4.44	$4.40	$4.44	$3.79	2,983
2018-07-23	$4.40	$4.46	$4.40	$4.46	$3.81	1,281
2018-07-20	$4.41	$4.41	$4.41	$4.41	$3.77	300
2018-07-19	$4.35	$4.45	$4.35	$4.35	$3.72	500
2018-07-18	$4.47	$4.47	$4.35	$4.35	$3.72	1,300
2018-07-17	$4.50	$4.50	$4.50	$4.50	$3.85	0
2018-07-16	$4.46	$4.50	$4.46	$4.50	$3.81	3,300
2018-07-13	$4.60	$4.60	$4.60	$4.60	$3.90	229
2018-07-12	$4.67	$4.67	$4.60	$4.60	$3.90	1,106
2018-07-11	$4.50	$4.56	$4.50	$4.56	$3.86	1,028
2018-07-10	$4.53	$4.56	$4.53	$4.56	$3.86	315
2018-07-09	$4.55	$4.55	$4.53	$4.53	$3.84	2,261
2018-07-06	$4.56	$4.56	$4.55	$4.55	$3.85	5,201
2018-07-05	$4.64	$4.64	$4.64	$4.64	$3.93	1,232
2018-07-03	$4.65	$4.65	$4.50	$4.50	$3.81	2,300
2018-07-02	$4.50	$4.60	$4.48	$4.60	$3.90	853
2018-06-29	$4.55	$4.62	$4.55	$4.55	$3.85	12,432
2018-06-28	$4.50	$4.59	$4.47	$4.59	$3.89	1,674
2018-06-27	$4.63	$4.63	$4.50	$4.50	$3.81	6,674
2018-06-26	$4.46	$4.46	$4.46	$4.46	$3.78	10,204
2018-06-25	$4.50	$4.53	$4.47	$4.53	$3.84	2,021
2018-06-22	$4.59	$4.65	$4.59	$4.65	$3.94	405
2018-06-21	$4.46	$4.60	$4.46	$4.60	$3.90	1,192
2018-06-20	$4.52	$4.53	$4.52	$4.53	$3.84	1,093
2018-06-19	$4.62	$4.62	$4.62	$4.62	$3.91	0
2018-06-18	$4.62	$4.62	$4.62	$4.62	$3.91	200
2018-06-15	$4.67	$4.67	$4.67	$4.67	$3.95	5
2018-06-14	$4.67	$4.67	$4.67	$4.67	$3.96	3,500
2018-06-13	$4.80	$4.80	$4.80	$4.80	$4.07	1,040
2018-06-12	$4.76	$4.76	$4.76	$4.76	$4.03	200
2018-06-11	$4.79	$4.79	$4.79	$4.79	$4.06	0
2018-06-08	$4.79	$4.79	$4.79	$4.79	$4.06	500
2018-06-07	$4.84	$4.84	$4.84	$4.84	$4.10	8,308
2018-06-06	$4.83	$4.83	$4.77	$4.77	$4.04	834
2018-06-05	$4.79	$4.79	$4.79	$4.79	$4.06	87
2018-06-04	$4.79	$4.79	$4.78	$4.79	$4.06	1,253
2018-06-01	$4.73	$4.73	$4.73	$4.73	$4.01	1,036
2018-05-31	$4.71	$4.71	$4.66	$4.66	$3.95	417
2018-05-30	$4.63	$4.63	$4.63	$4.63	$3.92	325
2018-05-29	$4.60	$4.60	$4.60	$4.60	$3.90	123
2018-05-25	$4.73	$4.79	$4.70	$4.77	$4.04	12,238
2018-05-24	$4.76	$4.77	$4.76	$4.77	$4.04	2,431
2018-05-23	$4.71	$4.71	$4.71	$4.71	$3.99	1,000
2018-05-22	$4.77	$4.77	$4.75	$4.75	$4.02	22,820
2018-05-21	$4.78	$4.78	$4.77	$4.77	$4.04	800
2018-05-18	$4.65	$4.65	$4.65	$4.65	$3.94	24
2018-05-17	$4.65	$4.65	$4.65	$4.65	$3.94	0
2018-05-16	$4.70	$4.75	$4.65	$4.65	$3.94	7,628
2018-05-15	$4.60	$4.60	$4.60	$4.60	$3.90	0
2018-05-14	$4.55	$4.60	$4.55	$4.60	$3.90	1,800
2018-05-11	$4.56	$4.56	$4.56	$4.56	$3.86	400
2018-05-10	$4.55	$4.56	$4.55	$4.56	$3.86	495
2018-05-09	$4.50	$4.51	$4.50	$4.51	$3.82	4,000
2018-05-08	$4.45	$4.45	$4.45	$4.45	$3.77	0
2018-05-07	$4.45	$4.45	$4.45	$4.45	$3.77	0
2018-05-04	$4.45	$4.45	$4.45	$4.45	$3.77	100
2018-05-03	$4.48	$4.48	$4.47	$4.47	$3.79	815
2018-05-02	$4.50	$4.61	$4.50	$4.52	$3.83	2,612
2018-05-01	$4.45	$4.45	$4.45	$4.45	$3.77	0
2018-04-30	$4.45	$4.45	$4.45	$4.45	$3.77	4,000
2018-04-27	$4.55	$4.55	$4.55	$4.55	$3.85	0
2018-04-26	$4.55	$4.55	$4.55	$4.55	$3.85	200
2018-04-25	$4.51	$4.51	$4.51	$4.51	$3.82	100
2018-04-24	$4.64	$4.64	$4.60	$4.60	$3.90	800
2018-04-23	$4.60	$4.60	$4.60	$4.60	$3.90	0
2018-04-20	$4.60	$4.60	$4.60	$4.60	$3.90	0
2018-04-19	$4.60	$4.60	$4.60	$4.60	$3.90	500
2018-04-18	$4.56	$4.56	$4.56	$4.56	$3.86	2,750
2018-04-17	$4.50	$4.53	$4.50	$4.50	$3.81	5,135
2018-04-16	$4.54	$4.54	$4.54	$4.54	$3.85	40
2018-04-13	$4.54	$4.54	$4.54	$4.54	$3.85	56
2018-04-12	$4.46	$4.54	$4.46	$4.54	$3.85	1,600
2018-04-11	$4.49	$4.49	$4.49	$4.49	$3.80	0
2018-04-10	$4.49	$4.49	$4.49	$4.49	$3.80	300
2018-04-09	$4.52	$4.52	$4.40	$4.52	$3.83	340
2018-04-06	$4.50	$4.50	$4.50	$4.50	$3.81	438
2018-04-05	$4.39	$4.39	$4.39	$4.39	$3.72	0
2018-04-04	$4.39	$4.39	$4.39	$4.39	$3.72	100
2018-04-03	$4.46	$4.46	$4.36	$4.46	$3.78	2,022
2018-04-02	$4.40	$4.40	$4.39	$4.39	$3.72	7,314
2018-03-29	$4.40	$4.40	$4.40	$4.40	$3.73	5,016
2018-03-28	$4.44	$4.44	$4.44	$4.44	$3.76	101
2018-03-27	$4.40	$4.40	$4.40	$4.40	$3.73	0
2018-03-26	$4.49	$4.50	$4.38	$4.40	$3.73	27,719
2018-03-23	$4.48	$4.48	$4.48	$4.48	$3.79	200
2018-03-22	$4.49	$4.49	$4.49	$4.49	$3.80	373
2018-03-21	$4.40	$4.40	$4.40	$4.40	$3.73	1,000
2018-03-20	$4.28	$4.30	$4.28	$4.30	$3.64	4,338
2018-03-19	$4.23	$4.23	$4.23	$4.23	$3.58	1,500
2018-03-16	$4.17	$4.22	$4.17	$4.22	$3.57	2,400
2018-03-15	$4.24	$4.24	$4.24	$4.24	$3.59	3,215
2018-03-14	$4.22	$4.22	$4.22	$4.22	$3.57	0
2018-03-13	$4.22	$4.22	$4.22	$4.22	$3.57	1,300
