D&L Industries Inc (DLNDY) Stock

Data as of May 3, 2024

$2.65 ($0.00) -0.19%

D&L Industries Inc - Daily Information

Click for more stock information on D&L Industries Inc.

Daily Information	Data
Date	May 3, 2024
Open	$2.65
Previous Close	$2.65
High	$2.65
Low	$2.65
Adjusted Open	$2.65
Previous Adjusted Close	$2.65
Adjusted High	$2.65
Adjusted Low	$2.65

About D&L Industries Inc (DLNDY)

D&L Industries Inc ADR

Invest in D&L Industries Inc (DLNDY)

Investing built for a better future.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for D&L Industries Inc (DLNDY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.65	$2.65	$2.65	$2.65	$2.65	291
2024-04-11	$2.65	$2.65	$2.65	$2.65	$2.65	800
2024-04-10	$2.69	$2.69	$2.69	$2.69	$2.69	1,388
2024-04-09	$2.59	$2.59	$2.59	$2.59	$2.59	0
2024-04-08	$2.66	$2.66	$2.59	$2.59	$2.59	15,300
2024-04-05	$2.67	$2.67	$2.67	$2.67	$2.67	288
2024-04-04	$2.62	$2.62	$2.62	$2.62	$2.62	124
2024-04-03	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-02	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-04-01	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-03-28	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-03-27	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-03-26	$2.62	$2.62	$2.62	$2.62	$2.62	0
2024-03-25	$2.75	$2.75	$2.75	$2.75	$2.75	125
2024-03-22	$2.75	$2.75	$2.75	$2.75	$2.75	0
2024-03-21	$2.75	$2.75	$2.75	$2.75	$2.75	0
2024-03-20	$2.75	$2.75	$2.75	$2.75	$2.75	0
2024-03-19	$2.75	$2.75	$2.75	$2.75	$2.75	125
2024-03-18	$2.76	$2.76	$2.76	$2.76	$2.76	1,016
2024-03-15	$2.79	$2.79	$2.79	$2.79	$2.79	140
2024-03-14	$2.97	$2.97	$2.97	$2.97	$2.97	404
2024-03-13	$2.99	$2.99	$2.99	$2.99	$2.99	500
2024-03-12	$2.99	$2.99	$2.99	$2.99	$2.99	0
2024-03-11	$2.99	$2.99	$2.99	$2.99	$2.99	500
2024-03-08	$2.99	$2.99	$2.99	$2.99	$2.99	0
2024-03-07	$2.99	$2.99	$2.99	$2.99	$2.99	0
2024-03-06	$2.99	$2.99	$2.99	$2.99	$2.99	632
2024-03-05	$2.97	$2.97	$2.90	$2.90	$2.90	989
2024-03-04	$3.00	$3.00	$2.94	$2.94	$2.94	718
2024-03-01	$3.09	$3.09	$3.09	$3.09	$3.09	0
2024-02-29	$2.98	$3.09	$2.90	$3.09	$3.09	3,842
2024-02-28	$3.06	$3.10	$3.06	$3.10	$3.10	427
2024-02-27	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-26	$3.00	$3.00	$2.90	$2.90	$2.90	2,633
2024-02-23	$2.95	$3.15	$2.95	$3.15	$3.15	1,402
2024-02-22	$3.08	$3.12	$2.94	$3.07	$3.07	1,575
2024-02-21	$3.16	$3.16	$3.16	$3.16	$3.16	18,500
2024-02-20	$3.01	$3.01	$3.01	$3.01	$3.01	3,209
2024-02-16	$3.01	$3.01	$3.01	$3.01	$3.01	2,809
2024-02-15	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-14	$2.90	$2.90	$2.90	$2.90	$2.90	5,994
2024-02-13	$2.71	$2.71	$2.71	$2.71	$2.71	0
2024-02-12	$2.75	$2.75	$2.71	$2.71	$2.71	609
2024-02-09	$2.94	$2.94	$2.94	$2.94	$2.94	1,200
2024-02-08	$2.92	$2.92	$2.92	$2.92	$2.92	0
2024-02-07	$2.92	$2.92	$2.92	$2.92	$2.92	1
2024-02-06	$2.92	$2.92	$2.80	$2.92	$2.92	1,263
2024-02-05	$2.83	$2.83	$2.83	$2.83	$2.83	8,450
2024-02-02	$2.87	$2.87	$2.84	$2.84	$2.84	1,657
2024-02-01	$2.77	$2.84	$2.66	$2.84	$2.84	2,279
2024-01-31	$2.83	$2.83	$2.83	$2.83	$2.83	0
2024-01-30	$2.83	$2.83	$2.83	$2.83	$2.83	3,134
2024-01-29	$2.76	$2.76	$2.76	$2.76	$2.76	768
2024-01-26	$2.77	$2.77	$2.76	$2.76	$2.76	780
2024-01-25	$2.85	$2.85	$2.85	$2.85	$2.85	435
2024-01-24	$2.86	$2.86	$2.82	$2.82	$2.82	294
2024-01-23	$2.96	$3.04	$2.96	$3.04	$3.04	49,427
2024-01-22	$2.74	$2.99	$2.74	$2.99	$2.99	19,256
2024-01-19	$2.86	$2.86	$2.86	$2.86	$2.86	622
2024-01-18	$2.90	$2.90	$2.87	$2.87	$2.87	2,322
2024-01-17	$2.79	$2.79	$2.79	$2.79	$2.79	1,234
2024-01-16	$2.77	$2.85	$2.76	$2.76	$2.76	11,313
2024-01-12	$2.84	$2.93	$2.74	$2.93	$2.93	12,388
2024-01-11	$2.85	$2.85	$2.85	$2.85	$2.85	0
2024-01-10	$2.76	$2.85	$2.72	$2.85	$2.85	1,244
2024-01-09	$2.95	$2.95	$2.95	$2.95	$2.95	0
2024-01-08	$2.99	$2.99	$2.88	$2.95	$2.95	5,277
2024-01-05	$2.70	$2.70	$2.70	$2.70	$2.70	0
2024-01-04	$2.70	$2.70	$2.70	$2.70	$2.70	265
2024-01-03	$2.83	$2.83	$2.83	$2.83	$2.83	0
2024-01-02	$2.79	$2.88	$2.79	$2.83	$2.83	7,604
2023-12-29	$2.90	$2.90	$2.90	$2.90	$2.90	0
2023-12-28	$2.74	$2.90	$2.74	$2.90	$2.90	4,417
2023-12-27	$2.57	$2.57	$2.57	$2.57	$2.57	2,591
2023-12-26	$2.75	$2.75	$2.74	$2.74	$2.74	1,776
2023-12-22	$2.75	$2.75	$2.75	$2.75	$2.75	2,428
2023-12-21	$2.62	$2.65	$2.58	$2.65	$2.65	34,143
2023-12-20	$2.64	$2.70	$2.57	$2.64	$2.64	18,728
2023-12-19	$2.61	$2.65	$2.56	$2.65	$2.65	3,230
2023-12-18	$2.60	$2.60	$2.56	$2.59	$2.59	1,408
2023-12-15	$2.59	$2.61	$2.59	$2.61	$2.61	3,894
2023-12-14	$2.59	$2.60	$2.59	$2.60	$2.60	10,066
2023-12-13	$2.60	$2.61	$2.52	$2.52	$2.52	8,000
2023-12-12	$2.68	$2.68	$2.59	$2.59	$2.59	14,258
2023-12-11	$2.76	$2.76	$2.76	$2.76	$2.76	975
2023-12-08	$2.82	$2.82	$2.82	$2.82	$2.82	233
2023-12-07	$2.82	$2.82	$2.73	$2.82	$2.82	10,236
2023-12-06	$2.69	$2.82	$2.62	$2.62	$2.62	26,137
2023-12-05	$2.71	$2.71	$2.71	$2.71	$2.71	174
2023-12-04	$2.70	$2.70	$2.69	$2.69	$2.69	2,550
2023-12-01	$2.69	$2.78	$2.60	$2.60	$2.60	1,626
2023-11-30	$2.70	$2.70	$2.70	$2.70	$2.70	7,272
2023-11-29	$2.70	$2.77	$2.54	$2.69	$2.69	4,193
2023-11-28	$2.67	$2.67	$2.56	$2.56	$2.56	1,672
2023-11-27	$2.70	$2.70	$2.60	$2.60	$2.60	7,246
2023-11-24	$2.81	$2.81	$2.81	$2.81	$2.81	0
2023-11-22	$2.81	$2.81	$2.81	$2.81	$2.81	16,433
2023-11-21	$2.70	$2.70	$2.65	$2.70	$2.70	6,860
2023-11-20	$2.67	$2.77	$2.67	$2.70	$2.70	15,473
2023-11-17	$2.62	$2.62	$2.62	$2.62	$2.62	0
2023-11-16	$2.62	$2.62	$2.62	$2.62	$2.62	1,430
2023-11-15	$2.52	$2.64	$2.52	$2.64	$2.64	4,601
2023-11-14	$2.67	$2.67	$2.67	$2.67	$2.67	3,236
2023-11-13	$2.62	$2.62	$2.62	$2.62	$2.62	1
2023-11-10	$2.81	$2.81	$2.62	$2.62	$2.62	2,659
2023-11-09	$2.71	$2.71	$2.63	$2.63	$2.63	1,720
2023-11-08	$2.71	$2.73	$2.71	$2.73	$2.73	2,393
2023-11-07	$2.76	$2.76	$2.76	$2.76	$2.76	431
2023-11-06	$2.73	$2.73	$2.73	$2.73	$2.73	0
2023-11-03	$2.73	$2.73	$2.73	$2.73	$2.73	1,359
2023-11-02	$2.71	$2.71	$2.71	$2.71	$2.71	4
2023-11-01	$2.71	$2.71	$2.71	$2.71	$2.71	0
2023-10-31	$2.74	$2.74	$2.71	$2.71	$2.71	3,027
2023-10-30	$2.69	$2.69	$2.69	$2.69	$2.69	0
2023-10-27	$2.69	$2.69	$2.69	$2.69	$2.69	800
2023-10-26	$2.62	$2.62	$2.62	$2.62	$2.62	1,998
2023-10-25	$2.77	$2.77	$2.77	$2.77	$2.77	50
2023-10-24	$2.78	$2.78	$2.72	$2.77	$2.77	3,360
2023-10-23	$2.66	$2.71	$2.63	$2.71	$2.71	1,867
2023-10-20	$2.73	$2.73	$2.68	$2.68	$2.68	23,500
2023-10-19	$2.74	$2.74	$2.69	$2.69	$2.69	1,649
2023-10-18	$2.67	$2.67	$2.67	$2.67	$2.67	0
2023-10-17	$2.67	$2.67	$2.67	$2.67	$2.67	0
2023-10-16	$2.67	$2.67	$2.67	$2.67	$2.67	1,314
2023-10-13	$2.69	$2.73	$2.68	$2.73	$2.73	1,674
2023-10-12	$2.75	$2.75	$2.75	$2.75	$2.75	1,540
2023-10-11	$2.82	$2.82	$2.82	$2.82	$2.82	3,975
2023-10-10	$2.75	$2.75	$2.68	$2.68	$2.68	835
2023-10-09	$2.71	$2.80	$2.65	$2.80	$2.80	2,040
2023-10-06	$2.71	$2.71	$2.71	$2.71	$2.71	380
2023-10-05	$2.64	$2.64	$2.64	$2.64	$2.64	0
2023-10-04	$2.68	$2.68	$2.64	$2.64	$2.64	1,582
2023-10-03	$2.64	$2.64	$2.64	$2.64	$2.64	0
2023-10-02	$2.64	$2.64	$2.64	$2.64	$2.64	0
2023-09-29	$2.64	$2.64	$2.64	$2.64	$2.64	2,346
2023-09-28	$2.67	$2.67	$2.67	$2.67	$2.67	3,669
2023-09-27	$2.69	$2.70	$2.64	$2.64	$2.64	17,504
2023-09-26	$2.62	$2.62	$2.62	$2.62	$2.62	0
2023-09-25	$2.69	$2.69	$2.62	$2.62	$2.62	4,583
2023-09-22	$2.70	$2.70	$2.62	$2.69	$2.69	13,924
2023-09-21	$2.71	$2.72	$2.62	$2.62	$2.62	2,257
2023-09-20	$2.69	$2.69	$2.63	$2.63	$2.63	3,183
2023-09-19	$2.73	$2.73	$2.73	$2.73	$2.73	48
2023-09-18	$2.73	$2.73	$2.73	$2.73	$2.73	428
2023-09-15	$2.70	$2.70	$2.70	$2.70	$2.70	1,580
2023-09-14	$2.86	$2.86	$2.86	$2.86	$2.86	0
2023-09-13	$2.87	$2.87	$2.86	$2.86	$2.86	1,202
2023-09-12	$2.80	$2.80	$2.80	$2.80	$2.80	1
2023-09-11	$2.80	$2.80	$2.80	$2.80	$2.80	190
2023-09-08	$2.92	$2.92	$2.92	$2.92	$2.92	0
2023-09-07	$2.87	$2.92	$2.87	$2.92	$2.92	1,936
2023-09-06	$2.92	$2.92	$2.92	$2.92	$2.92	0
2023-09-05	$2.92	$2.92	$2.92	$2.92	$2.92	0
2023-09-01	$2.92	$2.92	$2.92	$2.92	$2.92	477
2023-08-31	$2.80	$2.80	$2.80	$2.80	$2.80	0
2023-08-30	$2.81	$2.90	$2.80	$2.80	$2.80	5,155
2023-08-29	$2.87	$2.87	$2.87	$2.87	$2.87	1,268
2023-08-28	$2.80	$2.80	$2.80	$2.80	$2.80	0
2023-08-25	$2.80	$2.80	$2.80	$2.80	$2.80	0
2023-08-24	$2.80	$2.80	$2.80	$2.80	$2.80	0
2023-08-23	$2.92	$2.92	$2.80	$2.80	$2.80	4,723
2023-08-22	$2.84	$2.84	$2.84	$2.84	$2.84	102
2023-08-21	$2.96	$2.96	$2.92	$2.92	$2.92	614
2023-08-18	$2.96	$3.00	$2.96	$3.00	$3.00	1,586
2023-08-17	$2.93	$2.93	$2.93	$2.93	$2.93	365
2023-08-16	$2.93	$2.93	$2.93	$2.93	$2.93	0
2023-08-15	$2.93	$2.93	$2.89	$2.93	$2.93	2,573
2023-08-14	$2.92	$2.96	$2.92	$2.96	$2.96	4,000
2023-08-11	$2.96	$2.96	$2.96	$2.96	$2.96	641
2023-08-10	$3.02	$3.02	$3.02	$3.02	$3.02	1,172
2023-08-09	$2.98	$2.98	$2.98	$2.98	$2.98	63
2023-08-08	$2.98	$2.98	$2.98	$2.98	$2.98	2,714
2023-08-07	$3.07	$3.07	$3.07	$3.07	$3.07	1,303
2023-08-04	$3.10	$3.10	$3.10	$3.10	$3.10	0
2023-08-03	$3.10	$3.10	$3.10	$3.10	$3.10	2,355
2023-08-02	$3.18	$3.18	$3.18	$3.18	$3.18	43
2023-08-01	$3.11	$3.18	$3.11	$3.18	$3.18	947
2023-07-31	$3.20	$3.20	$3.12	$3.12	$3.12	2,459
2023-07-28	$3.08	$3.18	$3.08	$3.08	$3.08	2,480
2023-07-27	$3.06	$3.18	$3.06	$3.18	$3.18	1,174
2023-07-26	$3.16	$3.16	$3.12	$3.12	$3.12	489
2023-07-25	$3.16	$3.16	$3.16	$3.16	$3.16	0
2023-07-24	$3.24	$3.24	$3.16	$3.16	$3.16	1,431
2023-07-21	$3.23	$3.23	$3.23	$3.23	$3.23	1,289
2023-07-20	$3.22	$3.28	$3.22	$3.22	$3.22	1,293
2023-07-19	$3.21	$3.24	$3.21	$3.24	$3.24	3,730
2023-07-18	$3.20	$3.26	$3.20	$3.26	$3.26	395
2023-07-17	$3.22	$3.22	$3.22	$3.22	$3.22	9
2023-07-14	$3.25	$3.25	$3.22	$3.22	$3.22	3,794
2023-07-13	$3.12	$3.24	$3.12	$3.12	$3.12	2,474
2023-07-12	$3.15	$3.19	$3.15	$3.19	$3.19	1,732
2023-07-11	$3.13	$3.13	$3.13	$3.13	$3.13	100
2023-07-10	$3.12	$3.12	$3.12	$3.12	$3.12	1
2023-07-07	$3.12	$3.12	$3.01	$3.12	$3.12	3,498
2023-07-06	$3.13	$3.13	$3.05	$3.05	$3.05	2,700
2023-07-05	$3.13	$3.13	$3.13	$3.13	$3.13	75
2023-07-03	$3.13	$3.13	$3.13	$3.13	$3.13	1,160
2023-06-30	$3.24	$3.24	$3.07	$3.07	$3.07	25,025
2023-06-29	$3.11	$3.18	$3.06	$3.18	$3.18	2,496
2023-06-28	$3.16	$3.16	$3.08	$3.08	$3.08	10,510
2023-06-27	$3.22	$3.22	$3.22	$3.22	$3.22	881
2023-06-26	$3.12	$3.12	$3.12	$3.12	$3.12	566
2023-06-23	$3.11	$3.11	$3.07	$3.07	$3.07	3,782
2023-06-22	$3.07	$3.14	$3.07	$3.08	$3.08	1,571
2023-06-21	$3.10	$3.10	$3.05	$3.05	$3.05	1,636
2023-06-20	$2.97	$3.04	$2.97	$3.04	$3.04	3,800
2023-06-16	$3.10	$3.10	$3.10	$3.10	$3.10	3,105
2023-06-15	$2.86	$2.87	$2.86	$2.86	$2.86	1,614
2023-06-14	$3.11	$3.11	$3.11	$3.11	$2.97	108
2023-06-13	$3.14	$3.14	$3.05	$3.12	$2.98	3,614
2023-06-12	$3.08	$3.11	$3.08	$3.11	$2.97	608
2023-06-09	$3.16	$3.17	$3.11	$3.11	$2.97	2,804
2023-06-08	$3.13	$3.18	$3.07	$3.11	$2.97	4,615
2023-06-07	$3.07	$3.07	$3.07	$3.07	$2.93	0
2023-06-06	$3.07	$3.07	$3.07	$3.07	$2.93	1,509
2023-06-05	$3.12	$3.12	$3.12	$3.12	$2.98	6,592
2023-06-02	$3.00	$3.06	$3.00	$3.06	$2.92	6,218
2023-06-01	$3.03	$3.03	$2.96	$3.01	$2.87	1,810
2023-05-31	$3.08	$3.08	$3.03	$3.07	$2.93	1,442
2023-05-30	$3.27	$3.27	$3.27	$3.27	$3.12	67
2023-05-26	$3.27	$3.27	$3.27	$3.27	$3.12	0
2023-05-25	$3.27	$3.27	$3.27	$3.27	$3.12	267
2023-05-24	$3.29	$3.29	$3.23	$3.28	$3.13	4,702
2023-05-23	$3.39	$3.39	$3.39	$3.39	$3.23	8
2023-05-22	$3.39	$3.39	$3.39	$3.39	$3.23	26
2023-05-19	$3.39	$3.39	$3.39	$3.39	$3.23	717
2023-05-18	$3.40	$3.40	$3.32	$3.36	$3.21	1,578
2023-05-17	$3.38	$3.38	$3.38	$3.38	$3.23	255
2023-05-16	$3.36	$3.36	$3.36	$3.36	$3.21	108
2023-05-15	$3.36	$3.36	$3.36	$3.36	$3.21	627
2023-05-12	$3.40	$3.40	$3.31	$3.31	$3.31	2,011
2023-05-11	$3.42	$3.42	$3.37	$3.42	$3.42	1,449
2023-05-10	$3.42	$3.42	$3.42	$3.42	$3.42	241
2023-05-09	$3.26	$3.33	$3.26	$3.33	$3.33	1,168
2023-05-08	$3.49	$3.49	$3.49	$3.49	$3.49	320
2023-05-05	$3.66	$3.66	$3.66	$3.66	$3.66	37
2023-05-04	$3.61	$3.66	$3.61	$3.66	$3.66	658
2023-05-03	$3.67	$3.67	$3.67	$3.67	$3.67	235
2023-05-02	$3.60	$3.63	$3.60	$3.63	$3.63	5,321
2023-05-01	$3.57	$3.68	$3.57	$3.62	$3.62	3,815
2023-04-28	$3.46	$3.46	$3.46	$3.46	$3.46	0
2023-04-27	$3.48	$3.50	$3.46	$3.46	$3.46	3,302
2023-04-26	$3.51	$3.51	$3.51	$3.51	$3.51	1,215
2023-04-25	$3.45	$3.45	$3.45	$3.45	$3.45	2,131
2023-04-24	$3.51	$3.51	$3.51	$3.51	$3.51	800
2023-04-21	$3.44	$3.44	$3.44	$3.44	$3.44	2,593
2023-04-20	$3.37	$3.45	$3.35	$3.35	$3.35	2,615
2023-04-19	$3.46	$3.46	$3.38	$3.45	$3.45	3,705
2023-04-18	$3.45	$3.45	$3.41	$3.42	$3.42	996
2023-04-17	$3.44	$3.44	$3.40	$3.41	$3.41	4,055
2023-04-14	$3.51	$3.58	$3.45	$3.45	$3.45	910
2023-04-13	$3.57	$3.57	$3.57	$3.57	$3.57	4
2023-04-12	$3.57	$3.57	$3.57	$3.57	$3.57	0
2023-04-11	$3.57	$3.57	$3.57	$3.57	$3.57	5
2023-04-10	$3.57	$3.57	$3.57	$3.57	$3.57	0
2023-04-06	$3.57	$3.57	$3.57	$3.57	$3.57	0
2023-04-05	$3.57	$3.57	$3.57	$3.57	$3.57	455
2023-04-04	$3.66	$3.70	$3.66	$3.70	$3.70	278
2023-04-03	$3.63	$3.64	$3.63	$3.64	$3.64	1,293
