DIRTT Environmental Solutions Ltd (DRTT) Stock

Data as of April 18, 2024

$0.50 ($0.02) 3.36%

DIRTT Environmental Solutions Ltd - Daily Information

Click for more stock information on DIRTT Environmental Solutions Ltd.

Daily Information	Data
Date	April 18, 2024
Open	$0.48
Previous Close	$0.50
High	$0.50
Low	$0.48
Adjusted Open	$0.48
Previous Adjusted Close	$0.50
Adjusted High	$0.50
Adjusted Low	$0.48

About DIRTT Environmental Solutions Ltd (DRTT)

DIRTT Environmental Solutions Ltd (DRTT) is a Calgary, Alberta-based interior construction company offering revolutionary design software, high-end equipment, premium materials and faster installation times for builders, architects and designers. Founded in 2004, the company utilizes its unique trademark technology, the 3D building system, to produce customized furniture, walls and other interior components, which are then shipped directly to the customer. DIRTT, an acronym for âDoing it Right This Time,â is one of the leading companies in this rapidly growing industry. From its inception, DIRTT has aggressively sought to disrupt the construction market, particularly in terms of sustainability, increased efficiency and high-end interior design. The company has seen tremendous growth and with its forward-thinking approach to construction, it has solidified its presence in markets around the globe. DRTT has expanded its markets to include the Middle East, the UK, Europe and North America, cashing in on the $36 billion construction market in this period of recovery. The company has seen impressive returns to date â with 2016 revenues surpassing $100 million and its shares trading up over 30% in 2017 to date. DIRTTâs commitment to sustainability is unmatched in the construction industry and is sure to yield positive returns for its customers and shareholders for years and years to come.

Invest in DIRTT Environmental Solutions Ltd (DRTT)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for DIRTT Environmental Solutions Ltd (DRTT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$0.48	$0.50	$0.48	$0.50	$0.50	16,078
2024-03-14	$0.50	$0.50	$0.49	$0.49	$0.49	8,451
2024-03-13	$0.47	$0.49	$0.47	$0.49	$0.49	53,543
2024-03-12	$0.48	$0.49	$0.48	$0.48	$0.48	8,581
2024-03-11	$0.49	$0.49	$0.48	$0.48	$0.48	7,581
2024-03-08	$0.48	$0.49	$0.48	$0.49	$0.49	31,593
2024-03-07	$0.48	$0.51	$0.48	$0.49	$0.49	40,435
2024-03-06	$0.50	$0.51	$0.48	$0.48	$0.48	107,081
2024-03-05	$0.49	$0.50	$0.48	$0.50	$0.50	34,260
2024-03-04	$0.47	$0.50	$0.47	$0.48	$0.48	44,207
2024-03-01	$0.47	$0.50	$0.47	$0.50	$0.50	7,130
2024-02-29	$0.47	$0.48	$0.47	$0.47	$0.47	24,000
2024-02-28	$0.48	$0.48	$0.47	$0.48	$0.48	3,312
2024-02-27	$0.48	$0.50	$0.44	$0.49	$0.49	15,562
2024-02-26	$0.47	$0.47	$0.47	$0.47	$0.47	26,020
2024-02-23	$0.49	$0.49	$0.47	$0.47	$0.47	25,583
2024-02-22	$0.43	$0.51	$0.43	$0.49	$0.49	107,321
2024-02-21	$0.42	$0.46	$0.42	$0.46	$0.46	46,913
2024-02-20	$0.44	$0.44	$0.44	$0.44	$0.44	6,365
2024-02-16	$0.41	$0.48	$0.40	$0.46	$0.46	7,873
2024-02-15	$0.43	$0.44	$0.42	$0.42	$0.42	78,268
2024-02-14	$0.41	$0.44	$0.41	$0.43	$0.43	66,579
2024-02-13	$0.43	$0.43	$0.40	$0.41	$0.41	55,242
2024-02-12	$0.39	$0.42	$0.39	$0.41	$0.41	29,650
2024-02-09	$0.40	$0.40	$0.40	$0.40	$0.40	30,076
2024-02-08	$0.39	$0.40	$0.39	$0.40	$0.40	18,228
2024-02-07	$0.41	$0.42	$0.40	$0.40	$0.40	45,476
2024-02-06	$0.41	$0.43	$0.41	$0.43	$0.43	1,271
2024-02-05	$0.40	$0.41	$0.40	$0.41	$0.41	18,739
2024-02-02	$0.39	$0.40	$0.38	$0.40	$0.40	34,442
2024-02-01	$0.40	$0.40	$0.40	$0.40	$0.40	7,594
2024-01-31	$0.40	$0.40	$0.38	$0.38	$0.38	16,596
2024-01-30	$0.42	$0.43	$0.40	$0.40	$0.40	75,733
2024-01-29	$0.43	$0.43	$0.42	$0.43	$0.43	24,212
2024-01-26	$0.43	$0.43	$0.43	$0.43	$0.43	13,040
2024-01-25	$0.44	$0.45	$0.42	$0.42	$0.42	37,448
2024-01-24	$0.41	$0.44	$0.41	$0.43	$0.43	71,593
2024-01-23	$0.40	$0.41	$0.40	$0.41	$0.41	69,912
2024-01-22	$0.39	$0.39	$0.39	$0.39	$0.39	2,285
2024-01-19	$0.37	$0.39	$0.37	$0.39	$0.39	92,762
2024-01-18	$0.32	$0.37	$0.32	$0.37	$0.37	32,595
2024-01-17	$0.37	$0.37	$0.35	$0.37	$0.37	20,175
2024-01-16	$0.32	$0.36	$0.32	$0.36	$0.36	1,598
2024-01-12	$0.35	$0.36	$0.33	$0.36	$0.36	8,433
2024-01-11	$0.34	$0.35	$0.33	$0.35	$0.35	79,283
2024-01-10	$0.33	$0.35	$0.33	$0.35	$0.35	7,123
2024-01-09	$0.32	$0.35	$0.32	$0.35	$0.35	38,947
2024-01-08	$0.34	$0.35	$0.31	$0.34	$0.34	84,550
2024-01-05	$0.37	$0.37	$0.35	$0.36	$0.36	18,150
2024-01-04	$0.38	$0.38	$0.34	$0.35	$0.35	49,388
2024-01-03	$0.38	$0.42	$0.38	$0.40	$0.40	82,445
2024-01-02	$0.36	$0.38	$0.35	$0.38	$0.38	59,054
2023-12-29	$0.35	$0.35	$0.32	$0.35	$0.35	64,209
2023-12-28	$0.34	$0.34	$0.33	$0.33	$0.33	54,653
2023-12-27	$0.31	$0.35	$0.31	$0.34	$0.34	182,596
2023-12-26	$0.28	$0.36	$0.28	$0.34	$0.34	1,957
2023-12-22	$0.30	$0.34	$0.30	$0.32	$0.32	76,021
2023-12-21	$0.31	$0.33	$0.31	$0.32	$0.32	42,405
2023-12-20	$0.31	$0.32	$0.31	$0.32	$0.32	50,850
2023-12-19	$0.33	$0.33	$0.30	$0.32	$0.32	69,181
2023-12-18	$0.30	$0.33	$0.30	$0.33	$0.33	48,585
2023-12-15	$0.33	$0.33	$0.32	$0.32	$0.32	3,087
2023-12-14	$0.33	$0.33	$0.32	$0.33	$0.33	20,871
2023-12-13	$0.35	$0.35	$0.33	$0.34	$0.34	52,284
2023-12-12	$0.33	$0.35	$0.33	$0.35	$0.35	23,569
2023-12-11	$0.32	$0.36	$0.32	$0.33	$0.33	25,199
2023-12-08	$0.35	$0.37	$0.34	$0.36	$0.36	107,465
2023-12-07	$0.35	$0.37	$0.35	$0.36	$0.36	72,240
2023-12-06	$0.33	$0.39	$0.33	$0.36	$0.36	90,090
2023-12-05	$0.32	$0.34	$0.32	$0.34	$0.34	2,639
2023-12-04	$0.35	$0.37	$0.34	$0.37	$0.37	46,444
2023-12-01	$0.29	$0.34	$0.28	$0.32	$0.32	171,130
2023-11-30	$0.28	$0.28	$0.28	$0.28	$0.28	4,961
2023-11-29	$0.25	$0.28	$0.25	$0.28	$0.28	26,829
2023-11-28	$0.27	$0.27	$0.26	$0.27	$0.27	108,017
2023-11-27	$0.27	$0.27	$0.27	$0.27	$0.27	43,877
2023-11-24	$0.28	$0.29	$0.28	$0.29	$0.29	20,988
2023-11-22	$0.26	$0.29	$0.26	$0.29	$0.29	6,088
2023-11-21	$0.33	$0.33	$0.24	$0.28	$0.28	189,877
2023-11-20	$0.33	$0.33	$0.33	$0.33	$0.33	2,041
2023-11-17	$0.33	$0.34	$0.32	$0.34	$0.34	71,713
2023-11-16	$0.37	$0.37	$0.33	$0.33	$0.33	92,192
2023-11-15	$0.35	$0.37	$0.34	$0.37	$0.37	30,971
2023-11-14	$0.33	$0.34	$0.33	$0.33	$0.33	9,998
2023-11-13	$0.32	$0.37	$0.32	$0.34	$0.34	41,870
2023-11-10	$0.33	$0.33	$0.33	$0.33	$0.33	1,689
2023-11-09	$0.34	$0.37	$0.34	$0.37	$0.37	21,402
2023-11-08	$0.36	$0.37	$0.35	$0.35	$0.35	11,615
2023-11-07	$0.35	$0.35	$0.34	$0.35	$0.35	3,799
2023-11-06	$0.36	$0.36	$0.35	$0.35	$0.35	593
2023-11-03	$0.36	$0.37	$0.36	$0.36	$0.36	12,331
2023-11-02	$0.35	$0.35	$0.35	$0.35	$0.35	7,153
2023-11-01	$0.34	$0.39	$0.34	$0.39	$0.39	5,431
2023-10-31	$0.36	$0.36	$0.36	$0.36	$0.36	39,925
2023-10-30	$0.37	$0.39	$0.37	$0.37	$0.37	3,340
2023-10-27	$0.39	$0.39	$0.37	$0.37	$0.37	867
2023-10-26	$0.39	$0.39	$0.39	$0.39	$0.39	198
2023-10-25	$0.39	$0.39	$0.39	$0.39	$0.39	19,929
2023-10-24	$0.40	$0.40	$0.40	$0.40	$0.40	18,716
2023-10-23	$0.40	$0.40	$0.40	$0.40	$0.40	6,507
2023-10-20	$0.40	$0.41	$0.40	$0.41	$0.41	24,435
2023-10-19	$0.39	$0.42	$0.39	$0.39	$0.39	16,079
2023-10-18	$0.42	$0.42	$0.40	$0.40	$0.40	30,879
2023-10-17	$0.41	$0.42	$0.40	$0.42	$0.42	4,296
2023-10-16	$0.42	$0.42	$0.41	$0.41	$0.41	3,683
2023-10-13	$0.39	$0.39	$0.39	$0.39	$0.39	2,785
2023-10-12	$0.40	$0.40	$0.40	$0.40	$0.40	4,118
2023-10-11	$0.48	$0.48	$0.42	$0.42	$0.42	5,071
2023-10-10	$0.40	$0.43	$0.40	$0.43	$0.43	24,526
2023-10-09	$0.38	$0.38	$0.38	$0.38	$0.38	2,641
2023-10-06	$0.39	$0.39	$0.35	$0.37	$0.37	8,346
2023-10-05	$0.37	$0.37	$0.36	$0.36	$0.36	88,484
2023-10-04	$0.35	$0.35	$0.35	$0.35	$0.35	10,548
2023-10-03	$0.37	$0.37	$0.36	$0.36	$0.36	13,504
2023-10-02	$0.40	$0.40	$0.38	$0.38	$0.38	23,969
2023-09-29	$0.39	$0.40	$0.39	$0.40	$0.40	39,305
2023-09-28	$0.38	$0.39	$0.37	$0.39	$0.39	2,396
2023-09-27	$0.41	$0.41	$0.37	$0.40	$0.40	17,329
2023-09-26	$0.42	$0.43	$0.41	$0.41	$0.41	23,644
2023-09-25	$0.45	$0.45	$0.44	$0.44	$0.44	10,110
2023-09-22	$0.43	$0.46	$0.43	$0.43	$0.43	9,411
2023-09-21	$0.51	$0.51	$0.41	$0.43	$0.43	39,901
2023-09-20	$0.43	$0.49	$0.40	$0.47	$0.47	93,793
2023-09-19	$0.38	$0.46	$0.36	$0.45	$0.45	39,613
2023-09-18	$0.37	$0.38	$0.34	$0.38	$0.38	44,358
2023-09-15	$0.34	$0.37	$0.32	$0.34	$0.34	51,593
2023-09-14	$0.33	$0.37	$0.33	$0.33	$0.33	255,311
2023-09-13	$0.36	$0.38	$0.33	$0.34	$0.34	96,921
2023-09-12	$0.30	$0.37	$0.29	$0.34	$0.34	308,235
2023-09-11	$0.29	$0.32	$0.29	$0.30	$0.30	162,039
2023-09-08	$0.29	$0.33	$0.27	$0.32	$0.32	133,637
2023-09-07	$0.30	$0.32	$0.25	$0.30	$0.30	351,859
2023-09-06	$0.31	$0.32	$0.31	$0.32	$0.32	28,519
2023-09-05	$0.32	$0.33	$0.28	$0.31	$0.31	114,758
2023-09-01	$0.31	$0.33	$0.30	$0.31	$0.31	76,949
2023-08-31	$0.35	$0.35	$0.30	$0.31	$0.31	88,391
2023-08-30	$0.34	$0.35	$0.33	$0.34	$0.34	55,075
2023-08-29	$0.33	$0.35	$0.31	$0.34	$0.34	102,860
2023-08-28	$0.31	$0.33	$0.31	$0.33	$0.33	110,902
2023-08-25	$0.29	$0.30	$0.29	$0.30	$0.30	78,777
2023-08-24	$0.30	$0.32	$0.30	$0.31	$0.31	45,536
2023-08-23	$0.31	$0.32	$0.28	$0.29	$0.29	59,974
2023-08-22	$0.32	$0.34	$0.31	$0.32	$0.32	32,559
2023-08-21	$0.35	$0.35	$0.31	$0.33	$0.33	108,624
2023-08-18	$0.31	$0.33	$0.31	$0.32	$0.32	60,989
2023-08-17	$0.33	$0.34	$0.32	$0.33	$0.33	72,415
2023-08-16	$0.36	$0.37	$0.32	$0.34	$0.34	75,747
2023-08-15	$0.39	$0.39	$0.35	$0.36	$0.36	133,256
2023-08-14	$0.41	$0.41	$0.38	$0.39	$0.39	94,679
2023-08-11	$0.39	$0.43	$0.39	$0.40	$0.40	63,871
2023-08-10	$0.42	$0.43	$0.40	$0.40	$0.40	44,307
2023-08-09	$0.45	$0.46	$0.40	$0.43	$0.43	83,648
2023-08-08	$0.40	$0.47	$0.40	$0.46	$0.46	135,345
2023-08-07	$0.52	$0.53	$0.36	$0.42	$0.42	785,948
2023-08-04	$0.43	$0.56	$0.40	$0.53	$0.53	1,470,420
2023-08-03	$0.38	$0.60	$0.38	$0.43	$0.43	8,418,310
2023-08-02	$0.32	$0.36	$0.31	$0.35	$0.35	673,882
2023-08-01	$0.27	$0.34	$0.27	$0.33	$0.33	168,024
2023-07-31	$0.27	$0.27	$0.25	$0.26	$0.26	218,157
2023-07-28	$0.24	$0.27	$0.24	$0.25	$0.25	98,358
2023-07-27	$0.25	$0.25	$0.23	$0.24	$0.24	63,807
2023-07-26	$0.25	$0.27	$0.23	$0.24	$0.24	90,764
2023-07-25	$0.25	$0.28	$0.22	$0.27	$0.27	129,600
2023-07-24	$0.23	$0.27	$0.23	$0.27	$0.27	246,014
2023-07-21	$0.24	$0.25	$0.22	$0.24	$0.24	106,383
2023-07-20	$0.24	$0.24	$0.23	$0.24	$0.24	16,090
2023-07-19	$0.23	$0.26	$0.23	$0.24	$0.24	513,428
2023-07-18	$0.26	$0.26	$0.23	$0.23	$0.23	253,403
2023-07-17	$0.26	$0.26	$0.24	$0.25	$0.25	106,264
2023-07-14	$0.26	$0.27	$0.25	$0.26	$0.26	102,252
2023-07-13	$0.25	$0.26	$0.24	$0.26	$0.26	35,728
2023-07-12	$0.27	$0.27	$0.25	$0.25	$0.25	87,514
2023-07-11	$0.25	$0.27	$0.23	$0.27	$0.27	96,721
2023-07-10	$0.25	$0.25	$0.23	$0.24	$0.24	92,919
2023-07-07	$0.24	$0.25	$0.21	$0.24	$0.24	247,629
2023-07-06	$0.23	$0.26	$0.23	$0.23	$0.23	50,749
2023-07-05	$0.25	$0.28	$0.24	$0.25	$0.25	218,961
2023-07-03	$0.27	$0.27	$0.25	$0.27	$0.27	43,626
2023-06-30	$0.26	$0.27	$0.25	$0.27	$0.27	451,159
2023-06-29	$0.26	$0.28	$0.25	$0.27	$0.27	257,353
2023-06-28	$0.27	$0.29	$0.25	$0.27	$0.27	151,428
2023-06-27	$0.30	$0.30	$0.25	$0.25	$0.25	139,071
2023-06-26	$0.30	$0.30	$0.27	$0.29	$0.29	114,869
2023-06-23	$0.30	$0.30	$0.29	$0.29	$0.29	31,010
2023-06-22	$0.29	$0.31	$0.29	$0.30	$0.30	58,780
2023-06-21	$0.30	$0.30	$0.29	$0.30	$0.30	18,078
2023-06-20	$0.30	$0.31	$0.29	$0.30	$0.30	95,751
2023-06-16	$0.32	$0.33	$0.30	$0.30	$0.30	157,605
2023-06-15	$0.33	$0.33	$0.32	$0.33	$0.33	93,618
2023-06-14	$0.34	$0.34	$0.33	$0.34	$0.34	22,999
2023-06-13	$0.35	$0.35	$0.33	$0.34	$0.34	48,569
2023-06-12	$0.36	$0.36	$0.34	$0.34	$0.34	87,528
2023-06-09	$0.33	$0.35	$0.32	$0.35	$0.35	78,208
2023-06-08	$0.36	$0.36	$0.33	$0.33	$0.33	86,153
2023-06-07	$0.36	$0.36	$0.34	$0.36	$0.36	73,132
