DHI Group Inc (DHX) Stock

Data as of April 24, 2024

$2.27 ($-0.14) -5.81%

DHI Group Inc - Daily Information

Click for more stock information on DHI Group Inc.

Daily Information	Data
Date	April 24, 2024
Open	$2.37
Previous Close	$2.27
High	$2.37
Low	$2.23
Adjusted Open	$2.37
Previous Adjusted Close	$2.27
Adjusted High	$2.37
Adjusted Low	$2.23

About DHI Group Inc (DHX)

DHI Group Inc (DHX) is a leading provider of digital media and information technology services. It was founded in 1981 and is based in New York, New York. The company provides employment resources and job search services through its portfolio of brands, which include Dice, eFinancialCareers, and ClearanceJobs. As of 2020, DHI Group Inc had approximately 680 employees and a market capitalization of over $600 million. Since its inception, the company has seen significant expansion in its capabilities and reach. In particular, the companyâs recruitment technology and enhanced marketing services have allowed it to capture a larger share of the job market. The company continues to innovate and invest in its technology to better serve job seekers and employers alike.

Invest in DHI Group Inc (DHX)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Get your 2 free stocks today!

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

Historical Stock Data for DHI Group Inc (DHX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.37	$2.37	$2.23	$2.27	$2.27	184,777
2024-04-11	$2.25	$2.42	$2.21	$2.41	$2.41	198,005
2024-04-10	$2.33	$2.33	$2.17	$2.25	$2.25	250,306
2024-04-09	$2.34	$2.40	$2.32	$2.37	$2.37	186,505
2024-04-08	$2.42	$2.42	$2.33	$2.35	$2.35	263,278
2024-04-05	$2.51	$2.52	$2.37	$2.39	$2.39	227,247
2024-04-04	$2.68	$2.68	$2.44	$2.49	$2.49	168,029
2024-04-03	$2.65	$2.73	$2.55	$2.64	$2.64	173,992
2024-04-02	$2.53	$2.68	$2.52	$2.65	$2.65	1,216,573
2024-04-01	$2.60	$2.65	$2.53	$2.53	$2.53	168,648
2024-03-28	$2.60	$2.63	$2.54	$2.55	$2.55	107,722
2024-03-27	$2.60	$2.68	$2.57	$2.60	$2.60	73,357
2024-03-26	$2.75	$2.79	$2.57	$2.58	$2.58	152,919
2024-03-25	$2.59	$2.71	$2.54	$2.70	$2.70	254,268
2024-03-22	$2.56	$2.59	$2.51	$2.58	$2.58	210,983
2024-03-21	$2.60	$2.60	$2.54	$2.56	$2.56	190,210
2024-03-20	$2.43	$2.57	$2.43	$2.57	$2.57	395,471
2024-03-19	$2.52	$2.52	$2.43	$2.47	$2.47	187,177
2024-03-18	$2.65	$2.72	$2.52	$2.52	$2.52	377,145
2024-03-15	$2.43	$2.61	$2.43	$2.61	$2.61	466,471
2024-03-14	$2.57	$2.57	$2.32	$2.45	$2.45	232,183
2024-03-13	$2.55	$2.64	$2.52	$2.53	$2.53	142,600
2024-03-12	$2.73	$2.73	$2.55	$2.55	$2.55	184,008
2024-03-11	$2.70	$2.78	$2.65	$2.70	$2.70	149,999
2024-03-08	$2.88	$2.94	$2.71	$2.73	$2.73	224,615
2024-03-07	$2.71	$2.90	$2.66	$2.87	$2.87	406,156
2024-03-06	$2.57	$2.70	$2.53	$2.65	$2.65	206,405
2024-03-05	$2.57	$2.62	$2.47	$2.52	$2.52	136,913
2024-03-04	$2.75	$2.81	$2.58	$2.59	$2.59	252,292
2024-03-01	$2.88	$2.97	$2.71	$2.75	$2.75	218,165
2024-02-29	$2.89	$2.98	$2.78	$2.83	$2.83	202,098
2024-02-28	$2.82	$2.89	$2.61	$2.80	$2.80	242,705
2024-02-27	$2.70	$2.96	$2.70	$2.85	$2.85	364,331
2024-02-26	$2.41	$2.75	$2.41	$2.65	$2.65	337,014
2024-02-23	$2.42	$2.42	$2.31	$2.38	$2.38	300,209
2024-02-22	$2.51	$2.53	$2.35	$2.42	$2.42	257,998
2024-02-21	$2.57	$2.59	$2.51	$2.53	$2.53	168,128
2024-02-20	$2.58	$2.66	$2.55	$2.55	$2.55	304,496
2024-02-16	$2.73	$2.73	$2.55	$2.55	$2.55	190,921
2024-02-15	$2.78	$2.81	$2.61	$2.72	$2.72	238,185
2024-02-14	$2.46	$2.71	$2.42	$2.71	$2.71	262,538
2024-02-13	$2.54	$2.66	$2.38	$2.42	$2.42	264,171
2024-02-12	$2.72	$2.80	$2.66	$2.66	$2.66	353,175
2024-02-09	$2.50	$2.69	$2.50	$2.67	$2.67	268,130
2024-02-08	$2.21	$2.54	$2.20	$2.41	$2.41	249,192
2024-02-07	$2.09	$2.13	$2.07	$2.12	$2.12	140,538
2024-02-06	$2.05	$2.12	$2.05	$2.11	$2.11	101,389
2024-02-05	$2.05	$2.12	$2.03	$2.06	$2.06	126,649
2024-02-02	$2.12	$2.15	$2.00	$2.10	$2.10	154,277
2024-02-01	$2.32	$2.32	$2.11	$2.14	$2.14	81,489
2024-01-31	$2.53	$2.54	$2.29	$2.29	$2.29	110,375
2024-01-30	$2.50	$2.57	$2.50	$2.52	$2.52	116,607
2024-01-29	$2.54	$2.59	$2.50	$2.54	$2.54	151,115
2024-01-26	$2.64	$2.67	$2.54	$2.54	$2.54	142,396
2024-01-25	$2.51	$2.67	$2.47	$2.62	$2.62	95,132
2024-01-24	$2.53	$2.56	$2.45	$2.47	$2.47	95,779
2024-01-23	$2.42	$2.47	$2.34	$2.45	$2.45	178,869
2024-01-22	$2.31	$2.40	$2.31	$2.36	$2.36	95,054
2024-01-19	$2.34	$2.34	$2.26	$2.30	$2.30	88,655
2024-01-18	$2.31	$2.31	$2.26	$2.30	$2.30	80,196
2024-01-17	$2.27	$2.35	$2.26	$2.32	$2.32	57,643
2024-01-16	$2.28	$2.31	$2.24	$2.28	$2.28	100,433
2024-01-12	$2.28	$2.32	$2.23	$2.30	$2.30	45,784
2024-01-11	$2.22	$2.25	$2.17	$2.24	$2.24	180,527
2024-01-10	$2.23	$2.24	$2.13	$2.22	$2.22	99,060
2024-01-09	$2.40	$2.42	$2.22	$2.24	$2.24	100,293
2024-01-08	$2.43	$2.50	$2.34	$2.45	$2.45	69,486
2024-01-05	$2.47	$2.52	$2.35	$2.42	$2.42	250,016
2024-01-04	$2.59	$2.59	$2.45	$2.48	$2.48	107,344
2024-01-03	$2.58	$2.65	$2.51	$2.56	$2.56	133,871
2024-01-02	$2.58	$2.68	$2.51	$2.59	$2.59	86,656
2023-12-29	$2.65	$2.68	$2.58	$2.59	$2.59	95,473
2023-12-28	$2.63	$2.71	$2.63	$2.65	$2.65	134,723
2023-12-27	$2.57	$2.65	$2.52	$2.63	$2.63	91,642
2023-12-26	$2.61	$2.65	$2.54	$2.58	$2.58	96,326
2023-12-22	$2.49	$2.58	$2.48	$2.57	$2.57	115,119
2023-12-21	$2.51	$2.52	$2.45	$2.47	$2.47	92,944
2023-12-20	$2.36	$2.58	$2.31	$2.52	$2.52	164,833
2023-12-19	$2.38	$2.38	$2.24	$2.35	$2.35	226,278
2023-12-18	$2.34	$2.38	$2.27	$2.36	$2.36	73,918
2023-12-15	$2.54	$2.54	$2.34	$2.36	$2.36	405,420
2023-12-14	$2.53	$2.60	$2.41	$2.50	$2.50	141,975
2023-12-13	$2.35	$2.48	$2.25	$2.48	$2.48	101,058
2023-12-12	$2.34	$2.44	$2.22	$2.37	$2.37	226,156
2023-12-11	$2.51	$2.51	$2.35	$2.36	$2.36	150,199
2023-12-08	$2.50	$2.53	$2.50	$2.52	$2.52	42,864
2023-12-07	$2.57	$2.59	$2.50	$2.54	$2.54	49,084
2023-12-06	$2.56	$2.61	$2.50	$2.53	$2.53	75,233
2023-12-05	$2.73	$2.73	$2.50	$2.50	$2.50	76,798
2023-12-04	$2.51	$2.72	$2.51	$2.71	$2.71	75,738
2023-12-01	$2.44	$2.54	$2.42	$2.51	$2.51	81,941
2023-11-30	$2.47	$2.48	$2.42	$2.46	$2.46	38,112
2023-11-29	$2.42	$2.49	$2.34	$2.47	$2.47	96,743
2023-11-28	$2.44	$2.44	$2.27	$2.38	$2.38	61,425
2023-11-27	$2.57	$2.64	$2.50	$2.51	$2.51	103,088
2023-11-24	$2.49	$2.72	$2.43	$2.56	$2.56	39,830
2023-11-22	$2.56	$2.57	$2.42	$2.52	$2.52	46,409
2023-11-21	$2.33	$2.55	$2.33	$2.50	$2.50	47,025
2023-11-20	$2.43	$2.43	$2.31	$2.33	$2.33	52,922
2023-11-17	$2.30	$2.43	$2.30	$2.40	$2.40	83,543
2023-11-16	$2.30	$2.30	$2.20	$2.27	$2.27	133,747
2023-11-15	$2.32	$2.38	$2.28	$2.32	$2.32	90,529
2023-11-14	$2.23	$2.38	$2.18	$2.37	$2.37	123,839
2023-11-13	$2.16	$2.20	$2.10	$2.14	$2.14	56,926
2023-11-10	$2.08	$2.20	$2.05	$2.15	$2.15	109,139
2023-11-09	$2.08	$2.08	$1.97	$2.05	$2.05	122,774
2023-11-08	$2.26	$2.28	$2.02	$2.05	$2.05	99,525
2023-11-07	$2.32	$2.35	$2.25	$2.26	$2.26	57,442
2023-11-06	$2.62	$2.65	$2.31	$2.32	$2.32	111,248
2023-11-03	$2.86	$2.89	$2.60	$2.62	$2.62	144,230
2023-11-02	$2.60	$2.87	$2.57	$2.86	$2.86	91,153
2023-11-01	$2.69	$2.84	$2.68	$2.73	$2.73	90,895
2023-10-31	$2.81	$2.82	$2.72	$2.74	$2.74	43,517
2023-10-30	$2.74	$2.86	$2.73	$2.79	$2.79	45,598
2023-10-27	$2.76	$2.80	$2.69	$2.72	$2.72	50,702
2023-10-26	$2.68	$2.77	$2.65	$2.74	$2.74	48,850
2023-10-25	$2.76	$2.76	$2.63	$2.66	$2.66	325,688
2023-10-24	$2.66	$2.81	$2.66	$2.77	$2.77	79,055
2023-10-23	$2.67	$2.70	$2.60	$2.63	$2.63	152,935
2023-10-20	$2.70	$2.73	$2.64	$2.66	$2.66	117,008
2023-10-19	$2.76	$2.83	$2.63	$2.66	$2.66	94,066
2023-10-18	$2.84	$2.92	$2.75	$2.76	$2.76	147,446
2023-10-17	$2.88	$3.04	$2.87	$2.89	$2.89	427,691
2023-10-16	$2.82	$2.97	$2.76	$2.90	$2.90	64,397
2023-10-13	$2.97	$2.99	$2.79	$2.81	$2.81	51,615
2023-10-12	$2.96	$3.00	$2.89	$2.93	$2.93	79,373
2023-10-11	$2.96	$2.98	$2.92	$2.96	$2.96	53,158
2023-10-10	$2.95	$3.04	$2.92	$2.96	$2.96	87,047
2023-10-09	$2.90	$2.98	$2.88	$2.91	$2.91	65,850
2023-10-06	$2.73	$2.93	$2.73	$2.90	$2.90	78,059
2023-10-05	$2.77	$2.84	$2.68	$2.72	$2.72	129,772
2023-10-04	$2.90	$2.92	$2.74	$2.77	$2.77	58,518
2023-10-03	$2.97	$3.02	$2.91	$2.91	$2.91	74,052
2023-10-02	$3.06	$3.06	$2.97	$2.98	$2.98	73,294
2023-09-29	$3.03	$3.12	$2.98	$3.06	$3.06	87,433
2023-09-28	$3.03	$3.04	$2.98	$2.99	$2.99	53,760
2023-09-27	$3.02	$3.07	$2.97	$3.01	$3.01	94,187
2023-09-26	$3.06	$3.06	$2.93	$2.97	$2.97	118,432
2023-09-25	$2.99	$3.18	$2.94	$3.13	$3.13	61,272
2023-09-22	$3.02	$3.04	$2.98	$2.98	$2.98	39,819
2023-09-21	$2.98	$3.03	$2.94	$3.01	$3.01	110,983
2023-09-20	$2.99	$3.05	$2.95	$2.98	$2.98	75,009
2023-09-19	$3.10	$3.10	$2.93	$2.96	$2.96	69,357
2023-09-18	$3.18	$3.22	$3.10	$3.10	$3.10	50,158
2023-09-15	$3.40	$3.40	$3.13	$3.14	$3.14	422,857
2023-09-14	$3.38	$3.47	$3.36	$3.40	$3.40	76,843
2023-09-13	$3.28	$3.40	$3.26	$3.37	$3.37	74,541
2023-09-12	$3.21	$3.26	$3.19	$3.24	$3.24	41,531
2023-09-11	$3.18	$3.28	$3.09	$3.21	$3.21	80,716
2023-09-08	$3.34	$3.40	$3.11	$3.13	$3.13	56,973
2023-09-07	$3.63	$3.73	$3.27	$3.34	$3.34	202,121
2023-09-06	$3.57	$3.67	$3.54	$3.64	$3.64	71,272
2023-09-05	$3.77	$3.77	$3.58	$3.58	$3.58	40,791
2023-09-01	$3.77	$3.88	$3.75	$3.85	$3.85	54,484
2023-08-31	$3.76	$3.83	$3.68	$3.77	$3.77	94,600
2023-08-30	$3.55	$3.80	$3.55	$3.77	$3.77	56,160
2023-08-29	$3.53	$3.57	$3.43	$3.56	$3.56	53,122
2023-08-28	$3.50	$3.57	$3.50	$3.52	$3.52	21,487
2023-08-25	$3.57	$3.62	$3.45	$3.50	$3.50	53,478
2023-08-24	$3.67	$3.69	$3.50	$3.57	$3.57	56,749
2023-08-23	$3.73	$3.73	$3.65	$3.67	$3.67	30,497
2023-08-22	$3.69	$3.78	$3.67	$3.70	$3.70	73,225
2023-08-21	$3.82	$3.84	$3.65	$3.66	$3.66	45,279
2023-08-18	$3.80	$3.90	$3.78	$3.80	$3.80	39,237
2023-08-17	$3.92	$3.99	$3.83	$3.86	$3.86	60,680
2023-08-16	$3.85	$3.98	$3.85	$3.91	$3.91	108,089
2023-08-15	$3.75	$3.93	$3.73	$3.85	$3.85	100,026
2023-08-14	$3.82	$3.84	$3.65	$3.74	$3.74	61,218
2023-08-11	$3.96	$3.96	$3.83	$3.84	$3.84	70,821
2023-08-10	$4.14	$4.16	$3.96	$3.97	$3.97	85,998
2023-08-09	$4.03	$4.10	$3.93	$4.08	$4.08	84,083
2023-08-08	$4.16	$4.18	$3.99	$4.01	$4.01	68,501
2023-08-07	$4.01	$4.22	$3.96	$4.20	$4.20	205,724
2023-08-04	$3.92	$4.08	$3.89	$4.01	$4.01	70,349
2023-08-03	$3.86	$4.05	$3.74	$3.92	$3.92	93,780
2023-08-02	$3.85	$3.91	$3.78	$3.89	$3.89	280,664
2023-08-01	$3.75	$3.85	$3.67	$3.85	$3.85	79,596
2023-07-31	$3.72	$3.77	$3.72	$3.77	$3.77	50,080
2023-07-28	$3.68	$3.77	$3.68	$3.72	$3.72	71,737
2023-07-27	$3.71	$3.71	$3.59	$3.63	$3.63	56,484
2023-07-26	$3.58	$3.72	$3.58	$3.66	$3.66	58,699
2023-07-25	$3.48	$3.58	$3.44	$3.56	$3.56	65,094
2023-07-24	$3.54	$3.59	$3.42	$3.49	$3.49	70,084
2023-07-21	$3.84	$3.84	$3.56	$3.58	$3.58	94,285
2023-07-20	$3.76	$3.82	$3.66	$3.81	$3.81	73,392
2023-07-19	$3.64	$3.82	$3.64	$3.77	$3.77	68,449
2023-07-18	$3.56	$3.68	$3.55	$3.62	$3.62	52,106
2023-07-17	$3.67	$3.73	$3.55	$3.56	$3.56	60,461
2023-07-14	$3.73	$3.73	$3.61	$3.69	$3.69	94,516
2023-07-13	$3.68	$3.75	$3.63	$3.71	$3.71	47,092
2023-07-12	$3.70	$3.73	$3.64	$3.66	$3.66	87,335
2023-07-11	$3.60	$3.70	$3.57	$3.60	$3.60	92,269
2023-07-10	$3.62	$3.64	$3.54	$3.58	$3.58	51,261
2023-07-07	$3.55	$3.69	$3.55	$3.65	$3.65	236,402
2023-07-06	$3.60	$3.64	$3.43	$3.53	$3.53	62,733
2023-07-05	$3.80	$3.80	$3.58	$3.66	$3.66	72,750
2023-07-03	$3.76	$3.87	$3.75	$3.80	$3.80	47,792
2023-06-30	$3.95	$3.95	$3.80	$3.83	$3.83	81,386
2023-06-29	$3.82	$3.95	$3.80	$3.91	$3.91	58,908
2023-06-28	$3.85	$3.96	$3.75	$3.82	$3.82	93,431
2023-06-27	$3.92	$3.94	$3.81	$3.83	$3.83	61,147
2023-06-26	$4.02	$4.08	$3.88	$3.90	$3.90	66,777
2023-06-23	$3.90	$4.15	$3.89	$4.06	$4.06	1,680,495
2023-06-22	$3.96	$4.00	$3.90	$3.98	$3.98	54,925
2023-06-21	$3.92	$4.02	$3.91	$3.96	$3.96	81,366
2023-06-20	$4.00	$4.06	$3.85	$3.93	$3.93	63,616
2023-06-16	$4.14	$4.19	$3.96	$4.02	$4.02	350,707
2023-06-15	$3.92	$4.08	$3.87	$4.07	$4.07	118,686
2023-06-14	$4.07	$4.10	$3.88	$3.93	$3.93	78,205
2023-06-13	$4.00	$4.12	$4.00	$4.04	$4.04	129,232
2023-06-12	$3.94	$4.02	$3.90	$3.94	$3.94	77,902
2023-06-09	$3.89	$4.00	$3.86	$3.90	$3.90	91,249
2023-06-08	$4.06	$4.09	$3.87	$3.89	$3.89	46,368
2023-06-07	$4.00	$4.14	$3.94	$4.09	$4.09	209,043
2023-06-06	$3.76	$4.00	$3.76	$3.94	$3.94	105,350
2023-06-05	$3.95	$3.98	$3.74	$3.75	$3.75	71,500
2023-06-02	$3.82	$4.03	$3.71	$4.01	$4.01	132,090
2023-06-01	$3.68	$3.77	$3.64	$3.71	$3.71	91,431
2023-05-31	$3.76	$3.76	$3.57	$3.66	$3.66	75,995
2023-05-30	$3.82	$3.89	$3.71	$3.76	$3.76	112,217
2023-05-26	$3.61	$3.82	$3.61	$3.75	$3.75	78,954
2023-05-25	$3.74	$3.81	$3.59	$3.61	$3.61	86,485
2023-05-24	$3.88	$3.94	$3.72	$3.74	$3.74	120,927
2023-05-23	$3.67	$3.99	$3.67	$3.88	$3.88	269,304
2023-05-22	$3.42	$3.77	$3.39	$3.67	$3.67	140,934
2023-05-19	$3.48	$3.52	$3.38	$3.40	$3.40	89,653
2023-05-18	$3.34	$3.47	$3.33	$3.42	$3.42	82,218
2023-05-17	$3.23	$3.39	$3.23	$3.35	$3.35	100,609
2023-05-16	$3.23	$3.26	$3.17	$3.19	$3.19	56,290
2023-05-15	$3.13	$3.33	$3.13	$3.22	$3.22	150,002
2023-05-12	$3.15	$3.25	$3.12	$3.16	$3.16	122,077
2023-05-11	$3.41	$3.47	$3.00	$3.13	$3.13	172,621
2023-05-10	$3.40	$3.44	$3.33	$3.41	$3.41	182,415
2023-05-09	$3.40	$3.45	$3.35	$3.38	$3.38	100,096
2023-05-08	$3.43	$3.46	$3.36	$3.40	$3.40	142,133
2023-05-05	$3.40	$3.45	$3.36	$3.40	$3.40	137,510
2023-05-04	$3.48	$3.48	$3.34	$3.36	$3.36	131,287
2023-05-03	$3.54	$3.62	$3.51	$3.52	$3.52	132,641
2023-05-02	$3.66	$3.67	$3.49	$3.52	$3.52	115,890
2023-05-01	$3.69	$3.75	$3.63	$3.67	$3.67	113,220
2023-04-28	$3.68	$3.78	$3.58	$3.67	$3.67	166,099
2023-04-27	$3.69	$3.85	$3.56	$3.65	$3.65	362,183
2023-04-26	$3.78	$3.88	$3.59	$3.62	$3.62	290,900
2023-04-25	$3.88	$3.98	$3.82	$3.83	$3.83	218,303
2023-04-24	$3.82	$3.97	$3.79	$3.94	$3.94	253,589
2023-04-21	$3.76	$3.80	$3.72	$3.79	$3.79	245,800
2023-04-20	$3.67	$3.77	$3.66	$3.76	$3.76	136,264
2023-04-19	$3.54	$3.72	$3.50	$3.68	$3.68	143,378
2023-04-18	$3.59	$3.60	$3.51	$3.53	$3.53	63,710
2023-04-17	$3.57	$3.60	$3.50	$3.56	$3.56	140,976
