Cardinal Energy Ltd (CRLFF) Stock

Data as of Aug. 20, 2025

$5.11 ($-0.07) -1.35%

Cardinal Energy Ltd - Daily Information

Click for more stock information on Cardinal Energy Ltd.

Daily Information	Data
Date	Aug. 20, 2025
Open	$5.18
Previous Close	$5.11
High	$5.18
Low	$5.09
Adjusted Open	$5.18
Previous Adjusted Close	$5.11
Adjusted High	$5.18
Adjusted Low	$5.09

About Cardinal Energy Ltd (CRLFF)

Cardinal Energy Ltd

Invest in Cardinal Energy Ltd (CRLFF)

Investing built for a better future.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Cardinal Energy Ltd (CRLFF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$5.18	$5.18	$5.09	$5.11	$5.11	20,787
2025-07-31	$5.40	$5.40	$5.18	$5.18	$5.18	77,269
2025-07-30	$5.39	$5.40	$5.36	$5.36	$5.36	54,259
2025-07-29	$5.37	$5.41	$5.37	$5.39	$5.39	59,108
2025-07-28	$5.04	$5.35	$5.04	$5.33	$5.33	60,499
2025-07-25	$5.34	$5.34	$5.29	$5.30	$5.30	6,485
2025-07-24	$5.28	$5.34	$5.28	$5.32	$5.32	6,603
2025-07-23	$5.16	$5.28	$5.16	$5.28	$5.28	46,836
2025-07-22	$5.16	$5.22	$5.15	$5.22	$5.22	39,813
2025-07-21	$5.15	$5.16	$5.11	$5.16	$5.16	19,091
2025-07-18	$5.10	$5.21	$5.10	$5.12	$5.12	66,539
2025-07-17	$5.01	$5.22	$5.01	$5.11	$5.11	69,410
2025-07-16	$5.08	$5.10	$5.04	$5.09	$5.09	36,481
2025-07-15	$5.13	$5.13	$5.10	$5.13	$5.13	28,208
2025-07-14	$5.12	$5.24	$5.09	$5.10	$5.10	31,820
2025-07-11	$5.11	$5.11	$5.04	$5.05	$5.05	91,233
2025-07-10	$4.99	$5.05	$4.99	$5.04	$5.04	24,971
2025-07-09	$5.05	$5.05	$5.01	$5.04	$5.04	24,971
2025-07-08	$5.00	$5.06	$5.00	$5.03	$5.03	7,227
2025-07-07	$4.92	$4.96	$4.92	$4.95	$4.95	70,164
2025-07-03	$4.94	$4.94	$4.92	$4.93	$4.93	11,314
2025-07-02	$4.96	$4.96	$4.90	$4.93	$4.93	13,342
2025-07-01	$5.02	$5.19	$4.90	$5.01	$5.01	19,428
2025-06-30	$5.19	$5.19	$4.90	$4.94	$4.94	45,034
2025-06-27	$4.96	$4.99	$4.93	$4.96	$4.96	24,020
2025-06-26	$4.91	$4.97	$4.91	$4.95	$4.95	28,592
2025-06-25	$4.96	$4.96	$4.89	$4.89	$4.89	34,199
2025-06-24	$5.03	$5.07	$4.93	$4.93	$4.93	128,531
2025-06-23	$5.21	$5.25	$5.06	$5.06	$5.06	119,848
2025-06-20	$5.24	$5.25	$5.22	$5.23	$5.23	53,451
2025-06-18	$5.24	$5.29	$5.22	$5.24	$5.24	65,102
2025-06-17	$5.17	$5.21	$5.16	$5.16	$5.16	162,093
2025-06-16	$5.14	$5.14	$5.04	$5.09	$5.09	61,236
2025-06-13	$5.00	$5.10	$4.98	$5.10	$5.10	336,199
2025-06-12	$4.77	$4.95	$4.77	$4.93	$4.93	20,398
2025-06-11	$4.80	$4.90	$4.76	$4.89	$4.89	141,975
2025-06-10	$4.77	$4.79	$4.75	$4.75	$4.75	92,669
2025-06-09	$4.72	$4.76	$4.69	$4.74	$4.74	69,611
2025-06-06	$4.68	$4.71	$4.67	$4.68	$4.68	70,716
2025-06-05	$4.66	$4.67	$4.63	$4.63	$4.63	32,944
2025-06-04	$4.64	$4.65	$4.60	$4.64	$4.64	6,617
2025-06-03	$4.53	$4.64	$4.53	$4.63	$4.63	14,567
2025-06-02	$4.55	$4.58	$4.53	$4.53	$4.53	69,623
2025-05-30	$4.50	$4.50	$4.46	$4.48	$4.48	27,309
2025-05-29	$4.55	$4.58	$4.55	$4.57	$4.53	70,061
2025-05-28	$4.59	$4.59	$4.54	$4.56	$4.51	68,364
2025-05-27	$4.60	$4.60	$4.53	$4.57	$4.53	18,704
2025-05-23	$4.50	$4.53	$4.40	$4.52	$4.48	34,963
2025-05-22	$4.44	$4.45	$4.39	$4.40	$4.36	45,403
2025-05-21	$4.47	$4.50	$4.47	$4.47	$4.43	14,127
2025-05-20	$4.61	$4.61	$4.40	$4.45	$4.40	9,636
2025-05-19	$4.40	$4.42	$4.36	$4.42	$4.37	39,186
2025-05-16	$4.40	$4.43	$4.39	$4.39	$4.35	109,465
2025-05-15	$4.41	$4.41	$4.35	$4.36	$4.32	139,412
2025-05-14	$4.41	$4.48	$4.38	$4.47	$4.43	163,635
2025-05-13	$4.32	$4.46	$4.32	$4.44	$4.40	50,215
2025-05-12	$4.43	$4.43	$4.30	$4.30	$4.26	222,529
2025-05-09	$4.30	$4.30	$4.20	$4.25	$4.25	219,869
2025-05-08	$4.12	$4.17	$4.12	$4.15	$4.15	10,286
2025-05-07	$4.03	$4.03	$4.00	$4.00	$4.00	22,675
2025-05-06	$4.02	$4.06	$4.00	$4.04	$4.04	4,346
2025-05-05	$3.98	$4.10	$3.98	$3.99	$3.99	47,754
2025-05-02	$4.15	$4.16	$4.11	$4.13	$4.13	15,311
2025-05-01	$4.25	$4.25	$4.13	$4.15	$4.15	47,571
2025-04-30	$4.39	$4.39	$4.15	$4.15	$4.15	40,649
2025-04-29	$4.41	$4.44	$4.41	$4.41	$4.36	84,340
2025-04-28	$4.45	$4.46	$4.42	$4.45	$4.40	29,451
2025-04-25	$4.42	$4.43	$4.39	$4.42	$4.37	21,184
2025-04-24	$4.39	$4.41	$4.38	$4.41	$4.36	44,128
2025-04-23	$4.43	$4.46	$4.35	$4.36	$4.31	65,300
2025-04-22	$4.40	$4.43	$4.40	$4.43	$4.43	34,548
2025-04-21	$4.37	$4.37	$4.29	$4.32	$4.32	115,514
2025-04-17	$4.32	$4.48	$4.32	$4.42	$4.42	22,194
2025-04-16	$3.90	$4.03	$3.90	$4.00	$4.00	105,732
2025-04-15	$3.88	$3.90	$3.86	$3.86	$3.86	68,116
2025-04-14	$3.90	$3.90	$3.81	$3.84	$3.84	109,370
2025-04-11	$3.64	$3.78	$3.64	$3.76	$3.76	26,075
2025-04-10	$3.90	$3.90	$3.54	$3.60	$3.60	287,527
2025-04-09	$3.43	$3.86	$3.28	$3.86	$3.86	177,928
2025-04-08	$3.78	$3.80	$3.45	$3.50	$3.50	98,873
2025-04-07	$4.01	$4.03	$3.67	$3.72	$3.72	354,350
2025-04-04	$4.30	$4.30	$3.98	$4.02	$4.02	219,767
2025-04-03	$4.60	$4.60	$4.43	$4.43	$4.43	16,901
2025-04-02	$4.54	$4.56	$4.52	$4.55	$4.55	52,622
2025-04-01	$4.51	$4.53	$4.49	$4.52	$4.52	55,275
2025-03-31	$4.48	$4.53	$4.48	$4.52	$4.52	26,034
2025-03-28	$4.56	$4.56	$4.50	$4.52	$4.52	21,883
2025-03-27	$4.55	$4.60	$4.55	$4.57	$4.57	28,262
2025-03-26	$4.68	$4.68	$4.60	$4.60	$4.60	50,070
2025-03-25	$4.62	$4.62	$4.59	$4.61	$4.61	18,125
2025-03-24	$4.63	$4.66	$4.59	$4.59	$4.59	112,081
2025-03-21	$4.59	$4.60	$4.53	$4.60	$4.60	20,278
2025-03-20	$4.29	$4.61	$4.29	$4.61	$4.61	95,068
2025-03-19	$4.55	$4.58	$4.54	$4.57	$4.57	329,905
2025-03-18	$4.49	$4.52	$4.48	$4.51	$4.51	34,543
2025-03-17	$4.40	$4.50	$4.40	$4.47	$4.47	86,597
2025-03-14	$4.12	$4.35	$4.12	$4.35	$4.35	108,995
2025-03-13	$4.29	$4.29	$4.22	$4.24	$4.24	42,118
2025-03-12	$4.24	$4.30	$4.23	$4.29	$4.29	41,292
2025-03-11	$4.19	$4.23	$4.16	$4.23	$4.23	42,782
2025-03-10	$4.33	$4.33	$4.16	$4.19	$4.19	50,141
2025-03-07	$4.28	$4.30	$4.22	$4.26	$4.26	39,975
2025-03-06	$4.15	$4.22	$4.14	$4.18	$4.18	37,689
2025-03-05	$4.20	$4.22	$4.14	$4.21	$4.21	278,227
2025-03-04	$4.13	$4.25	$4.11	$4.25	$4.25	28,383
2025-03-03	$4.49	$4.49	$4.19	$4.20	$4.20	65,370
2025-02-28	$4.46	$4.47	$4.40	$4.44	$4.44	77,336
2025-02-27	$4.58	$4.58	$4.52	$4.52	$4.47	28,704
2025-02-26	$4.46	$4.56	$4.46	$4.53	$4.49	48,478
2025-02-25	$4.59	$4.62	$4.52	$4.54	$4.50	99,122
2025-02-24	$4.57	$4.67	$4.56	$4.66	$4.66	117,429
2025-02-21	$4.63	$4.63	$4.55	$4.56	$4.56	71,533
2025-02-20	$4.63	$4.63	$4.58	$4.62	$4.62	5,937
2025-02-19	$4.55	$4.60	$4.33	$4.59	$4.59	82,070
2025-02-18	$4.53	$4.58	$4.50	$4.56	$4.56	28,270
2025-02-14	$4.55	$4.55	$4.50	$4.51	$4.51	34,891
2025-02-13	$4.27	$4.53	$4.27	$4.53	$4.53	17,626
2025-02-12	$4.50	$4.54	$4.46	$4.48	$4.48	173,022
2025-02-11	$4.50	$4.53	$4.50	$4.53	$4.53	31,896
2025-02-10	$4.25	$4.51	$4.25	$4.50	$4.50	17,474
2025-02-07	$4.40	$4.46	$4.40	$4.45	$4.45	38,979
2025-02-06	$4.47	$4.47	$4.37	$4.37	$4.37	68,917
2025-02-05	$4.43	$4.45	$4.42	$4.43	$4.43	52,344
2025-02-04	$4.30	$4.43	$4.30	$4.42	$4.42	41,214
2025-02-03	$4.33	$4.35	$4.21	$4.26	$4.26	105,835
2025-01-31	$4.53	$4.53	$4.35	$4.35	$4.35	117,259
2025-01-30	$4.52	$4.54	$4.45	$4.45	$4.45	132,428
2025-01-29	$4.50	$4.50	$4.46	$4.50	$4.50	59,673
2025-01-28	$4.48	$4.51	$4.48	$4.50	$4.50	210,047
2025-01-27	$4.54	$4.55	$4.47	$4.50	$4.50	127,322
2025-01-24	$4.57	$4.58	$4.54	$4.55	$4.55	40,181
2025-01-23	$4.60	$4.62	$4.58	$4.58	$4.58	205,166
2025-01-22	$4.58	$4.62	$4.58	$4.59	$4.59	30,620
2025-01-21	$4.57	$4.63	$4.56	$4.61	$4.61	119,105
2025-01-17	$4.60	$4.60	$4.53	$4.55	$4.55	76,106
2025-01-16	$4.73	$4.73	$4.60	$4.60	$4.60	116,542
2025-01-15	$4.82	$4.82	$4.70	$4.75	$4.75	39,189
2025-01-14	$4.70	$4.78	$4.70	$4.76	$4.76	31,336
2025-01-13	$4.80	$4.82	$4.69	$4.69	$4.69	50,316
2025-01-10	$4.65	$4.83	$4.65	$4.75	$4.75	83,918
2025-01-08	$4.77	$4.78	$4.69	$4.72	$4.72	40,050
2025-01-07	$4.75	$4.77	$4.71	$4.75	$4.75	82,388
2025-01-06	$4.74	$4.77	$4.70	$4.70	$4.70	68,933
2025-01-03	$4.65	$4.69	$4.63	$4.67	$4.67	88,154
2025-01-02	$4.47	$4.62	$4.47	$4.62	$4.62	79,586
2024-12-31	$4.47	$4.50	$4.47	$4.50	$4.50	142,424
2024-12-30	$4.48	$4.53	$4.47	$4.51	$4.51	5,342
2024-12-27	$4.41	$4.45	$4.39	$4.42	$4.42	101,127
2024-12-26	$4.48	$4.48	$4.33	$4.39	$4.39	5,000
2024-12-24	$4.36	$4.39	$4.33	$4.39	$4.39	4,703
2024-12-23	$4.24	$4.36	$4.23	$4.35	$4.35	19,014
2024-12-20	$4.00	$4.28	$4.00	$4.26	$4.26	30,687
2024-12-19	$4.29	$4.29	$4.19	$4.20	$4.20	91,805
2024-12-18	$4.39	$4.39	$4.25	$4.26	$4.26	60,287
2024-12-17	$4.37	$4.37	$4.30	$4.36	$4.36	55,575
2024-12-16	$4.60	$4.60	$4.41	$4.42	$4.42	50,399
2024-12-13	$4.45	$4.48	$4.42	$4.48	$4.48	57,192
2024-12-12	$4.51	$4.51	$4.45	$4.45	$4.45	37,122
2024-12-11	$4.49	$4.53	$4.48	$4.53	$4.53	61,071
2024-12-10	$4.56	$4.57	$4.50	$4.50	$4.50	30,791
2024-12-09	$4.62	$4.62	$4.51	$4.56	$4.56	137,325
2024-12-06	$4.57	$4.62	$4.49	$4.50	$4.50	48,663
2024-12-05	$4.61	$4.63	$4.60	$4.61	$4.61	58,944
2024-12-04	$4.61	$4.61	$4.54	$4.58	$4.58	49,397
2024-12-03	$4.62	$4.62	$4.60	$4.60	$4.60	28,680
2024-12-02	$4.75	$4.75	$4.56	$4.59	$4.59	79,983
2024-11-29	$4.73	$4.74	$4.70	$4.70	$4.70	23,650
2024-11-27	$4.74	$4.76	$4.73	$4.74	$4.70	24,521
2024-11-26	$4.74	$4.74	$4.70	$4.70	$4.66	109,700
2024-11-25	$4.79	$4.79	$4.73	$4.77	$4.73	24,068
2024-11-22	$4.77	$4.85	$4.77	$4.82	$4.82	20,846
2024-11-21	$4.78	$4.80	$4.75	$4.79	$4.79	56,683
2024-11-20	$4.65	$4.69	$4.65	$4.69	$4.69	40,914
2024-11-19	$4.55	$4.65	$4.55	$4.65	$4.65	46,030
2024-11-18	$4.60	$4.65	$4.59	$4.61	$4.61	67,597
2024-11-15	$4.60	$4.62	$4.55	$4.55	$4.55	72,966
2024-11-14	$4.54	$4.63	$4.54	$4.59	$4.59	30,588
2024-11-13	$4.54	$4.55	$4.46	$4.55	$4.55	138,703
2024-11-12	$4.47	$4.51	$4.46	$4.49	$4.49	54,877
2024-11-11	$4.45	$4.48	$4.42	$4.46	$4.46	42,035
2024-11-08	$4.55	$4.55	$4.46	$4.49	$4.49	87,139
2024-11-07	$4.64	$4.65	$4.59	$4.65	$4.65	42,675
2024-11-06	$4.60	$4.63	$4.58	$4.61	$4.61	122,858
2024-11-05	$4.62	$4.66	$4.61	$4.64	$4.64	38,022
2024-11-04	$4.65	$4.66	$4.62	$4.62	$4.62	48,589
2024-11-01	$4.57	$4.57	$4.53	$4.53	$4.53	33,124
2024-10-31	$4.65	$4.65	$4.58	$4.61	$4.61	63,366
2024-10-30	$4.67	$4.71	$4.66	$4.70	$4.70	28,950
2024-10-29	$4.68	$4.68	$4.61	$4.63	$4.63	88,332
2024-10-28	$4.80	$4.80	$4.60	$4.64	$4.64	12,484
2024-10-25	$4.60	$4.76	$4.60	$4.75	$4.75	21,840
2024-10-24	$4.73	$4.73	$4.65	$4.69	$4.69	27,915
2024-10-23	$4.67	$4.71	$4.64	$4.66	$4.66	28,650
2024-10-22	$4.71	$4.73	$4.69	$4.73	$4.73	8,783
2024-10-21	$4.69	$4.71	$4.65	$4.71	$4.71	180,874
2024-10-18	$4.65	$4.69	$4.61	$4.69	$4.69	14,452
2024-10-17	$4.66	$4.70	$4.62	$4.67	$4.67	84,545
2024-10-16	$4.71	$4.71	$4.67	$4.68	$4.68	65,151
2024-10-15	$4.87	$4.87	$4.64	$4.70	$4.70	148,834
2024-10-14	$4.89	$5.00	$4.81	$4.85	$4.85	68,117
2024-10-11	$4.82	$4.83	$4.79	$4.82	$4.82	36,354
2024-10-10	$4.68	$4.81	$4.68	$4.81	$4.81	45,783
2024-10-09	$4.71	$4.77	$4.69	$4.75	$4.75	51,722
2024-10-08	$4.83	$4.83	$4.70	$4.77	$4.77	151,025
2024-10-07	$5.24	$5.24	$4.64	$4.87	$4.87	37,154
2024-10-04	$4.85	$4.91	$4.83	$4.86	$4.86	109,631
2024-10-03	$4.76	$4.84	$4.76	$4.82	$4.82	130,848
2024-10-02	$4.80	$4.87	$4.76	$4.78	$4.78	68,688
2024-10-01	$4.72	$4.81	$4.71	$4.78	$4.78	83,078
2024-09-30	$4.75	$4.75	$4.69	$4.70	$4.70	8,215
2024-09-27	$4.74	$4.74	$4.67	$4.70	$4.70	20,786
2024-09-26	$4.70	$4.73	$4.66	$4.70	$4.66	97,683
2024-09-25	$4.77	$4.77	$4.73	$4.73	$4.68	85,692
2024-09-24	$4.80	$4.80	$4.75	$4.80	$4.75	41,206
2024-09-23	$4.78	$4.84	$4.73	$4.75	$4.70	59,768
2024-09-20	$4.74	$4.76	$4.70	$4.75	$4.70	63,476
2024-09-19	$4.80	$4.80	$4.71	$4.75	$4.70	66,786
2024-09-18	$4.74	$4.75	$4.67	$4.69	$4.65	33,304
2024-09-17	$4.75	$4.76	$4.73	$4.76	$4.71	64,594
2024-09-16	$4.75	$4.75	$4.70	$4.75	$4.70	34,846
2024-09-13	$4.82	$4.82	$4.71	$4.72	$4.68	61,830
2024-09-12	$4.69	$4.77	$4.69	$4.76	$4.71	24,245
2024-09-11	$4.68	$4.71	$4.60	$4.70	$4.70	51,208
2024-09-10	$4.74	$4.75	$4.56	$4.65	$4.65	37,900
2024-09-09	$4.74	$4.77	$4.71	$4.75	$4.75	6,614
2024-09-06	$4.80	$4.86	$4.72	$4.74	$4.74	124,624
2024-09-05	$4.91	$4.91	$4.84	$4.84	$4.84	43,970
2024-09-04	$4.95	$4.95	$4.89	$4.89	$4.89	70,340
2024-09-03	$5.05	$5.05	$4.88	$4.91	$4.91	86,679
2024-08-30	$5.05	$5.08	$5.03	$5.08	$5.08	89,667
2024-08-29	$5.21	$5.24	$5.16	$5.23	$5.19	34,092
2024-08-28	$5.12	$5.14	$5.12	$5.13	$5.09	53,402
2024-08-27	$5.22	$5.22	$5.16	$5.16	$5.11	92,295
2024-08-26	$5.25	$5.25	$5.22	$5.24	$5.19	55,957
2024-08-23	$5.15	$5.17	$5.14	$5.14	$5.09	13,379
2024-08-22	$5.02	$5.03	$5.00	$5.03	$4.99	19,156
2024-08-21	$5.06	$5.06	$5.01	$5.02	$4.97	42,051
2024-08-20	$4.51	$5.07	$4.51	$5.03	$4.98	49,941
2024-08-19	$5.11	$5.18	$5.08	$5.08	$5.04	55,647
2024-08-16	$5.15	$5.18	$5.06	$5.08	$5.03	11,784
2024-08-15	$5.15	$5.25	$5.14	$5.20	$5.16	97,738
2024-08-14	$5.10	$5.10	$5.04	$5.10	$5.06	78,467
2024-08-13	$5.00	$5.05	$5.00	$5.03	$4.98	22,810
2024-08-12	$5.01	$5.03	$5.00	$5.02	$4.98	76,577
2024-08-09	$4.86	$4.94	$4.83	$4.92	$4.88	126,201
2024-08-08	$4.82	$4.90	$4.82	$4.90	$4.86	39,776
2024-08-07	$4.85	$4.90	$4.82	$4.82	$4.78	14,565
2024-08-06	$4.74	$4.85	$4.73	$4.85	$4.81	43,475
2024-08-05	$4.73	$4.78	$4.67	$4.78	$4.74	16,601
2024-08-02	$4.79	$4.79	$4.64	$4.76	$4.72	240,948
2024-08-01	$4.98	$4.98	$4.77	$4.83	$4.78	219,802
2024-07-31	$5.03	$5.03	$4.98	$4.98	$4.94	5,387
2024-07-30	$5.02	$5.03	$5.00	$5.03	$4.95	12,725
2024-07-29	$5.09	$5.10	$5.00	$5.03	$4.94	10,651
2024-07-26	$5.05	$5.07	$4.96	$5.07	$4.98	15,332
2024-07-25	$5.02	$5.02	$4.95	$5.01	$4.92	15,190
2024-07-24	$5.03	$5.07	$5.02	$5.04	$4.95	18,953
2024-07-23	$5.07	$5.07	$5.04	$5.05	$4.96	20,530
2024-07-22	$5.03	$5.13	$5.01	$5.12	$5.03	16,031
2024-07-19	$5.01	$5.09	$5.01	$5.05	$4.97	24,867
2024-07-18	$5.11	$5.13	$5.10	$5.11	$5.02	22,019
2024-07-17	$5.20	$5.20	$5.10	$5.11	$5.02	12,521
2024-07-16	$5.10	$5.15	$5.09	$5.15	$5.06	134,941
2024-07-15	$5.04	$5.10	$5.04	$5.08	$4.99	10,874
2024-07-12	$4.96	$4.99	$4.95	$4.98	$4.98	24,427
2024-07-11	$4.98	$4.98	$4.93	$4.98	$4.98	24,766
2024-07-10	$4.84	$4.90	$4.84	$4.84	$4.84	12,466
2024-07-09	$4.86	$4.86	$4.84	$4.84	$4.84	12,466
2024-07-08	$4.94	$4.98	$4.87	$4.88	$4.88	74,590
2024-07-05	$4.97	$4.97	$4.88	$4.88	$4.88	14,277
2024-07-03	$4.97	$5.02	$4.97	$4.99	$4.99	13,490
2024-07-02	$4.95	$4.95	$4.91	$4.95	$4.95	58,026
2024-07-01	$4.89	$4.96	$4.89	$4.93	$4.93	22,760
2024-06-28	$4.93	$4.93	$4.87	$4.89	$4.89	9,226
2024-06-27	$4.93	$4.93	$4.92	$4.92	$4.88	6,204
2024-06-26	$4.92	$4.93	$4.85	$4.88	$4.84	31,640
2024-06-25	$4.93	$4.97	$4.92	$4.94	$4.89	167,600
2024-06-24	$4.76	$4.96	$4.76	$4.96	$4.91	32,065
2024-06-21	$4.86	$4.86	$4.72	$4.75	$4.71	90,874
2024-06-20	$4.93	$4.94	$4.86	$4.86	$4.82	57,052
2024-06-18	$4.93	$4.93	$4.89	$4.89	$4.84	14,953
2024-06-17	$4.78	$4.86	$4.77	$4.86	$4.82	37,724
2024-06-14	$4.84	$4.84	$4.79	$4.80	$4.76	43,724
2024-06-13	$4.90	$4.90	$4.82	$4.84	$4.80	71,214
2024-06-12	$5.04	$5.04	$4.98	$4.98	$4.94	12,369
2024-06-11	$4.97	$4.97	$4.94	$4.96	$4.91	41,678
2024-06-10	$4.70	$5.00	$4.70	$5.00	$4.96	13,509
2024-06-07	$4.92	$4.94	$4.88	$4.88	$4.88	34,709
2024-06-06	$4.89	$4.95	$4.89	$4.95	$4.95	28,154
2024-06-05	$4.85	$4.89	$4.84	$4.87	$4.87	5,752
2024-06-04	$4.85	$4.87	$4.80	$4.84	$4.84	45,742
2024-06-03	$5.15	$5.15	$4.90	$4.92	$4.92	66,158
2024-05-31	$5.10	$5.17	$5.10	$5.17	$5.17	7,412
2024-05-30	$5.15	$5.16	$5.11	$5.11	$5.07	14,568
2024-05-29	$5.18	$5.18	$5.11	$5.13	$5.09	15,657
2024-05-28	$5.07	$5.20	$5.07	$5.19	$5.15	43,246
2024-05-24	$4.81	$5.00	$4.81	$4.97	$4.97	26,396
2024-05-23	$5.01	$5.01	$4.92	$4.92	$4.92	29,400
2024-05-22	$5.08	$5.08	$4.94	$4.97	$4.97	31,690
2024-05-21	$5.15	$5.15	$5.07	$5.08	$5.08	29,991
2024-05-20	$5.19	$5.28	$5.17	$5.17	$5.17	7,747
2024-05-17	$5.09	$5.12	$5.08	$5.11	$5.11	20,839
2024-05-16	$5.04	$5.07	$5.04	$5.07	$5.07	73,792