2023-06-06	$0.34	$0.36	$0.34	$0.36	$0.36	28,864
2023-06-05	$0.36	$0.36	$0.34	$0.34	$0.34	47,458
2023-06-02	$0.35	$0.38	$0.34	$0.35	$0.35	88,499
2023-06-01	$0.37	$0.38	$0.34	$0.34	$0.34	17,097
2023-05-31	$0.35	$0.38	$0.35	$0.36	$0.36	40,675
2023-05-30	$0.34	$0.38	$0.34	$0.38	$0.38	30,452
2023-05-26	$0.35	$0.37	$0.35	$0.37	$0.37	36,274
2023-05-25	$0.35	$0.35	$0.34	$0.34	$0.34	18,046
2023-05-24	$0.36	$0.36	$0.35	$0.36	$0.36	9,030
2023-05-23	$0.35	$0.36	$0.35	$0.36	$0.36	44,973
2023-05-22	$0.36	$0.37	$0.35	$0.37	$0.37	20,212
2023-05-19	$0.37	$0.37	$0.35	$0.36	$0.36	20,399
2023-05-18	$0.34	$0.37	$0.33	$0.36	$0.36	490,469
2023-05-17	$0.35	$0.36	$0.31	$0.33	$0.33	103,969
2023-05-16	$0.36	$0.37	$0.35	$0.35	$0.35	144,699
2023-05-15	$0.44	$0.44	$0.35	$0.35	$0.35	194,902
2023-05-12	$0.36	$0.45	$0.36	$0.45	$0.45	153,658
2023-05-11	$0.40	$0.41	$0.33	$0.34	$0.34	188,944
2023-05-10	$0.48	$0.50	$0.38	$0.41	$0.41	993,696
2023-05-09	$0.36	$0.40	$0.36	$0.40	$0.40	1,063,847
2023-05-08	$0.38	$0.40	$0.37	$0.37	$0.37	27,581
2023-05-05	$0.38	$0.39	$0.37	$0.37	$0.37	11,844
2023-05-04	$0.37	$0.37	$0.36	$0.37	$0.37	3,801
2023-05-03	$0.37	$0.37	$0.36	$0.37	$0.37	10,675
2023-05-02	$0.39	$0.39	$0.35	$0.39	$0.39	6,761
2023-05-01	$0.35	$0.38	$0.35	$0.38	$0.38	9,675
2023-04-28	$0.37	$0.38	$0.35	$0.35	$0.35	37,798
2023-04-27	$0.37	$0.37	$0.35	$0.35	$0.35	49,063
2023-04-26	$0.38	$0.41	$0.36	$0.36	$0.36	93,606
2023-04-25	$0.41	$0.42	$0.38	$0.38	$0.38	122,246
2023-04-24	$0.41	$0.42	$0.37	$0.42	$0.42	78,558
2023-04-21	$0.40	$0.40	$0.37	$0.39	$0.39	37,216
2023-04-20	$0.38	$0.40	$0.36	$0.36	$0.36	22,013
2023-04-19	$0.38	$0.40	$0.36	$0.36	$0.36	18,474
2023-04-18	$0.35	$0.40	$0.35	$0.36	$0.36	15,413
2023-04-17	$0.34	$0.39	$0.34	$0.38	$0.38	34,903
2023-04-14	$0.39	$0.39	$0.35	$0.36	$0.36	41,579
2023-04-13	$0.41	$0.41	$0.35	$0.39	$0.39	89,699
2023-04-12	$0.43	$0.50	$0.38	$0.41	$0.41	111,742
2023-04-11	$0.44	$0.49	$0.40	$0.49	$0.49	351,581
2023-04-10	$0.49	$0.49	$0.40	$0.43	$0.43	50,164
2023-04-06	$0.49	$0.49	$0.46	$0.48	$0.48	29,802
2023-04-05	$0.48	$0.51	$0.47	$0.51	$0.51	11,661
2023-04-04	$0.51	$0.51	$0.50	$0.50	$0.50	10,404
2023-04-03	$0.49	$0.52	$0.49	$0.51	$0.51	40,243
2023-03-31	$0.46	$0.53	$0.46	$0.53	$0.53	10,318
2023-03-30	$0.46	$0.48	$0.43	$0.46	$0.46	3,883
2023-03-29	$0.44	$0.48	$0.43	$0.47	$0.47	9,424
2023-03-28	$0.43	$0.49	$0.43	$0.47	$0.47	15,531
2023-03-27	$0.47	$0.49	$0.43	$0.47	$0.47	9,175
2023-03-24	$0.44	$0.48	$0.44	$0.46	$0.46	16,705
2023-03-23	$0.50	$0.57	$0.47	$0.47	$0.47	15,217
2023-03-22	$0.54	$0.54	$0.46	$0.53	$0.53	41,737
2023-03-21	$0.50	$0.52	$0.47	$0.49	$0.49	22,339
2023-03-20	$0.48	$0.50	$0.44	$0.47	$0.47	18,368
2023-03-17	$0.49	$0.49	$0.46	$0.46	$0.46	3,583
2023-03-16	$0.49	$0.51	$0.45	$0.50	$0.50	44,863
2023-03-15	$0.51	$0.51	$0.45	$0.46	$0.46	110,086
2023-03-14	$0.51	$0.53	$0.48	$0.51	$0.51	36,410
2023-03-13	$0.50	$0.53	$0.45	$0.51	$0.51	78,732
2023-03-10	$0.54	$0.56	$0.45	$0.49	$0.49	35,006
2023-03-09	$0.57	$0.57	$0.50	$0.51	$0.51	68,906
2023-03-08	$0.57	$0.57	$0.53	$0.55	$0.55	21,289
2023-03-07	$0.53	$0.58	$0.53	$0.58	$0.58	26,625
2023-03-06	$0.56	$0.59	$0.54	$0.56	$0.56	25,825
2023-03-03	$0.60	$0.62	$0.56	$0.59	$0.59	70,915
2023-03-02	$0.62	$0.65	$0.58	$0.62	$0.62	161,640
2023-03-01	$0.67	$0.67	$0.62	$0.62	$0.62	63,116
2023-02-28	$0.68	$0.68	$0.64	$0.66	$0.66	29,748
2023-02-27	$0.66	$0.67	$0.63	$0.67	$0.67	42,366
2023-02-24	$0.64	$0.67	$0.63	$0.67	$0.67	165,173
2023-02-23	$0.70	$0.70	$0.64	$0.64	$0.64	42,631
2023-02-22	$0.65	$0.72	$0.65	$0.72	$0.72	76,844
2023-02-21	$0.67	$0.74	$0.61	$0.65	$0.65	93,074
2023-02-17	$0.62	$0.71	$0.60	$0.67	$0.67	32,602
2023-02-16	$0.70	$0.73	$0.65	$0.66	$0.66	52,461
2023-02-15	$0.69	$0.74	$0.67	$0.67	$0.67	52,278
2023-02-14	$0.66	$0.70	$0.65	$0.68	$0.68	47,916
2023-02-13	$0.66	$0.70	$0.65	$0.68	$0.68	161,071
2023-02-10	$0.72	$0.77	$0.65	$0.69	$0.69	74,986
2023-02-09	$0.69	$0.78	$0.68	$0.70	$0.70	278,433
2023-02-08	$0.59	$0.73	$0.56	$0.72	$0.72	135,176
2023-02-07	$0.57	$0.63	$0.55	$0.62	$0.62	43,200
2023-02-06	$0.60	$0.60	$0.55	$0.56	$0.56	49,116
2023-02-03	$0.60	$0.62	$0.59	$0.61	$0.61	122,459
2023-02-02	$0.62	$0.64	$0.60	$0.60	$0.60	77,661
2023-02-01	$0.65	$0.65	$0.60	$0.62	$0.62	87,913
2023-01-31	$0.67	$0.70	$0.63	$0.65	$0.65	56,760
2023-01-30	$0.68	$0.68	$0.63	$0.66	$0.66	78,752
2023-01-27	$0.63	$0.71	$0.63	$0.68	$0.68	64,417
2023-01-26	$0.69	$0.73	$0.62	$0.64	$0.64	98,318
2023-01-25	$0.74	$0.76	$0.64	$0.70	$0.70	175,480
2023-01-24	$0.90	$0.90	$0.70	$0.78	$0.78	162,188
2023-01-23	$0.96	$0.99	$0.81	$0.87	$0.87	164,181
2023-01-20	$0.93	$1.07	$0.90	$0.99	$0.99	238,796
2023-01-19	$0.83	$0.92	$0.79	$0.86	$0.86	133,046
2023-01-18	$0.79	$0.83	$0.75	$0.81	$0.81	80,920
2023-01-17	$0.63	$0.79	$0.63	$0.78	$0.78	305,471
2023-01-13	$0.61	$0.65	$0.60	$0.65	$0.65	59,094
2023-01-12	$0.64	$0.64	$0.62	$0.63	$0.63	31,343
2023-01-11	$0.64	$0.72	$0.57	$0.64	$0.64	167,456
2023-01-10	$0.65	$0.65	$0.61	$0.64	$0.64	43,250
2023-01-09	$0.68	$0.68	$0.59	$0.61	$0.61	64,475
2023-01-06	$0.70	$0.70	$0.66	$0.70	$0.70	65,299
2023-01-05	$0.61	$0.70	$0.60	$0.69	$0.69	74,176
2023-01-04	$0.53	$0.63	$0.53	$0.61	$0.61	86,478
2023-01-03	$0.51	$0.55	$0.49	$0.53	$0.53	146,446
2022-12-30	$0.53	$0.54	$0.50	$0.53	$0.53	117,868
2022-12-29	$0.55	$0.55	$0.49	$0.53	$0.53	257,151
2022-12-28	$0.59	$0.63	$0.49	$0.55	$0.55	309,208
2022-12-27	$0.53	$0.76	$0.53	$0.66	$0.66	608,029
2022-12-23	$0.44	$0.54	$0.44	$0.51	$0.51	286,305
2022-12-22	$0.41	$0.47	$0.39	$0.46	$0.46	151,325
2022-12-21	$0.34	$0.45	$0.33	$0.41	$0.41	698,320
2022-12-20	$0.36	$0.38	$0.33	$0.33	$0.33	159,656
2022-12-19	$0.36	$0.40	$0.34	$0.38	$0.38	339,481
2022-12-16	$0.39	$0.40	$0.34	$0.34	$0.34	238,414
2022-12-15	$0.36	$0.41	$0.34	$0.38	$0.38	564,850
2022-12-14	$0.37	$0.40	$0.32	$0.34	$0.34	721,474
2022-12-13	$0.33	$0.37	$0.30	$0.33	$0.33	416,071
2022-12-12	$0.31	$0.34	$0.28	$0.33	$0.33	370,900
2022-12-09	$0.27	$0.31	$0.26	$0.30	$0.30	3,564,569
2022-12-08	$0.27	$0.31	$0.25	$0.28	$0.28	532,041
2022-12-07	$0.31	$0.31	$0.27	$0.28	$0.28	67,195
2022-12-06	$0.32	$0.32	$0.28	$0.28	$0.28	59,181
2022-12-05	$0.32	$0.32	$0.28	$0.28	$0.28	103,983
2022-12-02	$0.33	$0.33	$0.28	$0.29	$0.29	157,590
2022-12-01	$0.31	$0.31	$0.28	$0.28	$0.28	8,922
2022-11-30	$0.27	$0.30	$0.27	$0.29	$0.29	22,842
2022-11-29	$0.27	$0.28	$0.25	$0.27	$0.27	29,422
2022-11-28	$0.28	$0.29	$0.26	$0.27	$0.27	40,831
2022-11-25	$0.29	$0.31	$0.29	$0.29	$0.29	9,101
2022-11-23	$0.30	$0.31	$0.27	$0.28	$0.28	12,915
2022-11-22	$0.28	$0.32	$0.27	$0.29	$0.29	74,646
2022-11-21	$0.30	$0.32	$0.27	$0.28	$0.28	75,903
2022-11-18	$0.33	$0.33	$0.20	$0.29	$0.29	120,791
2022-11-17	$0.32	$0.33	$0.29	$0.30	$0.30	70,419
2022-11-16	$0.33	$0.34	$0.30	$0.30	$0.30	81,575
2022-11-15	$0.41	$0.41	$0.30	$0.30	$0.30	187,998
2022-11-14	$0.36	$0.36	$0.32	$0.32	$0.32	57,694
2022-11-11	$0.31	$0.36	$0.31	$0.32	$0.32	199,930
2022-11-10	$0.36	$0.36	$0.31	$0.31	$0.31	68,622
2022-11-09	$0.33	$0.35	$0.33	$0.33	$0.33	20,457
2022-11-08	$0.37	$0.38	$0.33	$0.34	$0.34	36,594
2022-11-07	$0.37	$0.38	$0.31	$0.35	$0.35	83,478
2022-11-04	$0.41	$0.42	$0.36	$0.37	$0.37	25,471
2022-11-03	$0.44	$0.45	$0.40	$0.41	$0.41	103,884
2022-11-02	$0.44	$0.45	$0.42	$0.42	$0.42	12,013
2022-11-01	$0.38	$0.45	$0.38	$0.41	$0.41	23,784
2022-10-31	$0.43	$0.43	$0.39	$0.39	$0.39	34,236
2022-10-28	$0.33	$0.40	$0.33	$0.40	$0.40	82,447
2022-10-27	$0.34	$0.36	$0.34	$0.34	$0.34	15,666
2022-10-26	$0.35	$0.36	$0.32	$0.34	$0.34	15,932
2022-10-25	$0.32	$0.35	$0.32	$0.33	$0.33	19,121
2022-10-24	$0.34	$0.35	$0.31	$0.31	$0.31	37,776
2022-10-21	$0.37	$0.37	$0.34	$0.34	$0.34	19,399
2022-10-20	$0.35	$0.36	$0.32	$0.35	$0.35	8,554
2022-10-19	$0.36	$0.36	$0.34	$0.35	$0.35	31,114
2022-10-18	$0.37	$0.39	$0.36	$0.38	$0.38	56,271
2022-10-17	$0.42	$0.42	$0.37	$0.38	$0.38	21,784
2022-10-14	$0.40	$0.42	$0.40	$0.41	$0.41	45,470
2022-10-13	$0.45	$0.45	$0.37	$0.39	$0.39	22,278
2022-10-12	$0.39	$0.40	$0.38	$0.40	$0.40	10,686
2022-10-11	$0.45	$0.45	$0.38	$0.41	$0.41	36,760
2022-10-10	$0.42	$0.45	$0.42	$0.43	$0.43	19,635
2022-10-07	$0.38	$0.40	$0.36	$0.40	$0.40	26,230
2022-10-06	$0.46	$0.46	$0.40	$0.41	$0.41	27,756
2022-10-05	$0.39	$0.45	$0.37	$0.42	$0.42	54,838
2022-10-04	$0.41	$0.42	$0.37	$0.39	$0.39	42,061
2022-10-03	$0.44	$0.48	$0.41	$0.42	$0.42	130,069
2022-09-30	$0.44	$0.46	$0.39	$0.44	$0.44	42,854
2022-09-29	$0.46	$0.46	$0.42	$0.42	$0.42	22,608
2022-09-28	$0.43	$0.45	$0.41	$0.45	$0.45	57,952
2022-09-27	$0.47	$0.47	$0.40	$0.44	$0.44	156,075
2022-09-26	$0.32	$0.49	$0.30	$0.45	$0.45	1,236,716
2022-09-23	$0.37	$0.37	$0.31	$0.31	$0.31	279,276
2022-09-22	$0.46	$0.46	$0.35	$0.38	$0.38	141,315
2022-09-21	$0.40	$0.43	$0.37	$0.38	$0.38	52,338
2022-09-20	$0.43	$0.45	$0.40	$0.40	$0.40	35,584
2022-09-19	$0.49	$0.49	$0.41	$0.42	$0.42	49,156
2022-09-16	$0.57	$0.57	$0.45	$0.45	$0.45	47,836
2022-09-15	$0.57	$0.60	$0.54	$0.54	$0.54	43,652
2022-09-14	$0.59	$0.60	$0.55	$0.57	$0.57	129,120
2022-09-13	$0.65	$0.70	$0.61	$0.62	$0.62	43,516
2022-09-12	$0.67	$0.70	$0.65	$0.65	$0.65	20,996
2022-09-09	$0.65	$0.72	$0.65	$0.70	$0.70	28,193
2022-09-08	$0.68	$0.70	$0.65	$0.66	$0.66	22,505
2022-09-07	$0.66	$0.70	$0.65	$0.68	$0.68	32,015
2022-09-06	$0.67	$0.72	$0.67	$0.68	$0.68	41,724
2022-09-02	$0.68	$0.71	$0.68	$0.69	$0.69	17,705
2022-09-01	$0.69	$0.72	$0.68	$0.69	$0.69	9,696
2022-08-31	$0.70	$0.80	$0.65	$0.70	$0.70	409,108
2022-08-30	$0.68	$0.70	$0.66	$0.68	$0.68	50,270
2022-08-29	$0.65	$0.69	$0.65	$0.68	$0.68	9,164
2022-08-26	$0.67	$0.70	$0.66	$0.66	$0.66	26,016
2022-08-25	$0.69	$0.70	$0.66	$0.69	$0.69	83,101
2022-08-24	$0.69	$0.69	$0.65	$0.69	$0.69	77,953
2022-08-23	$0.67	$0.70	$0.67	$0.69	$0.69	91,531
2022-08-22	$0.69	$0.70	$0.65	$0.68	$0.68	36,983
2022-08-19	$0.70	$0.70	$0.66	$0.70	$0.70	49,975
2022-08-18	$0.67	$0.70	$0.67	$0.69	$0.69	43,443
2022-08-17	$0.69	$0.69	$0.65	$0.67	$0.67	51,326
2022-08-16	$0.69	$0.70	$0.66	$0.70	$0.70	73,869
2022-08-15	$0.75	$0.78	$0.68	$0.69	$0.69	131,419
2022-08-12	$0.79	$0.79	$0.69	$0.70	$0.70	147,527
2022-08-11	$0.73	$0.80	$0.73	$0.79	$0.79	69,618
2022-08-10	$0.78	$0.79	$0.76	$0.77	$0.77	47,902
2022-08-09	$0.80	$0.81	$0.74	$0.76	$0.76	136,554
2022-08-08	$0.85	$0.90	$0.80	$0.80	$0.80	113,037
2022-08-05	$0.93	$0.95	$0.84	$0.85	$0.85	84,268
2022-08-04	$0.96	$1.00	$0.95	$0.96	$0.96	6,867
2022-08-03	$1.01	$1.01	$0.93	$0.96	$0.96	102,161
2022-08-02	$0.92	$1.00	$0.92	$0.98	$0.98	77,068
2022-08-01	$0.96	$1.01	$0.92	$1.00	$1.00	8,237
2022-07-29	$1.04	$1.04	$0.97	$0.97	$0.97	52,065
2022-07-28	$1.06	$1.06	$0.95	$0.98	$0.98	44,973
2022-07-27	$0.93	$1.02	$0.93	$1.02	$1.02	4,507
2022-07-26	$1.02	$1.02	$0.94	$0.96	$0.96	50,277
2022-07-25	$1.03	$1.03	$0.95	$1.02	$1.02	11,140
2022-07-22	$0.99	$1.04	$0.96	$0.99	$0.99	68,488
2022-07-21	$1.12	$1.12	$1.00	$1.01	$1.01	94,691
2022-07-20	$1.11	$1.11	$1.00	$1.01	$1.01	199,112
2022-07-19	$1.02	$1.05	$0.99	$1.00	$1.00	13,956
2022-07-18	$1.02	$1.03	$1.01	$1.03	$1.03	5,816
2022-07-15	$1.03	$1.03	$1.01	$1.02	$1.02	1,003
2022-07-14	$1.08	$1.08	$0.96	$0.99	$0.99	36,172
2022-07-13	$1.04	$1.09	$1.02	$1.08	$1.08	7,663
2022-07-12	$1.05	$1.10	$1.00	$1.04	$1.04	19,041
2022-07-11	$1.35	$1.35	$1.04	$1.05	$1.05	16,253
2022-07-08	$1.09	$1.13	$1.02	$1.03	$1.03	18,120
2022-07-07	$1.10	$1.13	$1.09	$1.12	$1.12	22,371
2022-07-06	$1.13	$1.16	$1.05	$1.10	$1.10	3,782
2022-07-05	$1.12	$1.26	$1.12	$1.15	$1.15	40,010
2022-07-01	$1.07	$1.10	$1.00	$1.10	$1.10	9,151
2022-06-30	$0.99	$1.10	$0.99	$1.08	$1.08	45,588
2022-06-29	$1.02	$1.04	$0.99	$1.00	$1.00	17,835