2023-04-14	$3.69	$3.70	$3.54	$3.58	$3.58	100,190
2023-04-13	$3.67	$3.72	$3.66	$3.69	$3.69	71,772
2023-04-12	$3.80	$3.84	$3.62	$3.64	$3.64	103,578
2023-04-11	$3.77	$3.84	$3.72	$3.73	$3.73	60,865
2023-04-10	$3.72	$3.85	$3.72	$3.78	$3.78	82,633
2023-04-06	$3.76	$3.82	$3.71	$3.75	$3.75	90,054
2023-04-05	$3.81	$3.81	$3.66	$3.75	$3.75	82,556
2023-04-04	$3.95	$3.95	$3.81	$3.84	$3.84	76,214
2023-04-03	$3.88	$3.97	$3.84	$3.91	$3.91	196,972
2023-03-31	$3.84	$3.92	$3.80	$3.88	$3.88	100,622
2023-03-30	$3.91	$3.97	$3.75	$3.80	$3.80	140,874
2023-03-29	$3.84	$3.93	$3.78	$3.89	$3.89	101,216
2023-03-28	$3.75	$3.81	$3.73	$3.79	$3.79	114,237
2023-03-27	$3.72	$3.86	$3.69	$3.79	$3.79	127,041
2023-03-24	$3.57	$3.80	$3.56	$3.66	$3.66	157,314
2023-03-23	$3.62	$3.70	$3.56	$3.59	$3.59	85,055
2023-03-22	$3.64	$3.77	$3.56	$3.57	$3.57	246,199
2023-03-21	$3.68	$3.77	$3.63	$3.65	$3.65	126,543
2023-03-20	$3.58	$3.64	$3.54	$3.57	$3.57	110,531
2023-03-17	$3.56	$3.59	$3.47	$3.53	$3.53	373,286
2023-03-16	$3.51	$3.64	$3.51	$3.60	$3.60	195,418
2023-03-15	$3.53	$3.65	$3.52	$3.58	$3.58	173,902
2023-03-14	$3.68	$3.69	$3.55	$3.64	$3.64	388,777
2023-03-13	$3.81	$3.85	$3.52	$3.55	$3.55	185,396
2023-03-10	$3.89	$3.94	$3.81	$3.90	$3.90	313,823
2023-03-09	$4.10	$4.11	$3.89	$3.97	$3.97	291,838
2023-03-08	$4.20	$4.20	$4.05	$4.09	$4.09	166,537
2023-03-07	$4.24	$4.31	$4.18	$4.21	$4.21	115,372
2023-03-06	$4.33	$4.33	$4.23	$4.24	$4.24	198,280
2023-03-03	$4.22	$4.40	$4.16	$4.32	$4.32	146,238
2023-03-02	$4.18	$4.24	$4.15	$4.17	$4.17	190,280
2023-03-01	$4.26	$4.30	$4.20	$4.25	$4.25	162,922
2023-02-28	$4.38	$4.43	$4.22	$4.24	$4.24	181,090
2023-02-27	$4.43	$4.46	$4.30	$4.38	$4.38	138,231
2023-02-24	$4.38	$4.48	$4.34	$4.38	$4.38	175,887
2023-02-23	$4.57	$4.58	$4.43	$4.48	$4.48	105,360
2023-02-22	$4.56	$4.64	$4.47	$4.54	$4.54	290,511
2023-02-21	$4.64	$4.70	$4.55	$4.55	$4.55	208,610
2023-02-17	$4.65	$4.75	$4.61	$4.71	$4.71	203,142
2023-02-16	$4.69	$4.85	$4.61	$4.63	$4.63	245,115
2023-02-15	$4.75	$4.87	$4.72	$4.73	$4.73	227,218
2023-02-14	$4.84	$4.99	$4.78	$4.80	$4.80	276,112
2023-02-13	$4.76	$4.88	$4.72	$4.86	$4.86	260,250
2023-02-10	$4.73	$4.83	$4.67	$4.71	$4.71	319,739
2023-02-09	$4.78	$4.88	$4.61	$4.66	$4.66	391,076
2023-02-08	$5.87	$5.87	$4.58	$4.67	$4.67	603,666
2023-02-07	$5.83	$6.12	$5.80	$6.07	$6.07	231,064
2023-02-06	$6.00	$6.13	$5.88	$5.89	$5.89	91,465
2023-02-03	$6.11	$6.31	$5.99	$6.01	$6.01	135,095
2023-02-02	$6.04	$6.31	$5.97	$6.11	$6.11	171,164
2023-02-01	$5.91	$6.14	$5.86	$5.96	$5.96	202,732
2023-01-31	$5.74	$6.05	$5.74	$5.94	$5.94	188,064
2023-01-30	$5.95	$5.96	$5.75	$5.76	$5.76	72,666
2023-01-27	$5.90	$5.99	$5.85	$5.97	$5.97	78,295
2023-01-26	$5.79	$5.92	$5.74	$5.92	$5.92	86,908
2023-01-25	$5.55	$5.92	$5.55	$5.77	$5.77	599,718
2023-01-24	$5.73	$5.74	$5.64	$5.65	$5.65	71,112
2023-01-23	$5.63	$5.80	$5.61	$5.70	$5.70	144,018
2023-01-20	$5.54	$5.59	$5.31	$5.57	$5.57	194,543
2023-01-19	$5.49	$5.57	$5.42	$5.48	$5.48	130,269
2023-01-18	$5.63	$5.90	$5.53	$5.54	$5.54	147,592
2023-01-17	$5.50	$5.69	$5.49	$5.55	$5.55	181,528
2023-01-13	$5.59	$5.70	$5.40	$5.48	$5.48	160,686
2023-01-12	$5.60	$5.72	$5.52	$5.61	$5.61	177,340
2023-01-11	$5.56	$5.63	$5.51	$5.59	$5.59	160,330
2023-01-10	$5.43	$5.57	$5.38	$5.54	$5.54	84,788
2023-01-09	$5.46	$5.60	$5.44	$5.48	$5.48	141,638
2023-01-06	$5.28	$5.48	$5.20	$5.45	$5.45	144,709
2023-01-05	$5.15	$5.27	$5.13	$5.21	$5.21	173,969
2023-01-04	$5.19	$5.32	$5.11	$5.23	$5.23	256,565
2023-01-03	$5.37	$5.58	$5.00	$5.14	$5.14	270,335
2022-12-30	$5.21	$5.35	$5.21	$5.29	$5.29	403,326
2022-12-29	$4.99	$5.32	$4.99	$5.27	$5.27	231,696
2022-12-28	$4.91	$5.04	$4.88	$4.92	$4.92	197,819
2022-12-27	$4.79	$5.00	$4.69	$4.90	$4.90	173,360
2022-12-23	$4.93	$5.04	$4.75	$4.77	$4.77	145,634
2022-12-22	$5.04	$5.14	$4.96	$5.03	$5.03	186,926
2022-12-21	$4.87	$5.15	$4.87	$5.11	$5.11	188,598
2022-12-20	$4.79	$4.91	$4.71	$4.84	$4.84	105,928
2022-12-19	$4.90	$5.00	$4.75	$4.79	$4.79	115,196
2022-12-16	$4.92	$4.95	$4.82	$4.94	$4.94	269,443
2022-12-15	$5.02	$5.05	$4.89	$4.97	$4.97	130,288
2022-12-14	$5.14	$5.34	$5.10	$5.13	$5.13	124,018
2022-12-13	$5.25	$5.39	$5.08	$5.19	$5.19	114,666
2022-12-12	$5.26	$5.32	$5.05	$5.08	$5.08	97,040
2022-12-09	$5.19	$5.40	$5.19	$5.27	$5.27	210,460
2022-12-08	$5.15	$5.47	$5.15	$5.26	$5.26	123,128
2022-12-07	$5.26	$5.36	$5.08	$5.13	$5.13	102,138
2022-12-06	$5.47	$5.52	$5.26	$5.31	$5.31	123,491
2022-12-05	$5.58	$5.60	$5.42	$5.48	$5.48	77,149
2022-12-02	$5.62	$5.78	$5.45	$5.61	$5.61	86,498
2022-12-01	$5.68	$5.95	$5.68	$5.71	$5.71	130,210
2022-11-30	$5.55	$5.73	$5.46	$5.62	$5.62	185,167
2022-11-29	$5.65	$5.71	$5.51	$5.53	$5.53	91,921
2022-11-28	$5.62	$5.68	$5.55	$5.63	$5.63	137,901
2022-11-25	$5.62	$5.76	$5.62	$5.66	$5.66	43,883
2022-11-23	$5.66	$5.82	$5.59	$5.66	$5.66	105,090
2022-11-22	$5.61	$5.70	$5.44	$5.66	$5.66	110,912
2022-11-21	$5.62	$5.68	$5.53	$5.54	$5.54	202,350
2022-11-18	$5.77	$5.82	$5.61	$5.67	$5.67	105,214
2022-11-17	$5.54	$5.69	$5.51	$5.58	$5.58	120,781
2022-11-16	$5.81	$5.88	$5.58	$5.63	$5.63	149,392
2022-11-15	$5.82	$6.02	$5.82	$5.87	$5.87	170,257
2022-11-14	$5.66	$5.87	$5.57	$5.71	$5.71	183,870
2022-11-11	$5.78	$5.97	$5.66	$5.67	$5.67	176,708
2022-11-10	$5.43	$5.78	$5.38	$5.74	$5.74	326,383
2022-11-09	$5.28	$5.39	$5.16	$5.19	$5.19	112,917
2022-11-08	$5.45	$5.54	$5.32	$5.35	$5.35	108,217
2022-11-07	$5.32	$5.66	$5.30	$5.42	$5.42	192,600
2022-11-04	$5.37	$5.48	$5.21	$5.44	$5.44	153,976
2022-11-03	$6.30	$6.30	$5.32	$5.34	$5.34	213,915
2022-11-02	$6.41	$6.48	$6.18	$6.20	$6.20	259,792
2022-11-01	$6.43	$6.49	$6.27	$6.45	$6.45	134,926
2022-10-31	$6.32	$6.56	$6.23	$6.40	$6.40	205,620
2022-10-28	$6.22	$6.41	$6.12	$6.31	$6.31	175,991
2022-10-27	$6.17	$6.30	$6.11	$6.15	$6.15	160,335
2022-10-26	$6.21	$6.35	$6.14	$6.16	$6.16	100,949
2022-10-25	$5.96	$6.22	$5.96	$6.18	$6.18	158,346
2022-10-24	$5.91	$6.05	$5.88	$5.97	$5.97	145,124
2022-10-21	$5.78	$5.90	$5.68	$5.86	$5.86	119,393
2022-10-20	$5.86	$5.98	$5.63	$5.76	$5.76	119,029
2022-10-19	$5.81	$5.88	$5.69	$5.85	$5.85	105,377
2022-10-18	$5.80	$5.93	$5.76	$5.87	$5.87	222,587
2022-10-17	$5.68	$5.75	$5.65	$5.69	$5.69	163,441
2022-10-14	$5.84	$5.84	$5.55	$5.58	$5.58	107,745
2022-10-13	$5.48	$5.78	$5.39	$5.76	$5.76	152,259
2022-10-12	$5.74	$5.74	$5.55	$5.58	$5.58	128,374
2022-10-11	$5.69	$5.80	$5.61	$5.69	$5.69	140,865
2022-10-10	$5.60	$5.88	$5.58	$5.65	$5.65	196,687
2022-10-07	$5.71	$5.73	$5.45	$5.49	$5.49	102,304
2022-10-06	$5.80	$5.92	$5.74	$5.76	$5.76	100,464
2022-10-05	$5.86	$5.90	$5.74	$5.85	$5.85	89,637
2022-10-04	$5.88	$6.05	$5.78	$5.89	$5.89	295,442
2022-10-03	$5.43	$5.69	$5.35	$5.63	$5.63	163,723
2022-09-30	$5.26	$5.56	$5.26	$5.38	$5.38	177,055
2022-09-29	$5.35	$5.35	$5.20	$5.31	$5.31	147,930
2022-09-28	$5.37	$5.45	$5.23	$5.39	$5.39	160,224
2022-09-27	$5.38	$5.46	$5.29	$5.31	$5.31	163,255
2022-09-26	$5.35	$5.54	$5.31	$5.36	$5.36	128,871
2022-09-23	$5.44	$5.44	$5.25	$5.31	$5.31	134,959
2022-09-22	$5.64	$5.66	$5.45	$5.48	$5.48	99,884
2022-09-21	$5.82	$5.84	$5.61	$5.66	$5.66	156,256
2022-09-20	$5.58	$5.84	$5.52	$5.77	$5.77	196,358
2022-09-19	$5.71	$5.73	$5.53	$5.65	$5.65	182,218
2022-09-16	$5.77	$5.80	$5.38	$5.73	$5.73	505,186
2022-09-15	$5.83	$5.95	$5.79	$5.84	$5.84	185,567
2022-09-14	$6.00	$6.05	$5.82	$5.86	$5.86	215,570
2022-09-13	$6.02	$6.19	$5.93	$6.00	$6.00	286,185
2022-09-12	$5.76	$6.24	$5.76	$6.19	$6.19	269,125
2022-09-09	$5.52	$5.88	$5.52	$5.74	$5.74	267,640
2022-09-08	$5.32	$5.52	$5.26	$5.46	$5.46	252,935
2022-09-07	$5.25	$5.35	$5.13	$5.34	$5.34	231,698
2022-09-06	$5.22	$5.43	$5.12	$5.27	$5.27	398,314
2022-09-02	$5.13	$5.23	$4.98	$5.13	$5.13	383,590
2022-09-01	$5.07	$5.10	$4.91	$5.07	$5.07	218,154
2022-08-31	$5.17	$5.26	$5.06	$5.10	$5.10	167,154
2022-08-30	$5.27	$5.35	$5.10	$5.14	$5.14	125,404
2022-08-29	$5.19	$5.26	$5.13	$5.21	$5.21	146,182
2022-08-26	$5.39	$5.46	$5.19	$5.25	$5.25	169,880
2022-08-25	$5.22	$5.38	$5.22	$5.37	$5.37	179,661
2022-08-24	$5.27	$5.29	$5.15	$5.25	$5.25	220,139
2022-08-23	$5.20	$5.32	$5.19	$5.19	$5.19	372,729
2022-08-22	$5.28	$5.31	$5.19	$5.22	$5.22	149,515
2022-08-19	$5.43	$5.57	$5.30	$5.33	$5.33	126,999
2022-08-18	$5.40	$5.50	$5.34	$5.43	$5.43	116,357
2022-08-17	$5.39	$5.51	$5.30	$5.40	$5.40	227,949
2022-08-16	$5.40	$5.52	$5.31	$5.43	$5.43	177,254
2022-08-15	$5.27	$5.53	$5.27	$5.40	$5.40	174,375
2022-08-12	$5.19	$5.37	$5.13	$5.36	$5.36	156,980
2022-08-11	$5.29	$5.36	$5.04	$5.17	$5.17	284,095
2022-08-10	$4.98	$5.37	$4.96	$5.26	$5.26	215,859
2022-08-09	$4.82	$4.97	$4.71	$4.96	$4.96	299,332
2022-08-08	$4.78	$4.99	$4.70	$4.85	$4.85	356,963
2022-08-05	$4.19	$4.60	$4.17	$4.59	$4.59	408,118
2022-08-04	$5.16	$5.25	$4.21	$4.23	$4.23	843,203
2022-08-03	$5.10	$5.25	$5.08	$5.24	$5.24	153,585
2022-08-02	$4.89	$5.09	$4.89	$5.07	$5.07	122,518
2022-08-01	$4.86	$5.00	$4.75	$4.95	$4.95	191,923
2022-07-29	$4.81	$4.99	$4.79	$4.89	$4.89	183,426
2022-07-28	$4.94	$4.96	$4.81	$4.82	$4.82	196,663
2022-07-27	$5.01	$5.04	$4.88	$4.94	$4.94	184,169
2022-07-26	$4.99	$5.06	$4.97	$4.99	$4.99	148,509
2022-07-25	$4.99	$5.04	$4.92	$5.01	$5.01	274,757
2022-07-22	$5.11	$5.18	$4.94	$4.98	$4.98	241,159
2022-07-21	$5.04	$5.17	$4.94	$5.17	$5.17	262,267
2022-07-20	$5.15	$5.21	$5.04	$5.08	$5.08	323,596
2022-07-19	$5.01	$5.16	$5.01	$5.11	$5.11	275,623
2022-07-18	$5.08	$5.15	$4.96	$4.97	$4.97	315,320
2022-07-15	$4.98	$5.06	$4.84	$5.03	$5.03	311,750
2022-07-14	$4.87	$4.92	$4.77	$4.88	$4.88	308,267
2022-07-13	$4.95	$4.99	$4.89	$4.95	$4.95	175,986
2022-07-12	$5.04	$5.14	$4.90	$4.96	$4.96	402,006
2022-07-11	$5.19	$5.24	$4.99	$5.01	$5.01	260,335
2022-07-08	$5.33	$5.39	$5.20	$5.22	$5.22	220,330
2022-07-07	$5.14	$5.36	$5.12	$5.34	$5.34	663,813
2022-07-06	$5.07	$5.19	$5.02	$5.10	$5.10	349,605
2022-07-05	$4.86	$5.05	$4.78	$5.03	$5.03	416,031
2022-07-01	$4.91	$5.02	$4.80	$4.97	$4.97	248,942
2022-06-30	$4.92	$5.06	$4.82	$4.97	$4.97	491,817
2022-06-29	$5.26	$5.26	$4.84	$4.98	$4.98	575,671
2022-06-28	$5.45	$5.64	$5.27	$5.27	$5.27	415,841
2022-06-27	$5.16	$5.55	$5.16	$5.51	$5.51	754,813
2022-06-24	$5.45	$5.66	$5.11	$5.14	$5.14	5,362,061
2022-06-23	$5.70	$5.78	$5.31	$5.45	$5.45	712,109
2022-06-22	$5.47	$5.76	$5.47	$5.65	$5.65	681,875
2022-06-21	$5.60	$5.88	$5.53	$5.60	$5.60	423,064
2022-06-17	$5.40	$5.61	$5.38	$5.52	$5.52	309,983
2022-06-16	$5.42	$5.57	$5.34	$5.37	$5.37	353,621
2022-06-15	$5.46	$5.73	$5.46	$5.58	$5.58	398,795
2022-06-14	$5.39	$5.54	$5.29	$5.48	$5.48	258,883
2022-06-13	$5.73	$5.82	$5.34	$5.36	$5.36	411,819
2022-06-10	$5.81	$5.92	$5.74	$5.85	$5.85	223,025
2022-06-09	$5.99	$6.21	$5.82	$5.84	$5.84	558,845
2022-06-08	$5.98	$6.40	$5.90	$6.12	$6.12	431,406
2022-06-07	$6.61	$6.75	$5.70	$5.91	$5.91	1,431,292
2022-06-06	$7.25	$7.27	$6.62	$6.72	$6.72	608,047
2022-06-03	$6.81	$7.57	$6.81	$7.22	$7.22	1,951,910
2022-06-02	$6.64	$6.93	$6.64	$6.85	$6.85	457,338
2022-06-01	$6.63	$6.70	$6.42	$6.64	$6.64	366,162
2022-05-31	$6.66	$6.71	$6.55	$6.71	$6.71	366,435
2022-05-27	$6.50	$6.66	$6.49	$6.66	$6.66	256,694
2022-05-26	$6.52	$6.59	$6.48	$6.49	$6.49	200,402
2022-05-25	$6.23	$6.51	$6.13	$6.50	$6.50	215,387
2022-05-24	$6.55	$6.55	$6.22	$6.27	$6.27	167,639
2022-05-23	$6.60	$6.72	$6.51	$6.60	$6.60	268,017
2022-05-20	$6.64	$6.66	$6.43	$6.53	$6.53	142,698
2022-05-19	$6.55	$6.75	$6.37	$6.63	$6.63	216,398
2022-05-18	$6.73	$6.99	$6.61	$6.68	$6.68	251,234
2022-05-17	$6.75	$6.91	$6.64	$6.77	$6.77	375,593
2022-05-16	$6.64	$6.82	$6.55	$6.64	$6.64	378,178
2022-05-13	$6.50	$6.60	$6.46	$6.55	$6.55	346,589
2022-05-12	$6.09	$6.47	$6.01	$6.40	$6.40	402,443
2022-05-11	$5.83	$6.23	$5.83	$6.17	$6.17	286,953
2022-05-10	$6.32	$6.47	$5.71	$5.98	$5.98	319,418
2022-05-09	$6.39	$6.42	$6.20	$6.29	$6.29	360,847
2022-05-06	$6.08	$6.38	$5.97	$6.38	$6.38	423,055
2022-05-05	$5.67	$6.19	$5.33	$6.14	$6.14	653,690
2022-05-04	$5.31	$5.33	$5.06	$5.30	$5.30	348,777
2022-05-03	$5.44	$5.46	$5.28	$5.34	$5.34	291,472
2022-05-02	$5.57	$5.66	$5.35	$5.42	$5.42	363,157
2022-04-29	$5.54	$5.73	$5.44	$5.56	$5.56	234,933
2022-04-28	$5.40	$5.60	$5.36	$5.54	$5.54	226,356
2022-04-27	$5.17	$5.38	$5.17	$5.33	$5.33	286,286
2022-04-26	$5.33	$5.33	$5.09	$5.15	$5.15	215,260
2022-04-25	$5.58	$5.71	$5.24	$5.38	$5.38	163,357
2022-04-22	$5.97	$5.97	$5.59	$5.67	$5.67	303,538
2022-04-21	$6.04	$6.16	$5.91	$5.98	$5.98	459,534
2022-04-20	$5.95	$6.03	$5.94	$6.02	$6.02	365,205
2022-04-19	$5.94	$6.04	$5.92	$5.94	$5.94	374,105
2022-04-18	$5.89	$6.07	$5.84	$5.91	$5.91	215,382
2022-04-14	$5.80	$5.95	$5.80	$5.88	$5.88	185,634
2022-04-13	$5.79	$5.84	$5.70	$5.79	$5.79	258,268
2022-04-12	$5.65	$5.84	$5.58	$5.74	$5.74	396,826
2022-04-11	$5.75	$5.75	$5.57	$5.61	$5.61	300,776
2022-04-08	$5.74	$5.85	$5.66	$5.79	$5.79	139,568
2022-04-07	$5.60	$5.74	$5.56	$5.73	$5.73	228,533
2022-04-06	$5.97	$5.97	$5.56	$5.58	$5.58	407,077
2022-04-05	$6.03	$6.10	$5.98	$6.00	$6.00	201,947
2022-04-04	$6.15	$6.16	$5.96	$6.04	$6.04	436,230
2022-04-01	$5.95	$6.11	$5.89	$6.10	$6.10	962,803
2022-03-31	$5.95	$6.02	$5.82	$5.95	$5.95	707,540
2022-03-30	$6.20	$6.20	$5.89	$5.90	$5.90	377,600
2022-03-29	$6.15	$6.15	$6.01	$6.11	$6.11	453,473
2022-03-28	$6.00	$6.11	$5.97	$6.07	$6.07	207,821
2022-03-25	$6.08	$6.21	$5.97	$6.03	$6.03	320,299
2022-03-24	$5.85	$6.03	$5.81	$6.03	$6.03	304,461
2022-03-23	$5.83	$5.89	$5.79	$5.85	$5.85	179,705
2022-03-22	$5.85	$5.91	$5.76	$5.86	$5.86	248,367
2022-03-21	$6.00	$6.00	$5.80	$5.83	$5.83	217,747
2022-03-18	$5.98	$6.06	$5.91	$6.01	$6.01	224,630
2022-03-17	$5.96	$6.14	$5.95	$6.01	$6.01	199,816
2022-03-16	$5.93	$6.00	$5.87	$5.93	$5.93	170,623
2022-03-15	$5.84	$6.00	$5.80	$5.80	$5.80	156,770
2022-03-14	$5.64	$5.90	$5.61	$5.80	$5.80	196,419
2022-03-11	$5.67	$5.75	$5.50	$5.72	$5.72	128,071
2022-03-10	$5.60	$5.71	$5.55	$5.65	$5.65	148,502