2023-03-31	$3.63	$3.63	$3.58	$3.58	$3.58	1,612
2023-03-30	$3.59	$3.59	$3.53	$3.59	$3.59	4,649
2023-03-29	$3.49	$3.49	$3.49	$3.49	$3.49	783
2023-03-28	$3.40	$3.47	$3.40	$3.47	$3.47	2,301
2023-03-27	$3.45	$3.46	$3.42	$3.42	$3.42	3,820
2023-03-24	$3.46	$3.46	$3.42	$3.42	$3.42	1,494
2023-03-23	$3.45	$3.45	$3.45	$3.45	$3.45	106
2023-03-22	$3.42	$3.45	$3.40	$3.45	$3.45	2,542
2023-03-21	$3.46	$3.46	$3.46	$3.46	$3.46	1,159
2023-03-20	$3.37	$3.43	$3.36	$3.36	$3.36	1,699
2023-03-17	$3.34	$3.34	$3.34	$3.34	$3.34	2,399
2023-03-16	$3.41	$3.41	$3.35	$3.35	$3.35	863
2023-03-15	$3.44	$3.44	$3.38	$3.38	$3.38	2,996
2023-03-14	$3.35	$3.36	$3.34	$3.34	$3.34	3,871
2023-03-13	$3.42	$3.42	$3.34	$3.34	$3.34	5,194
2023-03-10	$3.43	$3.47	$3.43	$3.47	$3.47	1,908
2023-03-09	$3.50	$3.50	$3.43	$3.43	$3.43	330
2023-03-08	$3.47	$3.47	$3.47	$3.47	$3.47	115
2023-03-07	$3.52	$3.56	$3.52	$3.56	$3.56	1,047
2023-03-06	$3.43	$3.43	$3.43	$3.43	$3.43	0
2023-03-03	$3.54	$3.54	$3.43	$3.43	$3.43	1,367
2023-03-02	$3.50	$3.50	$3.50	$3.50	$3.50	1,465
2023-03-01	$3.43	$3.43	$3.43	$3.43	$3.43	0
2023-02-28	$3.50	$3.50	$3.43	$3.43	$3.43	8,614
2023-02-27	$3.52	$3.52	$3.52	$3.52	$3.52	38
2023-02-24	$3.63	$3.63	$3.52	$3.52	$3.52	1,694
2023-02-23	$3.54	$3.54	$3.54	$3.54	$3.54	4
2023-02-22	$3.54	$3.54	$3.54	$3.54	$3.54	152
2023-02-21	$3.69	$3.69	$3.64	$3.64	$3.64	1,356
2023-02-17	$3.80	$3.80	$3.80	$3.80	$3.80	0
2023-02-16	$3.80	$3.80	$3.80	$3.80	$3.80	784
2023-02-15	$3.69	$3.69	$3.66	$3.66	$3.66	1,446
2023-02-14	$3.84	$3.84	$3.84	$3.84	$3.84	29
2023-02-13	$3.82	$3.84	$3.82	$3.84	$3.84	1,904
2023-02-10	$3.86	$3.86	$3.86	$3.86	$3.86	1,429
2023-02-09	$3.75	$3.75	$3.75	$3.75	$3.75	991
2023-02-08	$3.97	$3.97	$3.84	$3.84	$3.84	2,540
2023-02-07	$3.74	$3.83	$3.65	$3.83	$3.83	3,197
2023-02-06	$3.79	$3.79	$3.76	$3.76	$3.76	3,639
2023-02-03	$3.79	$3.79	$3.79	$3.79	$3.79	107
2023-02-02	$3.70	$3.70	$3.70	$3.70	$3.70	72
2023-02-01	$3.82	$3.82	$3.70	$3.70	$3.70	12,999
2023-01-31	$3.69	$3.69	$3.69	$3.69	$3.69	42
2023-01-30	$3.69	$3.69	$3.69	$3.69	$3.69	553
2023-01-27	$3.68	$3.71	$3.67	$3.71	$3.71	2,524
2023-01-26	$3.71	$3.71	$3.66	$3.67	$3.67	2,117
2023-01-25	$3.71	$3.74	$3.70	$3.74	$3.74	2,476
2023-01-24	$3.58	$3.75	$3.58	$3.68	$3.68	17,585
2023-01-23	$3.76	$3.76	$3.62	$3.62	$3.62	6,096
2023-01-20	$3.70	$3.72	$3.64	$3.65	$3.65	16,301
2023-01-19	$3.59	$3.62	$3.55	$3.55	$3.55	7,509
2023-01-18	$3.65	$3.65	$3.64	$3.64	$3.64	4,726
2023-01-17	$3.62	$3.67	$3.62	$3.62	$3.62	8,775
2023-01-13	$3.68	$3.68	$3.65	$3.65	$3.65	5,644
2023-01-12	$3.61	$3.61	$3.54	$3.54	$3.54	6,272
2023-01-11	$3.71	$3.71	$3.55	$3.56	$3.56	3,969
2023-01-10	$3.54	$3.61	$3.54	$3.61	$3.61	2,115
2023-01-09	$3.60	$3.71	$3.44	$3.44	$3.44	21,133
2023-01-06	$3.47	$3.47	$3.47	$3.47	$3.47	5,336
2023-01-05	$3.48	$3.54	$3.41	$3.54	$3.54	783
2023-01-04	$3.65	$3.65	$3.65	$3.65	$3.65	76
2023-01-03	$3.54	$3.65	$3.54	$3.65	$3.65	2,930
2022-12-30	$3.33	$3.59	$3.33	$3.59	$3.59	4,966
2022-12-29	$3.31	$3.31	$3.31	$3.31	$3.31	12,835
2022-12-28	$3.35	$3.35	$3.35	$3.35	$3.35	470
2022-12-27	$3.42	$3.52	$3.30	$3.44	$3.44	12,656
2022-12-23	$3.47	$3.47	$3.32	$3.39	$3.39	14,256
2022-12-22	$3.43	$3.48	$3.43	$3.48	$3.48	1,727
2022-12-21	$3.39	$3.61	$3.37	$3.42	$3.42	29,191
2022-12-20	$3.23	$3.23	$3.23	$3.23	$3.23	20
2022-12-19	$3.23	$3.23	$3.23	$3.23	$3.23	2,812
2022-12-16	$3.37	$3.37	$3.37	$3.37	$3.37	123
2022-12-15	$3.37	$3.48	$3.36	$3.36	$3.36	8,572
2022-12-14	$3.49	$3.49	$3.49	$3.49	$3.49	169
2022-12-13	$3.49	$3.49	$3.38	$3.40	$3.40	2,293
2022-12-12	$3.40	$3.55	$3.40	$3.52	$3.52	21,614
2022-12-09	$3.42	$3.42	$3.28	$3.32	$3.32	13,301
2022-12-08	$3.41	$3.41	$3.29	$3.29	$3.29	2,738
2022-12-07	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-12-06	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-12-05	$3.29	$3.32	$3.29	$3.32	$3.32	1,075
2022-12-02	$3.43	$3.44	$3.35	$3.44	$3.44	2,840
2022-12-01	$3.27	$3.27	$3.27	$3.27	$3.27	1,314
2022-11-30	$3.22	$3.22	$3.22	$3.22	$3.22	305
2022-11-29	$3.21	$3.31	$3.19	$3.19	$3.19	2,039
2022-11-28	$3.31	$3.31	$3.31	$3.31	$3.31	64
2022-11-25	$3.40	$3.52	$3.31	$3.31	$3.31	4,006
2022-11-23	$3.19	$3.38	$3.19	$3.29	$3.29	22,007
2022-11-22	$3.16	$3.16	$3.12	$3.12	$3.12	997
2022-11-21	$3.23	$3.23	$3.23	$3.23	$3.23	131
2022-11-18	$3.25	$3.25	$3.25	$3.25	$3.25	313
2022-11-17	$3.13	$3.13	$3.13	$3.13	$3.13	6
2022-11-16	$3.13	$3.13	$3.13	$3.13	$3.13	172
2022-11-15	$3.15	$3.15	$3.09	$3.09	$3.09	2,084
2022-11-14	$3.11	$3.11	$3.04	$3.04	$3.04	5,826
2022-11-11	$3.10	$3.10	$3.04	$3.04	$3.04	16,703
2022-11-10	$2.97	$3.05	$2.97	$3.05	$3.05	2,541
2022-11-09	$3.15	$3.15	$3.15	$3.15	$3.15	1
2022-11-08	$3.15	$3.15	$3.15	$3.15	$3.15	1,205
2022-11-07	$3.08	$3.10	$3.05	$3.10	$3.10	6,346
2022-11-04	$3.02	$3.02	$3.02	$3.02	$3.02	1,330
2022-11-03	$3.09	$3.10	$3.07	$3.07	$3.07	11,843
2022-11-02	$3.12	$3.12	$3.09	$3.11	$3.11	1,430
2022-11-01	$3.20	$3.20	$3.12	$3.19	$3.19	4,953
2022-10-31	$3.25	$3.26	$3.07	$3.07	$3.07	823
2022-10-28	$3.11	$3.11	$3.11	$3.11	$3.11	7,195
2022-10-27	$3.02	$3.02	$3.02	$3.02	$3.02	1,177
2022-10-26	$2.89	$2.95	$2.89	$2.95	$2.95	2,387
2022-10-25	$2.80	$2.80	$2.80	$2.80	$2.80	7
2022-10-24	$2.92	$2.92	$2.80	$2.80	$2.80	3,589
2022-10-21	$2.75	$2.85	$2.75	$2.85	$2.85	2,640
2022-10-20	$2.72	$3.00	$2.72	$2.86	$2.86	2,236
2022-10-19	$2.86	$2.86	$2.82	$2.82	$2.82	424
2022-10-18	$3.08	$3.08	$2.82	$2.82	$2.82	2,243
2022-10-17	$2.81	$2.92	$2.81	$2.82	$2.82	4,722
2022-10-14	$3.03	$3.03	$2.83	$2.83	$2.83	3,055
2022-10-13	$2.87	$2.94	$2.87	$2.94	$2.94	2,763
2022-10-12	$2.94	$2.94	$2.81	$2.81	$2.81	2,861
2022-10-11	$3.04	$3.04	$3.04	$3.04	$3.04	880
2022-10-10	$2.94	$2.98	$2.94	$2.98	$2.98	3,364
2022-10-07	$2.95	$2.98	$2.90	$2.97	$2.97	3,112
2022-10-06	$2.97	$2.97	$2.91	$2.91	$2.91	3,686
2022-10-05	$2.93	$3.00	$2.89	$3.00	$3.00	4,095
2022-10-04	$3.01	$3.01	$3.01	$3.01	$3.01	1,209
2022-10-03	$2.79	$2.79	$2.71	$2.72	$2.72	4,527
2022-09-30	$3.00	$3.00	$3.00	$3.00	$3.00	41
2022-09-29	$2.92	$3.00	$2.92	$3.00	$3.00	9,378
2022-09-28	$2.87	$2.87	$2.87	$2.87	$2.87	39
2022-09-27	$2.87	$2.87	$2.87	$2.87	$2.87	1,176
2022-09-26	$2.95	$2.95	$2.95	$2.95	$2.95	1,075
2022-09-23	$3.06	$3.06	$3.06	$3.06	$3.06	2,221
2022-09-22	$2.95	$3.05	$2.95	$3.05	$3.05	1,190
2022-09-21	$3.05	$3.05	$3.05	$3.05	$3.05	492
2022-09-20	$3.24	$3.24	$3.24	$3.24	$3.24	537
2022-09-19	$3.36	$3.36	$3.36	$3.36	$3.36	13,841
2022-09-16	$3.47	$3.47	$3.47	$3.47	$3.47	153
2022-09-15	$3.48	$3.51	$3.47	$3.47	$3.47	3,417
2022-09-14	$3.25	$3.25	$3.25	$3.25	$3.25	0
2022-09-13	$3.37	$3.37	$3.25	$3.25	$3.25	3,181
2022-09-12	$3.52	$3.52	$3.44	$3.52	$3.52	1,714
2022-09-09	$3.32	$3.32	$3.32	$3.32	$3.32	1,864
2022-09-08	$3.18	$3.18	$3.18	$3.18	$3.18	1,350
2022-09-07	$3.26	$3.26	$3.26	$3.26	$3.26	38
2022-09-06	$3.34	$3.34	$3.26	$3.26	$3.26	1,455
2022-09-02	$3.17	$3.17	$3.17	$3.17	$3.17	1
2022-09-01	$3.17	$3.17	$3.17	$3.17	$3.17	10
2022-08-31	$3.17	$3.29	$3.17	$3.17	$3.17	3,716
2022-08-30	$3.17	$3.17	$3.13	$3.13	$3.13	415
2022-08-29	$3.34	$3.34	$3.34	$3.34	$3.34	165
2022-08-26	$3.34	$3.34	$3.34	$3.34	$3.34	2,234
2022-08-25	$3.29	$3.30	$3.17	$3.17	$3.17	2,690
2022-08-24	$3.34	$3.34	$3.34	$3.34	$3.34	805
2022-08-23	$3.33	$3.33	$3.18	$3.20	$3.20	3,064
2022-08-22	$3.36	$3.36	$3.29	$3.29	$3.29	1,809
2022-08-19	$3.27	$3.27	$3.23	$3.23	$3.23	388
2022-08-18	$3.31	$3.37	$3.31	$3.32	$3.32	3,751
2022-08-17	$3.31	$3.31	$3.31	$3.31	$3.31	0
2022-08-16	$3.31	$3.31	$3.31	$3.31	$3.31	0
2022-08-15	$3.31	$3.31	$3.31	$3.31	$3.31	0
2022-08-12	$3.19	$3.31	$3.19	$3.31	$3.31	408
2022-08-11	$3.23	$3.23	$3.23	$3.23	$3.23	426
2022-08-10	$3.05	$3.05	$3.05	$3.05	$3.05	249
2022-08-09	$3.04	$3.05	$2.98	$2.98	$2.98	3,745
2022-08-08	$3.03	$3.03	$3.03	$3.03	$3.03	219
2022-08-05	$3.03	$3.03	$3.03	$3.03	$3.03	65
2022-08-04	$3.03	$3.03	$3.03	$3.03	$3.03	1,338
2022-08-03	$3.14	$3.14	$3.14	$3.14	$3.14	0
2022-08-02	$3.14	$3.14	$3.14	$3.14	$3.14	17
2022-08-01	$3.14	$3.14	$3.14	$3.14	$3.14	882
2022-07-29	$3.25	$3.25	$3.25	$3.25	$3.25	1,006
2022-07-28	$3.05	$3.05	$3.05	$3.05	$3.05	1,097
2022-07-27	$3.16	$3.16	$3.16	$3.16	$3.16	10
2022-07-26	$3.16	$3.16	$3.16	$3.16	$3.16	1,451
2022-07-25	$3.10	$3.10	$3.10	$3.10	$3.10	32
2022-07-22	$3.16	$3.16	$3.10	$3.10	$3.10	2,996
2022-07-21	$3.07	$3.07	$3.07	$3.07	$3.07	12
2022-07-20	$3.07	$3.07	$3.07	$3.07	$3.07	0
2022-07-19	$3.14	$3.14	$3.07	$3.07	$3.07	442
2022-07-18	$3.02	$3.02	$2.91	$2.91	$2.91	1,746
2022-07-15	$2.92	$2.92	$2.92	$2.92	$2.92	2,074
2022-07-14	$3.01	$3.01	$2.90	$2.90	$2.90	3,215
2022-07-13	$3.05	$3.05	$3.05	$3.05	$3.05	0
2022-07-12	$3.05	$3.05	$3.05	$3.05	$3.05	163
2022-07-11	$2.99	$2.99	$2.99	$2.99	$2.99	88
2022-07-08	$3.02	$3.15	$2.99	$2.99	$2.99	2,548
2022-07-07	$3.21	$3.21	$3.21	$3.21	$3.21	133
2022-07-06	$3.05	$3.05	$3.05	$3.05	$3.05	413
2022-07-05	$3.00	$3.00	$3.00	$3.00	$3.00	1,460
2022-07-01	$2.95	$2.95	$2.95	$2.95	$2.95	0
2022-06-30	$2.95	$2.95	$2.95	$2.95	$2.95	11
2022-06-29	$3.03	$3.03	$2.95	$2.95	$2.95	3,169
2022-06-28	$3.02	$3.02	$3.02	$3.02	$3.02	17
2022-06-27	$3.02	$3.02	$3.02	$3.02	$3.02	87
2022-06-24	$3.02	$3.02	$3.02	$3.02	$3.02	0
2022-06-23	$3.02	$3.02	$3.02	$3.02	$3.02	71
2022-06-22	$3.02	$3.02	$3.02	$3.02	$3.02	0
2022-06-21	$3.02	$3.02	$3.02	$3.02	$3.02	219
2022-06-17	$3.13	$3.17	$3.13	$3.17	$3.17	489
2022-06-16	$3.28	$3.28	$3.28	$3.28	$3.28	5
2022-06-15	$3.08	$3.28	$3.08	$3.28	$3.18	1,441
2022-06-14	$3.22	$3.22	$3.16	$3.16	$3.06	4,291
2022-06-13	$3.15	$3.15	$3.08	$3.08	$2.98	1,226
2022-06-10	$3.17	$3.17	$3.17	$3.17	$3.07	165
2022-06-09	$3.12	$3.12	$3.12	$3.12	$3.02	173
2022-06-08	$3.20	$3.20	$3.20	$3.20	$3.09	7
2022-06-07	$3.20	$3.20	$3.20	$3.20	$3.09	94
2022-06-06	$3.16	$3.20	$3.16	$3.20	$3.09	2,581
2022-06-03	$3.16	$3.19	$3.11	$3.11	$3.01	3,238
2022-06-02	$3.26	$3.27	$3.24	$3.24	$3.14	7,991
2022-06-01	$3.34	$3.38	$3.32	$3.38	$3.27	2,139
2022-05-31	$3.43	$3.43	$3.36	$3.36	$3.25	2,060
2022-05-27	$3.40	$3.40	$3.40	$3.40	$3.29	323
2022-05-26	$3.41	$3.41	$3.41	$3.41	$3.30	132
2022-05-25	$3.40	$3.40	$3.40	$3.40	$3.30	160
2022-05-24	$3.41	$3.41	$3.41	$3.41	$3.30	0
2022-05-23	$3.44	$3.49	$3.41	$3.41	$3.30	14,333
2022-05-20	$3.36	$3.36	$3.36	$3.36	$3.25	21,714
2022-05-19	$3.37	$3.50	$3.24	$3.24	$3.14	5,254
2022-05-18	$3.43	$3.43	$3.34	$3.34	$3.24	340
2022-05-17	$3.28	$3.28	$3.28	$3.28	$3.18	0
2022-05-16	$3.32	$3.32	$3.28	$3.28	$3.18	526
2022-05-13	$3.22	$3.22	$3.22	$3.22	$3.12	0
2022-05-12	$3.22	$3.22	$3.22	$3.22	$3.12	4,666
2022-05-11	$3.34	$3.34	$3.34	$3.34	$3.24	483
2022-05-10	$3.35	$3.35	$3.35	$3.35	$3.24	858
2022-05-09	$3.39	$3.39	$3.39	$3.39	$3.28	2,569
2022-05-06	$3.42	$3.42	$3.34	$3.37	$3.26	7,682
2022-05-05	$3.31	$3.32	$3.22	$3.32	$3.21	27,407
2022-05-04	$3.18	$3.18	$3.18	$3.18	$3.08	1,002
2022-05-03	$3.40	$3.40	$3.29	$3.33	$3.22	2,615
2022-05-02	$3.33	$3.41	$3.33	$3.41	$3.30	833
2022-04-29	$3.44	$3.44	$3.44	$3.44	$3.33	849
2022-04-28	$3.40	$3.40	$3.40	$3.40	$3.29	32
2022-04-27	$3.40	$3.40	$3.40	$3.40	$3.29	1,390
2022-04-26	$3.39	$3.39	$3.39	$3.39	$3.28	499
2022-04-25	$3.39	$3.39	$3.39	$3.39	$3.28	499
2022-04-22	$3.49	$3.49	$3.49	$3.49	$3.38	1,298
2022-04-21	$3.45	$3.45	$3.38	$3.38	$3.27	1,212
2022-04-20	$3.41	$3.47	$3.37	$3.47	$3.36	2,844
2022-04-19	$3.38	$3.38	$3.38	$3.38	$3.27	41
2022-04-18	$3.38	$3.38	$3.38	$3.38	$3.27	384
2022-04-14	$3.52	$3.52	$3.27	$3.27	$3.17	325,797
2022-04-13	$3.44	$3.44	$3.44	$3.44	$3.33	256
2022-04-12	$3.33	$3.33	$3.33	$3.33	$3.23	2,264
2022-04-11	$3.54	$3.54	$3.54	$3.54	$3.42	46
2022-04-08	$3.54	$3.54	$3.54	$3.54	$3.42	108
2022-04-07	$3.54	$3.54	$3.54	$3.54	$3.42	136
2022-04-06	$3.64	$3.64	$3.64	$3.64	$3.52	761
2022-04-05	$3.76	$3.78	$3.61	$3.61	$3.49	3,308
2022-04-04	$3.72	$3.72	$3.72	$3.72	$3.60	229
2022-04-01	$3.67	$3.67	$3.67	$3.67	$3.55	62
2022-03-31	$3.67	$3.75	$3.67	$3.67	$3.55	3,116
2022-03-30	$3.70	$3.70	$3.70	$3.70	$3.58	88
2022-03-29	$3.70	$3.70	$3.70	$3.70	$3.58	69
2022-03-28	$3.70	$3.70	$3.70	$3.70	$3.58	235
2022-03-25	$3.52	$3.52	$3.52	$3.52	$3.41	1,231
2022-03-24	$3.52	$3.52	$3.52	$3.52	$3.41	0
2022-03-23	$3.45	$3.52	$3.38	$3.52	$3.41	1,231
2022-03-22	$3.34	$3.41	$3.34	$3.41	$3.30	251
2022-03-21	$3.37	$3.37	$3.37	$3.37	$3.26	3,288
2022-03-18	$3.33	$3.37	$3.31	$3.37	$3.26	3,288
2022-03-17	$3.44	$3.47	$3.31	$3.39	$3.28	6,490
2022-03-16	$3.38	$3.38	$3.31	$3.31	$3.21	642
2022-03-15	$3.37	$3.37	$3.37	$3.37	$3.26	29
2022-03-14	$3.37	$3.43	$3.31	$3.37	$3.26	49,022
2022-03-11	$3.47	$3.47	$3.45	$3.45	$3.34	843
2022-03-10	$3.55	$3.55	$3.50	$3.54	$3.43	1,230
2022-03-09	$3.45	$3.58	$3.45	$3.57	$3.46	11,311
2022-03-08	$3.50	$3.54	$3.50	$3.50	$3.39	2,967
2022-03-07	$3.65	$3.65	$3.65	$3.65	$3.54	397
2022-03-04	$4.04	$4.04	$3.66	$3.66	$3.54	495
2022-03-03	$3.83	$3.86	$3.83	$3.86	$3.73	1,302