2018-03-12	$4.11	$4.11	$4.11	$4.11	$3.48	200
2018-03-09	$4.10	$4.19	$4.10	$4.19	$3.55	5,500
2018-03-08	$4.15	$4.15	$4.15	$4.15	$3.51	186
2018-03-07	$4.11	$4.11	$4.11	$4.11	$3.48	0
2018-03-06	$4.11	$4.11	$4.11	$4.11	$3.48	0
2018-03-05	$4.11	$4.11	$4.11	$4.11	$3.48	2,500
2018-03-02	$4.16	$4.16	$4.16	$4.16	$3.52	300
2018-03-01	$4.14	$4.14	$4.11	$4.11	$3.48	569
2018-02-28	$4.15	$4.15	$4.15	$4.15	$3.51	0
2018-02-27	$4.15	$4.15	$4.15	$4.15	$3.51	0
2018-02-26	$4.16	$4.18	$4.15	$4.15	$3.51	1,335
2018-02-23	$4.14	$4.14	$4.14	$4.14	$3.51	151
2018-02-22	$4.16	$4.16	$4.16	$4.16	$3.52	112
2018-02-21	$4.16	$4.16	$4.16	$4.16	$3.52	200
2018-02-20	$4.15	$4.15	$4.15	$4.15	$3.51	0
2018-02-16	$4.15	$4.15	$4.15	$4.15	$3.51	0
2018-02-15	$4.16	$4.16	$4.15	$4.15	$3.51	9,050
2018-02-14	$4.04	$4.12	$4.04	$4.12	$3.49	534
2018-02-13	$3.94	$3.94	$3.94	$3.94	$3.34	1
2018-02-12	$3.94	$3.94	$3.94	$3.94	$3.34	0
2018-02-09	$4.00	$4.00	$3.94	$3.94	$3.34	5,325
2018-02-08	$4.10	$4.11	$4.04	$4.06	$3.44	9,300
2018-02-07	$4.22	$4.22	$4.22	$4.22	$3.57	25
2018-02-06	$4.13	$4.22	$4.12	$4.22	$3.57	5,214
2018-02-05	$4.19	$4.19	$4.15	$4.15	$3.51	1,180
2018-02-02	$4.29	$4.29	$4.24	$4.24	$3.59	700
2018-02-01	$4.28	$4.28	$4.28	$4.28	$3.62	420
2018-01-31	$4.34	$4.34	$4.34	$4.34	$3.68	100
2018-01-30	$4.32	$4.35	$4.32	$4.35	$3.68	31,400
2018-01-29	$4.38	$4.38	$4.35	$4.35	$3.68	1,600
2018-01-26	$4.48	$4.50	$4.48	$4.49	$3.80	6,900
2018-01-25	$4.47	$4.47	$4.47	$4.47	$3.79	2,000
2018-01-24	$4.47	$4.47	$4.47	$4.47	$3.79	400
2018-01-23	$4.45	$4.47	$4.44	$4.47	$3.79	24,034
2018-01-22	$4.41	$4.42	$4.41	$4.42	$3.74	200
2018-01-19	$4.44	$4.44	$4.44	$4.44	$3.76	0
2018-01-18	$4.47	$4.47	$4.44	$4.44	$3.76	1,271
2018-01-17	$4.45	$4.46	$4.45	$4.46	$3.78	9,200
2018-01-16	$4.33	$4.33	$4.32	$4.32	$3.66	24,282
2018-01-12	$4.30	$4.30	$4.29	$4.30	$3.64	18,245
2018-01-11	$4.25	$4.25	$4.22	$4.22	$3.57	3,480
2018-01-10	$4.25	$4.25	$4.24	$4.24	$3.59	320
2018-01-09	$4.25	$4.27	$4.25	$4.25	$3.60	42,824
2018-01-08	$4.28	$4.28	$4.24	$4.24	$3.59	2,932
2018-01-05	$4.24	$4.24	$4.24	$4.24	$3.59	0
2018-01-04	$4.22	$4.24	$4.22	$4.24	$3.59	2,659
2018-01-03	$4.10	$4.10	$4.10	$4.10	$3.47	0
2018-01-02	$4.10	$4.10	$4.10	$4.10	$3.47	150
2017-12-29	$4.08	$4.08	$4.08	$4.08	$3.46	300
2017-12-28	$4.13	$4.13	$4.13	$4.13	$3.50	1,230
2017-12-27	$4.08	$4.08	$4.08	$4.08	$3.46	35
2017-12-26	$4.08	$4.08	$4.08	$4.08	$3.46	449
2017-12-22	$4.07	$4.08	$4.07	$4.08	$3.46	500
2017-12-21	$4.05	$4.10	$4.05	$4.08	$3.46	3,775
2017-12-20	$4.05	$4.05	$4.05	$4.05	$3.43	200
2017-12-19	$4.01	$4.02	$4.00	$4.02	$3.40	1,200
2017-12-18	$3.93	$3.97	$3.93	$3.94	$3.34	1,900
2017-12-15	$3.95	$3.95	$3.95	$3.95	$3.35	0
2017-12-14	$3.96	$3.96	$3.95	$3.95	$3.35	600
2017-12-13	$3.95	$3.95	$3.95	$3.95	$3.35	0
2017-12-12	$3.95	$3.95	$3.95	$3.95	$3.35	0
2017-12-11	$3.95	$3.95	$3.95	$3.95	$3.35	632
2017-12-08	$3.98	$3.98	$3.98	$3.98	$3.37	194
2017-12-07	$3.98	$3.98	$3.97	$3.98	$3.37	24,000
2017-12-06	$3.99	$3.99	$3.99	$3.99	$3.38	436
2017-12-05	$4.03	$4.03	$3.99	$3.99	$3.38	550
2017-12-04	$4.06	$4.06	$4.06	$4.06	$3.44	1,100
2017-12-01	$4.06	$4.06	$4.06	$4.06	$3.44	0
2017-11-30	$4.06	$4.06	$4.06	$4.06	$3.44	1,335
2017-11-29	$4.02	$4.02	$4.02	$4.02	$3.40	0
2017-11-28	$4.03	$4.06	$4.02	$4.02	$3.40	408
2017-11-27	$3.96	$3.96	$3.96	$3.96	$3.35	10
2017-11-24	$3.96	$3.96	$3.96	$3.96	$3.35	0
2017-11-22	$3.96	$3.96	$3.96	$3.96	$3.35	0
2017-11-21	$3.96	$3.96	$3.96	$3.96	$3.36	400
2017-11-20	$3.96	$3.96	$3.96	$3.96	$3.35	0
2017-11-17	$3.96	$3.96	$3.96	$3.96	$3.35	0
2017-11-16	$3.96	$3.96	$3.96	$3.96	$3.35	110
2017-11-15	$4.00	$4.00	$4.00	$4.00	$3.39	0
2017-11-14	$4.02	$4.03	$4.00	$4.00	$3.39	3,144
2017-11-13	$3.87	$3.87	$3.87	$3.87	$3.28	1,000
2017-11-10	$3.90	$3.90	$3.90	$3.90	$3.30	0
2017-11-09	$3.90	$3.90	$3.90	$3.90	$3.30	119
2017-11-08	$3.94	$3.96	$3.94	$3.96	$3.35	2,200
2017-11-07	$3.98	$3.98	$3.98	$3.98	$3.37	0
2017-11-06	$3.97	$3.98	$3.96	$3.98	$3.37	21,440
2017-11-03	$4.03	$4.03	$4.03	$4.03	$3.41	0
2017-11-02	$4.03	$4.03	$4.03	$4.03	$3.41	0
2017-11-01	$4.03	$4.03	$4.03	$4.03	$3.41	400
2017-10-31	$3.99	$3.99	$3.99	$3.99	$3.38	0
2017-10-30	$4.00	$4.00	$3.99	$3.99	$3.38	450
2017-10-27	$4.04	$4.04	$4.00	$4.02	$3.40	600
2017-10-26	$4.05	$4.05	$4.05	$4.05	$3.43	1,800