2022-03-09	$5.62	$5.77	$5.61	$5.69	$5.69	134,826
2022-03-08	$5.42	$5.71	$5.42	$5.47	$5.47	239,332
2022-03-07	$5.69	$5.71	$5.25	$5.43	$5.43	244,998
2022-03-04	$5.76	$5.80	$5.51	$5.75	$5.75	161,582
2022-03-03	$5.77	$5.90	$5.64	$5.86	$5.86	144,069
2022-03-02	$5.43	$5.75	$5.43	$5.70	$5.70	202,205
2022-03-01	$5.59	$5.67	$5.20	$5.45	$5.45	247,551
2022-02-28	$5.66	$5.83	$5.59	$5.66	$5.66	129,478
2022-02-25	$5.77	$5.83	$5.68	$5.76	$5.76	92,054
2022-02-24	$5.32	$5.77	$5.32	$5.72	$5.72	208,879
2022-02-23	$5.75	$5.85	$5.52	$5.54	$5.54	162,153
2022-02-22	$5.81	$6.00	$5.70	$5.71	$5.71	175,601
2022-02-18	$6.13	$6.19	$5.89	$5.92	$5.92	167,089
2022-02-17	$6.20	$6.23	$6.08	$6.13	$6.13	283,781
2022-02-16	$5.97	$6.39	$5.96	$6.19	$6.19	436,014
2022-02-15	$5.63	$5.92	$5.63	$5.85	$5.85	157,760
2022-02-14	$5.80	$5.80	$5.57	$5.60	$5.60	157,994
2022-02-11	$5.94	$6.10	$5.77	$5.77	$5.77	273,404
2022-02-10	$5.70	$6.32	$5.70	$6.00	$6.00	329,961
2022-02-09	$5.65	$5.80	$5.46	$5.76	$5.76	413,345
2022-02-08	$5.71	$5.80	$5.67	$5.73	$5.73	164,449
2022-02-07	$5.44	$5.74	$5.44	$5.66	$5.66	231,572
2022-02-04	$5.43	$5.58	$5.30	$5.48	$5.48	134,499
2022-02-03	$5.46	$5.66	$5.45	$5.50	$5.50	138,400
2022-02-02	$5.62	$5.70	$5.53	$5.55	$5.55	197,139
2022-02-01	$5.43	$5.61	$5.38	$5.55	$5.55	169,318
2022-01-31	$5.10	$5.42	$5.10	$5.38	$5.38	267,564
2022-01-28	$5.07	$5.15	$5.01	$5.10	$5.10	178,109
2022-01-27	$5.16	$5.30	$5.05	$5.07	$5.07	236,971
2022-01-26	$5.28	$5.40	$5.13	$5.17	$5.17	175,708
2022-01-25	$5.15	$5.33	$5.13	$5.18	$5.18	150,343
2022-01-24	$5.12	$5.28	$4.97	$5.20	$5.20	318,858
2022-01-21	$5.32	$5.54	$5.28	$5.29	$5.29	190,528
2022-01-20	$5.26	$5.64	$5.17	$5.44	$5.44	224,362
2022-01-19	$5.38	$5.51	$5.24	$5.26	$5.26	177,589
2022-01-18	$5.55	$5.58	$5.36	$5.37	$5.37	177,363
2022-01-14	$5.76	$5.85	$5.66	$5.70	$5.70	103,282
2022-01-13	$5.89	$5.98	$5.83	$5.86	$5.86	236,296
2022-01-12	$6.02	$6.09	$5.85	$5.94	$5.94	814,424
2022-01-11	$5.95	$5.99	$5.78	$5.95	$5.95	129,967
2022-01-10	$6.01	$6.05	$5.78	$5.95	$5.95	178,761
2022-01-07	$6.21	$6.23	$5.97	$6.06	$6.06	142,497
2022-01-06	$5.94	$6.21	$5.92	$6.17	$6.17	352,750
2022-01-05	$6.13	$6.13	$5.94	$5.98	$5.98	294,035
2022-01-04	$6.16	$6.27	$6.02	$6.09	$6.09	128,063
2022-01-03	$6.37	$6.62	$6.11	$6.12	$6.12	217,120
2021-12-31	$6.13	$6.35	$6.10	$6.24	$6.24	114,448
2021-12-30	$6.21	$6.22	$6.00	$6.10	$6.10	222,672
2021-12-29	$6.11	$6.27	$6.11	$6.13	$6.13	114,900
2021-12-28	$6.25	$6.37	$6.08	$6.11	$6.11	113,352
2021-12-27	$6.12	$6.35	$5.98	$6.25	$6.25	158,171
2021-12-23	$6.15	$6.24	$6.00	$6.04	$6.04	211,610
2021-12-22	$5.80	$6.19	$5.80	$6.05	$6.05	237,737
2021-12-21	$5.68	$5.93	$5.68	$5.78	$5.78	157,737
2021-12-20	$5.63	$5.75	$5.46	$5.68	$5.68	101,233
2021-12-17	$5.74	$5.84	$5.63	$5.68	$5.68	255,994
2021-12-16	$5.64	$5.94	$5.60	$5.75	$5.75	539,537
2021-12-15	$5.79	$5.82	$5.46	$5.63	$5.63	552,644
2021-12-14	$5.89	$6.08	$5.87	$5.90	$5.90	259,615
2021-12-13	$6.10	$6.15	$5.79	$5.98	$5.98	287,376
2021-12-10	$6.16	$6.30	$6.00	$6.06	$6.06	236,408
2021-12-09	$5.87	$6.08	$5.78	$6.00	$6.00	281,730
2021-12-08	$5.62	$5.87	$5.51	$5.87	$5.87	461,276
2021-12-07	$5.30	$5.74	$5.26	$5.53	$5.53	135,864
2021-12-06	$5.29	$5.29	$4.95	$5.26	$5.26	191,019
2021-12-03	$5.35	$5.39	$5.11	$5.33	$5.33	240,021
2021-12-02	$5.09	$5.42	$5.09	$5.34	$5.34	150,266
2021-12-01	$5.16	$5.51	$5.07	$5.12	$5.12	177,444
2021-11-30	$5.44	$5.44	$5.05	$5.14	$5.14	134,043
2021-11-29	$5.50	$5.58	$5.16	$5.34	$5.34	109,571
2021-11-26	$5.26	$5.50	$5.13	$5.44	$5.44	104,960
2021-11-24	$5.07	$5.45	$5.04	$5.45	$5.45	121,916
2021-11-23	$5.30	$5.37	$4.99	$5.11	$5.11	257,451
2021-11-22	$5.17	$5.41	$5.17	$5.30	$5.30	262,217
2021-11-19	$5.16	$5.24	$5.14	$5.17	$5.17	115,380
2021-11-18	$5.27	$5.28	$5.07	$5.21	$5.21	206,058
2021-11-17	$5.28	$5.35	$5.20	$5.20	$5.20	174,877
2021-11-16	$5.62	$5.62	$5.25	$5.34	$5.34	173,763
2021-11-15	$5.71	$5.89	$5.55	$5.64	$5.64	143,362
2021-11-12	$5.54	$6.00	$5.52	$5.68	$5.68	360,165
2021-11-11	$5.00	$5.60	$5.00	$5.51	$5.51	514,422
2021-11-10	$4.96	$5.08	$4.88	$4.94	$4.94	147,173
2021-11-09	$5.16	$5.23	$5.01	$5.09	$5.09	173,735
2021-11-08	$5.22	$5.23	$5.06	$5.20	$5.20	82,787
2021-11-05	$5.04	$5.22	$5.04	$5.12	$5.12	90,654
2021-11-04	$4.98	$5.08	$4.86	$5.01	$5.01	272,438
2021-11-03	$4.75	$4.97	$4.75	$4.93	$4.93	130,562
2021-11-02	$4.75	$4.77	$4.60	$4.76	$4.76	160,875
2021-11-01	$4.77	$4.80	$4.68	$4.74	$4.74	104,266
2021-10-29	$4.87	$4.87	$4.70	$4.70	$4.70	181,649
2021-10-28	$4.91	$4.96	$4.85	$4.90	$4.90	78,404
2021-10-27	$4.89	$5.01	$4.76	$4.85	$4.85	131,795
2021-10-26	$5.14	$5.15	$4.87	$4.97	$4.97	74,145
2021-10-25	$5.09	$5.18	$5.07	$5.12	$5.12	68,502
2021-10-22	$4.98	$5.05	$4.76	$5.05	$5.05	88,834
2021-10-21	$4.90	$4.97	$4.83	$4.95	$4.95	55,544
2021-10-20	$4.76	$4.92	$4.70	$4.90	$4.90	84,652
2021-10-19	$4.84	$4.95	$4.73	$4.79	$4.79	87,833
2021-10-18	$4.85	$4.93	$4.73	$4.82	$4.82	205,932
2021-10-15	$5.00	$5.03	$4.92	$4.94	$4.94	155,519
2021-10-14	$4.75	$5.04	$4.75	$4.99	$4.99	243,669
2021-10-13	$4.70	$4.74	$4.52	$4.70	$4.70	100,999
2021-10-12	$4.79	$4.79	$4.65	$4.74	$4.74	42,235
2021-10-11	$4.70	$4.82	$4.59	$4.77	$4.77	119,288
2021-10-08	$4.93	$4.94	$4.73	$4.78	$4.78	53,959
2021-10-07	$4.65	$4.96	$4.65	$4.87	$4.87	72,671
2021-10-06	$4.75	$4.75	$4.56	$4.67	$4.67	47,372
2021-10-05	$4.70	$4.85	$4.63	$4.77	$4.77	68,007
2021-10-04	$4.59	$4.74	$4.42	$4.69	$4.69	135,319
2021-10-01	$4.79	$5.01	$4.62	$4.63	$4.63	193,171
2021-09-30	$4.37	$4.77	$4.36	$4.76	$4.76	163,561
2021-09-29	$4.31	$4.50	$4.30	$4.36	$4.36	88,985
2021-09-28	$4.50	$4.50	$4.29	$4.29	$4.29	158,716
2021-09-27	$4.57	$4.62	$4.50	$4.54	$4.54	50,053
2021-09-24	$4.49	$4.73	$4.47	$4.58	$4.58	119,590
2021-09-23	$4.39	$4.58	$4.30	$4.51	$4.51	135,503
2021-09-22	$4.26	$4.43	$4.26	$4.39	$4.39	60,470
2021-09-21	$4.23	$4.38	$4.19	$4.26	$4.26	148,270
2021-09-20	$4.42	$4.43	$4.12	$4.18	$4.18	225,914
2021-09-17	$4.37	$4.54	$4.35	$4.46	$4.46	274,574
2021-09-16	$4.34	$4.55	$4.30	$4.42	$4.42	142,504
2021-09-15	$4.17	$4.37	$4.17	$4.35	$4.35	145,038
2021-09-14	$4.23	$4.33	$4.14	$4.17	$4.17	175,476
2021-09-13	$4.43	$4.43	$4.23	$4.27	$4.27	75,616
2021-09-10	$4.32	$4.55	$4.32	$4.34	$4.34	143,672
2021-09-09	$4.22	$4.40	$4.22	$4.32	$4.32	85,037
2021-09-08	$4.19	$4.27	$4.07	$4.27	$4.27	70,621
2021-09-07	$4.29	$4.34	$4.15	$4.19	$4.19	96,630
2021-09-03	$4.23	$4.32	$4.21	$4.25	$4.25	114,272
2021-09-02	$4.39	$4.46	$4.25	$4.27	$4.27	136,246
2021-09-01	$4.55	$4.55	$4.34	$4.38	$4.38	173,867
2021-08-31	$4.13	$4.54	$4.12	$4.51	$4.51	545,040
2021-08-30	$4.13	$4.20	$4.06	$4.17	$4.17	61,969
2021-08-27	$4.02	$4.16	$4.02	$4.11	$4.11	93,642
2021-08-26	$4.10	$4.11	$3.98	$4.01	$4.01	177,950
2021-08-25	$4.16	$4.20	$4.07	$4.11	$4.11	155,626
2021-08-24	$3.88	$4.15	$3.88	$4.11	$4.11	223,976
2021-08-23	$3.80	$3.97	$3.80	$3.87	$3.87	98,510
2021-08-20	$3.69	$3.82	$3.67	$3.78	$3.78	107,203
2021-08-19	$3.69	$3.75	$3.62	$3.63	$3.63	106,446
2021-08-18	$3.64	$3.84	$3.63	$3.72	$3.72	91,116
2021-08-17	$3.80	$3.86	$3.62	$3.67	$3.67	303,048
2021-08-16	$3.85	$3.94	$3.76	$3.80	$3.80	218,559
2021-08-13	$3.77	$3.93	$3.76	$3.88	$3.88	173,486
2021-08-12	$3.73	$3.84	$3.71	$3.78	$3.78	163,674
2021-08-11	$3.82	$3.88	$3.80	$3.83	$3.83	94,808
2021-08-10	$3.76	$3.90	$3.76	$3.83	$3.83	141,538
2021-08-09	$3.86	$3.92	$3.77	$3.80	$3.80	94,999
2021-08-06	$3.77	$4.07	$3.77	$3.92	$3.92	132,850
2021-08-05	$3.75	$3.83	$3.69	$3.80	$3.80	220,337
2021-08-04	$3.80	$3.81	$3.67	$3.74	$3.74	98,967
2021-08-03	$3.85	$3.86	$3.77	$3.81	$3.81	95,491
2021-08-02	$4.00	$4.04	$3.86	$3.86	$3.86	152,111
2021-07-30	$3.95	$4.20	$3.95	$4.00	$4.00	192,685
2021-07-29	$3.97	$3.98	$3.90	$3.94	$3.94	96,285
2021-07-28	$3.93	$4.11	$3.86	$3.89	$3.89	126,264
2021-07-27	$3.89	$4.05	$3.88	$3.93	$3.93	143,029
2021-07-26	$3.89	$4.20	$3.85	$3.95	$3.95	310,977
2021-07-23	$4.05	$4.07	$3.85	$3.85	$3.85	278,451
2021-07-22	$3.63	$4.06	$3.63	$3.97	$3.97	307,264
2021-07-21	$3.56	$3.74	$3.56	$3.65	$3.65	157,223
2021-07-20	$3.36	$3.67	$3.36	$3.55	$3.55	433,069
2021-07-19	$3.23	$3.50	$3.23	$3.40	$3.40	213,740
2021-07-16	$3.40	$3.48	$3.33	$3.33	$3.33	129,366
2021-07-15	$3.32	$3.52	$3.21	$3.39	$3.39	245,519
2021-07-14	$3.17	$3.44	$3.16	$3.32	$3.32	198,819
2021-07-13	$3.21	$3.25	$3.14	$3.16	$3.16	530,314
2021-07-12	$3.13	$3.28	$3.08	$3.23	$3.23	256,874
2021-07-09	$3.11	$3.22	$3.09	$3.14	$3.14	184,305
2021-07-08	$3.11	$3.17	$2.97	$3.03	$3.03	415,791
2021-07-07	$3.09	$3.24	$3.09	$3.13	$3.13	315,597
2021-07-06	$3.31	$3.34	$3.15	$3.15	$3.15	214,248
2021-07-02	$3.38	$3.44	$3.30	$3.30	$3.30	179,819
2021-07-01	$3.41	$3.53	$3.28	$3.44	$3.44	322,644
2021-06-30	$3.45	$3.47	$3.32	$3.38	$3.38	229,140
2021-06-29	$3.35	$3.56	$3.31	$3.45	$3.45	411,574
2021-06-28	$3.40	$3.49	$3.29	$3.37	$3.37	410,517
2021-06-25	$3.26	$3.55	$3.12	$3.37	$3.37	6,926,123
2021-06-24	$3.26	$3.39	$3.02	$3.34	$3.34	1,944,120
2021-06-23	$2.88	$3.02	$2.76	$2.79	$2.79	1,732,756
2021-06-22	$2.88	$2.97	$2.79	$2.91	$2.91	239,527
2021-06-21	$2.96	$2.99	$2.85	$2.91	$2.91	323,096
2021-06-18	$2.88	$2.92	$2.77	$2.90	$2.90	401,619
2021-06-17	$2.98	$3.04	$2.87	$2.88	$2.88	145,560
2021-06-16	$3.12	$3.19	$3.00	$3.00	$3.00	233,327
2021-06-15	$3.40	$3.42	$3.18	$3.19	$3.19	126,174
2021-06-14	$3.60	$3.67	$3.31	$3.36	$3.36	171,208
2021-06-11	$3.36	$3.68	$3.27	$3.64	$3.64	151,633
2021-06-10	$3.44	$3.60	$3.33	$3.34	$3.34	396,316
2021-06-09	$3.30	$3.44	$3.29	$3.39	$3.39	102,069
2021-06-08	$3.19	$3.34	$3.19	$3.29	$3.29	98,471
2021-06-07	$3.18	$3.27	$3.17	$3.23	$3.23	214,733
2021-06-04	$3.30	$3.35	$3.20	$3.21	$3.21	122,240
2021-06-03	$3.17	$3.28	$3.16	$3.23	$3.23	488,107
2021-06-02	$3.24	$3.30	$3.23	$3.25	$3.25	81,110
2021-06-01	$3.15	$3.33	$3.14	$3.25	$3.25	98,058
2021-05-28	$3.37	$3.45	$3.20	$3.20	$3.20	115,625
2021-05-27	$3.30	$3.50	$3.30	$3.40	$3.40	133,086
2021-05-26	$3.25	$3.28	$3.23	$3.26	$3.26	47,467
2021-05-25	$3.32	$3.36	$3.24	$3.25	$3.25	117,261
2021-05-24	$3.26	$3.42	$3.21	$3.31	$3.31	163,922
2021-05-21	$3.25	$3.33	$3.23	$3.25	$3.25	85,425
2021-05-20	$3.15	$3.25	$3.10	$3.18	$3.18	98,038
2021-05-19	$3.21	$3.26	$3.10	$3.19	$3.19	91,282
2021-05-18	$3.13	$3.35	$3.13	$3.24	$3.24	117,333
2021-05-17	$3.10	$3.20	$3.10	$3.13	$3.13	82,403
2021-05-14	$3.15	$3.28	$3.14	$3.17	$3.17	103,681
2021-05-13	$3.05	$3.16	$3.05	$3.12	$3.12	125,606
2021-05-12	$3.01	$3.15	$3.01	$3.06	$3.06	270,715
2021-05-11	$3.13	$3.18	$3.04	$3.08	$3.08	120,354
2021-05-10	$3.05	$3.35	$3.05	$3.25	$3.25	279,883
2021-05-07	$2.98	$3.22	$2.98	$3.10	$3.10	272,400
2021-05-06	$2.92	$3.06	$2.75	$3.02	$3.02	205,755
2021-05-05	$3.04	$3.04	$2.97	$3.01	$3.01	111,455
2021-05-04	$3.03	$3.10	$3.00	$3.04	$3.04	126,572
2021-05-03	$2.98	$3.15	$2.98	$3.10	$3.10	154,243
2021-04-30	$2.96	$3.00	$2.89	$2.92	$2.92	184,541
2021-04-29	$3.11	$3.12	$2.94	$2.99	$2.99	128,117
2021-04-28	$3.07	$3.13	$3.04	$3.09	$3.09	125,296
2021-04-27	$3.05	$3.09	$3.01	$3.06	$3.06	148,695
2021-04-26	$3.10	$3.13	$3.03	$3.06	$3.06	106,864
2021-04-23	$3.16	$3.20	$3.07	$3.11	$3.11	104,445
2021-04-22	$3.22	$3.22	$3.09	$3.16	$3.16	149,612
2021-04-21	$3.12	$3.24	$3.11	$3.19	$3.19	123,471
2021-04-20	$3.13	$3.17	$3.07	$3.14	$3.14	137,352
2021-04-19	$3.22	$3.24	$3.10	$3.17	$3.17	310,119
2021-04-16	$3.26	$3.26	$3.17	$3.25	$3.25	140,533
2021-04-15	$3.19	$3.25	$3.12	$3.22	$3.22	130,234
2021-04-14	$3.13	$3.23	$3.13	$3.18	$3.18	186,323
2021-04-13	$2.96	$3.11	$2.95	$3.09	$3.09	159,945
2021-04-12	$2.94	$2.97	$2.89	$2.96	$2.96	211,959
2021-04-09	$3.11	$3.14	$2.93	$2.95	$2.95	92,001
2021-04-08	$3.01	$3.16	$2.96	$3.12	$3.12	85,999
2021-04-07	$3.24	$3.24	$3.01	$3.01	$3.01	194,000
2021-04-06	$3.21	$3.29	$3.21	$3.25	$3.25	94,368
2021-04-05	$3.43	$3.49	$3.21	$3.24	$3.24	181,433
2021-04-01	$3.36	$3.50	$3.34	$3.41	$3.41	202,381
2021-03-31	$3.29	$3.41	$3.29	$3.35	$3.35	224,058
2021-03-30	$3.41	$3.42	$3.27	$3.30	$3.30	173,236
2021-03-29	$3.08	$3.45	$3.05	$3.41	$3.41	258,206
2021-03-26	$3.02	$3.13	$2.96	$3.11	$3.11	112,470
2021-03-25	$2.98	$3.05	$2.95	$3.00	$3.00	137,820
2021-03-24	$2.97	$3.12	$2.95	$3.00	$3.00	203,697
2021-03-23	$2.87	$3.07	$2.87	$2.99	$2.99	148,118
2021-03-22	$2.90	$3.04	$2.85	$2.96	$2.96	165,247
2021-03-19	$3.07	$3.11	$2.94	$2.94	$2.94	690,483
2021-03-18	$3.10	$3.17	$3.09	$3.12	$3.12	77,281
2021-03-17	$3.10	$3.18	$3.04	$3.14	$3.14	84,803
2021-03-16	$3.40	$3.42	$3.12	$3.14	$3.14	142,795
2021-03-15	$3.54	$3.56	$3.41	$3.44	$3.44	155,728
2021-03-12	$3.69	$3.73	$3.51	$3.55	$3.55	137,838
2021-03-11	$3.69	$3.86	$3.62	$3.69	$3.69	206,515
2021-03-10	$3.57	$3.99	$3.57	$3.66	$3.66	320,399
2021-03-09	$3.44	$3.63	$3.40	$3.56	$3.56	181,929
2021-03-08	$3.36	$3.47	$3.32	$3.46	$3.46	136,774
2021-03-05	$3.25	$3.47	$3.24	$3.35	$3.35	280,196
2021-03-04	$3.13	$3.30	$3.07	$3.25	$3.25	223,577
2021-03-03	$3.12	$3.23	$3.10	$3.12	$3.12	122,748
2021-03-02	$3.16	$3.20	$3.12	$3.15	$3.15	65,723
2021-03-01	$3.12	$3.20	$3.11	$3.19	$3.19	94,441
2021-02-26	$3.11	$3.14	$2.97	$3.11	$3.11	125,749
2021-02-25	$3.16	$3.20	$3.10	$3.11	$3.11	137,374
2021-02-24	$3.10	$3.20	$3.08	$3.16	$3.16	132,463
2021-02-23	$2.99	$3.17	$2.92	$3.12	$3.12	185,918
2021-02-22	$3.00	$3.05	$2.95	$2.98	$2.98	109,187
2021-02-19	$3.00	$3.06	$2.98	$3.04	$3.04	124,533
2021-02-18	$2.92	$3.05	$2.92	$3.01	$3.01	144,343
2021-02-17	$2.85	$2.94	$2.80	$2.90	$2.90	86,731
2021-02-16	$3.00	$3.04	$2.93	$2.94	$2.94	198,485
2021-02-12	$2.74	$3.04	$2.69	$3.01	$3.01	340,823
2021-02-11	$2.61	$2.81	$2.61	$2.79	$2.79	170,111
2021-02-10	$2.71	$2.72	$2.61	$2.61	$2.61	142,666
2021-02-09	$2.61	$2.71	$2.61	$2.67	$2.67	86,389
2021-02-08	$2.43	$2.61	$2.43	$2.61	$2.61	96,690
2021-02-05	$2.51	$2.56	$2.41	$2.46	$2.46	148,785
2021-02-04	$2.44	$2.58	$2.44	$2.54	$2.54	92,181