2024-05-15	$5.03	$5.03	$4.96	$5.02	$5.02	27,325
2024-05-14	$5.02	$5.04	$5.00	$5.02	$5.02	5,853
2024-05-13	$5.06	$5.07	$5.02	$5.06	$5.06	10,266
2024-05-10	$5.39	$5.39	$5.06	$5.06	$5.06	20,626
2024-05-09	$5.09	$5.15	$5.09	$5.15	$5.15	7,354
2024-05-08	$5.06	$5.06	$5.01	$5.06	$5.06	14,527
2024-05-07	$5.10	$5.10	$5.06	$5.06	$5.06	14,890
2024-05-06	$4.79	$5.13	$4.79	$5.10	$5.10	9,195
2024-05-03	$5.05	$5.05	$4.99	$5.01	$5.01	44,154
2024-05-02	$5.08	$5.08	$5.02	$5.05	$5.05	11,915
2024-05-01	$5.10	$5.10	$4.98	$5.03	$5.03	41,495
2024-04-30	$5.30	$5.30	$5.14	$5.14	$5.14	8,129
2024-04-29	$5.32	$5.35	$5.28	$5.31	$5.31	48,624
2024-04-26	$5.37	$5.38	$5.36	$5.38	$5.34	32,598
2024-04-25	$5.23	$5.32	$5.23	$5.32	$5.28	7,904
2024-04-24	$5.25	$5.30	$5.22	$5.29	$5.29	18,123
2024-04-23	$5.19	$5.29	$5.19	$5.29	$5.29	18,123
2024-04-22	$5.06	$5.14	$5.06	$5.13	$5.13	12,435
2024-04-19	$5.05	$5.05	$5.02	$5.02	$5.02	15,465
2024-04-18	$4.98	$5.01	$4.97	$4.97	$4.97	38,519
2024-04-17	$5.00	$5.05	$4.96	$4.96	$4.96	23,442
2024-04-16	$5.04	$5.04	$4.95	$5.01	$5.01	45,630
2024-04-15	$5.16	$5.16	$5.02	$5.03	$5.03	40,384
2024-04-12	$5.21	$5.26	$5.10	$5.11	$5.11	21,994
2024-04-11	$5.21	$5.21	$5.15	$5.19	$5.19	21,423
2024-04-10	$5.21	$5.23	$5.18	$5.20	$5.20	7,992
2024-04-09	$5.22	$5.27	$5.21	$5.21	$5.21	38,300
2024-04-08	$5.21	$5.22	$5.18	$5.22	$5.22	45,156
2024-04-05	$5.16	$5.24	$5.16	$5.22	$5.22	45,156
2024-04-04	$5.21	$5.21	$5.11	$5.18	$5.18	25,517
2024-04-03	$5.26	$5.28	$5.16	$5.25	$5.25	16,451
2024-04-02	$5.24	$5.26	$5.19	$5.20	$5.20	6,774
2024-04-01	$5.27	$5.27	$5.20	$5.20	$5.20	6,774
2024-03-28	$5.21	$5.24	$5.21	$5.22	$5.22	19,105
2024-03-27	$5.19	$5.22	$5.15	$5.20	$5.20	9,360
2024-03-26	$5.23	$5.24	$5.22	$5.22	$5.22	11,492
2024-03-25	$5.18	$5.22	$5.18	$5.21	$5.21	32,210
2024-03-22	$5.13	$5.13	$5.06	$5.09	$5.09	11,499
2024-03-21	$5.17	$5.17	$5.10	$5.14	$5.14	42,167
2024-03-20	$5.14	$5.14	$5.06	$5.14	$5.14	9,951
2024-03-19	$5.06	$5.13	$5.03	$5.11	$5.11	53,550
2024-03-18	$4.99	$5.06	$4.99	$5.06	$5.06	114,665
2024-03-15	$5.03	$5.03	$4.97	$4.97	$4.97	11,597
2024-03-14	$4.97	$5.02	$4.93	$4.99	$4.99	12,281
2024-03-13	$5.00	$5.02	$4.99	$4.99	$4.99	12,281
2024-03-12	$4.89	$4.91	$4.88	$4.89	$4.89	13,808
2024-03-11	$4.94	$4.94	$4.88	$4.89	$4.89	13,808
2024-03-08	$5.03	$5.03	$4.92	$4.94	$4.94	38,346
2024-03-07	$4.98	$5.02	$4.98	$4.98	$4.98	20,144
2024-03-06	$5.00	$5.02	$4.97	$4.98	$4.98	11,601
2024-03-05	$4.92	$4.98	$4.92	$4.95	$4.95	20,301
2024-03-04	$4.99	$4.99	$4.92	$4.92	$4.92	7,367
2024-03-01	$4.95	$5.03	$4.95	$4.98	$4.98	14,380
2024-02-29	$4.97	$4.98	$4.86	$4.86	$4.86	72,090
2024-02-28	$5.09	$5.09	$4.96	$4.96	$4.96	119,723
2024-02-27	$5.05	$5.11	$5.04	$5.09	$5.05	37,751
2024-02-26	$4.96	$5.04	$4.94	$5.04	$5.00	69,622
2024-02-23	$4.99	$5.00	$4.91	$4.96	$4.92	17,227
2024-02-22	$4.90	$4.99	$4.90	$4.99	$4.95	112,945
2024-02-21	$4.87	$4.95	$4.85	$4.92	$4.87	51,632
2024-02-20	$4.87	$4.87	$4.78	$4.78	$4.74	97,197
2024-02-16	$4.83	$4.87	$4.80	$4.85	$4.80	22,722
2024-02-15	$4.74	$4.83	$4.74	$4.83	$4.79	93,933
2024-02-14	$4.68	$4.76	$4.68	$4.68	$4.64	94,365
2024-02-13	$4.73	$4.75	$4.63	$4.66	$4.62	33,700
2024-02-12	$4.89	$4.89	$4.69	$4.74	$4.70	9,391
2024-02-09	$4.65	$4.65	$4.62	$4.65	$4.65	51,895
2024-02-08	$4.59	$4.64	$4.58	$4.64	$4.64	36,866
2024-02-07	$4.50	$4.51	$4.49	$4.50	$4.50	15,673
2024-02-06	$4.48	$4.56	$4.48	$4.52	$4.52	38,897
2024-02-05	$4.62	$4.62	$4.45	$4.49	$4.49	26,415
2024-02-02	$4.65	$4.68	$4.58	$4.59	$4.59	53,509
2024-02-01	$4.74	$4.75	$4.67	$4.67	$4.67	51,511
2024-01-31	$4.78	$4.79	$4.75	$4.75	$4.75	25,218
2024-01-30	$4.75	$4.81	$4.75	$4.81	$4.81	10,317
2024-01-29	$4.60	$4.81	$4.60	$4.78	$4.74	31,910
2024-01-26	$4.89	$4.89	$4.74	$4.79	$4.79	11,840
2024-01-25	$4.76	$4.81	$4.74	$4.81	$4.81	46,158
2024-01-24	$4.76	$4.76	$4.68	$4.70	$4.70	88,302
2024-01-23	$4.68	$4.70	$4.66	$4.68	$4.68	46,158
2024-01-22	$4.66	$4.68	$4.65	$4.67	$4.67	15,466
2024-01-19	$4.80	$4.80	$4.63	$4.67	$4.67	14,363
2024-01-18	$4.73	$4.73	$4.65	$4.66	$4.66	144,680
2024-01-17	$4.75	$4.75	$4.69	$4.71	$4.71	25,720
2024-01-16	$4.92	$4.92	$4.76	$4.76	$4.76	89,242
2024-01-12	$4.80	$4.81	$4.77	$4.78	$4.78	30,552
2024-01-11	$4.70	$4.74	$4.70	$4.74	$4.74	19,007
2024-01-10	$4.75	$4.75	$4.70	$4.70	$4.70	25,606
2024-01-09	$4.70	$4.75	$4.69	$4.73	$4.73	32,980
2024-01-08	$4.66	$4.69	$4.66	$4.69	$4.69	10,353
2024-01-05	$4.74	$4.75	$4.71	$4.75	$4.75	39,574
2024-01-04	$4.80	$4.80	$4.72	$4.72	$4.72	15,720
2024-01-03	$4.68	$4.79	$4.68	$4.79	$4.79	42,213
2024-01-02	$4.76	$4.80	$4.69	$4.69	$4.69	23,325
2023-12-29	$4.75	$4.75	$4.73	$4.75	$4.75	62,653
2023-12-28	$4.83	$4.83	$4.77	$4.77	$4.77	68,732
2023-12-27	$4.90	$4.94	$4.89	$4.90	$4.85	127,856
2023-12-26	$4.90	$4.90	$4.83	$4.87	$4.82	19,796
2023-12-22	$4.80	$4.85	$4.80	$4.85	$4.80	42,231
2023-12-21	$4.72	$4.76	$4.72	$4.76	$4.72	30,316
2023-12-20	$4.74	$4.79	$4.73	$4.73	$4.69	20,667
2023-12-19	$4.59	$4.70	$4.59	$4.69	$4.65	34,607
2023-12-18	$4.64	$4.71	$4.60	$4.63	$4.59	70,877
2023-12-15	$4.58	$4.58	$4.56	$4.58	$4.54	73,425
2023-12-14	$4.58	$4.63	$4.58	$4.58	$4.54	18,049
2023-12-13	$4.29	$4.41	$4.26	$4.41	$4.36	60,069
2023-12-12	$4.50	$4.50	$4.24	$4.25	$4.21	39,748
2023-12-11	$4.60	$4.60	$4.50	$4.50	$4.46	83,256
2023-12-08	$4.63	$4.63	$4.63	$4.63	$4.59	28,039
2023-12-07	$4.58	$4.59	$4.53	$4.53	$4.49	16,810
2023-12-06	$4.38	$4.67	$4.38	$4.56	$4.52	76,536
2023-12-05	$4.77	$4.79	$4.70	$4.70	$4.66	118,685
2023-12-04	$4.88	$4.88	$4.74	$4.79	$4.75	85,894
2023-12-01	$4.83	$5.05	$4.83	$4.96	$4.96	32,136
2023-11-30	$5.08	$5.08	$4.96	$4.96	$4.96	30,816
2023-11-29	$5.08	$5.08	$4.98	$4.98	$4.98	18,164
2023-11-28	$4.98	$5.09	$4.98	$5.08	$5.04	65,033
2023-11-27	$4.98	$5.02	$4.95	$4.96	$4.91	59,867
2023-11-24	$5.03	$5.05	$5.02	$5.04	$5.04	14,350
2023-11-22	$4.98	$4.98	$4.88	$4.96	$4.96	5,443
2023-11-21	$5.00	$5.01	$4.97	$4.99	$4.99	16,442
2023-11-20	$5.10	$5.10	$5.02	$5.04	$5.04	17,663
2023-11-17	$4.95	$5.06	$4.95	$5.04	$5.04	52,309
2023-11-16	$4.89	$4.89	$4.80	$4.87	$4.87	139,928
2023-11-15	$5.12	$5.13	$5.03	$5.03	$5.03	40,017
2023-11-14	$5.10	$5.15	$5.08	$5.12	$5.12	20,260
2023-11-13	$5.12	$5.12	$5.07	$5.07	$5.07	10,681
2023-11-10	$4.99	$5.06	$4.96	$5.05	$5.05	14,944
2023-11-09	$4.98	$5.05	$4.94	$4.94	$4.94	26,183
2023-11-08	$5.05	$5.05	$4.86	$4.90	$4.90	96,159
2023-11-07	$5.32	$5.32	$5.04	$5.08	$5.08	44,318
2023-11-06	$5.43	$5.43	$5.33	$5.35	$5.35	35,617
2023-11-03	$5.48	$5.48	$5.40	$5.43	$5.43	7,542
2023-11-02	$5.43	$5.49	$5.35	$5.49	$5.49	27,282
2023-11-01	$5.40	$5.40	$5.35	$5.35	$5.35	3,802
2023-10-31	$5.41	$5.41	$5.38	$5.38	$5.38	81,640
2023-10-30	$5.37	$5.37	$5.31	$5.33	$5.33	12,482
2023-10-27	$5.45	$5.54	$5.45	$5.50	$5.50	12,935
2023-10-26	$5.51	$5.52	$5.46	$5.50	$5.50	27,397
2023-10-25	$5.44	$5.53	$5.40	$5.51	$5.51	73,188
2023-10-24	$5.67	$5.67	$5.56	$5.59	$5.59	62,390
2023-10-23	$5.65	$5.74	$5.64	$5.64	$5.64	28,154
2023-10-20	$5.75	$5.77	$5.69	$5.69	$5.69	7,710
2023-10-19	$5.71	$5.81	$5.71	$5.76	$5.76	39,908
2023-10-18	$5.71	$5.76	$5.67	$5.67	$5.67	108,225
2023-10-17	$5.50	$5.70	$5.50	$5.68	$5.68	90,298
2023-10-16	$5.52	$5.55	$5.48	$5.51	$5.51	45,755
2023-10-13	$5.47	$5.52	$5.45	$5.48	$5.48	27,250
2023-10-12	$5.43	$5.45	$5.35	$5.38	$5.38	28,475
2023-10-11	$5.42	$5.44	$5.40	$5.44	$5.44	26,478
2023-10-10	$5.40	$5.48	$5.40	$5.45	$5.45	40,091
2023-10-09	$5.46	$5.47	$5.39	$5.42	$5.42	13,099
2023-10-06	$5.13	$5.30	$5.09	$5.27	$5.27	19,623
2023-10-05	$5.13	$5.16	$5.11	$5.16	$5.16	25,737
2023-10-04	$5.11	$5.11	$5.02	$5.11	$5.11	19,342
2023-10-03	$5.15	$5.18	$5.10	$5.18	$5.18	10,872
2023-10-02	$5.40	$5.40	$5.18	$5.18	$5.18	44,005
2023-09-29	$5.56	$5.58	$5.45	$5.45	$5.45	4,953
2023-09-28	$5.60	$5.62	$5.46	$5.58	$5.58	34,107
2023-09-27	$5.51	$5.66	$5.51	$5.65	$5.60	41,833
2023-09-26	$5.47	$5.54	$5.42	$5.43	$5.39	10,565
2023-09-25	$5.50	$5.52	$5.40	$5.50	$5.46	18,660
2023-09-22	$5.38	$5.40	$5.37	$5.39	$5.35	22,125
2023-09-21	$5.36	$5.38	$5.32	$5.32	$5.28	36,601
2023-09-20	$5.46	$5.49	$5.40	$5.40	$5.36	37,367
2023-09-19	$5.56	$5.56	$5.44	$5.45	$5.41	24,161
2023-09-18	$5.60	$5.61	$5.51	$5.53	$5.49	48,986
2023-09-15	$5.57	$5.58	$5.55	$5.57	$5.53	65,147
2023-09-14	$5.50	$5.60	$5.50	$5.59	$5.55	37,367
2023-09-13	$5.51	$5.56	$5.46	$5.47	$5.42	50,737
2023-09-12	$5.41	$5.55	$5.41	$5.51	$5.47	126,092
2023-09-11	$5.40	$5.42	$5.34	$5.34	$5.30	57,026
2023-09-08	$5.37	$5.43	$5.37	$5.41	$5.37	19,286
2023-09-07	$5.42	$5.42	$5.34	$5.34	$5.30	59,257
2023-09-06	$5.46	$5.47	$5.40	$5.43	$5.39	32,897
2023-09-05	$5.48	$5.52	$5.42	$5.44	$5.40	53,674
2023-09-01	$5.40	$5.48	$5.40	$5.45	$5.41	30,651
2023-08-31	$5.34	$5.37	$5.31	$5.35	$5.31	7,272
2023-08-30	$5.30	$5.30	$5.27	$5.29	$5.25	16,439
2023-08-29	$5.22	$5.31	$5.22	$5.31	$5.21	18,291
2023-08-28	$5.18	$5.23	$5.18	$5.23	$5.13	1,449
2023-08-25	$5.06	$5.16	$5.06	$5.16	$5.06	16,496
2023-08-24	$5.12	$5.12	$5.03	$5.04	$4.94	18,094
2023-08-23	$5.10	$5.20	$5.09	$5.17	$5.07	21,336
2023-08-22	$5.25	$5.25	$5.20	$5.20	$5.10	2,669
2023-08-21	$5.31	$5.31	$5.21	$5.23	$5.13	15,655
2023-08-18	$5.24	$5.28	$5.21	$5.27	$5.17	18,868
2023-08-17	$5.22	$5.28	$5.19	$5.25	$5.15	21,424
2023-08-16	$5.28	$5.28	$5.19	$5.19	$5.09	2,760
2023-08-15	$5.35	$5.35	$5.22	$5.22	$5.12	5,502
2023-08-14	$5.30	$5.30	$5.30	$5.30	$5.20	11,367
2023-08-11	$5.34	$5.39	$5.31	$5.31	$5.21	14,016
2023-08-10	$5.39	$5.41	$5.31	$5.31	$5.21	5,519
2023-08-09	$5.40	$5.42	$5.37	$5.39	$5.29	9,135
2023-08-08	$5.34	$5.39	$5.23	$5.34	$5.24	27,189
2023-08-07	$5.41	$5.41	$5.31	$5.39	$5.28	16,263
2023-08-04	$5.41	$5.42	$5.34	$5.34	$5.24	14,960
2023-08-03	$5.31	$5.41	$5.30	$5.40	$5.30	8,975
2023-08-02	$5.37	$5.37	$5.28	$5.32	$5.22	4,690
2023-08-01	$5.35	$5.38	$5.34	$5.37	$5.27	6,419
2023-07-31	$5.52	$5.53	$5.46	$5.46	$5.36	7,885
2023-07-28	$5.35	$5.45	$5.26	$5.44	$5.34	56,552
2023-07-27	$5.46	$5.49	$5.39	$5.39	$5.25	13,256
2023-07-26	$5.43	$5.46	$5.42	$5.43	$5.28	3,619
2023-07-25	$5.46	$5.48	$5.46	$5.48	$5.33	19,916
2023-07-24	$5.49	$5.51	$5.49	$5.50	$5.35	15,250
2023-07-21	$5.41	$5.41	$5.38	$5.39	$5.24	6,655
2023-07-20	$5.41	$5.41	$5.36	$5.37	$5.22	6,013
2023-07-19	$5.40	$5.41	$5.35	$5.38	$5.23	15,303
2023-07-18	$5.27	$5.36	$5.25	$5.35	$5.21	13,527
2023-07-17	$5.19	$5.21	$5.16	$5.17	$5.03	3,051
2023-07-14	$5.45	$5.45	$5.21	$5.23	$5.08	4,711
2023-07-13	$5.35	$5.38	$5.31	$5.38	$5.23	4,397
2023-07-12	$5.31	$5.31	$5.26	$5.30	$5.16	9,460
2023-07-11	$5.05	$5.23	$5.05	$5.23	$5.09	32,003
2023-07-10	$5.10	$5.14	$5.10	$5.10	$4.96	1,237
2023-07-07	$4.93	$5.21	$4.93	$5.21	$5.07	55,758
2023-07-06	$4.97	$4.97	$4.90	$4.92	$4.79	39,705
2023-07-05	$5.03	$5.06	$5.03	$5.03	$4.89	13,472
2023-07-03	$4.98	$4.98	$4.98	$4.98	$4.85	12,630
2023-06-30	$4.92	$5.00	$4.92	$4.98	$4.85	3,422
2023-06-29	$4.89	$4.94	$4.89	$4.94	$4.81	17,580
2023-06-28	$4.90	$4.93	$4.90	$4.91	$4.73	7,533
2023-06-27	$4.88	$4.91	$4.85	$4.89	$4.71	22,213
2023-06-26	$4.88	$4.95	$4.88	$4.95	$4.77	9,639
2023-06-23	$4.80	$4.86	$4.75	$4.78	$4.61	30,069
2023-06-22	$4.84	$4.90	$4.83	$4.88	$4.71	188,962
2023-06-21	$5.06	$5.06	$5.02	$5.04	$4.86	20,108
2023-06-20	$5.00	$5.00	$4.93	$4.98	$4.80	71,882
2023-06-16	$5.13	$5.18	$5.13	$5.17	$5.17	1,570
2023-06-15	$5.17	$5.18	$5.10	$5.17	$5.17	4,107
2023-06-14	$5.21	$5.21	$5.06	$5.06	$5.06	5,994
2023-06-13	$5.03	$5.26	$5.03	$5.24	$5.24	2,865
2023-06-12	$5.10	$5.10	$5.04	$5.04	$5.04	7,542
2023-06-09	$5.20	$5.26	$5.20	$5.24	$5.24	1,098
2023-06-08	$5.27	$5.28	$5.15	$5.15	$5.15	4,731
2023-06-07	$5.22	$5.30	$5.22	$5.28	$5.28	1,603
2023-06-06	$5.20	$5.20	$5.16	$5.20	$5.20	2,594
2023-06-05	$5.30	$5.33	$5.24	$5.24	$5.24	9,985
2023-06-02	$5.21	$5.28	$5.21	$5.27	$5.27	32,043
2023-06-01	$5.20	$5.20	$5.17	$5.17	$5.17	1,322
2023-05-31	$5.00	$5.00	$5.00	$5.00	$5.00	5,035
2023-05-30	$5.20	$5.20	$5.05	$5.06	$5.06	1,723
2023-05-26	$5.20	$5.25	$5.14	$5.21	$5.17	23,769
2023-05-25	$5.00	$5.25	$5.00	$5.16	$5.12	29,238
2023-05-24	$5.35	$5.35	$5.31	$5.31	$5.26	15,684
2023-05-23	$5.22	$5.37	$5.22	$5.34	$5.29	62,390
2023-05-22	$5.15	$5.47	$5.11	$5.11	$5.07	5,346
2023-05-19	$4.98	$5.13	$4.98	$5.11	$5.11	59,400
2023-05-18	$4.79	$4.88	$4.79	$4.88	$4.88	20,922
2023-05-17	$4.73	$4.87	$4.73	$4.87	$4.87	14,441
2023-05-16	$4.87	$4.87	$4.74	$4.74	$4.74	24,309
2023-05-15	$4.82	$4.90	$4.82	$4.86	$4.86	24,300
2023-05-12	$4.91	$4.96	$4.72	$4.76	$4.76	40,720
2023-05-11	$4.97	$4.97	$4.88	$4.90	$4.90	16,777
2023-05-10	$5.05	$5.05	$5.00	$5.05	$5.05	6,891
2023-05-09	$5.06	$5.11	$5.05	$5.10	$5.10	16,759
2023-05-08	$5.18	$5.18	$5.14	$5.14	$5.14	1,825
2023-05-05	$5.03	$5.10	$5.03	$5.09	$5.09	12,975
2023-05-04	$4.86	$4.86	$4.77	$4.86	$4.86	17,050
2023-05-03	$4.90	$4.93	$4.86	$4.88	$4.88	25,258
2023-05-02	$5.35	$5.35	$4.98	$5.02	$5.02	53,278
2023-05-01	$5.34	$5.34	$5.31	$5.32	$5.32	16,390
2023-04-28	$5.37	$5.37	$5.35	$5.37	$5.37	16,787
2023-04-27	$5.31	$5.38	$5.25	$5.26	$5.26	26,433
2023-04-26	$5.36	$5.40	$5.32	$5.32	$5.28	12,480
2023-04-25	$5.42	$5.42	$5.35	$5.35	$5.31	10,062
2023-04-24	$5.46	$5.55	$5.46	$5.55	$5.50	10,168
2023-04-21	$5.44	$5.48	$5.44	$5.48	$5.43	17,205
2023-04-20	$5.50	$5.50	$5.47	$5.47	$5.42	4,659
2023-04-19	$5.66	$5.66	$5.53	$5.56	$5.56	5,435
2023-04-18	$5.41	$5.69	$5.41	$5.64	$5.64	5,545
2023-04-17	$5.76	$5.76	$5.68	$5.69	$5.69	6,164
2023-04-14	$5.84	$5.87	$5.76	$5.76	$5.76	11,736
2023-04-13	$5.65	$5.80	$5.65	$5.79	$5.79	146,820
2023-04-12	$5.58	$5.70	$5.58	$5.64	$5.64	18,927
2023-04-11	$5.59	$5.62	$5.59	$5.59	$5.59	1,670
2023-04-10	$5.59	$5.67	$5.42	$5.50	$5.50	6,324
2023-04-06	$5.40	$5.44	$5.39	$5.41	$5.41	14,544
2023-04-05	$5.45	$5.45	$5.42	$5.42	$5.42	2,458
2023-04-04	$5.59	$5.59	$5.40	$5.49	$5.49	22,012
2023-04-03	$5.56	$5.60	$5.48	$5.57	$5.57	57,508
2023-03-31	$5.36	$5.37	$5.26	$5.28	$5.28	42,686
2023-03-30	$5.29	$5.35	$5.29	$5.31	$5.31	18,273
2023-03-29	$5.50	$5.50	$5.36	$5.36	$5.32	5,275
2023-03-28	$5.30	$5.37	$5.28	$5.32	$5.32	4,108
2023-03-27	$5.23	$5.30	$5.17	$5.30	$5.30	18,551
2023-03-24	$5.10	$5.20	$5.01	$5.20	$5.20	44,508
2023-03-23	$5.41	$5.41	$5.16	$5.21	$5.21	38,959
2023-03-22	$5.30	$5.41	$5.30	$5.40	$5.40	27,150
2023-03-21	$5.14	$5.25	$5.14	$5.25	$5.25	16,655
2023-03-20	$4.86	$4.96	$4.84	$4.95	$4.95	53,594
2023-03-17	$4.94	$4.94	$4.82	$4.84	$4.84	5,432
2023-03-16	$4.73	$5.00	$4.68	$4.97	$4.97	36,123
2023-03-15	$4.85	$4.90	$4.64	$4.80	$4.80	196,599
2023-03-14	$5.22	$5.46	$5.22	$5.26	$5.26	52,285
2023-03-13	$5.05	$5.08	$4.82	$4.99	$4.99	101,062
2023-03-10	$5.10	$5.16	$5.05	$5.05	$5.05	22,738
2023-03-09	$5.23	$5.27	$5.11	$5.11	$5.11	2,293
2023-03-08	$5.17	$5.17	$5.10	$5.13	$5.13	13,440
2023-03-07	$5.25	$5.26	$5.16	$5.17	$5.17	36,239
2023-03-06	$5.39	$5.39	$5.36	$5.36	$5.36	4,387
2023-03-03	$5.32	$5.39	$5.29	$5.37	$5.37	19,512
2023-03-02	$5.21	$5.32	$5.21	$5.31	$5.31	12,467
2023-03-01	$5.29	$5.29	$5.23	$5.28	$5.28	19,255
2023-02-28	$5.32	$5.33	$5.22	$5.22	$5.22	58,364
2023-02-27	$5.32	$5.38	$5.31	$5.31	$5.31	11,205
2023-02-24	$5.31	$5.42	$5.31	$5.39	$5.35	7,995
2023-02-23	$5.39	$5.45	$5.38	$5.45	$5.41	13,149
2023-02-22	$5.34	$5.35	$5.26	$5.26	$5.21	6,367
2023-02-21	$5.25	$5.35	$5.25	$5.35	$5.30	11,250
2023-02-17	$5.40	$5.40	$5.27	$5.30	$5.30	30,464
2023-02-16	$5.48	$5.52	$5.43	$5.43	$5.43	38,802
2023-02-15	$5.56	$5.56	$5.43	$5.48	$5.48	40,336
2023-02-14	$5.64	$5.65	$5.58	$5.65	$5.65	36,738
2023-02-13	$5.55	$5.55	$5.51	$5.53	$5.53	2,300
2023-02-10	$5.46	$5.57	$5.43	$5.56	$5.56	28,231
2023-02-09	$5.43	$5.45	$5.35	$5.35	$5.35	35,637
2023-02-08	$5.60	$5.62	$5.46	$5.54	$5.54	17,174