2022-06-28	$1.06	$1.10	$1.02	$1.04	$1.04	38,704
2022-06-27	$0.99	$1.07	$0.99	$1.07	$1.07	11,247
2022-06-24	$1.00	$1.08	$0.99	$1.00	$1.00	44,772
2022-06-23	$1.03	$1.10	$0.99	$1.01	$1.01	19,187
2022-06-22	$1.09	$1.09	$0.97	$0.98	$0.98	53,826
2022-06-21	$0.97	$1.15	$0.97	$1.06	$1.06	43,585
2022-06-17	$1.12	$1.12	$0.92	$0.97	$0.97	74,630
2022-06-16	$1.09	$1.09	$0.95	$1.01	$1.01	88,117
2022-06-15	$1.08	$1.08	$1.00	$1.05	$1.05	6,459
2022-06-14	$1.13	$1.13	$1.03	$1.03	$1.03	7,785
2022-06-13	$1.08	$1.11	$1.07	$1.08	$1.08	40,332
2022-06-10	$1.21	$1.21	$1.05	$1.16	$1.16	29,125
2022-06-09	$1.20	$1.21	$1.14	$1.14	$1.14	33,948
2022-06-08	$1.23	$1.23	$1.18	$1.23	$1.23	10,064
2022-06-07	$1.20	$1.23	$1.19	$1.23	$1.23	25,569
2022-06-06	$1.24	$1.25	$1.21	$1.24	$1.24	27,652
2022-06-03	$1.21	$1.21	$1.17	$1.19	$1.19	23,852
2022-06-02	$1.11	$1.22	$1.10	$1.22	$1.22	25,478
2022-06-01	$1.06	$1.33	$1.06	$1.12	$1.12	206,531
2022-05-31	$1.09	$1.20	$1.07	$1.07	$1.07	29,015
2022-05-27	$1.08	$1.15	$1.05	$1.07	$1.07	59,993
2022-05-26	$1.15	$1.15	$1.00	$1.00	$1.00	78,596
2022-05-25	$0.96	$1.15	$0.96	$1.14	$1.14	200,552
2022-05-24	$1.00	$1.00	$0.91	$0.94	$0.94	52,659
2022-05-23	$1.02	$1.02	$0.85	$0.92	$0.92	37,935
2022-05-20	$0.97	$0.98	$0.88	$0.97	$0.97	320,547
2022-05-19	$0.92	$0.99	$0.87	$0.93	$0.93	41,646
2022-05-18	$0.95	$0.98	$0.92	$0.93	$0.93	40,860
2022-05-17	$0.97	$1.05	$0.92	$0.97	$0.97	83,021
2022-05-16	$0.91	$0.97	$0.90	$0.92	$0.92	76,075
2022-05-13	$0.89	$0.91	$0.88	$0.88	$0.88	105,211
2022-05-12	$0.88	$0.97	$0.84	$0.85	$0.85	27,512
2022-05-11	$0.94	$0.94	$0.77	$0.84	$0.84	131,552
2022-05-10	$1.02	$1.02	$0.76	$0.89	$0.89	61,176
2022-05-09	$0.96	$0.96	$0.80	$0.80	$0.80	125,734
2022-05-06	$1.22	$1.22	$0.90	$0.92	$0.92	168,406
2022-05-05	$0.99	$1.03	$0.92	$0.95	$0.95	114,937
2022-05-04	$1.05	$1.07	$1.00	$1.04	$1.04	88,485
2022-05-03	$1.08	$1.10	$1.00	$1.05	$1.05	72,645
2022-05-02	$1.14	$1.16	$1.06	$1.09	$1.09	117,324
2022-04-29	$1.12	$1.17	$1.09	$1.11	$1.11	102,226
2022-04-28	$1.12	$1.18	$1.09	$1.11	$1.11	37,020
2022-04-27	$1.07	$1.20	$1.07	$1.12	$1.12	41,557
2022-04-26	$1.17	$1.19	$1.12	$1.15	$1.15	40,661
2022-04-25	$1.21	$1.26	$1.14	$1.20	$1.20	68,931
2022-04-22	$1.29	$1.29	$1.15	$1.17	$1.17	216,035
2022-04-21	$1.35	$1.35	$1.28	$1.28	$1.28	22,190
2022-04-20	$1.27	$1.30	$1.25	$1.26	$1.26	21,237
2022-04-19	$1.34	$1.36	$1.27	$1.28	$1.28	45,100
2022-04-18	$1.28	$1.38	$1.24	$1.35	$1.35	15,250
2022-04-14	$1.30	$1.30	$1.18	$1.27	$1.27	78,725
2022-04-13	$1.25	$1.32	$1.25	$1.31	$1.31	32,510
2022-04-12	$1.27	$1.31	$1.22	$1.23	$1.23	85,046
2022-04-11	$1.30	$1.30	$1.26	$1.27	$1.27	8,870
2022-04-08	$1.31	$1.33	$1.30	$1.32	$1.32	15,098
2022-04-07	$1.34	$1.34	$1.28	$1.29	$1.29	22,360
2022-04-06	$1.26	$1.35	$1.20	$1.33	$1.33	39,081
2022-04-05	$1.37	$1.37	$1.24	$1.29	$1.29	35,410
2022-04-04	$1.37	$1.37	$1.27	$1.30	$1.30	48,367
2022-04-01	$1.34	$1.38	$1.27	$1.32	$1.32	76,842
2022-03-31	$1.40	$1.44	$1.35	$1.36	$1.36	91,228
2022-03-30	$1.41	$1.44	$1.37	$1.39	$1.39	53,728
2022-03-29	$1.45	$1.45	$1.40	$1.42	$1.42	65,398
2022-03-28	$1.46	$1.46	$1.39	$1.42	$1.42	74,256
2022-03-25	$1.49	$1.53	$1.45	$1.48	$1.48	79,236
2022-03-24	$1.46	$1.60	$1.45	$1.53	$1.53	131,781
2022-03-23	$1.61	$1.61	$1.51	$1.53	$1.53	55,528
2022-03-22	$1.62	$1.62	$1.50	$1.55	$1.55	108,247
2022-03-21	$1.63	$1.64	$1.54	$1.56	$1.56	31,469
2022-03-18	$1.57	$1.61	$1.50	$1.56	$1.56	47,433
2022-03-17	$1.56	$1.59	$1.54	$1.56	$1.56	33,927
2022-03-16	$1.70	$1.72	$1.56	$1.60	$1.60	55,073
2022-03-15	$1.57	$1.72	$1.52	$1.65	$1.65	61,281
2022-03-14	$1.60	$1.64	$1.52	$1.55	$1.55	23,274
2022-03-11	$1.71	$1.71	$1.63	$1.63	$1.63	13,808
2022-03-10	$1.61	$1.70	$1.61	$1.69	$1.69	19,907
2022-03-09	$1.57	$1.64	$1.57	$1.61	$1.61	15,792
2022-03-08	$1.61	$1.67	$1.59	$1.59	$1.59	14,588
2022-03-07	$1.76	$1.76	$1.62	$1.63	$1.63	27,587
2022-03-04	$1.73	$1.75	$1.67	$1.71	$1.71	32,643
2022-03-03	$1.81	$1.81	$1.70	$1.71	$1.71	71,994
2022-03-02	$1.75	$1.89	$1.69	$1.71	$1.71	97,650
2022-03-01	$1.90	$2.02	$1.59	$1.62	$1.62	102,330
2022-02-28	$1.76	$1.93	$1.71	$1.88	$1.88	142,173
2022-02-25	$1.71	$1.86	$1.71	$1.77	$1.77	62,083
2022-02-24	$1.60	$1.74	$1.57	$1.71	$1.71	61,300
2022-02-23	$1.66	$1.74	$1.65	$1.68	$1.68	40,137
2022-02-22	$1.74	$1.74	$1.64	$1.67	$1.67	29,217
2022-02-18	$1.75	$1.76	$1.64	$1.64	$1.64	6,162
2022-02-17	$1.78	$1.78	$1.68	$1.69	$1.69	25,389
2022-02-16	$1.71	$1.83	$1.71	$1.78	$1.78	14,170
2022-02-15	$1.60	$1.74	$1.58	$1.74	$1.74	66,357
2022-02-14	$1.62	$1.62	$1.58	$1.60	$1.60	22,460
2022-02-11	$1.63	$1.63	$1.57	$1.60	$1.60	8,771
2022-02-10	$1.60	$1.64	$1.60	$1.62	$1.62	17,984
2022-02-09	$1.66	$1.68	$1.59	$1.62	$1.62	35,532
2022-02-08	$1.62	$1.63	$1.59	$1.61	$1.61	23,106
2022-02-07	$1.61	$1.73	$1.61	$1.62	$1.62	91,720
2022-02-04	$1.54	$1.63	$1.54	$1.60	$1.60	36,218
2022-02-03	$1.55	$1.55	$1.51	$1.53	$1.53	25,177
2022-02-02	$1.65	$1.65	$1.57	$1.57	$1.57	29,383
2022-02-01	$1.61	$1.66	$1.61	$1.64	$1.64	6,602
2022-01-31	$1.68	$1.73	$1.61	$1.65	$1.65	89,672
2022-01-28	$1.61	$1.67	$1.57	$1.65	$1.65	49,594
2022-01-27	$1.69	$1.70	$1.60	$1.62	$1.62	53,325
2022-01-26	$1.77	$1.82	$1.66	$1.69	$1.69	52,997
2022-01-25	$1.74	$1.79	$1.63	$1.70	$1.70	60,202
2022-01-24	$1.77	$1.81	$1.72	$1.74	$1.74	66,682
2022-01-21	$1.97	$1.98	$1.82	$1.82	$1.82	31,272
2022-01-20	$2.07	$2.07	$1.90	$1.90	$1.90	25,561
2022-01-19	$2.00	$2.03	$1.94	$1.98	$1.98	59,246
2022-01-18	$2.23	$2.25	$2.05	$2.10	$2.10	102,623
2022-01-14	$2.13	$2.20	$2.12	$2.17	$2.17	8,256
2022-01-13	$2.23	$2.27	$2.14	$2.15	$2.15	21,065
2022-01-12	$2.18	$2.26	$2.12	$2.20	$2.20	66,285
2022-01-11	$2.15	$2.20	$2.04	$2.16	$2.16	93,837
2022-01-10	$2.21	$2.21	$2.12	$2.12	$2.12	12,640
2022-01-07	$2.32	$2.32	$2.23	$2.25	$2.25	7,172
2022-01-06	$2.21	$2.29	$2.21	$2.25	$2.25	10,665
2022-01-05	$2.19	$2.27	$2.10	$2.16	$2.16	94,174
2022-01-04	$2.12	$2.30	$2.06	$2.22	$2.22	44,956
2022-01-03	$2.17	$2.17	$2.01	$2.12	$2.12	29,149
2021-12-31	$1.94	$2.18	$1.89	$2.18	$2.18	94,058
2021-12-30	$1.71	$1.94	$1.71	$1.89	$1.89	230,232
2021-12-29	$1.65	$1.86	$1.63	$1.71	$1.71	297,641
2021-12-28	$1.83	$1.85	$1.66	$1.68	$1.68	57,355
2021-12-27	$1.90	$1.94	$1.83	$1.83	$1.83	36,183
2021-12-23	$1.94	$2.03	$1.86	$1.86	$1.86	228,967
2021-12-22	$1.93	$1.97	$1.87	$1.95	$1.95	242,425
2021-12-21	$1.86	$1.92	$1.84	$1.90	$1.90	58,251
2021-12-20	$1.95	$1.95	$1.85	$1.88	$1.88	33,932
2021-12-17	$1.96	$1.99	$1.94	$1.96	$1.96	14,289
2021-12-16	$1.91	$1.99	$1.90	$1.99	$1.99	22,903
2021-12-15	$1.80	$1.90	$1.75	$1.88	$1.88	57,507
2021-12-14	$1.87	$1.91	$1.77	$1.84	$1.84	118,725
2021-12-13	$1.95	$1.96	$1.85	$1.87	$1.87	86,363
2021-12-10	$2.19	$2.19	$1.97	$1.97	$1.97	50,931
2021-12-09	$2.09	$2.13	$2.07	$2.09	$2.09	50,591
2021-12-08	$2.20	$2.20	$2.08	$2.09	$2.09	28,071
2021-12-07	$2.20	$2.27	$2.15	$2.15	$2.15	33,891
2021-12-06	$2.20	$2.22	$2.15	$2.21	$2.21	18,351
2021-12-03	$2.49	$2.49	$2.18	$2.19	$2.19	56,092
2021-12-02	$2.49	$2.49	$2.38	$2.47	$2.47	99,861
2021-12-01	$2.44	$2.52	$2.42	$2.48	$2.48	224,729
2021-11-30	$2.51	$2.56	$2.40	$2.42	$2.42	270,029
2021-11-29	$2.48	$2.52	$2.45	$2.51	$2.51	61,749
2021-11-26	$2.44	$2.48	$2.37	$2.47	$2.47	55,036
2021-11-24	$2.44	$2.49	$2.37	$2.48	$2.48	34,334
2021-11-23	$2.48	$2.54	$2.39	$2.42	$2.42	63,013
2021-11-22	$2.48	$2.52	$2.46	$2.51	$2.51	23,684
2021-11-19	$2.50	$2.55	$2.47	$2.50	$2.50	63,768
2021-11-18	$2.35	$2.51	$2.34	$2.51	$2.51	58,653
2021-11-17	$2.50	$2.52	$2.33	$2.35	$2.35	54,631
2021-11-16	$2.43	$2.57	$2.39	$2.43	$2.43	151,484
2021-11-15	$2.60	$2.61	$2.47	$2.50	$2.50	389,082
2021-11-12	$2.60	$2.67	$2.56	$2.60	$2.60	72,723
2021-11-11	$2.65	$2.66	$2.60	$2.60	$2.60	44,509
2021-11-10	$2.76	$2.76	$2.66	$2.68	$2.68	41,841
2021-11-09	$2.65	$2.76	$2.64	$2.74	$2.74	96,321
2021-11-08	$2.63	$2.71	$2.58	$2.66	$2.66	94,202
2021-11-05	$2.57	$2.66	$2.51	$2.63	$2.63	150,664
2021-11-04	$3.02	$3.02	$2.51	$2.57	$2.57	289,818
2021-11-03	$3.01	$3.06	$2.97	$3.01	$3.01	106,702
2021-11-02	$3.19	$3.20	$2.91	$2.98	$2.98	131,551
2021-11-01	$3.25	$3.25	$3.09	$3.15	$3.15	308,426
2021-10-29	$3.19	$3.25	$3.14	$3.20	$3.20	58,959
2021-10-28	$3.14	$3.28	$3.01	$3.19	$3.19	121,747
2021-10-27	$3.05	$3.09	$3.05	$3.07	$3.07	19,613
2021-10-26	$3.07	$3.20	$3.04	$3.07	$3.07	82,434
2021-10-25	$3.10	$3.20	$3.03	$3.10	$3.10	90,779
2021-10-22	$3.05	$3.21	$3.05	$3.12	$3.12	17,881
2021-10-21	$3.14	$3.15	$3.06	$3.06	$3.06	9,107
2021-10-20	$3.16	$3.20	$3.10	$3.17	$3.17	27,608
2021-10-19	$3.17	$3.20	$3.15	$3.16	$3.16	7,388
2021-10-18	$3.22	$3.22	$3.04	$3.08	$3.08	46,439
2021-10-15	$3.13	$3.34	$3.10	$3.22	$3.22	41,392
2021-10-14	$3.07	$3.20	$3.06	$3.11	$3.11	10,488
2021-10-13	$3.19	$3.19	$3.11	$3.11	$3.11	10,868
2021-10-12	$3.05	$3.29	$3.05	$3.19	$3.19	77,109
2021-10-11	$3.15	$3.15	$3.06	$3.10	$3.10	54,632
2021-10-08	$3.17	$3.28	$3.14	$3.18	$3.18	4,228
2021-10-07	$2.93	$3.21	$2.91	$3.19	$3.19	71,042
2021-10-06	$2.90	$2.98	$2.89	$2.94	$2.94	32,988
2021-10-05	$2.97	$2.99	$2.92	$2.92	$2.92	22,453
2021-10-04	$3.08	$3.19	$2.95	$2.97	$2.97	54,067
2021-10-01	$3.12	$3.24	$3.05	$3.09	$3.09	34,494
2021-09-30	$3.09	$3.10	$3.04	$3.10	$3.10	30,882
2021-09-29	$3.04	$3.09	$2.98	$3.07	$3.07	35,356
2021-09-28	$3.23	$3.23	$3.02	$3.02	$3.02	18,201
2021-09-27	$3.04	$3.25	$3.04	$3.20	$3.20	124,418
2021-09-24	$3.15	$3.30	$3.15	$3.25	$3.25	22,870
2021-09-23	$3.23	$3.32	$3.23	$3.25	$3.25	57,537
2021-09-22	$3.21	$3.28	$3.19	$3.25	$3.25	27,215
2021-09-21	$3.22	$3.23	$2.96	$3.12	$3.12	88,536
2021-09-20	$3.32	$3.32	$3.18	$3.24	$3.24	39,625
2021-09-17	$3.41	$3.42	$3.31	$3.31	$3.31	55,680
2021-09-16	$3.58	$3.58	$3.43	$3.45	$3.45	61,310
2021-09-15	$3.53	$3.60	$3.47	$3.55	$3.55	32,317
2021-09-14	$3.65	$3.67	$3.46	$3.51	$3.51	90,793
2021-09-13	$3.61	$3.68	$3.54	$3.68	$3.68	35,380
2021-09-10	$3.60	$3.62	$3.58	$3.60	$3.60	24,480
2021-09-09	$3.44	$3.62	$3.44	$3.62	$3.62	80,177
2021-09-08	$3.54	$3.56	$3.40	$3.46	$3.46	111,543
2021-09-07	$3.70	$3.75	$3.53	$3.55	$3.55	97,651
2021-09-03	$3.75	$3.75	$3.68	$3.72	$3.72	17,381
2021-09-02	$3.79	$3.80	$3.70	$3.79	$3.79	51,744
2021-09-01	$3.68	$3.79	$3.64	$3.74	$3.74	91,958
2021-08-31	$3.70	$3.82	$3.61	$3.66	$3.66	92,408
2021-08-30	$3.75	$3.75	$3.61	$3.67	$3.67	43,892
2021-08-27	$3.61	$3.73	$3.61	$3.70	$3.70	60,919
2021-08-26	$3.61	$3.77	$3.56	$3.59	$3.59	54,581
2021-08-25	$3.74	$3.80	$3.60	$3.62	$3.62	124,105
2021-08-24	$3.90	$3.90	$3.77	$3.80	$3.80	81,273
2021-08-23	$3.85	$3.89	$3.73	$3.88	$3.88	85,369
2021-08-20	$3.65	$3.83	$3.65	$3.80	$3.80	75,034
2021-08-19	$3.70	$3.79	$3.64	$3.68	$3.68	48,020
2021-08-18	$3.73	$3.85	$3.65	$3.76	$3.76	56,814
2021-08-17	$3.90	$4.04	$3.63	$3.77	$3.77	175,431
2021-08-16	$3.69	$3.98	$3.67	$3.94	$3.94	109,467
2021-08-13	$4.01	$4.07	$3.72	$3.78	$3.78	285,661
2021-08-12	$4.08	$4.10	$3.79	$4.00	$4.00	535,362
2021-08-11	$4.20	$4.24	$4.00	$4.11	$4.11	209,950
2021-08-10	$4.49	$4.56	$4.11	$4.11	$4.11	129,874
2021-08-09	$4.54	$4.77	$4.48	$4.53	$4.53	58,051
2021-08-06	$4.45	$4.69	$4.41	$4.58	$4.58	74,476
2021-08-05	$4.40	$4.69	$4.23	$4.35	$4.35	125,484
2021-08-04	$4.62	$4.64	$4.41	$4.42	$4.42	52,335
2021-08-03	$4.95	$4.95	$4.48	$4.62	$4.62	110,507
2021-08-02	$4.81	$4.95	$4.70	$4.88	$4.88	162,032
2021-07-30	$4.37	$4.69	$4.37	$4.60	$4.60	157,098
2021-07-29	$4.17	$4.45	$4.17	$4.40	$4.40	62,994
2021-07-28	$4.18	$4.30	$4.09	$4.18	$4.18	340,818
2021-07-27	$4.18	$4.21	$4.02	$4.18	$4.18	29,383
2021-07-26	$4.16	$4.37	$4.13	$4.17	$4.17	44,193
2021-07-23	$4.25	$4.36	$4.17	$4.25	$4.25	37,768
2021-07-22	$4.40	$4.50	$4.22	$4.25	$4.25	85,230
2021-07-21	$4.46	$4.57	$4.35	$4.39	$4.39	46,474