2021-02-03	$2.50	$2.56	$2.41	$2.45	$2.45	138,533
2021-02-02	$2.49	$2.55	$2.46	$2.52	$2.52	97,255
2021-02-01	$2.53	$2.57	$2.45	$2.46	$2.46	202,762
2021-01-29	$2.50	$2.54	$2.46	$2.50	$2.50	111,366
2021-01-28	$2.45	$2.56	$2.45	$2.51	$2.51	145,228
2021-01-27	$2.53	$2.58	$2.44	$2.45	$2.45	125,385
2021-01-26	$2.68	$2.75	$2.58	$2.62	$2.62	144,987
2021-01-25	$2.54	$2.66	$2.48	$2.63	$2.63	177,284
2021-01-22	$2.37	$2.53	$2.37	$2.53	$2.53	124,855
2021-01-21	$2.32	$2.43	$2.30	$2.40	$2.40	136,878
2021-01-20	$2.30	$2.37	$2.29	$2.31	$2.31	98,161
2021-01-19	$2.40	$2.44	$2.28	$2.29	$2.29	142,103
2021-01-15	$2.35	$2.40	$2.33	$2.37	$2.37	97,385
2021-01-14	$2.32	$2.40	$2.32	$2.34	$2.34	79,372
2021-01-13	$2.30	$2.34	$2.21	$2.30	$2.30	117,822
2021-01-12	$2.28	$2.41	$2.28	$2.34	$2.34	74,305
2021-01-11	$2.24	$2.36	$2.24	$2.27	$2.27	55,411
2021-01-08	$2.34	$2.37	$2.23	$2.26	$2.26	116,120
2021-01-07	$2.38	$2.55	$2.34	$2.34	$2.34	230,031
2021-01-06	$2.28	$2.40	$2.28	$2.37	$2.37	142,930
2021-01-05	$2.23	$2.34	$2.23	$2.25	$2.25	121,714
2021-01-04	$2.27	$2.27	$2.21	$2.23	$2.23	169,703
2020-12-31	$2.13	$2.31	$2.13	$2.22	$2.22	119,870
2020-12-30	$2.06	$2.26	$2.06	$2.19	$2.19	319,901
2020-12-29	$2.14	$2.15	$2.06	$2.10	$2.10	107,817
2020-12-28	$2.06	$2.17	$2.05	$2.14	$2.14	131,575
2020-12-24	$2.09	$2.12	$2.03	$2.03	$2.03	77,760
2020-12-23	$1.96	$2.11	$1.96	$2.09	$2.09	111,366
2020-12-22	$2.07	$2.10	$1.96	$1.96	$1.96	161,391
2020-12-21	$2.13	$2.13	$2.00	$2.06	$2.06	161,314
2020-12-18	$2.22	$2.27	$2.16	$2.16	$2.16	347,745
2020-12-17	$2.06	$2.24	$2.06	$2.21	$2.21	107,422
2020-12-16	$2.12	$2.17	$2.03	$2.03	$2.03	131,839
2020-12-15	$2.11	$2.19	$2.10	$2.12	$2.12	153,455
2020-12-14	$2.17	$2.19	$2.06	$2.06	$2.06	123,082
2020-12-11	$2.11	$2.23	$2.09	$2.11	$2.11	154,310
2020-12-10	$2.10	$2.19	$2.09	$2.12	$2.12	117,679
2020-12-09	$2.20	$2.25	$2.10	$2.11	$2.11	157,815
2020-12-08	$2.00	$2.25	$2.00	$2.20	$2.20	321,621
2020-12-07	$2.06	$2.11	$2.00	$2.00	$2.00	180,703
2020-12-04	$2.03	$2.09	$2.03	$2.04	$2.04	104,611
2020-12-03	$1.99	$2.06	$1.96	$2.02	$2.02	130,843
2020-12-02	$1.91	$2.02	$1.90	$1.99	$1.99	176,310
2020-12-01	$1.92	$2.02	$1.91	$1.91	$1.91	181,462
2020-11-30	$1.90	$1.99	$1.89	$1.92	$1.92	146,233
2020-11-27	$1.95	$1.98	$1.91	$1.95	$1.95	49,812
2020-11-25	$1.95	$1.99	$1.93	$1.95	$1.95	129,673
2020-11-24	$1.92	$2.00	$1.91	$1.96	$1.96	164,276
2020-11-23	$1.88	$1.95	$1.88	$1.89	$1.89	189,020
2020-11-20	$1.86	$1.98	$1.84	$1.92	$1.92	367,083
2020-11-19	$1.90	$1.94	$1.82	$1.89	$1.89	881,652
2020-11-18	$1.94	$1.99	$1.83	$1.83	$1.83	169,973
2020-11-17	$1.86	$1.99	$1.86	$1.93	$1.93	108,483
2020-11-16	$1.89	$1.93	$1.83	$1.86	$1.86	126,496
2020-11-13	$1.84	$1.87	$1.84	$1.85	$1.85	116,928
2020-11-12	$1.84	$1.84	$1.79	$1.83	$1.83	105,033
2020-11-11	$1.98	$1.99	$1.76	$1.85	$1.85	308,734
2020-11-10	$1.76	$1.95	$1.76	$1.95	$1.95	372,892
2020-11-09	$1.79	$1.92	$1.71	$1.73	$1.73	230,286
2020-11-06	$1.81	$1.81	$1.73	$1.73	$1.73	64,951
2020-11-05	$1.85	$1.85	$1.78	$1.79	$1.79	106,695
2020-11-04	$1.71	$1.80	$1.71	$1.78	$1.78	162,165
2020-11-03	$1.78	$1.80	$1.68	$1.75	$1.75	147,885
2020-11-02	$1.68	$1.75	$1.66	$1.71	$1.71	84,709
2020-10-30	$1.71	$1.75	$1.69	$1.69	$1.69	123,003
2020-10-29	$1.80	$1.87	$1.70	$1.71	$1.71	114,468
2020-10-28	$1.80	$1.86	$1.78	$1.81	$1.81	330,919
2020-10-27	$1.92	$1.95	$1.83	$1.84	$1.84	146,029
2020-10-26	$1.99	$2.01	$1.90	$1.90	$1.90	117,933
2020-10-23	$2.08	$2.12	$2.04	$2.06	$2.06	41,497
2020-10-22	$2.12	$2.12	$2.05	$2.07	$2.07	84,169
2020-10-21	$2.17	$2.19	$2.11	$2.11	$2.11	48,812
2020-10-20	$2.19	$2.23	$2.12	$2.13	$2.13	142,200
2020-10-19	$2.33	$2.35	$2.15	$2.17	$2.17	99,116
2020-10-16	$2.23	$2.30	$2.23	$2.27	$2.27	106,102
2020-10-15	$2.21	$2.30	$2.18	$2.28	$2.28	69,565
2020-10-14	$2.27	$2.29	$2.15	$2.23	$2.23	44,236
2020-10-13	$2.34	$2.35	$2.27	$2.27	$2.27	84,885
2020-10-12	$2.40	$2.44	$2.36	$2.38	$2.38	69,461
2020-10-09	$2.47	$2.47	$2.40	$2.40	$2.40	32,371
2020-10-08	$2.58	$2.58	$2.42	$2.42	$2.42	69,225
2020-10-07	$2.56	$2.65	$2.53	$2.55	$2.55	74,195
2020-10-06	$2.55	$2.64	$2.52	$2.56	$2.56	82,826
2020-10-05	$2.48	$2.56	$2.48	$2.54	$2.54	41,994
2020-10-02	$2.37	$2.50	$2.37	$2.48	$2.48	41,093
2020-10-01	$2.24	$2.41	$2.24	$2.39	$2.39	88,558
2020-09-30	$2.27	$2.32	$2.21	$2.26	$2.26	63,239
2020-09-29	$2.29	$2.30	$2.24	$2.26	$2.26	74,142
2020-09-28	$2.25	$2.30	$2.25	$2.28	$2.28	48,788
2020-09-25	$2.20	$2.31	$2.20	$2.26	$2.26	64,055
2020-09-24	$2.22	$2.23	$2.11	$2.20	$2.20	102,852
2020-09-23	$2.45	$2.45	$2.22	$2.23	$2.23	70,228
2020-09-22	$2.47	$2.48	$2.35	$2.43	$2.43	46,611
2020-09-21	$2.57	$2.57	$2.42	$2.44	$2.44	151,097
2020-09-18	$2.67	$2.67	$2.54	$2.65	$2.65	170,682
2020-09-17	$2.59	$2.71	$2.59	$2.63	$2.63	67,642
2020-09-16	$2.60	$2.69	$2.57	$2.60	$2.60	130,367
2020-09-15	$2.60	$2.67	$2.59	$2.61	$2.61	54,433
2020-09-14	$2.56	$2.61	$2.56	$2.60	$2.60	45,046
2020-09-11	$2.56	$2.61	$2.56	$2.58	$2.58	55,457
2020-09-10	$2.63	$2.64	$2.56	$2.58	$2.58	49,388
2020-09-09	$2.63	$2.63	$2.56	$2.60	$2.60	61,833
2020-09-08	$2.62	$2.63	$2.57	$2.59	$2.59	71,546
2020-09-04	$2.67	$2.68	$2.57	$2.65	$2.65	47,530
2020-09-03	$2.62	$2.64	$2.55	$2.62	$2.62	60,431
2020-09-02	$2.53	$2.62	$2.53	$2.61	$2.61	66,946
2020-09-01	$2.42	$2.57	$2.41	$2.56	$2.56	99,191
2020-08-31	$2.54	$2.56	$2.43	$2.43	$2.43	82,991
2020-08-28	$2.58	$2.60	$2.53	$2.57	$2.57	70,630
2020-08-27	$2.66	$2.67	$2.52	$2.52	$2.52	31,094
2020-08-26	$2.66	$2.73	$2.61	$2.61	$2.61	132,961
2020-08-25	$2.73	$2.76	$2.71	$2.74	$2.74	30,204
2020-08-24	$2.53	$2.72	$2.53	$2.70	$2.70	105,098
2020-08-21	$2.67	$2.71	$2.51	$2.52	$2.52	148,415
2020-08-20	$2.68	$2.72	$2.65	$2.70	$2.70	44,295
2020-08-19	$2.68	$2.79	$2.67	$2.73	$2.73	60,079
2020-08-18	$2.73	$2.74	$2.68	$2.70	$2.70	57,312
2020-08-17	$2.61	$2.72	$2.59	$2.70	$2.70	48,170
2020-08-14	$2.59	$2.63	$2.57	$2.62	$2.62	61,130
2020-08-13	$2.70	$2.76	$2.62	$2.63	$2.63	94,666
2020-08-12	$2.80	$2.80	$2.74	$2.74	$2.74	88,492
2020-08-11	$2.78	$2.80	$2.75	$2.76	$2.76	97,817
2020-08-10	$2.69	$2.80	$2.67	$2.78	$2.78	103,267
2020-08-07	$2.47	$2.65	$2.47	$2.65	$2.65	57,988
2020-08-06	$2.42	$2.52	$2.42	$2.51	$2.51	67,529
2020-08-05	$2.56	$2.56	$2.49	$2.54	$2.54	48,637
2020-08-04	$2.56	$2.61	$2.50	$2.50	$2.50	86,217
2020-08-03	$2.45	$2.60	$2.43	$2.59	$2.59	89,990
2020-07-31	$2.49	$2.51	$2.41	$2.50	$2.50	102,214
2020-07-30	$2.47	$2.56	$2.41	$2.53	$2.53	67,466
2020-07-29	$2.48	$2.56	$2.48	$2.53	$2.53	81,318
2020-07-28	$2.57	$2.57	$2.44	$2.46	$2.46	98,659
2020-07-27	$2.64	$2.65	$2.51	$2.58	$2.58	121,090
2020-07-24	$2.71	$2.73	$2.63	$2.65	$2.65	91,430
2020-07-23	$2.61	$2.72	$2.59	$2.70	$2.70	104,542
2020-07-22	$2.55	$2.63	$2.48	$2.59	$2.59	153,381
2020-07-21	$2.39	$2.61	$2.38	$2.57	$2.57	191,380
2020-07-20	$2.32	$2.36	$2.25	$2.34	$2.34	75,271
2020-07-17	$2.25	$2.34	$2.25	$2.32	$2.32	83,900
2020-07-16	$2.33	$2.33	$2.24	$2.28	$2.28	88,400
2020-07-15	$2.23	$2.36	$2.19	$2.34	$2.34	181,700
2020-07-14	$2.14	$2.23	$2.13	$2.16	$2.16	160,800
2020-07-13	$2.19	$2.21	$2.15	$2.16	$2.16	150,900
2020-07-10	$2.03	$2.14	$2.03	$2.13	$2.13	115,200
2020-07-09	$2.06	$2.12	$2.01	$2.03	$2.03	181,300
2020-07-08	$2.07	$2.10	$1.98	$2.05	$2.05	115,900
2020-07-07	$2.15	$2.15	$2.04	$2.05	$2.05	92,600
2020-07-06	$2.18	$2.20	$2.10	$2.14	$2.14	77,400
2020-07-02	$2.09	$2.20	$2.09	$2.13	$2.13	113,200
2020-07-01	$2.11	$2.15	$2.03	$2.04	$2.04	191,300
2020-06-30	$2.06	$2.15	$2.06	$2.10	$2.10	108,800
2020-06-29	$2.00	$2.10	$1.99	$2.09	$2.09	130,500
2020-06-26	$2.09	$2.12	$1.94	$1.95	$1.95	583,810
2020-06-25	$2.18	$2.18	$2.07	$2.10	$2.10	215,307
2020-06-24	$2.51	$2.51	$2.19	$2.20	$2.20	241,610
2020-06-23	$2.60	$2.60	$2.49	$2.50	$2.50	87,576
2020-06-22	$2.52	$2.58	$2.48	$2.57	$2.57	62,920
2020-06-19	$2.47	$2.55	$2.46	$2.55	$2.55	233,192
2020-06-18	$2.54	$2.56	$2.43	$2.50	$2.50	87,589
2020-06-17	$2.67	$2.75	$2.57	$2.57	$2.57	111,021
2020-06-16	$2.78	$2.79	$2.64	$2.69	$2.69	141,878
2020-06-15	$2.56	$2.73	$2.55	$2.67	$2.67	150,769
2020-06-12	$2.62	$2.73	$2.58	$2.63	$2.63	331,304
2020-06-11	$2.89	$2.89	$2.60	$2.61	$2.61	148,058
2020-06-10	$2.99	$3.08	$2.87	$3.00	$3.00	132,830
2020-06-09	$2.98	$3.04	$2.87	$2.91	$2.91	145,452
2020-06-08	$2.75	$3.08	$2.75	$3.06	$3.06	205,869
2020-06-05	$2.80	$2.82	$2.68	$2.75	$2.75	137,514
2020-06-04	$2.58	$2.74	$2.58	$2.67	$2.67	105,797
2020-06-03	$2.64	$2.69	$2.58	$2.63	$2.63	137,435
2020-06-02	$2.69	$2.69	$2.51	$2.56	$2.56	168,495
2020-06-01	$2.69	$2.69	$2.60	$2.60	$2.60	131,596
2020-05-29	$2.64	$2.69	$2.50	$2.67	$2.67	131,392
2020-05-28	$2.93	$2.94	$2.67	$2.68	$2.68	150,734
2020-05-27	$2.84	$2.93	$2.75	$2.90	$2.90	128,331
2020-05-26	$2.87	$2.88	$2.73	$2.77	$2.77	159,387
2020-05-22	$2.76	$2.78	$2.63	$2.77	$2.77	110,033
2020-05-21	$2.73	$2.78	$2.68	$2.72	$2.72	66,009
2020-05-20	$2.75	$2.82	$2.70	$2.74	$2.74	89,374
2020-05-19	$2.76	$2.80	$2.66	$2.67	$2.67	123,322
2020-05-18	$2.96	$2.97	$2.80	$2.81	$2.81	140,907
2020-05-15	$2.76	$2.89	$2.73	$2.80	$2.80	174,916
2020-05-14	$2.64	$2.76	$2.61	$2.73	$2.73	269,889
2020-05-13	$2.62	$2.80	$2.62	$2.71	$2.71	332,582
2020-05-12	$2.68	$2.72	$2.63	$2.70	$2.70	231,590
2020-05-11	$2.78	$2.82	$2.64	$2.66	$2.66	185,756
2020-05-08	$2.72	$2.92	$2.72	$2.85	$2.85	124,545
2020-05-07	$2.53	$2.75	$2.32	$2.65	$2.65	179,332
2020-05-06	$2.51	$2.62	$2.44	$2.58	$2.58	280,189
2020-05-05	$2.76	$2.79	$2.52	$2.53	$2.53	121,353
2020-05-04	$2.70	$2.78	$2.63	$2.67	$2.67	98,617
2020-05-01	$2.75	$2.77	$2.61	$2.71	$2.71	225,702
2020-04-30	$3.05	$3.09	$2.77	$2.78	$2.78	181,617
2020-04-29	$2.85	$3.08	$2.84	$2.99	$2.99	251,822
2020-04-28	$2.75	$2.80	$2.68	$2.72	$2.72	132,818
2020-04-27	$2.52	$2.75	$2.52	$2.69	$2.69	296,027
2020-04-24	$2.40	$2.54	$2.39	$2.51	$2.51	136,358
2020-04-23	$2.34	$2.47	$2.34	$2.38	$2.38	154,822
2020-04-22	$2.32	$2.48	$2.32	$2.37	$2.37	179,425
2020-04-21	$2.30	$2.38	$2.25	$2.27	$2.27	144,197
2020-04-20	$2.29	$2.45	$2.29	$2.39	$2.39	173,661
2020-04-17	$2.29	$2.46	$2.29	$2.37	$2.37	247,706
2020-04-16	$2.41	$2.41	$2.23	$2.25	$2.25	209,645
2020-04-15	$2.41	$2.45	$2.28	$2.33	$2.33	155,324
2020-04-14	$2.49	$2.53	$2.44	$2.46	$2.46	182,352
2020-04-13	$2.46	$2.54	$2.41	$2.43	$2.43	141,530
2020-04-09	$2.54	$2.54	$2.41	$2.47	$2.47	248,528
2020-04-08	$2.54	$2.55	$2.39	$2.41	$2.41	170,936
2020-04-07	$2.31	$2.54	$2.29	$2.48	$2.48	435,093
2020-04-06	$2.57	$2.60	$2.38	$2.41	$2.41	237,208
2020-04-03	$2.42	$2.48	$2.31	$2.45	$2.45	189,326
2020-04-02	$2.11	$2.53	$2.11	$2.42	$2.42	318,840
2020-04-01	$2.04	$2.25	$1.98	$2.13	$2.13	316,188
2020-03-31	$1.84	$2.16	$1.84	$2.16	$2.16	241,671
2020-03-30	$2.40	$2.40	$1.78	$1.84	$1.84	573,386
2020-03-27	$2.50	$2.52	$2.34	$2.37	$2.37	143,829
2020-03-26	$2.41	$2.71	$2.41	$2.62	$2.62	179,557
2020-03-25	$2.65	$2.71	$2.41	$2.46	$2.46	191,178
2020-03-24	$2.72	$2.79	$2.49	$2.60	$2.60	243,409
2020-03-23	$2.52	$2.57	$2.24	$2.49	$2.49	202,398
2020-03-20	$2.53	$2.55	$2.35	$2.50	$2.50	372,380
2020-03-19	$2.15	$3.05	$2.15	$2.50	$2.50	324,879
2020-03-18	$2.22	$2.42	$2.04	$2.12	$2.12	288,416
2020-03-17	$2.18	$2.28	$2.02	$2.28	$2.28	393,649
2020-03-16	$2.23	$2.23	$2.08	$2.16	$2.16	232,036
2020-03-13	$2.17	$2.36	$2.10	$2.36	$2.36	173,206
2020-03-12	$2.19	$2.19	$2.02	$2.09	$2.09	184,192
2020-03-11	$2.26	$2.31	$2.23	$2.25	$2.25	129,607
2020-03-10	$2.20	$2.36	$2.13	$2.36	$2.36	269,951
2020-03-09	$2.08	$2.23	$2.05	$2.13	$2.13	176,760
2020-03-06	$2.16	$2.28	$2.16	$2.21	$2.21	126,512
2020-03-05	$2.22	$2.26	$2.17	$2.23	$2.23	111,767
2020-03-04	$2.18	$2.32	$2.18	$2.31	$2.31	125,588
2020-03-03	$2.26	$2.30	$2.13	$2.16	$2.16	128,881
2020-03-02	$2.30	$2.30	$2.21	$2.26	$2.26	166,021
2020-02-28	$2.25	$2.32	$2.21	$2.28	$2.28	176,749
2020-02-27	$2.35	$2.40	$2.28	$2.31	$2.31	178,558
2020-02-26	$2.50	$2.50	$2.38	$2.39	$2.39	81,269
2020-02-25	$2.63	$2.66	$2.41	$2.43	$2.43	128,700
2020-02-24	$2.77	$2.80	$2.63	$2.66	$2.66	97,474
2020-02-21	$2.91	$2.91	$2.82	$2.85	$2.85	79,574
2020-02-20	$2.86	$2.91	$2.83	$2.87	$2.87	132,962
2020-02-19	$2.92	$2.92	$2.86	$2.90	$2.90	76,424
2020-02-18	$2.94	$2.94	$2.87	$2.91	$2.91	72,234
2020-02-14	$2.84	$2.96	$2.84	$2.92	$2.92	85,388
2020-02-13	$2.84	$2.90	$2.80	$2.85	$2.85	67,597
2020-02-12	$2.92	$2.95	$2.84	$2.84	$2.84	90,610
2020-02-11	$2.91	$2.97	$2.90	$2.91	$2.91	90,360
2020-02-10	$2.96	$2.97	$2.89	$2.93	$2.93	188,136
2020-02-07	$3.05	$3.07	$2.93	$2.97	$2.97	228,240
2020-02-06	$2.87	$3.10	$2.86	$3.06	$3.06	147,345
2020-02-05	$2.94	$2.97	$2.85	$2.94	$2.94	155,518
2020-02-04	$2.87	$2.92	$2.85	$2.91	$2.91	98,855
2020-02-03	$2.80	$2.85	$2.78	$2.82	$2.82	118,042
2020-01-31	$2.94	$2.95	$2.76	$2.80	$2.80	233,233
2020-01-30	$2.90	$3.00	$2.90	$2.97	$2.97	51,646
2020-01-29	$2.88	$2.96	$2.83	$2.92	$2.92	258,536
2020-01-28	$2.93	$2.93	$2.85	$2.91	$2.91	107,499
2020-01-27	$2.93	$2.95	$2.90	$2.93	$2.93	132,048
2020-01-24	$3.00	$3.00	$2.94	$2.97	$2.97	93,401
2020-01-23	$2.97	$3.05	$2.93	$3.02	$3.02	141,794
2020-01-22	$3.00	$3.03	$2.95	$2.99	$2.99	50,378
2020-01-21	$3.02	$3.02	$2.96	$2.98	$2.98	108,144
2020-01-17	$3.10	$3.11	$3.01	$3.03	$3.03	84,070
2020-01-16	$3.00	$3.13	$3.00	$3.07	$3.07	96,767
2020-01-15	$3.01	$3.05	$2.96	$2.98	$2.98	144,279
2020-01-14	$3.04	$3.06	$2.97	$3.01	$3.01	143,746
2020-01-13	$3.02	$3.05	$2.99	$3.04	$3.04	84,436
2020-01-10	$3.07	$3.07	$2.98	$3.01	$3.01	121,212
2020-01-09	$3.04	$3.07	$3.02	$3.05	$3.05	100,975
2020-01-08	$3.04	$3.07	$3.00	$3.04	$3.04	73,743
2020-01-07	$3.07	$3.10	$3.05	$3.05	$3.05	50,313
2020-01-06	$3.07	$3.13	$3.05	$3.07	$3.07	132,398
2020-01-03	$3.05	$3.12	$3.04	$3.09	$3.09	75,285
2020-01-02	$3.02	$3.15	$3.02	$3.09	$3.09	317,395
2019-12-31	$2.98	$3.05	$2.97	$3.01	$3.01	122,965
2019-12-30	$3.00	$3.01	$2.94	$3.00	$3.00	130,256
2019-12-27	$3.05	$3.07	$2.94	$2.99	$2.99	162,600