2023-02-07	$5.42	$5.56	$5.42	$5.53	$5.53	26,642
2023-02-06	$5.36	$5.40	$5.32	$5.37	$5.37	11,500
2023-02-03	$5.48	$5.48	$5.41	$5.41	$5.41	69,151
2023-02-02	$5.49	$5.56	$5.44	$5.44	$5.44	51,799
2023-02-01	$5.53	$5.63	$5.48	$5.56	$5.56	30,647
2023-01-31	$5.75	$5.75	$5.72	$5.72	$5.72	70,972
2023-01-30	$5.84	$5.84	$5.76	$5.76	$5.76	3,692
2023-01-27	$5.93	$5.93	$5.83	$5.89	$5.84	4,663
2023-01-26	$5.97	$5.97	$5.80	$5.90	$5.85	10,388
2023-01-25	$5.70	$5.80	$5.69	$5.80	$5.76	8,922
2023-01-24	$5.85	$5.86	$5.80	$5.81	$5.76	7,500
2023-01-23	$5.84	$5.91	$5.84	$5.90	$5.85	5,633
2023-01-20	$5.88	$5.88	$5.75	$5.83	$5.78	10,140
2023-01-19	$5.65	$5.73	$5.60	$5.73	$5.68	4,460
2023-01-18	$5.90	$5.99	$5.76	$5.76	$5.72	21,552
2023-01-17	$5.67	$5.82	$5.67	$5.81	$5.76	20,467
2023-01-13	$5.44	$5.61	$5.44	$5.57	$5.53	4,198
2023-01-12	$5.44	$5.62	$5.40	$5.61	$5.57	20,200
2023-01-11	$5.33	$5.33	$5.26	$5.31	$5.26	16,399
2023-01-10	$5.21	$5.22	$5.21	$5.21	$5.17	5,050
2023-01-09	$5.41	$5.41	$5.24	$5.24	$5.20	7,240
2023-01-06	$5.26	$5.27	$5.20	$5.24	$5.20	5,931
2023-01-05	$5.15	$5.17	$5.14	$5.14	$5.10	11,671
2023-01-04	$5.14	$5.21	$5.11	$5.11	$5.07	9,496
2023-01-03	$5.33	$5.33	$5.12	$5.15	$5.11	30,986
2022-12-30	$5.55	$5.65	$5.55	$5.65	$5.65	5,822
2022-12-29	$5.50	$5.57	$5.48	$5.57	$5.57	86,139
2022-12-28	$5.85	$5.85	$5.49	$5.56	$5.52	48,679
2022-12-27	$5.58	$5.75	$5.58	$5.75	$5.70	1,258
2022-12-23	$5.53	$5.66	$5.52	$5.65	$5.65	20,466
2022-12-22	$5.28	$5.34	$5.22	$5.34	$5.34	67,642
2022-12-21	$5.25	$5.36	$5.24	$5.36	$5.36	31,912
2022-12-20	$5.03	$5.12	$4.97	$5.10	$5.10	49,698
2022-12-19	$5.23	$5.23	$4.95	$5.03	$5.03	70,008
2022-12-16	$5.30	$5.30	$5.14	$5.20	$5.20	61,659
2022-12-15	$5.34	$5.36	$5.25	$5.36	$5.36	13,439
2022-12-14	$5.40	$5.47	$5.40	$5.47	$5.47	10,922
2022-12-13	$5.53	$5.60	$5.32	$5.32	$5.32	41,438
2022-12-12	$5.34	$5.43	$5.30	$5.37	$5.37	24,359
2022-12-09	$5.46	$5.46	$5.28	$5.33	$5.33	42,021
2022-12-08	$5.40	$5.45	$5.32	$5.45	$5.45	20,923
2022-12-07	$5.48	$5.48	$5.32	$5.40	$5.40	85,749
2022-12-06	$5.63	$5.74	$5.43	$5.43	$5.43	15,603
2022-12-05	$5.86	$5.86	$5.66	$5.66	$5.66	7,232
2022-12-02	$5.91	$5.91	$5.83	$5.86	$5.86	17,358
2022-12-01	$5.88	$6.10	$5.88	$5.93	$5.93	37,449
2022-11-30	$6.12	$6.12	$5.99	$6.07	$6.07	34,376
2022-11-29	$6.10	$6.14	$5.93	$5.95	$5.95	34,121
2022-11-28	$6.08	$6.17	$6.03	$6.03	$5.99	72,760
2022-11-25	$6.29	$6.30	$6.29	$6.29	$6.24	830
2022-11-23	$6.30	$6.32	$6.23	$6.29	$6.24	69,273
2022-11-22	$6.42	$6.44	$6.26	$6.42	$6.37	28,500
2022-11-21	$6.30	$6.35	$6.04	$6.31	$6.26	125,140
2022-11-18	$6.22	$6.43	$6.21	$6.42	$6.37	48,424
2022-11-17	$6.41	$6.48	$6.28	$6.48	$6.43	89,190
2022-11-16	$6.85	$6.85	$6.56	$6.60	$6.55	2,924
2022-11-15	$6.55	$6.82	$6.55	$6.78	$6.73	32,791
2022-11-14	$6.72	$6.76	$6.63	$6.66	$6.61	28,972
2022-11-11	$6.86	$6.86	$6.73	$6.74	$6.69	16,689
2022-11-10	$6.70	$6.70	$6.50	$6.65	$6.60	52,010
2022-11-09	$7.06	$7.06	$6.31	$6.38	$6.33	98,688
2022-11-08	$7.35	$7.38	$7.26	$7.27	$7.22	26,836
2022-11-07	$7.27	$7.38	$7.18	$7.30	$7.25	74,925
2022-11-04	$7.25	$7.28	$7.02	$7.11	$7.05	5,989
2022-11-03	$6.94	$6.99	$6.88	$6.92	$6.87	10,390
2022-11-02	$7.01	$7.18	$6.96	$7.09	$7.04	14,322
2022-11-01	$6.94	$7.06	$6.92	$7.01	$6.96	16,566
2022-10-31	$6.43	$6.86	$6.43	$6.80	$6.75	89,438
2022-10-28	$6.83	$6.83	$6.50	$6.74	$6.69	43,108
2022-10-27	$6.96	$7.08	$6.95	$6.96	$6.86	21,091
2022-10-26	$6.73	$6.88	$6.71	$6.80	$6.71	14,049
2022-10-25	$6.55	$6.63	$6.55	$6.59	$6.50	7,125
2022-10-24	$6.35	$6.38	$6.30	$6.30	$6.21	4,405
2022-10-21	$6.13	$6.34	$6.11	$6.34	$6.25	40,664
2022-10-20	$6.32	$6.37	$6.16	$6.16	$6.08	29,310
2022-10-19	$6.14	$6.22	$6.05	$6.18	$6.09	25,222
2022-10-18	$6.18	$6.18	$5.94	$6.07	$5.99	21,480
2022-10-17	$6.34	$6.34	$6.11	$6.12	$6.04	27,910
2022-10-14	$6.19	$6.19	$6.12	$6.15	$6.07	8,018
2022-10-13	$5.88	$6.33	$5.88	$6.30	$6.21	36,958
2022-10-12	$5.85	$5.97	$5.78	$5.96	$5.87	8,670
2022-10-11	$5.90	$6.18	$5.90	$5.96	$5.87	13,223
2022-10-10	$6.20	$6.20	$5.94	$5.94	$5.85	1,582
2022-10-07	$6.17	$6.33	$6.10	$6.10	$6.10	20,201
2022-10-06	$6.01	$6.22	$6.01	$6.15	$6.15	16,154
2022-10-05	$5.82	$5.97	$5.74	$5.97	$5.97	27,340
2022-10-04	$5.59	$5.83	$5.57	$5.83	$5.83	25,526
2022-10-03	$5.42	$5.54	$5.42	$5.54	$5.54	16,100
2022-09-30	$5.14	$5.22	$5.10	$5.14	$5.14	20,643
2022-09-29	$5.12	$5.22	$5.12	$5.20	$5.20	17,394
2022-09-28	$5.02	$5.26	$4.99	$5.26	$5.26	24,545
2022-09-27	$5.00	$5.09	$4.91	$5.00	$4.97	48,856
2022-09-26	$5.07	$5.16	$4.84	$4.89	$4.86	52,764
2022-09-23	$5.30	$5.30	$5.07	$5.12	$5.09	46,224
2022-09-22	$5.77	$5.81	$5.57	$5.59	$5.55	69,555
2022-09-21	$5.76	$5.77	$5.64	$5.64	$5.60	20,665
2022-09-20	$5.85	$5.85	$5.68	$5.82	$5.78	27,070
2022-09-19	$5.70	$5.95	$5.70	$5.92	$5.88	63,433
2022-09-16	$5.76	$5.86	$5.71	$5.84	$5.80	41,666
2022-09-15	$5.95	$5.97	$5.84	$5.84	$5.80	33,250
2022-09-14	$6.13	$6.17	$5.99	$6.02	$5.98	78,689
2022-09-13	$6.03	$6.27	$6.03	$6.17	$6.13	69,273
2022-09-12	$6.05	$6.08	$5.91	$5.91	$5.87	56,820
2022-09-09	$5.97	$5.99	$5.86	$5.93	$5.89	33,808
2022-09-08	$5.81	$5.83	$5.71	$5.80	$5.76	62,367
2022-09-07	$5.82	$5.88	$5.70	$5.82	$5.78	28,346
2022-09-06	$6.15	$6.15	$6.03	$6.09	$6.05	5,469
2022-09-02	$6.25	$6.30	$6.13	$6.16	$6.12	9,500
2022-09-01	$6.19	$6.22	$6.10	$6.10	$6.06	19,931
2022-08-31	$6.37	$6.46	$6.24	$6.37	$6.33	12,226
2022-08-30	$6.53	$6.57	$6.38	$6.42	$6.38	48,568
2022-08-29	$6.33	$6.91	$6.33	$6.82	$6.73	24,615
2022-08-26	$6.79	$6.81	$6.66	$6.69	$6.61	6,599
2022-08-25	$6.85	$6.95	$6.73	$6.75	$6.66	15,185
2022-08-24	$6.74	$6.85	$6.73	$6.81	$6.72	26,659
2022-08-23	$6.56	$6.76	$6.56	$6.67	$6.58	80,968
2022-08-22	$6.23	$6.38	$6.21	$6.38	$6.30	109,683
2022-08-19	$6.50	$6.51	$6.38	$6.38	$6.30	33,819
2022-08-18	$6.39	$6.54	$6.39	$6.50	$6.42	79,385
2022-08-17	$6.68	$6.68	$6.26	$6.27	$6.19	12,092
2022-08-16	$6.56	$6.60	$6.35	$6.39	$6.31	57,014
2022-08-15	$6.39	$6.57	$6.39	$6.55	$6.47	34,386
2022-08-12	$6.85	$6.93	$6.85	$6.90	$6.81	32,996
2022-08-11	$6.91	$6.91	$6.71	$6.80	$6.71	49,317
2022-08-10	$6.74	$6.80	$6.71	$6.74	$6.66	6,818
2022-08-09	$6.80	$6.86	$6.68	$6.73	$6.64	20,144
2022-08-08	$6.58	$6.70	$6.54	$6.66	$6.58	27,430
2022-08-05	$6.31	$6.71	$6.31	$6.63	$6.55	109,365
2022-08-04	$6.83	$6.83	$6.47	$6.47	$6.39	50,139
2022-08-03	$7.19	$7.25	$6.88	$6.95	$6.86	36,023
2022-08-02	$7.00	$7.15	$6.95	$7.15	$7.06	41,739
2022-08-01	$7.45	$7.45	$6.94	$7.10	$7.01	16,860
2022-07-29	$7.01	$7.27	$7.00	$7.27	$7.18	145,468
2022-07-28	$7.16	$7.16	$6.70	$6.84	$6.75	64,422
2022-07-27	$6.28	$6.65	$6.22	$6.61	$6.49	70,420
2022-07-26	$6.33	$6.37	$6.09	$6.09	$5.98	20,418
2022-07-25	$5.95	$6.16	$5.85	$6.14	$6.03	36,778
2022-07-22	$6.01	$6.04	$5.77	$5.77	$5.66	18,458
2022-07-21	$5.92	$5.95	$5.81	$5.90	$5.79	17,812
2022-07-20	$6.00	$6.07	$6.00	$6.07	$5.95	5,378
2022-07-19	$6.12	$6.12	$5.99	$6.05	$5.94	12,724
2022-07-18	$5.88	$6.05	$5.84	$5.97	$5.86	30,531
2022-07-15	$5.42	$5.54	$5.42	$5.54	$5.44	21,715
2022-07-14	$5.21	$5.28	$4.98	$5.28	$5.18	21,718
2022-07-13	$5.47	$5.50	$5.36	$5.47	$5.37	12,994
2022-07-12	$5.30	$5.44	$5.22	$5.38	$5.28	24,141
2022-07-11	$5.37	$5.57	$5.33	$5.54	$5.44	94,953
2022-07-08	$5.62	$5.62	$5.44	$5.50	$5.40	37,638
2022-07-07	$5.47	$5.56	$5.40	$5.50	$5.40	91,742
2022-07-06	$5.32	$5.42	$4.80	$5.06	$4.97	148,542
2022-07-05	$5.90	$5.90	$5.26	$5.38	$5.28	117,725
2022-07-01	$6.20	$6.20	$5.60	$5.82	$5.71	55,439
2022-06-30	$5.68	$5.73	$5.50	$5.62	$5.52	39,155
2022-06-29	$6.06	$6.06	$5.62	$5.65	$5.55	81,844
2022-06-28	$6.13	$6.16	$5.91	$6.04	$5.89	113,669
2022-06-27	$5.64	$5.76	$5.43	$5.76	$5.62	52,349
2022-06-24	$5.49	$5.60	$5.36	$5.50	$5.36	36,296
2022-06-23	$5.92	$5.99	$5.26	$5.30	$5.17	108,604
2022-06-22	$5.88	$6.06	$5.88	$5.96	$5.81	24,983
2022-06-21	$6.27	$6.48	$6.20	$6.38	$6.22	50,656
2022-06-17	$6.25	$6.26	$5.81	$6.01	$5.86	83,195
2022-06-16	$6.02	$6.48	$6.02	$6.39	$6.23	166,726
2022-06-15	$6.77	$6.81	$6.50	$6.66	$6.49	105,016
2022-06-14	$6.77	$7.05	$6.69	$6.71	$6.54	82,895
2022-06-13	$7.00	$7.00	$6.36	$6.68	$6.51	82,762
2022-06-10	$6.83	$7.03	$6.78	$6.89	$6.71	80,531
2022-06-09	$7.16	$7.16	$6.97	$7.02	$6.84	43,056
2022-06-08	$6.95	$7.47	$6.95	$7.24	$7.06	59,267
2022-06-07	$6.94	$7.26	$6.94	$7.21	$7.03	207,120
2022-06-06	$7.14	$7.15	$6.94	$7.01	$6.84	206,080
2022-06-03	$7.31	$7.47	$7.11	$7.15	$6.97	183,706
2022-06-02	$7.28	$7.47	$7.28	$7.36	$7.18	22,455
2022-06-01	$7.50	$7.51	$7.17	$7.36	$7.18	46,659
2022-05-31	$7.50	$7.65	$7.20	$7.30	$7.12	243,876
2022-05-27	$7.17	$7.33	$7.17	$7.22	$7.04	97,010
2022-05-26	$7.31	$7.40	$7.21	$7.25	$7.07	181,980
2022-05-25	$7.29	$7.34	$7.13	$7.17	$6.99	42,893
2022-05-24	$7.34	$7.35	$7.12	$7.21	$7.03	62,262
2022-05-23	$7.93	$7.93	$7.23	$7.50	$7.31	14,363
2022-05-20	$7.43	$7.57	$7.08	$7.26	$7.26	46,248
2022-05-19	$7.05	$7.34	$6.76	$7.24	$7.24	135,653
2022-05-18	$6.94	$7.10	$6.64	$6.88	$6.88	62,986
2022-05-17	$6.82	$6.96	$6.77	$6.85	$6.85	53,375
2022-05-16	$6.19	$6.76	$6.19	$6.68	$6.68	53,354
2022-05-13	$5.88	$6.21	$5.87	$6.18	$6.18	136,124
2022-05-12	$5.29	$5.33	$5.09	$5.21	$5.21	14,651
2022-05-11	$5.25	$5.62	$5.25	$5.36	$5.36	70,561
2022-05-10	$5.30	$5.40	$4.92	$5.12	$5.12	67,244
2022-05-09	$5.68	$5.69	$5.15	$5.17	$5.17	86,731
2022-05-06	$5.74	$5.88	$5.65	$5.87	$5.87	37,407
2022-05-05	$5.93	$5.93	$5.62	$5.66	$5.66	19,257
2022-05-04	$5.90	$5.97	$5.66	$5.97	$5.97	33,020
2022-05-03	$5.25	$5.65	$5.25	$5.65	$5.65	36,418
2022-05-02	$5.20	$5.29	$5.08	$5.21	$5.21	43,564
2022-04-29	$5.56	$5.56	$5.27	$5.29	$5.29	27,823
2022-04-28	$5.27	$5.50	$5.15	$5.49	$5.49	55,466
2022-04-27	$5.15	$5.25	$5.09	$5.20	$5.20	42,018
2022-04-26	$5.39	$5.39	$5.20	$5.25	$5.25	54,296
2022-04-25	$5.33	$5.33	$4.98	$5.25	$5.25	54,296
2022-04-22	$5.58	$5.58	$5.38	$5.42	$5.42	27,115
2022-04-21	$6.01	$6.10	$5.66	$5.70	$5.70	45,187
2022-04-20	$6.02	$6.02	$5.81	$5.96	$5.96	32,017
2022-04-19	$5.94	$6.09	$5.89	$5.90	$5.90	73,996
2022-04-18	$5.85	$6.23	$5.85	$6.12	$6.12	54,576
2022-04-14	$5.70	$5.78	$5.63	$5.74	$5.74	26,054
2022-04-13	$5.68	$5.73	$5.64	$5.72	$5.72	28,128
2022-04-12	$5.66	$5.75	$5.66	$5.68	$5.68	13,947
2022-04-11	$5.62	$5.64	$5.48	$5.53	$5.53	50,219
2022-04-08	$5.73	$5.80	$5.65	$5.80	$5.80	71,857
2022-04-07	$5.98	$5.98	$5.58	$5.70	$5.70	32,836
2022-04-06	$5.88	$5.88	$5.64	$5.69	$5.69	48,865
2022-04-05	$6.10	$6.24	$5.82	$5.82	$5.82	22,127
2022-04-04	$6.05	$6.13	$6.01	$6.03	$6.03	28,956
2022-04-01	$6.02	$6.16	$5.91	$6.01	$6.01	34,896
2022-03-31	$5.99	$6.23	$5.95	$6.07	$6.07	41,637
2022-03-30	$6.31	$6.44	$6.09	$6.11	$6.11	31,526
2022-03-29	$5.70	$6.22	$5.70	$6.22	$6.22	94,010
2022-03-28	$6.32	$6.32	$6.02	$6.18	$6.18	24,592
2022-03-25	$6.08	$6.42	$6.08	$6.41	$6.41	127,871
2022-03-24	$6.25	$6.25	$6.08	$6.16	$6.16	104,036
2022-03-23	$6.26	$6.30	$6.15	$6.22	$6.22	65,786
2022-03-22	$6.30	$6.30	$6.09	$6.25	$6.25	47,139
2022-03-21	$6.14	$6.26	$6.05	$6.25	$6.25	47,139
2022-03-18	$6.14	$6.16	$5.95	$5.95	$5.95	31,446
2022-03-17	$5.74	$6.13	$5.74	$6.08	$6.08	78,161
2022-03-16	$6.01	$6.01	$5.44	$5.54	$5.54	66,161
2022-03-15	$5.30	$5.75	$5.00	$5.52	$5.52	156,440
2022-03-14	$5.94	$6.08	$5.86	$6.00	$6.00	200,504
2022-03-11	$6.35	$6.35	$6.27	$6.33	$6.33	84,020
2022-03-10	$5.89	$6.39	$5.89	$6.39	$6.39	26,195
2022-03-09	$6.20	$6.20	$5.81	$5.95	$5.95	51,241
2022-03-08	$6.40	$6.77	$6.25	$6.31	$6.31	66,434
2022-03-07	$6.33	$6.54	$6.07	$6.22	$6.22	81,626
2022-03-04	$5.44	$6.08	$5.43	$5.96	$5.96	64,792
2022-03-03	$5.42	$5.57	$5.30	$5.43	$5.43	63,420
2022-03-02	$5.48	$5.58	$5.31	$5.42	$5.42	72,307
2022-03-01	$5.64	$5.64	$5.27	$5.30	$5.30	77,982
2022-02-28	$4.89	$5.14	$4.65	$5.14	$5.14	148,664
2022-02-25	$4.20	$4.68	$4.20	$4.66	$4.66	310,619
2022-02-24	$4.25	$4.25	$4.05	$4.11	$4.11	66,839
2022-02-23	$4.15	$4.23	$4.10	$4.13	$4.13	21,074
2022-02-22	$4.27	$4.28	$4.00	$4.05	$4.05	72,047
2022-02-18	$4.14	$4.15	$4.09	$4.10	$4.10	101,733
2022-02-17	$4.33	$4.37	$4.22	$4.22	$4.22	19,768
2022-02-16	$4.32	$4.43	$4.31	$4.36	$4.36	64,847
2022-02-15	$4.06	$4.29	$4.03	$4.29	$4.29	53,783
2022-02-14	$4.22	$4.26	$4.15	$4.15	$4.15	59,705
2022-02-11	$4.13	$4.21	$4.13	$4.19	$4.19	57,218
2022-02-10	$4.11	$4.24	$4.08	$4.09	$4.09	40,938
2022-02-09	$4.00	$4.11	$3.99	$4.11	$4.11	96,795
2022-02-08	$4.11	$4.11	$3.96	$3.97	$3.97	46,076
2022-02-07	$4.29	$4.30	$4.22	$4.25	$4.25	54,453
2022-02-04	$4.33	$4.36	$4.26	$4.34	$4.34	39,204
2022-02-03	$4.11	$4.38	$4.11	$4.29	$4.29	36,190
2022-02-02	$4.31	$4.37	$4.13	$4.37	$4.37	45,840
2022-02-01	$4.12	$4.24	$4.08	$4.13	$4.13	51,158
2022-01-31	$4.16	$4.18	$4.11	$4.18	$4.18	42,563
2022-01-28	$4.06	$4.13	$4.03	$4.11	$4.11	8,572
2022-01-27	$4.20	$4.20	$3.98	$4.06	$4.06	56,867
2022-01-26	$4.20	$4.22	$4.18	$4.22	$4.22	3,890
2022-01-25	$3.82	$4.09	$3.82	$4.09	$4.09	9,046
2022-01-24	$3.62	$3.95	$3.62	$3.95	$3.95	47,742
2022-01-21	$3.98	$4.00	$3.84	$3.87	$3.87	19,829
2022-01-20	$4.09	$4.17	$4.06	$4.06	$4.06	26,734
2022-01-19	$4.26	$4.28	$4.10	$4.18	$4.18	63,292
2022-01-18	$4.32	$4.37	$4.10	$4.18	$4.18	63,292
2022-01-14	$3.90	$4.04	$3.86	$4.03	$4.03	43,459
2022-01-13	$3.94	$3.98	$3.89	$3.90	$3.90	7,639
2022-01-12	$3.91	$4.10	$3.91	$4.00	$4.00	67,938
2022-01-11	$3.67	$3.95	$3.67	$3.87	$3.87	39,888
2022-01-10	$3.57	$3.60	$3.53	$3.60	$3.60	24,725
2022-01-07	$3.67	$3.71	$3.64	$3.65	$3.65	4,965
2022-01-06	$3.55	$3.65	$3.44	$3.64	$3.64	11,901
2022-01-05	$3.58	$3.65	$3.44	$3.45	$3.45	43,335
2022-01-04	$3.48	$3.50	$3.44	$3.47	$3.47	23,573
2022-01-03	$3.45	$3.50	$3.45	$3.50	$3.50	8,856
2021-12-31	$3.42	$3.43	$3.36	$3.36	$3.36	20,125
2021-12-30	$3.37	$3.40	$3.37	$3.39	$3.39	8,052
2021-12-29	$3.30	$3.40	$3.30	$3.38	$3.38	14,896
2021-12-28	$3.25	$3.42	$3.18	$3.30	$3.30	13,585
2021-12-27	$3.28	$3.28	$3.22	$3.25	$3.25	891
2021-12-23	$3.15	$3.22	$3.15	$3.21	$3.21	5,572
2021-12-22	$3.14	$3.19	$3.08	$3.19	$3.19	6,670
2021-12-21	$3.05	$3.14	$3.04	$3.14	$3.14	29,297
2021-12-20	$2.87	$2.98	$2.83	$2.98	$2.98	25,787
2021-12-17	$3.20	$3.20	$3.07	$3.10	$3.10	4,505
2021-12-16	$3.22	$3.25	$3.18	$3.18	$3.18	9,029
2021-12-15	$3.07	$3.21	$3.04	$3.21	$3.21	16,936
2021-12-14	$3.23	$3.29	$3.18	$3.21	$3.21	54,016
2021-12-13	$3.45	$3.45	$3.36	$3.36	$3.36	3,912
2021-12-10	$3.49	$3.51	$3.46	$3.49	$3.49	13,360
2021-12-09	$3.51	$3.57	$3.51	$3.57	$3.57	25,762
2021-12-08	$3.57	$3.61	$3.57	$3.60	$3.60	2,859
2021-12-07	$3.45	$3.58	$3.45	$3.58	$3.58	31,958
2021-12-06	$3.24	$3.43	$3.24	$3.41	$3.41	34,400
2021-12-03	$3.25	$3.27	$3.17	$3.20	$3.20	37,057
2021-12-02	$3.06	$3.20	$2.99	$3.19	$3.19	23,003
2021-12-01	$3.22	$3.29	$3.11	$3.11	$3.11	15,437
2021-11-30	$3.25	$3.25	$3.12	$3.19	$3.19	29,656
2021-11-29	$3.50	$3.50	$3.34	$3.36	$3.36	72,200
2021-11-26	$3.24	$3.45	$3.17	$3.45	$3.45	79,924
2021-11-24	$3.66	$3.71	$3.64	$3.71	$3.71	20,441
2021-11-23	$3.65	$3.70	$3.64	$3.64	$3.64	13,629
2021-11-22	$3.49	$3.68	$3.46	$3.59	$3.59	9,234
2021-11-19	$3.66	$3.66	$3.50	$3.57	$3.57	59,880
2021-11-18	$3.75	$3.80	$3.66	$3.76	$3.76	17,274
2021-11-17	$3.90	$3.90	$3.78	$3.78	$3.78	10,310
2021-11-16	$3.94	$3.94	$3.90	$3.90	$3.90	1,694
2021-11-15	$4.02	$4.02	$3.93	$3.94	$3.94	32,367
2021-11-12	$4.16	$4.17	$4.10	$4.10	$4.10	2,115
2021-11-11	$4.16	$4.23	$4.12	$4.15	$4.15	70,152
2021-11-10	$4.29	$4.34	$4.12	$4.14	$4.14	61,548
2021-11-09	$4.28	$4.34	$4.21	$4.25	$4.25	34,722
2021-11-08	$4.31	$4.36	$4.29	$4.31	$4.31	26,860
2021-11-05	$4.01	$4.19	$3.73	$4.18	$4.18	49,124
2021-11-04	$4.00	$4.10	$3.95	$4.06	$4.06	45,260
2021-11-03	$3.82	$3.86	$3.78	$3.86	$3.86	5,122