2022-03-02	$4.01	$4.01	$3.81	$3.97	$3.85	10,456
2022-03-01	$3.89	$3.97	$3.88	$3.88	$3.76	1,725
2022-02-28	$3.94	$3.94	$3.85	$3.85	$3.73	13,611
2022-02-25	$3.83	$3.92	$3.83	$3.92	$3.80	763
2022-02-24	$3.79	$3.87	$3.79	$3.87	$3.75	8,547
2022-02-23	$3.99	$3.99	$3.99	$3.99	$3.86	376
2022-02-22	$3.99	$3.99	$3.93	$3.93	$3.81	3,678
2022-02-18	$3.91	$3.91	$3.91	$3.91	$3.79	1,727
2022-02-17	$4.06	$4.08	$3.98	$4.07	$3.94	3,721
2022-02-16	$4.12	$4.12	$4.08	$4.08	$3.95	1,124
2022-02-15	$4.07	$4.07	$4.07	$4.07	$3.94	58
2022-02-14	$4.07	$4.07	$4.07	$4.07	$3.94	58
2022-02-11	$4.07	$4.07	$4.07	$4.07	$3.94	0
2022-02-10	$4.07	$4.07	$4.07	$4.07	$3.94	758
2022-02-09	$3.90	$3.90	$3.90	$3.90	$3.78	1,375
2022-02-08	$4.12	$4.12	$4.01	$4.01	$3.88	968
2022-02-07	$3.96	$3.96	$3.96	$3.96	$3.84	301
2022-02-04	$3.96	$3.97	$3.96	$3.96	$3.84	1,599
2022-02-03	$4.17	$4.17	$4.17	$4.17	$4.04	110
2022-02-02	$4.20	$4.20	$4.20	$4.20	$4.07	0
2022-02-01	$4.20	$4.20	$4.20	$4.20	$4.07	2,688
2022-01-31	$4.08	$4.21	$4.01	$4.19	$4.06	13,242
2022-01-28	$3.96	$4.11	$3.96	$4.05	$3.92	4,120
2022-01-27	$4.02	$4.14	$4.02	$4.02	$3.89	1,826
2022-01-26	$3.96	$3.96	$3.96	$3.96	$3.84	1,928
2022-01-25	$3.92	$4.00	$3.92	$3.96	$3.84	5,584
2022-01-24	$4.09	$4.09	$3.96	$3.96	$3.84	1,365
2022-01-21	$4.11	$4.11	$4.11	$4.11	$3.98	229
2022-01-20	$3.99	$4.11	$3.99	$4.11	$3.98	1,110
2022-01-19	$3.92	$4.06	$3.92	$3.93	$3.81	2,054
2022-01-18	$4.07	$4.07	$4.07	$4.07	$3.94	898
2022-01-14	$4.25	$4.36	$4.25	$4.36	$4.22	4,969
2022-01-13	$4.27	$4.38	$4.27	$4.38	$4.24	4,054
2022-01-12	$4.31	$4.31	$4.17	$4.17	$4.04	2,514
2022-01-11	$4.32	$4.32	$4.17	$4.17	$4.04	6,356
2022-01-10	$4.33	$4.35	$4.31	$4.35	$4.21	9,312
2022-01-07	$4.12	$4.12	$4.12	$4.12	$3.99	447
2022-01-06	$4.24	$4.24	$4.24	$4.24	$4.11	25
2022-01-05	$4.24	$4.24	$4.24	$4.24	$4.11	100
2022-01-04	$4.27	$4.27	$4.13	$4.13	$4.00	6,324
2022-01-03	$4.29	$4.43	$4.29	$4.29	$4.15	5,720
2021-12-31	$4.42	$4.42	$4.42	$4.42	$4.28	465
2021-12-30	$4.35	$4.35	$4.35	$4.35	$4.21	65
2021-12-29	$4.25	$4.35	$4.21	$4.35	$4.21	2,129
2021-12-28	$4.40	$4.40	$4.40	$4.40	$4.26	195
2021-12-27	$4.57	$4.57	$4.57	$4.57	$4.42	32
2021-12-23	$4.57	$4.57	$4.57	$4.57	$4.42	0
2021-12-22	$4.51	$4.57	$4.51	$4.57	$4.42	1,438
2021-12-21	$4.70	$4.70	$4.63	$4.63	$4.48	4,683
2021-12-20	$4.56	$4.56	$4.56	$4.56	$4.42	69
2021-12-17	$4.43	$4.56	$4.43	$4.56	$4.42	2,461
2021-12-16	$4.41	$4.41	$4.41	$4.41	$4.27	16
2021-12-15	$4.41	$4.41	$4.41	$4.41	$4.27	1,377
2021-12-14	$4.45	$4.45	$4.45	$4.45	$4.31	422
2021-12-13	$4.40	$4.49	$4.40	$4.49	$4.35	449
2021-12-10	$4.40	$4.53	$4.26	$4.27	$4.14	4,109
2021-12-09	$4.31	$4.46	$4.31	$4.45	$4.31	6,368
2021-12-08	$4.24	$4.41	$4.24	$4.41	$4.27	718
2021-12-07	$4.23	$4.23	$4.16	$4.16	$4.03	6,932
2021-12-06	$4.18	$4.18	$4.18	$4.18	$4.05	323
2021-12-03	$4.23	$4.23	$4.23	$4.23	$4.10	17
2021-12-02	$4.11	$4.23	$4.11	$4.23	$4.10	11,957
2021-12-01	$4.18	$4.18	$4.04	$4.04	$3.91	50,487
2021-11-30	$4.11	$4.16	$4.07	$4.10	$3.97	109,467
2021-11-29	$4.15	$4.15	$4.11	$4.11	$3.98	1,624
2021-11-26	$4.37	$4.37	$4.37	$4.37	$4.23	499
2021-11-24	$4.52	$4.52	$4.51	$4.51	$4.37	604
2021-11-23	$4.59	$4.59	$4.36	$4.53	$4.39	8,328
2021-11-22	$4.38	$4.38	$4.38	$4.38	$4.24	1,853
2021-11-19	$4.35	$4.35	$4.23	$4.35	$4.21	5,745
2021-11-18	$4.23	$4.38	$4.23	$4.38	$4.24	7,213
2021-11-17	$4.35	$4.35	$4.35	$4.35	$4.21	1,131
2021-11-16	$4.25	$4.25	$4.25	$4.25	$4.11	56
2021-11-15	$4.25	$4.25	$4.25	$4.25	$4.11	675
2021-11-12	$4.29	$4.29	$4.29	$4.29	$4.16	1,153
2021-11-11	$4.28	$4.28	$4.13	$4.13	$4.00	362
2021-11-10	$4.12	$4.12	$4.08	$4.08	$3.95	2,325
2021-11-09	$4.06	$4.06	$4.06	$4.06	$3.94	808
2021-11-08	$4.20	$4.23	$3.99	$4.23	$4.10	2,531
2021-11-05	$4.01	$4.01	$4.01	$4.01	$3.88	1,573
2021-11-04	$4.00	$4.04	$4.00	$4.04	$3.91	4,993
2021-11-03	$4.10	$4.14	$4.04	$4.04	$3.91	4,835
2021-11-02	$4.08	$4.08	$4.08	$4.08	$3.95	1
2021-11-01	$4.08	$4.08	$4.08	$4.08	$3.95	1
2021-10-29	$4.09	$4.09	$4.08	$4.08	$3.95	4,147
2021-10-28	$3.99	$3.99	$3.85	$3.99	$3.86	7,455
2021-10-27	$4.04	$4.17	$3.90	$3.90	$3.78	1,415
2021-10-26	$4.01	$4.01	$4.01	$4.01	$3.88	486
2021-10-25	$3.94	$3.94	$3.90	$3.90	$3.78	1,885
2021-10-22	$4.00	$4.00	$4.00	$4.00	$3.87	151
2021-10-21	$4.07	$4.07	$4.07	$4.07	$3.94	1,243
2021-10-20	$4.16	$4.16	$4.16	$4.16	$4.03	16
2021-10-19	$4.16	$4.16	$4.16	$4.16	$4.03	277
2021-10-18	$4.01	$4.14	$4.01	$4.14	$4.01	247
2021-10-15	$4.02	$4.02	$4.02	$4.02	$3.89	1,422
2021-10-14	$4.08	$4.21	$4.08	$4.21	$4.08	666
2021-10-13	$4.01	$4.01	$3.85	$3.85	$3.73	2,387
2021-10-12	$3.88	$3.88	$3.82	$3.82	$3.70	4,146
2021-10-11	$3.89	$3.89	$3.89	$3.89	$3.77	260
2021-10-08	$3.90	$3.90	$3.76	$3.76	$3.64	2,888
2021-10-07	$3.75	$3.75	$3.75	$3.75	$3.63	13
2021-10-06	$3.79	$3.79	$3.74	$3.75	$3.63	3,771
2021-10-05	$3.53	$3.61	$3.52	$3.61	$3.50	6,843
2021-10-04	$3.68	$3.68	$3.55	$3.55	$3.44	1,852
2021-10-01	$3.71	$3.71	$3.59	$3.59	$3.48	5,260
2021-09-30	$3.59	$3.59	$3.55	$3.55	$3.44	12,708
2021-09-29	$3.48	$3.62	$3.48	$3.48	$3.37	60,498
2021-09-28	$3.71	$3.75	$3.61	$3.66	$3.54	255,032
2021-09-27	$3.80	$3.80	$3.80	$3.80	$3.68	210
2021-09-24	$3.80	$3.80	$3.80	$3.80	$3.68	1,478
2021-09-23	$3.82	$3.82	$3.69	$3.82	$3.70	1,808
2021-09-22	$3.87	$3.87	$3.87	$3.87	$3.75	0
2021-09-21	$3.87	$3.87	$3.87	$3.87	$3.75	142
2021-09-20	$3.92	$3.96	$3.92	$3.96	$3.84	580
2021-09-17	$4.10	$4.10	$3.83	$3.97	$3.84	2,831
2021-09-16	$3.97	$3.97	$3.97	$3.97	$3.84	1,224
2021-09-15	$4.15	$4.15	$4.15	$4.15	$4.02	0
2021-09-14	$4.15	$4.15	$4.11	$4.15	$4.02	2,399
2021-09-13	$4.13	$4.13	$4.09	$4.09	$3.96	2,996
2021-09-10	$4.06	$4.12	$4.06	$4.12	$3.99	1,863
2021-09-09	$4.12	$4.12	$4.06	$4.06	$3.93	4,069
2021-09-08	$4.18	$4.22	$4.06	$4.14	$4.01	3,266
2021-09-07	$4.15	$4.15	$4.15	$4.15	$4.01	2,152
2021-09-03	$4.23	$4.23	$4.15	$4.15	$4.01	897
2021-09-02	$4.17	$4.17	$4.17	$4.17	$4.04	518
2021-09-01	$4.06	$4.14	$4.06	$4.12	$3.99	1,959
2021-08-31	$4.12	$4.12	$4.06	$4.06	$3.93	4,751
2021-08-30	$4.11	$4.12	$4.11	$4.12	$3.99	849
2021-08-27	$4.12	$4.18	$4.06	$4.06	$3.93	1,286
2021-08-26	$4.12	$4.15	$4.12	$4.15	$4.02	1,642
2021-08-25	$4.05	$4.13	$4.05	$4.13	$4.00	4,845
2021-08-24	$4.09	$4.09	$4.05	$4.05	$3.92	411
2021-08-23	$4.21	$4.21	$4.05	$4.05	$3.92	20,765
2021-08-20	$4.05	$4.05	$4.05	$4.05	$3.92	20
2021-08-19	$4.11	$4.15	$4.05	$4.05	$3.92	1,827
2021-08-18	$4.16	$4.16	$4.01	$4.01	$3.88	2,802
2021-08-17	$3.95	$4.14	$3.87	$3.87	$3.75	14,024
2021-08-16	$3.99	$3.99	$3.99	$3.99	$3.86	142
2021-08-13	$4.19	$4.19	$4.19	$4.19	$4.06	1
2021-08-12	$4.19	$4.19	$3.91	$4.19	$4.06	9,705
2021-08-11	$4.06	$4.06	$4.06	$4.06	$3.93	415
2021-08-10	$3.98	$4.07	$3.98	$4.07	$3.94	614
2021-08-09	$4.02	$4.11	$4.02	$4.02	$3.89	1,134
2021-08-06	$3.99	$3.99	$3.89	$3.89	$3.77	745
2021-08-05	$3.88	$3.88	$3.74	$3.74	$3.63	1,016
2021-08-04	$4.04	$4.08	$4.04	$4.08	$3.95	251
2021-08-03	$3.92	$3.96	$3.92	$3.96	$3.84	1,301
2021-08-02	$3.93	$4.05	$3.80	$3.80	$3.68	5,806
2021-07-30	$3.80	$3.80	$3.80	$3.80	$3.68	951
2021-07-29	$3.78	$3.82	$3.78	$3.78	$3.66	2,650
2021-07-28	$3.90	$4.03	$3.90	$4.03	$3.90	2,998
2021-07-27	$3.91	$3.91	$3.87	$3.87	$3.75	464
2021-07-26	$3.76	$3.76	$3.76	$3.76	$3.64	1,288
2021-07-23	$3.83	$3.83	$3.61	$3.61	$3.50	3,062
2021-07-22	$4.08	$4.12	$3.72	$3.90	$3.78	5,263
2021-07-21	$3.72	$3.79	$3.72	$3.79	$3.67	3,583
2021-07-20	$3.86	$3.86	$3.86	$3.86	$3.74	659
2021-07-19	$3.95	$3.96	$3.95	$3.96	$3.84	4,399
2021-07-16	$4.03	$4.03	$4.03	$4.03	$3.90	245
2021-07-15	$4.11	$4.11	$4.11	$4.11	$3.98	71
2021-07-14	$3.95	$4.15	$3.95	$4.11	$3.98	2,008
2021-07-13	$4.14	$4.14	$4.04	$4.04	$3.91	910
2021-07-12	$4.30	$4.40	$4.23	$4.23	$4.10	16,007
2021-07-09	$4.37	$4.41	$4.37	$4.41	$4.27	475
2021-07-08	$4.27	$4.27	$4.07	$4.07	$3.94	11,195
2021-07-07	$4.22	$4.22	$4.21	$4.21	$4.07	913
2021-07-06	$4.37	$4.43	$4.33	$4.33	$4.19	4,891
2021-07-02	$4.46	$4.46	$4.39	$4.41	$4.27	5,092
2021-07-01	$4.32	$4.32	$4.32	$4.32	$4.18	734
2021-06-30	$4.26	$4.26	$4.20	$4.20	$4.06	5,116
2021-06-29	$4.27	$4.34	$4.13	$4.34	$4.20	6,477
2021-06-28	$4.32	$4.32	$4.13	$4.23	$4.09	14,045
2021-06-25	$4.21	$4.21	$4.11	$4.11	$3.98	2,355
2021-06-24	$4.21	$4.21	$4.21	$4.21	$4.08	1,782
2021-06-23	$4.23	$4.23	$4.23	$4.23	$4.10	1,027
2021-06-22	$4.15	$4.15	$4.07	$4.07	$3.94	7,052
2021-06-21	$4.12	$4.12	$4.00	$4.00	$3.87	644
2021-06-18	$4.12	$4.12	$4.12	$4.12	$3.99	2,495
2021-06-17	$3.97	$3.97	$3.97	$3.97	$3.85	4,268
2021-06-16	$4.23	$4.23	$4.09	$4.09	$3.90	4,642
2021-06-15	$4.18	$4.18	$4.18	$4.18	$3.98	3,380
2021-06-14	$4.02	$4.02	$4.02	$4.02	$3.83	1,000
2021-06-11	$4.12	$4.16	$3.98	$3.98	$3.79	15,704
2021-06-10	$4.27	$4.27	$4.13	$4.27	$4.07	2,903
2021-06-09	$4.17	$4.17	$4.17	$4.17	$3.97	1
2021-06-08	$4.17	$4.17	$4.17	$4.17	$3.97	2,058
2021-06-07	$4.12	$4.36	$3.93	$3.93	$3.74	625
2021-06-04	$4.14	$4.14	$4.14	$4.14	$3.94	88
2021-06-03	$4.14	$4.14	$4.14	$4.14	$3.94	1,088
2021-06-02	$3.99	$3.99	$3.99	$3.99	$3.80	941
2021-06-01	$3.88	$3.88	$3.69	$3.69	$3.52	1,519
2021-05-28	$3.88	$3.88	$3.88	$3.88	$3.70	592
2021-05-27	$3.88	$3.88	$3.88	$3.88	$3.70	641
2021-05-26	$3.80	$3.80	$3.80	$3.80	$3.62	401
2021-05-25	$3.78	$3.78	$3.78	$3.78	$3.60	1,430
2021-05-24	$3.78	$3.88	$3.78	$3.78	$3.60	1,197
2021-05-21	$3.77	$3.77	$3.69	$3.69	$3.52	504
2021-05-20	$3.71	$3.88	$3.71	$3.88	$3.70	8,128
2021-05-19	$3.84	$3.84	$3.84	$3.84	$3.66	498
2021-05-18	$3.87	$3.87	$3.85	$3.85	$3.66	1,142
2021-05-17	$3.97	$3.97	$3.71	$3.71	$3.53	823
2021-05-14	$3.80	$3.92	$3.80	$3.92	$3.73	451
2021-05-13	$3.99	$3.99	$3.87	$3.87	$3.69	3,978
2021-05-12	$3.87	$3.99	$3.75	$3.96	$3.77	5,157
2021-05-11	$3.97	$3.97	$3.97	$3.97	$3.78	385
2021-05-10	$3.99	$3.99	$3.85	$3.85	$3.67	1,611
2021-05-07	$3.97	$3.98	$3.97	$3.98	$3.79	1,418
2021-05-06	$4.04	$4.04	$3.84	$4.04	$3.85	719
2021-05-05	$4.02	$4.06	$3.93	$4.06	$3.87	944
2021-05-04	$3.88	$3.90	$3.65	$3.79	$3.61	3,147
2021-05-03	$3.86	$3.86	$3.80	$3.80	$3.62	2,063
2021-04-30	$3.69	$3.81	$3.69	$3.81	$3.63	683
2021-04-29	$3.73	$3.87	$3.73	$3.87	$3.69	631
2021-04-28	$3.69	$3.84	$3.53	$3.53	$3.36	984
2021-04-27	$3.49	$3.75	$3.49	$3.75	$3.57	3,441
2021-04-26	$3.79	$3.79	$3.65	$3.65	$3.48	9,220
2021-04-23	$3.65	$3.80	$3.65	$3.80	$3.62	48,368
2021-04-22	$3.73	$3.74	$3.57	$3.74	$3.56	22,420
2021-04-21	$3.73	$3.73	$3.64	$3.64	$3.47	6,651
2021-04-20	$3.66	$3.72	$3.50	$3.50	$3.33	1,451
2021-04-19	$3.60	$3.82	$3.35	$3.82	$3.64	3,705
2021-04-16	$3.70	$3.70	$3.60	$3.70	$3.53	3,210
2021-04-15	$3.53	$3.53	$3.49	$3.49	$3.32	317
2021-04-14	$3.68	$3.70	$3.58	$3.70	$3.53	3,679
2021-04-13	$3.64	$3.64	$3.49	$3.49	$3.32	3,233
2021-04-12	$3.53	$3.53	$3.49	$3.49	$3.32	304
2021-04-09	$3.74	$3.74	$3.62	$3.62	$3.45	1,454
2021-04-08	$3.60	$3.60	$3.51	$3.60	$3.43	6,097
2021-04-07	$3.63	$3.78	$3.63	$3.68	$3.51	3,251
2021-04-06	$3.65	$3.69	$3.51	$3.69	$3.52	3,115
2021-04-05	$3.64	$3.81	$3.47	$3.80	$3.62	7,684
2021-04-01	$3.63	$3.82	$3.63	$3.82	$3.64	1,089
2021-03-31	$3.81	$3.81	$3.67	$3.71	$3.53	3,066
2021-03-30	$3.76	$3.76	$3.71	$3.71	$3.53	10,550
2021-03-29	$3.66	$3.66	$3.66	$3.66	$3.49	196
2021-03-26	$3.78	$3.82	$3.61	$3.61	$3.44	533
2021-03-25	$3.85	$3.85	$3.60	$3.69	$3.52	16,336
2021-03-24	$3.75	$3.89	$3.60	$3.89	$3.71	2,868
2021-03-23	$3.83	$3.83	$3.72	$3.72	$3.54	43,867
2021-03-22	$3.74	$3.93	$3.70	$3.71	$3.53	2,399
2021-03-19	$3.79	$3.96	$3.78	$3.80	$3.62	6,223
2021-03-18	$3.49	$3.96	$3.49	$3.81	$3.63	30,343
2021-03-17	$3.76	$3.83	$3.54	$3.54	$3.37	6,383
2021-03-16	$3.79	$3.92	$3.73	$3.92	$3.73	10,715
2021-03-15	$3.70	$3.91	$3.70	$3.79	$3.61	7,100
2021-03-12	$3.66	$4.13	$3.66	$4.13	$3.93	4,215
2021-03-11	$4.10	$4.10	$3.69	$3.93	$3.74	7,138
2021-03-10	$4.14	$4.18	$3.75	$4.18	$3.98	2,648
2021-03-09	$3.82	$4.03	$3.82	$4.03	$3.84	2,260
2021-03-08	$3.54	$4.01	$3.54	$3.80	$3.62	2,352
2021-03-05	$4.06	$4.06	$3.87	$4.06	$3.87	6,980
2021-03-04	$3.69	$4.06	$3.69	$4.06	$3.87	3,116
2021-03-03	$3.52	$4.06	$3.52	$4.02	$3.83	6,181
2021-03-02	$3.67	$3.82	$3.47	$3.75	$3.57	11,486
2021-03-01	$3.64	$3.66	$3.46	$3.46	$3.30	2,105
2021-02-26	$3.83	$3.83	$3.64	$3.64	$3.47	1,067
2021-02-25	$3.56	$3.56	$3.52	$3.53	$3.36	6,335
2021-02-24	$3.77	$3.77	$3.53	$3.53	$3.36	6,335
2021-02-23	$3.74	$3.74	$3.54	$3.54	$3.37	797
2021-02-22	$3.55	$3.74	$3.55	$3.74	$3.56	40,409
2021-02-19	$3.69	$3.88	$3.48	$3.68	$3.51	6,165
2021-02-18	$3.78	$3.78	$3.78	$3.78	$3.60	2,139
2021-02-17	$3.61	$3.78	$3.47	$3.78	$3.60	2,139
2021-02-16	$3.59	$3.96	$3.55	$3.87	$3.69	6,242
2021-02-12	$3.85	$4.11	$3.59	$4.11	$3.92	3,423
2021-02-11	$3.76	$3.85	$3.76	$3.85	$3.67	2,150
2021-02-10	$3.73	$4.10	$3.73	$3.84	$3.66	857
2021-02-09	$3.84	$3.84	$3.56	$3.84	$3.66	857
2021-02-08	$3.86	$4.14	$3.86	$3.87	$3.68	1,121
2021-02-05	$3.72	$3.72	$3.72	$3.72	$3.54	255
2021-02-04	$3.52	$3.91	$3.52	$3.75	$3.57	3,765