2019-12-26	$3.06	$3.11	$3.04	$3.05	$3.05	83,927
2019-12-24	$3.09	$3.11	$3.05	$3.06	$3.06	60,688
2019-12-23	$3.15	$3.16	$3.09	$3.09	$3.09	125,792
2019-12-20	$3.16	$3.20	$3.07	$3.18	$3.18	293,769
2019-12-19	$3.30	$3.33	$3.13	$3.15	$3.15	156,222
2019-12-18	$3.37	$3.40	$3.30	$3.31	$3.31	89,757
2019-12-17	$3.33	$3.43	$3.31	$3.39	$3.39	150,561
2019-12-16	$3.27	$3.32	$3.22	$3.30	$3.30	129,457
2019-12-13	$3.23	$3.31	$3.17	$3.26	$3.26	84,500
2019-12-12	$3.18	$3.29	$3.16	$3.27	$3.27	114,404
2019-12-11	$3.19	$3.20	$3.11	$3.17	$3.17	119,356
2019-12-10	$3.19	$3.22	$3.14	$3.16	$3.16	77,195
2019-12-09	$3.19	$3.23	$3.19	$3.19	$3.19	87,553
2019-12-06	$3.28	$3.30	$3.17	$3.23	$3.23	181,027
2019-12-05	$3.24	$3.31	$3.22	$3.24	$3.24	112,498
2019-12-04	$3.26	$3.29	$3.21	$3.22	$3.22	86,499
2019-12-03	$3.29	$3.29	$3.20	$3.23	$3.23	138,561
2019-12-02	$3.38	$3.38	$3.27	$3.31	$3.31	366,341
2019-11-29	$3.38	$3.46	$3.34	$3.37	$3.37	75,620
2019-11-27	$3.40	$3.43	$3.35	$3.35	$3.35	102,711
2019-11-26	$3.38	$3.48	$3.33	$3.40	$3.40	162,085
2019-11-25	$3.17	$3.39	$3.15	$3.38	$3.38	130,425
2019-11-22	$3.13	$3.15	$3.08	$3.12	$3.12	76,937
2019-11-21	$3.17	$3.20	$3.06	$3.11	$3.11	111,647
2019-11-20	$3.27	$3.31	$3.14	$3.14	$3.14	183,760
2019-11-19	$3.29	$3.30	$3.25	$3.26	$3.26	182,473
2019-11-18	$3.27	$3.30	$3.18	$3.27	$3.27	226,971
2019-11-15	$3.18	$3.31	$3.13	$3.27	$3.27	167,927
2019-11-14	$3.32	$3.36	$3.13	$3.14	$3.14	357,876
2019-11-13	$3.28	$3.36	$3.23	$3.30	$3.30	380,147
2019-11-12	$3.12	$3.30	$3.12	$3.28	$3.28	430,896
2019-11-11	$3.00	$3.16	$2.98	$3.14	$3.14	176,627
2019-11-08	$3.07	$3.18	$2.35	$3.00	$3.00	1,454,402
2019-11-07	$3.81	$3.85	$3.76	$3.82	$3.82	122,241
2019-11-06	$3.76	$3.79	$3.67	$3.79	$3.79	75,558
2019-11-05	$3.72	$3.81	$3.70	$3.79	$3.79	80,296
2019-11-04	$3.71	$3.71	$3.63	$3.70	$3.70	112,254
2019-11-01	$3.66	$3.69	$3.63	$3.66	$3.66	87,430
2019-10-31	$3.72	$3.72	$3.54	$3.62	$3.62	137,133
2019-10-30	$3.80	$3.80	$3.67	$3.72	$3.72	98,763
2019-10-29	$3.77	$3.82	$3.72	$3.78	$3.78	117,627
2019-10-28	$3.77	$3.86	$3.74	$3.76	$3.76	116,301
2019-10-25	$3.67	$3.79	$3.67	$3.74	$3.74	141,375
2019-10-24	$3.65	$3.74	$3.63	$3.68	$3.68	146,388
2019-10-23	$3.54	$3.68	$3.54	$3.66	$3.66	114,724
2019-10-22	$3.56	$3.62	$3.55	$3.55	$3.55	113,105
2019-10-21	$3.51	$3.67	$3.49	$3.63	$3.63	178,097
2019-10-18	$3.43	$3.50	$3.38	$3.49	$3.49	97,761
2019-10-17	$3.44	$3.53	$3.40	$3.46	$3.46	155,952
2019-10-16	$3.51	$3.55	$3.36	$3.44	$3.44	216,539
2019-10-15	$3.75	$3.75	$3.50	$3.51	$3.51	234,980
2019-10-14	$3.69	$3.73	$3.59	$3.72	$3.72	84,792
2019-10-11	$3.70	$3.86	$3.70	$3.72	$3.72	194,131
2019-10-10	$3.71	$3.73	$3.63	$3.66	$3.66	119,583
2019-10-09	$3.63	$3.70	$3.58	$3.67	$3.67	167,989
2019-10-08	$3.51	$3.65	$3.47	$3.58	$3.58	178,116
2019-10-07	$3.54	$3.58	$3.48	$3.55	$3.55	117,070
2019-10-04	$3.51	$3.64	$3.50	$3.64	$3.64	97,996
2019-10-03	$3.64	$3.65	$3.51	$3.53	$3.53	160,842
2019-10-02	$3.58	$3.68	$3.58	$3.66	$3.66	184,359
2019-10-01	$3.88	$3.89	$3.64	$3.64	$3.64	116,949
2019-09-30	$3.86	$3.93	$3.81	$3.85	$3.85	191,838
2019-09-27	$3.90	$3.96	$3.84	$3.89	$3.89	136,990
2019-09-26	$3.98	$3.99	$3.83	$3.86	$3.86	283,544
2019-09-25	$4.05	$4.07	$3.97	$4.00	$4.00	248,025
2019-09-24	$4.10	$4.14	$3.98	$4.04	$4.04	199,252
2019-09-23	$4.08	$4.18	$4.00	$4.12	$4.12	156,078
2019-09-20	$4.00	$4.10	$3.95	$4.08	$4.08	385,747
2019-09-19	$4.16	$4.20	$3.98	$4.01	$4.01	206,557
2019-09-18	$4.14	$4.19	$4.06	$4.15	$4.15	341,044
2019-09-17	$4.05	$4.18	$4.01	$4.14	$4.14	133,124
2019-09-16	$4.10	$4.24	$4.09	$4.09	$4.09	256,001
2019-09-13	$4.20	$4.23	$4.09	$4.14	$4.14	220,076
2019-09-12	$4.13	$4.28	$4.03	$4.22	$4.22	304,854
2019-09-11	$4.01	$4.14	$3.94	$4.12	$4.12	309,020
2019-09-10	$3.71	$3.98	$3.66	$3.98	$3.98	217,449
2019-09-09	$3.63	$3.72	$3.59	$3.68	$3.68	162,720
2019-09-06	$3.70	$3.71	$3.65	$3.65	$3.65	111,035
2019-09-05	$3.68	$3.78	$3.61	$3.69	$3.69	406,069
2019-09-04	$3.60	$3.70	$3.53	$3.64	$3.64	338,016
2019-09-03	$3.61	$3.63	$3.50	$3.56	$3.56	275,318
2019-08-30	$3.69	$3.71	$3.60	$3.63	$3.63	262,393
2019-08-29	$3.71	$3.79	$3.66	$3.68	$3.68	248,820
2019-08-28	$3.63	$3.67	$3.55	$3.67	$3.67	318,962
2019-08-27	$3.71	$3.73	$3.56	$3.63	$3.63	269,172
2019-08-26	$3.67	$3.70	$3.62	$3.70	$3.70	562,430
2019-08-23	$3.60	$3.74	$3.56	$3.64	$3.64	285,289
2019-08-22	$3.56	$3.64	$3.56	$3.64	$3.64	234,536
2019-08-21	$3.49	$3.58	$3.44	$3.57	$3.57	311,551
2019-08-20	$3.50	$3.57	$3.48	$3.50	$3.50	639,143
2019-08-19	$3.39	$3.55	$3.39	$3.50	$3.50	324,760
2019-08-16	$3.12	$3.38	$3.12	$3.35	$3.35	352,045
2019-08-15	$3.19	$3.22	$3.08	$3.11	$3.11	275,172
2019-08-14	$3.25	$3.30	$3.14	$3.19	$3.19	1,161,383
2019-08-13	$3.32	$3.41	$3.30	$3.30	$3.30	849,110
2019-08-12	$3.41	$3.43	$3.33	$3.35	$3.35	196,858
2019-08-09	$3.44	$3.50	$3.35	$3.41	$3.41	201,057
2019-08-08	$3.40	$3.53	$3.37	$3.46	$3.46	294,776
2019-08-07	$3.37	$3.42	$3.28	$3.35	$3.35	389,136
2019-08-06	$3.44	$3.58	$3.37	$3.40	$3.40	452,141
2019-08-05	$3.48	$3.53	$3.33	$3.41	$3.41	581,007
2019-08-02	$3.65	$3.69	$3.45	$3.47	$3.47	482,714
2019-08-01	$3.70	$3.86	$3.70	$3.72	$3.72	229,801
2019-07-31	$3.65	$3.77	$3.65	$3.68	$3.68	226,002
2019-07-30	$3.54	$3.67	$3.44	$3.65	$3.65	245,197
2019-07-29	$3.53	$3.55	$3.48	$3.54	$3.54	222,055
2019-07-26	$3.52	$3.61	$3.52	$3.53	$3.53	89,865
2019-07-25	$3.56	$3.61	$3.49	$3.50	$3.50	359,224
2019-07-24	$3.50	$3.56	$3.45	$3.55	$3.55	367,457
2019-07-23	$3.50	$3.54	$3.45	$3.50	$3.50	255,244
2019-07-22	$3.51	$3.53	$3.44	$3.48	$3.48	271,279
2019-07-19	$3.54	$3.62	$3.48	$3.50	$3.50	227,121
2019-07-18	$3.68	$3.70	$3.51	$3.55	$3.55	353,245
2019-07-17	$3.91	$3.95	$3.66	$3.68	$3.68	697,903
2019-07-16	$3.95	$4.06	$3.93	$3.93	$3.93	264,474
2019-07-15	$3.84	$3.98	$3.84	$3.95	$3.95	546,177
2019-07-12	$3.79	$3.89	$3.77	$3.85	$3.85	469,064
2019-07-11	$3.90	$3.90	$3.67	$3.82	$3.82	738,352
2019-07-10	$3.83	$3.90	$3.79	$3.90	$3.90	322,529
2019-07-09	$3.92	$3.93	$3.72	$3.84	$3.84	384,557
2019-07-08	$3.99	$4.01	$3.90	$3.94	$3.94	393,320
2019-07-05	$3.95	$4.01	$3.92	$3.99	$3.99	466,337
2019-07-03	$3.91	$3.98	$3.91	$3.94	$3.94	271,848
2019-07-02	$3.83	$3.97	$3.82	$3.91	$3.91	860,602
2019-07-01	$3.65	$3.84	$3.64	$3.83	$3.83	1,029,025
2019-06-28	$3.85	$3.91	$3.57	$3.57	$3.57	8,758,342
2019-06-27	$3.89	$3.99	$3.86	$3.87	$3.87	840,579
2019-06-26	$3.99	$4.05	$3.85	$3.87	$3.87	428,197
2019-06-25	$4.05	$4.12	$3.92	$3.98	$3.98	213,563
2019-06-24	$4.11	$4.21	$4.06	$4.06	$4.06	320,090
2019-06-21	$4.11	$4.21	$4.07	$4.14	$4.14	313,156
2019-06-20	$4.25	$4.28	$4.11	$4.11	$4.11	329,862
2019-06-19	$4.16	$4.36	$4.12	$4.20	$4.20	515,641
2019-06-18	$4.00	$4.16	$4.00	$4.15	$4.15	446,611
2019-06-17	$4.02	$4.04	$3.96	$3.99	$3.99	334,137
2019-06-14	$4.04	$4.10	$3.87	$4.03	$4.03	351,621
2019-06-13	$3.88	$4.05	$3.88	$4.02	$4.02	446,069
2019-06-12	$3.77	$3.90	$3.77	$3.88	$3.88	354,238
2019-06-11	$3.62	$3.84	$3.61	$3.77	$3.77	499,983
2019-06-10	$3.56	$3.79	$3.56	$3.63	$3.63	385,394
2019-06-07	$3.50	$3.60	$3.49	$3.56	$3.56	279,287
2019-06-06	$3.41	$3.52	$3.36	$3.50	$3.50	430,587
2019-06-05	$3.41	$3.50	$3.37	$3.39	$3.39	241,147
2019-06-04	$3.32	$3.44	$3.32	$3.41	$3.41	361,078
2019-06-03	$3.44	$3.49	$3.29	$3.33	$3.33	323,747
2019-05-31	$3.52	$3.52	$3.31	$3.44	$3.44	336,674
2019-05-30	$3.50	$3.59	$3.47	$3.56	$3.56	302,221
2019-05-29	$3.45	$3.55	$3.41	$3.48	$3.48	218,733
2019-05-28	$3.56	$3.68	$3.46	$3.48	$3.48	346,494
2019-05-24	$3.67	$3.73	$3.54	$3.61	$3.61	413,287
2019-05-23	$3.59	$3.73	$3.52	$3.67	$3.67	388,255
2019-05-22	$3.86	$3.88	$3.57	$3.64	$3.64	230,606
2019-05-21	$3.77	$3.99	$3.77	$3.90	$3.90	475,887
2019-05-20	$3.88	$3.97	$3.72	$3.75	$3.75	322,574
2019-05-17	$4.22	$4.30	$3.94	$3.97	$3.97	402,271
2019-05-16	$4.26	$4.44	$4.10	$4.30	$4.30	623,160
2019-05-15	$4.00	$4.32	$3.89	$4.23	$4.23	491,720
2019-05-14	$3.84	$4.21	$3.75	$4.15	$4.15	479,372
2019-05-13	$3.78	$3.93	$3.72	$3.87	$3.87	424,196
2019-05-10	$3.71	$4.02	$3.67	$3.89	$3.89	909,022
2019-05-09	$3.91	$3.92	$3.62	$3.73	$3.73	389,503
2019-05-08	$3.78	$4.04	$3.71	$3.94	$3.94	467,603
2019-05-07	$3.80	$3.87	$3.64	$3.79	$3.79	470,409
2019-05-06	$3.32	$3.82	$3.29	$3.80	$3.80	674,816
2019-05-03	$3.05	$3.40	$2.95	$3.40	$3.40	1,168,542
2019-05-02	$3.02	$3.13	$3.01	$3.12	$3.12	356,717
2019-05-01	$3.08	$3.08	$2.92	$3.03	$3.03	207,226
2019-04-30	$3.00	$3.09	$2.95	$3.05	$3.05	617,623
2019-04-29	$2.92	$3.08	$2.89	$3.00	$3.00	221,273
2019-04-26	$2.89	$2.99	$2.87	$2.93	$2.93	144,602
2019-04-25	$3.00	$3.00	$2.79	$2.89	$2.89	165,081
2019-04-24	$2.73	$3.00	$2.73	$3.00	$3.00	339,798
2019-04-23	$2.73	$2.87	$2.73	$2.73	$2.73	438,756
2019-04-22	$2.82	$2.99	$2.72	$2.72	$2.72	530,259
2019-04-18	$2.95	$3.08	$2.75	$2.85	$2.85	402,291
2019-04-17	$3.12	$3.15	$2.94	$2.96	$2.96	372,259
2019-04-16	$3.11	$3.14	$3.05	$3.12	$3.12	329,357
2019-04-15	$3.10	$3.16	$2.95	$3.09	$3.09	927,641
2019-04-12	$3.10	$3.26	$3.10	$3.17	$3.17	529,542
2019-04-11	$2.98	$3.09	$2.96	$3.07	$3.07	274,237
2019-04-10	$3.02	$3.09	$2.96	$3.00	$3.00	450,638
2019-04-09	$2.83	$3.05	$2.81	$3.00	$3.00	229,027
2019-04-08	$2.66	$2.88	$2.62	$2.85	$2.85	213,750
2019-04-05	$2.55	$2.75	$2.50	$2.69	$2.69	82,339
2019-04-04	$2.61	$2.69	$2.59	$2.63	$2.63	102,287
2019-04-03	$2.48	$2.65	$2.48	$2.61	$2.61	152,098
2019-04-02	$2.47	$2.50	$2.43	$2.50	$2.50	151,447
2019-04-01	$2.43	$2.49	$2.39	$2.45	$2.45	308,635
2019-03-29	$2.44	$2.48	$2.42	$2.43	$2.43	64,477
2019-03-28	$2.26	$2.53	$2.26	$2.43	$2.43	97,769
2019-03-27	$2.39	$2.40	$2.29	$2.33	$2.33	176,528
2019-03-26	$2.35	$2.45	$2.35	$2.37	$2.37	114,255
2019-03-25	$2.37	$2.43	$2.25	$2.34	$2.34	136,002
2019-03-22	$2.50	$2.50	$2.30	$2.38	$2.38	141,512
2019-03-21	$2.46	$2.60	$2.37	$2.52	$2.52	139,173
2019-03-20	$2.36	$2.49	$2.34	$2.46	$2.46	165,017
2019-03-19	$2.48	$2.58	$2.32	$2.38	$2.38	226,113
2019-03-18	$2.35	$2.46	$2.30	$2.43	$2.43	332,978
2019-03-15	$2.57	$2.58	$2.35	$2.35	$2.35	409,786
2019-03-14	$2.50	$2.61	$2.41	$2.55	$2.55	166,619
2019-03-13	$2.62	$2.62	$2.47	$2.55	$2.55	143,667
2019-03-12	$2.53	$2.69	$2.53	$2.63	$2.63	173,399
2019-03-11	$2.62	$2.64	$2.45	$2.51	$2.51	248,181
2019-03-08	$2.62	$2.69	$2.62	$2.64	$2.64	85,075
2019-03-07	$2.75	$2.82	$2.55	$2.64	$2.64	217,714
2019-03-06	$2.79	$2.85	$2.76	$2.77	$2.77	155,586
2019-03-05	$2.68	$2.84	$2.58	$2.79	$2.79	161,517
2019-03-04	$2.70	$2.79	$2.58	$2.69	$2.69	286,309
2019-03-01	$2.65	$2.77	$2.56	$2.69	$2.69	361,305
2019-02-28	$2.63	$2.68	$2.40	$2.65	$2.65	359,309
2019-02-27	$3.22	$3.23	$2.60	$2.63	$2.63	558,847
2019-02-26	$3.31	$3.54	$3.19	$3.22	$3.22	578,367
2019-02-25	$3.09	$3.25	$3.07	$3.22	$3.22	536,258
2019-02-22	$2.95	$3.09	$2.93	$3.04	$3.04	280,148
2019-02-21	$2.84	$2.98	$2.81	$2.93	$2.93	350,923
2019-02-20	$2.55	$2.87	$2.55	$2.78	$2.78	456,191
2019-02-19	$2.35	$2.54	$2.35	$2.53	$2.53	445,534
2019-02-15	$2.32	$2.40	$2.31	$2.35	$2.35	161,029
2019-02-14	$2.32	$2.35	$2.30	$2.31	$2.31	120,114
2019-02-13	$2.27	$2.38	$2.27	$2.32	$2.32	101,652
2019-02-12	$2.31	$2.38	$2.22	$2.28	$2.28	203,230
2019-02-11	$2.35	$2.39	$2.29	$2.32	$2.32	221,624
2019-02-08	$2.08	$2.30	$2.08	$2.28	$2.28	208,695
2019-02-07	$1.93	$2.08	$1.86	$2.08	$2.08	288,493
2019-02-06	$1.91	$1.94	$1.88	$1.88	$1.88	43,598
2019-02-05	$1.82	$1.95	$1.73	$1.92	$1.92	78,213
2019-02-04	$1.93	$1.95	$1.92	$1.93	$1.93	60,289
2019-02-01	$1.96	$1.98	$1.93	$1.93	$1.93	41,480
2019-01-31	$2.01	$2.02	$1.96	$1.96	$1.96	53,697
2019-01-30	$2.08	$2.08	$2.01	$2.01	$2.01	39,579
2019-01-29	$2.07	$2.08	$2.05	$2.07	$2.07	34,676
2019-01-28	$2.08	$2.11	$2.03	$2.07	$2.07	225,063
2019-01-25	$2.05	$2.12	$2.05	$2.06	$2.06	252,101
2019-01-24	$2.11	$2.14	$2.05	$2.06	$2.06	85,446
2019-01-23	$2.10	$2.11	$2.09	$2.09	$2.09	52,764
2019-01-22	$2.07	$2.11	$2.06	$2.10	$2.10	69,781
2019-01-18	$2.00	$2.08	$2.00	$2.06	$2.06	74,487
2019-01-17	$2.01	$2.03	$1.97	$2.01	$2.01	98,624
2019-01-16	$2.02	$2.02	$1.99	$2.01	$2.01	55,408
2019-01-15	$1.95	$2.04	$1.95	$2.01	$2.01	91,358
2019-01-14	$1.94	$1.99	$1.93	$1.96	$1.96	84,289
2019-01-11	$1.94	$1.99	$1.88	$1.96	$1.96	39,085
2019-01-10	$1.97	$2.06	$1.91	$1.93	$1.93	73,248
2019-01-09	$1.92	$2.08	$1.92	$1.97	$1.97	144,690
2019-01-08	$1.84	$1.94	$1.84	$1.91	$1.91	59,537
2019-01-07	$1.72	$1.90	$1.72	$1.88	$1.88	93,399
2019-01-04	$1.79	$1.82	$1.71	$1.72	$1.72	88,095
2019-01-03	$1.66	$1.84	$1.65	$1.76	$1.76	51,039
2019-01-02	$1.50	$1.77	$1.50	$1.71	$1.71	179,998
2018-12-31	$1.50	$1.55	$1.50	$1.52	$1.52	117,886
2018-12-28	$1.58	$1.59	$1.50	$1.51	$1.51	190,209
2018-12-27	$1.40	$1.60	$1.40	$1.53	$1.53	143,102
2018-12-26	$1.34	$1.44	$1.34	$1.41	$1.41	91,789
2018-12-24	$1.52	$1.52	$1.35	$1.36	$1.36	65,115
2018-12-21	$1.53	$1.56	$1.50	$1.52	$1.52	84,449
2018-12-20	$1.53	$1.56	$1.52	$1.54	$1.54	148,399
2018-12-19	$1.57	$1.57	$1.53	$1.55	$1.55	214,724
2018-12-18	$1.58	$1.59	$1.51	$1.55	$1.55	158,284
2018-12-17	$1.58	$1.61	$1.56	$1.58	$1.58	165,371
2018-12-14	$1.65	$1.67	$1.60	$1.61	$1.61	134,590
2018-12-13	$1.71	$1.71	$1.65	$1.66	$1.66	73,269
2018-12-12	$1.65	$1.71	$1.65	$1.70	$1.70	71,236
2018-12-11	$1.70	$1.71	$1.67	$1.68	$1.68	119,506
2018-12-10	$1.72	$1.75	$1.66	$1.68	$1.68	60,102
2018-12-07	$1.79	$1.83	$1.68	$1.72	$1.72	53,957
2018-12-06	$1.76	$1.83	$1.76	$1.80	$1.80	53,797
2018-12-04	$1.80	$1.84	$1.80	$1.80	$1.80	44,132
2018-12-03	$1.74	$1.80	$1.74	$1.78	$1.78	91,407
2018-11-30	$1.87	$1.91	$1.76	$1.77	$1.77	102,354
2018-11-29	$1.75	$1.93	$1.73	$1.84	$1.84	56,840
2018-11-28	$1.72	$1.80	$1.71	$1.76	$1.76	49,392
2018-11-27	$1.77	$1.78	$1.69	$1.71	$1.71	56,151
2018-11-26	$1.76	$1.81	$1.76	$1.77	$1.77	56,854
2018-11-23	$1.71	$1.77	$1.71	$1.76	$1.76	18,037
2018-11-21	$1.70	$1.75	$1.67	$1.71	$1.71	65,900
2018-11-20	$1.75	$1.75	$1.67	$1.70	$1.70	155,926
2018-11-19	$1.71	$1.76	$1.67	$1.75	$1.75	110,425