2017-10-25	$4.08	$4.09	$4.06	$4.06	$3.44	1,684
2017-10-24	$4.09	$4.09	$4.05	$4.05	$3.43	1,322
2017-10-23	$4.08	$4.08	$4.08	$4.08	$3.46	500
2017-10-20	$4.11	$4.11	$4.11	$4.11	$3.48	294
2017-10-19	$4.10	$4.10	$4.10	$4.10	$3.47	100
2017-10-18	$4.13	$4.13	$4.12	$4.12	$3.49	680
2017-10-17	$4.16	$4.16	$4.16	$4.16	$3.52	0
2017-10-16	$4.17	$4.17	$4.15	$4.16	$3.52	9,340
2017-10-13	$4.16	$4.17	$4.13	$4.13	$3.50	3,443
2017-10-12	$4.17	$4.18	$4.16	$4.18	$3.54	5,315
2017-10-11	$4.21	$4.21	$4.20	$4.20	$3.56	2,090
2017-10-10	$4.15	$4.15	$4.15	$4.15	$3.51	4,401
2017-10-09	$4.15	$4.15	$4.14	$4.15	$3.51	11,290
2017-10-06	$4.15	$4.15	$4.14	$4.14	$3.51	5,000
2017-10-05	$4.17	$4.18	$4.17	$4.18	$3.54	555
2017-10-04	$4.20	$4.20	$4.20	$4.20	$3.56	200
2017-10-03	$4.18	$4.18	$4.16	$4.16	$3.52	7,695
2017-10-02	$4.17	$4.19	$4.15	$4.15	$3.51	1,490
2017-09-29	$4.17	$4.18	$4.17	$4.18	$3.54	1,690
2017-09-28	$4.17	$4.20	$4.17	$4.20	$3.56	4,810
2017-09-27	$4.14	$4.14	$4.08	$4.11	$3.48	15,455
2017-09-26	$3.88	$4.03	$3.88	$4.03	$3.41	22,476
2017-09-25	$3.88	$3.92	$3.88	$3.91	$3.31	6,636
2017-09-22	$3.89	$3.99	$3.88	$3.95	$3.35	19,009
2017-09-21	$3.71	$3.75	$3.71	$3.75	$3.18	31,305
2017-09-20	$3.60	$3.60	$3.56	$3.56	$3.02	5,067
2017-09-19	$3.58	$3.58	$3.58	$3.58	$3.03	0
2017-09-18	$3.59	$3.59	$3.58	$3.58	$3.03	3,145
2017-09-15	$3.54	$3.54	$3.54	$3.54	$3.00	40
2017-09-14	$3.54	$3.54	$3.54	$3.54	$3.00	0
2017-09-13	$3.54	$3.54	$3.54	$3.54	$3.00	0
2017-09-12	$3.54	$3.54	$3.54	$3.54	$3.00	0
2017-09-11	$3.54	$3.54	$3.54	$3.54	$3.00	3
2017-09-08	$3.54	$3.54	$3.54	$3.54	$3.00	0
2017-09-07	$3.54	$3.54	$3.54	$3.54	$3.00	300
2017-09-06	$3.54	$3.54	$3.54	$3.54	$3.00	0
2017-09-05	$3.53	$3.54	$3.53	$3.54	$3.00	8,800
2017-09-01	$3.50	$3.50	$3.50	$3.50	$2.96	100
2017-08-31	$3.50	$3.50	$3.50	$3.50	$2.96	236
2017-08-30	$3.48	$3.48	$3.48	$3.48	$2.95	2,028
2017-08-29	$3.51	$3.51	$3.51	$3.51	$2.97	25
2017-08-28	$3.51	$3.51	$3.51	$3.51	$2.97	0
2017-08-25	$3.51	$3.51	$3.51	$3.51	$2.97	485
2017-08-24	$3.50	$3.50	$3.50	$3.50	$2.96	0
2017-08-23	$3.50	$3.50	$3.50	$3.50	$2.96	100
2017-08-22	$3.55	$3.55	$3.55	$3.55	$3.01	0
2017-08-21	$3.55	$3.55	$3.55	$3.55	$3.01	0
2017-08-18	$3.55	$3.55	$3.55	$3.55	$3.01	0
2017-08-17	$3.55	$3.55	$3.55	$3.55	$3.01	300
2017-08-16	$3.58	$3.61	$3.58	$3.61	$3.06	3,438
2017-08-15	$3.53	$3.53	$3.53	$3.53	$2.99	10,000
2017-08-14	$3.54	$3.54	$3.54	$3.54	$3.00	2,000
2017-08-11	$3.50	$3.50	$3.50	$3.50	$2.96	0
2017-08-10	$3.50	$3.50	$3.50	$3.50	$2.96	100
2017-08-09	$3.53	$3.53	$3.53	$3.53	$2.99	1,300
2017-08-08	$3.59	$3.59	$3.57	$3.57	$3.02	3,805
2017-08-07	$3.58	$3.58	$3.57	$3.57	$3.02	1,100
2017-08-04	$3.59	$3.59	$3.59	$3.59	$3.04	1,000
2017-08-03	$3.58	$3.58	$3.55	$3.55	$3.01	2,200
2017-08-02	$3.57	$3.57	$3.57	$3.57	$3.02	0
2017-08-01	$3.57	$3.57	$3.57	$3.57	$3.02	450
2017-07-31	$3.53	$3.53	$3.53	$3.53	$2.99	300
2017-07-28	$3.52	$3.53	$3.52	$3.53	$2.99	400
2017-07-27	$3.53	$3.53	$3.49	$3.49	$2.96	1,979
2017-07-26	$3.53	$3.54	$3.53	$3.54	$3.00	807
2017-07-25	$3.52	$3.52	$3.52	$3.52	$2.98	1,100
2017-07-24	$3.45	$3.45	$3.45	$3.45	$2.92	3,100
2017-07-21	$3.45	$3.48	$3.45	$3.48	$2.95	2,100
2017-07-20	$3.49	$3.49	$3.46	$3.46	$2.93	3,015
2017-07-19	$3.50	$3.52	$3.50	$3.52	$2.98	479
2017-07-18	$3.53	$3.53	$3.50	$3.50	$2.96	1,200
2017-07-17	$3.53	$3.53	$3.53	$3.53	$2.96	300
2017-07-14	$3.58	$3.59	$3.58	$3.59	$3.01	9,000
2017-07-13	$3.57	$3.58	$3.57	$3.58	$3.01	2,400
2017-07-12	$3.48	$3.48	$3.48	$3.48	$2.92	500
2017-07-11	$3.42	$3.44	$3.42	$3.44	$2.89	11,978
2017-07-10	$3.42	$3.42	$3.42	$3.42	$2.87	1,300
2017-07-07	$3.38	$3.38	$3.38	$3.38	$2.84	162
2017-07-06	$3.42	$3.42	$3.42	$3.42	$2.87	300
2017-07-05	$3.41	$3.41	$3.41	$3.41	$2.86	1,000
2017-07-03	$3.43	$3.45	$3.43	$3.45	$2.90	600
2017-06-30	$3.45	$3.45	$3.45	$3.45	$2.87	500
2017-06-29	$3.45	$3.45	$3.45	$3.45	$2.87	516
2017-06-28	$3.56	$3.59	$3.56	$3.59	$2.99	1,634
2017-06-27	$3.58	$3.58	$3.58	$3.58	$2.98	0
2017-06-26	$3.55	$3.58	$3.55	$3.58	$2.98	1,100
2017-06-23	$3.50	$3.54	$3.50	$3.54	$2.95	700
2017-06-22	$3.51	$3.51	$3.51	$3.51	$2.92	500
2017-06-21	$3.48	$3.48	$3.48	$3.48	$2.90	0
2017-06-20	$3.48	$3.48	$3.48	$3.48	$2.90	0
2017-06-19	$3.50	$3.50	$3.47	$3.48	$2.90	5,576
2017-06-16	$3.43	$3.43	$3.43	$3.43	$2.86	220