2021-02-03	$3.50	$3.70	$3.50	$3.50	$3.33	3,010
2021-02-02	$3.65	$3.85	$3.45	$3.45	$3.29	9,017
2021-02-01	$3.54	$3.70	$3.34	$3.35	$3.19	2,691
2021-01-29	$3.44	$3.52	$3.44	$3.52	$3.35	1,870
2021-01-28	$3.57	$3.60	$3.57	$3.60	$3.43	1,342
2021-01-27	$3.58	$3.76	$3.39	$3.58	$3.41	7,983
2021-01-26	$3.44	$3.47	$3.44	$3.44	$3.28	8,079
2021-01-25	$3.51	$3.79	$3.51	$3.52	$3.35	3,918
2021-01-22	$3.77	$3.81	$3.77	$3.81	$3.63	490
2021-01-21	$3.63	$3.63	$3.63	$3.63	$3.45	499
2021-01-20	$3.73	$3.97	$3.49	$3.50	$3.33	5,304
2021-01-19	$3.88	$3.99	$3.80	$3.99	$3.80	11,575
2021-01-15	$3.93	$4.11	$3.76	$3.76	$3.58	2,577
2021-01-14	$3.96	$4.06	$3.96	$4.06	$3.87	2,350
2021-01-13	$4.01	$4.10	$4.01	$4.01	$3.82	1,966
2021-01-12	$3.85	$4.24	$3.81	$4.24	$4.04	4,599
2021-01-11	$3.94	$4.30	$3.87	$4.30	$4.10	25,330
2021-01-08	$3.90	$4.20	$3.75	$3.75	$3.57	16,944
2021-01-07	$3.76	$3.79	$3.52	$3.57	$3.40	4,952
2021-01-06	$3.75	$3.92	$3.53	$3.58	$3.41	2,242
2021-01-05	$3.66	$3.86	$3.66	$3.86	$3.68	2,451
2021-01-04	$3.85	$4.16	$3.85	$3.93	$3.74	9,160
2020-12-31	$3.74	$4.01	$3.63	$4.01	$3.82	1,964
2020-12-30	$3.89	$3.89	$3.75	$3.75	$3.57	1,263
2020-12-29	$3.80	$3.89	$3.80	$3.89	$3.70	2,212
2020-12-28	$3.79	$3.99	$3.79	$3.79	$3.61	3,888
2020-12-24	$3.65	$3.81	$3.61	$3.81	$3.63	1,202
2020-12-23	$3.76	$3.76	$3.52	$3.52	$3.35	376
2020-12-22	$3.76	$3.77	$3.76	$3.77	$3.59	674
2020-12-21	$4.00	$4.04	$3.59	$4.04	$3.85	12,839
2020-12-18	$3.86	$4.06	$3.65	$3.65	$3.48	9,813
2020-12-17	$3.75	$3.77	$3.54	$3.77	$3.59	1,464
2020-12-16	$3.66	$3.82	$3.62	$3.62	$3.45	857
2020-12-15	$3.91	$4.04	$3.65	$3.79	$3.61	6,117
2020-12-14	$3.75	$4.14	$3.64	$3.64	$3.47	5,664
2020-12-11	$3.70	$4.20	$3.70	$3.70	$3.53	8,757
2020-12-10	$3.83	$4.03	$3.62	$3.62	$3.45	9,547
2020-12-09	$3.62	$3.74	$3.60	$3.67	$3.50	24,779
2020-12-08	$3.65	$3.86	$3.65	$3.65	$3.48	12,485
2020-12-07	$3.86	$3.99	$3.58	$3.59	$3.42	29,279
2020-12-04	$3.72	$3.72	$3.52	$3.52	$3.35	3,071
2020-12-03	$3.50	$3.69	$3.50	$3.69	$3.52	2,766
2020-12-02	$3.69	$3.90	$3.48	$3.48	$3.32	5,434
2020-12-01	$3.54	$3.70	$3.46	$3.46	$3.30	3,506
2020-11-30	$3.65	$3.80	$3.45	$3.45	$3.29	1,931
2020-11-27	$3.44	$3.65	$3.40	$3.45	$3.29	1,116
2020-11-25	$3.71	$3.71	$3.45	$3.45	$3.29	8,797
2020-11-24	$3.92	$3.96	$3.92	$3.96	$3.77	422
2020-11-23	$3.93	$3.93	$3.49	$3.71	$3.53	7,695
2020-11-20	$3.77	$3.97	$3.56	$3.56	$3.39	10,041
2020-11-19	$3.91	$3.91	$3.51	$3.51	$3.34	7,238
2020-11-18	$3.75	$3.95	$3.55	$3.55	$3.38	5,757
2020-11-17	$3.42	$3.70	$3.42	$3.42	$3.26	4,247
2020-11-16	$3.32	$3.85	$3.31	$3.31	$3.15	4,705
2020-11-13	$3.92	$3.92	$3.37	$3.40	$3.24	2,697
2020-11-12	$3.33	$3.33	$3.33	$3.33	$3.17	16
2020-11-11	$3.33	$3.33	$3.33	$3.33	$3.17	163
2020-11-10	$3.53	$3.53	$3.33	$3.33	$3.17	1,223
2020-11-09	$3.25	$3.29	$3.25	$3.25	$3.10	5,156
2020-11-06	$3.40	$3.46	$3.32	$3.32	$3.16	2,704
2020-11-05	$3.32	$3.50	$3.14	$3.22	$3.07	2,017
2020-11-04	$3.22	$3.40	$3.07	$3.07	$2.92	3,340
2020-11-03	$3.05	$3.05	$3.05	$3.05	$2.91	502
2020-11-02	$3.04	$3.25	$3.04	$3.25	$3.10	1,113
2020-10-30	$3.21	$3.21	$3.04	$3.04	$2.90	17,609
2020-10-29	$3.16	$3.16	$2.99	$2.99	$2.85	4,838
2020-10-28	$3.08	$3.18	$3.07	$3.12	$2.97	6,022
2020-10-27	$3.06	$3.25	$3.06	$3.10	$2.95	21,623
2020-10-26	$3.17	$3.38	$2.93	$3.01	$2.87	15,813
2020-10-23	$3.10	$3.10	$2.91	$2.91	$2.77	1,565
2020-10-22	$3.02	$3.02	$3.02	$3.02	$2.88	2,326
2020-10-21	$3.06	$3.06	$2.99	$2.99	$2.85	1,086
2020-10-20	$3.03	$3.03	$2.91	$2.91	$2.77	806
2020-10-19	$2.90	$2.96	$2.84	$2.84	$2.71	9,970
2020-10-16	$2.73	$2.73	$2.73	$2.73	$2.60	307
2020-10-15	$2.77	$2.92	$2.62	$2.62	$2.50	1,276
2020-10-14	$2.75	$2.90	$2.75	$2.90	$2.76	5,228
2020-10-13	$2.81	$2.81	$2.81	$2.81	$2.68	2,169
2020-10-12	$2.84	$2.99	$2.69	$2.69	$2.56	2,790
2020-10-09	$2.80	$2.80	$2.64	$2.67	$2.54	6,522
2020-10-08	$2.89	$2.89	$2.70	$2.75	$2.62	3,776
2020-10-07	$2.63	$2.63	$2.63	$2.63	$2.51	6
2020-10-06	$2.80	$2.80	$2.63	$2.63	$2.51	997
2020-10-05	$2.85	$2.90	$2.80	$2.80	$2.67	5,304
2020-10-02	$2.90	$2.90	$2.80	$2.80	$2.67	1,399
2020-10-01	$2.78	$2.90	$2.60	$2.90	$2.76	12,731
2020-09-30	$2.85	$3.00	$2.81	$2.81	$2.68	14,988
2020-09-29	$2.97	$2.97	$2.82	$2.97	$2.77	6,276
2020-09-28	$2.85	$2.98	$2.81	$2.81	$2.62	3,771
2020-09-25	$2.70	$2.75	$2.65	$2.75	$2.57	1,144
2020-09-24	$2.71	$2.75	$2.65	$2.65	$2.47	3,672
2020-09-23	$2.70	$2.75	$2.65	$2.70	$2.52	64,009
2020-09-22	$2.70	$2.70	$2.65	$2.65	$2.47	47,900
2020-09-21	$2.70	$2.70	$2.70	$2.70	$2.52	49,162
2020-09-18	$2.68	$2.72	$2.68	$2.68	$2.50	35,089
2020-09-17	$2.78	$2.78	$2.78	$2.78	$2.59	11,846
2020-09-16	$2.78	$2.78	$2.77	$2.78	$2.59	35,875
2020-09-15	$2.75	$2.75	$2.70	$2.70	$2.52	475,844
2020-09-14	$2.76	$2.82	$2.69	$2.73	$2.55	309,402
2020-09-11	$2.66	$2.73	$2.63	$2.63	$2.45	140,704
2020-09-10	$2.87	$2.98	$2.71	$2.76	$2.58	176,859
2020-09-09	$2.84	$3.10	$2.58	$2.75	$2.57	38,221
2020-09-08	$2.93	$2.97	$2.76	$2.76	$2.58	18,816
2020-09-04	$2.71	$2.71	$2.57	$2.57	$2.40	833
2020-09-03	$2.57	$2.71	$2.43	$2.45	$2.29	6,598
2020-09-02	$2.72	$2.72	$2.70	$2.70	$2.52	16,967
2020-09-01	$2.50	$2.68	$2.44	$2.68	$2.50	23,674
2020-08-31	$2.36	$2.49	$2.35	$2.41	$2.25	15,270
2020-08-28	$2.43	$2.56	$2.40	$2.45	$2.29	37,654
2020-08-27	$2.56	$2.56	$2.30	$2.32	$2.17	8,471
2020-08-26	$2.29	$2.54	$2.29	$2.31	$2.16	3,238
2020-08-25	$2.50	$2.51	$2.49	$2.50	$2.33	1,931
2020-08-24	$2.49	$2.66	$2.48	$2.49	$2.32	127,002
2020-08-21	$2.49	$2.71	$2.49	$2.71	$2.53	3,769
2020-08-20	$2.54	$2.59	$2.48	$2.59	$2.42	32,830
2020-08-19	$2.48	$2.76	$2.48	$2.48	$2.31	2,005
2020-08-18	$2.43	$2.61	$2.43	$2.55	$2.38	11,000
2020-08-17	$2.42	$2.55	$2.42	$2.55	$2.38	4,691
2020-08-14	$2.46	$2.65	$2.42	$2.42	$2.26	3,165
2020-08-13	$2.54	$2.65	$2.42	$2.42	$2.26	4,499
2020-08-12	$2.55	$2.65	$2.54	$2.65	$2.47	5,998
2020-08-11	$2.61	$2.65	$2.56	$2.65	$2.47	8,635
2020-08-10	$2.45	$2.70	$2.41	$2.56	$2.39	3,057
2020-08-07	$2.42	$2.55	$2.29	$2.29	$2.14	9,005
2020-08-06	$2.29	$2.39	$2.18	$2.30	$2.15	7,349
2020-08-05	$2.17	$2.41	$2.17	$2.20	$2.05	7,071
2020-08-04	$2.36	$2.42	$2.31	$2.42	$2.26	3,365
2020-08-03	$2.39	$2.43	$2.20	$2.20	$2.05	4,283
2020-07-31	$2.39	$2.46	$2.32	$2.32	$2.17	4,146
2020-07-30	$2.40	$2.41	$2.32	$2.32	$2.17	4,129
2020-07-29	$2.38	$2.48	$2.35	$2.35	$2.19	7,729
2020-07-28	$2.46	$2.46	$2.30	$2.46	$2.30	6,319
2020-07-27	$2.48	$2.50	$2.32	$2.32	$2.17	19,607
2020-07-24	$2.37	$2.50	$2.24	$2.50	$2.33	7,163
2020-07-23	$2.52	$2.52	$2.26	$2.30	$2.15	5,505
2020-07-22	$2.44	$2.57	$2.30	$2.30	$2.15	4,451
2020-07-21	$2.38	$2.60	$2.34	$2.34	$2.18	6,813
2020-07-20	$2.32	$2.52	$2.32	$2.45	$2.29	5,505
2020-07-17	$2.48	$2.52	$2.25	$2.52	$2.35	5,718
2020-07-16	$2.41	$2.52	$2.30	$2.30	$2.15	10,194
2020-07-15	$2.31	$2.53	$2.27	$2.48	$2.31	1,460
2020-07-14	$2.45	$2.49	$2.35	$2.45	$2.28	1,183
2020-07-13	$2.38	$2.47	$2.29	$2.29	$2.14	12,487
2020-07-10	$2.37	$2.48	$2.37	$2.40	$2.24	3,618
2020-07-09	$2.52	$2.65	$2.38	$2.38	$2.22	5,398
2020-07-08	$2.57	$2.66	$2.47	$2.47	$2.31	4,213
2020-07-07	$2.66	$2.67	$2.47	$2.55	$2.38	4,198
2020-07-06	$2.36	$2.71	$2.36	$2.39	$2.23	6,977
2020-07-02	$2.48	$2.72	$2.44	$2.72	$2.54	6,565
2020-07-01	$2.49	$2.61	$2.49	$2.50	$2.33	8,300
2020-06-30	$2.30	$2.64	$2.30	$2.31	$2.16	9,704
2020-06-29	$2.62	$2.62	$2.50	$2.62	$2.45	3,360
2020-06-26	$2.52	$2.74	$2.45	$2.50	$2.33	4,009
2020-06-25	$2.51	$2.71	$2.33	$2.45	$2.29	5,859
2020-06-24	$2.34	$2.55	$2.30	$2.31	$2.16	11,482
2020-06-23	$2.43	$2.55	$2.30	$2.31	$2.16	5,649
2020-06-22	$2.59	$2.59	$2.30	$2.40	$2.24	11,042
2020-06-19	$2.58	$2.58	$2.30	$2.30	$2.15	6,525
2020-06-18	$2.56	$2.60	$2.35	$2.35	$2.19	10,098
2020-06-17	$2.65	$2.74	$2.60	$2.60	$2.43	4,912
2020-06-16	$2.59	$2.76	$2.41	$2.58	$2.41	5,430
2020-06-15	$2.60	$2.78	$2.42	$2.42	$2.26	6,088
2020-06-12	$2.87	$2.97	$2.56	$2.91	$2.72	5,169
2020-06-11	$2.75	$2.92	$2.57	$2.57	$2.40	5,788
2020-06-10	$2.77	$2.98	$2.61	$2.61	$2.44	20,549
2020-06-09	$2.79	$2.94	$2.64	$2.74	$2.55	3,646
2020-06-08	$2.81	$2.99	$2.79	$2.99	$2.79	6,865
2020-06-05	$2.82	$2.82	$2.59	$2.82	$2.63	6,901
2020-06-04	$2.55	$2.63	$2.45	$2.47	$2.31	116,170
2020-06-03	$2.57	$2.65	$2.48	$2.48	$2.31	38,571
2020-06-02	$2.46	$2.56	$2.36	$2.56	$2.39	5,960
2020-06-01	$2.43	$2.43	$2.36	$2.40	$2.24	72,565
2020-05-29	$2.28	$2.42	$2.25	$2.40	$2.24	11,974
2020-05-28	$2.12	$2.41	$2.11	$2.20	$2.05	13,916
2020-05-27	$2.35	$2.42	$2.27	$2.27	$2.12	19,305
2020-05-26	$2.39	$2.52	$2.35	$2.35	$2.19	10,210
2020-05-22	$2.45	$2.59	$2.31	$2.41	$2.25	5,548
2020-05-21	$2.36	$2.59	$2.36	$2.47	$2.31	18,928
2020-05-20	$2.41	$2.45	$2.36	$2.37	$2.21	26,794
2020-05-19	$2.44	$2.50	$2.31	$2.35	$2.19	11,461
2020-05-18	$2.53	$2.53	$2.31	$2.32	$2.17	9,593
2020-05-15	$2.61	$2.74	$2.47	$2.47	$2.31	10,439
2020-05-14	$2.67	$2.77	$2.31	$2.31	$2.16	9,991
2020-05-13	$2.64	$2.69	$2.39	$2.39	$2.23	16,319
2020-05-12	$2.51	$2.67	$2.35	$2.51	$2.34	3,726
2020-05-11	$2.69	$2.69	$2.39	$2.69	$2.51	12,684
2020-05-08	$2.54	$2.65	$2.42	$2.42	$2.26	2,840
2020-05-07	$2.33	$2.57	$2.33	$2.33	$2.17	15,398
2020-05-06	$2.58	$2.62	$2.38	$2.59	$2.42	13,172
2020-05-05	$2.61	$2.66	$2.42	$2.52	$2.35	18,222
2020-05-04	$2.47	$2.60	$2.43	$2.43	$2.27	6,099
2020-05-01	$2.47	$2.51	$2.43	$2.43	$2.27	13,655
2020-04-30	$2.60	$2.65	$2.48	$2.48	$2.31	61,535
2020-04-29	$2.58	$2.69	$2.54	$2.55	$2.38	13,575
2020-04-28	$2.55	$2.73	$2.52	$2.52	$2.35	6,702
2020-04-27	$2.69	$2.74	$2.45	$2.74	$2.56	11,587
2020-04-24	$2.85	$2.85	$2.55	$2.55	$2.38	14,327
2020-04-23	$2.75	$2.90	$2.60	$2.60	$2.43	16,327
2020-04-22	$2.55	$2.88	$2.55	$2.88	$2.69	2,336
2020-04-21	$2.55	$3.07	$2.51	$2.57	$2.40	14,977
2020-04-20	$2.91	$3.07	$2.75	$2.75	$2.57	13,911
2020-04-17	$2.92	$3.07	$2.76	$2.76	$2.58	8,975
2020-04-16	$2.79	$3.03	$2.55	$2.59	$2.42	2,120
2020-04-15	$2.94	$3.07	$2.80	$2.80	$2.61	8,718
2020-04-14	$2.94	$3.07	$2.80	$2.80	$2.61	25,789
2020-04-13	$2.60	$2.82	$2.55	$2.61	$2.44	16,244
2020-04-09	$2.33	$2.92	$2.33	$2.92	$2.73	8,900
2020-04-08	$2.60	$2.66	$2.52	$2.61	$2.44	22,304
2020-04-07	$2.60	$2.65	$2.36	$2.45	$2.29	18,153
2020-04-06	$2.35	$2.63	$2.31	$2.63	$2.45	25,768
2020-04-03	$2.39	$2.53	$2.24	$2.34	$2.18	18,926
2020-04-02	$2.61	$2.66	$2.22	$2.60	$2.43	19,649
2020-04-01	$2.65	$2.70	$2.15	$2.17	$2.03	21,323
2020-03-31	$2.50	$2.55	$2.30	$2.31	$2.16	10,909
2020-03-30	$2.29	$2.70	$2.25	$2.59	$2.42	67,506
2020-03-27	$2.54	$2.58	$2.23	$2.42	$2.26	16,922
2020-03-26	$2.40	$2.52	$2.19	$2.52	$2.35	30,999
2020-03-25	$2.21	$2.46	$2.18	$2.21	$2.06	28,465
2020-03-24	$2.07	$2.38	$2.05	$2.29	$2.14	30,744
2020-03-23	$2.06	$2.19	$1.96	$1.96	$1.83	28,547
2020-03-20	$1.92	$2.09	$1.88	$2.09	$1.95	9,555
2020-03-19	$2.05	$2.05	$1.87	$1.87	$1.75	24,133
2020-03-18	$2.20	$2.84	$1.98	$2.07	$1.93	12,580
2020-03-17	$2.09	$2.71	$2.09	$2.11	$1.97	33,862
2020-03-16	$2.45	$2.50	$2.20	$2.20	$2.05	26,178
2020-03-13	$2.63	$2.75	$2.51	$2.51	$2.34	19,317
2020-03-12	$2.67	$2.74	$2.52	$2.74	$2.56	38,749
2020-03-11	$2.75	$2.99	$2.75	$2.78	$2.59	11,431
2020-03-10	$2.83	$2.91	$2.76	$2.77	$2.59	14,477
2020-03-09	$3.04	$3.22	$2.85	$3.10	$2.89	10,901
2020-03-06	$3.31	$3.31	$3.02	$3.31	$3.09	12,392
2020-03-05	$3.34	$3.61	$3.34	$3.38	$3.15	11,298
2020-03-04	$3.79	$3.79	$3.68	$3.72	$3.47	3,495
2020-03-03	$3.75	$3.75	$3.48	$3.65	$3.41	13,851
2020-03-02	$3.70	$3.77	$3.68	$3.70	$3.45	55,193
2020-02-28	$3.36	$3.48	$3.36	$3.42	$3.19	48,200
2020-02-27	$3.79	$3.85	$3.77	$3.77	$3.52	13,163
2020-02-26	$3.78	$3.91	$3.77	$3.77	$3.52	35,049
2020-02-25	$4.13	$4.13	$3.95	$3.96	$3.69	21,087
2020-02-24	$4.10	$4.13	$3.85	$3.91	$3.65	136,119
2020-02-21	$4.13	$4.17	$4.02	$4.10	$3.82	10,068
2020-02-20	$4.22	$4.22	$4.02	$4.22	$3.94	11,984
2020-02-19	$4.23	$4.27	$4.13	$4.20	$3.92	22,933
2020-02-18	$4.27	$4.31	$4.09	$4.09	$3.82	5,327
2020-02-14	$4.29	$4.40	$4.28	$4.40	$4.11	3,807
2020-02-13	$4.38	$4.40	$4.25	$4.40	$4.11	15,570
2020-02-12	$4.35	$4.36	$4.25	$4.36	$4.07	27,087
2020-02-11	$4.50	$4.60	$4.43	$4.60	$4.29	3,060
2020-02-10	$4.55	$4.55	$4.26	$4.46	$4.16	9,309
2020-02-07	$4.55	$4.55	$4.43	$4.55	$4.25	8,008
2020-02-06	$4.61	$4.61	$4.33	$4.61	$4.30	13,417
2020-02-05	$4.26	$4.47	$4.26	$4.27	$3.99	6,996
2020-02-04	$4.43	$4.43	$4.25	$4.25	$3.97	7,886
2020-02-03	$4.38	$4.44	$4.32	$4.34	$4.05	3,868
2020-01-31	$4.44	$4.54	$4.32	$4.32	$4.03	10,524
2020-01-30	$4.55	$4.60	$4.43	$4.57	$4.27	10,255
2020-01-29	$4.50	$4.59	$4.45	$4.45	$4.15	9,473
2020-01-28	$4.57	$4.62	$4.22	$4.53	$4.23	9,076
2020-01-27	$4.40	$4.55	$4.31	$4.42	$4.13	61,899
2020-01-24	$4.58	$4.58	$4.25	$4.58	$4.27	60,506
2020-01-23	$4.49	$4.49	$4.36	$4.42	$4.13	3,871
2020-01-22	$4.38	$4.43	$4.25	$4.25	$3.97	3,403
2020-01-21	$4.40	$4.44	$4.36	$4.44	$4.14	86,827
2020-01-17	$4.54	$4.59	$4.30	$4.59	$4.28	9,517
2020-01-16	$4.55	$4.68	$4.51	$4.66	$4.35	32,629