2018-11-16	$1.72	$1.76	$1.66	$1.71	$1.71	104,636
2018-11-15	$1.82	$1.82	$1.74	$1.76	$1.76	22,990
2018-11-14	$1.79	$1.85	$1.79	$1.82	$1.82	39,226
2018-11-13	$1.75	$1.81	$1.74	$1.78	$1.78	51,777
2018-11-12	$1.76	$1.80	$1.74	$1.75	$1.75	98,539
2018-11-09	$1.80	$1.84	$1.75	$1.76	$1.76	88,282
2018-11-08	$1.87	$1.87	$1.77	$1.80	$1.80	133,642
2018-11-07	$1.92	$1.96	$1.85	$1.87	$1.87	46,779
2018-11-06	$1.88	$1.99	$1.86	$1.92	$1.92	79,902
2018-11-05	$1.85	$1.98	$1.79	$1.86	$1.86	137,634
2018-11-02	$1.81	$1.85	$1.79	$1.82	$1.82	59,451
2018-11-01	$1.88	$1.88	$1.71	$1.83	$1.83	118,491
2018-10-31	$1.62	$1.68	$1.62	$1.67	$1.67	80,684
2018-10-30	$1.56	$1.62	$1.55	$1.61	$1.61	115,063
2018-10-29	$1.64	$1.66	$1.52	$1.55	$1.55	245,224
2018-10-26	$1.63	$1.65	$1.62	$1.64	$1.64	87,112
2018-10-25	$1.65	$1.66	$1.62	$1.65	$1.65	83,156
2018-10-24	$1.68	$1.69	$1.64	$1.64	$1.64	91,052
2018-10-23	$1.68	$1.72	$1.67	$1.69	$1.69	99,087
2018-10-22	$1.72	$1.77	$1.67	$1.70	$1.70	161,937
2018-10-19	$1.76	$1.77	$1.72	$1.74	$1.74	103,825
2018-10-18	$1.79	$1.80	$1.76	$1.76	$1.76	55,024
2018-10-17	$1.80	$1.85	$1.77	$1.80	$1.80	161,286
2018-10-16	$1.81	$1.83	$1.77	$1.80	$1.80	54,434
2018-10-15	$1.80	$1.85	$1.74	$1.82	$1.82	73,413
2018-10-12	$1.82	$1.83	$1.75	$1.81	$1.81	165,869
2018-10-11	$1.81	$1.82	$1.75	$1.81	$1.81	170,320
2018-10-10	$1.84	$1.86	$1.80	$1.82	$1.82	247,379
2018-10-09	$1.86	$1.87	$1.83	$1.85	$1.85	106,924
2018-10-08	$1.90	$1.94	$1.82	$1.88	$1.88	217,048
2018-10-05	$1.90	$1.94	$1.88	$1.89	$1.89	178,859
2018-10-04	$1.91	$1.96	$1.90	$1.90	$1.90	163,628
2018-10-03	$1.92	$1.94	$1.90	$1.92	$1.92	111,994
2018-10-02	$2.00	$2.00	$1.91	$1.91	$1.91	191,314
2018-10-01	$2.08	$2.13	$2.00	$2.00	$2.00	146,358
2018-09-28	$2.10	$2.15	$2.05	$2.10	$2.10	57,205
2018-09-27	$2.05	$2.15	$2.01	$2.10	$2.10	121,838
2018-09-26	$2.00	$2.05	$2.00	$2.00	$2.00	104,349
2018-09-25	$1.95	$2.05	$1.93	$2.00	$2.00	207,061
2018-09-24	$2.00	$2.00	$1.95	$1.95	$1.95	100,892
2018-09-21	$1.90	$2.00	$1.90	$2.00	$2.00	238,168
2018-09-20	$1.85	$1.95	$1.85	$1.85	$1.85	345,688
2018-09-19	$1.90	$1.95	$1.85	$1.85	$1.85	285,245
2018-09-18	$2.00	$2.03	$1.85	$1.90	$1.90	280,431
2018-09-17	$2.00	$2.05	$1.95	$1.95	$1.95	294,811
2018-09-14	$2.00	$2.05	$1.95	$1.95	$1.95	113,112
2018-09-13	$2.15	$2.15	$2.00	$2.00	$2.00	137,495
2018-09-12	$2.05	$2.15	$2.05	$2.10	$2.10	145,367
2018-09-11	$2.10	$2.10	$2.05	$2.05	$2.05	115,692
2018-09-10	$2.10	$2.15	$2.10	$2.10	$2.10	110,964
2018-09-07	$2.10	$2.15	$2.10	$2.10	$2.10	66,511
2018-09-06	$2.10	$2.15	$2.10	$2.10	$2.10	85,300
2018-09-05	$2.15	$2.15	$2.10	$2.10	$2.10	296,926
2018-09-04	$2.15	$2.20	$2.10	$2.15	$2.15	268,620
2018-08-31	$2.20	$2.25	$2.15	$2.15	$2.15	190,606
2018-08-30	$2.20	$2.25	$2.15	$2.25	$2.25	174,125
2018-08-29	$2.35	$2.35	$2.20	$2.20	$2.20	892,549
2018-08-28	$2.35	$2.40	$2.30	$2.35	$2.35	120,561
2018-08-27	$2.30	$2.40	$2.30	$2.30	$2.30	450,079
2018-08-24	$2.25	$2.35	$2.25	$2.25	$2.25	396,984
2018-08-23	$2.20	$2.35	$2.20	$2.20	$2.20	936,552
2018-08-22	$2.00	$2.05	$1.95	$2.00	$2.00	217,404
2018-08-21	$2.05	$2.05	$2.00	$2.00	$2.00	348,900
2018-08-20	$2.10	$2.15	$2.00	$2.05	$2.05	118,514
2018-08-17	$2.05	$2.10	$2.05	$2.10	$2.10	56,389
2018-08-16	$2.05	$2.10	$2.00	$2.05	$2.05	78,608
2018-08-15	$2.00	$2.05	$1.95	$2.05	$2.05	126,500
2018-08-14	$2.05	$2.05	$1.95	$2.00	$2.00	342,190
2018-08-13	$2.05	$2.08	$2.00	$2.00	$2.00	216,276
2018-08-10	$2.05	$2.10	$2.05	$2.10	$2.10	121,947
2018-08-09	$2.05	$2.10	$2.00	$2.05	$2.05	141,301
2018-08-08	$2.05	$2.15	$2.05	$2.05	$2.05	218,000
2018-08-07	$2.05	$2.15	$2.00	$2.15	$2.15	292,500
2018-08-06	$2.05	$2.10	$2.00	$2.05	$2.05	176,182
2018-08-03	$2.15	$2.15	$2.05	$2.05	$2.05	453,535
2018-08-02	$2.10	$2.15	$2.05	$2.15	$2.15	178,664
2018-08-01	$2.10	$2.15	$2.05	$2.15	$2.15	328,885
2018-07-31	$2.05	$2.20	$2.05	$2.10	$2.10	286,182
2018-07-30	$2.05	$2.10	$2.05	$2.05	$2.05	207,283
2018-07-27	$2.10	$2.10	$2.05	$2.05	$2.05	136,939
2018-07-26	$2.05	$2.10	$2.05	$2.10	$2.10	121,800
2018-07-25	$2.10	$2.15	$2.05	$2.05	$2.05	268,019
2018-07-24	$2.15	$2.15	$2.10	$2.10	$2.10	166,571
2018-07-23	$2.20	$2.20	$2.10	$2.15	$2.15	319,807
2018-07-20	$2.15	$2.25	$2.15	$2.15	$2.15	119,202
2018-07-19	$2.15	$2.20	$2.10	$2.20	$2.20	176,581
2018-07-18	$2.15	$2.20	$2.10	$2.15	$2.15	401,254
2018-07-17	$2.15	$2.20	$2.15	$2.15	$2.15	219,142
2018-07-16	$2.15	$2.20	$2.15	$2.15	$2.15	484,586
2018-07-13	$2.15	$2.20	$2.15	$2.15	$2.15	122,340
2018-07-12	$2.20	$2.23	$2.15	$2.15	$2.15	257,748
2018-07-11	$2.25	$2.28	$2.20	$2.20	$2.20	177,964
2018-07-10	$2.30	$2.35	$2.25	$2.25	$2.25	251,767
2018-07-09	$2.30	$2.35	$2.25	$2.30	$2.30	531,322
2018-07-06	$2.40	$2.43	$2.30	$2.30	$2.30	251,052
2018-07-05	$2.35	$2.40	$2.30	$2.40	$2.40	254,076
2018-07-03	$2.35	$2.35	$2.30	$2.35	$2.35	101,494
2018-07-02	$2.35	$2.45	$2.30	$2.30	$2.30	352,283
2018-06-29	$2.30	$2.40	$2.18	$2.35	$2.35	708,490
2018-06-28	$2.30	$2.40	$2.30	$2.30	$2.30	231,604
2018-06-27	$2.45	$2.50	$2.30	$2.35	$2.35	535,425
2018-06-26	$2.45	$2.50	$2.43	$2.45	$2.45	483,927
2018-06-25	$2.40	$2.45	$2.35	$2.40	$2.40	954,504
2018-06-22	$2.55	$2.60	$2.35	$2.45	$2.45	6,399,001
2018-06-21	$2.75	$2.75	$2.55	$2.55	$2.55	622,528
2018-06-20	$2.80	$2.85	$2.70	$2.70	$2.70	594,229
2018-06-19	$2.85	$2.85	$2.75	$2.80	$2.80	688,215
2018-06-18	$2.70	$2.85	$2.55	$2.85	$2.85	793,769
2018-06-15	$2.70	$2.75	$2.60	$2.70	$2.70	596,098
2018-06-14	$2.65	$2.75	$2.55	$2.70	$2.70	851,121
2018-06-13	$2.70	$2.75	$2.55	$2.65	$2.65	557,928
2018-06-12	$2.65	$2.80	$2.65	$2.70	$2.70	432,430
2018-06-11	$2.55	$2.65	$2.55	$2.65	$2.65	671,993
2018-06-08	$2.70	$2.80	$2.55	$2.55	$2.55	472,065
2018-06-07	$2.75	$2.80	$2.70	$2.70	$2.70	399,142
2018-06-06	$2.95	$3.00	$2.75	$2.80	$2.80	851,592
2018-06-05	$3.00	$3.10	$2.90	$2.95	$2.95	712,360
2018-06-04	$3.10	$3.15	$2.95	$3.00	$3.00	784,349
2018-06-01	$2.30	$3.25	$2.30	$3.10	$3.10	1,892,860
2018-05-31	$2.40	$2.50	$2.25	$2.30	$2.30	1,110,963
2018-05-30	$2.30	$2.45	$2.25	$2.35	$2.35	921,031
2018-05-29	$2.00	$2.35	$1.95	$2.25	$2.25	1,463,879
2018-05-25	$1.80	$1.90	$1.80	$1.85	$1.85	150,082
2018-05-24	$1.90	$1.95	$1.85	$1.85	$1.85	280,207
2018-05-23	$1.80	$1.90	$1.80	$1.90	$1.90	181,695
2018-05-22	$1.85	$1.95	$1.80	$1.80	$1.80	421,516
2018-05-21	$1.85	$2.10	$1.80	$1.85	$1.85	659,895
2018-05-18	$1.95	$1.98	$1.85	$1.90	$1.90	274,797
2018-05-17	$1.70	$2.08	$1.65	$1.90	$1.90	650,075
2018-05-16	$1.75	$1.75	$1.65	$1.70	$1.70	318,821
2018-05-15	$1.65	$1.75	$1.60	$1.70	$1.70	271,518
2018-05-14	$1.70	$1.75	$1.60	$1.65	$1.65	625,767
2018-05-11	$1.60	$1.70	$1.50	$1.70	$1.70	402,132
2018-05-10	$1.75	$1.80	$1.40	$1.60	$1.60	939,324
2018-05-09	$1.60	$1.80	$1.45	$1.75	$1.75	1,549,418
2018-05-08	$1.55	$1.65	$1.40	$1.60	$1.60	1,602,793
2018-05-07	$1.30	$1.40	$1.25	$1.35	$1.35	974,634
2018-05-04	$1.30	$1.40	$1.25	$1.25	$1.25	1,046,503
2018-05-03	$1.25	$1.30	$1.25	$1.27	$1.27	1,205,955
2018-05-02	$1.25	$1.30	$1.25	$1.25	$1.25	1,432,555
2018-05-01	$1.40	$1.45	$1.25	$1.25	$1.25	7,738,913
2018-04-30	$1.45	$1.50	$1.40	$1.40	$1.40	489,009
2018-04-27	$1.55	$1.60	$1.38	$1.45	$1.45	1,066,736
2018-04-26	$1.65	$1.68	$1.55	$1.55	$1.55	226,906
2018-04-25	$1.55	$1.65	$1.50	$1.65	$1.65	1,923,911
2018-04-24	$1.70	$1.75	$1.65	$1.70	$1.70	344,133
2018-04-23	$1.80	$1.80	$1.70	$1.70	$1.70	660,849
2018-04-20	$1.80	$1.85	$1.75	$1.80	$1.80	284,379
2018-04-19	$1.80	$1.85	$1.75	$1.80	$1.80	428,990
2018-04-18	$1.90	$1.90	$1.75	$1.80	$1.80	309,848
2018-04-17	$1.85	$1.95	$1.80	$1.90	$1.90	838,463
2018-04-16	$1.75	$1.85	$1.70	$1.80	$1.80	666,966
2018-04-13	$1.80	$1.85	$1.70	$1.75	$1.75	128,095
2018-04-12	$1.80	$1.85	$1.75	$1.80	$1.80	231,683
2018-04-11	$1.70	$1.80	$1.70	$1.80	$1.80	102,000
2018-04-10	$1.70	$1.80	$1.70	$1.75	$1.75	122,247
2018-04-09	$1.70	$1.80	$1.68	$1.70	$1.70	118,164
2018-04-06	$1.75	$1.80	$1.65	$1.70	$1.70	256,567
2018-04-05	$1.75	$1.80	$1.70	$1.75	$1.75	219,857
2018-04-04	$1.65	$1.75	$1.63	$1.70	$1.70	160,628
2018-04-03	$1.65	$1.75	$1.65	$1.65	$1.65	540,390
2018-04-02	$1.65	$1.75	$1.65	$1.65	$1.65	303,819
2018-03-29	$1.75	$1.80	$1.60	$1.60	$1.60	1,875,041
2018-03-28	$1.75	$1.80	$1.70	$1.75	$1.75	415,009
2018-03-27	$1.80	$1.85	$1.75	$1.75	$1.75	249,712
2018-03-26	$1.80	$1.85	$1.75	$1.80	$1.80	196,263
2018-03-23	$1.80	$1.85	$1.75	$1.80	$1.80	203,634
2018-03-22	$1.85	$1.85	$1.70	$1.80	$1.80	326,274
2018-03-21	$1.80	$1.85	$1.75	$1.85	$1.85	225,504
2018-03-20	$1.75	$1.80	$1.70	$1.80	$1.80	376,970
2018-03-19	$1.75	$1.79	$1.70	$1.75	$1.75	263,463
2018-03-16	$1.75	$1.80	$1.75	$1.80	$1.80	358,149
2018-03-15	$1.75	$1.80	$1.70	$1.80	$1.80	205,894
2018-03-14	$1.70	$1.75	$1.68	$1.75	$1.75	184,650
2018-03-13	$1.65	$1.75	$1.65	$1.70	$1.70	222,490
2018-03-12	$1.75	$1.75	$1.65	$1.65	$1.65	344,491
2018-03-09	$1.70	$1.78	$1.68	$1.70	$1.70	135,059
2018-03-08	$1.70	$1.75	$1.70	$1.70	$1.70	67,449
2018-03-07	$1.60	$1.75	$1.60	$1.70	$1.70	176,513
2018-03-06	$1.65	$1.70	$1.60	$1.65	$1.65	586,820
2018-03-05	$1.70	$1.73	$1.60	$1.60	$1.60	182,870
2018-03-02	$1.65	$1.75	$1.60	$1.70	$1.70	184,150
2018-03-01	$1.70	$1.75	$1.65	$1.65	$1.65	231,526
2018-02-28	$1.65	$1.80	$1.65	$1.65	$1.65	321,419
2018-02-27	$1.70	$1.75	$1.65	$1.65	$1.65	251,670
2018-02-26	$1.65	$1.75	$1.65	$1.66	$1.66	308,350
2018-02-23	$1.70	$1.75	$1.65	$1.65	$1.65	66,806
2018-02-22	$1.75	$1.75	$1.70	$1.70	$1.70	68,473
2018-02-21	$1.70	$1.80	$1.70	$1.75	$1.75	125,934
2018-02-20	$1.75	$1.85	$1.70	$1.70	$1.70	156,969
2018-02-16	$1.65	$1.90	$1.65	$1.80	$1.80	281,032
2018-02-15	$1.70	$1.75	$1.65	$1.65	$1.65	467,630
2018-02-14	$1.65	$1.75	$1.65	$1.70	$1.70	227,340
2018-02-13	$1.75	$1.85	$1.65	$1.70	$1.70	323,644
2018-02-12	$1.60	$1.83	$1.60	$1.75	$1.75	406,972
2018-02-09	$1.70	$1.70	$1.50	$1.60	$1.60	1,128,904
2018-02-08	$1.70	$1.75	$1.63	$1.70	$1.70	524,489
2018-02-07	$1.90	$1.90	$1.60	$1.70	$1.70	317,721
2018-02-06	$1.75	$1.80	$1.65	$1.75	$1.75	600,617
2018-02-05	$1.80	$1.85	$1.80	$1.80	$1.80	324,198
2018-02-02	$2.00	$2.05	$1.80	$1.80	$1.80	410,608
2018-02-01	$1.85	$2.00	$1.80	$2.00	$2.00	472,085
2018-01-31	$1.90	$1.90	$1.75	$1.80	$1.80	366,541
2018-01-30	$1.95	$1.95	$1.80	$1.85	$1.85	257,732
2018-01-29	$1.85	$1.98	$1.80	$1.90	$1.90	242,446
2018-01-26	$1.90	$1.90	$1.85	$1.85	$1.85	170,665
2018-01-25	$1.85	$1.90	$1.85	$1.85	$1.85	85,311
2018-01-24	$1.85	$1.90	$1.85	$1.85	$1.85	553,408
2018-01-23	$1.85	$1.90	$1.85	$1.85	$1.85	88,435
2018-01-22	$1.90	$1.93	$1.85	$1.85	$1.85	125,502
2018-01-19	$1.85	$1.95	$1.80	$1.90	$1.90	275,280
2018-01-18	$1.85	$1.90	$1.80	$1.90	$1.90	339,232
2018-01-17	$1.80	$1.85	$1.78	$1.85	$1.85	111,022
2018-01-16	$1.85	$1.85	$1.75	$1.80	$1.80	558,118
2018-01-12	$1.75	$1.85	$1.70	$1.85	$1.85	335,432
2018-01-11	$1.80	$1.80	$1.75	$1.75	$1.75	189,912
2018-01-10	$1.75	$1.85	$1.70	$1.80	$1.80	200,075
2018-01-09	$1.75	$1.85	$1.70	$1.75	$1.75	243,487
2018-01-08	$1.85	$1.90	$1.75	$1.75	$1.75	237,945
2018-01-05	$1.95	$2.00	$1.85	$1.85	$1.85	154,248
2018-01-04	$1.95	$2.00	$1.90	$1.95	$1.95	184,304
2018-01-03	$2.00	$2.05	$1.95	$1.95	$1.95	209,886
2018-01-02	$1.90	$2.10	$1.90	$2.00	$2.00	443,875
2017-12-29	$1.90	$1.95	$1.90	$1.90	$1.90	164,166
2017-12-28	$1.90	$1.95	$1.90	$1.90	$1.90	126,070
2017-12-27	$1.95	$1.98	$1.90	$1.90	$1.90	160,478
2017-12-26	$1.90	$1.98	$1.90	$1.95	$1.95	83,867
2017-12-22	$2.00	$2.05	$1.90	$1.90	$1.90	153,424
2017-12-21	$2.03	$2.05	$1.95	$2.05	$2.05	350,198
2017-12-20	$2.10	$2.20	$2.00	$2.00	$2.00	257,650
2017-12-19	$2.03	$2.40	$1.90	$2.15	$2.15	888,376
2017-12-18	$2.03	$2.05	$1.85	$1.90	$1.90	1,040,215
2017-12-15	$1.90	$2.20	$1.80	$2.00	$2.00	2,498,998
2017-12-14	$1.85	$1.95	$1.80	$1.90	$1.90	676,952
2017-12-13	$1.95	$1.95	$1.75	$1.80	$1.80	588,743
2017-12-12	$1.85	$2.05	$1.85	$1.95	$1.95	860,259
2017-12-11	$1.60	$1.93	$1.60	$1.85	$1.85	759,075
2017-12-08	$1.70	$1.75	$1.60	$1.60	$1.60	204,633
2017-12-07	$1.70	$1.75	$1.70	$1.70	$1.70	192,622
2017-12-06	$1.80	$1.85	$1.70	$1.70	$1.70	302,873
2017-12-05	$1.85	$1.95	$1.75	$1.80	$1.80	368,390
2017-12-04	$1.85	$1.90	$1.80	$1.80	$1.80	117,653
2017-12-01	$1.85	$1.95	$1.80	$1.80	$1.80	297,492
2017-11-30	$1.90	$1.95	$1.85	$1.85	$1.85	272,836
2017-11-29	$2.05	$2.05	$1.85	$1.90	$1.90	252,487
2017-11-28	$2.15	$2.15	$1.95	$2.00	$2.00	460,058
2017-11-27	$1.95	$2.25	$1.95	$2.10	$2.10	411,924
2017-11-24	$1.95	$2.00	$1.90	$1.95	$1.95	73,604
2017-11-22	$2.15	$2.15	$1.95	$1.95	$1.95	297,305
2017-11-21	$1.90	$2.20	$1.85	$2.10	$2.10	337,448
2017-11-20	$1.75	$1.90	$1.75	$1.85	$1.85	169,564
2017-11-17	$1.80	$1.90	$1.75	$1.75	$1.75	154,505
2017-11-16	$1.75	$1.85	$1.70	$1.85	$1.85	172,983
2017-11-15	$1.90	$1.90	$1.75	$1.75	$1.75	201,542
2017-11-14	$1.80	$1.90	$1.75	$1.90	$1.90	167,677
2017-11-13	$1.85	$1.90	$1.80	$1.80	$1.80	247,132
2017-11-10	$1.90	$1.95	$1.85	$1.90	$1.90	236,897
2017-11-09	$1.90	$2.00	$1.80	$1.85	$1.85	129,319
2017-11-08	$1.90	$1.95	$1.85	$1.90	$1.90	119,283
2017-11-07	$2.00	$2.05	$1.90	$1.90	$1.90	253,945
2017-11-06	$2.00	$2.05	$2.00	$2.00	$2.00	122,244
2017-11-03	$2.25	$2.25	$2.00	$2.05	$2.05	165,984
2017-11-02	$2.35	$2.35	$2.15	$2.30	$2.30	98,055
2017-11-01	$2.15	$2.25	$2.15	$2.25	$2.25	160,424
2017-10-31	$2.25	$2.25	$2.10	$2.20	$2.20	221,503
2017-10-30	$2.35	$2.35	$2.20	$2.25	$2.25	236,605
2017-10-27	$2.30	$2.40	$2.15	$2.40	$2.40	186,027
2017-10-26	$2.30	$2.30	$2.21	$2.30	$2.30	70,574
2017-10-25	$2.20	$2.30	$2.10	$2.25	$2.25	129,660
2017-10-24	$2.30	$2.30	$2.20	$2.20	$2.20	74,784
2017-10-23	$2.25	$2.33	$2.20	$2.25	$2.25	187,514
2017-10-20	$2.25	$2.25	$2.20	$2.20	$2.20	86,339
2017-10-19	$2.25	$2.30	$2.20	$2.20	$2.20	109,475
2017-10-18	$2.35	$2.35	$2.25	$2.25	$2.25	180,853
2017-10-17	$2.35	$2.45	$2.30	$2.40	$2.40	91,945