2021-07-20	$4.49	$4.61	$4.40	$4.47	$4.47	85,869
2021-07-19	$4.53	$4.71	$4.25	$4.49	$4.49	219,639
2021-07-16	$4.58	$4.67	$4.41	$4.59	$4.59	78,433
2021-07-15	$4.28	$4.68	$4.15	$4.57	$4.57	388,962
2021-07-14	$4.16	$4.24	$3.95	$4.24	$4.24	665,774
2021-07-13	$4.19	$4.24	$4.09	$4.18	$4.18	84,314
2021-07-12	$4.17	$4.32	$4.13	$4.19	$4.19	23,179
2021-07-09	$4.13	$4.26	$4.13	$4.25	$4.25	10,029
2021-07-08	$4.17	$4.23	$4.02	$4.18	$4.18	48,125
2021-07-07	$4.14	$4.32	$4.08	$4.23	$4.23	91,678
2021-07-06	$4.26	$4.26	$3.96	$4.14	$4.14	94,746
2021-07-02	$4.46	$4.46	$4.14	$4.26	$4.26	67,137
2021-07-01	$4.29	$4.48	$4.28	$4.47	$4.47	21,791
2021-06-30	$4.28	$4.43	$4.25	$4.28	$4.28	140,508
2021-06-29	$4.45	$4.59	$4.22	$4.32	$4.32	119,423
2021-06-28	$4.09	$4.43	$4.09	$4.42	$4.42	185,929
2021-06-25	$3.77	$4.11	$3.77	$4.07	$4.07	126,421
2021-06-24	$3.85	$3.96	$3.69	$3.95	$3.95	199,690
2021-06-23	$3.79	$3.84	$3.60	$3.75	$3.75	157,159
2021-06-22	$3.55	$3.77	$3.50	$3.69	$3.69	100,811
2021-06-21	$3.50	$3.72	$3.50	$3.61	$3.61	69,904
2021-06-18	$3.40	$3.68	$3.24	$3.62	$3.62	311,198
2021-06-17	$3.75	$3.89	$3.54	$3.56	$3.56	100,010
2021-06-16	$3.57	$3.74	$3.57	$3.66	$3.66	65,069
2021-06-15	$3.52	$3.57	$3.50	$3.55	$3.55	34,213
2021-06-14	$3.53	$3.57	$3.47	$3.55	$3.55	31,725
2021-06-11	$3.70	$3.70	$3.51	$3.56	$3.56	46,434
2021-06-10	$3.52	$3.63	$3.49	$3.58	$3.58	19,560
2021-06-09	$3.44	$3.61	$3.44	$3.54	$3.54	15,389
2021-06-08	$3.47	$3.52	$3.38	$3.50	$3.50	44,483
2021-06-07	$3.45	$3.53	$3.45	$3.50	$3.50	11,244
2021-06-04	$3.55	$3.55	$3.41	$3.51	$3.51	25,869
2021-06-03	$3.62	$3.69	$3.51	$3.57	$3.57	34,312
2021-06-02	$3.64	$3.67	$3.55	$3.62	$3.62	97,662
2021-06-01	$3.63	$3.73	$3.57	$3.60	$3.60	123,407
2021-05-28	$3.42	$3.47	$3.34	$3.41	$3.41	31,331
2021-05-27	$3.50	$3.54	$3.37	$3.39	$3.39	42,665
2021-05-26	$3.48	$3.58	$3.41	$3.49	$3.49	55,965
2021-05-25	$3.64	$3.68	$3.33	$3.55	$3.55	126,297
2021-05-24	$3.26	$3.91	$3.24	$3.64	$3.64	106,901
2021-05-21	$3.28	$3.29	$3.24	$3.25	$3.25	60,707
2021-05-20	$3.26	$3.29	$3.20	$3.29	$3.29	24,439
2021-05-19	$3.30	$3.36	$3.25	$3.28	$3.28	51,495
2021-05-18	$3.41	$3.46	$3.34	$3.42	$3.42	55,256
2021-05-17	$3.51	$3.51	$3.23	$3.42	$3.42	82,337
2021-05-14	$3.16	$3.27	$3.14	$3.23	$3.23	29,558
2021-05-13	$3.20	$3.27	$3.16	$3.17	$3.17	55,971
2021-05-12	$3.15	$3.26	$3.14	$3.21	$3.21	73,651
2021-05-11	$3.21	$3.25	$3.15	$3.22	$3.22	158,692
2021-05-10	$3.35	$3.42	$3.22	$3.25	$3.25	136,961
2021-05-07	$3.39	$3.50	$3.35	$3.39	$3.39	115,103
2021-05-06	$3.21	$3.52	$3.11	$3.51	$3.51	220,079
2021-05-05	$3.45	$3.74	$3.42	$3.73	$3.73	125,863
2021-05-04	$3.28	$3.45	$3.22	$3.45	$3.45	150,428
2021-05-03	$3.40	$3.46	$3.25	$3.33	$3.33	53,655
2021-04-30	$3.27	$3.43	$3.19	$3.43	$3.43	67,828
2021-04-29	$3.49	$3.49	$3.12	$3.26	$3.26	132,161
2021-04-28	$3.39	$3.42	$3.32	$3.42	$3.42	65,708
2021-04-27	$3.27	$3.36	$3.26	$3.36	$3.36	48,848
2021-04-26	$3.20	$3.28	$3.12	$3.28	$3.28	37,127
2021-04-23	$3.10	$3.15	$3.04	$3.15	$3.15	25,552
2021-04-22	$3.09	$3.12	$3.04	$3.11	$3.11	67,351
2021-04-21	$2.94	$3.10	$2.94	$3.09	$3.09	12,242
2021-04-20	$2.99	$3.02	$2.95	$3.02	$3.02	58,051
2021-04-19	$3.11	$3.11	$2.95	$3.02	$3.02	125,034
2021-04-16	$3.00	$3.16	$3.00	$3.05	$3.05	46,555
2021-04-15	$3.22	$3.22	$2.98	$3.01	$3.01	90,605
2021-04-14	$3.30	$3.36	$3.14	$3.22	$3.22	89,089
2021-04-13	$3.25	$3.34	$3.18	$3.32	$3.32	58,852
2021-04-12	$3.23	$3.24	$3.10	$3.23	$3.23	42,774
2021-04-09	$3.10	$3.18	$3.10	$3.18	$3.18	8,279
2021-04-08	$3.22	$3.23	$3.02	$3.11	$3.11	62,876
2021-04-07	$3.40	$3.40	$3.14	$3.18	$3.18	62,250
2021-04-06	$3.29	$3.38	$3.26	$3.34	$3.34	55,342
2021-04-05	$3.20	$3.55	$3.20	$3.38	$3.38	114,620
2021-04-01	$3.07	$3.17	$3.01	$3.12	$3.12	40,934
2021-03-31	$3.06	$3.20	$2.98	$3.09	$3.09	62,732
2021-03-30	$2.88	$3.01	$2.88	$2.99	$2.99	44,913
2021-03-29	$2.94	$2.96	$2.79	$2.93	$2.93	69,503
2021-03-26	$3.09	$3.13	$2.84	$2.94	$2.94	182,349
2021-03-25	$3.25	$3.34	$3.04	$3.12	$3.12	179,492
2021-03-24	$3.28	$3.30	$3.20	$3.28	$3.28	84,175
2021-03-23	$3.30	$3.30	$3.19	$3.25	$3.25	58,718
2021-03-22	$3.34	$3.34	$3.20	$3.24	$3.24	45,469
2021-03-19	$3.26	$3.31	$3.15	$3.28	$3.28	86,048
2021-03-18	$3.35	$3.35	$3.22	$3.26	$3.26	202,544
2021-03-17	$3.33	$3.37	$3.26	$3.35	$3.35	238,839
2021-03-16	$3.37	$3.39	$3.32	$3.32	$3.32	118,322
2021-03-15	$3.10	$3.40	$3.10	$3.37	$3.37	358,402
2021-03-12	$3.05	$3.16	$3.03	$3.15	$3.15	82,491
2021-03-11	$3.10	$3.13	$3.00	$3.03	$3.03	91,029
2021-03-10	$3.10	$3.18	$2.96	$3.08	$3.08	183,082
2021-03-09	$2.84	$3.17	$2.81	$3.13	$3.13	358,625
2021-03-08	$2.86	$2.88	$2.76	$2.82	$2.82	123,557
2021-03-05	$2.55	$2.90	$2.49	$2.82	$2.82	355,918
2021-03-04	$2.57	$2.68	$2.42	$2.50	$2.50	263,561
2021-03-03	$2.78	$2.93	$2.50	$2.52	$2.52	580,345
2021-03-02	$2.70	$3.04	$2.55	$2.98	$2.98	1,431,899
2021-03-01	$2.28	$2.50	$2.22	$2.47	$2.47	135,663
2021-02-26	$2.34	$2.43	$2.17	$2.24	$2.24	281,826
2021-02-25	$2.41	$2.52	$2.33	$2.40	$2.40	545,601
2021-02-24	$2.37	$2.66	$2.37	$2.53	$2.53	373,363
2021-02-23	$2.25	$2.37	$2.17	$2.34	$2.34	198,041
2021-02-22	$2.29	$2.33	$2.25	$2.25	$2.25	102,986
2021-02-19	$2.30	$2.33	$2.27	$2.29	$2.29	102,569
2021-02-18	$2.30	$2.33	$2.23	$2.31	$2.31	134,325
2021-02-17	$2.42	$2.47	$2.17	$2.30	$2.30	229,366
2021-02-16	$2.44	$2.47	$2.37	$2.38	$2.38	97,820
2021-02-12	$2.40	$2.46	$2.35	$2.42	$2.42	177,559
2021-02-11	$2.41	$2.55	$2.36	$2.46	$2.46	488,390
2021-02-10	$2.44	$2.45	$2.35	$2.38	$2.38	171,831
2021-02-09	$2.44	$2.45	$2.34	$2.39	$2.39	114,541
2021-02-08	$2.43	$2.47	$2.36	$2.42	$2.42	193,070
2021-02-05	$2.27	$2.41	$2.27	$2.39	$2.39	126,019
2021-02-04	$2.32	$2.33	$2.25	$2.26	$2.26	184,523
2021-02-03	$2.27	$2.33	$2.26	$2.29	$2.29	54,701
2021-02-02	$2.34	$2.34	$2.26	$2.26	$2.26	73,598
2021-02-01	$2.26	$2.34	$2.22	$2.33	$2.33	113,497
2021-01-29	$2.21	$2.31	$2.18	$2.26	$2.26	220,195
2021-01-28	$2.29	$2.35	$2.24	$2.31	$2.31	175,720
2021-01-27	$2.30	$2.38	$2.21	$2.27	$2.27	320,205
2021-01-26	$2.32	$2.36	$2.28	$2.32	$2.32	169,005
2021-01-25	$2.33	$2.35	$2.26	$2.32	$2.32	114,949
2021-01-22	$2.28	$2.32	$2.25	$2.28	$2.28	108,366
2021-01-21	$2.26	$2.31	$2.20	$2.27	$2.27	149,507
2021-01-20	$2.36	$2.37	$2.26	$2.26	$2.26	132,957
2021-01-19	$2.30	$2.45	$2.28	$2.32	$2.32	382,165
2021-01-15	$2.33	$2.38	$2.23	$2.36	$2.36	241,625
2021-01-14	$2.29	$2.36	$2.18	$2.34	$2.34	333,773
2021-01-13	$2.40	$2.42	$2.22	$2.27	$2.27	744,284
2021-01-12	$2.40	$2.55	$2.36	$2.40	$2.40	185,037
2021-01-11	$2.39	$2.48	$2.32	$2.42	$2.42	240,518
2021-01-08	$2.60	$2.74	$2.33	$2.45	$2.45	692,831
2021-01-07	$2.43	$2.50	$2.41	$2.45	$2.45	320,974
2021-01-06	$2.44	$2.68	$2.40	$2.42	$2.42	460,557
2021-01-05	$2.38	$2.48	$2.38	$2.46	$2.46	95,278
2021-01-04	$2.42	$2.48	$2.33	$2.40	$2.40	117,641
2020-12-31	$2.31	$2.47	$2.25	$2.47	$2.47	330,641
2020-12-30	$2.41	$2.51	$2.31	$2.39	$2.39	109,780
2020-12-29	$2.60	$2.60	$2.32	$2.41	$2.41	147,211
2020-12-28	$2.48	$2.85	$2.40	$2.59	$2.59	307,739
2020-12-24	$2.16	$2.49	$2.16	$2.44	$2.44	383,366
2020-12-23	$2.26	$2.37	$2.16	$2.31	$2.31	403,102
2020-12-22	$2.03	$2.22	$1.96	$2.22	$2.22	454,327
2020-12-21	$2.02	$2.09	$1.98	$2.03	$2.03	348,563
2020-12-18	$2.17	$2.21	$2.05	$2.08	$2.08	168,480
2020-12-17	$2.21	$2.26	$2.09	$2.17	$2.17	233,695
2020-12-16	$2.19	$2.36	$2.10	$2.16	$2.16	169,756
2020-12-15	$2.01	$2.21	$1.99	$2.17	$2.17	233,568
2020-12-14	$2.12	$2.14	$2.01	$2.02	$2.02	198,122
2020-12-11	$2.13	$2.16	$2.07	$2.08	$2.08	99,532
2020-12-10	$2.09	$2.21	$2.06	$2.07	$2.07	226,715
2020-12-09	$2.31	$2.31	$1.99	$2.09	$2.09	524,262
2020-12-08	$2.21	$2.21	$1.96	$1.96	$1.96	375,410
2020-12-07	$2.34	$2.39	$2.14	$2.16	$2.16	122,733
2020-12-04	$2.12	$2.57	$2.12	$2.33	$2.33	628,611
2020-12-03	$1.93	$2.30	$1.90	$2.26	$2.26	546,601
2020-12-02	$2.00	$2.34	$1.80	$1.91	$1.91	1,009,552
2020-12-01	$1.69	$2.85	$1.68	$2.22	$2.22	4,993,181
2020-11-30	$1.68	$1.74	$1.64	$1.67	$1.67	276,824
2020-11-27	$1.61	$1.74	$1.57	$1.69	$1.69	363,776
2020-11-25	$1.49	$1.59	$1.49	$1.56	$1.56	239,075
2020-11-24	$1.43	$1.54	$1.42	$1.50	$1.50	92,543
2020-11-23	$1.47	$1.47	$1.40	$1.43	$1.43	22,434
2020-11-20	$1.41	$1.47	$1.40	$1.45	$1.45	22,497
2020-11-19	$1.42	$1.43	$1.39	$1.41	$1.41	39,336
2020-11-18	$1.48	$1.50	$1.41	$1.42	$1.42	117,882
2020-11-17	$1.43	$1.53	$1.43	$1.46	$1.46	75,428
2020-11-16	$1.37	$1.46	$1.37	$1.45	$1.45	202,985
2020-11-13	$1.43	$1.43	$1.34	$1.37	$1.37	221,752
2020-11-12	$1.46	$1.46	$1.36	$1.37	$1.37	226,461
2020-11-11	$1.48	$1.48	$1.46	$1.46	$1.46	6,122
2020-11-10	$1.62	$1.62	$1.47	$1.47	$1.47	40,027
2020-11-09	$1.43	$1.63	$1.43	$1.52	$1.52	682,368
2020-11-06	$1.41	$1.45	$1.37	$1.44	$1.44	250,490
2020-11-05	$1.44	$1.59	$1.40	$1.44	$1.44	816,766
2020-11-04	$1.58	$1.58	$1.52	$1.54	$1.54	164,284
2020-11-03	$1.43	$1.64	$1.43	$1.54	$1.54	113,310
2020-11-02	$1.44	$1.48	$1.39	$1.39	$1.39	114,047
2020-10-30	$1.49	$1.52	$1.39	$1.39	$1.39	25,857
2020-10-29	$1.39	$1.50	$1.39	$1.48	$1.48	8,649
2020-10-28	$1.45	$1.48	$1.40	$1.43	$1.43	389,161
2020-10-27	$1.49	$1.49	$1.41	$1.43	$1.43	52,345
2020-10-26	$1.54	$1.54	$1.38	$1.43	$1.43	629,761
2020-10-23	$1.59	$1.59	$1.48	$1.48	$1.48	34,965
2020-10-22	$1.51	$1.51	$1.48	$1.51	$1.51	7,051
2020-10-21	$1.53	$1.54	$1.50	$1.53	$1.53	22,708
2020-10-20	$1.54	$1.55	$1.53	$1.53	$1.53	11,384
2020-10-19	$1.62	$1.62	$1.52	$1.55	$1.55	33,546
2020-10-16	$1.40	$1.60	$1.40	$1.57	$1.57	82,397
2020-10-15	$1.49	$1.49	$1.38	$1.41	$1.41	36,929
2020-10-14	$1.54	$1.54	$1.45	$1.49	$1.49	63,621
2020-10-13	$1.55	$1.55	$1.52	$1.54	$1.54	4,940
2020-10-12	$1.55	$1.59	$1.51	$1.51	$1.51	14,886
2020-10-09	$1.57	$1.59	$1.53	$1.57	$1.57	11,525
2020-10-08	$1.55	$1.58	$1.55	$1.55	$1.55	31,006
2020-10-07	$1.52	$1.57	$1.49	$1.55	$1.55	73,153
2020-10-06	$1.58	$1.61	$1.50	$1.50	$1.50	54,594
2020-10-05	$1.54	$1.60	$1.54	$1.58	$1.58	17,976
2020-10-02	$1.53	$1.58	$1.52	$1.52	$1.52	35,128
2020-10-01	$1.59	$1.61	$1.51	$1.61	$1.61	60,225
2020-09-30	$1.65	$1.65	$1.56	$1.58	$1.58	236,949
2020-09-29	$1.65	$1.69	$1.60	$1.66	$1.66	269,949
2020-09-28	$1.56	$1.63	$1.55	$1.62	$1.62	160,118
2020-09-25	$1.54	$1.67	$1.49	$1.52	$1.52	44,760
2020-09-24	$1.56	$1.57	$1.50	$1.53	$1.53	24,908
2020-09-23	$1.65	$1.65	$1.53	$1.56	$1.56	28,602
2020-09-22	$1.75	$1.76	$1.63	$1.65	$1.65	33,914
2020-09-21	$1.80	$1.83	$1.70	$1.74	$1.74	64,428
2020-09-18	$1.90	$1.90	$1.86	$1.87	$1.87	57,889
2020-09-17	$1.82	$1.93	$1.75	$1.86	$1.86	117,711
2020-09-16	$1.80	$1.94	$1.80	$1.84	$1.84	202,612
2020-09-15	$1.78	$1.84	$1.78	$1.83	$1.83	51,980
2020-09-14	$1.85	$1.85	$1.76	$1.80	$1.80	25,759
2020-09-11	$1.72	$1.82	$1.70	$1.80	$1.80	116,061
2020-09-10	$1.70	$1.72	$1.70	$1.72	$1.72	108,048
2020-09-09	$1.69	$1.72	$1.65	$1.70	$1.70	134,315
2020-09-08	$1.69	$1.70	$1.60	$1.70	$1.70	332,319
2020-09-04	$1.75	$1.75	$1.62	$1.68	$1.68	80,015
2020-09-03	$1.77	$1.80	$1.68	$1.75	$1.75	492,563
2020-09-02	$1.64	$1.81	$1.62	$1.80	$1.80	165,862
2020-09-01	$1.67	$1.69	$1.60	$1.66	$1.66	112,790
2020-08-31	$1.74	$1.74	$1.66	$1.66	$1.66	41,361
2020-08-28	$1.65	$1.72	$1.63	$1.71	$1.71	162,752
2020-08-27	$1.66	$1.68	$1.64	$1.66	$1.66	248,166
2020-08-26	$1.68	$1.69	$1.65	$1.66	$1.66	413,004
2020-08-25	$1.67	$1.69	$1.57	$1.69	$1.69	113,594
2020-08-24	$1.68	$1.70	$1.65	$1.70	$1.70	73,652
2020-08-21	$1.68	$1.68	$1.66	$1.68	$1.68	81,482
2020-08-20	$1.72	$1.72	$1.65	$1.65	$1.65	88,058
2020-08-19	$1.66	$1.79	$1.66	$1.72	$1.72	159,392
2020-08-18	$1.74	$1.75	$1.66	$1.67	$1.67	124,406
2020-08-17	$1.66	$1.75	$1.64	$1.71	$1.71	249,475
2020-08-14	$1.62	$1.65	$1.60	$1.65	$1.65	385,432
2020-08-13	$1.64	$1.64	$1.60	$1.63	$1.63	317,530