2021-11-02	$3.87	$3.93	$3.85	$3.87	$3.87	17,057
2021-11-01	$3.83	$3.90	$3.82	$3.87	$3.87	17,057
2021-10-29	$3.71	$3.77	$3.67	$3.77	$3.77	9,150
2021-10-28	$3.62	$3.73	$3.61	$3.73	$3.73	21,328
2021-10-27	$3.78	$3.82	$3.70	$3.70	$3.70	13,120
2021-10-26	$3.87	$3.87	$3.81	$3.84	$3.84	14,954
2021-10-25	$3.82	$3.94	$3.80	$3.83	$3.83	32,053
2021-10-22	$3.62	$3.67	$3.60	$3.67	$3.67	41,875
2021-10-21	$3.54	$3.54	$3.43	$3.53	$3.53	4,678
2021-10-20	$3.48	$3.56	$3.48	$3.54	$3.54	7,363
2021-10-19	$3.34	$3.51	$3.34	$3.48	$3.48	9,458
2021-10-18	$3.51	$3.51	$3.38	$3.39	$3.39	85,066
2021-10-15	$3.61	$3.61	$3.46	$3.46	$3.46	18,252
2021-10-14	$3.48	$3.58	$3.45	$3.56	$3.56	69,315
2021-10-13	$3.45	$3.45	$3.34	$3.42	$3.42	10,028
2021-10-12	$3.60	$3.60	$3.44	$3.50	$3.50	27,305
2021-10-11	$3.62	$3.65	$3.53	$3.53	$3.53	15,297
2021-10-08	$3.56	$3.60	$3.52	$3.54	$3.54	20,472
2021-10-07	$3.38	$3.53	$3.38	$3.51	$3.51	18,177
2021-10-06	$3.34	$3.42	$3.31	$3.40	$3.40	8,743
2021-10-05	$3.44	$3.47	$3.40	$3.42	$3.42	16,258
2021-10-04	$3.42	$3.47	$3.36	$3.36	$3.36	30,496
2021-10-01	$3.32	$3.39	$3.27	$3.34	$3.34	84,908
2021-09-30	$3.25	$3.40	$3.19	$3.33	$3.33	63,122
2021-09-29	$3.20	$3.30	$3.20	$3.28	$3.28	32,349
2021-09-28	$3.38	$3.40	$3.24	$3.29	$3.29	5,207
2021-09-27	$3.40	$3.44	$3.25	$3.41	$3.41	84,243
2021-09-24	$3.15	$3.37	$3.15	$3.22	$3.22	219,520
2021-09-23	$3.19	$3.30	$3.18	$3.30	$3.30	170,573
2021-09-22	$3.05	$3.18	$3.05	$3.15	$3.15	63,380
2021-09-21	$2.90	$2.95	$2.85	$2.95	$2.95	4,239
2021-09-20	$2.85	$2.90	$2.81	$2.85	$2.85	5,362
2021-09-17	$2.99	$3.05	$2.99	$3.00	$3.00	1,100
2021-09-16	$3.00	$3.14	$2.98	$3.12	$3.12	36,445
2021-09-15	$3.00	$3.13	$2.98	$3.04	$3.04	287,331
2021-09-14	$2.89	$2.99	$2.89	$2.92	$2.92	29,669
2021-09-13	$2.79	$2.87	$2.79	$2.85	$2.85	187,719
2021-09-10	$2.70	$2.72	$2.66	$2.66	$2.66	16,938
2021-09-09	$2.55	$2.67	$2.20	$2.62	$2.62	7,051
2021-09-08	$2.65	$2.65	$2.58	$2.59	$2.59	5,231
2021-09-07	$2.62	$2.63	$2.61	$2.61	$2.61	3,331
2021-09-03	$2.74	$2.74	$2.68	$2.70	$2.70	3,613
2021-09-02	$2.67	$2.78	$2.67	$2.74	$2.74	12,050
2021-09-01	$2.66	$2.66	$2.54	$2.59	$2.59	17,098
2021-08-31	$2.65	$2.68	$2.65	$2.68	$2.68	3,700
2021-08-30	$2.74	$2.74	$2.71	$2.73	$2.73	1,536
2021-08-27	$2.60	$2.69	$2.60	$2.69	$2.69	11,300
2021-08-26	$2.52	$2.53	$2.47	$2.47	$2.47	26,975
2021-08-25	$2.63	$2.63	$2.58	$2.59	$2.59	13,315
2021-08-24	$2.60	$2.60	$2.60	$2.60	$2.60	152
2021-08-23	$2.42	$2.51	$2.42	$2.47	$2.47	7,000
2021-08-20	$2.23	$2.30	$2.23	$2.26	$2.26	2,856
2021-08-19	$2.36	$2.36	$2.21	$2.23	$2.23	37,025
2021-08-18	$2.46	$2.50	$2.43	$2.43	$2.43	8,490
2021-08-17	$2.49	$2.54	$2.47	$2.54	$2.54	17,731
2021-08-16	$2.48	$2.55	$2.47	$2.54	$2.54	13,429
2021-08-13	$2.68	$2.68	$2.60	$2.60	$2.60	12,229
2021-08-12	$2.74	$2.74	$2.67	$2.74	$2.74	5,492
2021-08-11	$2.77	$2.80	$2.75	$2.77	$2.77	88,981
2021-08-10	$2.68	$2.79	$2.67	$2.79	$2.79	26,950
2021-08-09	$2.61	$2.63	$2.60	$2.63	$2.63	6,625
2021-08-06	$2.75	$2.77	$2.71	$2.75	$2.75	131,401
2021-08-05	$2.65	$2.70	$2.60	$2.66	$2.66	20,150
2021-08-04	$2.63	$2.70	$2.60	$2.60	$2.60	21,865
2021-08-03	$2.51	$2.75	$2.50	$2.71	$2.71	84,677
2021-08-02	$2.60	$2.60	$2.52	$2.55	$2.55	32,309
2021-07-30	$2.32	$2.61	$2.26	$2.54	$2.54	50,595
2021-07-29	$2.38	$2.38	$2.25	$2.33	$2.33	16,448
2021-07-28	$2.36	$2.38	$2.32	$2.36	$2.36	21,307
2021-07-27	$2.40	$2.40	$2.30	$2.37	$2.37	8,225
2021-07-26	$2.35	$2.43	$2.35	$2.41	$2.41	32,890
2021-07-23	$2.44	$2.44	$2.37	$2.40	$2.40	8,415
2021-07-22	$2.38	$2.47	$2.37	$2.47	$2.47	16,978
2021-07-21	$2.38	$2.43	$2.38	$2.40	$2.40	9,950
2021-07-20	$2.21	$2.31	$2.21	$2.30	$2.30	65,808
2021-07-19	$2.10	$2.17	$2.07	$2.14	$2.14	33,523
2021-07-16	$2.35	$2.36	$2.27	$2.29	$2.29	14,322
2021-07-15	$2.50	$2.50	$2.29	$2.29	$2.29	40,525
2021-07-14	$2.61	$2.62	$2.48	$2.50	$2.50	63,178
2021-07-13	$2.53	$2.68	$2.53	$2.65	$2.65	57,392
2021-07-12	$2.60	$2.64	$2.60	$2.60	$2.60	4,251
2021-07-09	$2.66	$2.71	$2.64	$2.65	$2.65	10,764
2021-07-08	$2.48	$2.68	$2.48	$2.61	$2.61	23,177
2021-07-07	$2.73	$2.73	$2.56	$2.60	$2.60	103,917
2021-07-06	$2.92	$2.92	$2.75	$2.79	$2.79	35,117
2021-07-02	$2.89	$2.90	$2.78	$2.79	$2.79	16,510
2021-07-01	$2.90	$3.05	$2.90	$2.90	$2.90	2,024
2021-06-30	$3.00	$3.00	$2.78	$2.80	$2.80	11,824
2021-06-29	$2.87	$2.89	$2.82	$2.82	$2.82	3,187
2021-06-28	$2.86	$2.88	$2.80	$2.82	$2.82	52,994
2021-06-25	$2.97	$2.98	$2.95	$2.95	$2.95	21,002
2021-06-24	$2.96	$3.00	$2.92	$2.97	$2.97	6,035
2021-06-23	$3.10	$3.10	$2.95	$3.02	$3.02	128,656
2021-06-22	$2.94	$2.98	$2.85	$2.98	$2.98	12,165
2021-06-21	$2.64	$2.99	$2.64	$2.99	$2.99	132,819
2021-06-18	$2.55	$2.60	$2.53	$2.60	$2.60	9,677
2021-06-17	$2.66	$2.66	$2.50	$2.53	$2.53	22,859
2021-06-16	$2.65	$2.78	$2.63	$2.75	$2.75	40,944
2021-06-15	$2.63	$2.66	$2.58	$2.63	$2.63	13,668
2021-06-14	$2.69	$2.75	$2.61	$2.61	$2.61	23,608
2021-06-11	$2.63	$2.66	$2.61	$2.64	$2.64	4,500
2021-06-10	$2.65	$2.70	$2.63	$2.63	$2.63	41,575
2021-06-09	$2.57	$2.63	$2.57	$2.63	$2.63	1,487
2021-06-08	$2.54	$2.55	$2.50	$2.55	$2.55	9,961
2021-06-07	$2.55	$2.60	$2.53	$2.53	$2.53	56,804
2021-06-04	$2.60	$2.60	$2.51	$2.60	$2.60	33,609
2021-06-03	$2.60	$2.61	$2.55	$2.56	$2.56	21,115
2021-06-02	$2.72	$2.72	$2.65	$2.65	$2.65	23,391
2021-06-01	$2.80	$2.81	$2.66	$2.66	$2.66	97,486
2021-05-28	$2.65	$2.76	$2.63	$2.73	$2.73	88,800
2021-05-27	$2.60	$2.66	$2.45	$2.65	$2.65	92,441
2021-05-26	$2.52	$2.56	$2.52	$2.56	$2.56	7,100
2021-05-25	$2.62	$2.62	$2.51	$2.51	$2.51	1,000
2021-05-24	$2.67	$2.73	$2.52	$2.52	$2.52	2,683
2021-05-21	$2.60	$2.64	$2.53	$2.53	$2.53	37,024
2021-05-20	$2.52	$2.54	$2.52	$2.54	$2.54	610
2021-05-19	$2.55	$2.65	$2.51	$2.59	$2.59	11,568
2021-05-18	$2.71	$2.71	$2.66	$2.67	$2.67	4,138
2021-05-17	$2.68	$2.70	$2.64	$2.67	$2.67	28,619
2021-05-14	$2.64	$2.72	$2.61	$2.66	$2.66	138,919
2021-05-13	$2.53	$2.64	$2.52	$2.52	$2.52	19,057
2021-05-12	$2.67	$2.77	$2.62	$2.62	$2.62	84,093
2021-05-11	$2.52	$2.62	$2.48	$2.60	$2.60	14,130
2021-05-10	$2.64	$2.67	$2.56	$2.62	$2.62	111,415
2021-05-07	$2.51	$2.62	$2.51	$2.58	$2.58	24,772
2021-05-06	$2.59	$2.60	$2.46	$2.51	$2.51	27,756
2021-05-05	$2.62	$2.69	$2.57	$2.60	$2.60	296,178
2021-05-04	$2.44	$2.48	$2.35	$2.48	$2.48	16,713
2021-05-03	$2.25	$2.45	$2.20	$2.43	$2.43	66,023
2021-04-30	$2.10	$2.22	$2.05	$2.20	$2.20	35,055
2021-04-29	$2.15	$2.21	$2.10	$2.10	$2.10	19,084
2021-04-28	$1.93	$2.11	$1.93	$2.09	$2.09	98,752
2021-04-27	$1.90	$1.93	$1.85	$1.93	$1.93	7,810
2021-04-26	$1.86	$1.87	$1.84	$1.84	$1.84	11,889
2021-04-23	$1.83	$1.83	$1.80	$1.80	$1.80	2,402
2021-04-22	$1.80	$1.83	$1.80	$1.81	$1.81	9,602
2021-04-21	$1.80	$1.86	$1.80	$1.85	$1.85	18,050
2021-04-20	$1.88	$1.89	$1.77	$1.81	$1.81	16,113
2021-04-19	$1.83	$1.93	$1.83	$1.91	$1.91	13,890
2021-04-16	$1.95	$1.95	$1.89	$1.95	$1.95	3,711
2021-04-15	$1.93	$1.95	$1.93	$1.95	$1.95	1,581
2021-04-14	$1.84	$1.98	$1.84	$1.96	$1.96	27,323
2021-04-13	$1.89	$1.89	$1.83	$1.84	$1.84	32,260
2021-04-12	$1.99	$1.99	$1.89	$1.89	$1.89	34,090
2021-04-09	$1.98	$2.00	$1.96	$1.96	$1.96	10,523
2021-04-08	$1.94	$1.98	$1.94	$1.98	$1.98	4,858
2021-04-07	$2.10	$2.10	$1.95	$2.00	$2.00	32,341
2021-04-06	$2.12	$2.12	$2.03	$2.04	$2.04	10,633
2021-04-05	$2.13	$2.13	$2.00	$2.02	$2.02	24,520
2021-04-01	$2.08	$2.14	$2.08	$2.13	$2.13	11,315
2021-03-31	$2.12	$2.14	$2.07	$2.07	$2.07	42,239
2021-03-30	$2.17	$2.17	$2.04	$2.12	$2.12	102,805
2021-03-29	$2.05	$2.20	$1.92	$2.20	$2.20	75,211
2021-03-26	$1.84	$2.07	$1.81	$1.99	$1.99	159,672
2021-03-25	$1.70	$1.78	$1.62	$1.78	$1.78	28,467
2021-03-24	$1.77	$1.77	$1.70	$1.70	$1.70	30,710
2021-03-23	$1.66	$1.66	$1.60	$1.63	$1.63	23,203
2021-03-22	$1.73	$1.84	$1.61	$1.70	$1.70	59,781
2021-03-19	$1.62	$1.85	$1.62	$1.85	$1.85	28,850
2021-03-18	$1.73	$1.78	$1.62	$1.63	$1.63	49,194
2021-03-17	$1.63	$1.84	$1.63	$1.80	$1.80	121,849
2021-03-16	$1.68	$1.68	$1.61	$1.62	$1.62	17,306
2021-03-15	$1.82	$1.82	$1.68	$1.68	$1.68	162,361
2021-03-12	$1.79	$1.83	$1.79	$1.83	$1.83	31,312
2021-03-11	$1.72	$1.80	$1.66	$1.80	$1.80	77,214
2021-03-10	$1.58	$1.68	$1.58	$1.68	$1.68	11,029
2021-03-09	$1.55	$1.60	$1.50	$1.58	$1.58	20,402
2021-03-08	$1.55	$1.65	$1.55	$1.56	$1.56	22,801
2021-03-05	$1.53	$1.65	$1.49	$1.55	$1.55	83,287
2021-03-04	$1.31	$1.53	$1.31	$1.53	$1.53	47,770
2021-03-03	$1.33	$1.33	$1.31	$1.31	$1.31	165,206
2021-03-02	$1.26	$1.26	$1.22	$1.25	$1.25	20,900
2021-03-01	$1.29	$1.29	$1.23	$1.24	$1.24	103,777
2021-02-26	$1.32	$1.32	$1.32	$1.32	$1.32	25,912
2021-02-25	$1.33	$1.35	$1.32	$1.32	$1.32	25,912
2021-02-24	$1.25	$1.87	$1.25	$1.38	$1.38	14,481
2021-02-23	$1.15	$1.21	$1.14	$1.21	$1.21	7,169
2021-02-22	$1.18	$1.19	$1.15	$1.15	$1.15	9,790
2021-02-19	$1.11	$1.16	$1.11	$1.14	$1.14	18,648
2021-02-18	$1.15	$1.15	$1.00	$1.00	$1.00	18,747
2021-02-17	$1.25	$1.25	$1.00	$1.16	$1.16	34,634
2021-02-16	$1.22	$1.22	$1.17	$1.17	$1.17	9,360
2021-02-12	$1.11	$1.17	$1.11	$1.17	$1.17	25,292
2021-02-11	$1.13	$1.13	$1.10	$1.13	$1.13	9,402
2021-02-10	$1.15	$1.21	$1.13	$1.13	$1.13	21,660
2021-02-09	$1.07	$1.11	$1.02	$1.11	$1.11	2,970
2021-02-08	$1.06	$1.07	$1.06	$1.07	$1.07	27,944
2021-02-05	$1.04	$1.05	$1.01	$1.01	$1.01	4,750
2021-02-04	$0.98	$1.08	$0.97	$1.04	$1.04	15,578
2021-02-03	$0.90	$0.96	$0.90	$0.96	$0.96	12,932
2021-02-02	$0.89	$0.89	$0.86	$0.87	$0.87	15,060
2021-02-01	$0.81	$0.83	$0.81	$0.83	$0.83	1,173
2021-01-29	$0.82	$0.84	$0.79	$0.79	$0.79	3,690
2021-01-28	$0.83	$0.83	$0.83	$0.83	$0.83	500
2021-01-27	$0.76	$0.85	$0.75	$0.85	$0.85	11,360
2021-01-26	$0.78	$0.78	$0.76	$0.77	$0.77	22,056
2021-01-25	$0.66	$0.78	$0.66	$0.78	$0.78	19,354
2021-01-22	$0.74	$0.75	$0.73	$0.73	$0.73	12,150
2021-01-21	$0.76	$0.76	$0.76	$0.76	$0.76	1,375
2021-01-20	$0.69	$0.69	$0.69	$0.69	$0.69	1,306
2021-01-19	$0.76	$0.76	$0.76	$0.76	$0.76	0
2021-01-15	$0.81	$0.81	$0.76	$0.76	$0.76	20,128
2021-01-14	$0.85	$0.85	$0.80	$0.80	$0.80	1,700
2021-01-13	$0.76	$0.78	$0.67	$0.67	$0.67	4,565
2021-01-12	$0.69	$0.76	$0.69	$0.76	$0.76	19,218
2021-01-11	$0.69	$0.69	$0.69	$0.69	$0.69	25
2021-01-08	$0.69	$0.69	$0.69	$0.69	$0.69	0
2021-01-07	$0.69	$0.69	$0.69	$0.69	$0.69	103
2021-01-06	$0.69	$0.73	$0.68	$0.68	$0.68	11,372
2021-01-05	$0.69	$0.69	$0.68	$0.68	$0.68	14,014
2021-01-04	$0.66	$0.66	$0.65	$0.65	$0.65	1,258
2020-12-31	$0.66	$0.66	$0.64	$0.66	$0.66	183,533
2020-12-30	$0.66	$0.66	$0.65	$0.66	$0.66	384,000
2020-12-29	$0.35	$0.67	$0.35	$0.65	$0.65	21,650
2020-12-28	$0.70	$0.72	$0.40	$0.67	$0.67	200
2020-12-24	$0.67	$0.67	$0.67	$0.67	$0.67	200
2020-12-23	$0.67	$0.67	$0.67	$0.67	$0.67	6,500
2020-12-22	$0.62	$0.62	$0.40	$0.60	$0.60	62,907
2020-12-21	$0.70	$0.70	$0.63	$0.63	$0.63	11,733
2020-12-18	$0.72	$0.72	$0.72	$0.72	$0.72	2,300
2020-12-17	$0.70	$0.72	$0.70	$0.72	$0.72	2,400
2020-12-16	$0.72	$0.72	$0.68	$0.68	$0.68	29,511
2020-12-15	$0.71	$0.74	$0.68	$0.73	$0.73	13,718
2020-12-14	$0.78	$0.78	$0.73	$0.73	$0.73	45,311
2020-12-11	$0.76	$0.76	$0.76	$0.76	$0.76	500
2020-12-10	$0.80	$0.80	$0.74	$0.74	$0.74	22,479
2020-12-09	$0.77	$0.95	$0.68	$0.70	$0.70	17,721
2020-12-08	$0.64	$0.71	$0.61	$0.68	$0.68	32,101
2020-12-07	$0.54	$0.58	$0.54	$0.56	$0.56	88,050
2020-12-04	$0.50	$0.52	$0.50	$0.52	$0.52	20,100
2020-12-03	$0.48	$0.48	$0.47	$0.47	$0.47	2,400
2020-12-02	$0.46	$0.46	$0.45	$0.45	$0.45	3,826
2020-12-01	$0.47	$0.48	$0.47	$0.48	$0.48	1,220
2020-11-30	$0.50	$0.50	$0.48	$0.48	$0.48	5,710
2020-11-27	$0.50	$0.50	$0.50	$0.50	$0.50	637
2020-11-25	$0.45	$0.45	$0.45	$0.45	$0.45	511
2020-11-24	$0.37	$0.37	$0.37	$0.37	$0.37	0
2020-11-23	$0.35	$0.38	$0.35	$0.37	$0.37	34,477
2020-11-20	$0.34	$0.34	$0.34	$0.34	$0.34	0
2020-11-19	$0.31	$0.34	$0.31	$0.34	$0.34	5,000
2020-11-18	$0.32	$0.35	$0.32	$0.35	$0.35	29,435
2020-11-17	$0.32	$0.32	$0.32	$0.32	$0.32	1,500
2020-11-16	$0.32	$0.32	$0.32	$0.32	$0.32	2,110
2020-11-13	$0.31	$0.32	$0.30	$0.31	$0.31	102,467
2020-11-12	$0.31	$0.31	$0.31	$0.31	$0.31	110,700
2020-11-11	$0.31	$0.31	$0.31	$0.31	$0.31	1,015
2020-11-10	$0.31	$0.31	$0.30	$0.31	$0.31	5,800
2020-11-09	$0.32	$0.35	$0.32	$0.32	$0.32	18,020
2020-11-06	$0.31	$0.31	$0.31	$0.31	$0.31	0
2020-11-05	$0.31	$0.31	$0.31	$0.31	$0.31	1,251
2020-11-04	$0.30	$0.30	$0.30	$0.30	$0.30	0
2020-11-03	$0.30	$0.30	$0.30	$0.30	$0.30	6,700
2020-11-02	$0.33	$0.33	$0.31	$0.31	$0.31	39,479
2020-10-30	$0.31	$0.31	$0.29	$0.29	$0.29	5,015
2020-10-29	$0.32	$0.32	$0.32	$0.32	$0.32	15
2020-10-28	$0.32	$0.32	$0.32	$0.32	$0.32	0
2020-10-27	$0.32	$0.32	$0.32	$0.32	$0.32	0
2020-10-26	$0.33	$0.33	$0.32	$0.32	$0.32	52,113
2020-10-23	$0.33	$0.33	$0.33	$0.33	$0.33	500
2020-10-22	$0.33	$0.33	$0.33	$0.33	$0.33	0
2020-10-21	$0.33	$0.33	$0.33	$0.33	$0.33	0
2020-10-20	$0.32	$0.33	$0.31	$0.33	$0.33	25,450
2020-10-19	$0.32	$0.33	$0.32	$0.33	$0.33	425
2020-10-16	$0.34	$0.34	$0.34	$0.34	$0.34	2,760
2020-10-15	$0.33	$0.33	$0.33	$0.33	$0.33	26,200
2020-10-14	$0.33	$0.33	$0.33	$0.33	$0.33	53,400
2020-10-13	$0.33	$0.33	$0.33	$0.33	$0.33	606
2020-10-12	$0.33	$0.33	$0.33	$0.33	$0.33	0
2020-10-09	$0.33	$0.33	$0.33	$0.33	$0.33	1,000
2020-10-08	$0.30	$0.30	$0.30	$0.30	$0.30	0
2020-10-07	$0.30	$0.30	$0.30	$0.30	$0.30	100
2020-10-06	$0.32	$0.32	$0.32	$0.32	$0.32	18
2020-10-05	$0.32	$0.32	$0.32	$0.32	$0.32	0
2020-10-02	$0.32	$0.32	$0.32	$0.32	$0.32	2,500
2020-10-01	$0.33	$0.33	$0.31	$0.31	$0.31	12,000
2020-09-30	$0.45	$0.45	$0.45	$0.45	$0.45	44
2020-09-29	$0.45	$0.45	$0.45	$0.45	$0.45	0
2020-09-28	$0.45	$0.45	$0.45	$0.45	$0.45	1,030
2020-09-25	$0.35	$0.35	$0.35	$0.35	$0.35	0
2020-09-24	$0.35	$0.35	$0.35	$0.35	$0.35	8,000
2020-09-23	$0.35	$0.35	$0.35	$0.35	$0.35	5,500
2020-09-22	$0.35	$0.35	$0.35	$0.35	$0.35	9,144
2020-09-21	$0.36	$0.36	$0.36	$0.36	$0.36	16,243
2020-09-18	$0.37	$0.37	$0.37	$0.37	$0.37	0
2020-09-17	$0.37	$0.37	$0.37	$0.37	$0.37	16,501
2020-09-16	$0.37	$0.37	$0.36	$0.37	$0.37	11,000
2020-09-15	$0.37	$0.37	$0.37	$0.37	$0.37	1,000
2020-09-14	$0.36	$0.37	$0.36	$0.37	$0.37	47,770
2020-09-11	$0.38	$0.38	$0.36	$0.38	$0.38	26,800
2020-09-10	$0.38	$0.38	$0.38	$0.38	$0.38	1,000
2020-09-09	$0.37	$0.37	$0.37	$0.37	$0.37	1
2020-09-08	$0.37	$0.37	$0.37	$0.37	$0.37	5,000
2020-09-04	$0.41	$0.42	$0.41	$0.41	$0.41	70,100
2020-09-03	$0.46	$0.46	$0.46	$0.46	$0.46	200
2020-09-02	$0.45	$0.46	$0.45	$0.46	$0.46	10,025
2020-09-01	$0.46	$0.47	$0.46	$0.47	$0.47	5,200
2020-08-31	$0.46	$0.46	$0.46	$0.46	$0.46	37
2020-08-28	$0.46	$0.46	$0.46	$0.46	$0.46	7
2020-08-27	$0.46	$0.46	$0.46	$0.46	$0.46	1,045
2020-08-26	$0.46	$0.47	$0.46	$0.47	$0.47	15,007
2020-08-25	$0.46	$0.46	$0.45	$0.46	$0.46	10,000
2020-08-24	$0.42	$0.45	$0.41	$0.45	$0.45	15,467
2020-08-21	$0.43	$0.43	$0.43	$0.43	$0.43	1,000
2020-08-20	$0.40	$0.47	$0.40	$0.45	$0.45	10,690
2020-08-19	$0.47	$0.47	$0.47	$0.47	$0.47	375
2020-08-18	$0.47	$0.47	$0.47	$0.47	$0.47	1,000
2020-08-17	$0.45	$0.45	$0.45	$0.45	$0.45	1
2020-08-14	$0.46	$0.46	$0.45	$0.45	$0.45	8,020
2020-08-13	$0.44	$0.44	$0.44	$0.44	$0.44	3
2020-08-12	$0.44	$0.44	$0.44	$0.44	$0.44	0
2020-08-11	$0.46	$0.57	$0.44	$0.44	$0.44	2,806
2020-08-10	$0.40	$0.40	$0.40	$0.40	$0.40	82,000
2020-08-07	$0.39	$0.39	$0.39	$0.39	$0.39	4,000
2020-08-06	$0.41	$0.41	$0.40	$0.40	$0.40	400
2020-08-05	$0.39	$0.40	$0.39	$0.40	$0.40	14,988
2020-08-04	$0.39	$0.39	$0.39	$0.39	$0.39	10,000
2020-08-03	$0.40	$0.40	$0.40	$0.40	$0.40	0
2020-07-31	$0.37	$0.40	$0.37	$0.40	$0.40	31,694
2020-07-30	$0.37	$0.37	$0.37	$0.37	$0.37	125
2020-07-29	$0.39	$0.39	$0.39	$0.39	$0.39	2,775
2020-07-28	$0.40	$0.40	$0.40	$0.40	$0.40	50
2020-07-27	$0.40	$0.40	$0.40	$0.40	$0.40	1,040