2017-10-16	$2.55	$2.55	$2.25	$2.40	$2.40	252,590
2017-10-13	$2.45	$2.55	$2.45	$2.55	$2.55	204,261
2017-10-12	$2.50	$2.55	$2.45	$2.45	$2.45	165,656
2017-10-11	$2.50	$2.55	$2.45	$2.50	$2.50	152,505
2017-10-10	$2.50	$2.65	$2.45	$2.45	$2.45	413,496
2017-10-09	$2.50	$2.55	$2.45	$2.45	$2.45	195,558
2017-10-06	$2.45	$2.55	$2.45	$2.50	$2.50	190,166
2017-10-05	$2.50	$2.55	$2.45	$2.45	$2.45	229,523
2017-10-04	$2.55	$2.55	$2.45	$2.45	$2.45	170,611
2017-10-03	$2.60	$2.60	$2.45	$2.50	$2.50	516,845
2017-10-02	$2.60	$2.65	$2.50	$2.55	$2.55	290,208
2017-09-29	$2.60	$2.70	$2.50	$2.60	$2.60	340,315
2017-09-28	$2.50	$2.60	$2.35	$2.55	$2.55	472,216
2017-09-27	$2.35	$2.50	$2.25	$2.50	$2.50	281,065
2017-09-26	$2.30	$2.40	$2.25	$2.30	$2.30	127,656
2017-09-25	$2.30	$2.35	$2.25	$2.30	$2.30	174,625
2017-09-22	$2.30	$2.35	$2.20	$2.35	$2.35	229,070
2017-09-21	$2.15	$2.30	$2.13	$2.30	$2.30	229,308
2017-09-20	$2.10	$2.15	$2.05	$2.15	$2.15	166,096
2017-09-19	$2.10	$2.10	$2.05	$2.10	$2.10	301,168
2017-09-18	$2.10	$2.10	$2.05	$2.10	$2.10	145,988
2017-09-15	$2.10	$2.10	$2.00	$2.10	$2.10	955,280
2017-09-14	$2.05	$2.10	$2.05	$2.10	$2.10	151,814
2017-09-13	$2.00	$2.10	$1.95	$2.05	$2.05	238,149
2017-09-12	$2.05	$2.05	$2.00	$2.00	$2.00	164,911
2017-09-11	$2.05	$2.09	$1.83	$2.00	$2.00	457,590
2017-09-08	$2.15	$2.19	$2.05	$2.05	$2.05	181,824
2017-09-07	$2.00	$2.15	$1.95	$2.15	$2.15	289,599
2017-09-06	$2.00	$2.00	$1.95	$2.00	$2.00	139,208
2017-09-05	$2.10	$2.15	$1.95	$2.00	$2.00	274,275
2017-09-01	$2.00	$2.15	$1.95	$2.10	$2.10	210,638
2017-08-31	$1.85	$2.00	$1.85	$1.95	$1.95	175,098
2017-08-30	$1.85	$1.93	$1.85	$1.85	$1.85	148,330
2017-08-29	$2.00	$2.00	$1.85	$1.85	$1.85	164,156
2017-08-28	$2.00	$2.00	$1.90	$2.00	$2.00	150,983
2017-08-25	$1.80	$2.00	$1.80	$2.00	$2.00	193,352
2017-08-24	$1.80	$1.85	$1.75	$1.80	$1.80	280,683
2017-08-23	$1.85	$1.90	$1.75	$1.80	$1.80	167,886
2017-08-22	$1.95	$2.00	$1.75	$1.85	$1.85	241,202
2017-08-21	$1.95	$2.00	$1.90	$1.95	$1.95	156,324
2017-08-18	$1.90	$2.00	$1.83	$2.00	$2.00	270,284
2017-08-17	$1.75	$2.05	$1.75	$1.95	$1.95	412,630
2017-08-16	$1.95	$1.95	$1.75	$1.80	$1.80	486,675
2017-08-15	$2.15	$2.20	$1.90	$1.90	$1.90	329,484
2017-08-14	$2.10	$2.25	$2.10	$2.10	$2.10	373,666
2017-08-11	$2.00	$2.15	$1.95	$2.10	$2.10	334,214
2017-08-10	$2.25	$2.30	$2.10	$2.10	$2.10	372,900
2017-08-09	$2.40	$2.40	$2.25	$2.30	$2.30	233,059
2017-08-08	$2.30	$2.45	$2.25	$2.40	$2.40	204,571
2017-08-07	$2.35	$2.35	$2.25	$2.30	$2.30	160,139
2017-08-04	$2.30	$2.40	$2.25	$2.30	$2.30	262,325
2017-08-03	$2.30	$2.42	$2.25	$2.30	$2.30	346,597
2017-08-02	$2.25	$2.35	$2.20	$2.30	$2.30	244,500
2017-08-01	$2.20	$2.30	$2.20	$2.20	$2.20	487,295
2017-07-31	$2.45	$2.50	$2.15	$2.20	$2.20	374,440
2017-07-28	$2.60	$2.60	$2.40	$2.40	$2.40	249,527
2017-07-27	$2.75	$2.75	$2.60	$2.65	$2.65	128,680
2017-07-26	$2.75	$2.75	$2.65	$2.70	$2.70	284,140
2017-07-25	$2.65	$2.75	$2.65	$2.75	$2.75	194,809
2017-07-24	$2.65	$2.70	$2.55	$2.65	$2.65	272,079
2017-07-21	$2.70	$2.75	$2.60	$2.65	$2.65	509,397
2017-07-20	$2.75	$2.75	$2.55	$2.60	$2.60	216,123
2017-07-19	$2.75	$2.88	$2.70	$2.70	$2.70	154,728
2017-07-18	$2.70	$2.80	$2.70	$2.80	$2.80	149,867
2017-07-17	$2.75	$2.75	$2.70	$2.75	$2.75	178,127
2017-07-14	$2.75	$2.80	$2.70	$2.75	$2.75	170,838
2017-07-13	$2.80	$2.80	$2.70	$2.80	$2.80	173,152
2017-07-12	$2.65	$2.85	$2.65	$2.85	$2.85	317,711
2017-07-11	$2.50	$2.70	$2.50	$2.65	$2.65	316,646
2017-07-10	$2.60	$2.65	$2.40	$2.50	$2.50	299,409
2017-07-07	$2.60	$2.60	$2.50	$2.55	$2.55	157,755
2017-07-06	$2.65	$2.65	$2.55	$2.60	$2.60	158,315
2017-07-05	$2.75	$2.78	$2.65	$2.65	$2.65	197,621
2017-07-03	$2.85	$2.85	$2.75	$2.75	$2.75	165,255
2017-06-30	$2.90	$2.90	$2.80	$2.85	$2.85	112,509
2017-06-29	$2.85	$2.90	$2.85	$2.85	$2.85	104,617
2017-06-28	$2.85	$2.90	$2.80	$2.85	$2.85	176,368
2017-06-27	$2.85	$2.85	$2.80	$2.85	$2.85	448,190
2017-06-26	$3.05	$3.05	$2.85	$2.85	$2.85	183,514
2017-06-23	$2.75	$3.00	$2.65	$2.95	$2.95	816,080
2017-06-22	$2.70	$2.80	$2.65	$2.70	$2.70	176,068
2017-06-21	$2.70	$2.70	$2.63	$2.65	$2.65	236,129
2017-06-20	$2.80	$2.85	$2.60	$2.70	$2.70	448,035
2017-06-19	$2.60	$2.75	$2.50	$2.75	$2.75	411,221
2017-06-16	$2.65	$2.65	$2.50	$2.55	$2.55	1,353,667
2017-06-15	$2.60	$2.70	$2.55	$2.70	$2.70	236,082
2017-06-14	$2.60	$2.75	$2.53	$2.60	$2.60	572,166
2017-06-13	$2.80	$2.80	$2.60	$2.60	$2.60	279,278
2017-06-12	$2.70	$2.80	$2.65	$2.75	$2.75	326,848
2017-06-09	$2.75	$2.83	$2.65	$2.70	$2.70	352,252
2017-06-08	$2.75	$2.85	$2.68	$2.80	$2.80	286,758
2017-06-07	$2.70	$2.75	$2.68	$2.75	$2.75	254,394
2017-06-06	$2.70	$2.75	$2.60	$2.70	$2.70	425,089
2017-06-05	$2.80	$2.95	$2.65	$2.70	$2.70	326,289
2017-06-02	$2.95	$3.00	$2.80	$2.80	$2.80	336,000
2017-06-01	$2.90	$3.00	$2.85	$2.95	$2.95	176,491
2017-05-31	$2.75	$2.95	$2.75	$2.85	$2.85	625,467
2017-05-30	$2.85	$2.85	$2.65	$2.70	$2.70	362,568
2017-05-26	$2.85	$2.90	$2.75	$2.80	$2.80	351,505
2017-05-25	$3.00	$3.05	$2.80	$2.80	$2.80	416,619
2017-05-24	$2.85	$3.05	$2.85	$3.00	$3.00	434,263
2017-05-23	$2.90	$2.95	$2.80	$2.85	$2.85	337,258
2017-05-22	$2.80	$2.90	$2.80	$2.90	$2.90	468,883
2017-05-19	$3.10	$3.15	$2.80	$2.80	$2.80	633,807
2017-05-18	$3.10	$3.15	$3.05	$3.10	$3.10	314,182
2017-05-17	$3.10	$3.15	$3.00	$3.10	$3.10	651,784
2017-05-16	$3.20	$3.25	$3.10	$3.10	$3.10	557,316
2017-05-15	$3.25	$3.30	$3.15	$3.20	$3.20	618,721
2017-05-12	$3.40	$3.45	$3.25	$3.30	$3.30	344,958
2017-05-11	$3.45	$3.50	$3.35	$3.35	$3.35	325,248
2017-05-10	$3.50	$3.60	$3.30	$3.40	$3.40	668,319
2017-05-09	$3.60	$3.65	$3.50	$3.55	$3.55	434,301
2017-05-08	$3.40	$3.60	$3.40	$3.60	$3.60	630,454
2017-05-05	$3.55	$3.55	$3.38	$3.45	$3.45	878,607
2017-05-04	$3.50	$3.55	$3.45	$3.50	$3.50	825,420
2017-05-03	$3.10	$3.70	$3.10	$3.50	$3.50	905,953
2017-05-02	$3.60	$3.65	$3.45	$3.45	$3.45	927,464
2017-05-01	$3.90	$3.90	$3.60	$3.60	$3.60	308,054
2017-04-28	$3.80	$3.95	$3.75	$3.85	$3.85	400,096
2017-04-27	$3.90	$3.95	$3.80	$3.80	$3.80	411,171
2017-04-26	$3.80	$3.90	$3.80	$3.85	$3.85	291,609
2017-04-25	$3.65	$3.85	$3.65	$3.80	$3.80	438,924
2017-04-24	$3.60	$3.70	$3.60	$3.70	$3.70	514,845
2017-04-21	$3.90	$3.93	$3.60	$3.60	$3.60	722,347
2017-04-20	$4.00	$4.03	$3.85	$3.90	$3.90	238,909
2017-04-19	$4.00	$4.05	$3.95	$4.00	$4.00	385,600
2017-04-18	$4.00	$4.05	$3.95	$4.00	$4.00	355,600
2017-04-17	$4.05	$4.10	$3.95	$4.00	$4.00	240,940
2017-04-13	$4.00	$4.10	$3.95	$4.10	$4.10	414,639
2017-04-12	$4.60	$4.60	$3.95	$3.95	$3.95	844,214
2017-04-11	$4.45	$4.70	$4.43	$4.70	$4.70	198,253
2017-04-10	$4.55	$4.65	$4.40	$4.40	$4.40	195,081
2017-04-07	$4.25	$4.65	$4.25	$4.50	$4.50	234,287
2017-04-06	$4.40	$4.45	$4.15	$4.25	$4.25	487,865
2017-04-05	$4.10	$4.58	$4.05	$4.40	$4.40	414,852
2017-04-04	$4.05	$4.10	$3.95	$4.05	$4.05	355,140
2017-04-03	$3.95	$4.20	$3.90	$4.05	$4.05	453,205
2017-03-31	$4.20	$4.20	$3.90	$3.95	$3.95	455,344
2017-03-30	$4.35	$4.45	$4.10	$4.15	$4.15	429,047
2017-03-29	$3.95	$4.35	$3.95	$4.30	$4.30	453,914
2017-03-28	$3.95	$4.05	$3.93	$3.95	$3.95	315,464
2017-03-27	$4.10	$4.35	$3.95	$3.99	$3.99	607,186
2017-03-24	$4.20	$4.30	$4.05	$4.25	$4.25	531,571
2017-03-23	$4.25	$4.35	$4.15	$4.15	$4.15	294,163
2017-03-22	$4.25	$4.35	$4.15	$4.25	$4.25	279,979
2017-03-21	$4.45	$4.50	$4.20	$4.30	$4.30	310,744
2017-03-20	$4.60	$4.70	$4.20	$4.45	$4.45	601,625
2017-03-17	$4.75	$4.75	$4.50	$4.55	$4.55	1,312,548
2017-03-16	$4.55	$4.75	$4.55	$4.65	$4.65	424,673
2017-03-15	$4.65	$4.70	$4.45	$4.50	$4.50	320,900
2017-03-14	$4.55	$4.65	$4.45	$4.65	$4.65	136,600
2017-03-13	$4.60	$4.65	$4.47	$4.55	$4.55	219,145
2017-03-10	$4.65	$4.75	$4.50	$4.60	$4.60	234,459
2017-03-09	$4.40	$4.65	$4.35	$4.60	$4.60	213,698
2017-03-08	$4.60	$4.60	$4.45	$4.45	$4.45	181,538
2017-03-07	$4.50	$4.75	$4.45	$4.60	$4.60	173,422
2017-03-06	$5.05	$5.10	$4.55	$4.60	$4.60	326,621
2017-03-03	$5.05	$5.20	$5.00	$5.10	$5.10	257,198
2017-03-02	$5.10	$5.10	$5.00	$5.05	$5.05	84,225
2017-03-01	$5.10	$5.20	$4.95	$5.10	$5.10	242,730
2017-02-28	$5.00	$5.03	$4.90	$4.95	$4.95	172,323
2017-02-27	$4.95	$5.05	$4.95	$5.00	$5.00	204,202
2017-02-24	$4.90	$5.05	$4.88	$4.95	$4.95	318,037
2017-02-23	$5.45	$5.45	$4.95	$5.00	$5.00	184,588
2017-02-22	$5.40	$5.45	$5.30	$5.45	$5.45	160,877
2017-02-21	$5.40	$5.45	$5.25	$5.40	$5.40	199,912
2017-02-17	$5.30	$5.45	$5.10	$5.40	$5.40	202,667
2017-02-16	$5.20	$5.30	$5.10	$5.20	$5.20	154,579
2017-02-15	$5.00	$5.20	$4.90	$5.20	$5.20	199,418
2017-02-14	$4.75	$5.15	$4.75	$5.05	$5.05	215,242
2017-02-13	$4.80	$4.90	$4.60	$4.75	$4.75	311,088
2017-02-10	$5.10	$5.20	$4.80	$4.85	$4.85	194,043
2017-02-09	$5.40	$5.45	$5.10	$5.20	$5.20	291,955
2017-02-08	$5.35	$5.35	$5.10	$5.35	$5.35	187,723
2017-02-07	$5.80	$5.90	$5.30	$5.35	$5.35	312,228
2017-02-06	$5.65	$5.65	$5.20	$5.40	$5.40	230,299
2017-02-03	$5.60	$5.70	$5.50	$5.65	$5.65	122,190
2017-02-02	$5.60	$5.65	$5.45	$5.50	$5.50	102,845
2017-02-01	$5.75	$5.85	$5.53	$5.60	$5.60	116,611
2017-01-31	$5.55	$5.75	$5.50	$5.70	$5.70	216,836
2017-01-30	$5.60	$5.60	$5.42	$5.55	$5.55	138,700
2017-01-27	$5.85	$6.05	$5.58	$5.65	$5.65	174,780
2017-01-26	$6.05	$6.05	$5.80	$5.90	$5.90	64,561
2017-01-25	$5.85	$6.10	$5.75	$6.00	$6.00	99,736
2017-01-24	$5.70	$5.85	$5.30	$5.75	$5.75	301,651
2017-01-23	$5.80	$5.90	$5.60	$5.70	$5.70	152,359
2017-01-20	$5.60	$5.90	$5.60	$5.75	$5.75	194,775
2017-01-19	$5.95	$5.95	$5.60	$5.60	$5.60	154,153
2017-01-18	$6.20	$6.20	$5.75	$5.90	$5.90	186,705
2017-01-17	$5.80	$6.30	$5.80	$6.15	$6.15	231,672
2017-01-13	$5.85	$5.98	$5.75	$5.85	$5.85	247,652
2017-01-12	$6.00	$6.05	$5.75	$5.85	$5.85	102,658
2017-01-11	$6.00	$6.03	$5.90	$6.00	$6.00	167,191
2017-01-10	$6.10	$6.20	$5.95	$6.00	$6.00	182,478
2017-01-09	$6.10	$6.15	$5.90	$6.05	$6.05	161,260
2017-01-06	$6.15	$6.18	$5.85	$6.00	$6.00	239,240
2017-01-05	$6.45	$6.45	$6.10	$6.15	$6.15	146,307
2017-01-04	$6.30	$6.50	$6.15	$6.45	$6.45	197,051
2017-01-03	$6.35	$6.35	$6.05	$6.25	$6.25	143,224
2016-12-30	$6.35	$6.35	$6.10	$6.25	$6.25	105,260
2016-12-29	$6.30	$6.40	$6.20	$6.40	$6.40	84,259
2016-12-28	$6.50	$6.50	$6.20	$6.30	$6.30	76,272
2016-12-27	$6.20	$6.45	$6.15	$6.45	$6.45	102,976
2016-12-23	$6.30	$6.40	$6.20	$6.25	$6.25	100,708
2016-12-22	$6.65	$6.70	$6.25	$6.30	$6.30	105,254
2016-12-21	$6.45	$6.75	$6.35	$6.65	$6.65	180,844
2016-12-20	$6.65	$6.65	$6.35	$6.40	$6.40	167,209
2016-12-19	$6.45	$6.75	$6.45	$6.55	$6.55	170,969
2016-12-16	$6.65	$6.75	$6.35	$6.50	$6.50	795,408
2016-12-15	$6.30	$6.70	$6.30	$6.70	$6.70	233,593
2016-12-14	$6.50	$6.55	$6.25	$6.35	$6.35	236,081
2016-12-13	$6.35	$6.80	$6.35	$6.50	$6.50	450,580
2016-12-12	$6.25	$6.40	$6.10	$6.30	$6.30	414,506
2016-12-09	$6.20	$6.43	$6.05	$6.25	$6.25	391,365
2016-12-08	$6.15	$6.35	$6.10	$6.20	$6.20	464,096
2016-12-07	$6.15	$6.35	$6.10	$6.10	$6.10	359,174
2016-12-06	$6.10	$6.30	$6.10	$6.15	$6.15	337,249
2016-12-05	$6.10	$6.23	$6.08	$6.20	$6.20	512,481
2016-12-02	$6.05	$6.15	$5.95	$6.00	$6.00	162,516
2016-12-01	$6.15	$6.35	$6.01	$6.05	$6.05	198,583
2016-11-30	$6.35	$6.40	$6.08	$6.10	$6.10	129,355
2016-11-29	$6.40	$6.40	$6.15	$6.25	$6.25	267,311
2016-11-28	$6.60	$6.60	$6.30	$6.35	$6.35	175,577
2016-11-25	$6.50	$6.60	$6.38	$6.60	$6.60	68,236
2016-11-23	$6.60	$6.68	$6.40	$6.45	$6.45	174,677
2016-11-22	$6.10	$6.55	$6.10	$6.55	$6.55	172,468
2016-11-21	$6.10	$6.35	$6.05	$6.15	$6.15	262,421
2016-11-18	$6.20	$6.25	$5.95	$6.05	$6.05	269,281
2016-11-17	$6.30	$6.43	$6.20	$6.20	$6.20	180,152
2016-11-16	$6.15	$6.30	$6.10	$6.25	$6.25	192,154
2016-11-15	$5.90	$6.20	$5.85	$6.15	$6.15	176,696
2016-11-14	$6.60	$6.65	$5.90	$5.95	$5.95	352,826
2016-11-11	$5.80	$6.65	$5.80	$6.50	$6.50	492,030
2016-11-10	$6.00	$6.10	$5.70	$5.75	$5.75	381,969
2016-11-09	$5.50	$6.00	$5.40	$5.95	$5.95	301,424
2016-11-08	$5.50	$5.60	$5.35	$5.60	$5.60	120,641
2016-11-07	$5.15	$5.55	$5.13	$5.50	$5.50	265,073
2016-11-04	$5.25	$5.48	$5.10	$5.15	$5.15	364,414
2016-11-03	$5.60	$5.65	$5.20	$5.25	$5.25	205,092
2016-11-02	$5.60	$5.85	$5.60	$5.65	$5.65	250,813
2016-11-01	$5.55	$5.80	$4.95	$5.70	$5.70	572,978
2016-10-31	$5.45	$5.70	$5.40	$5.70	$5.70	529,816
2016-10-28	$5.60	$5.66	$5.28	$5.35	$5.35	181,797
2016-10-27	$5.75	$5.78	$5.50	$5.65	$5.65	306,745
2016-10-26	$5.85	$6.00	$5.70	$5.75	$5.75	327,273
2016-10-25	$6.05	$6.10	$5.85	$5.85	$5.85	237,227
2016-10-24	$6.00	$6.15	$5.95	$6.05	$6.05	348,582
2016-10-21	$5.60	$6.05	$5.60	$6.00	$6.00	319,610
2016-10-20	$6.00	$6.00	$5.70	$5.79	$5.79	301,616
2016-10-19	$6.11	$6.30	$5.80	$6.00	$6.00	423,848
2016-10-18	$6.40	$6.50	$6.00	$6.15	$6.15	469,460
2016-10-17	$7.75	$7.75	$6.28	$6.35	$6.35	707,900
2016-10-14	$8.10	$8.10	$7.80	$7.85	$7.85	227,212
2016-10-13	$8.00	$8.35	$7.85	$8.00	$8.00	181,155
2016-10-12	$7.95	$8.15	$7.95	$8.00	$8.00	123,062
2016-10-11	$8.25	$8.30	$7.90	$7.95	$7.95	167,523
2016-10-10	$8.35	$8.40	$8.25	$8.30	$8.30	111,276
2016-10-07	$8.34	$8.43	$8.23	$8.23	$8.23	168,756
2016-10-06	$8.31	$8.33	$8.20	$8.32	$8.32	231,203
2016-10-05	$8.15	$8.41	$8.12	$8.35	$8.35	272,726
2016-10-04	$7.99	$8.11	$7.99	$8.10	$8.10	158,926
2016-10-03	$7.82	$7.97	$7.79	$7.97	$7.97	251,765
2016-09-30	$7.77	$7.91	$7.68	$7.89	$7.89	241,769
2016-09-29	$7.94	$7.94	$7.68	$7.70	$7.70	293,436
2016-09-28	$7.79	$7.95	$7.78	$7.91	$7.91	234,034
2016-09-27	$7.74	$7.80	$7.69	$7.78	$7.78	226,467
2016-09-26	$7.93	$7.97	$7.71	$7.72	$7.72	180,961
2016-09-23	$8.00	$8.08	$7.91	$8.02	$8.02	229,221
2016-09-22	$7.85	$8.10	$7.78	$8.09	$8.09	271,888
2016-09-21	$7.80	$8.10	$7.64	$7.77	$7.77	261,314
2016-09-20	$7.79	$7.79	$7.66	$7.70	$7.70	230,433
2016-09-19	$7.60	$7.76	$7.59	$7.70	$7.70	267,572
2016-09-16	$7.51	$7.67	$7.43	$7.63	$7.63	1,444,615
2016-09-15	$7.55	$7.61	$7.47	$7.50	$7.50	282,854
2016-09-14	$7.61	$7.70	$7.49	$7.50	$7.50	249,000
2016-09-13	$7.85	$7.88	$7.55	$7.58	$7.58	345,976