2020-08-12	$1.61	$1.63	$1.52	$1.62	$1.62	204,330
2020-08-11	$1.61	$1.64	$1.55	$1.61	$1.61	173,109
2020-08-10	$1.50	$1.62	$1.46	$1.60	$1.60	330,947
2020-08-07	$1.50	$1.55	$1.49	$1.55	$1.55	220,220
2020-08-06	$1.55	$1.56	$1.50	$1.50	$1.50	397,397
2020-08-05	$1.88	$1.90	$1.52	$1.59	$1.59	2,005,193
2020-08-04	$1.61	$1.73	$1.59	$1.67	$1.67	979,535
2020-08-03	$1.52	$1.64	$1.36	$1.63	$1.63	541,448
2020-07-31	$1.50	$1.97	$1.43	$1.68	$1.68	3,749,427
2020-07-30	$1.17	$2.38	$1.17	$1.56	$1.56	12,860,625
2020-07-29	$1.07	$1.07	$1.02	$1.04	$1.04	70,365
2020-07-28	$1.07	$1.07	$1.03	$1.04	$1.04	23,227
2020-07-27	$1.07	$1.07	$1.01	$1.06	$1.06	16,427
2020-07-24	$1.04	$1.04	$1.00	$1.03	$1.03	52,908
2020-07-23	$1.06	$1.07	$1.00	$1.00	$1.00	121,222
2020-07-22	$1.15	$1.15	$1.02	$1.06	$1.06	156,180
2020-07-21	$1.14	$1.16	$1.08	$1.10	$1.10	73,459
2020-07-20	$1.17	$1.19	$1.10	$1.13	$1.13	315,523
2020-07-17	$1.13	$1.20	$1.09	$1.12	$1.12	180,900
2020-07-16	$1.14	$1.14	$1.06	$1.09	$1.09	128,700
2020-07-15	$1.15	$1.15	$1.11	$1.11	$1.11	25,300
2020-07-14	$1.12	$1.14	$1.09	$1.11	$1.11	48,600
2020-07-13	$1.15	$1.17	$1.11	$1.12	$1.12	26,900
2020-07-10	$1.11	$1.17	$1.10	$1.15	$1.15	121,500
2020-07-09	$1.12	$1.19	$1.10	$1.10	$1.10	200,900
2020-07-08	$1.15	$1.20	$1.12	$1.18	$1.18	40,500
2020-07-07	$1.26	$1.26	$1.12	$1.12	$1.12	55,100
2020-07-06	$1.27	$1.35	$1.16	$1.16	$1.16	77,600
2020-07-02	$1.28	$1.32	$1.21	$1.26	$1.26	125,400
2020-07-01	$1.24	$1.39	$1.18	$1.27	$1.27	193,900
2020-06-30	$1.20	$1.24	$1.14	$1.21	$1.21	103,100
2020-06-29	$1.21	$1.21	$1.15	$1.16	$1.16	43,300
2020-06-26	$1.25	$1.26	$1.05	$1.18	$1.18	198,271
2020-06-25	$1.34	$1.34	$1.23	$1.25	$1.25	118,504
2020-06-24	$1.31	$1.36	$1.29	$1.32	$1.32	86,579
2020-06-23	$1.37	$1.38	$1.30	$1.31	$1.31	38,246
2020-06-22	$1.36	$1.39	$1.31	$1.35	$1.35	45,048
2020-06-19	$1.44	$1.44	$1.33	$1.33	$1.33	66,282
2020-06-18	$1.52	$1.56	$1.39	$1.42	$1.42	80,762
2020-06-17	$1.53	$1.53	$1.42	$1.51	$1.51	73,018
2020-06-16	$1.48	$1.48	$1.37	$1.46	$1.46	158,447
2020-06-15	$1.34	$1.42	$1.31	$1.41	$1.41	125,280
2020-06-12	$1.38	$1.41	$1.32	$1.39	$1.39	105,860
2020-06-11	$1.45	$1.53	$1.33	$1.35	$1.35	71,202
2020-06-10	$1.55	$1.61	$1.46	$1.52	$1.52	59,013
2020-06-09	$1.58	$1.58	$1.50	$1.54	$1.54	134,558
2020-06-08	$1.61	$1.63	$1.50	$1.55	$1.55	349,361
2020-06-05	$1.65	$1.78	$1.53	$1.54	$1.54	438,462
2020-06-04	$1.35	$1.60	$1.33	$1.59	$1.59	395,719
2020-06-03	$1.30	$1.33	$1.28	$1.33	$1.33	214,143
2020-06-02	$1.25	$1.32	$1.25	$1.28	$1.28	965,534
2020-06-01	$1.27	$1.29	$1.14	$1.26	$1.26	440,129
2020-05-29	$1.28	$1.31	$1.13	$1.31	$1.31	684,355
2020-05-28	$1.31	$1.31	$1.23	$1.27	$1.27	365,174
2020-05-27	$1.23	$1.28	$1.20	$1.27	$1.27	470,102
2020-05-26	$1.24	$1.26	$1.17	$1.19	$1.19	522,861
2020-05-22	$1.19	$1.24	$1.16	$1.20	$1.20	343,470
2020-05-21	$1.20	$1.20	$1.10	$1.18	$1.18	225,274
2020-05-20	$1.17	$1.20	$1.13	$1.20	$1.20	304,332
2020-05-19	$1.09	$1.14	$1.03	$1.14	$1.14	231,801
2020-05-18	$1.07	$1.15	$1.07	$1.11	$1.11	23,989
2020-05-15	$1.08	$1.13	$1.00	$1.02	$1.02	433,513
2020-05-14	$1.15	$1.15	$1.03	$1.09	$1.09	27,405
2020-05-13	$1.27	$1.27	$1.09	$1.15	$1.15	225,875
2020-05-12	$1.29	$1.29	$1.22	$1.25	$1.25	111,399
2020-05-11	$1.27	$1.29	$1.24	$1.27	$1.27	32,474
2020-05-08	$1.35	$1.36	$1.26	$1.26	$1.26	203,281
2020-05-07	$1.16	$1.39	$1.16	$1.35	$1.35	130,380
2020-05-06	$1.35	$1.36	$1.25	$1.25	$1.25	60,750
2020-05-05	$1.26	$1.42	$1.22	$1.27	$1.27	120,433
2020-05-04	$1.23	$1.26	$1.18	$1.25	$1.25	146,175
2020-05-01	$1.25	$1.30	$1.21	$1.23	$1.23	184,171
2020-04-30	$1.19	$1.31	$1.12	$1.20	$1.20	257,895
2020-04-29	$1.25	$1.26	$1.11	$1.18	$1.18	250,184
2020-04-28	$1.11	$1.36	$1.09	$1.18	$1.18	443,636
2020-04-27	$1.05	$1.08	$1.05	$1.08	$1.08	70,224
2020-04-24	$1.09	$1.09	$1.04	$1.04	$1.04	29,474
2020-04-23	$1.00	$1.09	$1.00	$1.08	$1.08	97,086
2020-04-22	$1.01	$1.04	$1.00	$1.01	$1.01	42,313
2020-04-21	$0.99	$1.01	$0.98	$1.01	$1.01	136,449
2020-04-20	$0.93	$1.01	$0.93	$1.00	$1.00	127,828
2020-04-17	$1.06	$1.08	$1.00	$1.01	$1.01	75,567
2020-04-16	$0.97	$1.08	$0.97	$1.01	$1.01	86,772
2020-04-15	$1.05	$1.05	$0.94	$0.94	$0.94	77,866
2020-04-14	$1.06	$1.07	$1.01	$1.01	$1.01	67,309
2020-04-13	$1.09	$1.09	$1.00	$1.00	$1.00	93,996
2020-04-09	$1.04	$1.09	$1.00	$1.02	$1.02	42,543
2020-04-08	$0.97	$1.00	$0.95	$1.00	$1.00	26,127
2020-04-07	$0.92	$0.99	$0.90	$0.92	$0.92	71,085
2020-04-06	$0.87	$0.97	$0.84	$0.86	$0.86	60,742
2020-04-03	$0.92	$0.97	$0.83	$0.87	$0.87	53,496
2020-04-02	$0.93	$1.03	$0.87	$0.92	$0.92	155,470
2020-04-01	$1.01	$1.01	$0.90	$0.95	$0.95	97,795
2020-03-31	$1.05	$1.09	$0.95	$1.02	$1.02	52,723
2020-03-30	$1.01	$1.05	$0.95	$1.03	$1.03	264,108
2020-03-27	$1.09	$1.09	$0.94	$1.00	$1.00	377,803
2020-03-26	$1.06	$1.08	$0.97	$1.08	$1.08	40,838
2020-03-25	$0.95	$1.15	$0.91	$1.03	$1.03	121,156
2020-03-24	$0.95	$1.08	$0.85	$0.90	$0.90	201,411
2020-03-23	$0.91	$0.97	$0.84	$0.90	$0.90	635,935
2020-03-20	$0.82	$1.06	$0.80	$0.88	$0.88	389,480
2020-03-19	$0.83	$0.84	$0.73	$0.79	$0.79	80,659
2020-03-18	$0.97	$0.97	$0.71	$0.78	$0.78	193,584
2020-03-17	$1.00	$1.00	$0.84	$0.92	$0.92	236,390
2020-03-16	$1.11	$1.29	$0.96	$0.96	$0.96	200,944
2020-03-13	$1.15	$1.20	$1.00	$1.10	$1.10	193,703
2020-03-12	$1.14	$1.23	$1.05	$1.05	$1.05	399,981
2020-03-11	$1.35	$1.42	$1.23	$1.23	$1.23	335,995
2020-03-10	$1.48	$1.48	$1.24	$1.34	$1.34	1,083,223
2020-03-09	$1.52	$1.52	$1.30	$1.32	$1.32	181,804
2020-03-06	$1.60	$1.65	$1.49	$1.57	$1.57	217,959
2020-03-05	$1.65	$1.76	$1.60	$1.60	$1.60	197,105
2020-03-04	$1.89	$1.89	$1.64	$1.71	$1.71	190,123
2020-03-03	$1.99	$1.99	$1.61	$1.62	$1.62	256,951
2020-03-02	$1.94	$1.94	$1.78	$1.83	$1.83	144,193
2020-02-28	$1.78	$1.89	$1.73	$1.81	$1.81	326,345
2020-02-27	$1.96	$1.96	$1.72	$1.77	$1.77	105,585
2020-02-26	$2.51	$2.51	$1.83	$1.92	$1.92	310,988
2020-02-25	$3.10	$3.10	$2.80	$2.83	$2.83	61,790
2020-02-24	$3.17	$3.17	$2.94	$2.96	$2.96	71,822
2020-02-21	$3.15	$3.15	$3.10	$3.13	$3.13	156,365
2020-02-20	$3.10	$3.13	$3.10	$3.12	$3.12	1,908
2020-02-19	$3.07	$3.09	$3.07	$3.09	$3.09	3,094
2020-02-18	$3.13	$3.13	$3.05	$3.06	$3.06	12,554
2020-02-14	$3.11	$3.12	$3.08	$3.08	$3.08	62,677
2020-02-13	$3.09	$3.17	$3.07	$3.09	$3.09	11,297
2020-02-12	$2.98	$3.07	$2.97	$3.06	$3.06	10,017
2020-02-11	$2.99	$3.07	$2.89	$3.07	$3.07	137,341
2020-02-10	$2.84	$2.94	$2.82	$2.90	$2.90	307,577
2020-02-07	$2.82	$2.84	$2.80	$2.80	$2.80	19,088
2020-02-06	$2.76	$2.82	$2.76	$2.82	$2.82	19,567
2020-02-05	$2.65	$2.81	$2.65	$2.79	$2.79	20,140
2020-02-04	$2.53	$2.72	$2.53	$2.68	$2.68	194,128
2020-02-03	$2.71	$2.71	$2.54	$2.54	$2.54	22,852
2020-01-31	$2.63	$2.66	$2.59	$2.59	$2.59	46,331
2020-01-30	$2.63	$2.73	$2.56	$2.64	$2.64	22,263
2020-01-29	$2.84	$2.85	$2.50	$2.50	$2.50	26,643
2020-01-28	$2.98	$3.05	$2.78	$2.79	$2.79	102,542
2020-01-27	$2.92	$2.92	$2.73	$2.73	$2.73	15,137
2020-01-24	$2.81	$2.89	$2.81	$2.87	$2.87	26,710
2020-01-23	$3.00	$3.02	$2.90	$2.90	$2.90	8,941
2020-01-22	$2.97	$3.11	$2.97	$3.03	$3.03	31,596
2020-01-21	$3.12	$3.12	$2.84	$2.98	$2.98	103,963
2020-01-17	$3.17	$3.20	$3.12	$3.20	$3.20	22,213
2020-01-16	$3.23	$3.23	$3.15	$3.15	$3.15	43,094
2020-01-15	$3.34	$3.34	$3.20	$3.21	$3.21	42,241
2020-01-14	$3.48	$3.48	$3.23	$3.23	$3.23	21,199
2020-01-13	$3.30	$3.40	$3.30	$3.33	$3.33	42,407
2020-01-10	$3.26	$3.28	$3.26	$3.27	$3.27	5,411
2020-01-09	$3.26	$3.35	$3.23	$3.29	$3.29	62,244
2020-01-08	$3.22	$3.34	$3.22	$3.28	$3.28	16,974
2020-01-07	$3.07	$3.23	$3.07	$3.23	$3.23	4,549
2020-01-06	$3.21	$3.22	$3.18	$3.21	$3.21	26,898
2020-01-03	$3.35	$3.36	$3.18	$3.21	$3.21	41,426
2020-01-02	$3.34	$3.38	$3.31	$3.35	$3.35	47,525
2019-12-31	$3.25	$3.33	$3.25	$3.31	$3.31	38,371
2019-12-30	$3.32	$3.33	$3.19	$3.29	$3.29	58,826
2019-12-27	$3.20	$3.25	$3.18	$3.24	$3.24	24,061
2019-12-26	$3.06	$3.24	$3.06	$3.15	$3.15	14,890
2019-12-24	$3.30	$3.30	$3.13	$3.16	$3.16	19,446
2019-12-23	$3.25	$3.29	$3.18	$3.20	$3.20	108,244
2019-12-20	$3.24	$3.24	$3.15	$3.20	$3.20	28,510
2019-12-19	$3.22	$3.23	$3.19	$3.19	$3.19	35,051
2019-12-18	$3.18	$3.24	$3.17	$3.18	$3.18	9,916
2019-12-17	$3.18	$3.24	$3.14	$3.23	$3.23	106,151
2019-12-16	$3.34	$3.37	$3.15	$3.15	$3.15	91,128
2019-12-13	$3.41	$3.41	$3.33	$3.33	$3.33	7,164
2019-12-12	$3.37	$3.39	$3.29	$3.39	$3.39	24,016
2019-12-11	$3.32	$3.40	$3.30	$3.39	$3.39	98,134
2019-12-10	$3.36	$3.37	$3.32	$3.34	$3.34	8,353
2019-12-09	$3.41	$3.41	$3.25	$3.32	$3.32	67,995
2019-12-06	$3.34	$3.36	$3.33	$3.36	$3.36	46,693
2019-12-05	$3.36	$3.37	$3.34	$3.35	$3.35	24,852
2019-12-04	$3.31	$3.36	$3.31	$3.34	$3.34	8,685
2019-12-03	$3.30	$3.31	$3.23	$3.30	$3.30	22,402
2019-12-02	$3.26	$3.40	$3.26	$3.33	$3.33	83,376
2019-11-29	$3.58	$3.58	$3.27	$3.32	$3.32	30,359
2019-11-27	$3.31	$3.45	$3.31	$3.41	$3.41	66,604
2019-11-26	$3.33	$3.41	$3.30	$3.39	$3.39	46,752
2019-11-25	$3.33	$3.40	$3.33	$3.39	$3.39	33,189
2019-11-22	$3.18	$3.38	$3.18	$3.33	$3.33	245,500
2019-11-21	$3.16	$3.29	$3.07	$3.22	$3.22	135,048
2019-11-20	$3.06	$3.20	$3.02	$3.16	$3.16	72,267
2019-11-19	$3.10	$3.10	$3.01	$3.04	$3.04	33,031
2019-11-18	$3.20	$3.20	$3.08	$3.10	$3.10	34,775
2019-11-15	$3.06	$3.32	$3.06	$3.15	$3.15	65,356
2019-11-14	$3.30	$3.30	$3.02	$3.14	$3.14	40,865
2019-11-13	$3.47	$3.58	$3.27	$3.29	$3.29	38,281
2019-11-12	$3.49	$3.57	$3.45	$3.45	$3.45	39,376
2019-11-11	$3.56	$3.56	$3.21	$3.31	$3.31	62,511
2019-11-08	$4.45	$4.45	$3.11	$3.15	$3.15	311,968
2019-11-07	$4.68	$4.77	$4.60	$4.60	$4.60	13,092
2019-11-06	$4.59	$4.64	$4.56	$4.61	$4.61	21,098
2019-11-05	$4.68	$4.68	$4.56	$4.61	$4.61	45,183
2019-11-04	$4.78	$4.78	$4.49	$4.62	$4.62	63,701
2019-11-01	$4.53	$4.61	$4.53	$4.60	$4.60	19,437
2019-10-31	$4.45	$4.55	$4.45	$4.55	$4.55	2,331
2019-10-30	$4.54	$4.54	$4.45	$4.45	$4.45	4,870
2019-10-29	$4.34	$4.58	$4.34	$4.50	$4.50	7,373
2019-10-28	$4.62	$4.62	$4.46	$4.54	$4.54	8,872
2019-10-25	$4.60	$4.60	$4.51	$4.51	$4.51	4,865
2019-10-24	$4.54	$4.54	$4.45	$4.52	$4.52	13,694
2019-10-23	$4.60	$4.66	$4.44	$4.44	$4.44	23,718
2019-10-22	$4.62	$4.65	$4.49	$4.52	$4.52	57,245
2019-10-21	$4.50	$4.57	$4.45	$4.47	$4.47	3,898
2019-10-18	$4.59	$4.61	$4.45	$4.48	$4.48	34,138
2019-10-17	$4.50	$4.96	$4.47	$4.47	$4.47	77,067
2019-10-16	$4.60	$4.60	$4.36	$4.50	$4.50	23,480
2019-10-15	$4.81	$4.81	$4.48	$4.57	$4.57	32,722
2019-10-14	$4.55	$4.61	$4.35	$4.61	$4.61	12,946
2019-10-11	$4.48	$4.61	$4.48	$4.51	$4.51	6,192
2019-10-10	$4.70	$4.70	$4.31	$4.42	$4.42	127,102
2019-10-09	$4.28	$4.28	$4.28	$4.28	$4.28	0
2019-10-08	$4.34	$4.34	$4.20	$4.28	$4.28	16,735
2019-10-07	$4.38	$4.39	$4.38	$4.38	$4.38	2,570
2019-10-04	$4.32	$4.36	$4.32	$4.36	$4.36	4,200
2019-10-03	$4.24	$4.30	$4.22	$4.29	$4.29	12,350
2019-10-02	$4.27	$4.32	$4.27	$4.30	$4.30	4,500
2019-10-01	$4.49	$4.49	$4.39	$4.40	$4.40	6,030
2019-09-30	$4.52	$4.52	$4.52	$4.52	$4.52	500
2019-09-27	$4.40	$4.40	$4.40	$4.40	$4.40	1,100
2019-09-26	$4.38	$4.38	$4.38	$4.38	$4.38	15,960
2019-09-25	$4.40	$4.40	$4.40	$4.40	$4.40	1,100
2019-09-24	$4.55	$4.55	$4.55	$4.55	$4.55	0
2019-09-23	$4.53	$4.55	$4.50	$4.55	$4.55	3,300
2019-09-20	$4.56	$4.56	$4.56	$4.56	$4.56	84
2019-09-19	$4.53	$4.56	$4.53	$4.56	$4.56	1,175
2019-09-18	$4.55	$4.55	$4.54	$4.54	$4.54	6,560
2019-09-17	$4.63	$4.63	$4.63	$4.63	$4.63	20
2019-09-16	$4.58	$4.63	$4.58	$4.63	$4.63	830
2019-09-13	$4.65	$4.65	$4.61	$4.62	$4.62	11,100
2019-09-12	$4.66	$4.66	$4.64	$4.64	$4.64	12,000
2019-09-11	$4.65	$4.72	$4.65	$4.72	$4.72	2,000
2019-09-10	$4.63	$4.64	$4.62	$4.64	$4.64	4,964
2019-09-09	$4.55	$4.66	$4.55	$4.66	$4.66	8,500
2019-09-06	$4.50	$4.53	$4.46	$4.53	$4.53	26,520