2020-07-24	$0.41	$0.41	$0.38	$0.38	$0.38	25,981
2020-07-23	$0.41	$0.41	$0.39	$0.40	$0.40	12,443
2020-07-22	$0.39	$0.39	$0.39	$0.39	$0.39	0
2020-07-21	$0.40	$0.40	$0.39	$0.39	$0.39	2,000
2020-07-20	$0.39	$0.39	$0.38	$0.38	$0.38	1,700
2020-07-17	$0.39	$0.39	$0.39	$0.39	$0.39	87,500
2020-07-15	$0.42	$0.42	$0.42	$0.42	$0.42	20,000
2020-07-14	$0.39	$0.39	$0.39	$0.39	$0.39	2,000
2020-07-13	$0.39	$0.40	$0.39	$0.39	$0.39	48,400
2020-07-10	$0.39	$0.40	$0.39	$0.40	$0.40	132,800
2020-07-09	$0.39	$0.40	$0.39	$0.39	$0.39	88,100
2020-07-08	$0.40	$0.41	$0.40	$0.40	$0.40	86,300
2020-07-07	$0.41	$0.41	$0.40	$0.40	$0.40	6,700
2020-07-06	$0.42	$0.44	$0.40	$0.41	$0.41	16,100
2020-07-02	$0.40	$0.40	$0.40	$0.40	$0.40	1,062
2020-07-01	$0.57	$0.57	$0.40	$0.40	$0.40	4,642
2020-06-30	$0.39	$0.40	$0.39	$0.39	$0.39	36,100
2020-06-29	$0.39	$0.41	$0.38	$0.40	$0.40	20,553
2020-06-26	$0.40	$0.40	$0.39	$0.39	$0.39	170,250
2020-06-25	$0.41	$0.41	$0.40	$0.41	$0.41	6,666
2020-06-24	$0.42	$0.42	$0.41	$0.41	$0.41	44,519
2020-06-23	$0.43	$0.43	$0.43	$0.43	$0.43	1,225
2020-06-22	$0.41	$1.00	$0.39	$0.41	$0.41	261,607
2020-06-19	$0.47	$0.47	$0.43	$0.44	$0.44	170,485
2020-06-18	$0.50	$0.50	$0.45	$0.47	$0.47	95,255
2020-06-17	$0.46	$0.47	$0.46	$0.46	$0.46	32,425
2020-06-16	$0.47	$0.48	$0.46	$0.47	$0.47	106,051
2020-06-15	$0.44	$0.47	$0.44	$0.47	$0.47	14,836
2020-06-12	$0.50	$0.50	$0.47	$0.47	$0.47	15,204
2020-06-11	$0.47	$0.48	$0.45	$0.46	$0.46	229,058
2020-06-10	$0.53	$0.57	$0.53	$0.56	$0.56	52,405
2020-06-09	$0.58	$0.58	$0.53	$0.55	$0.55	111,323
2020-06-08	$0.54	$0.61	$0.54	$0.61	$0.61	47,474
2020-06-05	$0.45	$0.51	$0.45	$0.50	$0.50	85,769
2020-06-04	$0.39	$0.42	$0.39	$0.42	$0.42	62,980
2020-06-03	$0.39	$0.40	$0.38	$0.40	$0.40	50,000
2020-06-02	$0.35	$0.39	$0.35	$0.38	$0.38	62,500
2020-06-01	$0.33	$0.36	$0.33	$0.35	$0.35	247,300
2020-05-29	$0.33	$0.33	$0.33	$0.33	$0.33	2,088
2020-05-28	$0.34	$0.34	$0.34	$0.34	$0.34	1,000
2020-05-27	$0.36	$0.36	$0.34	$0.34	$0.34	92,405
2020-05-26	$0.36	$0.37	$0.36	$0.36	$0.36	40,070
2020-05-22	$0.34	$0.37	$0.34	$0.37	$0.37	22,780
2020-05-21	$0.39	$0.40	$0.38	$0.39	$0.39	36,400
2020-05-20	$0.39	$0.39	$0.38	$0.38	$0.38	30,605
2020-05-19	$0.36	$0.36	$0.34	$0.35	$0.35	82,300
2020-05-18	$0.34	$0.45	$0.34	$0.45	$0.45	10,071
2020-05-15	$0.32	$0.32	$0.32	$0.32	$0.32	5,000
2020-05-14	$0.31	$0.31	$0.30	$0.31	$0.31	22,501
2020-05-13	$0.32	$0.32	$0.32	$0.32	$0.32	10,335
2020-05-12	$0.34	$0.35	$0.33	$0.33	$0.33	4,250
2020-05-11	$0.36	$0.37	$0.32	$0.33	$0.33	22,971
2020-05-08	$0.38	$0.38	$0.37	$0.37	$0.37	41,517
2020-05-07	$0.39	$0.39	$0.39	$0.39	$0.39	2,000
2020-05-06	$0.38	$0.38	$0.35	$0.36	$0.36	209,896
2020-05-05	$0.38	$0.38	$0.38	$0.38	$0.38	7
2020-05-04	$0.39	$0.39	$0.37	$0.38	$0.38	16,096
2020-05-01	$0.39	$0.39	$0.39	$0.39	$0.39	4,004
2020-04-30	$0.41	$0.41	$0.40	$0.41	$0.41	4,400
2020-04-29	$0.37	$0.41	$0.37	$0.41	$0.41	41,200
2020-04-28	$0.38	$0.38	$0.34	$0.35	$0.35	35,210
2020-04-24	$0.39	$0.39	$0.35	$0.37	$0.37	11,390
2020-04-23	$0.35	$0.39	$0.35	$0.39	$0.39	900
2020-04-22	$0.36	$1.00	$0.34	$0.34	$0.34	2,163
2020-04-21	$0.30	$0.30	$0.29	$0.30	$0.30	18,175
2020-04-20	$0.31	$0.32	$0.29	$0.30	$0.30	16,272
2020-04-17	$0.34	$0.34	$0.34	$0.34	$0.34	1,003
2020-04-16	$0.05	$0.35	$0.05	$0.34	$0.34	2,600
2020-04-15	$0.36	$0.36	$0.32	$0.32	$0.32	5,792
2020-04-14	$0.37	$0.37	$0.37	$0.37	$0.37	18,062
2020-04-13	$0.39	$0.39	$0.37	$0.38	$0.38	28,860
2020-04-09	$0.41	$0.44	$0.37	$0.38	$0.38	28,298
2020-04-08	$0.39	$0.39	$0.38	$0.38	$0.38	4,800
2020-04-07	$0.38	$0.38	$0.35	$0.36	$0.36	36,592
2020-04-06	$0.38	$1.67	$0.38	$1.25	$1.25	10,035
2020-04-03	$0.37	$0.37	$0.37	$0.37	$0.37	20,000
2020-04-02	$0.33	$0.37	$0.33	$0.37	$0.37	15,598
2020-04-01	$0.29	$0.29	$0.26	$0.26	$0.26	1,150
2020-03-31	$0.30	$0.31	$0.30	$0.31	$0.31	14,197
2020-03-30	$0.26	$0.26	$0.26	$0.26	$0.26	12,517
2020-03-27	$0.30	$0.30	$0.29	$0.30	$0.30	22,800
2020-03-26	$0.31	$0.31	$0.21	$0.30	$0.30	12,347
2020-03-25	$0.25	$0.34	$0.25	$0.31	$0.31	41,900
2020-03-24	$0.26	$0.26	$0.05	$0.24	$0.24	141,517
2020-03-23	$0.25	$0.25	$0.25	$0.25	$0.25	4,576
2020-03-20	$0.30	$0.57	$0.26	$0.26	$0.26	21,732
2020-03-19	$0.26	$0.28	$0.26	$0.26	$0.26	33,000
2020-03-18	$0.31	$0.33	$0.05	$0.23	$0.23	70,851
2020-03-17	$0.37	$0.38	$0.35	$0.36	$0.36	24,209
2020-03-16	$0.38	$0.40	$0.35	$0.36	$0.36	44,525
2020-03-13	$0.40	$0.43	$0.40	$0.42	$0.42	97,849
2020-03-12	$0.42	$0.48	$0.40	$0.40	$0.40	39,200
2020-03-11	$0.65	$0.65	$0.49	$0.52	$0.52	24,487
2020-03-10	$0.81	$0.81	$0.64	$0.67	$0.67	14,673
2020-03-09	$0.75	$1.00	$0.65	$0.67	$0.67	27,670
2020-03-06	$1.29	$1.34	$1.01	$1.19	$1.19	109,559
2020-03-04	$1.40	$1.40	$1.40	$1.40	$1.40	6,000
2020-03-03	$1.42	$1.46	$1.42	$1.46	$1.46	25,500
2020-03-02	$1.67	$1.67	$1.41	$1.42	$1.42	51,107
2020-02-28	$1.38	$1.40	$1.31	$1.40	$1.40	6,177
2020-02-27	$1.42	$1.43	$1.42	$1.43	$1.43	14,597
2020-02-26	$1.51	$1.53	$1.51	$1.51	$1.50	11,800
2020-02-25	$1.61	$1.61	$1.50	$1.50	$1.49	30,531
2020-02-24	$1.70	$1.70	$1.59	$1.59	$1.58	1,705
2020-02-21	$1.70	$1.72	$1.68	$1.68	$1.67	128,001
2020-02-20	$1.71	$1.71	$1.71	$1.71	$1.70	4,837
2020-02-19	$1.76	$1.77	$1.76	$1.77	$1.75	3,381
2020-02-18	$1.59	$1.74	$1.59	$1.72	$1.71	27,438
2020-02-14	$1.65	$1.71	$1.65	$1.71	$1.70	62,300
2020-02-13	$1.74	$1.74	$1.71	$1.71	$1.69	1,401
2020-02-12	$1.72	$1.74	$1.69	$1.74	$1.73	4,801
2020-02-11	$1.74	$1.74	$1.70	$1.70	$1.68	3,904
2020-02-10	$1.73	$1.74	$1.72	$1.74	$1.73	14,400
2020-02-07	$1.62	$1.80	$1.59	$1.78	$1.77	22,223
2020-02-06	$1.82	$1.85	$1.82	$1.85	$1.84	20,952
2020-02-05	$1.82	$1.85	$1.82	$1.85	$1.84	10,600
2020-02-04	$1.75	$1.76	$1.65	$1.75	$1.74	20,446
2020-02-03	$1.72	$1.74	$1.70	$1.74	$1.72	28,500
2020-01-31	$1.75	$1.78	$1.73	$1.73	$1.72	17,001
2020-01-30	$1.84	$1.84	$1.44	$1.82	$1.81	50,100
2020-01-29	$1.89	$1.89	$1.89	$1.89	$1.86	585
2020-01-28	$1.85	$1.88	$1.84	$1.88	$1.85	23,300
2020-01-27	$1.85	$1.87	$1.84	$1.84	$1.82	30,690
2020-01-24	$2.00	$2.00	$1.90	$1.91	$1.88	25,178
2020-01-23	$1.93	$1.98	$1.80	$1.98	$1.95	85,837
2020-01-21	$2.10	$2.11	$2.08	$2.11	$2.08	24,109
2020-01-16	$2.19	$2.20	$2.15	$2.20	$2.17	5,510
2020-01-15	$2.12	$2.14	$2.08	$2.08	$2.05	9,765
2020-01-14	$2.17	$2.17	$2.14	$2.17	$2.14	4,300
2020-01-13	$2.16	$2.17	$2.12	$2.12	$2.09	61,907
2020-01-10	$2.17	$2.17	$2.17	$2.17	$2.14	6,700
2020-01-09	$2.09	$2.10	$2.05	$2.10	$2.07	22,700
2020-01-08	$2.20	$2.20	$2.09	$2.09	$2.06	5,750
2020-01-07	$2.14	$2.18	$2.14	$2.16	$2.13	3,780
2020-01-06	$2.08	$2.12	$2.08	$2.12	$2.09	8,900
2020-01-03	$2.04	$2.04	$1.99	$2.01	$1.98	13,035
2020-01-02	$2.00	$2.00	$1.99	$2.00	$1.97	12,531
2019-12-31	$1.97	$1.97	$1.96	$1.96	$1.93	6,018
2019-12-30	$1.94	$1.96	$1.94	$1.95	$1.92	287,837
2019-12-27	$2.00	$2.00	$1.94	$1.94	$1.90	128,710
2019-12-24	$2.02	$2.02	$1.97	$1.97	$1.94	30,000
2019-12-23	$1.94	$2.00	$1.94	$1.97	$1.93	15,001
2019-12-20	$1.90	$1.90	$1.89	$1.89	$1.85	59,334
2019-12-19	$1.88	$1.90	$1.86	$1.86	$1.83	50,850
2019-12-18	$1.84	$1.86	$1.81	$1.86	$1.82	3,046
2019-12-17	$1.81	$1.88	$1.81	$1.86	$1.82	14,390
2019-12-16	$1.75	$1.79	$1.75	$1.79	$1.75	10,495
2019-12-13	$1.74	$1.74	$1.69	$1.69	$1.66	98,200
2019-12-12	$1.67	$1.73	$1.67	$1.69	$1.66	23,962
2019-12-11	$1.67	$1.70	$1.64	$1.67	$1.64	23,445
2019-12-10	$1.67	$1.72	$1.67	$1.70	$1.67	7,417
2019-12-09	$1.63	$1.66	$1.63	$1.65	$1.62	21,856
2019-12-06	$1.60	$1.62	$1.60	$1.62	$1.59	1,700
2019-12-05	$1.58	$1.58	$1.53	$1.53	$1.50	18,063
2019-12-04	$1.53	$1.55	$1.52	$1.54	$1.51	9,200
2019-12-03	$1.49	$1.50	$1.46	$1.49	$1.46	2,941
2019-12-02	$1.53	$1.54	$1.50	$1.52	$1.49	9,900
2019-11-29	$1.55	$1.55	$1.53	$1.54	$1.51	3,220
2019-11-27	$1.59	$1.61	$1.59	$1.60	$1.57	53,350
2019-11-26	$1.60	$1.60	$1.58	$1.60	$1.55	208,880
2019-11-25	$1.54	$1.60	$1.54	$1.60	$1.56	175,832
2019-11-22	$1.53	$1.53	$1.50	$1.53	$1.49	59,788
2019-11-21	$1.48	$1.49	$1.47	$1.49	$1.45	134,332
2019-11-20	$1.45	$1.49	$1.45	$1.47	$1.43	18,324
2019-11-19	$1.49	$1.49	$1.44	$1.46	$1.42	11,355
2019-11-18	$1.50	$1.51	$1.49	$1.51	$1.47	4,231
2019-11-15	$1.54	$1.57	$1.54	$1.54	$1.50	13,105
2019-11-14	$1.54	$1.54	$1.54	$1.54	$1.50	5,125
2019-11-13	$1.54	$1.54	$1.54	$1.54	$1.50	3,400
2019-11-12	$1.58	$1.60	$1.56	$1.56	$1.52	23,320
2019-11-08	$1.57	$1.57	$1.57	$1.57	$1.52	6,000
2019-11-07	$1.66	$1.66	$1.61	$1.61	$1.57	3,515
2019-11-06	$1.63	$1.63	$1.63	$1.63	$1.59	1,000
2019-11-05	$1.65	$1.67	$1.62	$1.63	$1.59	11,600
2019-11-04	$1.55	$1.61	$1.53	$1.59	$1.55	18,551
2019-11-01	$1.47	$1.50	$1.47	$1.50	$1.46	20,000
2019-10-31	$1.53	$1.53	$1.48	$1.50	$1.46	34,148
2019-10-30	$1.61	$1.61	$1.53	$1.55	$1.51	8,542
2019-10-29	$1.59	$1.61	$1.58	$1.61	$1.56	59,720
2019-10-28	$1.66	$1.66	$1.64	$1.64	$1.58	6,830
2019-10-25	$1.65	$1.67	$1.65	$1.66	$1.60	1,674
2019-10-23	$1.69	$1.69	$1.69	$1.69	$1.64	4,000
2019-10-22	$1.71	$1.71	$1.69	$1.69	$1.63	1,234
2019-10-21	$1.72	$1.72	$1.72	$1.72	$1.66	1,017
2019-10-18	$1.71	$1.71	$1.68	$1.68	$1.62	9,520
2019-10-16	$1.71	$1.71	$1.71	$1.71	$1.65	100
2019-10-15	$1.68	$1.74	$1.68	$1.71	$1.65	9,029
2019-10-10	$1.66	$1.66	$1.66	$1.66	$1.60	360
2019-10-09	$1.70	$1.70	$1.70	$1.70	$1.64	4,000
2019-10-08	$1.72	$1.72	$1.72	$1.72	$1.66	13,993
2019-10-07	$1.77	$1.77	$1.73	$1.75	$1.69	31,448
2019-10-04	$1.76	$1.76	$1.76	$1.76	$1.70	2,500
2019-10-03	$1.69	$1.69	$1.69	$1.69	$1.63	541
2019-10-02	$1.77	$1.77	$1.73	$1.73	$1.67	2,055
2019-10-01	$1.85	$1.85	$1.81	$1.81	$1.75	2,700
2019-09-30	$1.90	$1.90	$1.90	$1.90	$1.84	1,275
2019-09-27	$1.97	$1.97	$1.97	$1.97	$1.91	1,500
2019-09-26	$1.98	$1.98	$1.95	$1.96	$1.88	2,600
2019-09-23	$2.08	$2.08	$2.08	$2.08	$2.00	200
2019-09-20	$2.00	$2.06	$2.00	$2.05	$1.97	13,425
2019-09-19	$2.03	$2.03	$2.03	$2.03	$1.95	3,138
2019-09-18	$2.05	$2.05	$1.99	$1.99	$1.91	15,800
2019-09-17	$1.97	$2.07	$1.95	$2.06	$1.98	31,766
2019-09-16	$2.12	$2.12	$2.04	$2.04	$1.96	51,100
2019-09-13	$1.92	$1.94	$1.90	$1.94	$1.86	5,355
2019-09-11	$1.95	$1.96	$1.95	$1.96	$1.89	7,900
2019-09-10	$1.88	$1.93	$1.83	$1.83	$1.76	8,998
2019-09-09	$1.77	$1.85	$1.77	$1.83	$1.76	10,763
2019-09-06	$1.74	$1.78	$1.74	$1.78	$1.71	2,500
2019-09-05	$1.77	$1.78	$1.75	$1.75	$1.68	11,950
2019-09-04	$1.73	$1.76	$1.72	$1.72	$1.65	2,186
2019-09-03	$1.66	$1.70	$1.64	$1.70	$1.63	12,220
2019-08-29	$1.68	$1.71	$1.68	$1.71	$1.64	16,340
2019-08-28	$1.67	$1.70	$1.67	$1.68	$1.60	31,260
2019-08-27	$1.61	$1.61	$1.58	$1.60	$1.53	88,797
2019-08-26	$1.67	$1.67	$1.62	$1.63	$1.56	17,509
2019-08-23	$1.65	$1.67	$1.63	$1.67	$1.59	40,700
2019-08-22	$1.72	$1.72	$1.69	$1.69	$1.62	19,100
2019-08-21	$1.65	$1.68	$1.65	$1.67	$1.59	2,982
2019-08-20	$1.61	$1.63	$1.61	$1.63	$1.56	32,000
2019-08-19	$1.63	$1.63	$1.63	$1.63	$1.55	130
2019-08-16	$1.60	$1.60	$1.56	$1.58	$1.51	47,557
2019-08-15	$1.55	$1.56	$1.52	$1.55	$1.48	8,390
2019-08-14	$1.67	$1.67	$1.52	$1.52	$1.45	32,450
2019-08-13	$1.72	$1.73	$1.71	$1.73	$1.65	18,213
2019-08-12	$1.64	$1.64	$1.64	$1.64	$1.57	7
2019-08-09	$1.64	$1.64	$1.64	$1.64	$1.57	62
2019-08-08	$1.65	$1.65	$1.64	$1.64	$1.57	6,357
2019-08-07	$1.66	$1.66	$1.61	$1.61	$1.54	38,607
2019-08-06	$1.73	$1.75	$1.68	$1.68	$1.61	6,020
2019-08-02	$1.81	$1.81	$1.80	$1.81	$1.73	6,134
2019-08-01	$1.82	$1.83	$1.80	$1.80	$1.72	23,273
2019-07-31	$1.85	$1.88	$1.83	$1.88	$1.80	7,500
2019-07-30	$1.68	$1.80	$1.68	$1.80	$1.72	6,470
2019-07-29	$1.71	$1.75	$1.70	$1.72	$1.63	151,400
2019-07-26	$1.77	$1.77	$1.77	$1.77	$1.68	4
2019-07-25	$1.79	$1.79	$1.77	$1.77	$1.68	1,930
2019-07-24	$1.85	$1.85	$1.84	$1.84	$1.75	26,014
2019-07-23	$1.83	$1.84	$1.82	$1.84	$1.75	4,050
2019-07-22	$1.76	$1.83	$1.73	$1.82	$1.73	22,114
2019-07-19	$1.73	$1.73	$1.73	$1.73	$1.64	113
2019-07-18	$1.78	$1.78	$1.68	$1.73	$1.64	41,545
2019-07-16	$1.84	$1.84	$1.79	$1.79	$1.69	52,152
2019-07-15	$1.84	$1.84	$1.82	$1.82	$1.72	5,203
2019-07-12	$1.84	$1.84	$1.82	$1.83	$1.74	2,778
2019-07-10	$1.78	$1.85	$1.76	$1.85	$1.75	4,700
2019-07-08	$1.75	$1.75	$1.73	$1.75	$1.66	4,062
2019-07-03	$1.76	$1.76	$1.75	$1.75	$1.66	2,700
2019-07-02	$1.85	$1.85	$1.72	$1.76	$1.67	14,448
2019-06-28	$1.88	$1.88	$1.82	$1.84	$1.74	203,012
2019-06-27	$1.93	$1.94	$1.93	$1.94	$1.84	2,500
2019-06-26	$2.01	$2.02	$1.99	$1.99	$1.88	2,572
2019-06-24	$1.94	$1.95	$1.94	$1.95	$1.85	462
2019-06-21	$1.97	$1.97	$1.93	$1.93	$1.83	5,402
2019-06-20	$1.95	$2.01	$1.95	$1.96	$1.85	6,817
2019-06-19	$1.90	$1.90	$1.83	$1.87	$1.76	3,300
2019-06-18	$1.77	$1.84	$1.77	$1.84	$1.74	42,913
2019-06-17	$1.73	$1.73	$1.73	$1.73	$1.63	525
2019-06-13	$1.72	$1.72	$1.72	$1.72	$1.62	1,501
2019-06-12	$1.74	$1.74	$1.70	$1.70	$1.61	22,202
2019-06-11	$1.82	$1.82	$1.82	$1.82	$1.72	6,000
2019-06-10	$1.82	$1.82	$1.82	$1.82	$1.72	2,000
2019-06-07	$1.80	$1.82	$1.80	$1.82	$1.72	32,500
2019-06-06	$1.80	$1.80	$1.78	$1.80	$1.70	1,295
2019-06-05	$1.90	$1.90	$1.77	$1.80	$1.70	105,700
2019-06-04	$1.90	$1.90	$1.90	$1.90	$1.79	3,388
2019-06-03	$1.87	$1.87	$1.87	$1.87	$1.76	400
2019-05-31	$1.82	$1.84	$1.78	$1.84	$1.74	2,800
2019-05-30	$1.87	$1.87	$1.87	$1.87	$1.76	100
2019-05-29	$2.02	$2.02	$1.93	$1.93	$1.81	14,000
2019-05-28	$2.05	$2.05	$2.05	$2.05	$1.93	100
2019-05-24	$1.97	$2.02	$1.92	$1.97	$1.85	64,887
2019-05-23	$2.00	$2.00	$1.89	$1.96	$1.84	157,085
2019-05-22	$2.12	$2.12	$2.12	$2.12	$1.99	150,000
2019-05-21	$2.19	$2.20	$2.18	$2.20	$2.07	1,989
2019-05-17	$2.17	$2.18	$2.15	$2.18	$2.05	10,500
2019-05-16	$2.27	$2.27	$2.22	$2.24	$2.11	3,153
2019-05-15	$2.20	$2.24	$2.20	$2.22	$2.09	2,371
2019-05-14	$2.15	$2.21	$2.15	$2.19	$2.06	8,807
2019-05-13	$2.15	$2.15	$2.13	$2.15	$2.02	6,700
2019-05-10	$2.20	$2.32	$2.20	$2.31	$2.17	161,730
2019-05-09	$2.19	$2.26	$2.19	$2.26	$2.12	3,601
2019-05-08	$2.15	$2.27	$2.15	$2.27	$2.14	10,609
2019-05-07	$2.17	$2.17	$2.14	$2.14	$2.02	6,620
2019-05-06	$2.18	$2.25	$2.18	$2.25	$2.12	3,000
2019-05-03	$2.15	$2.20	$2.13	$2.20	$2.07	14,453
2019-05-02	$2.13	$2.16	$2.12	$2.15	$2.02	13,560
2019-05-01	$2.26	$2.26	$2.21	$2.22	$2.09	48,028
2019-04-30	$2.37	$2.37	$2.37	$2.37	$2.23	1,000
2019-04-29	$2.36	$2.37	$2.35	$2.37	$2.23	3,625
2019-04-26	$2.42	$2.42	$2.27	$2.34	$2.19	24,813
2019-04-25	$2.46	$2.46	$2.43	$2.43	$2.28	5,040
2019-04-24	$2.53	$2.53	$2.47	$2.47	$2.32	16,100
2019-04-23	$2.57	$2.59	$2.55	$2.58	$2.42	34,500
2019-04-22	$2.49	$2.63	$2.49	$2.57	$2.41	19,150
2019-04-18	$2.43	$2.43	$2.40	$2.42	$2.27	4,850
2019-04-17	$2.59	$2.59	$2.44	$2.45	$2.30	22,159
2019-04-16	$2.57	$2.57	$2.49	$2.53	$2.37	21,025
2019-04-15	$2.55	$2.59	$2.55	$2.57	$2.41	15,090
2019-04-12	$2.52	$2.57	$2.44	$2.57	$2.41	46,067
2019-04-11	$2.35	$2.45	$2.35	$2.40	$2.25	30,700
2019-04-10	$2.39	$2.41	$2.34	$2.38	$2.23	69,557
2019-04-09	$2.38	$2.38	$2.28	$2.35	$2.21	11,617
2019-04-08	$2.24	$2.39	$2.24	$2.39	$2.24	22,900
2019-04-05	$2.11	$2.20	$2.10	$2.19	$2.05	16,259
2019-04-04	$1.92	$2.03	$1.92	$2.03	$1.90	34,002
2019-04-03	$1.99	$2.00	$1.96	$1.96	$1.84	7,522
2019-04-02	$2.02	$2.03	$2.01	$2.01	$1.88	77,025
2019-04-01	$2.04	$2.04	$2.02	$2.02	$1.89	24,392
2019-03-29	$2.05	$2.09	$2.02	$2.02	$1.89	33,265
2019-03-28	$1.97	$2.01	$1.96	$2.00	$1.88	33,049
2019-03-27	$1.97	$1.98	$1.94	$1.95	$1.82	63,500
2019-03-26	$2.01	$2.05	$1.98	$2.05	$1.91	48,406
2019-03-25	$1.87	$1.92	$1.86	$1.88	$1.76	18,815
2019-03-22	$2.05	$2.05	$1.91	$1.97	$1.84	52,991
2019-03-21	$2.04	$2.12	$1.97	$2.12	$1.98	67,180
2019-03-20	$1.84	$2.01	$1.81	$2.01	$1.87	123,611
2019-03-19	$1.74	$1.80	$1.74	$1.75	$1.64	12,368
2019-03-18	$1.66	$1.74	$1.65	$1.74	$1.63	13,016
2019-03-15	$1.70	$1.70	$1.66	$1.66	$1.55	25,386
2019-03-14	$1.72	$1.73	$1.70	$1.70	$1.59	12,704