2016-09-12	$7.68	$7.92	$7.65	$7.91	$7.91	247,195
2016-09-09	$8.03	$8.05	$7.75	$7.76	$7.76	234,883
2016-09-08	$7.96	$8.07	$7.88	$8.06	$8.06	154,315
2016-09-07	$7.93	$8.10	$7.85	$7.94	$7.94	261,073
2016-09-06	$7.94	$8.06	$7.91	$7.98	$7.98	261,191
2016-09-02	$7.86	$8.05	$7.83	$8.00	$8.00	227,712
2016-09-01	$7.70	$7.82	$7.61	$7.81	$7.81	238,635
2016-08-31	$7.72	$7.79	$7.65	$7.74	$7.74	273,053
2016-08-30	$7.50	$7.71	$7.50	$7.68	$7.68	139,717
2016-08-29	$7.52	$7.59	$7.47	$7.51	$7.51	178,624
2016-08-26	$7.38	$7.59	$7.38	$7.54	$7.54	176,542
2016-08-25	$7.39	$7.47	$7.36	$7.41	$7.41	204,549
2016-08-24	$7.26	$7.42	$7.26	$7.40	$7.40	138,623
2016-08-23	$7.34	$7.44	$7.20	$7.24	$7.24	328,836
2016-08-22	$7.23	$7.36	$7.18	$7.28	$7.28	182,788
2016-08-19	$7.15	$7.31	$7.13	$7.28	$7.28	196,206
2016-08-18	$7.18	$7.27	$7.13	$7.17	$7.17	186,662
2016-08-17	$7.00	$7.20	$6.98	$7.20	$7.20	322,384
2016-08-16	$7.10	$7.11	$7.01	$7.03	$7.03	188,448
2016-08-15	$7.02	$7.12	$7.00	$7.09	$7.09	300,840
2016-08-12	$7.03	$7.07	$6.99	$7.06	$7.06	123,975
2016-08-11	$7.10	$7.11	$7.04	$7.08	$7.08	180,905
2016-08-10	$7.05	$7.12	$7.00	$7.10	$7.10	207,990
2016-08-09	$7.20	$7.20	$7.07	$7.09	$7.09	172,177
2016-08-08	$7.14	$7.24	$7.09	$7.20	$7.20	239,796
2016-08-05	$7.15	$7.25	$7.07	$7.19	$7.19	188,355
2016-08-04	$7.09	$7.20	$7.02	$7.07	$7.07	128,934
2016-08-03	$7.10	$7.16	$7.02	$7.10	$7.10	362,132
2016-08-02	$7.23	$7.32	$7.13	$7.14	$7.14	255,693
2016-08-01	$7.31	$7.34	$7.19	$7.26	$7.26	206,836
2016-07-29	$7.35	$7.42	$7.23	$7.29	$7.29	324,735
2016-07-28	$7.49	$7.62	$7.45	$7.54	$7.54	196,262
2016-07-27	$7.15	$7.74	$6.90	$7.57	$7.57	402,259
2016-07-26	$7.03	$7.20	$7.03	$7.19	$7.19	213,237
2016-07-25	$7.05	$7.11	$6.99	$6.99	$6.99	205,016
2016-07-22	$6.87	$7.11	$6.76	$7.06	$7.06	320,364
2016-07-21	$6.86	$7.03	$6.82	$6.83	$6.83	244,579
2016-07-20	$6.72	$6.91	$6.69	$6.84	$6.84	258,563
2016-07-19	$6.84	$6.85	$6.72	$6.72	$6.72	198,792
2016-07-18	$6.81	$6.87	$6.72	$6.82	$6.82	287,475
2016-07-15	$6.88	$6.88	$6.75	$6.78	$6.78	150,596
2016-07-14	$6.90	$6.92	$6.75	$6.81	$6.81	205,480
2016-07-13	$6.83	$6.91	$6.75	$6.80	$6.80	316,237
2016-07-12	$6.67	$6.80	$6.59	$6.77	$6.77	500,146
2016-07-11	$6.53	$6.61	$6.48	$6.58	$6.58	260,244
2016-07-08	$6.54	$6.60	$6.44	$6.53	$6.53	317,491
2016-07-07	$6.32	$6.62	$6.23	$6.42	$6.42	350,786
2016-07-06	$6.15	$6.30	$6.11	$6.21	$6.21	267,795
2016-07-05	$6.26	$6.41	$6.18	$6.18	$6.18	376,023
2016-07-01	$6.20	$6.27	$6.00	$6.26	$6.26	354,570
2016-06-30	$6.12	$6.26	$6.06	$6.23	$6.23	461,760
2016-06-29	$6.17	$6.25	$6.01	$6.09	$6.09	326,580
2016-06-28	$6.07	$6.21	$6.05	$6.14	$6.14	407,290
2016-06-27	$6.49	$6.50	$5.99	$6.04	$6.04	408,910
2016-06-24	$6.69	$6.71	$6.52	$6.53	$6.53	1,629,611
2016-06-23	$6.92	$7.05	$6.92	$6.98	$6.98	262,993
2016-06-22	$6.92	$7.05	$6.81	$6.83	$6.83	222,801
2016-06-21	$6.91	$6.94	$6.75	$6.87	$6.87	293,449
2016-06-20	$6.83	$6.99	$6.78	$6.87	$6.87	343,309
2016-06-17	$6.86	$6.90	$6.68	$6.71	$6.71	549,315
2016-06-16	$6.82	$6.86	$6.62	$6.84	$6.84	309,259
2016-06-15	$6.84	$7.05	$6.80	$6.89	$6.89	301,487
2016-06-14	$6.93	$7.03	$6.76	$6.81	$6.81	259,776
2016-06-13	$7.03	$7.11	$6.93	$6.95	$6.95	217,324
2016-06-10	$6.90	$7.18	$6.86	$7.01	$7.01	310,506
2016-06-09	$7.11	$7.17	$6.98	$6.98	$6.98	226,910
2016-06-08	$7.19	$7.23	$7.12	$7.16	$7.16	260,207
2016-06-07	$7.12	$7.24	$7.12	$7.16	$7.16	170,303
2016-06-06	$6.95	$7.25	$6.95	$7.20	$7.20	235,482
2016-06-03	$7.12	$7.14	$6.97	$7.00	$7.00	361,237
2016-06-02	$7.13	$7.19	$7.03	$7.11	$7.11	337,043
2016-06-01	$7.00	$7.16	$6.93	$7.13	$7.13	474,026
2016-05-31	$7.07	$7.12	$6.98	$7.05	$7.05	398,635
2016-05-27	$6.95	$7.16	$6.94	$7.06	$7.06	375,767
2016-05-26	$6.93	$6.97	$6.86	$6.92	$6.92	361,979
2016-05-25	$6.71	$6.97	$6.66	$6.91	$6.91	353,260
2016-05-24	$6.72	$6.86	$6.72	$6.75	$6.75	394,617
2016-05-23	$6.81	$6.94	$6.77	$6.78	$6.78	307,806
2016-05-20	$6.79	$6.93	$6.70	$6.80	$6.80	319,269
2016-05-19	$6.68	$6.82	$6.57	$6.77	$6.77	653,576
2016-05-18	$6.61	$6.79	$6.58	$6.75	$6.75	364,084
2016-05-17	$6.78	$6.81	$6.59	$6.61	$6.61	880,357
2016-05-16	$6.05	$6.84	$6.05	$6.77	$6.77	493,160
2016-05-13	$6.33	$6.39	$6.08	$6.10	$6.10	452,640
2016-05-12	$6.76	$6.82	$6.30	$6.39	$6.39	500,994
2016-05-11	$7.05	$7.14	$7.03	$7.07	$7.07	138,922
2016-05-10	$7.14	$7.20	$7.05	$7.09	$7.09	196,293
2016-05-09	$7.17	$7.24	$7.04	$7.11	$7.11	231,825
2016-05-06	$7.02	$7.20	$7.01	$7.20	$7.20	248,785
2016-05-05	$7.12	$7.12	$6.98	$7.03	$7.03	282,432
2016-05-04	$6.94	$7.14	$6.94	$7.08	$7.08	198,900
2016-05-03	$7.02	$7.05	$6.80	$6.99	$6.99	266,591
2016-05-02	$7.11	$7.15	$7.00	$7.10	$7.10	234,126
2016-04-29	$7.37	$7.40	$7.05	$7.11	$7.11	278,275
2016-04-28	$7.31	$7.45	$7.00	$7.39	$7.39	354,018
2016-04-27	$7.59	$7.99	$7.18	$7.40	$7.40	456,683
2016-04-26	$7.97	$8.18	$7.88	$8.16	$8.16	159,303
2016-04-25	$8.07	$8.16	$7.94	$7.97	$7.97	170,713
2016-04-22	$7.95	$8.12	$7.84	$8.12	$8.12	193,114
2016-04-21	$8.16	$8.22	$7.92	$7.96	$7.96	168,747
2016-04-20	$8.06	$8.24	$8.04	$8.20	$8.20	124,010
2016-04-19	$8.05	$8.13	$7.95	$8.05	$8.05	124,521
2016-04-18	$7.88	$8.10	$7.85	$8.05	$8.05	132,470
2016-04-15	$7.87	$7.97	$7.82	$7.89	$7.89	77,797
2016-04-14	$7.95	$7.96	$7.78	$7.90	$7.90	102,756
2016-04-13	$7.79	$8.00	$7.77	$7.93	$7.93	149,323
2016-04-12	$7.79	$7.83	$7.67	$7.73	$7.73	155,994
2016-04-11	$7.70	$7.83	$7.67	$7.77	$7.77	232,234
2016-04-08	$7.85	$7.87	$7.57	$7.64	$7.64	216,437
2016-04-07	$7.83	$7.95	$7.75	$7.78	$7.78	346,600
2016-04-06	$7.91	$8.01	$7.85	$7.91	$7.91	219,341
2016-04-05	$8.12	$8.21	$7.91	$7.92	$7.92	206,250
2016-04-04	$8.17	$8.31	$8.14	$8.14	$8.14	186,190
2016-04-01	$8.02	$8.19	$7.95	$8.15	$8.15	174,121
2016-03-31	$7.99	$8.17	$7.70	$8.07	$8.07	1,231,159
2016-03-30	$8.01	$8.06	$7.92	$8.02	$8.02	223,453
2016-03-29	$7.60	$8.03	$7.60	$8.01	$8.01	234,351
2016-03-28	$7.76	$7.84	$7.59	$7.63	$7.63	206,340
2016-03-24	$7.60	$7.80	$7.53	$7.76	$7.76	138,026
2016-03-23	$7.99	$7.99	$7.63	$7.65	$7.65	140,409
2016-03-22	$8.06	$8.13	$7.99	$7.99	$7.99	88,299
2016-03-21	$7.94	$8.18	$7.94	$8.12	$8.12	151,832
2016-03-18	$8.06	$8.18	$7.96	$7.97	$7.97	491,818
2016-03-17	$7.83	$8.05	$7.78	$8.02	$8.02	117,287
2016-03-16	$7.81	$7.92	$7.78	$7.86	$7.86	149,150
2016-03-15	$7.87	$7.95	$7.81	$7.85	$7.85	193,535
2016-03-14	$7.77	$7.98	$7.71	$7.94	$7.94	214,939
2016-03-11	$7.73	$7.89	$7.70	$7.80	$7.80	175,619
2016-03-10	$8.01	$8.09	$7.64	$7.68	$7.68	235,162
2016-03-09	$8.05	$8.13	$7.98	$8.01	$8.01	168,885
2016-03-08	$8.11	$8.18	$8.05	$8.05	$8.05	146,141
2016-03-07	$8.12	$8.27	$8.11	$8.19	$8.19	192,827
2016-03-04	$8.09	$8.24	$8.05	$8.20	$8.20	237,610
2016-03-03	$7.92	$8.14	$7.88	$8.09	$8.09	205,923
2016-03-02	$7.80	$8.00	$7.80	$7.94	$7.94	314,194
2016-03-01	$7.81	$7.94	$7.76	$7.84	$7.84	326,854
2016-02-29	$7.71	$7.89	$7.69	$7.78	$7.78	435,639
2016-02-26	$7.67	$7.78	$7.60	$7.72	$7.72	185,818
2016-02-25	$7.62	$7.69	$7.51	$7.65	$7.65	247,297
2016-02-24	$7.50	$7.62	$7.38	$7.62	$7.62	226,347
2016-02-23	$7.48	$7.63	$7.48	$7.57	$7.57	332,773
2016-02-22	$7.70	$7.71	$7.46	$7.48	$7.48	475,242
2016-02-19	$7.56	$7.84	$7.54	$7.71	$7.71	261,996
2016-02-18	$7.58	$7.68	$7.53	$7.56	$7.56	268,286
2016-02-17	$7.46	$7.60	$7.46	$7.53	$7.53	369,898
2016-02-16	$7.46	$7.54	$7.38	$7.51	$7.51	330,080
2016-02-12	$7.51	$7.53	$7.36	$7.38	$7.38	298,144
2016-02-11	$7.05	$7.51	$7.05	$7.44	$7.44	468,063
2016-02-10	$7.57	$7.62	$7.26	$7.28	$7.28	398,654
2016-02-09	$7.50	$7.65	$7.37	$7.49	$7.49	529,292
2016-02-08	$7.99	$7.99	$7.48	$7.78	$7.78	759,296
2016-02-05	$8.43	$8.43	$8.02	$8.08	$8.08	947,955
2016-02-04	$8.29	$8.57	$8.28	$8.49	$8.49	473,258
2016-02-03	$8.69	$9.24	$8.17	$8.52	$8.52	853,172
2016-02-02	$9.27	$9.31	$8.97	$8.98	$8.98	281,330
2016-02-01	$9.26	$9.43	$9.19	$9.37	$9.37	271,623
2016-01-29	$9.12	$9.39	$9.10	$9.31	$9.31	390,276
2016-01-28	$9.26	$9.40	$9.14	$9.17	$9.17	233,386
2016-01-27	$9.50	$9.60	$9.19	$9.19	$9.19	414,884
2016-01-26	$9.14	$9.64	$9.09	$9.55	$9.55	595,432
2016-01-25	$8.81	$9.15	$8.79	$9.14	$9.14	432,803
2016-01-22	$8.91	$9.01	$8.82	$8.87	$8.87	248,489
2016-01-21	$8.82	$8.92	$8.67	$8.76	$8.76	384,512
2016-01-20	$8.66	$8.92	$8.49	$8.80	$8.80	465,510
2016-01-19	$8.93	$9.03	$8.73	$8.83	$8.83	414,594
2016-01-15	$8.79	$9.03	$8.66	$8.85	$8.85	553,537
2016-01-14	$8.62	$9.18	$8.54	$9.10	$9.10	755,960
2016-01-13	$8.90	$9.02	$8.55	$8.60	$8.60	1,151,634
2016-01-12	$8.87	$8.95	$8.65	$8.87	$8.87	533,078
2016-01-11	$8.82	$8.90	$8.75	$8.80	$8.80	293,368
2016-01-08	$8.90	$8.92	$8.68	$8.78	$8.78	770,739
2016-01-07	$8.38	$8.84	$8.38	$8.78	$8.78	593,559
2016-01-06	$8.56	$8.98	$8.50	$8.55	$8.55	1,217,147
2016-01-05	$9.03	$9.05	$8.66	$8.66	$8.66	452,580
2016-01-04	$8.99	$9.02	$8.78	$9.00	$9.00	538,932
2015-12-31	$9.41	$9.47	$9.17	$9.17	$9.17	303,429
2015-12-30	$9.65	$9.75	$9.41	$9.42	$9.42	228,202
2015-12-29	$9.68	$9.79	$9.62	$9.67	$9.67	225,824
2015-12-28	$9.60	$9.73	$9.54	$9.63	$9.63	282,383
2015-12-24	$9.61	$9.80	$9.59	$9.68	$9.68	116,186
2015-12-23	$9.49	$9.69	$9.45	$9.64	$9.64	677,896
2015-12-22	$9.49	$9.49	$9.36	$9.41	$9.41	491,659
2015-12-21	$9.00	$9.45	$8.98	$9.43	$9.43	623,847
2015-12-18	$8.95	$9.29	$8.94	$8.97	$8.97	1,411,540
2015-12-17	$9.07	$9.11	$8.84	$8.91	$8.91	451,730
2015-12-16	$9.13	$9.16	$8.93	$9.04	$9.04	675,064
2015-12-15	$9.13	$9.22	$9.01	$9.07	$9.07	551,754
2015-12-14	$8.88	$9.07	$8.81	$9.05	$9.05	732,500
2015-12-11	$9.09	$9.17	$8.89	$8.91	$8.91	531,450
2015-12-10	$9.28	$9.43	$9.23	$9.25	$9.25	357,213
2015-12-09	$9.64	$9.75	$9.23	$9.25	$9.25	596,813
2015-12-08	$9.76	$9.94	$9.66	$9.77	$9.77	283,071
2015-12-07	$9.90	$9.99	$9.83	$9.86	$9.86	310,089
2015-12-04	$10.00	$10.05	$9.87	$9.96	$9.96	179,805
2015-12-03	$9.91	$10.11	$9.80	$9.99	$9.99	657,055
2015-12-02	$9.82	$10.48	$9.75	$9.89	$9.89	967,147
2015-12-01	$9.38	$9.63	$9.37	$9.59	$9.59	231,124
2015-11-30	$9.27	$9.41	$9.25	$9.32	$9.32	341,031
2015-11-27	$9.13	$9.40	$9.13	$9.28	$9.28	135,799
2015-11-25	$9.25	$9.37	$9.24	$9.32	$9.32	274,159
2015-11-24	$9.25	$9.38	$9.22	$9.25	$9.25	352,722
2015-11-23	$9.24	$9.36	$9.21	$9.28	$9.28	179,182
2015-11-20	$9.27	$9.53	$9.23	$9.29	$9.29	257,615
2015-11-19	$9.00	$9.28	$8.90	$9.27	$9.27	521,308
2015-11-18	$8.90	$9.03	$8.76	$8.98	$8.98	492,515
2015-11-17	$8.74	$8.91	$8.66	$8.80	$8.80	429,055
2015-11-16	$8.71	$8.79	$8.59	$8.72	$8.72	557,626
2015-11-13	$8.88	$9.14	$8.66	$8.69	$8.69	520,010
2015-11-12	$9.51	$9.58	$9.37	$9.40	$9.40	120,835
2015-11-11	$9.75	$9.79	$9.57	$9.60	$9.60	178,501
2015-11-10	$9.64	$9.80	$9.60	$9.71	$9.71	201,231
2015-11-09	$9.90	$9.90	$9.63	$9.63	$9.63	197,421
2015-11-06	$9.93	$10.18	$9.85	$9.93	$9.93	419,998
2015-11-05	$9.98	$10.08	$9.86	$9.99	$9.99	390,095
2015-11-04	$9.84	$10.00	$9.73	$9.98	$9.98	438,364
2015-11-03	$9.28	$9.83	$9.21	$9.80	$9.80	434,690
2015-11-02	$9.04	$9.38	$8.95	$9.33	$9.33	417,719
2015-10-30	$8.98	$9.28	$8.94	$9.05	$9.05	471,272
2015-10-29	$9.05	$9.30	$8.77	$8.99	$8.99	527,068
2015-10-28	$8.00	$9.11	$7.91	$9.00	$9.00	715,000
2015-10-27	$8.04	$8.06	$7.84	$7.91	$7.91	247,574
2015-10-26	$7.90	$8.03	$7.90	$8.03	$8.03	184,363
2015-10-23	$7.97	$8.12	$7.91	$7.97	$7.97	269,963
2015-10-22	$7.67	$8.00	$7.67	$7.89	$7.89	252,552
2015-10-21	$8.06	$8.06	$7.65	$7.66	$7.66	301,262
2015-10-20	$7.88	$8.06	$7.88	$8.06	$8.06	215,257
2015-10-19	$7.80	$7.89	$7.77	$7.86	$7.86	163,418
2015-10-16	$7.94	$7.99	$7.72	$7.86	$7.86	168,022
2015-10-15	$7.78	$7.94	$7.74	$7.91	$7.91	196,096
2015-10-14	$7.81	$7.91	$7.72	$7.74	$7.74	169,897
2015-10-13	$7.89	$7.94	$7.82	$7.82	$7.82	320,539
2015-10-12	$7.94	$7.97	$7.83	$7.91	$7.91	245,356
2015-10-09	$7.92	$8.07	$7.87	$7.97	$7.97	208,600
2015-10-08	$7.77	$7.99	$7.77	$7.90	$7.90	208,525
2015-10-07	$7.51	$7.87	$7.51	$7.79	$7.79	613,393
2015-10-06	$7.69	$7.81	$7.48	$7.49	$7.49	233,610
2015-10-05	$7.44	$7.72	$7.43	$7.71	$7.71	248,591
2015-10-02	$7.44	$7.52	$7.14	$7.38	$7.38	235,629
2015-10-01	$7.31	$7.53	$7.31	$7.51	$7.51	303,921
2015-09-30	$7.28	$7.37	$7.27	$7.31	$7.31	278,001
2015-09-29	$7.28	$7.36	$7.21	$7.25	$7.25	266,177
2015-09-28	$7.37	$7.48	$7.27	$7.28	$7.28	378,032
2015-09-25	$7.38	$7.48	$7.28	$7.40	$7.40	373,342
2015-09-24	$7.13	$7.34	$7.10	$7.34	$7.34	352,716
2015-09-23	$7.19	$7.23	$7.09	$7.16	$7.16	304,489
2015-09-22	$7.29	$7.40	$7.13	$7.14	$7.14	298,281
2015-09-21	$7.31	$7.40	$7.22	$7.35	$7.35	350,547
2015-09-18	$7.40	$7.48	$7.19	$7.20	$7.20	651,488
2015-09-17	$7.55	$7.59	$7.46	$7.48	$7.48	237,677
2015-09-16	$7.48	$7.56	$7.43	$7.52	$7.52	164,825
2015-09-15	$7.37	$7.52	$7.35	$7.45	$7.45	149,376
2015-09-14	$7.40	$7.47	$7.32	$7.37	$7.37	140,078
2015-09-11	$7.35	$7.40	$7.28	$7.39	$7.39	128,068
2015-09-10	$7.45	$7.51	$7.39	$7.42	$7.42	117,733
2015-09-09	$7.47	$7.61	$7.44	$7.47	$7.47	224,508
2015-09-08	$7.59	$7.66	$7.38	$7.40	$7.40	248,919

DHI Group Inc (DHX) News Headlines

Recent DHI Group Inc (DHX) News

Similar Companies to DHI Group Inc (DHX) in the Staffing & Employment Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Kforce Inc	KFRC	Staffing & Employment Services	Industrials	151,000
Automatic Data Processing Inc	ADP	Staffing & Employment Services	Industrials	60,000
Robert Half International Inc	RHI	Staffing & Employment Services	Industrials	53,000
Kelly Services Inc - Class A	KELYA	Staffing & Employment Services	Industrials	40,838
ManpowerGroup	MAN	Staffing & Employment Services	Industrials	40,000
51Job Inc	JOBS	Staffing & Employment Services	Industrials	33,700
ASGN Inc	ASGN	Staffing & Employment Services	Industrials	21,000
Cross Country Healthcares Inc	CCRN	Staffing & Employment Services	Industrials	16,000
Paychex Inc	PAYX	Staffing & Employment Services	Industrials	11,400
Insperity Inc	NSP	Staffing & Employment Services	Industrials	8,700

DHI Group Inc (DHX) Exchange: NYSE