2017-06-15	$3.42	$3.42	$3.42	$3.42	$2.85	0
2017-06-14	$3.46	$3.46	$3.42	$3.42	$2.85	720
2017-06-13	$3.44	$3.45	$3.44	$3.44	$2.87	5,140
2017-06-12	$3.37	$3.37	$3.37	$3.37	$2.81	515
2017-06-09	$3.41	$3.41	$3.41	$3.41	$2.84	0
2017-06-08	$3.41	$3.41	$3.41	$3.41	$2.84	2,976
2017-06-07	$3.45	$3.45	$3.44	$3.44	$2.87	492
2017-06-06	$3.46	$3.46	$3.46	$3.46	$2.88	0
2017-06-05	$3.45	$3.46	$3.43	$3.46	$2.88	6,760
2017-06-02	$3.46	$3.47	$3.46	$3.47	$2.89	200
2017-06-01	$3.46	$3.46	$3.43	$3.43	$2.86	1,596
2017-05-31	$3.45	$3.45	$3.45	$3.45	$2.87	400
2017-05-30	$3.42	$3.42	$3.41	$3.41	$2.84	918
2017-05-26	$3.41	$3.41	$3.41	$3.41	$2.84	50
2017-05-25	$3.41	$3.41	$3.41	$3.41	$2.84	0
2017-05-24	$3.41	$3.41	$3.41	$3.41	$2.84	0
2017-05-23	$3.42	$3.42	$3.41	$3.41	$2.84	519
2017-05-22	$3.39	$3.39	$3.39	$3.39	$2.82	75
2017-05-19	$3.35	$3.42	$3.35	$3.39	$2.82	15,319
2017-05-18	$3.26	$3.26	$3.26	$3.26	$2.72	0
2017-05-17	$3.26	$3.26	$3.26	$3.26	$2.72	10,008
2017-05-16	$3.31	$3.33	$3.31	$3.33	$2.77	2,300
2017-05-15	$3.28	$3.29	$3.28	$3.28	$2.73	2,350
2017-05-12	$3.30	$3.30	$3.30	$3.30	$2.75	6
2017-05-11	$3.30	$3.30	$3.30	$3.30	$2.75	0
2017-05-10	$3.29	$3.30	$3.29	$3.30	$2.75	2,100
2017-05-09	$3.27	$3.28	$3.27	$3.28	$2.73	2,384
2017-05-08	$3.23	$3.23	$3.23	$3.23	$2.69	0
2017-05-05	$3.21	$3.23	$3.21	$3.23	$2.69	1,969
2017-05-04	$3.13	$3.13	$3.13	$3.13	$2.61	0
2017-05-03	$3.13	$3.13	$3.13	$3.13	$2.61	0
2017-05-02	$3.13	$3.13	$3.13	$3.13	$2.61	3,850
2017-05-01	$3.15	$3.15	$3.15	$3.15	$2.62	0
2017-04-28	$3.15	$3.15	$3.15	$3.15	$2.62	125
2017-04-27	$3.16	$3.16	$3.16	$3.16	$2.63	0
2017-04-26	$3.16	$3.16	$3.16	$3.16	$2.63	50
2017-04-25	$3.12	$3.16	$3.12	$3.16	$2.63	7,080
2017-04-24	$3.02	$3.08	$3.02	$3.08	$2.57	15,165
2017-04-21	$2.85	$2.85	$2.85	$2.85	$2.37	0
2017-04-20	$2.85	$2.85	$2.85	$2.85	$2.37	0
2017-04-19	$2.85	$2.85	$2.85	$2.85	$2.37	1,555
2017-04-18	$2.84	$2.84	$2.84	$2.84	$2.37	1,525
2017-04-17	$2.84	$2.84	$2.84	$2.84	$2.37	0
2017-04-13	$2.84	$2.84	$2.84	$2.84	$2.37	1,020
2017-04-12	$2.88	$2.88	$2.88	$2.88	$2.40	400
2017-04-11	$2.90	$2.90	$2.88	$2.90	$2.42	2,400
2017-04-10	$2.99	$2.99	$2.99	$2.99	$2.49	1,094
2017-04-07	$2.97	$2.97	$2.97	$2.97	$2.47	400
2017-04-06	$2.95	$2.95	$2.95	$2.95	$2.46	280
2017-04-05	$2.92	$2.92	$2.92	$2.92	$2.43	400
2017-04-04	$2.92	$2.92	$2.92	$2.92	$2.43	0
2017-04-03	$2.92	$2.93	$2.92	$2.92	$2.43	3,600
2017-03-31	$2.92	$2.95	$2.92	$2.95	$2.46	1,400
2017-03-30	$2.91	$2.92	$2.91	$2.92	$2.43	900
2017-03-29	$2.88	$2.88	$2.88	$2.88	$2.40	100
2017-03-28	$2.87	$2.90	$2.87	$2.90	$2.42	400
2017-03-27	$2.87	$2.87	$2.87	$2.87	$2.39	0
2017-03-24	$2.86	$2.87	$2.86	$2.87	$2.39	23,900
2017-03-23	$2.85	$2.85	$2.85	$2.85	$2.37	0
2017-03-22	$2.80	$2.85	$2.76	$2.85	$2.37	10,500
2017-03-21	$2.83	$2.83	$2.83	$2.83	$2.36	2,100
2017-03-20	$2.83	$2.83	$2.83	$2.83	$2.36	3,000
2017-03-17	$2.81	$2.81	$2.79	$2.81	$2.34	31,400
2017-03-16	$2.80	$2.83	$2.80	$2.83	$2.36	5,500
2017-03-15	$2.71	$2.79	$2.71	$2.77	$2.31	10,900
2017-03-14	$2.66	$2.66	$2.64	$2.66	$2.22	8,200
2017-03-13	$2.66	$2.66	$2.66	$2.66	$2.22	1,500
2017-03-10	$2.67	$2.67	$2.65	$2.65	$2.21	1,300
2017-03-09	$2.68	$2.68	$2.65	$2.65	$2.21	5,300
2017-03-08	$2.67	$2.67	$2.67	$2.67	$2.22	6,100
2017-03-07	$2.68	$2.68	$2.68	$2.68	$2.23	0
2017-03-06	$2.68	$2.68	$2.68	$2.68	$2.23	200
2017-03-03	$2.66	$2.68	$2.64	$2.68	$2.23	3,700
2017-03-02	$2.66	$2.66	$2.66	$2.66	$2.22	0
2017-03-01	$2.66	$2.66	$2.66	$2.66	$2.22	100
2017-02-28	$2.66	$2.66	$2.66	$2.66	$2.22	200
2017-02-27	$2.65	$2.65	$2.65	$2.65	$2.21	0
2017-02-24	$2.65	$2.65	$2.65	$2.65	$2.21	1,000
2017-02-23	$2.68	$2.68	$2.68	$2.68	$2.23	0
2017-02-22	$2.68	$2.68	$2.68	$2.68	$2.23	600
2017-02-21	$2.73	$2.73	$2.72	$2.73	$2.27	2,400
2017-02-17	$2.70	$2.70	$2.70	$2.70	$2.25	2,900
2017-02-16	$2.77	$2.77	$2.77	$2.77	$2.31	6,000
2017-02-15	$2.74	$2.74	$2.74	$2.74	$2.28	0
2017-02-14	$2.74	$2.74	$2.74	$2.74	$2.28	0
2017-02-13	$2.76	$2.76	$2.74	$2.74	$2.28	1,900
2017-02-10	$2.73	$2.73	$2.73	$2.73	$2.27	200
2017-02-09	$2.74	$2.75	$2.74	$2.75	$2.29	3,000
2017-02-08	$2.87	$2.87	$2.87	$2.87	$2.39	0
2017-02-07	$2.87	$2.87	$2.87	$2.87	$2.39	0
2017-02-06	$2.87	$2.87	$2.87	$2.87	$2.39	0
2017-02-03	$2.86	$2.88	$2.86	$2.87	$2.39	3,600
2017-02-02	$2.82	$2.82	$2.82	$2.82	$2.35	11,200