2019-09-05	$4.46	$4.52	$4.35	$4.52	$4.52	29,083
2019-09-04	$4.14	$4.45	$4.14	$4.45	$4.45	58,582
2019-09-03	$5.15	$5.15	$5.15	$5.15	$5.15	106
2019-08-30	$5.05	$5.16	$5.05	$5.16	$5.16	14,000
2019-08-29	$5.06	$5.06	$5.06	$5.06	$5.06	0
2019-08-28	$4.95	$5.06	$4.95	$5.06	$5.06	6,700
2019-08-27	$5.00	$5.00	$4.92	$4.95	$4.95	4,104
2019-08-26	$5.00	$5.00	$4.98	$4.98	$4.98	5,400
2019-08-23	$5.12	$5.12	$5.12	$5.12	$5.12	0
2019-08-22	$5.10	$5.13	$5.10	$5.12	$5.12	2,500
2019-08-21	$5.07	$5.10	$5.07	$5.10	$5.10	8,356
2019-08-20	$5.07	$5.07	$5.07	$5.07	$5.07	5
2019-08-19	$5.05	$5.08	$5.05	$5.07	$5.07	4,400
2019-08-16	$4.73	$4.99	$4.50	$4.99	$4.99	15,442
2019-08-15	$4.88	$4.92	$4.86	$4.90	$4.90	41,730
2019-08-14	$4.95	$5.01	$4.90	$5.01	$5.01	47,917
2019-08-13	$5.15	$5.15	$5.12	$5.12	$5.12	15,100
2019-08-12	$5.08	$5.11	$5.08	$5.11	$5.11	4,530
2019-08-09	$5.15	$5.17	$5.08	$5.14	$5.14	17,980
2019-08-08	$5.10	$5.19	$5.10	$5.16	$5.16	26,800
2019-08-07	$5.11	$5.11	$5.11	$5.11	$5.11	15,225
2019-08-06	$5.25	$5.25	$5.22	$5.23	$5.23	18,152
2019-08-05	$5.30	$5.35	$5.25	$5.30	$5.30	16,000
2019-08-02	$5.25	$5.32	$5.25	$5.30	$5.30	7,200
2019-08-01	$5.19	$5.20	$5.14	$5.20	$5.20	46,850
2019-07-31	$5.32	$5.32	$5.24	$5.24	$5.24	6,103
2019-07-30	$5.45	$5.46	$5.45	$5.46	$5.46	4,037
2019-07-29	$5.50	$5.50	$5.48	$5.48	$5.48	1,743
2019-07-26	$5.51	$5.51	$5.49	$5.49	$5.49	715
2019-07-25	$5.62	$5.63	$5.62	$5.63	$5.63	1,000
2019-07-24	$5.48	$5.53	$5.43	$5.44	$5.44	21,422
2019-07-23	$5.55	$5.55	$5.55	$5.55	$5.55	1,118
2019-07-22	$5.52	$5.52	$5.52	$5.52	$5.52	1,000
2019-07-19	$5.60	$5.60	$5.60	$5.60	$5.60	1
2019-07-18	$5.62	$5.62	$5.60	$5.60	$5.60	946
2019-07-17	$5.60	$5.60	$5.50	$5.50	$5.50	20,000
2019-07-16	$5.70	$5.70	$5.62	$5.62	$5.62	4,475
2019-07-15	$5.76	$5.76	$5.76	$5.76	$5.76	0
2019-07-12	$5.80	$5.80	$5.76	$5.76	$5.76	2,400
2019-07-11	$5.95	$5.95	$5.95	$5.95	$5.95	0
2019-07-10	$5.95	$5.95	$5.95	$5.95	$5.95	45
2019-07-09	$5.92	$5.95	$5.92	$5.95	$5.95	900
2019-07-08	$6.04	$6.04	$6.04	$6.04	$6.04	165
2019-07-05	$5.78	$5.78	$5.78	$5.78	$5.78	0
2019-07-03	$5.78	$5.78	$5.78	$5.78	$5.78	1,788
2019-07-02	$5.89	$5.98	$5.89	$5.98	$5.98	7,082
2019-07-01	$5.08	$5.08	$5.00	$5.05	$5.05	23,700
2019-06-28	$5.64	$5.68	$5.63	$5.68	$5.68	15,600
2019-06-27	$5.61	$5.64	$5.60	$5.60	$5.60	76,800
2019-06-26	$5.64	$5.65	$5.61	$5.62	$5.62	44,255
2019-06-25	$5.65	$5.66	$5.64	$5.66	$5.66	6,260
2019-06-24	$5.83	$5.83	$5.83	$5.83	$5.83	300
2019-06-21	$5.96	$5.96	$5.96	$5.96	$5.96	0
2019-06-20	$6.05	$6.05	$5.91	$5.96	$5.96	18,300
2019-06-19	$6.10	$6.12	$6.04	$6.12	$6.12	50,950
2019-06-18	$6.19	$6.19	$6.18	$6.18	$6.18	800
2019-06-17	$6.15	$6.15	$6.15	$6.15	$6.15	0
2019-06-14	$6.15	$6.15	$6.15	$6.15	$6.15	135
2019-06-13	$6.18	$6.18	$6.18	$6.18	$6.18	200
2019-06-12	$5.88	$5.90	$5.86	$5.90	$5.90	10,875
2019-06-11	$5.93	$5.93	$5.93	$5.93	$5.93	200
2019-06-10	$5.90	$5.92	$5.88	$5.92	$5.92	3,383
2019-06-07	$5.78	$5.78	$5.77	$5.77	$5.77	2,875
2019-06-06	$5.65	$5.65	$5.65	$5.65	$5.65	2,000
2019-06-05	$5.67	$5.69	$5.66	$5.69	$5.69	5,170
2019-06-03	$5.67	$5.67	$5.67	$5.67	$5.67	2,555
2019-05-31	$5.68	$5.68	$5.68	$5.68	$5.68	0
2019-05-30	$5.68	$5.68	$5.68	$5.68	$5.68	165
2019-05-29	$5.40	$5.40	$5.40	$5.40	$5.40	1,000
2019-05-28	$5.60	$5.60	$5.46	$5.46	$5.46	11,680
2019-05-24	$5.57	$5.58	$5.55	$5.57	$5.57	2,975
2019-05-23	$5.63	$5.63	$5.55	$5.55	$5.55	4,900
2019-05-22	$5.70	$5.75	$5.69	$5.69	$5.69	15,955
2019-05-21	$5.75	$5.75	$5.72	$5.72	$5.72	10,295
2019-05-20	$5.50	$5.50	$5.50	$5.50	$5.50	133
2019-05-17	$5.69	$5.70	$5.69	$5.70	$5.70	2,306
2019-05-16	$5.75	$5.76	$5.75	$5.76	$5.76	9,500
2019-05-15	$5.73	$5.79	$5.73	$5.79	$5.79	4,126
2019-05-14	$5.81	$5.83	$5.80	$5.80	$5.80	18,365
2019-05-13	$6.00	$6.00	$5.90	$5.91	$5.91	22,700
2019-05-10	$6.15	$6.20	$6.15	$6.17	$6.17	21,300
2019-05-09	$6.22	$6.22	$5.94	$6.10	$6.10	16,360
2019-05-08	$6.51	$6.51	$6.46	$6.50	$6.50	10,210
2019-05-07	$6.61	$6.61	$6.61	$6.61	$6.61	400
2019-05-06	$6.61	$6.61	$6.61	$6.61	$6.61	1,062
2019-05-03	$6.68	$6.68	$6.51	$6.60	$6.60	15,571
2019-05-02	$6.71	$6.71	$6.50	$6.67	$6.67	31,070
2019-05-01	$6.89	$6.89	$6.89	$6.89	$6.89	1,200
2019-04-30	$6.84	$6.90	$6.83	$6.89	$6.89	10,650
2019-04-29	$6.83	$6.88	$6.83	$6.88	$6.88	2,300
2019-04-26	$6.75	$6.75	$6.75	$6.75	$6.75	865
2019-04-25	$6.85	$6.85	$6.83	$6.83	$6.83	2,000
2019-04-24	$6.81	$6.85	$6.81	$6.85	$6.85	4,648
2019-04-23	$6.60	$6.60	$6.60	$6.60	$6.60	1,000
2019-04-22	$6.72	$6.72	$6.72	$6.72	$6.72	3,300
2019-04-18	$6.71	$6.76	$6.71	$6.71	$6.71	13,590
2019-04-17	$6.71	$6.74	$6.71	$6.74	$6.74	51,500
2019-04-16	$6.74	$6.74	$6.70	$6.70	$6.70	27,204
2019-04-15	$6.72	$6.73	$6.72	$6.73	$6.73	28,400
2019-04-12	$6.75	$6.81	$6.70	$6.77	$6.77	21,290
2019-04-11	$6.62	$6.62	$6.62	$6.62	$6.62	2,000
2019-04-10	$6.70	$6.71	$6.65	$6.69	$6.69	17,200
2019-04-09	$6.79	$6.81	$6.78	$6.81	$6.81	21,876
2019-04-08	$6.75	$6.76	$6.75	$6.75	$6.75	1,610
2019-04-05	$6.54	$6.69	$6.54	$6.68	$6.68	40,481
2019-04-04	$6.50	$6.50	$6.50	$6.50	$6.50	1,010
2019-04-03	$6.49	$6.50	$6.49	$6.49	$6.49	3,656
2019-04-02	$6.36	$6.36	$6.36	$6.36	$6.36	6
2019-04-01	$6.37	$6.37	$6.35	$6.36	$6.36	6,925
2019-03-29	$6.45	$6.45	$6.35	$6.37	$6.37	3,500
2019-03-28	$6.40	$6.45	$6.31	$6.31	$6.31	10,710
2019-03-27	$6.38	$6.48	$6.36	$6.48	$6.48	8,510
2019-03-26	$6.32	$6.32	$6.32	$6.32	$6.32	8,400
2019-03-25	$6.38	$6.38	$6.00	$6.01	$6.01	2,922
2019-03-22	$6.00	$6.00	$5.95	$5.97	$5.97	18,000
2019-03-21	$5.70	$5.81	$5.70	$5.76	$5.76	31,975
2019-03-20	$5.30	$5.34	$5.30	$5.33	$5.33	13,325
2019-03-19	$5.41	$5.41	$5.32	$5.32	$5.32	19,000
2019-03-18	$5.42	$5.42	$5.42	$5.42	$5.42	2,100
2019-03-15	$5.39	$5.39	$5.37	$5.37	$5.37	5,635
2019-03-14	$5.41	$5.41	$5.41	$5.41	$5.41	8,600
2019-03-13	$5.37	$5.46	$5.37	$5.46	$5.46	1,100
2019-03-12	$5.44	$5.44	$5.36	$5.36	$5.36	8,225
2019-03-11	$5.39	$5.40	$5.39	$5.40	$5.40	1,300
2019-03-08	$5.37	$5.37	$5.37	$5.37	$5.37	0
2019-03-07	$5.34	$5.37	$5.34	$5.37	$5.37	4,825
2019-03-06	$5.39	$5.40	$5.32	$5.39	$5.39	20,400
2019-03-05	$5.69	$5.69	$5.68	$5.68	$5.68	1,378
2019-03-04	$5.62	$5.65	$5.62	$5.65	$5.65	2,050
2019-03-01	$5.74	$5.74	$5.74	$5.74	$5.74	0
2019-02-28	$5.69	$5.74	$5.69	$5.74	$5.74	4,650
2019-02-27	$5.87	$5.87	$5.87	$5.87	$5.87	6,635
2019-02-26	$5.85	$5.87	$5.85	$5.87	$5.87	2,000
2019-02-25	$5.70	$5.80	$5.70	$5.79	$5.79	10,650
2019-02-21	$5.60	$5.60	$5.59	$5.59	$5.59	3,028
2019-02-20	$5.60	$5.61	$5.60	$5.61	$5.61	2,665
2019-02-19	$5.50	$5.51	$5.50	$5.51	$5.51	6,340
2019-02-15	$5.46	$5.47	$5.46	$5.47	$5.47	1,000
2019-02-14	$5.59	$5.60	$5.59	$5.59	$5.59	3,100
2019-02-13	$5.63	$5.63	$5.63	$5.63	$5.63	0
2019-02-12	$5.63	$5.63	$5.63	$5.63	$5.63	7,450
2019-02-11	$5.54	$5.54	$5.53	$5.53	$5.53	3,435
2019-02-08	$5.49	$5.49	$5.49	$5.49	$5.49	0
2019-02-07	$5.43	$5.49	$5.40	$5.49	$5.49	11,000
2019-02-06	$5.48	$5.55	$5.48	$5.55	$5.55	5,000
2019-02-05	$5.44	$5.44	$5.44	$5.44	$5.44	3,156
2019-02-04	$5.33	$5.40	$5.30	$5.37	$5.37	11,100
2019-02-01	$5.36	$5.37	$5.36	$5.37	$5.37	8,910
2019-01-31	$5.25	$5.25	$5.25	$5.25	$5.25	0
2019-01-30	$5.25	$5.25	$5.25	$5.25	$5.25	300
2019-01-29	$5.10	$5.10	$5.10	$5.10	$5.10	500
2019-01-28	$4.95	$5.06	$4.95	$5.04	$5.04	6,200
2019-01-25	$4.79	$4.95	$4.79	$4.95	$4.95	105,500
2019-01-24	$4.65	$4.65	$4.65	$4.65	$4.65	1,000
2019-01-23	$4.64	$4.64	$4.64	$4.64	$4.64	1,500
2019-01-22	$4.80	$4.80	$4.69	$4.71	$4.71	9,200
2019-01-18	$4.87	$4.90	$4.82	$4.86	$4.86	7,720
2019-01-17	$4.87	$4.91	$4.76	$4.91	$4.91	13,125
2019-01-16	$4.66	$4.85	$4.66	$4.85	$4.85	47,900
2019-01-15	$4.55	$4.56	$4.51	$4.51	$4.51	93,951
2019-01-14	$4.60	$4.60	$4.50	$4.50	$4.50	10,000
2019-01-11	$4.54	$4.54	$4.48	$4.48	$4.48	6,000
2019-01-10	$4.48	$4.50	$4.47	$4.50	$4.50	10,242
2019-01-09	$4.42	$4.42	$4.42	$4.42	$4.42	0
2019-01-08	$4.42	$4.42	$4.40	$4.42	$4.42	101,500
2019-01-07	$4.52	$4.52	$4.52	$4.52	$4.52	200
2019-01-04	$4.53	$4.53	$4.53	$4.53	$4.53	500
2019-01-03	$4.38	$4.40	$4.38	$4.39	$4.39	1,605
2019-01-02	$4.33	$4.40	$4.33	$4.40	$4.40	1,150
2018-12-31	$4.30	$4.51	$4.30	$4.50	$4.50	5,215
2018-12-28	$4.25	$4.29	$4.25	$4.29	$4.29	6,610
2018-12-27	$4.18	$4.29	$4.14	$4.22	$4.22	67,700
2018-12-26	$4.10	$4.10	$4.10	$4.10	$4.10	210
2018-12-24	$4.20	$4.21	$4.20	$4.21	$4.21	1,900
2018-12-21	$4.27	$4.35	$4.27	$4.35	$4.35	16,305
2018-12-20	$4.36	$4.36	$4.26	$4.28	$4.28	4,981
2018-12-19	$4.50	$4.50	$4.45	$4.45	$4.45	7,800
2018-12-18	$4.53	$4.57	$4.53	$4.57	$4.57	6,400
2018-12-17	$4.65	$4.65	$4.65	$4.65	$4.65	1,000
2018-12-14	$4.83	$4.83	$4.83	$4.83	$4.83	0
2018-12-13	$4.83	$4.83	$4.83	$4.83	$4.83	0
2018-12-12	$4.83	$4.83	$4.83	$4.83	$4.83	1,060
2018-12-11	$4.72	$4.72	$4.72	$4.72	$4.72	100
2018-12-10	$4.75	$4.75	$4.72	$4.72	$4.72	3,000
2018-12-07	$4.83	$4.89	$4.80	$4.89	$4.89	15,945
2018-12-06	$4.80	$4.80	$4.80	$4.80	$4.80	250
2018-12-04	$5.18	$5.18	$5.18	$5.18	$5.18	0
2018-12-03	$5.12	$5.18	$5.11	$5.18	$5.18	1,450
2018-11-30	$5.14	$5.14	$5.14	$5.14	$5.14	42,821
2018-11-29	$4.94	$5.08	$4.93	$5.08	$5.08	92,440
2018-11-28	$4.82	$4.88	$4.82	$4.88	$4.88	1,925
2018-11-27	$4.76	$4.76	$4.74	$4.74	$4.74	40,550
2018-11-26	$4.84	$4.90	$4.83	$4.83	$4.83	49,450
2018-11-23	$4.91	$4.91	$4.85	$4.85	$4.85	2,205
2018-11-21	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-11-20	$5.10	$5.10	$5.10	$5.10	$5.10	0
2018-11-19	$5.07	$5.16	$5.07	$5.10	$5.10	23,900
2018-11-16	$4.92	$5.00	$4.92	$5.00	$5.00	15,125
2018-11-15	$5.02	$5.02	$5.02	$5.02	$5.02	16,200
2018-11-14	$5.16	$5.16	$5.16	$5.16	$5.16	45
2018-11-13	$5.18	$5.18	$5.16	$5.16	$5.16	18,188
2018-11-12	$5.30	$5.30	$5.30	$5.30	$5.30	0
2018-11-09	$5.25	$5.30	$5.25	$5.30	$5.30	60,146
2018-11-08	$5.52	$5.52	$5.52	$5.52	$5.52	0
2018-11-07	$5.49	$5.52	$5.49	$5.52	$5.52	66,400
2018-11-06	$5.33	$5.35	$5.32	$5.32	$5.32	11,700
2018-11-05	$5.50	$5.50	$5.28	$5.34	$5.34	3,383
2018-11-02	$5.39	$5.39	$5.35	$5.35	$5.35	100,120
2018-11-01	$5.40	$5.42	$5.34	$5.42	$5.42	37,100
2018-10-31	$5.21	$5.30	$4.94	$5.13	$5.13	132,713
2018-10-30	$4.56	$4.56	$4.56	$4.56	$4.56	4,365
2018-10-29	$4.76	$4.77	$4.58	$4.58	$4.58	15,000
2018-10-26	$4.70	$4.70	$4.70	$4.70	$4.70	125
2018-10-25	$4.70	$4.70	$4.69	$4.70	$4.70	51,000
2018-10-24	$4.64	$4.64	$4.64	$4.64	$4.64	1,300
2018-10-23	$4.56	$4.56	$4.56	$4.56	$4.56	180
2018-10-22	$4.61	$4.61	$4.61	$4.61	$4.61	1,100
2018-10-19	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-10-18	$4.70	$4.70	$4.70	$4.70	$4.70	300
2018-10-17	$4.77	$4.77	$4.75	$4.75	$4.75	5,215
2018-10-16	$4.83	$4.83	$4.83	$4.83	$4.83	0
2018-10-15	$4.83	$4.84	$4.83	$4.83	$4.83	1,100
2018-10-12	$4.76	$4.78	$4.76	$4.77	$4.77	25,000
2018-10-11	$4.83	$4.83	$4.77	$4.81	$4.81	28,300
2018-10-10	$4.97	$4.97	$4.97	$4.97	$4.97	0
2018-10-09	$4.97	$4.97	$4.97	$4.97	$4.97	25,000
2018-10-08	$4.98	$4.98	$4.98	$4.98	$4.98	0
2018-10-05	$5.01	$5.01	$4.97	$4.98	$4.98	39,100
2018-10-04	$5.19	$5.19	$5.19	$5.19	$5.19	0
2018-10-03	$5.19	$5.19	$5.19	$5.19	$5.19	0
2018-10-02	$5.19	$5.19	$5.19	$5.19	$5.19	2,000
2018-10-01	$4.97	$4.97	$4.97	$4.97	$4.97	0
2018-09-28	$4.97	$4.97	$4.97	$4.97	$4.97	0
2018-09-27	$4.99	$4.99	$4.96	$4.97	$4.97	17,100
2018-09-26	$5.02	$5.05	$5.02	$5.03	$5.03	6,200
2018-09-25	$5.00	$5.00	$5.00	$5.00	$5.00	3,109
2018-09-24	$5.02	$5.03	$5.00	$5.00	$5.00	10,600
2018-09-21	$4.94	$4.99	$4.90	$4.91	$4.91	38,900
2018-09-20	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-09-19	$5.00	$5.00	$5.00	$5.00	$5.00	20,000
2018-09-18	$4.94	$4.96	$4.93	$4.95	$4.95	26,800
2018-09-17	$4.93	$4.93	$4.93	$4.93	$4.93	19,800
2018-09-14	$4.88	$4.88	$4.88	$4.88	$4.88	350
2018-09-13	$4.95	$4.95	$4.85	$4.85	$4.85	6,900