2019-03-13	$1.67	$1.72	$1.67	$1.72	$1.61	79,516
2019-03-12	$1.58	$1.68	$1.58	$1.63	$1.52	129,947
2019-03-11	$1.61	$1.61	$1.57	$1.57	$1.46	21,825
2019-03-08	$1.54	$1.55	$1.52	$1.55	$1.45	9,391
2019-03-07	$1.60	$1.60	$1.58	$1.58	$1.47	19,629
2019-03-06	$1.69	$1.69	$1.64	$1.64	$1.53	31,800
2019-03-05	$1.65	$1.70	$1.65	$1.70	$1.59	185,900
2019-03-04	$1.72	$1.72	$1.66	$1.70	$1.59	27,225
2019-03-01	$1.85	$1.85	$1.73	$1.75	$1.64	19,150
2019-02-28	$1.83	$1.85	$1.82	$1.82	$1.70	206,000
2019-02-27	$1.84	$1.92	$1.84	$1.91	$1.79	37,538
2019-02-26	$1.82	$1.83	$1.82	$1.83	$1.70	5,800
2019-02-25	$1.79	$1.79	$1.74	$1.77	$1.65	21,298
2019-02-22	$1.84	$1.85	$1.81	$1.82	$1.70	41,908
2019-02-21	$1.84	$1.84	$1.81	$1.81	$1.68	3,851
2019-02-20	$1.76	$1.85	$1.76	$1.84	$1.71	7,693
2019-02-19	$1.79	$1.83	$1.78	$1.81	$1.68	37,984
2019-02-15	$1.72	$1.79	$1.71	$1.78	$1.66	14,383
2019-02-14	$1.57	$1.63	$1.57	$1.63	$1.52	7,600
2019-02-13	$1.60	$1.60	$1.57	$1.57	$1.46	3,605
2019-02-12	$1.57	$1.58	$1.55	$1.56	$1.45	21,900
2019-02-11	$1.47	$1.47	$1.44	$1.47	$1.37	28,850
2019-02-08	$1.48	$1.48	$1.46	$1.47	$1.37	28,052
2019-02-07	$1.56	$1.56	$1.49	$1.49	$1.39	19,830
2019-02-06	$1.56	$1.60	$1.56	$1.59	$1.48	23,859
2019-02-05	$1.63	$1.63	$1.58	$1.59	$1.48	34,376
2019-02-04	$1.65	$1.65	$1.59	$1.59	$1.48	98,258
2019-02-01	$1.66	$1.66	$1.64	$1.65	$1.53	21,425
2019-01-31	$1.68	$1.71	$1.65	$1.65	$1.54	160,700
2019-01-30	$1.69	$1.69	$1.68	$1.68	$1.57	4,724
2019-01-29	$1.66	$1.66	$1.62	$1.62	$1.50	22,400
2019-01-28	$1.65	$1.65	$1.57	$1.59	$1.47	124,423
2019-01-25	$1.72	$1.72	$1.65	$1.65	$1.53	30,708
2019-01-24	$1.58	$1.65	$1.58	$1.65	$1.53	303,500
2019-01-23	$1.70	$1.70	$1.61	$1.62	$1.50	37,795
2019-01-22	$1.71	$1.71	$1.71	$1.71	$1.59	2,215
2019-01-18	$1.80	$1.86	$1.80	$1.86	$1.72	42,250
2019-01-17	$1.78	$1.80	$1.78	$1.80	$1.67	91,500
2019-01-16	$1.78	$1.81	$1.78	$1.80	$1.67	46,528
2019-01-15	$1.78	$1.78	$1.76	$1.76	$1.63	5,307
2019-01-14	$1.80	$1.80	$1.80	$1.80	$1.67	3,694
2019-01-11	$1.80	$1.80	$1.78	$1.79	$1.66	3,100
2019-01-10	$1.72	$1.83	$1.72	$1.83	$1.70	23,728
2019-01-09	$1.78	$1.78	$1.76	$1.77	$1.64	10,500
2019-01-08	$1.80	$1.82	$1.75	$1.75	$1.62	2,771
2019-01-07	$1.87	$1.87	$1.79	$1.81	$1.68	125,230
2019-01-04	$1.89	$1.90	$1.84	$1.90	$1.76	17,520
2019-01-03	$1.75	$1.77	$1.71	$1.77	$1.64	9,450
2019-01-02	$1.67	$1.78	$1.67	$1.75	$1.62	3,600
2018-12-31	$1.57	$1.64	$1.52	$1.61	$1.49	15,562
2018-12-28	$1.45	$1.57	$1.42	$1.53	$1.42	47,950
2018-12-27	$1.42	$1.44	$1.33	$1.39	$1.28	19,578
2018-12-26	$3.14	$3.14	$3.14	$3.14	$2.90	600
2018-12-24	$1.41	$1.41	$1.39	$1.40	$1.29	5,960
2018-12-21	$1.48	$1.51	$1.44	$1.44	$1.33	15,835
2018-12-20	$1.55	$1.57	$1.46	$1.49	$1.38	42,250
2018-12-19	$1.46	$1.56	$1.44	$1.56	$1.44	9,460
2018-12-18	$1.55	$1.55	$1.45	$1.48	$1.37	91,239
2018-12-17	$1.67	$1.68	$1.57	$1.58	$1.45	32,495
2018-12-14	$1.68	$1.80	$1.67	$1.69	$1.55	16,610
2018-12-13	$1.77	$1.82	$1.77	$1.82	$1.68	10,500
2018-12-11	$1.84	$1.84	$1.73	$1.76	$1.63	22,700
2018-12-10	$1.93	$1.95	$1.78	$1.78	$1.64	148,495
2018-12-07	$2.07	$2.11	$1.92	$1.94	$1.79	40,627
2018-12-06	$2.07	$2.12	$2.07	$2.12	$1.96	728
2018-12-04	$2.30	$2.34	$2.11	$2.12	$1.95	43,682
2018-12-03	$2.08	$2.22	$2.07	$2.22	$2.05	127,412
2018-11-30	$1.96	$1.96	$1.93	$1.93	$1.78	46,854
2018-11-29	$1.90	$1.99	$1.90	$1.99	$1.83	8,370
2018-11-28	$1.92	$1.99	$1.92	$1.96	$1.78	18,250
2018-11-27	$2.13	$2.13	$1.94	$1.98	$1.80	55,773
2018-11-26	$2.28	$2.28	$2.16	$2.16	$1.97	2,678
2018-11-23	$2.26	$2.26	$2.19	$2.21	$2.01	71,905
2018-11-21	$2.31	$2.42	$2.31	$2.40	$2.18	4,593
2018-11-20	$2.37	$2.37	$2.25	$2.27	$2.06	21,798
2018-11-19	$2.38	$2.45	$2.37	$2.40	$2.19	12,450
2018-11-16	$2.43	$2.46	$2.40	$2.42	$2.20	14,560
2018-11-15	$2.35	$2.35	$2.31	$2.34	$2.13	3,020
2018-11-14	$2.35	$2.35	$2.27	$2.29	$2.08	26,510
2018-11-13	$2.41	$2.43	$2.25	$2.25	$2.04	42,514
2018-11-12	$2.53	$2.53	$2.44	$2.44	$2.22	127,621
2018-11-09	$2.62	$2.64	$2.45	$2.48	$2.25	34,673
2018-11-08	$2.79	$2.79	$2.68	$2.68	$2.44	6,235
2018-11-07	$2.82	$2.82	$2.80	$2.80	$2.55	2,851
2018-11-06	$2.78	$2.78	$2.75	$2.75	$2.50	9,096
2018-11-05	$2.72	$2.78	$2.71	$2.76	$2.51	43,393
2018-11-02	$2.98	$2.98	$2.64	$2.72	$2.47	71,540
2018-11-01	$3.03	$3.03	$2.98	$3.01	$2.74	1,798
2018-10-31	$2.95	$3.02	$2.95	$3.02	$2.74	474
2018-10-30	$2.88	$2.88	$2.84	$2.86	$2.60	13,546
2018-10-29	$3.08	$3.11	$2.94	$2.95	$2.66	6,200
2018-10-26	$3.06	$3.09	$3.06	$3.09	$2.79	720
2018-10-25	$3.05	$3.10	$3.05	$3.10	$2.79	37,477
2018-10-24	$3.24	$3.24	$3.04	$3.04	$2.74	211,790
2018-10-23	$3.20	$3.20	$3.10	$3.14	$2.83	34,739
2018-10-22	$3.28	$3.28	$3.25	$3.28	$2.95	3,795
2018-10-19	$3.27	$3.36	$3.27	$3.34	$3.01	14,250
2018-10-18	$3.34	$3.35	$3.25	$3.27	$2.95	38,767
2018-10-17	$3.56	$3.56	$3.37	$3.37	$3.04	26,487
2018-10-16	$3.52	$3.56	$3.51	$3.56	$3.21	28,248
2018-10-15	$3.58	$3.58	$3.49	$3.53	$3.18	7,743
2018-10-12	$3.64	$3.65	$3.55	$3.57	$3.22	26,420
2018-10-11	$3.60	$3.66	$3.56	$3.56	$3.21	94,778
2018-10-10	$3.90	$3.90	$3.67	$3.67	$3.31	43,399
2018-10-09	$3.91	$3.93	$3.87	$3.91	$3.53	17,664
2018-10-08	$3.80	$3.80	$3.80	$3.80	$3.43	1,200
2018-10-05	$3.95	$3.96	$3.89	$3.89	$3.51	52,000
2018-10-04	$4.17	$4.17	$4.05	$4.06	$3.66	11,950
2018-10-03	$4.21	$4.21	$4.18	$4.18	$3.77	924
2018-10-02	$4.24	$4.25	$4.21	$4.25	$3.83	7,789
2018-10-01	$4.24	$4.28	$4.20	$4.27	$3.85	55,247
2018-09-28	$3.99	$4.18	$3.96	$4.16	$3.75	40,093
2018-09-27	$3.93	$3.96	$3.92	$3.96	$3.57	11,145
2018-09-26	$4.03	$4.06	$3.99	$3.99	$3.58	21,860
2018-09-25	$4.03	$4.03	$4.03	$4.03	$3.61	9,642
2018-09-24	$4.01	$4.06	$3.97	$3.97	$3.56	49,339
2018-09-21	$3.88	$3.92	$3.88	$3.90	$3.49	2,050
2018-09-20	$4.00	$4.00	$3.98	$4.00	$3.58	2,860
2018-09-19	$3.94	$4.00	$3.94	$4.00	$3.58	9,310
2018-09-18	$3.85	$3.92	$3.85	$3.92	$3.51	19,678
2018-09-17	$3.84	$3.85	$3.83	$3.85	$3.45	7,558
2018-09-14	$3.87	$3.89	$3.82	$3.82	$3.43	16,135
2018-09-13	$3.90	$3.91	$3.87	$3.87	$3.47	9,498
2018-09-12	$3.93	$3.96	$3.93	$3.94	$3.53	12,700
2018-09-11	$3.81	$3.89	$3.81	$3.89	$3.48	2,675
2018-09-10	$3.90	$3.90	$3.81	$3.81	$3.41	12,052
2018-09-07	$3.76	$3.84	$3.74	$3.84	$3.44	30,361
2018-09-06	$3.84	$3.84	$3.82	$3.82	$3.42	10,445
2018-09-05	$3.77	$3.83	$3.76	$3.81	$3.41	16,550
2018-09-04	$3.99	$4.00	$3.84	$3.85	$3.45	32,817
2018-08-31	$4.00	$4.01	$3.95	$3.98	$3.57	41,830
2018-08-30	$4.20	$4.20	$3.98	$4.08	$3.66	85,439
2018-08-29	$4.22	$4.24	$4.17	$4.24	$3.77	19,067
2018-08-28	$4.18	$4.22	$4.14	$4.22	$3.75	12,613
2018-08-27	$4.17	$4.21	$4.17	$4.19	$3.73	15,672
2018-08-24	$4.14	$4.20	$4.14	$4.16	$3.70	79,558
2018-08-23	$4.07	$4.14	$4.06	$4.12	$3.66	90,600
2018-08-22	$4.06	$4.09	$4.05	$4.09	$3.64	9,846
2018-08-21	$3.96	$4.02	$3.96	$4.00	$3.56	6,276
2018-08-20	$3.84	$3.87	$3.83	$3.87	$3.44	5,465
2018-08-17	$3.82	$3.83	$3.82	$3.83	$3.41	3,126
2018-08-16	$3.79	$3.82	$3.78	$3.82	$3.40	7,407
2018-08-15	$3.80	$3.83	$3.73	$3.83	$3.41	13,370
2018-08-14	$3.92	$3.94	$3.90	$3.94	$3.51	5,352
2018-08-13	$4.00	$4.01	$3.94	$3.96	$3.53	16,655
2018-08-10	$4.02	$4.04	$4.02	$4.04	$3.60	607
2018-08-09	$4.03	$4.05	$4.03	$4.05	$3.61	6,175
2018-08-08	$3.99	$3.99	$3.95	$3.96	$3.52	6,815
2018-08-07	$4.18	$4.18	$4.03	$4.04	$3.59	47,168
2018-08-03	$4.20	$4.21	$4.15	$4.18	$3.72	13,240
2018-08-02	$4.10	$4.21	$4.10	$4.21	$3.75	4,030
2018-08-01	$4.06	$4.08	$4.05	$4.06	$3.61	3,819
2018-07-31	$4.17	$4.17	$4.10	$4.11	$3.66	35,770
2018-07-30	$4.24	$4.24	$4.22	$4.22	$3.75	38,476
2018-07-27	$4.21	$4.21	$4.21	$4.21	$3.72	1,462
2018-07-26	$4.21	$4.26	$4.19	$4.24	$3.75	12,045
2018-07-25	$4.15	$4.17	$4.15	$4.17	$3.69	6,000
2018-07-24	$4.11	$4.11	$4.09	$4.09	$3.62	2,400
2018-07-23	$4.16	$4.18	$4.09	$4.09	$3.61	3,801
2018-07-20	$4.15	$4.17	$4.14	$4.17	$3.69	16,075
2018-07-19	$4.20	$4.20	$4.09	$4.14	$3.66	62,424
2018-07-18	$4.17	$4.19	$4.14	$4.19	$3.70	24,721
2018-07-17	$4.19	$4.23	$4.18	$4.23	$3.74	9,540
2018-07-16	$4.23	$4.25	$4.19	$4.25	$3.76	12,233
2018-07-13	$4.28	$4.30	$4.25	$4.30	$3.80	5,938
2018-07-12	$4.18	$4.21	$4.18	$4.21	$3.72	1,522
2018-07-11	$4.26	$4.27	$4.17	$4.17	$3.68	161,440
2018-07-10	$4.30	$4.30	$4.30	$4.30	$3.80	17,574
2018-07-09	$4.30	$4.32	$4.20	$4.20	$3.71	14,763
2018-07-06	$4.22	$4.24	$4.22	$4.24	$3.75	3,500
2018-07-05	$4.24	$4.24	$4.19	$4.22	$3.73	33,150
2018-07-03	$4.22	$4.26	$4.20	$4.20	$3.71	4,960
2018-06-29	$4.21	$4.30	$4.21	$4.21	$3.72	21,871
2018-06-28	$4.10	$4.15	$4.07	$4.15	$3.67	23,500
2018-06-27	$4.18	$4.21	$4.11	$4.11	$3.61	26,916
2018-06-26	$4.00	$4.05	$3.96	$4.05	$3.56	4,180
2018-06-25	$4.05	$4.05	$3.95	$4.00	$3.51	6,268
2018-06-22	$4.00	$4.05	$4.00	$4.05	$3.56	2,798
2018-06-21	$3.92	$3.92	$3.82	$3.83	$3.37	182,194
2018-06-20	$3.92	$3.92	$3.88	$3.88	$3.41	102,600
2018-06-19	$3.86	$3.86	$3.84	$3.84	$3.38	161,000
2018-06-18	$3.84	$3.89	$3.84	$3.87	$3.40	24,831
2018-06-15	$3.91	$3.91	$3.79	$3.82	$3.36	26,413
2018-06-14	$4.01	$4.01	$3.95	$3.95	$3.47	13,634
2018-06-13	$4.10	$4.10	$4.10	$4.10	$3.60	1,098
2018-06-12	$4.05	$4.08	$4.05	$4.08	$3.59	6,000
2018-06-11	$4.02	$4.02	$3.97	$3.98	$3.50	11,846
2018-06-08	$4.10	$4.10	$4.00	$4.01	$3.52	9,870
2018-06-07	$4.10	$4.10	$4.10	$4.10	$3.60	1,000
2018-06-06	$4.08	$4.08	$4.05	$4.07	$3.57	30,500
2018-06-05	$3.94	$4.02	$3.94	$4.02	$3.53	2,576
2018-06-04	$4.00	$4.00	$3.90	$3.90	$3.43	1,908
2018-06-01	$4.05	$4.07	$3.96	$3.96	$3.48	13,657
2018-05-31	$4.12	$4.13	$4.07	$4.10	$3.60	34,869
2018-05-30	$4.07	$4.20	$4.07	$4.20	$3.69	16,275
2018-05-29	$4.10	$4.10	$4.00	$4.04	$3.52	65,763
2018-05-25	$4.24	$4.24	$4.06	$4.12	$3.60	48,535
2018-05-24	$4.34	$4.41	$4.34	$4.35	$3.80	36,411
2018-05-23	$4.39	$4.45	$4.39	$4.45	$3.89	21,529
2018-05-22	$4.52	$4.59	$4.51	$4.52	$3.94	28,485
2018-05-21	$4.30	$4.30	$4.30	$4.30	$3.75	1,100
2018-05-18	$4.37	$4.38	$4.37	$4.38	$3.83	10,025
2018-05-17	$4.43	$4.45	$4.36	$4.39	$3.83	25,178
2018-05-16	$4.30	$4.30	$4.30	$4.30	$3.76	3,625
2018-05-15	$4.33	$4.33	$4.28	$4.28	$3.74	4,000
2018-05-14	$4.37	$4.39	$4.37	$4.38	$3.83	4,450
2018-05-11	$4.42	$4.50	$4.30	$4.31	$3.76	79,273
2018-05-10	$4.32	$4.38	$4.29	$4.37	$3.82	9,745
2018-05-09	$4.35	$4.42	$4.30	$4.31	$3.76	14,660
2018-05-08	$4.10	$4.13	$4.08	$4.13	$3.60	2,510
2018-05-07	$4.25	$4.29	$4.14	$4.17	$3.64	18,785
2018-05-04	$4.07	$4.17	$4.07	$4.17	$3.64	26,661
2018-05-03	$4.08	$4.10	$4.06	$4.10	$3.58	24,783
2018-05-02	$4.08	$4.17	$4.07	$4.17	$3.64	13,901
2018-05-01	$4.03	$4.04	$3.99	$3.99	$3.49	13,000
2018-04-30	$4.07	$4.09	$4.02	$4.06	$3.55	26,107
2018-04-27	$4.10	$4.10	$4.08	$4.08	$3.56	6,100
2018-04-26	$4.16	$4.18	$4.11	$4.12	$3.57	4,707
2018-04-25	$3.99	$4.11	$3.99	$4.11	$3.56	9,045
2018-04-24	$4.20	$4.20	$4.01	$4.04	$3.50	19,800
2018-04-23	$4.01	$4.16	$4.01	$4.16	$3.61	8,360
2018-04-20	$3.98	$4.03	$3.94	$4.03	$3.50	10,570
2018-04-19	$4.12	$4.12	$4.02	$4.02	$3.48	11,430
2018-04-18	$3.86	$4.03	$3.86	$4.02	$3.49	62,108
2018-04-17	$3.66	$3.76	$3.66	$3.76	$3.26	12,781
2018-04-16	$3.75	$3.75	$3.68	$3.69	$3.20	13,341
2018-04-13	$3.75	$3.75	$3.75	$3.75	$3.25	448
2018-04-12	$3.67	$3.67	$3.67	$3.67	$3.18	200
2018-04-11	$3.68	$3.71	$3.68	$3.71	$3.21	4,499
2018-04-10	$3.53	$3.63	$3.53	$3.63	$3.14	7,244
2018-04-09	$3.53	$3.53	$3.49	$3.49	$3.03	13,625
2018-04-06	$3.52	$3.53	$3.43	$3.45	$2.99	14,430
2018-04-05	$3.38	$3.52	$3.36	$3.52	$3.05	12,432
2018-04-04	$3.32	$3.33	$3.31	$3.31	$2.87	10,346
2018-04-03	$3.29	$3.33	$3.29	$3.33	$2.89	900
2018-04-02	$3.31	$3.32	$3.26	$3.27	$2.84	4,605
2018-03-29	$3.35	$3.37	$3.34	$3.35	$2.91	24,186
2018-03-28	$3.39	$3.39	$3.34	$3.34	$2.90	94,510
2018-03-27	$3.45	$3.46	$3.42	$3.42	$2.94	9,003
2018-03-26	$3.49	$3.49	$3.42	$3.42	$2.95	19,490
2018-03-23	$3.55	$3.55	$3.50	$3.50	$3.01	11,650
2018-03-22	$3.50	$3.51	$3.50	$3.51	$3.02	10,420
2018-03-21	$3.51	$3.63	$3.49	$3.62	$3.11	15,497
2018-03-20	$3.40	$3.51	$3.40	$3.51	$3.02	9,700
2018-03-19	$3.45	$3.45	$3.38	$3.38	$2.91	108,860
2018-03-16	$3.32	$3.48	$3.32	$3.48	$2.99	13,287
2018-03-15	$3.24	$3.32	$3.20	$3.32	$2.86	4,140
2018-03-14	$3.22	$3.25	$3.21	$3.23	$2.78	100,596
2018-03-13	$3.30	$3.33	$3.25	$3.25	$2.80	25,335
2018-03-12	$3.32	$3.32	$3.26	$3.26	$2.80	8,205
2018-03-09	$3.31	$3.36	$3.30	$3.31	$2.85	17,151
2018-03-08	$3.24	$3.24	$3.18	$3.18	$2.73	14,779
2018-03-07	$3.18	$3.19	$3.14	$3.19	$2.75	4,075
2018-03-06	$3.31	$3.31	$3.20	$3.20	$2.76	2,685
2018-03-05	$3.28	$3.31	$3.19	$3.21	$2.76	39,554
2018-03-02	$3.23	$3.23	$3.22	$3.23	$2.78	2,025
2018-03-01	$3.20	$3.23	$3.16	$3.23	$2.78	17,505
2018-02-28	$3.32	$3.32	$3.23	$3.23	$2.78	64,061
2018-02-27	$3.34	$3.36	$3.32	$3.32	$2.86	1,649
2018-02-26	$3.47	$3.54	$3.47	$3.50	$2.98	14,511
2018-02-23	$3.39	$3.49	$3.39	$3.49	$2.97	23,084
2018-02-22	$3.42	$3.45	$3.37	$3.42	$2.91	5,099
2018-02-21	$3.41	$3.43	$3.41	$3.43	$2.92	21,000
2018-02-20	$3.37	$3.41	$3.37	$3.38	$2.88	13,729
2018-02-16	$3.32	$3.35	$3.30	$3.32	$2.83	28,658
2018-02-15	$3.37	$3.39	$3.31	$3.35	$2.85	38,880
2018-02-14	$3.22	$3.39	$3.22	$3.39	$2.89	33,483
2018-02-13	$3.39	$3.39	$3.29	$3.30	$2.81	3,820
2018-02-12	$3.42	$3.46	$3.41	$3.45	$2.93	16,332
2018-02-09	$3.25	$3.35	$3.21	$3.34	$2.84	33,365
2018-02-08	$3.39	$3.39	$3.27	$3.27	$2.78	965
2018-02-07	$3.57	$3.57	$3.45	$3.45	$2.94	32,195
2018-02-06	$3.38	$3.58	$3.38	$3.57	$3.04	79,641
2018-02-05	$3.43	$3.49	$3.43	$3.49	$2.97	2,074
2018-02-02	$3.60	$3.60	$3.46	$3.52	$2.99	19,870
2018-02-01	$3.74	$3.74	$3.65	$3.68	$3.13	26,390
2018-01-31	$3.72	$3.74	$3.65	$3.67	$3.13	19,862
2018-01-30	$3.81	$3.81	$3.71	$3.71	$3.16	18,490
2018-01-29	$3.88	$3.93	$3.82	$3.88	$3.27	81,438
2018-01-26	$3.96	$4.00	$3.92	$3.95	$3.33	65,003
2018-01-25	$4.10	$4.11	$3.90	$3.96	$3.34	94,207
2018-01-24	$4.01	$4.06	$3.99	$4.05	$3.42	7,249
2018-01-23	$3.87	$4.01	$3.87	$4.01	$3.38	4,098
2018-01-22	$3.81	$3.81	$3.80	$3.80	$3.20	2,125
2018-01-19	$3.74	$3.74	$3.73	$3.73	$3.14	4,125
2018-01-18	$3.97	$3.97	$3.89	$3.89	$3.28	89,300
2018-01-17	$3.90	$3.92	$3.90	$3.90	$3.29	22,373
2018-01-16	$4.01	$4.02	$3.84	$3.87	$3.26	45,613
2018-01-12	$4.06	$4.09	$4.03	$4.04	$3.41	7,100
2018-01-11	$4.06	$4.15	$4.02	$4.03	$3.40	17,788
2018-01-10	$4.00	$4.00	$3.91	$3.91	$3.30	15,950
2018-01-09	$3.86	$3.98	$3.84	$3.92	$3.31	47,401
2018-01-08	$3.84	$3.84	$3.82	$3.84	$3.24	11,200
2018-01-05	$4.04	$4.04	$3.94	$3.94	$3.33	23,050
2018-01-04	$4.12	$4.15	$4.06	$4.15	$3.50	31,839
2018-01-03	$4.07	$4.16	$4.07	$4.13	$3.48	4,550
2018-01-02	$4.08	$4.08	$4.04	$4.07	$3.43	4,863
2017-12-29	$4.06	$4.11	$4.04	$4.04	$3.41	26,271
2017-12-28	$3.99	$4.03	$3.99	$4.03	$3.40	4,000
2017-12-27	$3.88	$3.99	$3.87	$3.98	$3.33	27,903
2017-12-22	$3.80	$3.80	$3.79	$3.80	$3.17	3,737
2017-12-21	$3.71	$3.85	$3.71	$3.85	$3.22	11,482
2017-12-20	$3.56	$3.66	$3.56	$3.66	$3.06	1,437
2017-12-19	$3.57	$3.57	$3.56	$3.56	$2.98	1,126
2017-12-18	$3.60	$3.62	$3.57	$3.57	$2.98	3,250
2017-12-15	$3.61	$3.61	$3.59	$3.59	$3.00	10,458
2017-12-14	$3.61	$3.63	$3.60	$3.60	$3.01	7,484
2017-12-13	$3.73	$3.73	$3.68	$3.68	$3.08	3,506
2017-12-12	$3.86	$3.86	$3.77	$3.77	$3.15	39,000
2017-12-11	$3.76	$3.80	$3.76	$3.80	$3.18	737
2017-12-08	$3.71	$3.71	$3.71	$3.71	$3.10	27
2017-12-07	$3.72	$3.72	$3.70	$3.71	$3.10	3,000
2017-12-06	$3.89	$3.89	$3.73	$3.73	$3.12	35,500
2017-12-05	$3.94	$3.94	$3.94	$3.94	$3.30	1,000
2017-12-04	$3.93	$3.94	$3.90	$3.92	$3.28	28,550
2017-12-01	$4.02	$4.02	$3.96	$3.98	$3.33	10,336
2017-11-30	$3.76	$3.76	$3.74	$3.75	$3.13	18,741
2017-11-29	$3.67	$3.67	$3.63	$3.64	$3.05	465
2017-11-28	$3.67	$3.67	$3.67	$3.67	$3.04	1,062