2020-01-15	$4.61	$4.70	$4.60	$4.69	$4.38	28,400
2020-01-14	$4.75	$4.75	$4.60	$4.74	$4.42	4,445
2020-01-13	$4.58	$4.65	$4.50	$4.60	$4.30	75,452
2020-01-10	$4.70	$4.70	$4.60	$4.70	$4.39	31,318
2020-01-09	$4.67	$4.67	$4.40	$4.53	$4.23	17,121
2020-01-08	$4.62	$4.64	$4.38	$4.38	$4.09	9,479
2020-01-07	$4.61	$4.65	$4.50	$4.50	$4.20	5,338
2020-01-06	$4.49	$4.66	$4.45	$4.55	$4.25	50,792
2020-01-03	$4.75	$4.75	$4.51	$4.51	$4.21	12,603
2020-01-02	$4.75	$4.75	$4.53	$4.53	$4.23	9,424
2019-12-31	$4.70	$4.70	$4.53	$4.53	$4.23	1,557
2019-12-30	$4.74	$4.78	$4.56	$4.56	$4.26	22,991
2019-12-27	$4.82	$4.82	$4.68	$4.68	$4.37	57,504
2019-12-26	$4.60	$4.70	$4.50	$4.55	$4.25	25,051
2019-12-24	$4.74	$4.80	$4.63	$4.63	$4.32	27,010
2019-12-23	$4.45	$4.69	$4.45	$4.61	$4.30	50,335
2019-12-20	$4.63	$4.73	$4.55	$4.55	$4.25	130,336
2019-12-19	$4.82	$4.82	$4.65	$4.65	$4.34	105,623
2019-12-18	$4.65	$4.76	$4.55	$4.60	$4.29	11,660
2019-12-17	$4.73	$4.73	$4.50	$4.60	$4.29	72,949
2019-12-16	$4.59	$4.64	$4.28	$4.63	$4.32	29,818
2019-12-13	$4.14	$4.49	$4.14	$4.30	$4.01	61,441
2019-12-12	$4.21	$4.38	$4.02	$4.05	$3.78	36,617
2019-12-11	$4.25	$4.30	$4.04	$4.05	$3.78	11,867
2019-12-10	$4.02	$4.18	$4.00	$4.00	$3.73	29,400
2019-12-09	$4.06	$4.19	$4.02	$4.06	$3.79	196,019
2019-12-06	$4.27	$4.27	$4.09	$4.09	$3.82	19,492
2019-12-05	$4.19	$4.21	$4.11	$4.11	$3.84	22,995
2019-12-04	$4.18	$4.39	$4.18	$4.18	$3.90	15,551
2019-12-03	$4.12	$4.35	$4.11	$4.11	$3.84	12,424
2019-12-02	$4.41	$4.49	$4.08	$4.11	$3.84	17,419
2019-11-29	$4.10	$4.46	$4.10	$4.13	$3.85	6,959
2019-11-27	$4.25	$4.25	$4.07	$4.07	$3.80	5,385
2019-11-26	$4.40	$4.40	$4.20	$4.20	$3.92	28,362
2019-11-25	$4.36	$4.49	$4.23	$4.23	$3.95	5,124
2019-11-22	$4.30	$4.30	$4.16	$4.16	$3.88	3,070
2019-11-21	$4.28	$4.44	$4.13	$4.35	$4.06	5,500
2019-11-20	$4.33	$4.44	$4.23	$4.30	$4.01	18,119
2019-11-19	$4.37	$4.48	$4.25	$4.25	$3.97	7,599
2019-11-18	$4.37	$4.49	$4.21	$4.36	$4.06	7,074
2019-11-15	$4.26	$4.38	$4.26	$4.26	$3.98	13,053
2019-11-14	$4.35	$4.35	$4.23	$4.23	$3.95	12,332
2019-11-13	$4.40	$4.40	$4.18	$4.18	$3.90	9,750
2019-11-12	$4.28	$4.37	$4.18	$4.18	$3.90	9,009
2019-11-11	$4.26	$4.35	$4.12	$4.13	$3.85	23,080
2019-11-08	$4.39	$4.39	$4.20	$4.20	$3.92	16,878
2019-11-07	$4.19	$4.20	$4.10	$4.15	$3.87	157,759
2019-11-06	$4.03	$4.10	$4.02	$4.02	$3.75	11,323
2019-11-05	$4.20	$4.21	$4.02	$4.02	$3.75	13,188
2019-11-04	$4.25	$4.28	$4.20	$4.20	$3.92	6,834
2019-11-01	$4.20	$4.28	$4.18	$4.18	$3.90	18,533
2019-10-31	$4.20	$4.28	$4.07	$4.28	$3.99	6,276
2019-10-30	$4.22	$4.26	$4.05	$4.05	$3.78	5,450
2019-10-29	$4.18	$4.21	$4.05	$4.05	$3.78	2,499
2019-10-28	$4.30	$4.30	$4.20	$4.30	$4.01	1,593
2019-10-25	$4.32	$4.36	$4.09	$4.09	$3.82	4,657
2019-10-24	$4.32	$4.37	$4.13	$4.37	$4.08	2,162
2019-10-23	$4.31	$4.37	$4.31	$4.37	$4.08	533
2019-10-22	$4.36	$4.36	$4.14	$4.14	$3.86	4,390
2019-10-21	$4.05	$4.32	$4.05	$4.32	$4.03	5,390
2019-10-18	$4.28	$4.28	$3.95	$4.28	$3.99	3,930
2019-10-17	$4.11	$4.11	$4.11	$4.11	$3.84	44
2019-10-16	$4.19	$4.19	$4.11	$4.11	$3.84	2,218
2019-10-15	$4.24	$4.24	$4.06	$4.06	$3.79	2,673
2019-10-14	$4.23	$4.23	$4.09	$4.09	$3.82	1,912
2019-10-11	$4.07	$4.33	$4.07	$4.21	$3.93	4,800
2019-10-10	$4.17	$4.17	$4.02	$4.02	$3.75	3,397
2019-10-09	$4.14	$4.18	$4.02	$4.16	$3.89	2,540
2019-10-08	$4.22	$4.23	$4.18	$4.23	$3.95	2,767
2019-10-07	$4.15	$4.31	$4.15	$4.31	$4.02	1,091
2019-10-04	$4.07	$4.31	$4.04	$4.31	$4.02	5,454
2019-10-03	$4.20	$4.20	$4.06	$4.06	$3.79	736
2019-10-02	$4.24	$4.24	$4.20	$4.20	$3.92	3,423
2019-10-01	$4.42	$4.42	$4.25	$4.42	$4.13	8,276
2019-09-30	$4.39	$4.51	$4.39	$4.44	$4.14	16,116
2019-09-27	$4.32	$4.45	$4.32	$4.38	$4.09	14,646
2019-09-26	$4.45	$4.49	$4.27	$4.36	$4.07	1,059
2019-09-25	$4.34	$4.44	$4.26	$4.26	$3.98	3,522
2019-09-24	$4.55	$4.55	$4.28	$4.28	$3.99	2,824
2019-09-23	$4.51	$4.55	$4.51	$4.55	$4.25	8,276
2019-09-20	$4.26	$4.56	$4.26	$4.56	$4.26	5,452
2019-09-19	$4.45	$4.45	$4.22	$4.23	$3.95	9,724
2019-09-18	$4.48	$4.52	$4.22	$4.23	$3.95	4,820
2019-09-17	$4.43	$4.48	$4.25	$4.43	$4.13	6,825
2019-09-16	$4.52	$4.52	$4.52	$4.52	$4.22	724
2019-09-13	$4.27	$4.64	$4.27	$4.31	$4.02	4,688
2019-09-12	$4.24	$4.24	$4.24	$4.24	$3.96	1,334
2019-09-11	$4.35	$4.45	$4.26	$4.26	$3.98	5,880
2019-09-10	$4.23	$4.42	$4.23	$4.42	$4.13	1,567
2019-09-09	$4.47	$4.47	$4.24	$4.47	$4.17	8,478
2019-09-06	$4.36	$4.40	$4.20	$4.20	$3.92	6,207
2019-09-05	$4.40	$4.42	$4.40	$4.40	$4.11	2,518
2019-09-04	$4.42	$4.47	$4.22	$4.47	$4.17	4,428
2019-09-03	$4.34	$4.38	$4.34	$4.38	$4.09	1,402
2019-08-30	$4.31	$4.41	$4.31	$4.41	$4.12	5,127
2019-08-29	$4.34	$4.34	$4.34	$4.34	$4.05	572
2019-08-28	$4.20	$4.34	$4.20	$4.20	$3.92	3,371
2019-08-27	$4.20	$4.34	$4.20	$4.20	$3.92	4,101
2019-08-26	$4.35	$4.39	$4.20	$4.20	$3.92	75,974
2019-08-23	$4.20	$4.37	$4.20	$4.30	$4.01	4,933
2019-08-22	$4.29	$4.38	$4.21	$4.38	$4.09	6,971
2019-08-21	$4.24	$4.42	$4.24	$4.25	$3.97	5,236
2019-08-20	$4.42	$4.42	$4.39	$4.42	$4.13	2,252
2019-08-19	$4.36	$4.45	$4.27	$4.27	$3.99	4,340
2019-08-16	$4.50	$4.50	$4.24	$4.50	$4.20	3,954
2019-08-15	$4.23	$4.23	$4.13	$4.13	$3.85	2,167
2019-08-14	$4.47	$4.47	$4.47	$4.47	$4.17	1,059
2019-08-13	$4.40	$4.40	$4.36	$4.40	$4.11	2,760
2019-08-12	$4.41	$4.54	$4.41	$4.54	$4.24	3,050
2019-08-09	$4.69	$4.69	$4.38	$4.38	$4.09	3,883
2019-08-08	$4.62	$4.62	$4.50	$4.61	$4.30	2,195
2019-08-07	$4.80	$4.80	$4.80	$4.80	$4.48	582
2019-08-06	$4.95	$4.95	$4.80	$4.80	$4.48	3,904
2019-08-05	$4.92	$4.93	$4.88	$4.88	$4.55	1,797
2019-08-02	$5.02	$5.02	$4.88	$4.93	$4.60	5,496
2019-08-01	$5.05	$5.05	$4.88	$4.88	$4.55	810
2019-07-31	$5.09	$5.22	$5.02	$5.02	$4.69	5,708
2019-07-30	$5.19	$5.19	$4.95	$5.15	$4.81	1,514
2019-07-29	$4.99	$5.18	$4.94	$5.08	$4.74	3,823
2019-07-26	$5.35	$5.35	$5.35	$5.35	$4.99	330
2019-07-25	$5.02	$5.24	$4.97	$4.98	$4.65	2,609
2019-07-24	$4.93	$5.25	$4.93	$5.25	$4.90	9,749
2019-07-23	$5.18	$5.20	$5.16	$5.20	$4.85	868
2019-07-22	$5.10	$5.20	$5.10	$5.20	$4.85	9,054
2019-07-19	$5.08	$5.18	$5.08	$5.18	$4.83	1,330
2019-07-18	$5.07	$5.11	$5.07	$5.11	$4.77	3,768
2019-07-17	$5.05	$5.08	$4.98	$4.98	$4.65	2,376
2019-07-16	$5.06	$5.06	$5.01	$5.01	$4.68	992
2019-07-15	$4.96	$5.07	$4.96	$5.07	$4.73	2,324
2019-07-12	$4.86	$5.09	$4.86	$5.09	$4.75	5,075
2019-07-11	$5.03	$5.03	$4.91	$4.97	$4.64	1,250
2019-07-10	$5.09	$5.10	$4.88	$5.01	$4.68	9,232
2019-07-09	$4.98	$5.09	$4.87	$5.05	$4.71	3,477
2019-07-08	$5.11	$5.11	$5.03	$5.03	$4.69	3,775
2019-07-05	$5.22	$5.22	$5.10	$5.21	$4.86	14,205
2019-07-03	$5.10	$5.10	$5.10	$5.10	$4.76	83
2019-07-02	$5.20	$5.24	$5.10	$5.10	$4.76	4,551
2019-07-01	$5.24	$5.24	$5.20	$5.20	$4.85	840
2019-06-28	$5.10	$5.14	$5.08	$5.14	$4.80	2,288
2019-06-27	$5.05	$5.15	$5.05	$5.15	$4.81	1,283
2019-06-26	$5.18	$5.19	$5.01	$5.02	$4.69	2,177
2019-06-25	$5.01	$5.09	$5.01	$5.07	$4.73	3,567
2019-06-24	$5.00	$5.17	$4.99	$5.07	$4.73	92,311
2019-06-21	$5.11	$5.15	$4.87	$5.15	$4.73	2,169
2019-06-20	$5.18	$5.18	$5.01	$5.01	$4.60	1,955
2019-06-19	$5.07	$5.07	$5.01	$5.04	$4.63	6,601
2019-06-18	$5.04	$5.06	$4.86	$4.86	$4.46	1,834
2019-06-17	$4.90	$4.94	$4.79	$4.94	$4.54	5,374
2019-06-14	$4.91	$4.94	$4.91	$4.94	$4.54	1,096
2019-06-13	$4.82	$4.82	$4.70	$4.70	$4.31	4,913
2019-06-12	$5.00	$5.00	$4.86	$4.86	$4.46	9,640
2019-06-11	$4.93	$5.03	$4.93	$5.03	$4.62	572
2019-06-10	$4.84	$4.98	$4.81	$4.95	$4.54	2,606
2019-06-07	$4.85	$4.95	$4.85	$4.95	$4.54	353
2019-06-06	$4.90	$4.94	$4.79	$4.79	$4.40	2,488
2019-06-05	$4.83	$4.99	$4.79	$4.79	$4.40	2,234
2019-06-04	$4.95	$4.95	$4.86	$4.95	$4.54	2,367
2019-06-03	$4.97	$4.97	$4.82	$4.90	$4.50	74,554
2019-05-31	$4.96	$4.96	$4.96	$4.96	$4.55	1,489
2019-05-30	$4.92	$4.95	$4.78	$4.78	$4.39	6,984
2019-05-29	$5.04	$5.05	$4.90	$5.05	$4.64	2,458
2019-05-28	$4.88	$4.88	$4.88	$4.88	$4.48	2,502
2019-05-24	$4.86	$4.86	$4.84	$4.86	$4.46	3,970
2019-05-23	$4.66	$4.85	$4.66	$4.66	$4.28	996
2019-05-22	$4.92	$4.95	$4.75	$4.95	$4.54	2,447
2019-05-21	$4.86	$4.90	$4.74	$4.90	$4.50	45,329
2019-05-20	$4.90	$4.95	$4.90	$4.95	$4.54	2,091
2019-05-17	$4.91	$4.92	$4.68	$4.84	$4.44	6,590
2019-05-16	$4.93	$5.00	$4.93	$5.00	$4.59	4,089
2019-05-15	$4.98	$5.03	$4.98	$5.03	$4.62	2,060
2019-05-14	$5.05	$5.06	$5.05	$5.05	$4.64	5,165
2019-05-13	$5.14	$5.22	$5.10	$5.22	$4.79	1,798
2019-05-10	$5.19	$5.21	$5.06	$5.06	$4.65	8,833
2019-05-09	$5.12	$5.14	$5.11	$5.12	$4.70	2,011
2019-05-08	$5.11	$5.11	$5.10	$5.11	$4.69	710
2019-05-07	$5.06	$5.25	$5.06	$5.25	$4.82	4,228
2019-05-06	$5.40	$5.40	$5.30	$5.40	$4.96	8,677
2019-05-03	$5.56	$5.56	$5.43	$5.43	$4.98	2,854
2019-05-02	$5.41	$5.45	$5.40	$5.45	$5.00	5,408
2019-05-01	$5.17	$5.31	$5.17	$5.31	$4.87	2,094
2019-04-30	$5.27	$5.31	$5.14	$5.14	$4.72	2,786
2019-04-29	$5.22	$5.22	$5.22	$5.22	$4.80	834
2019-04-26	$5.13	$5.36	$5.01	$5.01	$4.60	1,518
2019-04-25	$5.25	$5.25	$5.25	$5.25	$4.82	2,512
2019-04-24	$5.34	$5.46	$5.34	$5.46	$5.01	7,921
2019-04-23	$5.46	$5.46	$5.42	$5.46	$5.01	2,054
2019-04-22	$5.37	$5.45	$5.29	$5.29	$4.86	1,379
2019-04-18	$5.35	$5.49	$5.35	$5.49	$5.04	4,469
2019-04-17	$5.50	$5.52	$5.34	$5.34	$4.90	2,036
2019-04-16	$5.55	$5.63	$5.46	$5.46	$5.01	6,792
2019-04-15	$5.47	$5.66	$5.47	$5.47	$5.02	2,486
2019-04-12	$5.74	$5.74	$5.51	$5.51	$5.06	754
2019-04-11	$5.54	$5.62	$5.54	$5.62	$5.16	2,477
2019-04-10	$5.65	$5.70	$5.55	$5.70	$5.23	11,189
2019-04-09	$5.51	$5.73	$5.48	$5.48	$5.03	5,801
2019-04-08	$5.63	$5.70	$5.56	$5.56	$5.10	108,359
2019-04-05	$5.63	$5.63	$5.45	$5.56	$5.10	1,647
2019-04-04	$5.51	$5.52	$5.25	$5.51	$5.06	121,734
2019-04-03	$5.47	$5.47	$5.47	$5.47	$5.02	1,746
2019-04-02	$5.49	$5.54	$5.37	$5.51	$5.05	11,436
2019-04-01	$5.45	$5.45	$5.26	$5.45	$5.00	2,293
2019-03-29	$5.48	$5.48	$5.36	$5.48	$5.03	7,495
2019-03-28	$5.45	$5.45	$5.42	$5.45	$5.00	2,838
2019-03-27	$5.46	$5.46	$5.28	$5.28	$4.85	3,046
2019-03-26	$5.37	$5.46	$5.27	$5.42	$4.98	4,917
2019-03-25	$5.44	$5.44	$5.42	$5.42	$4.98	3,220
2019-03-22	$5.48	$5.64	$5.37	$5.37	$4.93	931
2019-03-21	$5.53	$5.55	$5.35	$5.40	$4.96	8,108
2019-03-20	$5.32	$5.51	$5.28	$5.51	$5.06	3,663
2019-03-19	$5.42	$5.42	$5.42	$5.42	$4.98	967
2019-03-18	$5.38	$5.52	$5.25	$5.51	$5.06	2,792
2019-03-15	$5.41	$5.57	$5.27	$5.57	$5.11	3,466
2019-03-14	$5.42	$5.42	$5.22	$5.22	$4.79	1,471
2019-03-13	$5.40	$5.40	$5.40	$5.40	$4.96	983
2019-03-12	$5.25	$5.47	$5.24	$5.24	$4.81	2,212
2019-03-11	$5.26	$5.48	$5.24	$5.48	$5.03	2,387
2019-03-08	$5.39	$5.60	$5.39	$5.60	$5.14	2,430
2019-03-07	$5.58	$5.58	$5.58	$5.58	$5.12	1,920
2019-03-06	$5.50	$5.50	$5.27	$5.50	$5.05	23,145
2019-03-05	$5.38	$5.47	$5.28	$5.47	$5.02	3,335
2019-03-04	$5.51	$5.51	$5.34	$5.34	$4.90	1,180
2019-03-01	$5.31	$5.44	$5.31	$5.44	$4.99	9,590
2019-02-28	$5.71	$5.74	$5.61	$5.74	$5.27	3,746
2019-02-27	$5.58	$5.80	$5.58	$5.80	$5.32	11,818
2019-02-26	$5.59	$5.59	$5.38	$5.59	$5.13	10,874
2019-02-25	$5.59	$5.62	$5.37	$5.59	$5.13	6,501
2019-02-22	$5.41	$5.59	$5.41	$5.41	$4.97	3,559
2019-02-21	$5.44	$5.55	$5.40	$5.42	$4.98	5,614
2019-02-20	$5.58	$5.62	$5.51	$5.51	$5.06	3,234
2019-02-19	$5.62	$5.62	$5.49	$5.62	$5.16	6,768
2019-02-15	$5.62	$5.62	$5.40	$5.62	$5.16	5,999
2019-02-14	$5.50	$5.61	$5.50	$5.58	$5.12	2,458
2019-02-13	$5.61	$5.61	$5.45	$5.57	$5.11	6,094
2019-02-12	$5.37	$5.61	$5.32	$5.32	$4.88	2,909
2019-02-11	$5.60	$5.60	$5.39	$5.48	$5.03	3,673
2019-02-08	$5.39	$5.97	$5.39	$5.40	$4.95	8,185
2019-02-07	$5.81	$5.81	$5.65	$5.81	$5.33	1,946
2019-02-06	$5.57	$5.73	$5.57	$5.73	$5.26	1,411
2019-02-05	$5.68	$5.87	$5.30	$5.30	$4.87	3,680
2019-02-04	$5.32	$5.70	$5.32	$5.68	$5.21	17,895
2019-02-01	$5.64	$5.89	$5.59	$5.69	$5.22	17,318
2019-01-31	$5.52	$5.71	$5.33	$5.49	$5.04	8,872
2019-01-30	$5.86	$5.86	$5.81	$5.81	$5.33	1,616
2019-01-29	$5.68	$5.88	$5.37	$5.37	$4.93	1,179
2019-01-28	$5.63	$5.70	$5.46	$5.70	$5.23	16,434
2019-01-25	$5.84	$5.84	$5.60	$5.84	$5.36	6,048
2019-01-24	$5.80	$5.80	$5.42	$5.78	$5.31	3,149
2019-01-23	$5.78	$5.78	$5.25	$5.78	$5.30	30,302
2019-01-22	$5.80	$5.89	$5.44	$5.58	$5.12	15,273
2019-01-18	$5.94	$5.94	$5.93	$5.93	$5.44	70,334
2019-01-17	$5.55	$5.90	$5.55	$5.90	$5.41	2,053
2019-01-16	$5.57	$5.92	$5.57	$5.92	$5.43	8,120
2019-01-15	$5.97	$5.97	$5.97	$5.97	$5.48	9,789
2019-01-14	$5.62	$5.90	$5.61	$5.90	$5.42	32,316
2019-01-11	$5.60	$5.80	$5.60	$5.80	$5.32	31,428
2019-01-10	$5.47	$5.71	$5.36	$5.51	$5.06	2,456
2019-01-09	$5.72	$5.72	$5.72	$5.72	$5.25	896
2019-01-08	$5.65	$5.81	$5.65	$5.72	$5.25	2,967
2019-01-07	$5.35	$5.67	$5.28	$5.66	$5.20	19,337
2019-01-04	$5.35	$5.38	$5.22	$5.38	$4.94	5,925
2019-01-03	$5.33	$5.38	$5.33	$5.38	$4.94	1,646
2019-01-02	$5.18	$5.38	$4.98	$5.37	$4.93	6,365
2018-12-31	$5.08	$5.13	$5.08	$5.13	$4.71	895
2018-12-28	$5.18	$5.18	$4.97	$5.18	$4.76	8,709
2018-12-27	$4.95	$5.00	$4.84	$4.84	$4.44	12,291
2018-12-26	$5.20	$5.20	$4.72	$4.72	$4.33	4,695