2017-02-01	$2.84	$2.84	$2.81	$2.81	$2.34	7,200
2017-01-31	$2.79	$2.79	$2.79	$2.79	$2.32	0
2017-01-30	$2.79	$2.79	$2.79	$2.79	$2.32	1,000
2017-01-27	$2.82	$2.82	$2.82	$2.82	$2.35	300
2017-01-26	$2.79	$2.79	$2.79	$2.79	$2.32	30,610
2017-01-25	$2.72	$2.72	$2.72	$2.72	$2.27	0
2017-01-24	$2.70	$2.72	$2.70	$2.72	$2.27	10,388
2017-01-23	$2.69	$2.69	$2.69	$2.69	$2.24	338
2017-01-20	$2.73	$2.73	$2.73	$2.73	$2.27	0
2017-01-19	$2.73	$2.73	$2.73	$2.73	$2.27	101
2017-01-18	$2.77	$2.77	$2.77	$2.77	$2.31	33
2017-01-17	$2.77	$2.77	$2.77	$2.77	$2.31	720
2017-01-13	$2.77	$2.77	$2.77	$2.77	$2.31	1,380
2017-01-12	$2.74	$2.75	$2.74	$2.75	$2.29	853
2017-01-11	$2.80	$2.80	$2.77	$2.77	$2.31	3,787
2017-01-10	$2.75	$2.75	$2.75	$2.75	$2.29	54,754
2017-01-09	$2.73	$2.73	$2.73	$2.73	$2.27	91
2017-01-06	$2.73	$2.73	$2.73	$2.73	$2.27	0
2017-01-05	$2.73	$2.73	$2.73	$2.73	$2.27	147
2017-01-04	$2.72	$2.72	$2.72	$2.72	$2.27	3,992
2017-01-03	$2.73	$2.73	$2.73	$2.73	$2.27	501
2016-12-30	$2.70	$2.70	$2.70	$2.70	$2.25	424
2016-12-29	$2.67	$2.67	$2.64	$2.66	$2.22	3,567
2016-12-28	$2.65	$2.65	$2.65	$2.65	$2.21	242
2016-12-27	$2.65	$2.66	$2.65	$2.66	$2.21	2,401
2016-12-23	$2.65	$2.67	$2.65	$2.67	$2.22	1,968
2016-12-22	$2.67	$2.68	$2.67	$2.68	$2.23	9,921
2016-12-21	$2.68	$2.68	$2.68	$2.68	$2.23	0
2016-12-20	$2.68	$2.68	$2.68	$2.68	$2.23	0
2016-12-19	$2.67	$2.68	$2.67	$2.68	$2.23	2,213
2016-12-16	$2.66	$2.66	$2.66	$2.66	$2.22	200
2016-12-15	$2.69	$2.69	$2.66	$2.66	$2.22	2,823
2016-12-14	$2.72	$2.72	$2.70	$2.70	$2.25	530
2016-12-13	$2.71	$2.71	$2.71	$2.71	$2.26	17,750
2016-12-12	$2.70	$2.70	$2.70	$2.70	$2.25	1,242
2016-12-09	$2.75	$2.75	$2.75	$2.75	$2.29	0
2016-12-08	$2.75	$2.76	$2.75	$2.75	$2.29	15,720
2016-12-07	$2.77	$2.78	$2.77	$2.78	$2.32	14,060
2016-12-06	$2.70	$2.71	$2.70	$2.71	$2.26	713
2016-12-05	$2.68	$2.69	$2.68	$2.69	$2.24	5,200
2016-12-02	$2.64	$2.66	$2.64	$2.66	$2.22	1,200
2016-12-01	$2.65	$2.69	$2.65	$2.69	$2.24	19,780
2016-11-30	$2.67	$2.67	$2.66	$2.66	$2.22	4,150
2016-11-29	$2.65	$2.71	$2.65	$2.70	$2.25	4,656
2016-11-28	$2.73	$2.74	$2.70	$2.73	$2.27	6,090
2016-11-25	$2.79	$2.79	$2.79	$2.79	$2.32	1,650
2016-11-23	$2.75	$2.76	$2.74	$2.76	$2.29	17,234
2016-11-22	$2.79	$2.79	$2.79	$2.79	$2.32	1,200
2016-11-21	$2.76	$2.78	$2.76	$2.78	$2.32	760
2016-11-18	$2.76	$2.77	$2.75	$2.77	$2.31	11,662
2016-11-17	$2.80	$2.81	$2.80	$2.81	$2.34	5,350
2016-11-16	$2.86	$2.86	$2.86	$2.86	$2.38	0
2016-11-15	$2.82	$2.86	$2.82	$2.86	$2.38	3,034
2016-11-14	$2.81	$2.82	$2.81	$2.82	$2.35	1,141
2016-11-11	$2.85	$2.85	$2.83	$2.83	$2.36	19,100
2016-11-10	$2.80	$2.80	$2.78	$2.80	$2.33	28,128
2016-11-09	$2.73	$2.78	$2.73	$2.78	$2.31	20,376
2016-11-08	$2.57	$2.57	$2.57	$2.57	$2.14	1,237
2016-11-07	$2.60	$2.61	$2.60	$2.61	$2.17	2,733
2016-11-04	$2.59	$2.59	$2.58	$2.58	$2.15	400
2016-11-03	$2.64	$2.65	$2.64	$2.64	$2.20	9,740
2016-11-02	$2.62	$2.62	$2.60	$2.60	$2.17	4,435
2016-11-01	$2.65	$2.65	$2.63	$2.63	$2.19	14,621
2016-10-31	$2.61	$2.63	$2.61	$2.63	$2.19	591
2016-10-28	$2.59	$2.62	$2.59	$2.59	$2.16	721
2016-10-27	$2.57	$2.57	$2.57	$2.57	$2.14	861
2016-10-26	$2.52	$2.52	$2.52	$2.52	$2.10	4,687
2016-10-25	$2.54	$2.55	$2.54	$2.55	$2.12	5,157
2016-10-24	$2.58	$2.59	$2.55	$2.57	$2.14	21,329
2016-10-21	$2.55	$2.55	$2.55	$2.55	$2.12	5,300
2016-10-20	$2.54	$2.54	$2.54	$2.54	$2.12	100
2016-10-19	$2.62	$2.62	$2.62	$2.62	$2.18	0
2016-10-18	$2.62	$2.62	$2.62	$2.62	$2.18	2,000
2016-10-17	$2.57	$2.57	$2.55	$2.55	$2.12	4,077
2016-10-14	$2.57	$2.57	$2.57	$2.57	$2.14	239
2016-10-13	$2.56	$2.56	$2.56	$2.56	$2.13	0
2016-10-12	$2.56	$2.56	$2.56	$2.56	$2.13	1,000
2016-10-11	$2.54	$2.54	$2.54	$2.54	$2.11	0
2016-10-10	$2.52	$2.54	$2.52	$2.54	$2.11	430
2016-10-07	$2.51	$2.51	$2.51	$2.51	$2.09	7,269
2016-10-06	$2.54	$2.54	$2.54	$2.54	$2.11	2,000
2016-10-05	$2.55	$2.57	$2.55	$2.57	$2.14	2,122
2016-10-04	$2.57	$2.57	$2.57	$2.57	$2.14	330
2016-10-03	$2.58	$2.60	$2.58	$2.60	$2.16	970
2016-09-30	$2.60	$2.60	$2.60	$2.60	$2.17	689
2016-09-29	$2.57	$2.57	$2.57	$2.57	$2.14	400
2016-09-28	$2.56	$2.58	$2.56	$2.57	$2.14	11,099
2016-09-27	$2.54	$2.55	$2.52	$2.52	$2.10	1,072
2016-09-26	$2.60	$2.60	$2.60	$2.60	$2.17	100
2016-09-23	$2.63	$2.65	$2.63	$2.65	$2.20	620
2016-09-22	$2.66	$2.69	$2.66	$2.69	$2.24	600
2016-09-21	$2.61	$2.63	$2.59	$2.61	$2.17	15,202