2017-11-27	$3.72	$3.72	$3.68	$3.68	$3.05	5,205
2017-11-24	$3.75	$3.80	$3.74	$3.80	$3.15	8,216
2017-11-22	$3.70	$3.73	$3.69	$3.73	$3.09	6,813
2017-11-21	$3.71	$3.71	$3.67	$3.67	$3.04	2,000
2017-11-20	$3.70	$3.70	$3.70	$3.70	$3.07	100
2017-11-17	$3.78	$3.82	$3.75	$3.82	$3.16	5,125
2017-11-16	$3.80	$3.83	$3.76	$3.77	$3.12	21,600
2017-11-15	$3.65	$3.65	$3.60	$3.61	$2.99	2,200
2017-11-14	$3.83	$3.83	$3.73	$3.73	$3.09	8,575
2017-11-13	$4.02	$4.05	$3.94	$3.94	$3.26	12,600
2017-11-10	$4.16	$4.19	$4.16	$4.19	$3.47	3,500
2017-11-09	$4.04	$4.17	$4.04	$4.16	$3.44	1,620
2017-11-08	$4.17	$4.17	$4.01	$4.02	$3.33	59,886
2017-11-07	$4.11	$4.26	$4.11	$4.23	$3.51	9,811
2017-11-06	$4.03	$4.26	$4.03	$4.25	$3.52	27,043
2017-11-03	$3.84	$3.97	$3.83	$3.97	$3.29	9,860
2017-11-02	$3.84	$3.84	$3.82	$3.84	$3.18	10,531
2017-11-01	$3.85	$3.85	$3.76	$3.76	$3.11	7,187
2017-10-31	$3.68	$3.68	$3.68	$3.68	$3.05	500
2017-10-30	$3.65	$3.67	$3.57	$3.67	$3.04	7,734
2017-10-27	$3.26	$3.52	$3.26	$3.52	$2.89	20,600
2017-10-26	$3.21	$3.24	$3.20	$3.24	$2.66	9,250
2017-10-25	$3.23	$3.24	$3.21	$3.21	$2.63	3,600
2017-10-24	$3.33	$3.33	$3.27	$3.32	$2.73	21,350
2017-10-23	$3.38	$3.38	$3.38	$3.38	$2.77	11,052
2017-10-20	$3.37	$3.37	$3.32	$3.32	$2.72	6,600
2017-10-19	$3.40	$3.41	$3.36	$3.41	$2.80	10,150
2017-10-17	$3.47	$3.47	$3.42	$3.42	$2.80	9,900
2017-10-16	$3.59	$3.60	$3.47	$3.47	$2.84	19,473
2017-10-13	$3.52	$3.56	$3.49	$3.56	$2.92	15,225
2017-10-12	$3.49	$3.50	$3.49	$3.50	$2.87	600
2017-10-11	$3.50	$3.50	$3.50	$3.50	$2.87	150
2017-10-10	$3.61	$3.63	$3.60	$3.61	$2.96	7,400
2017-10-09	$3.46	$3.46	$3.45	$3.45	$2.83	7,525
2017-10-06	$3.60	$3.60	$3.55	$3.56	$2.92	26,023
2017-10-05	$3.72	$3.72	$3.69	$3.69	$3.02	33,543
2017-10-04	$3.63	$3.64	$3.63	$3.64	$2.98	3,300
2017-10-03	$3.69	$3.75	$3.69	$3.75	$3.08	3,500
2017-10-02	$3.66	$3.69	$3.58	$3.68	$3.02	17,908
2017-09-28	$3.90	$3.93	$3.77	$3.84	$3.15	26,405
2017-09-27	$3.93	$3.93	$3.84	$3.89	$3.16	8,351
2017-09-26	$3.93	$3.95	$3.84	$3.93	$3.20	17,850
2017-09-25	$3.85	$3.96	$3.85	$3.91	$3.17	69,128
2017-09-22	$3.71	$3.71	$3.67	$3.67	$2.98	2,300
2017-09-21	$3.69	$3.71	$3.68	$3.68	$2.99	12,410
2017-09-20	$3.60	$3.68	$3.60	$3.66	$2.97	12,407
2017-09-19	$3.54	$3.54	$3.51	$3.51	$2.85	3,000
2017-09-18	$3.54	$3.54	$3.47	$3.47	$2.82	3,480
2017-09-15	$3.58	$3.62	$3.54	$3.54	$2.88	4,986
2017-09-14	$3.66	$3.69	$3.55	$3.55	$2.89	3,261
2017-09-13	$3.56	$3.57	$3.52	$3.54	$2.88	17,117
2017-09-12	$3.36	$3.36	$3.36	$3.36	$2.73	1,031
2017-09-11	$3.37	$3.37	$3.36	$3.36	$2.73	2,964
2017-09-08	$3.44	$3.44	$3.33	$3.34	$2.71	2,840
2017-09-07	$3.45	$3.45	$3.45	$3.45	$2.80	0
2017-09-06	$3.40	$3.46	$3.40	$3.45	$2.80	1,669
2017-09-05	$3.40	$3.40	$3.40	$3.40	$2.77	8,060
2017-09-01	$3.36	$3.36	$3.36	$3.36	$2.73	650
2017-08-31	$3.35	$3.35	$3.31	$3.32	$2.70	3,895
2017-08-30	$3.23	$3.23	$3.23	$3.23	$2.63	369
2017-08-29	$3.28	$3.30	$3.28	$3.29	$2.68	6,107
2017-08-28	$3.48	$3.48	$3.34	$3.34	$2.69	26,441
2017-08-25	$3.37	$3.37	$3.37	$3.37	$2.71	0
2017-08-24	$3.43	$3.43	$3.37	$3.37	$2.71	3,686
2017-08-23	$3.29	$3.29	$3.29	$3.29	$2.65	63
2017-08-22	$3.29	$3.29	$3.29	$3.29	$2.65	537
2017-08-21	$3.23	$3.23	$3.23	$3.23	$2.60	332
2017-08-18	$3.20	$3.20	$3.20	$3.20	$2.58	200
2017-08-17	$3.14	$3.14	$3.14	$3.14	$2.53	0
2017-08-16	$3.14	$3.14	$3.14	$3.14	$2.53	0
2017-08-15	$3.16	$3.16	$3.14	$3.14	$2.53	2,100
2017-08-14	$3.24	$3.24	$3.24	$3.24	$2.60	541
2017-08-11	$3.00	$3.00	$3.00	$3.00	$2.41	107
2017-08-10	$3.10	$3.10	$3.00	$3.00	$2.41	6,148
2017-08-09	$3.21	$3.21	$2.99	$3.05	$2.45	12,412
2017-08-08	$3.28	$3.28	$3.22	$3.22	$2.59	23,500
2017-08-07	$3.32	$3.32	$3.32	$3.32	$2.67	0
2017-08-04	$3.33	$3.34	$3.28	$3.32	$2.67	11,712
2017-08-03	$3.42	$3.42	$3.25	$3.28	$2.64	11,064
2017-08-02	$3.47	$3.48	$3.45	$3.45	$2.78	1,312
2017-08-01	$3.57	$3.57	$3.57	$3.57	$2.87	2,903
2017-07-31	$3.81	$3.81	$3.66	$3.77	$3.03	5,501
2017-07-28	$3.82	$3.88	$3.82	$3.86	$3.10	10,164
2017-07-27	$3.89	$3.89	$3.84	$3.84	$3.09	6,400
2017-07-26	$3.84	$3.84	$3.84	$3.84	$3.06	0
2017-07-25	$3.88	$3.88	$3.84	$3.84	$3.06	1,250
2017-07-24	$3.74	$3.74	$3.74	$3.74	$2.98	0
2017-07-21	$3.74	$3.74	$3.74	$3.74	$2.98	2,000
2017-07-20	$3.90	$3.90	$3.90	$3.90	$3.11	0
2017-07-19	$3.92	$3.92	$3.90	$3.90	$3.11	1,200
2017-07-18	$3.55	$3.55	$3.55	$3.55	$2.83	0
2017-07-13	$3.55	$3.55	$3.55	$3.55	$2.83	0
2017-07-12	$3.55	$3.55	$3.55	$3.55	$2.83	900
2017-07-11	$3.48	$3.49	$3.46	$3.47	$2.77	7,600
2017-07-07	$3.52	$3.52	$3.52	$3.52	$2.80	1,000
2017-07-06	$3.56	$3.56	$3.56	$3.56	$2.84	5,000
2017-07-05	$3.55	$3.55	$3.55	$3.55	$2.83	500
2017-07-03	$3.71	$3.71	$3.71	$3.71	$2.96	0
2017-06-30	$3.70	$3.71	$3.69	$3.71	$2.96	20,000
2017-06-29	$3.68	$3.68	$3.68	$3.68	$2.94	6,700
2017-06-28	$3.44	$3.45	$3.44	$3.45	$2.75	1,150
2017-06-27	$3.43	$3.58	$3.43	$3.57	$2.82	51,000
2017-06-26	$3.28	$3.28	$3.28	$3.28	$2.59	0
2017-06-23	$3.28	$3.28	$3.28	$3.28	$2.59	0
2017-06-22	$3.28	$3.28	$3.28	$3.28	$2.59	115
2017-06-21	$3.48	$3.48	$3.48	$3.48	$2.74	1,000
2017-06-20	$3.39	$3.44	$3.38	$3.44	$2.71	4,100
2017-06-19	$3.57	$3.57	$3.57	$3.57	$2.81	0
2017-06-16	$3.57	$3.57	$3.57	$3.57	$2.81	0
2017-06-15	$3.66	$3.68	$3.55	$3.57	$2.81	11,900
2017-06-14	$3.84	$3.84	$3.69	$3.69	$2.91	5,040
2017-06-13	$3.77	$3.77	$3.77	$3.77	$2.98	0
2017-06-12	$3.81	$3.83	$3.77	$3.77	$2.98	26,523
2017-06-09	$3.75	$3.75	$3.75	$3.75	$2.96	2,700
2017-06-08	$3.63	$3.63	$3.57	$3.57	$2.82	7,715
2017-06-07	$3.72	$3.72	$3.64	$3.67	$2.89	74,800
2017-06-06	$3.79	$3.80	$3.79	$3.80	$3.00	2,150
2017-06-05	$3.93	$3.93	$3.93	$3.93	$3.10	1,100
2017-06-02	$3.93	$4.00	$3.87	$3.93	$3.10	38,970
2017-06-01	$4.38	$4.38	$4.36	$4.36	$3.44	6,500
2017-05-31	$4.19	$4.19	$4.19	$4.19	$3.31	2,200
2017-05-30	$4.41	$4.41	$4.41	$4.41	$3.48	1,500
2017-05-26	$4.56	$4.59	$4.56	$4.59	$3.62	3,900
2017-05-25	$4.74	$4.74	$4.74	$4.74	$3.71	210
2017-05-24	$4.74	$4.74	$4.74	$4.74	$3.71	2,300
2017-05-23	$4.90	$4.90	$4.90	$4.90	$3.84	3,700
2017-05-22	$4.90	$4.90	$4.90	$4.90	$3.84	0
2017-05-19	$4.92	$4.92	$4.90	$4.90	$3.84	2,200
2017-05-18	$4.55	$4.55	$4.55	$4.55	$3.57	100
2017-05-17	$4.79	$4.79	$4.79	$4.79	$3.75	1,000
2017-05-16	$4.89	$4.89	$4.89	$4.89	$3.83	150
2017-05-15	$4.79	$4.79	$4.79	$4.79	$3.75	1,000
2017-05-12	$4.76	$4.76	$4.76	$4.76	$3.72	0
2017-05-11	$4.76	$4.76	$4.76	$4.76	$3.72	0
2017-05-10	$4.80	$4.80	$4.76	$4.76	$3.72	4,700
2017-05-09	$4.67	$4.67	$4.67	$4.67	$3.66	6,200
2017-05-08	$4.67	$4.67	$4.67	$4.67	$3.66	200
2017-05-05	$4.58	$4.58	$4.58	$4.58	$3.58	0
2017-05-04	$4.58	$4.58	$4.58	$4.58	$3.58	0
2017-05-03	$4.58	$4.58	$4.58	$4.58	$3.58	0
2017-05-02	$4.61	$4.67	$4.58	$4.58	$3.58	1,910
2017-05-01	$4.73	$4.73	$4.73	$4.73	$3.70	0
2017-04-28	$4.74	$4.74	$4.73	$4.73	$3.70	2,000
2017-04-27	$4.81	$4.81	$4.81	$4.81	$3.76	10
2017-04-26	$4.98	$4.98	$4.81	$4.81	$3.76	2,410
2017-04-25	$5.17	$5.17	$5.17	$5.17	$4.02	0
2017-04-24	$5.17	$5.17	$5.17	$5.17	$4.02	0
2017-04-21	$5.17	$5.17	$5.17	$5.17	$4.02	0
2017-04-20	$5.17	$5.17	$5.17	$5.17	$4.02	0
2017-04-19	$5.17	$5.17	$5.17	$5.17	$4.02	0
2017-04-18	$5.17	$5.17	$5.17	$5.17	$4.02	0
2017-04-17	$5.17	$5.17	$5.17	$5.17	$4.02	300
2017-04-13	$5.34	$5.35	$5.23	$5.24	$4.07	3,000
2017-04-12	$5.49	$5.49	$5.49	$5.49	$4.27	800
2017-04-11	$5.49	$5.49	$5.49	$5.49	$4.27	0
2017-04-10	$5.50	$5.50	$5.49	$5.49	$4.27	1,300
2017-04-07	$5.44	$5.44	$5.44	$5.44	$4.23	400
2017-04-06	$5.41	$5.41	$5.41	$5.41	$4.21	8,600
2017-04-05	$5.34	$5.34	$5.34	$5.34	$4.16	0
2017-04-04	$5.34	$5.34	$5.34	$5.34	$4.16	2,000
2017-04-03	$5.47	$5.47	$5.47	$5.47	$4.25	3,500
2017-03-31	$5.58	$5.58	$5.58	$5.58	$4.34	0
2017-03-30	$5.58	$5.58	$5.58	$5.58	$4.34	0
2017-03-29	$5.60	$5.60	$5.58	$5.58	$4.34	850
2017-03-28	$5.44	$5.54	$5.44	$5.49	$4.25	74,000
2017-03-27	$5.15	$5.15	$5.15	$5.15	$3.98	0
2017-03-24	$5.15	$5.15	$5.15	$5.15	$3.98	0
2017-03-23	$5.15	$5.15	$5.15	$5.15	$3.98	10,000
2017-03-22	$4.81	$4.91	$4.81	$4.91	$3.79	1,190
2017-03-21	$5.01	$5.01	$4.94	$4.95	$3.83	7,637
2017-03-20	$5.14	$5.14	$5.08	$5.14	$3.97	1,800
2017-03-17	$5.34	$5.34	$5.20	$5.20	$4.02	1,160
2017-03-16	$5.27	$5.27	$5.27	$5.27	$4.07	0
2017-03-15	$5.29	$5.29	$5.27	$5.27	$4.07	17,900
2017-03-14	$5.47	$5.47	$5.11	$5.20	$4.02	13,700
2017-03-13	$5.65	$5.68	$5.63	$5.64	$4.36	3,500
2017-03-10	$5.73	$5.73	$5.65	$5.65	$4.37	3,600
2017-03-09	$6.00	$6.00	$6.00	$6.00	$4.64	0
2017-03-08	$6.00	$6.00	$6.00	$6.00	$4.64	0
2017-03-07	$6.00	$6.00	$6.00	$6.00	$4.64	100
2017-03-06	$6.00	$6.00	$6.00	$6.00	$4.64	5,000
2017-03-03	$6.03	$6.03	$6.03	$6.03	$4.66	0
2017-03-02	$6.04	$6.04	$6.03	$6.03	$4.66	7,000
2017-03-01	$6.15	$6.16	$6.15	$6.16	$4.77	7,000
2017-02-28	$6.12	$6.13	$6.12	$6.13	$4.74	1,000
2017-02-27	$6.58	$6.58	$6.58	$6.58	$5.09	0
2017-02-24	$6.58	$6.58	$6.58	$6.58	$5.09	0
2017-02-23	$6.58	$6.58	$6.58	$6.58	$5.06	150
2017-02-22	$6.51	$6.51	$6.51	$6.51	$5.01	200
2017-02-21	$6.51	$6.51	$6.51	$6.51	$5.01	0
2017-02-17	$6.51	$6.51	$6.51	$6.51	$5.01	0
2017-02-16	$6.51	$6.51	$6.51	$6.51	$5.01	0
2017-02-15	$6.51	$6.51	$6.51	$6.51	$5.01	0
2017-02-14	$6.52	$6.52	$6.49	$6.51	$5.01	5,000
2017-02-13	$6.53	$6.53	$6.53	$6.53	$5.03	0
2017-02-10	$6.53	$6.53	$6.53	$6.53	$5.03	100
2017-02-09	$6.50	$6.53	$6.42	$6.42	$4.94	4,000
2017-02-08	$6.25	$6.30	$6.16	$6.30	$4.85	8,900
2017-02-07	$6.31	$6.31	$6.31	$6.31	$4.86	3,110
2017-02-06	$6.49	$6.52	$6.49	$6.50	$5.01	1,850
2017-02-03	$6.75	$6.75	$6.73	$6.73	$5.18	1,200
2017-02-02	$6.79	$6.80	$6.79	$6.80	$5.24	1,000
2017-02-01	$6.65	$6.69	$6.65	$6.69	$5.15	4,000
2017-01-31	$6.36	$6.36	$6.36	$6.36	$4.90	0
2017-01-30	$6.39	$6.39	$6.36	$6.36	$4.90	3,000
2017-01-27	$6.78	$6.78	$6.61	$6.63	$5.10	5,510
2017-01-26	$6.98	$6.98	$6.86	$6.88	$5.27	4,100
2017-01-25	$7.03	$7.03	$6.96	$6.96	$5.33	12,400
2017-01-24	$6.87	$7.02	$6.87	$7.02	$5.37	29,960
2017-01-23	$6.73	$6.76	$6.69	$6.70	$5.13	29,300
2017-01-20	$7.04	$7.04	$7.02	$7.02	$5.38	8,800
2017-01-19	$6.94	$6.94	$6.94	$6.94	$5.31	1,900
2017-01-18	$7.12	$7.13	$7.03	$7.03	$5.38	4,000
2017-01-17	$7.30	$7.30	$7.30	$7.30	$5.59	15,800
2017-01-13	$7.29	$7.30	$7.28	$7.30	$5.59	11,300
2017-01-12	$7.44	$7.44	$7.44	$7.44	$5.70	0
2017-01-11	$7.44	$7.44	$7.44	$7.44	$5.70	0
2017-01-10	$7.51	$7.54	$7.44	$7.44	$5.70	10,850
2017-01-09	$7.73	$7.73	$7.73	$7.73	$5.92	0
2017-01-06	$7.78	$7.79	$7.73	$7.73	$5.92	5,500
2017-01-05	$7.66	$7.66	$7.66	$7.66	$5.87	0
2017-01-04	$7.66	$7.66	$7.66	$7.66	$5.87	0
2017-01-03	$7.98	$7.99	$7.66	$7.66	$5.87	4,600
2016-12-30	$7.95	$7.97	$7.94	$7.94	$6.08	6,500
2016-12-29	$7.67	$7.67	$7.66	$7.66	$5.87	2,000
2016-12-28	$7.87	$7.87	$7.87	$7.87	$6.02	0
2016-12-27	$7.87	$7.87	$7.87	$7.87	$6.00	0
2016-12-23	$7.87	$7.87	$7.87	$7.87	$6.00	0
2016-12-22	$7.86	$7.87	$7.86	$7.87	$6.00	1,000
2016-12-21	$7.60	$7.60	$7.60	$7.60	$5.80	0
2016-12-20	$7.57	$7.61	$7.57	$7.60	$5.80	9,200
2016-12-19	$7.47	$7.47	$7.47	$7.47	$5.70	0
2016-12-16	$7.47	$7.47	$7.47	$7.47	$5.70	0
2016-12-15	$7.47	$7.47	$7.47	$7.47	$5.70	100
2016-12-14	$8.02	$8.02	$8.02	$8.02	$6.11	0
2016-12-13	$7.99	$8.02	$7.99	$8.02	$6.11	4,000
2016-12-12	$7.90	$7.97	$7.90	$7.94	$6.06	6,000
2016-12-09	$7.76	$7.76	$7.66	$7.66	$5.84	124,580
2016-12-08	$7.57	$7.57	$7.55	$7.55	$5.76	2,200
2016-12-07	$7.58	$7.58	$7.46	$7.46	$5.69	7,250
2016-12-06	$7.30	$7.40	$7.30	$7.40	$5.64	19,700
2016-12-05	$7.39	$7.62	$7.39	$7.40	$5.64	69,450
2016-12-02	$7.57	$7.57	$7.23	$7.23	$5.52	14,700
2016-12-01	$7.74	$7.75	$7.69	$7.70	$5.87	4,500
2016-11-30	$7.10	$7.18	$7.10	$7.17	$5.47	14,692
2016-11-29	$6.35	$6.36	$6.32	$6.32	$4.83	4,270
2016-11-28	$6.99	$6.99	$6.99	$6.99	$5.34	0
2016-11-25	$6.99	$6.99	$6.99	$6.99	$5.31	0
2016-11-23	$6.99	$6.99	$6.99	$6.99	$5.31	17,800
2016-11-22	$7.00	$7.00	$7.00	$7.00	$5.32	0
2016-11-21	$6.89	$7.04	$6.89	$7.00	$5.32	11,300
2016-11-18	$6.53	$6.60	$6.53	$6.60	$5.01	7,300
2016-11-17	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-16	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-15	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-14	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-11	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-10	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-09	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-08	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-07	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-04	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-03	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-02	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-11-01	$6.84	$6.84	$6.84	$6.84	$5.20	0
2016-10-31	$6.84	$6.84	$6.84	$6.84	$5.20	1,000
2016-10-28	$7.21	$7.21	$7.21	$7.21	$5.48	0
2016-10-27	$7.21	$7.21	$7.21	$7.21	$5.48	0
2016-10-26	$7.21	$7.21	$7.21	$7.21	$5.46	0
2016-10-25	$7.21	$7.21	$7.21	$7.21	$5.46	3,600
2016-10-24	$7.33	$7.33	$7.33	$7.33	$5.54	0
2016-10-21	$7.33	$7.33	$7.33	$7.33	$5.54	200
2016-10-20	$7.22	$7.22	$7.22	$7.22	$5.46	0
2016-10-19	$7.22	$7.22	$7.22	$7.22	$5.46	0
2016-10-18	$7.22	$7.22	$7.22	$7.22	$5.46	100
2016-10-17	$6.95	$6.95	$6.95	$6.95	$5.26	0
2016-10-14	$6.95	$6.95	$6.95	$6.95	$5.26	0
2016-10-13	$6.95	$6.95	$6.95	$6.95	$5.26	0
2016-10-12	$6.94	$6.95	$6.94	$6.95	$5.26	6,700
2016-10-11	$6.87	$6.87	$6.87	$6.87	$5.20	0
2016-10-10	$6.87	$6.87	$6.87	$6.87	$5.20	0
2016-10-07	$6.87	$6.87	$6.87	$6.87	$5.20	500
2016-10-06	$6.75	$6.80	$6.75	$6.80	$5.15	16,600
2016-10-05	$6.73	$6.76	$6.73	$6.76	$5.12	16,450
2016-10-04	$6.45	$6.45	$6.45	$6.45	$4.88	100
2016-10-03	$5.80	$5.80	$5.80	$5.80	$4.38	0
2016-09-30	$5.80	$5.80	$5.80	$5.80	$4.38	0
2016-09-29	$5.80	$5.80	$5.80	$5.80	$4.38	0
2016-09-28	$5.80	$5.80	$5.80	$5.80	$4.38	0
2016-09-27	$5.80	$5.80	$5.80	$5.80	$4.36	300
2016-09-26	$5.97	$6.00	$5.97	$6.00	$4.51	56,350
2016-09-23	$5.94	$5.94	$5.94	$5.94	$4.47	1,000
2016-09-22	$6.12	$6.14	$6.05	$6.05	$4.55	6,100
2016-09-21	$5.85	$5.85	$5.85	$5.85	$4.40	0
2016-09-20	$5.85	$5.85	$5.85	$5.85	$4.40	800
2016-09-19	$5.85	$5.85	$5.85	$5.85	$4.40	0
2016-09-16	$5.85	$5.85	$5.85	$5.85	$4.40	8,800
2016-09-15	$5.85	$5.85	$5.85	$5.85	$4.40	8,300
2016-09-14	$5.80	$5.85	$5.69	$5.85	$4.40	15,600
2016-09-13	$6.17	$6.17	$5.96	$5.96	$4.48	1,200
2016-09-12	$6.25	$6.27	$6.25	$6.27	$4.72	4,572
2016-09-09	$6.47	$6.47	$6.35	$6.35	$4.78	25,900
2016-09-08	$6.66	$6.76	$6.66	$6.76	$5.09	23,865
2016-09-07	$6.65	$6.65	$6.65	$6.65	$5.00	1,585
2016-09-06	$6.64	$6.68	$6.64	$6.68	$5.03	1,200
2016-09-02	$6.59	$6.59	$6.59	$6.59	$4.96	0
2016-09-01	$6.59	$6.59	$6.59	$6.59	$4.96	1,000
2016-08-31	$6.60	$6.60	$6.60	$6.60	$4.97	310
2016-08-30	$7.00	$7.00	$7.00	$7.00	$5.27	0
2016-08-29	$7.00	$7.00	$7.00	$7.00	$5.27	0
2016-08-26	$7.00	$7.00	$7.00	$7.00	$5.25	0
2016-08-25	$7.00	$7.00	$7.00	$7.00	$5.25	350
2016-08-24	$7.10	$7.10	$7.10	$7.10	$5.32	0
2016-08-23	$7.10	$7.10	$7.10	$7.10	$5.32	0
2016-08-22	$7.10	$7.10	$7.10	$7.10	$5.32	1,000
2016-08-19	$7.56	$7.56	$7.56	$7.56	$5.67	0
2016-08-18	$7.56	$7.56	$7.56	$7.56	$5.67	0
2016-08-17	$7.56	$7.56	$7.56	$7.56	$5.67	0
2016-08-16	$7.56	$7.56	$7.56	$7.56	$5.67	0
2016-08-15	$7.54	$7.56	$7.54	$7.56	$5.67	1,000
2016-08-12	$7.31	$7.31	$7.31	$7.31	$5.48	0
2016-08-11	$7.31	$7.31	$7.31	$7.31	$5.48	300
2016-08-10	$6.81	$6.81	$6.81	$6.81	$5.10	0
2016-08-09	$6.81	$6.81	$6.81	$6.81	$5.10	0
2016-08-08	$6.81	$6.81	$6.81	$6.81	$5.10	0
2016-08-05	$6.81	$6.81	$6.81	$6.81	$5.10	0
2016-08-04	$6.81	$6.81	$6.81	$6.81	$5.10	0
2016-08-03	$6.81	$6.81	$6.81	$6.81	$5.10	4,500
2016-08-02	$6.65	$6.65	$6.65	$6.65	$4.98	4,500
2016-08-01	$7.08	$7.08	$7.08	$7.08	$5.30	0