2018-12-24	$4.90	$4.90	$4.72	$4.90	$4.50	8,953
2018-12-21	$4.77	$4.86	$4.74	$4.80	$4.41	18,766
2018-12-20	$4.60	$4.71	$4.60	$4.71	$4.32	28,158
2018-12-19	$4.81	$4.81	$4.64	$4.64	$4.26	18,797
2018-12-18	$4.77	$4.87	$4.65	$4.65	$4.27	60,730
2018-12-17	$4.76	$4.84	$4.68	$4.70	$4.31	14,863
2018-12-14	$4.60	$4.78	$4.60	$4.60	$4.22	7,853
2018-12-13	$4.85	$4.89	$4.69	$4.79	$4.40	19,277
2018-12-12	$4.78	$4.83	$4.64	$4.65	$4.27	32,741
2018-12-11	$4.55	$4.55	$4.48	$4.53	$4.16	2,565
2018-12-10	$4.84	$4.91	$4.56	$4.56	$4.19	24,248
2018-12-07	$4.67	$4.92	$4.60	$4.61	$4.23	28,690
2018-12-06	$4.68	$4.68	$4.64	$4.64	$4.26	3,396
2018-12-04	$4.99	$5.09	$4.62	$4.93	$4.53	14,133
2018-12-03	$4.95	$5.08	$4.85	$5.08	$4.66	13,092
2018-11-30	$4.76	$5.14	$4.70	$5.08	$4.66	5,166
2018-11-29	$5.13	$5.13	$4.71	$5.04	$4.63	2,993
2018-11-28	$4.64	$5.14	$4.64	$4.64	$4.26	3,718
2018-11-27	$5.01	$5.01	$4.66	$4.66	$4.28	19,254
2018-11-26	$5.30	$5.30	$5.01	$5.01	$4.60	2,050
2018-11-23	$5.25	$5.28	$5.22	$5.22	$4.79	1,151
2018-11-21	$5.29	$5.29	$5.01	$5.29	$4.86	8,054
2018-11-20	$5.39	$5.39	$5.01	$5.01	$4.60	1,217
2018-11-19	$5.39	$5.39	$5.00	$5.39	$4.95	6,551
2018-11-16	$5.09	$5.10	$5.01	$5.09	$4.67	19,856
2018-11-15	$5.19	$5.38	$5.00	$5.00	$4.59	4,150
2018-11-14	$5.30	$5.33	$5.00	$5.30	$4.87	8,929
2018-11-13	$4.88	$5.35	$4.88	$4.96	$4.55	1,807
2018-11-12	$4.75	$5.24	$4.59	$5.00	$4.59	30,394
2018-11-09	$5.06	$5.26	$5.06	$5.26	$4.83	3,565
2018-11-08	$4.89	$4.89	$4.89	$4.89	$4.49	144
2018-11-07	$5.35	$5.35	$4.89	$4.89	$4.49	44,645
2018-11-06	$5.10	$5.39	$5.09	$5.10	$4.68	10,024
2018-11-05	$5.03	$5.39	$5.00	$5.39	$4.95	77,130
2018-11-02	$5.25	$5.25	$4.90	$4.95	$4.55	17,027
2018-11-01	$5.24	$5.25	$5.05	$5.15	$4.73	13,345
2018-10-31	$5.02	$5.35	$4.97	$5.15	$4.73	6,456
2018-10-30	$5.34	$5.39	$4.88	$5.16	$4.74	5,559
2018-10-29	$5.08	$5.10	$4.99	$5.08	$4.66	2,819
2018-10-26	$4.80	$4.90	$4.80	$4.82	$4.42	23,504
2018-10-25	$4.90	$5.25	$4.90	$5.00	$4.59	13,250
2018-10-24	$4.99	$5.20	$4.81	$4.81	$4.42	43,442
2018-10-23	$4.55	$4.99	$4.55	$4.70	$4.32	7,215
2018-10-22	$4.98	$4.98	$4.89	$4.96	$4.55	4,472
2018-10-19	$5.06	$5.09	$4.79	$4.98	$4.57	18,423
2018-10-18	$5.06	$5.08	$4.80	$4.80	$4.41	25,897
2018-10-17	$4.74	$5.10	$4.74	$4.76	$4.37	13,684
2018-10-16	$4.66	$4.88	$4.66	$4.71	$4.32	6,956
2018-10-15	$4.76	$4.88	$4.66	$4.88	$4.48	16,519
2018-10-12	$4.68	$4.82	$4.68	$4.69	$4.31	18,937
2018-10-11	$4.60	$4.71	$4.50	$4.70	$4.31	6,491
2018-10-10	$4.83	$4.85	$4.66	$4.66	$4.28	53,955
2018-10-09	$4.69	$4.69	$4.50	$4.50	$4.13	4,943
2018-10-08	$4.45	$4.84	$4.45	$4.68	$4.30	36,908
2018-10-05	$4.74	$4.74	$4.40	$4.55	$4.18	8,478
2018-10-04	$4.58	$4.58	$4.35	$4.52	$4.15	2,491
2018-10-03	$4.60	$4.60	$4.30	$4.30	$3.95	5,536
2018-10-02	$4.35	$4.36	$4.25	$4.26	$3.91	67,806
2018-10-01	$4.74	$4.74	$4.41	$4.41	$4.05	2,001
2018-09-28	$4.72	$4.75	$4.46	$4.46	$4.09	1,341
2018-09-27	$4.60	$4.60	$4.50	$4.50	$4.13	5,521
2018-09-26	$4.58	$4.60	$4.41	$4.42	$4.06	3,795
2018-09-25	$4.58	$4.70	$4.50	$4.50	$4.13	7,939
2018-09-24	$4.84	$4.87	$4.49	$4.49	$4.12	2,327
2018-09-21	$4.57	$4.79	$4.55	$4.55	$4.18	3,910
2018-09-20	$4.57	$4.74	$4.57	$4.74	$4.35	3,356
2018-09-19	$4.63	$4.70	$4.56	$4.56	$4.19	2,624
2018-09-18	$4.47	$4.85	$4.44	$4.44	$4.08	2,383
2018-09-17	$4.90	$4.90	$4.40	$4.41	$4.05	3,417
2018-09-14	$4.70	$4.70	$4.46	$4.70	$4.31	6,540
2018-09-13	$4.55	$4.55	$4.51	$4.53	$4.16	4,665
2018-09-12	$4.48	$4.70	$4.48	$4.49	$4.12	4,440
2018-09-11	$4.47	$4.70	$4.47	$4.57	$4.20	6,725
2018-09-10	$4.60	$4.70	$4.30	$4.70	$4.31	7,447
2018-09-07	$4.86	$4.86	$4.65	$4.69	$4.31	78,639
2018-09-06	$4.48	$4.57	$4.48	$4.48	$4.11	2,414
2018-09-05	$4.85	$4.88	$4.85	$4.86	$4.46	3,770
2018-09-04	$5.15	$5.15	$4.85	$4.85	$4.45	522
2018-08-31	$5.17	$5.17	$5.12	$5.16	$4.74	2,931
2018-08-30	$5.06	$5.06	$5.00	$5.06	$4.65	2,136
2018-08-29	$4.98	$5.03	$4.57	$4.99	$4.58	8,016
2018-08-28	$4.90	$4.90	$4.68	$4.68	$4.30	3,132
2018-08-27	$4.70	$5.02	$4.70	$5.02	$4.61	2,193
2018-08-24	$4.70	$4.70	$4.70	$4.70	$4.31	621
2018-08-23	$4.72	$4.72	$4.72	$4.72	$4.33	8,428
2018-08-22	$4.57	$4.72	$4.57	$4.58	$4.20	2,155
2018-08-21	$5.00	$5.00	$4.60	$5.00	$4.59	3,435
2018-08-20	$5.01	$5.01	$4.70	$4.70	$4.31	973
2018-08-17	$5.07	$5.13	$5.07	$5.13	$4.71	3,079
2018-08-16	$5.21	$5.21	$5.21	$5.21	$4.78	514
2018-08-15	$4.89	$4.89	$4.89	$4.89	$4.49	893
2018-08-14	$4.66	$4.99	$4.66	$4.99	$4.58	8,160
2018-08-13	$4.58	$4.75	$4.58	$4.60	$4.22	22,348
2018-08-10	$5.08	$5.14	$4.84	$5.14	$4.72	1,360
2018-08-09	$4.94	$4.94	$4.92	$4.92	$4.52	676
2018-08-08	$4.90	$4.94	$4.90	$4.94	$4.54	628
2018-08-07	$4.70	$4.91	$4.70	$4.70	$4.31	1,605
2018-08-06	$4.88	$4.92	$4.71	$4.72	$4.33	2,080
2018-08-03	$4.71	$4.90	$4.71	$4.71	$4.32	2,239
2018-08-02	$4.82	$4.82	$4.82	$4.82	$4.42	146
2018-08-01	$4.89	$4.90	$4.78	$4.78	$4.39	12,230
2018-07-31	$4.72	$4.77	$4.64	$4.64	$4.26	5,880
2018-07-30	$4.56	$4.74	$4.56	$4.74	$4.35	1,895
2018-07-27	$4.66	$4.70	$4.56	$4.70	$4.31	1,413
2018-07-26	$4.99	$4.99	$4.99	$4.99	$4.58	1,440
2018-07-25	$4.61	$4.95	$4.59	$4.95	$4.54	17,239
2018-07-24	$4.64	$4.75	$4.64	$4.64	$4.26	1,080
2018-07-23	$4.57	$4.77	$4.57	$4.77	$4.38	6,677
2018-07-20	$4.51	$4.72	$4.51	$4.51	$4.14	1,949
2018-07-19	$4.64	$4.64	$4.64	$4.64	$4.26	2,532
2018-07-18	$4.62	$4.94	$4.54	$4.58	$4.20	5,234
2018-07-17	$4.86	$4.86	$4.74	$4.74	$4.35	746
2018-07-16	$4.68	$4.85	$4.50	$4.84	$4.44	3,669
2018-07-13	$4.64	$4.83	$4.64	$4.83	$4.43	623
2018-07-12	$4.87	$4.87	$4.85	$4.85	$4.45	2,979
2018-07-11	$4.78	$4.80	$4.64	$4.80	$4.41	2,032
2018-07-10	$4.80	$4.80	$4.56	$4.56	$4.19	1,826
2018-07-09	$4.60	$4.60	$4.60	$4.60	$4.22	2,551
2018-07-06	$4.76	$4.76	$4.60	$4.75	$4.36	9,297
2018-07-05	$4.80	$4.80	$4.80	$4.80	$4.41	562
2018-07-03	$4.98	$4.98	$4.60	$4.84	$4.44	10,952
2018-07-02	$4.99	$4.99	$4.62	$4.63	$4.25	34,910
2018-06-29	$4.85	$4.85	$4.85	$4.85	$4.45	1,192
2018-06-28	$4.90	$4.93	$4.61	$4.61	$4.23	2,944
2018-06-27	$4.99	$4.99	$4.62	$4.62	$4.24	4,632
2018-06-26	$4.95	$4.95	$4.61	$4.70	$4.32	5,997
2018-06-25	$4.92	$4.92	$4.61	$4.61	$4.23	1,651
2018-06-22	$4.92	$4.92	$4.61	$4.61	$4.23	4,567
2018-06-21	$4.40	$4.90	$4.40	$4.90	$4.50	3,356
2018-06-20	$4.71	$5.05	$4.71	$5.04	$4.63	7,034
2018-06-19	$5.04	$5.07	$4.68	$5.07	$4.65	38,437
2018-06-18	$4.61	$4.99	$4.61	$4.99	$4.58	5,421
2018-06-15	$4.91	$5.20	$4.88	$5.20	$4.77	1,676
2018-06-14	$5.14	$5.21	$4.88	$4.88	$4.48	1,547
2018-06-13	$4.87	$5.14	$4.87	$5.14	$4.72	1,313
2018-06-12	$4.83	$5.22	$4.83	$5.22	$4.79	4,126
2018-06-11	$5.22	$5.24	$4.90	$4.90	$4.50	18,483
2018-06-08	$5.03	$5.14	$5.02	$5.07	$4.65	25,593
2018-06-07	$5.11	$5.14	$5.03	$5.14	$4.72	2,228
2018-06-06	$5.10	$5.10	$5.02	$5.06	$4.64	739
2018-06-05	$5.07	$5.09	$5.07	$5.09	$4.67	650
2018-06-04	$5.06	$5.45	$5.06	$5.42	$4.98	25,375
2018-06-01	$5.40	$5.40	$5.03	$5.10	$4.68	4,786
2018-05-31	$5.37	$5.37	$5.02	$5.04	$4.63	17,822
2018-05-30	$5.04	$5.04	$5.03	$5.03	$4.62	6,285
2018-05-29	$5.03	$5.24	$5.03	$5.24	$4.81	62,248
2018-05-25	$5.30	$5.30	$5.05	$5.05	$4.64	3,457
2018-05-24	$5.05	$5.14	$5.05	$5.06	$4.65	2,373
2018-05-23	$5.06	$5.39	$5.05	$5.22	$4.79	6,028
2018-05-22	$5.09	$5.35	$5.06	$5.06	$4.65	1,897
2018-05-21	$5.23	$5.40	$5.05	$5.08	$4.66	5,401
2018-05-18	$5.19	$5.19	$5.19	$5.19	$4.76	909
2018-05-17	$5.19	$5.19	$5.08	$5.08	$4.66	1,102
2018-05-16	$5.17	$5.18	$5.17	$5.18	$4.76	2,543
2018-05-15	$5.04	$5.04	$5.04	$5.04	$4.63	57
2018-05-14	$5.17	$5.17	$5.04	$5.04	$4.63	6,266
2018-05-11	$5.16	$5.16	$5.16	$5.16	$4.73	363
2018-05-10	$5.18	$5.18	$4.97	$4.97	$4.56	2,760
2018-05-09	$5.17	$5.17	$5.17	$5.17	$4.75	76
2018-05-08	$5.04	$5.18	$4.90	$5.17	$4.75	8,792
2018-05-07	$5.17	$5.17	$4.86	$4.95	$4.54	7,115
2018-05-04	$5.05	$5.05	$5.05	$5.05	$4.64	408
2018-05-03	$5.00	$5.14	$4.86	$5.07	$4.65	4,349
2018-05-02	$5.09	$5.15	$4.95	$4.95	$4.54	11,310
2018-05-01	$5.23	$5.23	$5.01	$5.01	$4.60	15,286
2018-04-30	$5.02	$5.02	$5.00	$5.00	$4.59	509
2018-04-27	$4.95	$5.25	$4.95	$5.25	$4.82	918
2018-04-26	$4.94	$4.94	$4.64	$4.64	$4.26	61,359
2018-04-25	$4.77	$4.92	$4.72	$4.72	$4.33	2,500
2018-04-24	$4.74	$4.95	$4.73	$4.73	$4.34	1,901
2018-04-23	$4.84	$5.06	$4.84	$4.84	$4.44	5,003
2018-04-20	$5.13	$5.15	$4.91	$4.91	$4.51	5,827
2018-04-19	$4.90	$5.10	$4.90	$5.09	$4.67	1,900
2018-04-18	$5.22	$5.22	$4.99	$5.22	$4.79	2,904
2018-04-17	$5.13	$5.23	$5.13	$5.23	$4.80	2,214
2018-04-16	$5.16	$5.28	$5.15	$5.16	$4.74	2,631
2018-04-13	$5.27	$5.30	$5.05	$5.06	$4.65	3,349
2018-04-12	$5.20	$5.26	$5.20	$5.20	$4.77	2,481
2018-04-11	$5.14	$5.26	$5.03	$5.10	$4.68	5,143
2018-04-10	$5.35	$5.35	$5.21	$5.21	$4.78	1,607
2018-04-09	$5.26	$5.63	$5.26	$5.63	$5.17	2,060
2018-04-06	$5.43	$5.43	$5.20	$5.20	$4.77	484
2018-04-05	$5.59	$5.61	$5.16	$5.16	$4.74	2,450
2018-04-04	$5.32	$5.32	$5.13	$5.14	$4.72	3,145
2018-04-03	$5.33	$5.80	$5.33	$5.80	$5.32	779
2018-04-02	$5.41	$5.65	$5.41	$5.65	$5.19	775
2018-03-29	$5.43	$5.43	$5.41	$5.41	$4.97	982
2018-03-28	$5.29	$5.29	$5.29	$5.29	$4.86	720
2018-03-27	$5.44	$5.44	$5.44	$5.44	$4.99	740
2018-03-26	$5.22	$5.22	$5.22	$5.22	$4.79	2,720
2018-03-23	$5.18	$5.18	$5.18	$5.18	$4.76	1,817
2018-03-22	$5.71	$5.73	$5.67	$5.67	$5.21	2,925
2018-03-21	$5.50	$5.50	$5.30	$5.30	$4.87	3,267
2018-03-20	$5.55	$5.61	$5.55	$5.61	$5.15	761
2018-03-19	$5.55	$5.55	$5.42	$5.42	$4.98	957
2018-03-16	$5.85	$5.90	$5.38	$5.38	$4.94	7,802
2018-03-15	$5.66	$5.90	$5.41	$5.90	$5.42	2,863
2018-03-14	$5.90	$5.90	$5.41	$5.90	$5.42	2,628
2018-03-13	$5.90	$5.90	$5.50	$5.50	$5.05	916
2018-03-12	$5.48	$5.56	$5.48	$5.56	$5.10	648
2018-03-09	$5.80	$5.80	$5.80	$5.80	$5.32	5,976
2018-03-08	$5.83	$5.83	$5.41	$5.41	$4.97	1,347
2018-03-07	$5.60	$5.88	$5.54	$5.88	$5.40	9,758
2018-03-06	$5.76	$5.79	$5.48	$5.74	$5.27	10,257
2018-03-05	$5.90	$5.90	$5.90	$5.90	$5.42	477
2018-03-02	$5.68	$5.71	$5.68	$5.71	$5.24	457
2018-03-01	$5.90	$5.90	$5.68	$5.68	$5.21	2,783
2018-02-28	$5.60	$5.60	$5.48	$5.48	$5.03	2,016
2018-02-27	$5.55	$5.57	$5.41	$5.57	$5.11	2,422
2018-02-26	$5.70	$5.70	$5.70	$5.70	$5.23	6,333
2018-02-23	$5.69	$5.69	$5.68	$5.68	$5.21	4,758
2018-02-22	$5.58	$5.85	$5.49	$5.85	$5.37	1,162
2018-02-21	$5.89	$5.89	$5.49	$5.61	$5.15	5,811
2018-02-20	$5.50	$5.85	$5.50	$5.65	$5.19	71,239
2018-02-16	$5.58	$5.78	$5.51	$5.51	$5.06	1,419
2018-02-15	$5.79	$5.79	$5.66	$5.78	$5.31	24,002
2018-02-14	$5.76	$5.85	$5.76	$5.85	$5.37	992
2018-02-13	$5.54	$5.80	$5.48	$5.65	$5.18	2,705
2018-02-12	$5.47	$5.77	$5.47	$5.77	$5.30	1,385
2018-02-09	$5.36	$5.45	$5.35	$5.45	$5.00	2,946
2018-02-08	$5.46	$5.87	$5.46	$5.50	$5.05	37,076
2018-02-07	$5.50	$5.86	$5.50	$5.86	$5.38	32,102
2018-02-06	$5.97	$6.04	$5.36	$5.50	$5.05	3,702
2018-02-05	$5.72	$5.84	$5.60	$5.60	$5.14	3,113
2018-02-02	$5.80	$5.91	$5.47	$5.91	$5.43	3,215
2018-02-01	$5.92	$6.00	$5.61	$5.88	$5.40	5,696
2018-01-31	$5.84	$6.22	$5.84	$5.84	$5.36	1,446
2018-01-30	$5.84	$6.15	$5.84	$6.00	$5.51	41,247
2018-01-29	$6.26	$6.26	$5.90	$6.13	$5.62	33,428
2018-01-26	$6.31	$6.31	$5.86	$5.86	$5.38	2,535
2018-01-25	$5.93	$6.10	$5.93	$5.94	$5.45	10,678
2018-01-24	$6.10	$6.10	$5.86	$5.88	$5.40	3,797
2018-01-23	$6.16	$6.16	$5.84	$5.84	$5.36	10,511
2018-01-22	$6.20	$6.20	$5.85	$5.85	$5.37	20,271
2018-01-19	$6.17	$6.50	$5.89	$6.50	$5.97	4,865
2018-01-18	$6.38	$6.38	$5.80	$6.38	$5.86	4,082
2018-01-17	$6.01	$6.01	$5.85	$5.85	$5.37	2,592
2018-01-16	$5.95	$5.99	$5.75	$5.85	$5.37	14,347
2018-01-12	$5.99	$5.99	$5.54	$5.81	$5.33	3,093
2018-01-11	$5.50	$5.99	$5.50	$5.99	$5.50	1,958
2018-01-10	$5.82	$5.99	$5.65	$5.84	$5.36	6,311
2018-01-09	$5.84	$5.84	$5.70	$5.72	$5.25	38,306
2018-01-08	$5.80	$5.80	$5.46	$5.51	$5.06	35,127
2018-01-05	$5.80	$5.84	$5.39	$5.39	$4.95	6,094
2018-01-04	$5.56	$5.59	$5.46	$5.59	$5.13	9,119
2018-01-03	$5.43	$5.54	$5.42	$5.42	$4.98	3,442
2018-01-02	$5.53	$5.59	$5.44	$5.44	$4.99	2,480
2017-12-29	$5.60	$5.60	$5.40	$5.42	$4.98	42,748
2017-12-28	$5.56	$5.60	$5.56	$5.59	$5.13	2,881
2017-12-27	$5.27	$5.59	$5.27	$5.59	$5.13	3,197
2017-12-26	$5.53	$5.60	$5.44	$5.60	$5.14	1,611
2017-12-22	$5.55	$5.60	$5.37	$5.59	$5.13	2,869
2017-12-21	$5.45	$5.60	$5.35	$5.60	$5.14	3,859
2017-12-20	$5.29	$5.45	$5.29	$5.45	$5.00	5,242
2017-12-19	$5.38	$5.50	$5.35	$5.35	$4.91	1,044
2017-12-18	$5.40	$5.59	$5.40	$5.41	$4.97	4,989
2017-12-15	$5.59	$5.59	$5.40	$5.40	$4.96	2,181
2017-12-14	$5.55	$5.65	$5.50	$5.50	$5.05	49,168
2017-12-13	$5.75	$5.80	$5.56	$5.57	$5.11	6,371
2017-12-12	$5.86	$5.86	$5.50	$5.51	$5.06	2,074
2017-12-11	$5.48	$5.82	$5.48	$5.48	$5.03	8,673
2017-12-08	$5.66	$5.66	$5.42	$5.42	$4.97	3,468
2017-12-07	$5.50	$5.50	$5.24	$5.32	$4.88	10,330
2017-12-06	$5.75	$5.75	$5.15	$5.15	$4.73	10,223
2017-12-05	$5.23	$5.45	$5.23	$5.24	$4.81	6,235
2017-12-04	$5.20	$5.44	$5.05	$5.09	$4.67	10,301
2017-12-01	$5.49	$5.49	$5.22	$5.24	$4.81	16,265