2016-09-20	$2.58	$2.58	$2.58	$2.58	$2.15	977
2016-09-19	$2.61	$2.61	$2.61	$2.61	$2.17	0
2016-09-16	$2.61	$2.61	$2.61	$2.61	$2.17	0
2016-09-15	$2.60	$2.61	$2.59	$2.61	$2.17	18,325
2016-09-14	$2.60	$2.60	$2.60	$2.60	$2.17	4,903
2016-09-13	$2.64	$2.64	$2.64	$2.64	$2.20	5,050
2016-09-12	$2.65	$2.65	$2.65	$2.65	$2.21	2,176
2016-09-09	$2.68	$2.68	$2.66	$2.66	$2.22	400
2016-09-08	$2.72	$2.72	$2.72	$2.72	$2.27	200
2016-09-07	$2.76	$2.76	$2.75	$2.75	$2.29	2,719
2016-09-06	$2.72	$2.73	$2.72	$2.72	$2.27	2,725
2016-09-02	$2.66	$2.66	$2.66	$2.66	$2.22	1,150
2016-09-01	$2.64	$2.64	$2.64	$2.64	$2.19	3,975
2016-08-31	$2.63	$2.63	$2.63	$2.63	$2.19	10
2016-08-30	$2.63	$2.63	$2.63	$2.63	$2.19	39
2016-08-29	$2.64	$2.65	$2.63	$2.63	$2.19	15,506
2016-08-26	$2.59	$2.59	$2.55	$2.55	$2.12	6,100
2016-08-25	$2.58	$2.58	$2.58	$2.58	$2.14	1,037
2016-08-24	$2.61	$2.61	$2.58	$2.59	$2.16	1,287
2016-08-23	$2.61	$2.61	$2.61	$2.61	$2.17	276
2016-08-22	$2.54	$2.54	$2.54	$2.54	$2.12	152
2016-08-19	$2.50	$2.51	$2.50	$2.51	$2.09	2,114
2016-08-18	$2.55	$2.55	$2.53	$2.53	$2.11	935
2016-08-17	$2.50	$2.50	$2.50	$2.50	$2.08	0
2016-08-16	$2.52	$2.52	$2.50	$2.50	$2.08	528
2016-08-15	$2.50	$2.52	$2.50	$2.52	$2.10	2,100
2016-08-12	$2.46	$2.50	$2.46	$2.48	$2.07	435
2016-08-11	$2.40	$2.40	$2.40	$2.40	$2.00	0
2016-08-10	$2.40	$2.40	$2.40	$2.40	$2.00	10
2016-08-09	$2.38	$2.40	$2.38	$2.40	$2.00	1,500
2016-08-08	$2.35	$2.35	$2.35	$2.35	$1.95	16
2016-08-05	$2.36	$2.36	$2.33	$2.35	$1.95	3,260
2016-08-04	$2.30	$2.30	$2.30	$2.30	$1.92	617
2016-08-03	$2.31	$2.31	$2.28	$2.28	$1.90	1,091
2016-08-02	$2.38	$2.38	$2.38	$2.38	$1.98	0
2016-08-01	$2.38	$2.38	$2.38	$2.38	$1.98	5,000
2016-07-29	$2.42	$2.43	$2.41	$2.41	$2.01	730
2016-07-28	$2.39	$2.39	$2.38	$2.38	$1.98	6,200
2016-07-27	$2.38	$2.40	$2.38	$2.40	$1.99	289
2016-07-26	$2.34	$2.36	$2.34	$2.35	$1.96	1,611
2016-07-25	$2.37	$2.37	$2.37	$2.37	$1.97	240
2016-07-22	$2.36	$2.38	$2.36	$2.37	$1.97	9,147
2016-07-21	$2.40	$2.40	$2.36	$2.36	$1.97	1,144
2016-07-20	$2.37	$2.37	$2.35	$2.37	$1.97	14,599
2016-07-19	$2.34	$2.34	$2.34	$2.34	$1.95	331
2016-07-18	$2.37	$2.38	$2.35	$2.37	$1.97	7,988
2016-07-15	$2.43	$2.43	$2.43	$2.43	$2.02	4
2016-07-14	$2.40	$2.43	$2.39	$2.43	$2.02	4,156
2016-07-13	$2.38	$2.38	$2.36	$2.38	$1.98	2,311
2016-07-12	$2.33	$2.34	$2.30	$2.30	$1.92	43,015
2016-07-11	$2.26	$2.27	$2.26	$2.27	$1.89	4,395
2016-07-08	$2.22	$2.23	$2.22	$2.23	$1.86	2,660
2016-07-07	$2.14	$2.14	$2.14	$2.14	$1.78	32
2016-07-06	$2.14	$2.14	$2.14	$2.14	$1.78	269
2016-07-05	$2.20	$2.20	$2.20	$2.20	$1.83	170
2016-07-01	$2.27	$2.28	$2.26	$2.28	$1.90	1,742
2016-06-30	$2.23	$2.28	$2.23	$2.27	$1.89	7,213
2016-06-29	$2.18	$2.20	$2.18	$2.20	$1.83	3,614
2016-06-28	$2.07	$2.09	$2.07	$2.09	$1.74	14,881
2016-06-27	$2.08	$2.08	$2.06	$2.08	$1.73	1,680
2016-06-24	$2.20	$2.20	$2.17	$2.19	$1.82	5,068
2016-06-23	$2.42	$2.45	$2.42	$2.43	$2.02	4,364
2016-06-22	$2.40	$2.40	$2.38	$2.40	$1.99	5,933
2016-06-21	$2.36	$2.36	$2.36	$2.36	$1.96	0
2016-06-20	$2.35	$2.36	$2.35	$2.36	$1.96	1,316
2016-06-17	$2.24	$2.26	$2.24	$2.26	$1.88	8,465
2016-06-16	$2.25	$2.26	$2.24	$2.26	$1.88	45,940
2016-06-15	$2.29	$2.30	$2.27	$2.28	$1.90	5,141
2016-06-14	$2.31	$2.31	$2.29	$2.29	$1.91	1,676
2016-06-13	$2.34	$2.34	$2.31	$2.31	$1.92	1,336
2016-06-10	$2.48	$2.48	$2.48	$2.48	$2.07	60
2016-06-09	$2.48	$2.48	$2.48	$2.48	$2.07	518
2016-06-08	$2.54	$2.54	$2.54	$2.54	$2.12	16
2016-06-07	$2.56	$2.56	$2.54	$2.54	$2.12	1,020
2016-06-06	$2.52	$2.52	$2.52	$2.52	$2.10	521
2016-06-03	$2.50	$2.51	$2.49	$2.51	$2.09	125,533
2016-06-02	$2.46	$2.48	$2.45	$2.46	$2.05	6,732
2016-06-01	$2.47	$2.47	$2.47	$2.47	$2.06	0
2016-05-31	$2.48	$2.48	$2.47	$2.47	$2.06	14,228
2016-05-27	$2.45	$2.45	$2.45	$2.45	$2.04	36,308
2016-05-26	$2.48	$2.50	$2.44	$2.46	$2.05	316,046
2016-05-25	$2.44	$2.44	$2.44	$2.44	$2.03	0
2016-05-24	$2.41	$2.44	$2.41	$2.44	$2.03	360
2016-05-23	$2.40	$2.40	$2.38	$2.39	$1.99	5,301
2016-05-20	$2.45	$2.45	$2.45	$2.45	$2.04	0
2016-05-19	$2.45	$2.45	$2.45	$2.45	$2.04	170
2016-05-18	$2.41	$2.41	$2.41	$2.41	$2.01	0
2016-05-17	$2.42	$2.42	$2.41	$2.41	$2.01	7,412
2016-05-16	$2.38	$2.45	$2.38	$2.45	$2.04	2,681
2016-05-13	$2.44	$2.44	$2.44	$2.44	$2.03	0
2016-05-12	$2.44	$2.44	$2.43	$2.44	$2.03	19,264