2018-09-12	$5.03	$5.03	$4.90	$4.90	$4.90	26,000
2018-09-11	$4.83	$5.10	$4.66	$5.10	$5.10	60,730
2018-09-10	$5.33	$5.33	$5.06	$5.09	$5.09	15,400
2018-09-07	$5.30	$5.30	$5.28	$5.28	$5.28	13,200
2018-09-06	$5.17	$5.32	$5.17	$5.25	$5.25	25,899
2018-09-05	$5.27	$5.27	$5.23	$5.24	$5.24	10,300
2018-09-04	$5.26	$5.27	$5.26	$5.27	$5.27	5,000
2018-08-31	$5.25	$5.27	$5.23	$5.27	$5.27	7,225
2018-08-30	$5.31	$5.32	$5.31	$5.32	$5.32	6,702
2018-08-29	$5.27	$5.30	$5.27	$5.30	$5.30	7,000
2018-08-28	$5.39	$5.39	$5.34	$5.35	$5.35	15,350
2018-08-27	$5.35	$5.35	$5.35	$5.35	$5.35	1,500
2018-08-24	$5.33	$5.33	$5.30	$5.31	$5.31	15,100
2018-08-23	$5.23	$5.30	$5.23	$5.30	$5.30	20,100
2018-08-22	$5.31	$5.34	$5.27	$5.28	$5.28	25,500
2018-08-21	$5.03	$5.03	$5.03	$5.03	$5.03	0
2018-08-20	$5.08	$5.08	$5.03	$5.03	$5.03	1,000
2018-08-17	$4.93	$4.93	$4.93	$4.93	$4.93	0
2018-08-16	$4.94	$4.94	$4.94	$4.94	$4.94	400
2018-08-15	$4.93	$4.93	$4.93	$4.93	$4.93	4,800
2018-08-14	$4.89	$5.00	$4.89	$5.00	$5.00	2,500
2018-08-13	$4.75	$4.75	$4.74	$4.74	$4.74	750
2018-08-10	$4.89	$4.89	$4.82	$4.82	$4.82	940
2018-08-09	$4.98	$4.98	$4.98	$4.98	$4.98	400
2018-08-08	$5.07	$5.07	$5.07	$5.07	$5.07	8,028
2018-08-07	$5.02	$5.02	$5.02	$5.02	$5.02	0
2018-08-06	$5.03	$5.03	$5.03	$5.03	$5.03	0
2018-08-03	$5.06	$5.06	$5.02	$5.02	$5.02	11,621
2018-08-02	$5.10	$5.10	$5.10	$5.10	$5.10	15
2018-08-01	$5.02	$5.12	$5.02	$5.10	$5.10	11,685
2018-07-31	$4.98	$4.98	$4.98	$4.98	$4.98	0
2018-07-30	$4.98	$4.98	$4.98	$4.98	$4.98	0
2018-07-27	$4.98	$4.98	$4.98	$4.98	$4.98	2
2018-07-26	$4.98	$4.98	$4.98	$4.98	$4.98	0
2018-07-25	$4.98	$4.98	$4.98	$4.98	$4.98	400
2018-07-24	$4.95	$4.95	$4.95	$4.95	$4.95	380
2018-07-23	$4.93	$4.93	$4.93	$4.93	$4.93	60
2018-07-20	$4.89	$4.93	$4.89	$4.93	$4.93	1,650
2018-07-19	$4.72	$4.72	$4.72	$4.72	$4.72	1,000
2018-07-18	$4.70	$4.70	$4.70	$4.70	$4.70	280
2018-07-17	$4.62	$4.62	$4.62	$4.62	$4.62	2,100
2018-07-16	$4.69	$4.69	$4.69	$4.69	$4.69	0
2018-07-13	$4.68	$4.69	$4.68	$4.69	$4.69	3,000
2018-07-12	$4.83	$4.83	$4.83	$4.83	$4.83	0
2018-07-11	$4.83	$4.83	$4.83	$4.83	$4.83	800
2018-07-10	$4.87	$4.87	$4.87	$4.87	$4.87	2,105
2018-07-09	$4.85	$4.85	$4.85	$4.85	$4.85	959
2018-07-06	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-05	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-03	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-07-02	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-06-29	$4.90	$5.00	$4.90	$5.00	$5.00	64,078
2018-06-28	$4.76	$4.76	$4.76	$4.76	$4.76	23,900
2018-06-27	$4.76	$4.76	$4.76	$4.76	$4.76	2,071
2018-06-26	$4.77	$4.86	$4.77	$4.83	$4.83	16,426
2018-06-25	$4.82	$4.82	$4.82	$4.82	$4.82	18,700
2018-06-22	$4.94	$4.94	$4.91	$4.92	$4.92	68,559
2018-06-21	$4.91	$5.01	$4.91	$5.01	$5.01	15,300
2018-06-20	$4.92	$4.92	$4.92	$4.92	$4.92	200
2018-06-19	$4.94	$4.94	$4.89	$4.89	$4.89	1,000
2018-06-18	$4.72	$4.94	$4.72	$4.94	$4.94	1,152
2018-06-15	$4.98	$4.98	$4.93	$4.93	$4.93	496
2018-06-14	$5.13	$5.13	$5.13	$5.13	$5.13	0
2018-06-13	$5.17	$5.17	$5.13	$5.13	$5.13	4,390
2018-06-12	$5.10	$5.10	$5.10	$5.10	$5.10	100
2018-06-11	$4.85	$4.99	$4.82	$4.91	$4.91	24,383
2018-06-08	$4.88	$5.00	$4.88	$4.93	$4.93	328
2018-06-07	$4.89	$4.89	$4.85	$4.85	$4.85	1,532
2018-06-06	$4.81	$4.81	$4.81	$4.81	$4.81	0
2018-06-05	$4.83	$4.83	$4.81	$4.81	$4.81	14,470
2018-06-04	$4.85	$4.86	$4.85	$4.86	$4.86	1,400
2018-06-01	$4.85	$4.85	$4.82	$4.83	$4.83	3,133
2018-05-31	$4.90	$4.90	$4.88	$4.89	$4.89	10,879
2018-05-30	$5.07	$5.08	$5.07	$5.08	$5.08	2,096
2018-05-29	$4.86	$4.98	$4.86	$4.98	$4.98	10,400
2018-05-25	$5.15	$5.15	$5.15	$5.15	$5.15	0
2018-05-24	$5.20	$5.20	$5.15	$5.15	$5.15	960
2018-05-23	$5.04	$5.12	$5.04	$5.11	$5.11	36,888
2018-05-22	$4.99	$4.99	$4.98	$4.98	$4.98	202
2018-05-21	$4.88	$4.88	$4.88	$4.88	$4.88	0
2018-05-18	$4.87	$4.88	$4.87	$4.88	$4.88	2,500
2018-05-17	$4.93	$4.93	$4.91	$4.91	$4.91	6,300
2018-05-16	$4.96	$4.96	$4.96	$4.96	$4.96	2,050
2018-05-15	$4.91	$4.92	$4.91	$4.92	$4.92	2,000
2018-05-14	$4.89	$4.97	$4.86	$4.97	$4.97	4,700
2018-05-11	$4.85	$4.87	$4.84	$4.87	$4.87	3,000
2018-05-10	$5.02	$5.02	$4.90	$4.90	$4.90	4,300
2018-05-09	$5.05	$5.05	$5.05	$5.05	$5.05	100
2018-05-08	$4.93	$4.93	$4.93	$4.93	$4.93	200
2018-05-07	$5.04	$5.10	$5.03	$5.05	$5.05	14,845
2018-05-04	$4.70	$4.70	$4.70	$4.70	$4.70	1,000
2018-05-03	$4.87	$4.87	$4.86	$4.86	$4.86	2,928
2018-05-02	$4.93	$4.93	$4.93	$4.93	$4.93	500
2018-05-01	$4.78	$4.95	$4.78	$4.90	$4.90	8,960
2018-04-30	$4.48	$4.48	$4.45	$4.45	$4.45	8,700
2018-04-27	$4.36	$4.36	$4.34	$4.34	$4.34	1,623
2018-04-26	$4.33	$4.33	$4.31	$4.31	$4.31	14,000
2018-04-25	$4.46	$4.46	$4.46	$4.46	$4.46	0
2018-04-24	$4.46	$4.46	$4.46	$4.46	$4.46	0
2018-04-23	$4.46	$4.46	$4.46	$4.46	$4.46	0
2018-04-20	$4.50	$4.50	$4.45	$4.46	$4.46	17,000
2018-04-19	$4.59	$4.59	$4.50	$4.50	$4.50	2,775
2018-04-18	$4.66	$4.66	$4.66	$4.66	$4.66	2,090
2018-04-17	$4.41	$4.41	$4.41	$4.41	$4.41	0
2018-04-16	$4.36	$4.41	$4.36	$4.41	$4.41	5,900
2018-04-13	$4.33	$4.33	$4.33	$4.33	$4.33	4,900
2018-04-12	$4.34	$4.34	$4.33	$4.33	$4.33	4,756
2018-04-11	$4.35	$4.35	$4.29	$4.29	$4.29	725
2018-04-10	$4.29	$4.37	$4.29	$4.36	$4.36	19,650
2018-04-09	$4.13	$4.13	$4.13	$4.13	$4.13	1
2018-04-06	$4.23	$4.23	$4.13	$4.13	$4.13	1,341
2018-04-05	$4.13	$4.13	$4.13	$4.13	$4.13	2,500
2018-04-04	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-04-03	$3.91	$3.97	$3.91	$3.97	$3.97	700
2018-04-02	$3.86	$3.90	$3.86	$3.90	$3.90	5,335
2018-03-29	$3.84	$3.84	$3.84	$3.84	$3.84	175
2018-03-28	$3.60	$3.70	$3.60	$3.70	$3.70	1,340
2018-03-27	$3.57	$3.57	$3.57	$3.57	$3.57	11
2018-03-26	$3.48	$3.57	$3.48	$3.57	$3.57	6,443
2018-03-23	$3.58	$3.58	$3.44	$3.48	$3.48	45,854
2018-03-22	$3.58	$3.74	$3.58	$3.74	$3.74	1,100
2018-03-21	$4.06	$4.10	$4.06	$4.10	$4.10	25,000
2018-03-20	$3.84	$3.84	$3.84	$3.84	$3.84	65,246
2018-03-19	$3.89	$3.90	$3.89	$3.90	$3.90	3,000
2018-03-16	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-03-15	$3.88	$3.88	$3.87	$3.87	$3.87	4,427
2018-03-14	$3.99	$4.00	$3.99	$4.00	$4.00	2,480
2018-03-13	$3.97	$4.00	$3.97	$4.00	$4.00	6,020
2018-03-12	$3.95	$3.96	$3.92	$3.92	$3.92	9,200
2018-03-09	$3.66	$3.66	$3.66	$3.66	$3.66	0
2018-03-08	$3.75	$3.75	$3.66	$3.66	$3.66	3,710
2018-03-07	$3.86	$3.86	$3.75	$3.75	$3.75	2,100
2018-03-06	$3.55	$3.87	$3.55	$3.84	$3.84	38,710
2018-03-05	$3.72	$3.72	$3.62	$3.63	$3.63	9,800
2018-03-02	$3.75	$3.79	$3.74	$3.74	$3.74	32,270
2018-03-01	$3.87	$3.87	$3.86	$3.86	$3.86	7,830
2018-02-28	$4.15	$4.15	$4.14	$4.14	$4.14	800
2018-02-27	$4.16	$4.16	$4.15	$4.15	$4.15	4,000
2018-02-26	$4.21	$4.21	$4.21	$4.21	$4.21	115
2018-02-23	$4.19	$4.19	$4.19	$4.19	$4.19	566
2018-02-22	$4.18	$4.18	$4.16	$4.16	$4.16	2,300
2018-02-21	$4.23	$4.23	$4.23	$4.23	$4.23	0
2018-02-20	$4.23	$4.23	$4.23	$4.23	$4.23	15,400
2018-02-16	$4.47	$4.47	$4.47	$4.47	$4.47	372
2018-02-15	$4.48	$4.48	$4.37	$4.37	$4.37	4,400
2018-02-14	$4.45	$4.45	$4.45	$4.45	$4.45	1,000
2018-02-13	$4.20	$4.21	$4.20	$4.21	$4.21	4,150
2018-02-12	$4.20	$4.20	$4.20	$4.20	$4.20	300
2018-02-09	$4.10	$4.10	$4.00	$4.05	$4.05	45,063
2018-02-08	$4.19	$4.19	$4.08	$4.08	$4.08	10,300
2018-02-07	$4.24	$4.28	$4.24	$4.25	$4.25	21,928
2018-02-06	$4.04	$4.23	$4.03	$4.21	$4.21	17,200
2018-02-05	$4.18	$4.18	$4.16	$4.16	$4.16	7,075
2018-02-02	$4.28	$4.30	$4.28	$4.30	$4.30	18,049
2018-02-01	$4.66	$4.66	$4.66	$4.66	$4.66	0
2018-01-31	$4.57	$4.66	$4.56	$4.66	$4.66	4,600
2018-01-30	$4.53	$4.59	$4.53	$4.56	$4.56	81,189
2018-01-29	$4.60	$4.65	$4.57	$4.65	$4.65	36,900
2018-01-26	$4.68	$4.68	$4.64	$4.65	$4.65	23,500
2018-01-25	$4.63	$4.65	$4.60	$4.64	$4.64	33,395
2018-01-24	$4.54	$4.60	$4.54	$4.60	$4.60	52,320
2018-01-23	$4.40	$4.54	$4.40	$4.54	$4.54	36,177
2018-01-22	$4.34	$4.50	$4.33	$4.41	$4.41	23,815
2018-01-19	$4.36	$4.39	$4.30	$4.36	$4.36	67,064
2018-01-18	$4.21	$4.35	$4.21	$4.35	$4.35	103,353
2018-01-17	$4.17	$4.25	$4.17	$4.25	$4.25	31,100
2018-01-16	$4.18	$4.22	$4.15	$4.22	$4.22	91,171
2018-01-12	$4.14	$4.26	$4.12	$4.26	$4.26	119,619
2018-01-11	$4.19	$4.25	$4.14	$4.16	$4.16	92,250
2018-01-10	$4.23	$4.30	$4.00	$4.20	$4.20	256,120
2018-01-09	$4.27	$4.35	$4.17	$4.29	$4.29	397,005
2018-01-08	$4.33	$4.35	$4.23	$4.26	$4.26	211,500
2018-01-05	$4.12	$5.40	$4.03	$4.38	$4.38	119,955
2018-01-04	$4.44	$4.44	$4.18	$4.22	$4.22	33,900
2018-01-03	$4.50	$4.60	$4.27	$4.40	$4.40	16,389
2018-01-02	$4.45	$4.60	$4.02	$4.44	$4.44	69,832
2017-12-29	$5.20	$5.20	$5.20	$5.20	$5.20	0
2017-12-28	$5.24	$5.25	$5.20	$5.20	$5.20	2,600
2017-12-27	$5.19	$5.20	$5.13	$5.18	$5.18	25,302
2017-12-26	$5.90	$5.90	$5.90	$5.90	$5.90	2,200
2017-12-22	$5.16	$5.16	$5.16	$5.16	$5.16	150
2017-12-21	$5.19	$5.19	$5.19	$5.19	$5.19	100
2017-12-20	$5.17	$5.17	$5.17	$5.17	$5.17	1,069
2017-12-19	$5.25	$5.70	$5.25	$5.70	$5.70	3,625
2017-12-18	$5.23	$5.25	$5.23	$5.25	$5.25	2,300
2017-12-15	$5.07	$5.14	$5.07	$5.12	$5.12	3,000
2017-12-14	$4.90	$5.11	$4.90	$5.11	$5.11	23,453
2017-12-13	$4.82	$4.83	$4.82	$4.82	$4.82	2,126
2017-12-12	$4.77	$4.77	$4.75	$4.77	$4.77	60,038
2017-12-11	$4.80	$4.80	$4.80	$4.80	$4.80	6,044
2017-12-08	$4.75	$4.77	$4.75	$4.77	$4.77	3,395
2017-12-07	$4.66	$4.70	$4.65	$4.66	$4.66	13,300
2017-12-06	$4.74	$4.74	$4.69	$4.69	$4.69	4,937
2017-12-05	$4.77	$4.77	$4.73	$4.75	$4.75	13,111
2017-12-04	$4.73	$4.73	$4.72	$4.73	$4.73	3,004
2017-12-01	$4.68	$4.75	$4.68	$4.75	$4.75	10,501
2017-11-30	$4.69	$4.69	$4.69	$4.69	$4.69	7,244
2017-11-29	$4.66	$4.67	$4.66	$4.67	$4.67	580
2017-11-28	$4.72	$4.72	$4.72	$4.72	$4.72	458
2017-11-27	$4.71	$4.78	$4.71	$4.73	$4.73	11,356
2017-11-24	$4.66	$4.85	$4.66	$4.80	$4.80	21,380
2017-11-22	$4.65	$4.65	$4.62	$4.62	$4.62	23,775
2017-11-21	$4.59	$4.59	$4.58	$4.58	$4.58	1,776
2017-11-20	$4.54	$4.54	$4.51	$4.52	$4.52	31,600
2017-11-17	$4.56	$4.64	$4.56	$4.60	$4.60	13,362
2017-11-16	$4.50	$4.55	$4.40	$4.54	$4.54	3,069
2017-11-15	$4.49	$5.15	$4.48	$5.15	$5.15	14,761
2017-11-14	$4.60	$4.60	$4.52	$4.52	$4.52	15,200
2017-11-13	$5.13	$5.13	$5.13	$5.13	$5.13	3,500
2017-11-10	$5.13	$5.13	$5.13	$5.13	$5.13	0
2017-11-09	$5.13	$5.13	$5.13	$5.13	$5.13	0
2017-11-08	$4.52	$5.13	$4.52	$5.13	$5.13	2,202
2017-11-07	$4.58	$4.58	$4.48	$4.48	$4.48	22,890
2017-11-06	$4.57	$4.58	$4.56	$4.58	$4.58	5,489
2017-11-03	$4.65	$4.69	$4.62	$4.64	$4.64	24,320
2017-11-02	$4.78	$4.82	$4.64	$4.64	$4.64	32,400
2017-11-01	$4.94	$5.01	$4.84	$4.84	$4.84	19,500
2017-10-31	$4.85	$4.90	$4.85	$4.90	$4.90	48,259
2017-10-30	$4.89	$4.90	$4.81	$4.88	$4.88	163,605
2017-10-27	$4.76	$4.85	$4.75	$4.85	$4.85	42,200
2017-10-26	$4.74	$4.78	$4.73	$4.77	$4.77	21,900
2017-10-25	$4.70	$4.77	$4.59	$4.75	$4.75	78,200
2017-10-24	$4.72	$4.75	$4.72	$4.74	$4.74	26,655
2017-10-23	$4.64	$4.74	$4.60	$4.74	$4.74	3,100
2017-10-20	$4.60	$4.66	$4.60	$4.66	$4.66	3,059
2017-10-19	$4.60	$4.63	$4.57	$4.63	$4.63	54,100
2017-10-18	$4.55	$4.60	$4.55	$4.60	$4.60	36,810
2017-10-17	$4.49	$4.55	$4.47	$4.54	$4.54	54,700
2017-10-16	$4.52	$4.55	$4.52	$4.55	$4.55	23,100
2017-10-13	$4.62	$4.62	$4.56	$4.58	$4.58	87,400
2017-10-12	$4.60	$4.61	$4.59	$4.60	$4.60	85,600
2017-10-11	$4.61	$4.62	$4.61	$4.62	$4.62	400
2017-10-10	$4.57	$4.57	$4.53	$4.53	$4.53	1,220
2017-10-09	$6.00	$6.00	$6.00	$6.00	$6.00	437
2017-10-06	$4.55	$4.56	$4.53	$4.56	$4.56	98,320
2017-10-05	$4.55	$4.62	$4.55	$4.59	$4.59	5,600
2017-10-04	$4.49	$4.52	$4.46	$4.51	$4.51	59,444
2017-10-03	$4.50	$4.57	$4.50	$4.55	$4.55	6,200
2017-10-02	$4.41	$4.46	$4.41	$4.45	$4.45	52,881
2017-09-29	$4.32	$4.41	$4.31	$4.41	$4.41	48,100
2017-09-28	$4.43	$4.43	$4.36	$4.39	$4.39	48,940
2017-09-27	$4.22	$4.31	$4.22	$4.31	$4.31	37,500