2016-07-29	$7.08	$7.08	$7.08	$7.08	$5.30	0
2016-07-28	$7.08	$7.08	$7.08	$7.08	$5.30	0
2016-07-27	$7.08	$7.08	$7.08	$7.08	$5.30	25
2016-07-26	$7.08	$7.08	$7.08	$7.08	$5.28	0
2016-07-25	$7.08	$7.08	$7.08	$7.08	$5.28	25
2016-07-22	$7.09	$7.09	$7.08	$7.08	$5.28	2,000
2016-07-21	$7.18	$7.18	$7.17	$7.17	$5.34	763
2016-07-20	$7.32	$7.32	$7.19	$7.19	$5.36	5,900
2016-07-19	$7.33	$7.33	$7.33	$7.33	$5.46	0
2016-07-18	$7.33	$7.33	$7.33	$7.33	$5.46	25
2016-07-15	$7.37	$7.37	$7.33	$7.33	$5.46	840
2016-07-14	$7.53	$7.53	$7.52	$7.52	$5.61	2,400
2016-07-13	$7.57	$7.57	$7.57	$7.57	$5.65	0
2016-07-12	$7.29	$7.57	$7.29	$7.57	$5.65	1,180
2016-07-11	$7.21	$7.21	$7.20	$7.20	$5.37	10,000
2016-07-08	$7.28	$7.28	$7.20	$7.20	$5.37	2,400
2016-07-07	$7.64	$7.64	$7.64	$7.64	$5.70	393
2016-07-06	$7.64	$7.64	$7.64	$7.64	$5.70	0
2016-07-05	$7.64	$7.64	$7.64	$7.64	$5.70	0
2016-07-01	$7.64	$7.64	$7.64	$7.64	$5.70	0
2016-06-30	$7.65	$7.65	$7.64	$7.64	$5.70	1,000
2016-06-29	$7.60	$7.73	$7.60	$7.72	$5.76	13,700
2016-06-28	$7.57	$7.57	$7.53	$7.56	$5.64	53,500
2016-06-27	$7.46	$7.46	$7.26	$7.26	$5.39	1,955
2016-06-24	$7.79	$7.79	$7.79	$7.79	$5.78	0
2016-06-23	$7.79	$7.79	$7.79	$7.79	$5.78	6,800
2016-06-22	$7.79	$7.79	$7.79	$7.79	$5.78	2,884
2016-06-21	$7.29	$7.29	$7.29	$7.29	$5.41	0
2016-06-20	$7.29	$7.29	$7.29	$7.29	$5.41	0
2016-06-17	$7.29	$7.29	$7.29	$7.29	$5.41	4,700
2016-06-16	$7.29	$7.29	$7.29	$7.29	$5.41	28,600
2016-06-15	$7.29	$7.29	$7.29	$7.29	$5.41	0
2016-06-14	$7.20	$7.29	$7.20	$7.29	$5.41	4,600
2016-06-13	$7.53	$7.54	$7.53	$7.53	$5.59	4,600
2016-06-10	$7.60	$7.65	$7.43	$7.45	$5.53	47,200
2016-06-09	$7.92	$7.92	$7.92	$7.92	$5.88	400
2016-06-08	$8.51	$8.51	$8.50	$8.50	$6.31	1,000
2016-06-07	$7.96	$7.96	$7.96	$7.96	$5.91	0
2016-06-06	$7.96	$7.96	$7.96	$7.96	$5.91	1,000
2016-06-03	$7.68	$7.68	$7.68	$7.68	$5.70	2,000
2016-06-02	$7.64	$7.64	$7.64	$7.64	$5.67	0
2016-06-01	$7.52	$7.64	$7.52	$7.64	$5.67	3,300
2016-05-31	$7.82	$7.82	$7.82	$7.82	$5.80	15,000
2016-05-27	$7.47	$7.47	$7.47	$7.47	$5.54	8,100
2016-05-26	$7.61	$7.62	$7.50	$7.50	$5.54	9,665
2016-05-25	$6.76	$6.76	$6.76	$6.76	$4.97	0
2016-05-24	$6.76	$6.76	$6.76	$6.76	$4.97	160
2016-05-23	$6.74	$6.74	$6.74	$6.74	$4.96	0
2016-05-20	$6.74	$6.74	$6.74	$6.74	$4.96	0
2016-05-19	$6.72	$6.74	$6.72	$6.74	$4.96	2,800
2016-05-18	$7.45	$7.45	$7.45	$7.45	$5.48	0
2016-05-17	$7.45	$7.45	$7.45	$7.45	$5.48	6,000
2016-05-16	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-13	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-12	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-11	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-10	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-09	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-06	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-05	$7.36	$7.36	$7.36	$7.36	$5.42	44,200
2016-05-04	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-03	$7.36	$7.36	$7.36	$7.36	$5.42	0
2016-05-02	$7.36	$7.36	$7.36	$7.36	$5.42	270
2016-04-29	$7.54	$7.54	$7.53	$7.53	$5.54	285
2016-04-28	$7.44	$7.45	$7.44	$7.45	$5.48	400
2016-04-27	$7.29	$7.29	$7.29	$7.29	$5.37	1,000
2016-04-26	$7.20	$7.20	$7.20	$7.20	$5.27	0
2016-04-25	$7.20	$7.20	$7.20	$7.20	$5.27	2,000
2016-04-22	$7.55	$7.55	$7.55	$7.55	$5.53	350
2016-04-21	$7.28	$7.28	$7.28	$7.28	$5.33	0
2016-04-20	$7.27	$7.28	$7.27	$7.28	$5.33	2,600
2016-04-19	$6.86	$6.86	$6.86	$6.86	$5.03	0
2016-04-18	$6.88	$6.88	$6.86	$6.86	$5.03	500
2016-04-15	$7.09	$7.09	$7.09	$7.09	$5.20	0
2016-04-14	$7.09	$7.09	$7.09	$7.09	$5.20	0
2016-04-13	$7.33	$7.33	$7.05	$7.09	$5.20	7,905
2016-04-12	$7.17	$7.38	$7.17	$7.38	$5.41	7,900
2016-04-11	$7.15	$7.15	$6.96	$7.01	$5.13	13,885
2016-04-08	$6.29	$6.29	$6.29	$6.29	$4.61	0
2016-04-07	$6.29	$6.29	$6.29	$6.29	$4.61	0
2016-04-06	$6.29	$6.29	$6.29	$6.29	$4.61	1,000
2016-04-05	$6.28	$6.28	$6.28	$6.28	$4.60	0
2016-04-04	$6.28	$6.28	$6.28	$6.28	$4.60	600
2016-04-01	$6.22	$6.37	$6.22	$6.37	$4.67	1,800
2016-03-31	$6.59	$6.59	$6.59	$6.59	$4.83	303
2016-03-30	$6.71	$6.71	$6.71	$6.71	$4.92	1,200
2016-03-29	$7.10	$7.10	$7.10	$7.10	$5.20	0
2016-03-28	$7.10	$7.10	$7.10	$7.10	$5.18	0
2016-03-24	$7.10	$7.10	$7.10	$7.10	$5.18	0
2016-03-23	$7.10	$7.10	$7.10	$7.10	$5.18	0
2016-03-22	$7.10	$7.10	$7.10	$7.10	$5.18	0
2016-03-21	$7.10	$7.10	$7.10	$7.10	$5.18	600
2016-03-18	$7.00	$7.00	$7.00	$7.00	$5.11	0
2016-03-17	$7.00	$7.00	$7.00	$7.00	$5.11	800
2016-03-16	$6.55	$6.55	$6.55	$6.55	$4.78	0
2016-03-15	$6.55	$6.55	$6.55	$6.55	$4.78	0
2016-03-14	$6.55	$6.55	$6.55	$6.55	$4.78	0
2016-03-11	$6.55	$6.55	$6.55	$6.55	$4.78	1,000
2016-03-10	$6.24	$6.24	$6.24	$6.24	$4.55	0
2016-03-09	$6.24	$6.24	$6.24	$6.24	$4.55	300
2016-03-08	$6.15	$6.15	$6.14	$6.14	$4.48	450
2016-03-07	$6.01	$6.01	$6.01	$6.01	$4.38	0
2016-03-04	$6.01	$6.01	$6.01	$6.01	$4.38	0
2016-03-03	$6.01	$6.01	$6.01	$6.01	$4.38	1,200
2016-03-02	$4.97	$4.97	$4.97	$4.97	$3.63	0
2016-03-01	$4.97	$4.97	$4.97	$4.97	$3.63	627
2016-02-29	$4.97	$4.97	$4.97	$4.97	$3.63	0
2016-02-26	$4.97	$4.97	$4.97	$4.97	$3.63	250
2016-02-25	$4.59	$4.59	$4.59	$4.59	$3.35	0
2016-02-24	$4.54	$4.59	$4.54	$4.59	$3.33	6,000
2016-02-23	$4.89	$4.89	$4.89	$4.89	$3.55	0
2016-02-22	$4.89	$4.89	$4.89	$4.89	$3.55	1,000
2016-02-19	$5.09	$5.09	$5.09	$5.09	$3.69	0
2016-02-18	$5.09	$5.09	$5.09	$5.09	$3.69	0
2016-02-17	$5.10	$5.10	$5.09	$5.09	$3.69	200
2016-02-16	$4.46	$4.46	$4.46	$4.46	$3.23	0
2016-02-12	$4.46	$4.46	$4.46	$4.46	$3.23	500
2016-02-11	$4.32	$4.32	$4.32	$4.32	$3.13	0
2016-02-10	$4.32	$4.32	$4.32	$4.32	$3.13	0
2016-02-09	$4.32	$4.32	$4.32	$4.32	$3.13	600
2016-02-08	$4.70	$4.70	$4.70	$4.70	$3.41	0
2016-02-05	$4.70	$4.70	$4.70	$4.70	$3.41	0
2016-02-04	$4.70	$4.70	$4.70	$4.70	$3.41	750
2016-02-03	$4.85	$4.85	$4.85	$4.85	$3.52	0
2016-02-02	$4.85	$4.85	$4.85	$4.85	$3.52	0
2016-02-01	$4.85	$4.85	$4.85	$4.85	$3.52	0
2016-01-29	$4.85	$4.85	$4.85	$4.85	$3.52	0
2016-01-28	$4.85	$4.85	$4.85	$4.85	$3.52	1,000
2016-01-27	$4.43	$4.44	$4.43	$4.44	$3.22	2,000
2016-01-26	$3.96	$3.96	$3.96	$3.96	$2.85	0
2016-01-25	$3.96	$3.96	$3.96	$3.96	$2.85	0
2016-01-22	$3.96	$3.96	$3.96	$3.96	$2.85	0
2016-01-21	$3.96	$3.96	$3.96	$3.96	$2.85	0
2016-01-20	$4.04	$4.04	$3.96	$3.96	$2.85	700
2016-01-19	$4.41	$4.41	$4.41	$4.41	$3.18	3,450
2016-01-15	$4.56	$4.56	$4.56	$4.56	$3.28	2,000
2016-01-14	$6.00	$6.00	$6.00	$6.00	$4.31	20,900
2016-01-13	$6.00	$6.00	$6.00	$6.00	$4.31	0
2016-01-12	$6.00	$6.00	$6.00	$6.00	$4.31	0
2016-01-11	$6.00	$6.00	$6.00	$6.00	$4.31	0
2016-01-08	$6.00	$6.00	$6.00	$6.00	$4.31	9,144
2016-01-07	$6.00	$6.00	$6.00	$6.00	$4.31	75
2016-01-06	$6.00	$6.00	$6.00	$6.00	$4.31	0
2016-01-05	$6.00	$6.00	$6.00	$6.00	$4.31	5,200
2016-01-04	$6.00	$6.00	$6.00	$6.00	$4.31	0
2015-12-31	$6.00	$6.00	$6.00	$6.00	$4.31	6,478
2015-12-30	$6.00	$6.00	$6.00	$6.00	$4.31	0
2015-12-29	$6.00	$6.00	$6.00	$6.00	$4.31	0
2015-12-28	$6.00	$6.00	$6.00	$6.00	$4.28	0
2015-12-24	$6.00	$6.00	$6.00	$6.00	$4.28	0
2015-12-23	$6.00	$6.00	$6.00	$6.00	$4.28	7,900
2015-12-22	$6.00	$6.00	$6.00	$6.00	$4.28	7,900
2015-12-21	$6.07	$6.10	$6.06	$6.08	$4.34	1,300
2015-12-18	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-17	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-16	$7.46	$7.46	$7.46	$7.46	$5.32	3,600
2015-12-15	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-14	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-11	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-10	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-09	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-08	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-07	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-04	$7.46	$7.46	$7.46	$7.46	$5.32	0
2015-12-03	$7.46	$7.46	$7.46	$7.46	$5.32	1,000
2015-12-02	$7.62	$7.62	$7.40	$7.40	$5.28	600
2015-12-01	$7.94	$7.94	$7.94	$7.94	$5.67	0
2015-11-30	$7.94	$7.94	$7.94	$7.94	$5.67	0
2015-11-27	$7.94	$7.94	$7.94	$7.94	$5.67	0
2015-11-25	$7.94	$7.94	$7.94	$7.94	$5.67	0
2015-11-24	$7.94	$7.94	$7.94	$7.94	$5.63	0
2015-11-23	$7.94	$7.94	$7.94	$7.94	$5.63	1,600
2015-11-20	$7.94	$7.94	$7.94	$7.94	$5.63	100
2015-11-19	$8.05	$8.05	$8.05	$8.05	$5.71	600
2015-11-18	$7.88	$7.88	$7.88	$7.88	$5.59	0
2015-11-16	$7.88	$7.88	$7.88	$7.88	$5.59	250
2015-11-13	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-12	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-11	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-10	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-09	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-06	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-05	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-04	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-03	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-11-02	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-10-30	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-10-29	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-10-28	$7.86	$7.86	$7.86	$7.86	$5.57	0
2015-10-27	$7.86	$7.86	$7.86	$7.86	$5.57	150
2015-10-26	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-23	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-22	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-21	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-20	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-19	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-16	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-15	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-14	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-13	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-12	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-09	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-08	$8.34	$8.34	$8.34	$8.34	$5.91	0
2015-10-07	$8.34	$8.34	$8.34	$8.34	$5.91	40,400
2015-10-06	$6.78	$6.78	$6.77	$6.77	$4.80	0
2015-10-05	$6.78	$6.78	$6.77	$6.77	$4.80	0
2015-10-02	$6.78	$6.78	$6.77	$6.77	$4.80	0
2015-10-01	$6.78	$6.78	$6.77	$6.77	$4.80	0
2015-09-30	$6.78	$6.78	$6.77	$6.77	$4.80	0
2015-09-29	$6.78	$6.78	$6.77	$6.77	$4.80	0
2015-09-28	$6.78	$6.78	$6.77	$6.77	$4.80	1,025
2015-09-25	$6.95	$6.95	$6.95	$6.95	$4.89	150
2015-09-24	$7.52	$7.52	$7.44	$7.44	$5.24	0
2015-09-23	$7.52	$7.52	$7.44	$7.44	$5.24	0
2015-09-22	$7.52	$7.52	$7.44	$7.44	$5.24	0
2015-09-21	$7.52	$7.52	$7.44	$7.44	$5.24	0
2015-09-18	$7.52	$7.52	$7.44	$7.44	$5.24	0
2015-09-17	$7.52	$7.52	$7.44	$7.44	$5.24	4,800
2015-09-16	$7.25	$7.50	$7.25	$7.50	$5.28	8,656
2015-09-15	$6.95	$6.95	$6.95	$6.95	$4.89	500
2015-09-14	$7.18	$7.18	$7.18	$7.18	$5.05	0
2015-09-11	$7.18	$7.18	$7.18	$7.18	$5.05	0
2015-09-10	$7.18	$7.18	$7.18	$7.18	$5.05	0
2015-09-09	$7.18	$7.18	$7.18	$7.18	$5.05	500
2015-09-08	$7.60	$7.60	$7.60	$7.60	$5.35	0
2015-09-04	$7.60	$7.60	$7.60	$7.60	$5.35	0
2015-09-03	$7.60	$7.60	$7.60	$7.60	$5.35	500
2015-09-02	$6.91	$6.96	$6.91	$6.96	$4.90	0
2015-09-01	$6.91	$6.96	$6.91	$6.96	$4.90	0
2015-08-31	$6.91	$6.96	$6.91	$6.96	$4.90	0
2015-08-28	$6.91	$6.96	$6.91	$6.96	$4.90	0
2015-08-27	$6.91	$6.96	$6.91	$6.96	$4.90	0
2015-08-26	$6.91	$6.96	$6.91	$6.96	$4.90	0
2015-08-25	$6.91	$6.96	$6.91	$6.96	$4.90	0
2015-08-24	$6.91	$6.96	$6.91	$6.96	$4.90	2,000
2015-08-21	$8.50	$8.50	$8.50	$8.50	$5.98	0
2015-08-20	$8.50	$8.50	$8.50	$8.50	$5.98	0
2015-08-19	$8.50	$8.50	$8.50	$8.50	$5.98	0
2015-08-18	$8.50	$8.50	$8.50	$8.50	$5.98	0
2015-08-17	$8.50	$8.50	$8.50	$8.50	$5.98	1,495
2015-08-14	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-13	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-12	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-11	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-10	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-07	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-06	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-05	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-04	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-08-03	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-31	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-30	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-29	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-28	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-27	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-24	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-23	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-22	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-21	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-20	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-17	$10.00	$10.00	$10.00	$10.00	$7.04	0
2015-07-16	$10.00	$10.00	$10.00	$10.00	$7.04	1,000
2015-07-15	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-14	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-13	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-10	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-09	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-08	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-07	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-06	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-02	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-07-01	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-29	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-26	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-25	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-24	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-23	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-22	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-19	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-18	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-17	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-16	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-15	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-12	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-11	$11.82	$11.82	$11.82	$11.82	$8.32	0
2015-06-10	$11.82	$11.82	$11.82	$11.82	$8.32	600
2015-06-09	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-06-08	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-06-05	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-06-04	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-06-03	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-06-02	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-06-01	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-05-29	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-05-28	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-05-27	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-05-26	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-05-22	$12.12	$12.12	$12.12	$12.12	$8.53	0
2015-05-21	$12.12	$12.12	$12.12	$12.12	$8.53	0

Cardinal Energy Ltd (CRLFF) News Headlines

Recent Cardinal Energy Ltd (CRLFF) News

Similar Companies to Cardinal Energy Ltd (CRLFF) 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	--	--	--

Cardinal Energy Ltd (CRLFF) Exchange: PINK

$5.11 ($-0.07) -1.35%

Cardinal Energy Ltd - Daily Information

About Cardinal Energy Ltd (CRLFF)

Invest in Cardinal Energy Ltd (CRLFF)

Investing built for a better future.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Cardinal Energy Ltd (CRLFF)

Cardinal Energy Ltd (CRLFF) News Headlines

Recent Cardinal Energy Ltd (CRLFF) News

Similar Companies to Cardinal Energy Ltd (CRLFF) in the None Industry