2016-05-11	$2.48	$2.48	$2.48	$2.48	$2.07	2,130
2016-05-10	$2.44	$2.46	$2.43	$2.45	$2.04	33,090
2016-05-09	$2.42	$2.42	$2.40	$2.40	$2.00	22,160
2016-05-06	$2.45	$2.45	$2.45	$2.45	$2.04	2,047
2016-05-05	$2.49	$2.49	$2.49	$2.49	$2.07	2
2016-05-04	$2.49	$2.49	$2.49	$2.49	$2.07	184
2016-05-03	$2.48	$2.48	$2.48	$2.48	$2.07	718
2016-05-02	$2.52	$2.52	$2.52	$2.52	$2.10	200
2016-04-29	$2.49	$2.51	$2.49	$2.50	$2.08	7,629
2016-04-28	$2.52	$2.53	$2.52	$2.53	$2.11	1,450
2016-04-27	$2.54	$2.56	$2.53	$2.56	$2.13	15,168
2016-04-26	$2.51	$2.53	$2.51	$2.53	$2.10	1,749
2016-04-25	$2.51	$2.51	$2.51	$2.51	$2.09	0
2016-04-22	$2.51	$2.51	$2.51	$2.51	$2.09	235,881
2016-04-21	$2.52	$2.52	$2.52	$2.52	$2.09	165
2016-04-20	$2.55	$2.55	$2.55	$2.55	$2.12	363
2016-04-19	$2.57	$2.57	$2.57	$2.57	$2.14	1,065
2016-04-18	$2.64	$2.64	$2.64	$2.64	$2.20	350
2016-04-15	$2.64	$2.64	$2.64	$2.64	$2.20	243
2016-04-14	$2.54	$2.54	$2.54	$2.54	$2.12	20
2016-04-13	$2.54	$2.54	$2.54	$2.54	$2.12	100
2016-04-12	$2.52	$2.52	$2.50	$2.51	$2.09	5,972
2016-04-11	$2.50	$2.51	$2.50	$2.51	$2.09	955
2016-04-08	$2.55	$2.55	$2.55	$2.55	$2.12	3,800
2016-04-07	$2.35	$2.38	$2.35	$2.38	$1.98	601
2016-04-06	$2.42	$2.43	$2.42	$2.42	$2.02	13,310
2016-04-05	$2.39	$2.40	$2.36	$2.36	$1.97	4,798
2016-04-04	$2.39	$2.40	$2.39	$2.40	$2.00	578
2016-04-01	$2.42	$2.43	$2.39	$2.39	$1.99	7,065
2016-03-31	$2.49	$2.49	$2.49	$2.49	$2.07	255
2016-03-30	$2.55	$2.58	$2.51	$2.53	$2.11	1,277
2016-03-29	$2.53	$2.60	$2.53	$2.60	$2.17	48,829
2016-03-28	$2.50	$2.50	$2.50	$2.50	$2.08	290
2016-03-24	$2.53	$2.54	$2.53	$2.54	$2.12	2,846
2016-03-23	$2.49	$2.49	$2.49	$2.49	$2.07	373
2016-03-22	$2.58	$2.58	$2.58	$2.58	$2.15	1,213
2016-03-21	$2.58	$2.62	$2.58	$2.62	$2.18	215
2016-03-18	$2.62	$2.63	$2.60	$2.60	$2.17	4,465
2016-03-17	$2.51	$2.52	$2.51	$2.52	$2.10	9,256
2016-03-16	$2.45	$2.50	$2.45	$2.46	$2.04	4,891
2016-03-15	$2.41	$2.41	$2.37	$2.40	$2.00	5,995
2016-03-14	$2.38	$2.38	$2.38	$2.38	$1.98	0
2016-03-11	$2.33	$2.38	$2.33	$2.38	$1.98	3,301
2016-03-10	$2.40	$2.40	$2.35	$2.35	$1.96	17,814
2016-03-09	$2.39	$2.39	$2.35	$2.35	$1.96	3,286
2016-03-08	$2.37	$2.38	$2.32	$2.32	$1.93	8,734
2016-03-07	$2.37	$2.46	$2.37	$2.43	$2.02	17,023
2016-03-04	$2.38	$2.38	$2.37	$2.38	$1.98	115,372
2016-03-03	$2.20	$2.23	$2.20	$2.23	$1.86	6,993
2016-03-02	$2.17	$2.23	$2.17	$2.17	$1.81	5,402
2016-03-01	$2.19	$2.19	$2.17	$2.17	$1.81	3,012
2016-02-29	$2.12	$2.25	$2.12	$2.25	$1.87	2,995
2016-02-26	$2.20	$2.20	$2.20	$2.20	$1.83	124,067
2016-02-25	$2.15	$2.19	$2.15	$2.17	$1.81	14,790
2016-02-24	$2.18	$2.18	$2.17	$2.17	$1.81	242
2016-02-23	$2.24	$2.25	$2.21	$2.21	$1.84	10,535
2016-02-22	$2.24	$2.27	$2.24	$2.27	$1.89	310
2016-02-19	$2.25	$2.25	$2.25	$2.25	$1.87	570
2016-02-18	$2.29	$2.29	$2.25	$2.25	$1.87	1,659
2016-02-17	$2.27	$2.32	$2.26	$2.29	$1.90	13,890
2016-02-16	$2.28	$2.28	$2.25	$2.25	$1.87	2,914
2016-02-12	$2.19	$2.19	$2.19	$2.19	$1.82	118
2016-02-11	$2.28	$2.28	$2.21	$2.21	$1.84	1,960
2016-02-10	$2.28	$2.33	$2.28	$2.33	$1.94	670
2016-02-09	$2.29	$2.32	$2.28	$2.28	$1.90	6,544
2016-02-08	$2.38	$2.38	$2.38	$2.38	$1.98	260
2016-02-05	$2.48	$2.48	$2.48	$2.48	$2.07	490
2016-02-04	$2.61	$2.61	$2.52	$2.54	$2.12	8,613
2016-02-03	$2.64	$2.64	$2.64	$2.64	$2.20	1,000
2016-02-02	$2.61	$2.61	$2.57	$2.57	$2.14	1,398
2016-02-01	$2.65	$2.65	$2.65	$2.65	$2.20	80
2016-01-29	$2.65	$2.65	$2.65	$2.65	$2.20	160
2016-01-28	$2.62	$2.70	$2.62	$2.62	$2.18	5,966
2016-01-27	$2.58	$2.58	$2.58	$2.58	$2.14	28
2016-01-26	$2.70	$2.70	$2.49	$2.58	$2.14	4,187
2016-01-25	$2.70	$2.70	$2.70	$2.70	$2.25	2,371
2016-01-22	$2.70	$2.75	$2.67	$2.74	$2.28	17,294
2016-01-21	$2.74	$2.74	$2.74	$2.74	$2.28	795
2016-01-20	$2.68	$2.70	$2.65	$2.68	$2.23	107,491
2016-01-19	$2.86	$2.86	$2.65	$2.75	$2.29	25,765
2016-01-15	$2.94	$2.95	$2.62	$2.62	$2.18	194,936
2016-01-14	$2.95	$3.00	$2.95	$2.96	$2.47	31,229
2016-01-13	$2.95	$2.95	$2.90	$2.90	$2.42	5,616
2016-01-12	$2.99	$2.99	$2.97	$2.97	$2.48	972
2016-01-11	$2.93	$2.97	$2.93	$2.97	$2.47	3,576
2016-01-08	$2.91	$2.91	$2.91	$2.91	$2.42	52
2016-01-07	$2.90	$2.94	$2.89	$2.91	$2.42	3,700
2016-01-06	$2.91	$2.91	$2.91	$2.91	$2.42	1,050
2016-01-05	$2.92	$2.94	$2.92	$2.94	$2.45	1,843
2016-01-04	$2.93	$2.95	$2.93	$2.95	$2.46	2,115
2015-12-31	$3.03	$3.03	$2.99	$2.99	$2.49	500