2017-11-30	$5.45	$5.49	$5.30	$5.30	$4.87	5,062
2017-11-29	$5.45	$5.45	$5.29	$5.29	$4.86	8,888
2017-11-28	$5.08	$5.11	$5.04	$5.04	$4.63	13,150
2017-11-27	$5.40	$5.44	$5.04	$5.04	$4.63	5,305
2017-11-24	$5.39	$5.39	$5.39	$5.39	$4.95	0
2017-11-22	$5.39	$5.39	$5.32	$5.39	$4.95	2,131
2017-11-21	$5.35	$5.35	$4.84	$4.84	$4.44	2,231
2017-11-20	$5.02	$5.40	$4.92	$4.92	$4.52	2,035
2017-11-17	$5.40	$5.40	$5.12	$5.12	$4.70	1,701
2017-11-16	$5.05	$5.40	$5.05	$5.23	$4.80	7,742
2017-11-15	$5.50	$5.50	$5.01	$5.50	$5.05	3,579
2017-11-14	$5.09	$5.35	$5.09	$5.35	$4.91	6,074
2017-11-13	$5.01	$5.20	$5.01	$5.20	$4.77	6,000
2017-11-10	$4.75	$4.75	$4.75	$4.75	$4.36	277
2017-11-09	$4.75	$4.75	$4.75	$4.75	$4.36	2,161
2017-11-08	$4.75	$4.81	$4.75	$4.75	$4.36	7,719
2017-11-07	$5.00	$5.00	$4.75	$4.75	$4.36	4,268
2017-11-06	$4.75	$4.81	$4.75	$4.81	$4.42	7,292
2017-11-03	$5.00	$5.04	$4.77	$5.04	$4.63	20,577
2017-11-02	$4.92	$4.92	$4.80	$4.81	$4.41	1,405
2017-11-01	$4.80	$4.98	$4.80	$4.80	$4.41	2,805
2017-10-31	$4.95	$4.95	$4.80	$4.80	$4.41	2,994
2017-10-30	$4.80	$4.98	$4.76	$4.95	$4.54	5,585
2017-10-27	$5.04	$5.04	$4.76	$4.76	$4.37	1,201
2017-10-26	$4.95	$4.95	$4.95	$4.95	$4.54	620
2017-10-25	$4.94	$4.94	$4.75	$4.85	$4.45	6,562
2017-10-24	$4.75	$4.88	$4.75	$4.78	$4.39	105,598
2017-10-23	$4.77	$4.94	$4.77	$4.77	$4.38	2,132
2017-10-20	$4.79	$4.89	$4.77	$4.78	$4.39	6,126
2017-10-19	$5.00	$5.12	$4.84	$4.84	$4.44	2,794
2017-10-18	$5.05	$5.14	$4.80	$4.98	$4.57	2,861
2017-10-17	$4.87	$5.07	$4.87	$5.07	$4.65	980
2017-10-16	$4.95	$5.00	$4.80	$4.99	$4.58	1,761
2017-10-13	$4.80	$4.80	$4.78	$4.79	$4.40	1,419
2017-10-12	$5.07	$5.07	$5.07	$5.07	$4.65	3,170
2017-10-11	$5.09	$5.09	$4.90	$4.90	$4.50	5,148
2017-10-10	$4.80	$5.13	$4.80	$4.96	$4.55	3,095
2017-10-09	$4.94	$5.13	$4.75	$4.79	$4.40	2,851
2017-10-06	$4.84	$4.84	$4.77	$4.77	$4.38	803
2017-10-05	$5.13	$5.13	$4.77	$5.13	$4.71	1,722
2017-10-04	$5.10	$5.20	$5.10	$5.13	$4.71	882
2017-10-03	$4.83	$4.83	$4.80	$4.80	$4.41	1,670
2017-10-02	$4.84	$4.84	$4.84	$4.84	$4.44	106
2017-09-29	$4.85	$4.87	$4.84	$4.87	$4.47	5,723
2017-09-28	$5.04	$5.04	$4.84	$4.88	$4.48	9,695
2017-09-27	$5.23	$5.23	$4.80	$4.81	$4.42	6,369
2017-09-26	$5.22	$5.22	$4.75	$4.85	$4.45	25,093
2017-09-25	$5.15	$5.15	$4.77	$4.77	$4.38	650
2017-09-22	$5.29	$5.29	$4.90	$4.90	$4.50	16,866
2017-09-21	$5.04	$5.04	$4.88	$4.88	$4.48	4,502
2017-09-20	$5.20	$5.20	$4.85	$5.09	$4.67	2,485
2017-09-19	$5.07	$5.26	$5.00	$5.00	$4.59	662
2017-09-18	$5.00	$5.05	$5.00	$5.00	$4.59	7,413
2017-09-15	$5.15	$5.17	$5.15	$5.15	$4.73	1,171
2017-09-14	$5.05	$5.05	$5.00	$5.00	$4.59	2,492
2017-09-13	$5.11	$5.11	$5.11	$5.11	$4.69	34
2017-09-12	$5.11	$5.11	$5.11	$5.11	$4.69	75
2017-09-11	$5.17	$5.17	$5.11	$5.11	$4.69	7,261
2017-09-08	$5.00	$5.00	$5.00	$5.00	$4.59	259
2017-09-07	$5.05	$5.17	$5.01	$5.01	$4.60	3,100
2017-09-06	$5.19	$5.19	$5.05	$5.05	$4.64	1,767
2017-09-05	$5.20	$5.20	$5.05	$5.05	$4.64	7,286
2017-09-01	$5.19	$5.33	$5.17	$5.33	$4.89	3,330
2017-08-31	$5.19	$5.19	$5.06	$5.06	$4.65	8,917
2017-08-30	$5.07	$5.21	$5.07	$5.16	$4.74	7,828
2017-08-29	$5.24	$5.24	$5.24	$5.24	$4.81	704
2017-08-28	$5.23	$5.30	$5.21	$5.30	$4.87	2,645
2017-08-25	$5.29	$5.29	$5.29	$5.29	$4.86	436
2017-08-24	$5.38	$5.38	$5.15	$5.33	$4.89	3,749
2017-08-23	$5.24	$5.24	$5.22	$5.22	$4.79	1,482
2017-08-22	$4.87	$5.20	$4.87	$5.20	$4.77	20,361
2017-08-21	$4.78	$4.98	$4.78	$4.95	$4.54	4,746
2017-08-18	$4.77	$4.77	$4.77	$4.77	$4.38	2,138
2017-08-17	$4.75	$4.75	$4.75	$4.75	$4.36	0
2017-08-16	$4.97	$4.98	$4.75	$4.75	$4.36	4,498
2017-08-15	$4.88	$5.09	$4.88	$5.08	$4.66	1,167
2017-08-14	$4.78	$5.32	$4.78	$5.32	$4.88	949
2017-08-11	$4.92	$4.92	$4.92	$4.92	$4.52	269
2017-08-10	$5.22	$5.25	$5.07	$5.20	$4.77	3,077
2017-08-09	$5.18	$5.51	$5.18	$5.18	$4.76	4,842
2017-08-08	$5.92	$5.94	$5.78	$5.78	$5.31	1,574
2017-08-07	$6.18	$6.18	$6.01	$6.03	$5.54	2,287
2017-08-04	$6.10	$6.17	$6.10	$6.17	$5.66	1,626
2017-08-03	$6.09	$6.09	$6.09	$6.09	$5.59	831
2017-08-02	$5.90	$6.14	$5.90	$6.11	$5.61	4,442
2017-08-01	$5.92	$6.03	$5.92	$6.03	$5.54	4,073
2017-07-31	$6.13	$6.39	$6.12	$6.12	$5.62	4,261
2017-07-28	$6.22	$6.22	$5.96	$5.98	$5.49	1,820
2017-07-27	$6.00	$6.20	$6.00	$6.20	$5.69	5,242
2017-07-26	$6.15	$6.17	$6.15	$6.17	$5.66	2,296
2017-07-25	$6.16	$6.22	$5.97	$5.97	$5.48	4,111
2017-07-24	$6.25	$6.25	$6.01	$6.01	$5.52	1,153
2017-07-21	$6.04	$6.20	$5.92	$5.92	$5.36	2,483
2017-07-20	$6.21	$6.21	$6.13	$6.21	$5.63	993
2017-07-19	$6.03	$6.16	$6.03	$6.16	$5.58	1,223
2017-07-18	$6.01	$6.17	$6.01	$6.17	$5.59	1,181
2017-07-17	$6.20	$6.20	$6.18	$6.18	$5.60	846
2017-07-14	$6.15	$6.20	$6.04	$6.04	$5.47	4,201
2017-07-13	$6.21	$6.21	$6.00	$6.10	$5.53	7,116
2017-07-12	$5.95	$6.21	$5.93	$5.93	$5.37	1,554
2017-07-11	$6.15	$6.15	$6.15	$6.15	$5.57	0
2017-07-10	$6.11	$6.15	$5.96	$6.15	$5.57	1,082
2017-07-07	$6.02	$6.19	$5.85	$6.19	$5.61	3,583
2017-07-06	$5.94	$5.94	$5.94	$5.94	$5.38	24
2017-07-05	$5.95	$5.95	$5.94	$5.94	$5.38	956
2017-07-03	$6.07	$6.07	$6.07	$6.07	$5.50	463
2017-06-30	$6.20	$6.20	$5.90	$5.91	$5.35	2,095
2017-06-29	$6.08	$6.13	$6.00	$6.00	$5.44	3,156
2017-06-28	$6.04	$6.21	$6.02	$6.21	$5.63	10,656
2017-06-27	$6.21	$6.21	$6.15	$6.15	$5.57	925
2017-06-26	$5.88	$5.88	$5.88	$5.88	$5.33	0
2017-06-23	$5.91	$6.10	$5.88	$5.88	$5.33	3,942
2017-06-22	$6.06	$6.06	$5.88	$5.88	$5.33	3,417
2017-06-21	$6.11	$6.11	$5.88	$5.88	$5.33	2,944
2017-06-20	$6.02	$6.28	$5.88	$6.19	$5.61	6,714
2017-06-19	$6.26	$6.34	$6.26	$6.34	$5.74	560
2017-06-16	$6.24	$6.24	$6.24	$6.24	$5.65	2,134
2017-06-15	$5.99	$6.21	$5.96	$5.96	$5.40	762
2017-06-14	$5.97	$6.40	$5.97	$6.40	$5.80	1,117
2017-06-13	$6.21	$6.30	$6.18	$6.30	$5.71	6,614
2017-06-12	$6.18	$6.37	$6.06	$6.06	$5.49	3,701
2017-06-09	$6.23	$6.23	$6.23	$6.23	$5.64	2,359
2017-06-08	$6.35	$6.40	$6.19	$6.23	$5.64	3,847
2017-06-07	$6.26	$6.28	$6.19	$6.21	$5.63	8,285
2017-06-06	$6.47	$6.47	$6.22	$6.47	$5.86	8,054
2017-06-05	$6.40	$6.42	$6.40	$6.42	$5.82	2,134
2017-06-02	$6.40	$6.40	$6.19	$6.40	$5.80	3,370
2017-06-01	$6.18	$6.40	$6.14	$6.40	$5.80	1,260
2017-05-31	$6.39	$6.39	$6.21	$6.39	$5.79	1,944
2017-05-30	$6.39	$6.39	$6.38	$6.39	$5.79	4,817
2017-05-26	$6.45	$6.45	$6.36	$6.36	$5.76	5,140
2017-05-25	$6.18	$6.18	$6.18	$6.18	$5.60	574
2017-05-24	$6.24	$6.24	$6.24	$6.24	$5.65	474
2017-05-23	$6.48	$6.48	$6.48	$6.48	$5.87	2,270
2017-05-22	$6.18	$6.48	$6.10	$6.12	$5.54	3,816
2017-05-19	$6.18	$6.21	$6.13	$6.14	$5.56	2,110
2017-05-18	$6.48	$6.48	$6.12	$6.44	$5.83	4,995
2017-05-17	$6.32	$6.45	$6.19	$6.45	$5.84	2,315
2017-05-16	$6.31	$6.31	$6.17	$6.17	$5.59	2,069
2017-05-15	$6.48	$6.48	$6.10	$6.40	$5.80	2,732
2017-05-12	$6.11	$6.11	$6.11	$6.11	$5.54	270
2017-05-11	$6.51	$6.51	$6.45	$6.49	$5.88	3,820
2017-05-10	$6.14	$6.41	$6.14	$6.41	$5.81	1,173
2017-05-09	$6.31	$6.44	$6.29	$6.29	$5.70	1,699
2017-05-08	$6.18	$6.18	$6.18	$6.18	$5.60	1,784
2017-05-05	$6.30	$6.51	$6.30	$6.49	$5.88	1,826
2017-05-04	$6.31	$6.31	$6.26	$6.27	$5.68	406
2017-05-03	$6.32	$6.35	$6.25	$6.27	$5.68	8,874
2017-05-02	$6.26	$6.32	$6.26	$6.32	$5.73	31,990
2017-05-01	$6.30	$6.30	$6.30	$6.30	$5.70	130
2017-04-28	$6.32	$6.32	$6.30	$6.30	$5.70	1,890
2017-04-27	$6.18	$6.30	$6.18	$6.30	$5.71	3,035
2017-04-26	$6.25	$6.43	$6.20	$6.43	$5.82	948
2017-04-25	$6.56	$6.56	$6.21	$6.46	$5.85	4,752
2017-04-24	$6.17	$6.17	$6.13	$6.13	$5.55	1,753
2017-04-21	$6.45	$6.74	$6.16	$6.74	$6.11	2,807
2017-04-20	$6.59	$6.74	$6.59	$6.74	$6.11	1,409
2017-04-19	$6.75	$6.75	$6.66	$6.75	$6.11	1,649
2017-04-18	$6.66	$6.72	$6.66	$6.72	$6.09	1,978
2017-04-17	$6.60	$6.60	$6.37	$6.46	$5.85	4,356
2017-04-13	$6.28	$6.28	$6.28	$6.28	$5.69	139
2017-04-12	$6.55	$6.55	$6.22	$6.55	$5.93	1,307
2017-04-11	$6.28	$6.55	$6.21	$6.55	$5.93	4,898
2017-04-10	$6.49	$6.49	$6.49	$6.49	$5.88	1,268
2017-04-07	$6.28	$6.34	$6.15	$6.20	$5.62	29,784
2017-04-06	$6.23	$6.24	$6.23	$6.24	$5.65	2,250
2017-04-05	$6.51	$6.64	$6.51	$6.62	$6.00	2,352
2017-04-04	$6.44	$6.45	$6.10	$6.23	$5.65	452,525
2017-04-03	$6.17	$6.67	$6.04	$6.61	$5.99	10,831
2017-03-31	$6.04	$6.70	$6.04	$6.17	$5.59	4,216
2017-03-30	$6.59	$6.59	$6.09	$6.39	$5.79	15,567
2017-03-29	$6.54	$6.70	$6.05	$6.07	$5.50	5,546
2017-03-28	$6.23	$6.36	$6.11	$6.36	$5.76	4,981
2017-03-27	$6.69	$6.69	$6.10	$6.69	$6.06	3,926
2017-03-24	$6.47	$6.47	$6.47	$6.47	$5.86	523
2017-03-23	$6.05	$6.42	$6.05	$6.42	$5.82	2,678
2017-03-22	$6.40	$6.40	$6.40	$6.40	$5.80	33
2017-03-21	$6.33	$6.40	$6.33	$6.40	$5.80	1,420
2017-03-20	$6.39	$6.39	$6.33	$6.35	$5.75	1,229
2017-03-17	$6.35	$6.35	$6.35	$6.35	$5.75	902
2017-03-16	$6.26	$6.26	$6.09	$6.09	$5.52	4,501
2017-03-15	$6.23	$6.23	$6.23	$6.23	$5.64	783
2017-03-14	$6.10	$6.26	$6.05	$6.11	$5.54	35,278
2017-03-13	$6.10	$6.10	$6.01	$6.01	$5.44	2,644
2017-03-10	$6.14	$6.15	$6.10	$6.10	$5.53	38,724
2017-03-09	$6.02	$6.18	$6.00	$6.15	$5.57	20,855
2017-03-08	$6.06	$6.23	$6.04	$6.19	$5.61	2,623
2017-03-07	$6.03	$6.28	$6.03	$6.10	$5.53	6,222
2017-03-06	$6.25	$6.31	$6.23	$6.31	$5.72	7,529
2017-03-03	$6.19	$6.51	$6.19	$6.25	$5.66	2,881
2017-03-02	$6.32	$6.37	$6.32	$6.37	$5.77	2,769
2017-03-01	$6.34	$6.34	$6.32	$6.32	$5.73	2,624
2017-02-28	$6.20	$6.44	$6.20	$6.44	$5.83	2,417
2017-02-27	$6.33	$6.40	$6.25	$6.27	$5.68	2,600
2017-02-24	$6.19	$6.37	$6.15	$6.30	$5.71	15,809
2017-02-23	$6.30	$6.34	$6.21	$6.34	$5.74	2,066
2017-02-22	$6.20	$6.20	$6.17	$6.17	$5.59	2,789
2017-02-21	$6.33	$6.45	$6.21	$6.45	$5.84	8,959
2017-02-17	$6.27	$6.27	$6.27	$6.27	$5.68	292
2017-02-16	$6.49	$6.49	$6.27	$6.27	$5.68	2,524
2017-02-15	$6.52	$6.52	$6.28	$6.42	$5.82	4,577
2017-02-14	$6.37	$6.52	$6.37	$6.52	$5.91	2,895
2017-02-13	$6.57	$6.57	$6.35	$6.38	$5.78	10,076
2017-02-10	$6.43	$6.55	$6.43	$6.55	$5.93	500
2017-02-09	$6.48	$6.57	$6.26	$6.53	$5.92	9,039
2017-02-08	$6.20	$6.20	$6.20	$6.20	$5.62	913
2017-02-07	$6.57	$6.57	$6.21	$6.55	$5.93	2,604
2017-02-06	$6.14	$6.23	$6.14	$6.14	$5.56	1,117
2017-02-03	$6.14	$6.57	$6.14	$6.57	$5.95	924
2017-02-02	$6.30	$6.30	$6.02	$6.30	$5.71	2,047
2017-02-01	$6.16	$6.19	$6.05	$6.05	$5.48	3,268
2017-01-31	$6.06	$6.24	$6.05	$6.05	$5.48	3,468
2017-01-30	$6.11	$6.30	$6.05	$6.27	$5.68	14,473
2017-01-27	$6.57	$6.57	$6.57	$6.57	$5.95	398
2017-01-26	$6.18	$6.40	$6.05	$6.18	$5.60	3,236
2017-01-25	$6.25	$6.45	$6.25	$6.45	$5.84	6,094
2017-01-24	$6.23	$6.50	$6.15	$6.50	$5.89	7,845
2017-01-23	$6.29	$6.35	$6.05	$6.05	$5.48	4,362
2017-01-20	$6.15	$6.15	$6.10	$6.10	$5.53	15,472
2017-01-19	$6.04	$6.35	$6.04	$6.25	$5.66	3,622
2017-01-18	$6.14	$6.30	$6.05	$6.30	$5.71	4,740
2017-01-17	$6.49	$6.49	$5.90	$6.30	$5.71	8,002
2017-01-13	$6.30	$6.47	$6.15	$6.15	$5.57	6,680
2017-01-12	$6.57	$6.57	$6.09	$6.30	$5.71	5,379
2017-01-11	$6.23	$6.26	$5.99	$5.99	$5.43	2,446
2017-01-10	$6.08	$6.08	$5.72	$5.72	$5.18	969
2017-01-09	$5.90	$5.90	$5.89	$5.89	$5.34	1,488
2017-01-06	$5.83	$6.08	$5.83	$6.08	$5.51	5,269
2017-01-05	$5.83	$5.87	$5.82	$5.82	$5.27	1,109
2017-01-04	$5.89	$5.89	$5.69	$5.69	$5.15	1,402
2017-01-03	$5.47	$5.87	$5.42	$5.87	$5.32	5,555
2016-12-30	$5.55	$5.55	$5.39	$5.44	$4.93	5,936
2016-12-29	$5.71	$5.87	$5.37	$5.87	$5.32	6,784
2016-12-28	$5.79	$5.90	$5.33	$5.65	$5.12	3,724
2016-12-27	$5.66	$5.67	$5.66	$5.67	$5.14	2,153
2016-12-23	$5.54	$5.77	$5.31	$5.77	$5.23	3,456
2016-12-22	$5.49	$5.49	$5.38	$5.43	$4.92	3,828
2016-12-21	$5.95	$5.95	$5.55	$5.70	$5.16	1,210
2016-12-20	$5.88	$5.89	$5.80	$5.89	$5.34	1,832
2016-12-19	$5.66	$5.88	$5.61	$5.86	$5.31	1,850
2016-12-16	$5.59	$5.69	$5.59	$5.59	$5.06	1,588
2016-12-15	$5.99	$5.99	$5.70	$5.70	$5.16	7,483
2016-12-14	$5.70	$5.93	$5.70	$5.70	$5.16	1,806
2016-12-13	$5.54	$5.54	$5.54	$5.54	$5.02	130
2016-12-12	$5.47	$5.54	$5.47	$5.54	$5.02	1,770
2016-12-09	$5.63	$5.75	$5.63	$5.75	$5.21	961
2016-12-08	$5.64	$5.89	$5.64	$5.87	$5.32	749
2016-12-07	$5.52	$5.54	$5.48	$5.54	$5.02	4,597
2016-12-06	$5.68	$5.68	$5.48	$5.48	$4.96	446
2016-12-05	$5.75	$5.86	$5.61	$5.61	$5.08	747
2016-12-02	$5.80	$5.85	$5.36	$5.85	$5.30	584
2016-12-01	$5.47	$5.66	$5.47	$5.47	$4.96	1,968
2016-11-30	$5.95	$5.95	$5.56	$5.56	$5.04	2,741
2016-11-29	$5.55	$5.81	$5.55	$5.81	$5.27	4,836
2016-11-28	$5.45	$5.45	$5.42	$5.42	$4.91	470
2016-11-25	$5.56	$5.57	$5.42	$5.57	$5.05	1,163
2016-11-23	$5.43	$5.61	$5.43	$5.45	$4.94	1,346
2016-11-22	$5.43	$5.43	$5.43	$5.43	$4.92	1,334
2016-11-21	$5.63	$5.63	$5.55	$5.55	$5.03	2,497
2016-11-18	$5.33	$5.96	$5.33	$5.96	$5.40	5,944
2016-11-17	$5.32	$5.87	$5.32	$5.87	$5.32	3,915
2016-11-16	$5.85	$5.85	$5.32	$5.42	$4.91	4,456
2016-11-15	$5.64	$5.70	$5.34	$5.70	$5.16	2,539
2016-11-14	$5.65	$5.65	$5.57	$5.65	$5.12	4,329
2016-11-11	$5.78	$5.89	$5.51	$5.89	$5.34	1,283
2016-11-10	$5.62	$5.77	$5.38	$5.77	$5.23	2,565
2016-11-09	$5.73	$5.77	$5.60	$5.60	$5.07	2,364
2016-11-08	$5.78	$5.78	$5.72	$5.72	$5.18	1,909
2016-11-07	$5.87	$5.87	$5.60	$5.85	$5.30	10,331