2015-12-30	$3.00	$3.02	$3.00	$3.02	$2.52	6,486
2015-12-29	$3.01	$3.02	$2.98	$3.02	$2.52	4,903
2015-12-28	$2.97	$3.00	$2.97	$3.00	$2.49	2,986
2015-12-24	$2.95	$2.95	$2.94	$2.94	$2.44	798
2015-12-23	$2.92	$2.96	$2.92	$2.96	$2.47	3,367
2015-12-22	$2.93	$2.95	$2.93	$2.93	$2.44	15,145
2015-12-21	$2.92	$2.92	$2.92	$2.92	$2.43	6,633
2015-12-18	$2.94	$2.94	$2.91	$2.92	$2.43	2,519
2015-12-17	$2.92	$2.92	$2.89	$2.89	$2.41	4,200
2015-12-16	$2.95	$2.95	$2.94	$2.94	$2.45	5,740
2015-12-15	$2.94	$2.94	$2.94	$2.94	$2.45	3,364
2015-12-14	$2.92	$2.93	$2.92	$2.93	$2.44	2,068
2015-12-11	$2.97	$2.97	$2.97	$2.97	$2.47	30
2015-12-10	$3.00	$3.00	$2.97	$2.97	$2.47	425
2015-12-09	$3.06	$3.07	$3.00	$3.06	$2.55	6,971
2015-12-08	$3.09	$3.09	$3.05	$3.09	$2.57	16,712
2015-12-07	$2.98	$2.98	$2.98	$2.98	$2.48	2,594
2015-12-04	$3.00	$3.00	$2.98	$2.98	$2.48	1,400
2015-12-03	$3.01	$3.03	$3.01	$3.02	$2.52	7,194
2015-12-02	$2.97	$3.00	$2.97	$2.99	$2.49	16,475
2015-12-01	$3.06	$3.06	$3.04	$3.06	$2.55	11,006
2015-11-30	$3.03	$3.03	$3.03	$3.03	$2.52	0
2015-11-27	$3.03	$3.03	$3.03	$3.03	$2.52	3,000
2015-11-25	$3.02	$3.02	$3.02	$3.02	$2.51	2,592
2015-11-24	$3.01	$3.01	$3.01	$3.01	$2.51	989
2015-11-23	$3.02	$3.02	$3.02	$3.02	$2.52	596
2015-11-20	$3.04	$3.06	$3.04	$3.05	$2.54	4,469
2015-11-19	$3.05	$3.05	$3.05	$3.05	$2.54	1,231
2015-11-18	$3.08	$3.08	$3.08	$3.08	$2.57	3,056
2015-11-17	$3.06	$3.06	$3.06	$3.06	$2.55	677
2015-11-16	$3.11	$3.11	$3.11	$3.11	$2.59	100
2015-11-13	$3.10	$3.10	$3.07	$3.07	$2.56	0
2015-11-12	$3.10	$3.10	$3.07	$3.07	$2.56	0
2015-11-11	$3.10	$3.10	$3.07	$3.07	$2.56	5,512
2015-11-10	$3.05	$3.08	$3.05	$3.08	$2.57	38,152
2015-11-09	$3.10	$3.12	$3.10	$3.12	$2.60	22,710
2015-11-06	$3.06	$3.06	$3.06	$3.06	$2.55	691
2015-11-05	$3.16	$3.16	$3.10	$3.11	$2.59	1,160
2015-11-04	$3.25	$3.64	$3.25	$3.50	$2.92	91,927
2015-11-03	$3.22	$3.22	$3.22	$3.22	$2.68	13,948
2015-11-02	$3.23	$3.23	$3.22	$3.22	$2.68	5,292
2015-10-30	$3.20	$3.24	$3.20	$3.24	$2.70	16,311
2015-10-29	$3.20	$3.22	$3.20	$3.22	$2.68	0
2015-10-28	$3.20	$3.22	$3.20	$3.22	$2.68	3,319
2015-10-27	$3.15	$3.15	$3.13	$3.13	$2.61	0
2015-10-26	$3.15	$3.15	$3.13	$3.13	$2.61	407
2015-10-23	$3.14	$3.14	$3.14	$3.14	$2.62	1,649
2015-10-22	$3.14	$3.14	$3.14	$3.14	$2.62	0
2015-10-21	$3.14	$3.14	$3.14	$3.14	$2.62	0
2015-10-20	$3.14	$3.14	$3.14	$3.14	$2.62	909
2015-10-19	$3.15	$3.15	$3.15	$3.15	$2.62	100
2015-10-16	$3.16	$3.16	$3.16	$3.16	$2.63	100
2015-10-15	$3.17	$3.17	$3.17	$3.17	$2.64	0
2015-10-14	$3.17	$3.17	$3.17	$3.17	$2.64	322
2015-10-13	$3.14	$3.19	$3.14	$3.15	$2.62	30,039
2015-10-12	$3.16	$3.16	$3.16	$3.16	$2.63	0
2015-10-09	$3.16	$3.16	$3.16	$3.16	$2.63	1,751
2015-10-08	$3.15	$3.19	$3.15	$3.19	$2.66	20,685
2015-10-07	$3.14	$3.14	$3.14	$3.14	$2.62	0
2015-10-06	$3.14	$3.14	$3.14	$3.14	$2.62	5,025
2015-10-05	$3.11	$3.11	$3.11	$3.11	$2.59	2,000
2015-10-02	$3.08	$3.08	$3.08	$3.08	$2.57	2,000
2015-10-01	$3.06	$3.07	$3.06	$3.07	$2.55	2,645
2015-09-30	$3.02	$3.02	$3.02	$3.02	$2.52	1,750
2015-09-29	$3.06	$3.07	$3.05	$3.05	$2.54	0
2015-09-28	$3.06	$3.07	$3.05	$3.05	$2.54	0
2015-09-25	$3.06	$3.07	$3.05	$3.05	$2.54	10,718
2015-09-24	$3.02	$3.02	$3.02	$3.02	$2.52	1,475
2015-09-23	$3.00	$3.05	$3.00	$3.05	$2.54	2,757
2015-09-22	$3.04	$3.04	$3.02	$3.02	$2.52	2,615
2015-09-21	$3.09	$3.09	$3.09	$3.09	$2.57	10,507
2015-09-18	$3.17	$3.17	$3.17	$3.17	$2.64	576
2015-09-17	$3.18	$3.19	$3.18	$3.19	$2.66	14,162
2015-09-16	$3.17	$3.17	$3.14	$3.14	$2.62	0
2015-09-15	$3.17	$3.17	$3.14	$3.14	$2.62	1,024
2015-09-14	$3.14	$3.14	$3.13	$3.13	$2.61	754
2015-09-11	$3.20	$3.20	$3.20	$3.20	$2.67	2,445
2015-09-10	$3.20	$3.20	$3.16	$3.16	$2.63	1,135
2015-09-09	$3.20	$3.20	$3.20	$3.20	$2.67	216
2015-09-08	$3.20	$3.21	$3.19	$3.20	$2.67	13,606
2015-09-04	$3.05	$3.05	$3.01	$3.01	$2.51	950
2015-09-03	$3.07	$3.07	$3.07	$3.07	$2.56	1,117
2015-09-02	$3.12	$3.12	$3.12	$3.12	$2.60	100
2015-09-01	$3.03	$3.08	$3.03	$3.06	$2.54	83,438
2015-08-31	$3.05	$3.05	$3.04	$3.04	$2.53	5,465
2015-08-28	$3.03	$3.03	$3.00	$3.00	$2.50	828
2015-08-27	$3.02	$3.02	$3.00	$3.00	$2.50	1,107

Alstom (ALSMY) News Headlines

Recent Alstom (ALSMY) News

Similar Companies to Alstom (ALSMY) in the None Industry

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

Alstom (ALSMY) Exchange: PINK