2016-11-04	$5.57	$5.74	$5.57	$5.74	$5.20	19,732
2016-11-03	$5.50	$5.50	$5.50	$5.50	$4.98	1,177
2016-11-02	$5.73	$5.73	$5.58	$5.58	$5.05	4,478
2016-11-01	$5.79	$5.81	$5.70	$5.70	$5.16	7,816
2016-10-31	$5.47	$5.94	$5.47	$5.75	$5.21	1,435
2016-10-28	$5.63	$5.77	$5.61	$5.61	$5.08	11,347
2016-10-27	$5.65	$5.75	$5.65	$5.75	$5.21	4,333
2016-10-26	$5.79	$6.00	$5.55	$5.60	$5.07	140,453
2016-10-25	$5.84	$6.15	$5.80	$6.15	$5.57	4,086
2016-10-24	$5.82	$6.00	$5.82	$6.00	$5.44	2,134
2016-10-21	$6.20	$6.20	$6.00	$6.00	$5.44	981
2016-10-20	$6.20	$6.21	$5.79	$6.21	$5.63	3,032
2016-10-19	$6.22	$6.22	$6.22	$6.22	$5.63	314
2016-10-18	$5.56	$5.79	$5.56	$5.79	$5.25	10,264
2016-10-17	$5.72	$5.72	$5.72	$5.72	$5.18	0
2016-10-14	$5.97	$5.97	$5.72	$5.72	$5.18	17,489
2016-10-13	$5.45	$5.45	$5.45	$5.45	$4.94	1,154
2016-10-12	$5.59	$5.61	$5.53	$5.60	$5.07	1,616
2016-10-11	$6.06	$6.06	$5.58	$5.58	$5.05	1,064
2016-10-10	$5.75	$6.00	$5.75	$5.78	$5.24	7,463
2016-10-07	$5.87	$6.10	$5.67	$5.76	$5.22	9,772
2016-10-06	$6.05	$6.05	$6.00	$6.00	$5.44	1,372
2016-10-05	$6.20	$6.20	$6.20	$6.20	$5.62	573
2016-10-04	$6.28	$6.28	$5.87	$5.87	$5.32	2,007
2016-10-03	$5.86	$5.86	$5.86	$5.86	$5.31	320
2016-09-30	$5.68	$6.17	$5.68	$5.73	$5.19	22,827
2016-09-29	$6.32	$6.32	$6.32	$6.32	$5.73	3,665
2016-09-28	$6.34	$6.34	$6.34	$6.34	$5.74	1,528
2016-09-27	$5.68	$5.94	$5.68	$5.94	$5.38	3,498
2016-09-26	$6.20	$6.20	$5.94	$5.94	$5.38	2,023
2016-09-23	$6.21	$6.26	$6.01	$6.15	$5.57	2,276
2016-09-22	$6.06	$6.34	$6.06	$6.34	$5.74	604
2016-09-21	$6.26	$6.26	$6.20	$6.26	$5.67	870
2016-09-20	$6.49	$6.49	$5.87	$5.87	$5.32	1,360
2016-09-19	$6.02	$6.48	$6.02	$6.48	$5.87	1,534
2016-09-16	$6.21	$6.26	$6.01	$6.26	$5.67	1,832
2016-09-15	$5.82	$6.00	$5.82	$6.00	$5.44	4,222
2016-09-14	$6.22	$6.22	$5.96	$5.96	$5.40	2,497
2016-09-13	$5.69	$6.00	$5.69	$5.91	$5.35	8,627
2016-09-12	$6.00	$6.05	$5.76	$5.97	$5.41	845
2016-09-09	$5.91	$6.08	$5.91	$5.91	$5.35	1,898
2016-09-08	$5.95	$5.95	$5.95	$5.95	$5.39	491
2016-09-07	$5.86	$6.00	$5.86	$6.00	$5.44	171,055
2016-09-06	$6.23	$6.23	$6.23	$6.23	$5.64	626
2016-09-02	$6.15	$6.15	$5.80	$6.15	$5.57	2,928
2016-09-01	$6.25	$6.25	$6.25	$6.25	$5.66	2,066
2016-08-31	$6.36	$6.36	$5.75	$6.35	$5.75	1,333
2016-08-30	$6.31	$6.31	$6.08	$6.08	$5.51	2,978
2016-08-29	$5.99	$6.05	$5.71	$6.05	$5.48	8,103
2016-08-26	$5.86	$5.86	$5.83	$5.83	$5.28	573
2016-08-25	$5.99	$5.99	$5.71	$5.71	$5.17	625
2016-08-24	$6.23	$6.23	$6.23	$6.23	$5.64	2,213
2016-08-23	$6.29	$6.29	$5.97	$5.97	$5.41	4,096
2016-08-22	$6.23	$6.23	$6.16	$6.16	$5.58	3,674
2016-08-19	$6.39	$6.39	$6.39	$6.39	$5.79	1,240
2016-08-18	$6.15	$6.29	$6.15	$6.29	$5.70	887
2016-08-17	$5.96	$6.26	$5.95	$6.26	$5.67	3,321
2016-08-16	$6.25	$6.25	$6.25	$6.25	$5.66	137
2016-08-15	$6.06	$6.06	$5.81	$5.81	$5.26	1,804
2016-08-12	$5.86	$6.11	$5.86	$6.11	$5.54	1,007
2016-08-11	$6.10	$6.12	$6.00	$6.12	$5.54	4,923
2016-08-10	$6.01	$6.05	$5.65	$5.65	$5.12	55,436
2016-08-09	$5.90	$5.93	$5.70	$5.70	$5.16	2,638
2016-08-08	$5.81	$5.81	$5.26	$5.26	$4.77	1,264
2016-08-05	$5.35	$5.86	$5.35	$5.35	$4.85	3,811
2016-08-04	$5.10	$5.35	$5.07	$5.35	$4.85	1,289
2016-08-03	$5.10	$5.35	$5.10	$5.35	$4.85	3,413
2016-08-02	$5.25	$5.27	$5.24	$5.24	$4.75	1,497
2016-08-01	$5.31	$5.35	$5.25	$5.25	$4.76	7,675
2016-07-29	$5.35	$5.35	$5.35	$5.35	$4.85	0
2016-07-28	$5.35	$5.35	$5.35	$5.35	$4.85	0
2016-07-27	$5.35	$5.35	$5.35	$5.35	$4.85	0
2016-07-26	$5.29	$5.35	$5.20	$5.35	$4.85	1,138
2016-07-25	$5.10	$5.28	$5.10	$5.28	$4.78	1,293
2016-07-22	$5.20	$5.23	$4.94	$5.23	$4.74	7,358
2016-07-21	$4.94	$5.04	$4.93	$4.93	$4.47	1,133
2016-07-20	$5.10	$5.10	$4.99	$5.02	$4.55	3,160
2016-07-19	$5.16	$5.16	$5.11	$5.11	$4.63	369
2016-07-18	$5.10	$5.19	$5.07	$5.19	$4.70	4,831
2016-07-15	$5.20	$5.20	$5.07	$5.10	$4.62	4,411
2016-07-14	$5.35	$5.38	$5.09	$5.09	$4.61	13,167
2016-07-13	$5.07	$5.27	$5.07	$5.27	$4.77	1,847
2016-07-12	$5.09	$5.25	$5.09	$5.25	$4.76	2,415
2016-07-11	$5.40	$5.40	$5.22	$5.40	$4.89	2,770
2016-07-08	$4.90	$5.41	$4.90	$5.35	$4.85	1,551
2016-07-07	$4.87	$5.03	$4.87	$4.87	$4.41	686
2016-07-06	$5.10	$5.10	$5.09	$5.09	$4.61	1,785
2016-07-05	$5.10	$5.11	$4.96	$4.96	$4.49	8,394
2016-07-01	$5.34	$5.40	$5.07	$5.40	$4.89	2,850
2016-06-30	$5.40	$5.40	$5.36	$5.36	$4.86	375
2016-06-29	$5.00	$5.20	$5.00	$5.15	$4.67	4,224
2016-06-28	$4.97	$5.19	$4.76	$4.93	$4.46	1,452
2016-06-27	$5.00	$5.01	$4.92	$5.01	$4.54	8,473
2016-06-24	$5.19	$5.20	$4.86	$4.90	$4.44	1,900
2016-06-23	$5.13	$5.13	$5.13	$5.13	$4.65	0
2016-06-22	$5.27	$5.27	$5.13	$5.13	$4.65	2,047
2016-06-21	$5.24	$5.32	$5.24	$5.24	$4.75	1,991
2016-06-20	$5.47	$5.50	$5.25	$5.25	$4.76	1,554
2016-06-17	$5.46	$5.50	$5.16	$5.16	$4.67	1,249
2016-06-16	$5.52	$5.52	$5.21	$5.21	$4.72	2,170
2016-06-15	$5.18	$5.18	$5.18	$5.18	$4.70	142
2016-06-14	$5.20	$5.20	$5.20	$5.20	$4.64	222
2016-06-13	$5.36	$5.50	$5.36	$5.50	$4.91	1,514
2016-06-10	$5.34	$5.48	$5.06	$5.06	$4.52	6,813
2016-06-09	$5.26	$5.62	$5.21	$5.21	$4.65	3,804
2016-06-08	$5.34	$5.59	$5.31	$5.31	$4.74	5,028
2016-06-07	$5.55	$5.65	$5.34	$5.34	$4.77	8,591
2016-06-06	$5.15	$5.15	$5.11	$5.11	$4.56	607
2016-06-03	$5.32	$5.35	$5.00	$5.00	$4.47	1,890
2016-06-02	$5.30	$5.45	$5.30	$5.45	$4.87	761
2016-06-01	$5.31	$5.33	$5.11	$5.11	$4.56	2,573
2016-05-31	$5.23	$5.23	$5.23	$5.23	$4.67	166
2016-05-27	$5.25	$5.25	$5.23	$5.23	$4.67	539
2016-05-26	$5.21	$5.21	$5.02	$5.02	$4.48	5,677
2016-05-25	$5.23	$5.36	$5.01	$5.05	$4.51	3,309
2016-05-24	$5.11	$5.30	$5.06	$5.30	$4.73	6,708
2016-05-23	$5.10	$5.20	$5.10	$5.20	$4.64	3,021
2016-05-20	$5.26	$5.28	$5.06	$5.06	$4.52	8,672
2016-05-19	$5.23	$5.29	$5.15	$5.15	$4.60	8,240
2016-05-18	$5.25	$5.27	$5.23	$5.23	$4.67	58,171
2016-05-17	$5.13	$5.22	$5.08	$5.22	$4.67	1,063
2016-05-16	$5.12	$5.24	$5.05	$5.15	$4.60	38,637
2016-05-13	$4.83	$5.09	$4.83	$5.09	$4.55	775
2016-05-12	$4.83	$5.00	$4.75	$5.00	$4.47	611
2016-05-11	$5.00	$5.00	$5.00	$5.00	$4.47	1,479
2016-05-10	$4.93	$4.93	$4.74	$4.74	$4.23	2,901
2016-05-09	$4.64	$4.65	$4.63	$4.65	$4.15	1,885
2016-05-06	$4.63	$4.95	$4.63	$4.95	$4.42	1,192
2016-05-05	$4.65	$4.92	$4.63	$4.70	$4.20	38,161
2016-05-04	$4.72	$4.85	$4.58	$4.58	$4.09	2,709
2016-05-03	$4.80	$4.82	$4.68	$4.68	$4.18	4,731
2016-05-02	$4.83	$4.83	$4.83	$4.83	$4.31	112
2016-04-29	$4.75	$4.83	$4.71	$4.83	$4.31	760
2016-04-28	$4.92	$4.92	$4.75	$4.79	$4.28	1,270
2016-04-27	$4.92	$4.92	$4.92	$4.92	$4.39	664
2016-04-26	$4.80	$5.00	$4.78	$5.00	$4.47	1,067
2016-04-25	$4.93	$5.00	$4.78	$5.00	$4.47	3,655
2016-04-22	$4.85	$4.85	$4.85	$4.85	$4.33	256
2016-04-21	$4.87	$4.88	$4.87	$4.88	$4.36	455
2016-04-20	$4.98	$5.00	$4.80	$5.00	$4.47	1,962
2016-04-19	$4.83	$5.00	$4.80	$5.00	$4.47	8,140
2016-04-18	$4.78	$4.88	$4.78	$4.88	$4.36	38,603
2016-04-15	$4.95	$5.24	$4.95	$5.24	$4.68	19,364
2016-04-14	$5.15	$5.15	$5.00	$5.00	$4.47	7,995
2016-04-13	$4.80	$5.10	$4.80	$5.10	$4.56	146,988
2016-04-12	$4.90	$5.20	$4.87	$4.87	$4.35	3,444
2016-04-11	$5.00	$5.05	$4.78	$5.05	$4.51	5,030
2016-04-08	$5.05	$5.05	$4.85	$4.85	$4.33	5,961
2016-04-07	$4.82	$5.00	$4.82	$4.82	$4.31	76,534
2016-04-06	$4.90	$4.93	$4.80	$4.80	$4.29	5,649
2016-04-05	$4.92	$4.92	$4.39	$4.39	$3.92	1,101
2016-04-04	$5.16	$5.40	$5.06	$5.40	$4.82	2,056
2016-04-01	$5.15	$5.37	$5.11	$5.28	$4.72	6,022
2016-03-31	$5.06	$5.28	$5.06	$5.27	$4.71	3,018
2016-03-30	$5.26	$5.26	$5.18	$5.18	$4.63	1,939
2016-03-29	$5.13	$5.30	$5.10	$5.30	$4.73	1,086
2016-03-28	$5.12	$5.13	$5.06	$5.06	$4.52	6,595
2016-03-24	$5.06	$5.06	$5.06	$5.06	$4.52	141
2016-03-23	$5.08	$5.08	$5.08	$5.08	$4.53	370
2016-03-22	$5.10	$5.10	$5.10	$5.10	$4.56	30
2016-03-21	$5.00	$5.10	$4.88	$5.10	$4.56	13,647
2016-03-18	$4.80	$4.88	$4.80	$4.88	$4.36	1,121
2016-03-17	$4.95	$5.40	$4.80	$5.40	$4.82	5,669
2016-03-16	$4.90	$5.25	$4.90	$5.25	$4.69	4,593
2016-03-15	$4.42	$5.30	$4.42	$5.30	$4.73	6,981
2016-03-14	$4.22	$5.00	$4.22	$4.82	$4.31	4,933
2016-03-11	$4.95	$4.95	$4.85	$4.85	$4.33	5,271
2016-03-10	$4.85	$4.85	$4.85	$4.85	$4.33	981
2016-03-09	$4.86	$4.97	$4.86	$4.97	$4.44	2,657
2016-03-08	$4.52	$4.70	$4.50	$4.70	$4.20	12,530
2016-03-07	$4.69	$4.74	$4.63	$4.63	$4.14	1,077
2016-03-04	$4.28	$4.75	$4.28	$4.30	$3.84	11,534
2016-03-03	$4.70	$4.77	$4.70	$4.70	$4.20	2,215
2016-03-02	$4.20	$4.20	$4.20	$4.20	$3.75	76
2016-03-01	$4.20	$4.47	$4.20	$4.20	$3.75	2,793
2016-02-29	$4.30	$4.50	$4.03	$4.03	$3.60	6,747
2016-02-26	$4.10	$4.10	$4.10	$4.10	$3.66	2,190
2016-02-25	$4.40	$4.40	$4.10	$4.10	$3.66	2,844
2016-02-24	$4.37	$4.40	$4.10	$4.10	$3.66	2,257
2016-02-23	$4.05	$4.05	$4.05	$4.05	$3.62	1,321
2016-02-22	$4.05	$4.05	$4.05	$4.05	$3.62	754
2016-02-19	$4.40	$4.40	$4.03	$4.03	$3.60	9,965
2016-02-18	$4.38	$4.38	$4.38	$4.38	$3.91	71
2016-02-17	$4.45	$4.50	$4.38	$4.38	$3.91	11,326
2016-02-16	$4.41	$4.50	$4.34	$4.50	$4.02	2,643
2016-02-12	$4.40	$4.40	$4.30	$4.40	$3.93	721
2016-02-11	$4.28	$4.43	$4.06	$4.06	$3.63	444
2016-02-10	$4.34	$4.73	$4.06	$4.06	$3.63	7,311
2016-02-09	$4.08	$4.73	$4.03	$4.03	$3.60	3,160
2016-02-08	$4.44	$4.73	$4.08	$4.73	$4.22	9,766
2016-02-05	$4.33	$4.38	$4.22	$4.26	$3.81	23,590
2016-02-04	$4.20	$4.20	$4.20	$4.20	$3.75	181
2016-02-03	$4.07	$4.54	$4.03	$4.07	$3.64	1,390
2016-02-02	$4.12	$4.15	$4.12	$4.15	$3.71	3,388
2016-02-01	$4.12	$4.25	$4.12	$4.25	$3.80	7,000
2016-01-29	$4.18	$4.32	$4.16	$4.32	$3.86	4,248
2016-01-28	$4.10	$4.10	$3.88	$3.88	$3.47	3,862
2016-01-27	$3.75	$3.99	$3.75	$3.99	$3.56	1,082
2016-01-26	$3.75	$4.16	$3.75	$3.75	$3.35	52,941
2016-01-25	$4.16	$4.16	$3.75	$4.10	$3.66	186,779
2016-01-22	$3.96	$4.00	$3.96	$3.96	$3.54	4,398
2016-01-21	$3.70	$4.00	$3.70	$3.80	$3.39	3,203
2016-01-20	$3.74	$3.84	$3.70	$3.70	$3.30	15,423
2016-01-19	$3.98	$3.98	$3.56	$3.56	$3.18	5,275
2016-01-15	$3.82	$3.90	$3.58	$3.90	$3.48	8,651
2016-01-14	$3.79	$4.30	$3.75	$4.30	$3.84	4,234
2016-01-13	$3.89	$4.30	$3.75	$4.10	$3.66	2,955
2016-01-12	$3.73	$3.94	$3.70	$3.75	$3.35	5,404
2016-01-11	$4.30	$4.30	$3.90	$4.19	$3.74	5,002
2016-01-08	$4.33	$4.40	$4.27	$4.40	$3.93	2,977
2016-01-07	$4.03	$4.45	$4.03	$4.45	$3.97	1,346
2016-01-06	$4.30	$4.50	$4.30	$4.30	$3.84	3,295
2016-01-05	$4.65	$4.65	$4.50	$4.60	$4.11	11,285
2016-01-04	$4.87	$5.00	$4.60	$4.94	$4.41	13,495
2015-12-31	$4.92	$4.99	$4.78	$4.83	$4.31	3,310
2015-12-30	$4.86	$4.90	$4.78	$4.78	$4.27	6,309
2015-12-29	$4.82	$4.90	$4.78	$4.90	$4.38	5,455
2015-12-28	$5.00	$5.00	$4.78	$4.85	$4.33	5,356
2015-12-24	$5.00	$5.00	$4.78	$5.00	$4.47	2,766
2015-12-23	$4.84	$4.97	$4.78	$4.90	$4.38	7,112
2015-12-22	$4.99	$4.99	$4.80	$4.80	$4.29	5,191
2015-12-21	$4.87	$5.00	$4.80	$4.85	$4.33	158,827
2015-12-18	$4.90	$5.18	$4.90	$5.18	$4.63	74,996
2015-12-17	$4.99	$5.00	$4.95	$4.95	$4.42	213,987
2015-12-16	$4.61	$4.96	$4.57	$4.96	$4.43	105,914
2015-12-15	$4.91	$4.91	$4.91	$4.91	$4.39	77,374
2015-12-14	$4.50	$4.85	$4.35	$4.84	$4.32	149,506
2015-12-11	$4.59	$4.75	$4.12	$4.30	$3.84	44,593
2015-12-10	$4.60	$4.63	$4.41	$4.59	$4.10	1,038
2015-12-09	$4.75	$4.75	$4.75	$4.75	$4.24	5,401
2015-12-08	$4.76	$4.76	$4.60	$4.60	$4.11	6,806
2015-12-07	$4.68	$5.00	$4.68	$4.84	$4.32	34,370
2015-12-04	$5.05	$5.05	$4.84	$4.84	$4.32	4,621
2015-12-03	$4.66	$5.00	$4.66	$4.66	$4.16	5,749
2015-12-02	$5.08	$5.08	$5.08	$5.08	$4.54	62
2015-12-01	$5.08	$5.08	$5.08	$5.08	$4.54	53,482
2015-11-30	$5.08	$5.08	$5.08	$5.08	$4.54	0
2015-11-27	$5.08	$5.08	$5.08	$5.08	$4.54	138
2015-11-25	$5.21	$5.39	$4.66	$4.66	$4.16	7,317
2015-11-24	$5.55	$5.55	$4.93	$5.05	$4.51	78,754
2015-11-23	$4.49	$5.60	$4.49	$4.54	$4.06	46,423
2015-11-20	$4.91	$4.91	$4.91	$4.91	$4.38	52
2015-11-19	$5.25	$5.25	$4.91	$4.91	$4.38	393
2015-11-18	$4.98	$5.50	$4.85	$5.50	$4.91	652
2015-11-17	$4.68	$5.40	$4.50	$4.50	$4.02	873
2015-11-16	$4.41	$4.60	$4.41	$4.41	$3.94	728
2015-11-13	$4.21	$4.21	$4.21	$4.21	$3.76	90
2015-11-12	$4.21	$4.21	$4.21	$4.21	$3.76	36
2015-11-11	$5.18	$5.42	$4.21	$4.21	$3.76	752
2015-11-10	$5.00	$5.00	$4.20	$4.20	$3.75	923
2015-11-09	$5.13	$5.13	$5.13	$5.13	$4.58	16
2015-11-06	$5.13	$5.13	$5.13	$5.13	$4.58	96
2015-11-05	$5.10	$5.13	$5.10	$5.13	$4.58	535
2015-11-04	$5.65	$5.65	$5.65	$5.65	$5.05	117
2015-11-03	$5.65	$5.65	$5.65	$5.65	$5.05	300
2015-11-02	$5.30	$5.60	$5.30	$5.60	$5.00	269
2015-10-30	$5.35	$5.60	$5.35	$5.60	$5.00	295
2015-10-29	$5.55	$5.60	$5.40	$5.40	$4.82	1,311
2015-10-28	$5.50	$5.50	$5.50	$5.50	$4.91	1,984
2015-10-27	$5.60	$5.90	$5.60	$5.90	$5.27	76,155
2015-10-26	$5.67	$6.05	$5.67	$5.87	$5.24	326,067
2015-10-23	$5.60	$5.99	$5.60	$5.90	$5.27	157,480
2015-10-22	$5.42	$5.42	$5.42	$5.42	$4.84	215,136

D&L Industries Inc (DLNDY) News Headlines

Recent D&L Industries Inc (DLNDY) News

Similar Companies to D&L Industries Inc (DLNDY) in the None Industry

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

D&L Industries Inc (DLNDY) Exchange: PINK