2017-09-26	$4.04	$4.12	$4.04	$4.12	$4.12	92,415
2017-09-25	$4.05	$4.10	$4.05	$4.05	$4.05	6,750
2017-09-22	$4.06	$4.07	$4.03	$4.06	$4.06	15,100
2017-09-21	$4.11	$4.11	$4.06	$4.06	$4.06	16,782
2017-09-20	$4.19	$4.19	$4.19	$4.19	$4.19	310
2017-09-19	$4.39	$4.39	$4.39	$4.39	$4.39	0
2017-09-18	$4.43	$4.43	$4.33	$4.39	$4.39	11,552
2017-09-15	$4.40	$4.40	$4.40	$4.40	$4.40	0
2017-09-14	$4.42	$4.42	$4.40	$4.40	$4.40	5,019
2017-09-13	$4.30	$4.30	$4.30	$4.30	$4.30	948
2017-09-12	$4.30	$4.30	$4.30	$4.30	$4.30	1,000
2017-09-11	$4.26	$4.26	$4.26	$4.26	$4.26	569
2017-09-08	$4.10	$4.10	$4.10	$4.10	$4.10	810
2017-09-07	$4.35	$4.35	$4.35	$4.35	$4.35	4,325
2017-09-06	$4.39	$4.40	$4.32	$4.40	$4.40	3,740
2017-09-05	$4.10	$4.63	$4.10	$4.63	$4.63	4,400
2017-09-01	$4.56	$4.56	$4.55	$4.55	$4.55	1,200
2017-08-31	$4.63	$4.63	$4.58	$4.61	$4.61	182,475
2017-08-30	$4.52	$4.65	$4.47	$4.54	$4.54	222,970
2017-08-29	$4.55	$4.55	$4.50	$4.55	$4.55	35,500
2017-08-28	$4.50	$4.55	$4.49	$4.55	$4.55	38,900
2017-08-25	$4.58	$4.58	$4.58	$4.58	$4.58	100
2017-08-24	$4.59	$4.60	$4.59	$4.59	$4.59	3,900
2017-08-23	$4.48	$4.57	$4.47	$4.57	$4.57	38,532
2017-08-22	$4.45	$4.60	$4.44	$4.57	$4.57	114,500
2017-08-21	$4.41	$4.43	$4.37	$4.40	$4.40	44,100
2017-08-18	$4.53	$4.53	$4.47	$4.50	$4.50	15,650
2017-08-17	$4.45	$4.45	$4.45	$4.45	$4.45	400
2017-08-16	$4.25	$4.30	$4.18	$4.30	$4.30	33,088
2017-08-15	$4.13	$4.25	$4.05	$4.15	$4.15	62,296
2017-08-14	$4.33	$4.38	$4.15	$4.15	$4.15	39,650
2017-08-11	$4.51	$4.51	$4.35	$4.37	$4.37	100,900
2017-08-10	$4.50	$4.55	$4.50	$4.55	$4.55	108,900
2017-08-09	$4.30	$4.45	$4.30	$4.45	$4.45	37,400
2017-08-08	$4.42	$4.44	$4.42	$4.44	$4.44	12,750
2017-08-07	$4.20	$4.50	$4.00	$4.50	$4.50	6,800
2017-08-04	$4.61	$4.61	$4.41	$4.41	$4.41	2,755
2017-08-03	$4.73	$4.86	$4.73	$4.83	$4.83	10,335
2017-08-02	$4.60	$4.63	$4.59	$4.61	$4.61	45,300
2017-08-01	$4.79	$4.85	$4.65	$4.69	$4.69	50,000
2017-07-31	$4.81	$4.81	$4.76	$4.80	$4.80	27,204
2017-07-28	$4.80	$4.85	$4.80	$4.85	$4.85	124,500
2017-07-27	$4.78	$4.80	$4.73	$4.78	$4.78	114,900
2017-07-26	$4.79	$6.00	$4.72	$4.78	$4.78	100,350
2017-07-25	$4.79	$4.81	$4.78	$4.79	$4.79	83,700
2017-07-24	$4.74	$4.82	$4.74	$4.79	$4.79	42,300
2017-07-21	$4.73	$4.76	$4.71	$4.74	$4.74	77,900
2017-07-20	$4.76	$4.76	$4.68	$4.74	$4.74	80,500
2017-07-19	$4.76	$4.76	$4.49	$4.75	$4.75	73,578
2017-07-18	$4.70	$4.76	$4.65	$4.76	$4.76	39,958
2017-07-17	$4.59	$4.66	$4.58	$4.60	$4.60	10,100
2017-07-14	$4.65	$4.66	$4.63	$4.63	$4.63	2,450
2017-07-13	$4.72	$4.72	$4.65	$4.68	$4.68	73,400
2017-07-12	$4.76	$4.81	$4.70	$4.72	$4.72	157,500
2017-07-11	$4.85	$4.85	$4.76	$4.78	$4.78	188,619
2017-07-10	$4.84	$4.88	$4.82	$4.86	$4.86	95,600
2017-07-07	$4.86	$4.86	$4.82	$4.86	$4.86	176,700
2017-07-06	$4.80	$4.96	$4.78	$4.87	$4.87	18,100
2017-07-05	$4.85	$4.88	$4.75	$4.80	$4.80	92,881
2017-07-03	$5.25	$5.25	$5.25	$5.25	$5.25	0
2017-06-30	$5.25	$5.25	$5.25	$5.25	$5.25	9,822
2017-06-29	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-06-28	$5.10	$5.10	$5.09	$5.10	$5.10	4,544
2017-06-27	$5.09	$5.09	$5.09	$5.09	$5.09	0
2017-06-26	$5.09	$5.09	$5.09	$5.09	$5.09	1,000
2017-06-23	$5.14	$5.17	$5.14	$5.17	$5.17	1,800
2017-06-22	$4.98	$4.98	$4.98	$4.98	$4.98	0
2017-06-21	$5.01	$5.01	$4.98	$4.98	$4.98	4,200
2017-06-20	$4.92	$4.92	$4.92	$4.92	$4.92	0
2017-06-19	$4.94	$4.94	$4.92	$4.92	$4.92	5,400
2017-06-16	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-06-15	$5.10	$5.10	$5.10	$5.10	$5.10	0
2017-06-14	$5.07	$5.13	$5.07	$5.10	$5.10	1,820
2017-06-13	$5.04	$5.07	$5.04	$5.07	$5.07	2,250
2017-06-12	$4.93	$4.96	$4.93	$4.96	$4.96	1,900
2017-06-09	$4.75	$5.03	$4.75	$4.94	$4.94	26,900
2017-06-08	$4.60	$4.71	$4.60	$4.71	$4.71	14,000
2017-06-07	$4.49	$4.50	$4.49	$4.50	$4.50	17,500
2017-06-06	$4.43	$4.48	$4.43	$4.48	$4.48	32,600
2017-06-05	$4.41	$4.48	$4.39	$4.46	$4.46	61,624
2017-06-02	$4.71	$4.77	$4.43	$4.45	$4.45	94,534
2017-06-01	$4.69	$4.77	$4.68	$4.75	$4.75	167,204
2017-05-31	$4.71	$4.76	$4.71	$4.74	$4.74	44,300
2017-05-30	$4.70	$4.70	$4.70	$4.70	$4.70	10
2017-05-26	$4.70	$4.70	$4.70	$4.70	$4.70	1,600
2017-05-25	$4.63	$4.63	$4.63	$4.63	$4.63	3,170
2017-05-24	$4.59	$4.59	$4.57	$4.59	$4.59	4,350
2017-05-23	$4.46	$4.60	$4.46	$4.60	$4.60	14,523
2017-05-22	$4.18	$4.18	$4.18	$4.18	$4.18	42,000
2017-05-19	$4.34	$4.34	$4.34	$4.34	$4.34	7,395
2017-05-18	$4.35	$4.38	$4.31	$4.36	$4.36	8,565
2017-05-17	$4.51	$4.51	$4.38	$4.39	$4.39	5,850
2017-05-16	$4.55	$4.57	$4.55	$4.57	$4.57	13,668
2017-05-15	$4.59	$4.59	$4.59	$4.59	$4.59	5,313
2017-05-12	$4.59	$4.59	$4.59	$4.59	$4.59	8,000
2017-05-11	$4.61	$4.61	$4.61	$4.61	$4.61	800
2017-05-10	$4.59	$4.69	$4.52	$4.69	$4.69	11,200
2017-05-09	$4.57	$4.60	$4.54	$4.60	$4.60	32,100
2017-05-08	$4.59	$4.59	$4.54	$4.54	$4.54	10,100
2017-05-05	$4.50	$4.58	$4.46	$4.58	$4.58	4,300
2017-05-04	$4.90	$4.90	$4.48	$4.49	$4.49	28,700
2017-05-03	$4.89	$4.89	$4.89	$4.89	$4.89	700
2017-05-02	$4.86	$4.86	$4.78	$4.80	$4.80	1,300
2017-05-01	$4.88	$4.90	$4.82	$4.82	$4.82	5,400
2017-04-28	$4.83	$4.87	$4.82	$4.84	$4.84	9,500
2017-04-27	$5.04	$5.04	$5.04	$5.04	$5.04	1,000
2017-04-26	$5.14	$5.14	$5.02	$5.02	$5.02	6,400
2017-04-25	$5.00	$5.00	$5.00	$5.00	$5.00	100
2017-04-24	$5.06	$5.06	$4.96	$4.98	$4.98	17,400
2017-04-21	$5.13	$5.16	$5.13	$5.16	$5.16	600
2017-04-20	$5.11	$5.11	$5.11	$5.11	$5.11	3,000
2017-04-19	$5.07	$5.07	$5.07	$5.07	$5.07	700
2017-04-18	$4.98	$5.14	$4.98	$5.07	$5.07	6,200
2017-04-17	$5.10	$5.19	$4.98	$4.98	$4.98	38,900
2017-04-13	$5.08	$5.08	$5.00	$5.00	$5.00	34,900
2017-04-12	$5.23	$5.23	$5.23	$5.23	$5.23	4,600
2017-04-11	$5.06	$5.26	$5.06	$5.23	$5.23	2,200
2017-04-10	$4.99	$4.99	$4.99	$4.99	$4.99	600
2017-04-07	$5.01	$5.01	$4.99	$4.99	$4.99	5,100
2017-04-06	$5.06	$5.06	$5.06	$5.06	$5.06	0
2017-04-05	$5.05	$5.07	$5.04	$5.06	$5.06	13,900
2017-04-04	$5.15	$5.15	$5.07	$5.07	$5.07	22,000
2017-04-03	$5.25	$5.29	$5.17	$5.17	$5.17	34,000
2017-03-31	$5.20	$5.27	$5.20	$5.27	$5.27	18,500
2017-03-30	$5.12	$5.12	$5.12	$5.12	$5.12	10,000
2017-03-29	$5.14	$5.18	$5.14	$5.14	$5.14	11,800
2017-03-28	$5.06	$5.06	$5.06	$5.06	$5.06	2,000
2017-03-27	$5.06	$5.06	$5.06	$5.06	$5.06	3,400
2017-03-24	$5.19	$5.22	$5.06	$5.06	$5.06	2,000
2017-03-23	$5.14	$5.14	$5.14	$5.14	$5.14	700
2017-03-22	$5.08	$5.08	$5.08	$5.08	$5.08	200
2017-03-21	$4.98	$4.98	$4.98	$4.98	$4.98	0
2017-03-20	$4.98	$4.98	$4.98	$4.98	$4.98	3,900
2017-03-17	$4.91	$4.98	$4.90	$4.98	$4.98	3,500
2017-03-16	$5.01	$5.01	$5.01	$5.01	$5.01	3,000
2017-03-15	$4.94	$4.94	$4.92	$4.92	$4.92	2,000
2017-03-14	$5.11	$5.11	$5.11	$5.11	$5.11	200
2017-03-13	$5.24	$5.24	$5.12	$5.12	$5.12	13,900
2017-03-10	$5.20	$5.25	$5.20	$5.23	$5.23	900
2017-03-09	$5.19	$5.33	$5.19	$5.19	$5.19	17,300
2017-03-08	$5.03	$5.03	$5.03	$5.03	$5.03	700
2017-03-07	$5.14	$5.16	$5.10	$5.11	$5.11	7,500
2017-03-06	$5.08	$5.11	$5.08	$5.11	$5.11	3,800
2017-03-03	$5.28	$5.28	$5.21	$5.21	$5.21	4,200
2017-03-02	$5.32	$5.32	$5.32	$5.32	$5.32	5,000
2017-03-01	$5.30	$5.38	$5.30	$5.38	$5.38	4,700
2017-02-28	$5.31	$5.31	$5.31	$5.31	$5.31	300
2017-02-27	$5.25	$5.25	$5.25	$5.25	$5.25	0
2017-02-24	$5.22	$5.25	$5.22	$5.25	$5.25	7,700
2017-02-23	$5.30	$5.30	$5.30	$5.30	$5.30	0
2017-02-22	$5.29	$5.30	$5.29	$5.30	$5.30	5,500
2017-02-21	$5.37	$5.37	$5.37	$5.37	$5.37	2,100
2017-02-17	$5.48	$5.48	$5.39	$5.39	$5.39	8,600
2017-02-16	$5.58	$5.58	$5.49	$5.49	$5.49	4,000
2017-02-15	$5.66	$5.66	$5.62	$5.62	$5.62	3,400
2017-02-14	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-02-13	$5.73	$5.73	$5.70	$5.71	$5.71	2,300
2017-02-10	$5.68	$5.70	$5.67	$5.67	$5.67	600
2017-02-09	$5.41	$5.41	$5.41	$5.41	$5.41	1,200
2017-02-08	$5.36	$5.36	$5.36	$5.36	$5.36	200
2017-02-07	$5.43	$5.43	$5.43	$5.43	$5.43	2,000
2017-02-06	$5.31	$5.31	$5.31	$5.31	$5.31	0
2017-02-03	$5.31	$5.31	$5.31	$5.31	$5.31	0
2017-02-02	$5.32	$5.32	$5.31	$5.31	$5.31	1,000
2017-02-01	$5.28	$5.29	$5.24	$5.24	$5.24	5,800
2017-01-31	$5.25	$5.35	$5.25	$5.35	$5.35	4,700
2017-01-30	$5.32	$5.32	$5.25	$5.25	$5.25	2,300
2017-01-27	$5.42	$5.42	$5.31	$5.31	$5.31	15,000
2017-01-26	$5.29	$5.40	$5.29	$5.37	$5.37	3,600
2017-01-25	$5.28	$5.28	$5.28	$5.28	$5.28	800
2017-01-24	$5.25	$5.25	$5.24	$5.24	$5.24	2,100
2017-01-23	$5.11	$5.14	$5.11	$5.14	$5.14	4,500
2017-01-20	$5.01	$5.12	$5.01	$5.09	$5.09	22,700
2017-01-19	$5.24	$5.24	$5.24	$5.24	$5.24	0
2017-01-18	$5.24	$5.24	$5.24	$5.24	$5.24	200
2017-01-17	$5.23	$5.23	$5.15	$5.15	$5.15	11,500
2017-01-13	$5.25	$5.25	$5.25	$5.25	$5.25	1,000
2017-01-12	$5.02	$5.05	$5.02	$5.05	$5.05	500
2017-01-11	$5.01	$5.14	$4.99	$5.13	$5.13	14,200
2017-01-10	$4.88	$4.90	$4.88	$4.88	$4.88	4,200
2017-01-09	$4.83	$4.83	$4.80	$4.80	$4.80	10,000
2017-01-06	$4.82	$4.84	$4.74	$4.74	$4.74	4,900
2017-01-05	$4.71	$4.72	$4.71	$4.72	$4.72	10,100
2017-01-04	$4.74	$4.74	$4.68	$4.73	$4.73	12,600
2017-01-03	$4.67	$4.67	$4.55	$4.56	$4.56	9,700
2016-12-30	$4.55	$4.55	$4.55	$4.55	$4.55	500
2016-12-29	$4.67	$4.67	$4.67	$4.67	$4.67	0
2016-12-28	$4.63	$4.68	$4.63	$4.67	$4.67	10,200
2016-12-27	$4.58	$4.58	$4.58	$4.58	$4.58	500
2016-12-23	$4.63	$4.66	$4.63	$4.65	$4.65	2,000
2016-12-22	$4.68	$4.68	$4.68	$4.68	$4.68	0
2016-12-21	$4.70	$4.74	$4.68	$4.68	$4.68	7,000
2016-12-20	$4.75	$4.75	$4.75	$4.75	$4.75	1,000
2016-12-19	$4.59	$4.59	$4.59	$4.59	$4.59	19
2016-12-16	$4.51	$4.59	$4.51	$4.59	$4.59	6,000
2016-12-15	$4.49	$4.51	$4.41	$4.50	$4.50	22,000
2016-12-14	$4.52	$4.52	$4.52	$4.52	$4.52	3,000
2016-12-13	$4.77	$4.81	$4.77	$4.77	$4.77	33,500
2016-12-12	$4.66	$4.74	$4.66	$4.72	$4.72	7,100
2016-12-09	$4.46	$4.50	$4.46	$4.50	$4.50	3,100
2016-12-08	$4.50	$4.50	$4.50	$4.50	$4.50	5,000
2016-12-07	$4.28	$4.28	$4.28	$4.28	$4.28	10,500
2016-12-06	$4.25	$4.29	$4.25	$4.28	$4.28	8,200
2016-12-05	$4.30	$4.31	$4.30	$4.31	$4.31	24,900
2016-12-02	$4.39	$4.39	$4.39	$4.39	$4.39	0
2016-12-01	$4.42	$4.42	$4.39	$4.39	$4.39	2,100
2016-11-30	$4.37	$4.40	$4.37	$4.40	$4.40	9,800
2016-11-29	$4.24	$4.24	$4.24	$4.24	$4.24	100
2016-11-28	$4.24	$4.25	$4.22	$4.25	$4.25	13,200
2016-11-25	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-11-23	$4.25	$4.25	$4.25	$4.25	$4.25	900
2016-11-22	$4.24	$4.24	$4.24	$4.24	$4.24	2,700
2016-11-21	$4.24	$4.24	$4.24	$4.24	$4.24	2,000
2016-11-18	$4.41	$4.41	$4.41	$4.41	$4.41	0
2016-11-17	$4.41	$4.41	$4.41	$4.41	$4.41	0
2016-11-16	$4.41	$4.41	$4.41	$4.41	$4.41	300
2016-11-15	$4.30	$4.37	$4.27	$4.37	$4.37	48,100
2016-11-14	$4.20	$4.20	$4.20	$4.20	$4.20	5,000
2016-11-11	$3.96	$3.96	$3.96	$3.96	$3.96	0
2016-11-10	$3.96	$3.96	$3.96	$3.96	$3.96	0
2016-11-09	$3.97	$3.97	$3.96	$3.96	$3.96	11,700
2016-11-08	$3.93	$3.93	$3.92	$3.92	$3.92	2,000
2016-11-07	$3.95	$4.01	$3.93	$3.93	$3.93	3,600
2016-11-04	$3.67	$3.67	$3.66	$3.66	$3.66	600
2016-11-03	$3.52	$3.52	$3.51	$3.52	$3.52	21,000
2016-11-02	$3.44	$3.52	$3.44	$3.52	$3.52	7,900
2016-11-01	$3.74	$3.74	$3.74	$3.74	$3.74	0
2016-10-31	$3.74	$3.74	$3.74	$3.74	$3.74	0
2016-10-28	$3.74	$3.74	$3.74	$3.74	$3.74	5,500
2016-10-27	$3.89	$3.89	$3.88	$3.88	$3.88	7,400
2016-10-26	$3.78	$3.86	$3.77	$3.86	$3.86	44,700
2016-10-25	$3.83	$3.83	$3.80	$3.80	$3.80	21,000
2016-10-24	$3.80	$3.80	$3.80	$3.80	$3.80	200
2016-10-21	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-10-20	$3.70	$3.70	$3.70	$3.70	$3.70	88
2016-10-19	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-10-18	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-10-17	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-10-14	$3.70	$3.70	$3.70	$3.70	$3.70	0
2016-10-13	$3.70	$3.70	$3.70	$3.70	$3.70	5,000
2016-10-12	$3.77	$3.77	$3.77	$3.77	$3.77	9,600
2016-10-11	$3.78	$3.78	$3.77	$3.77	$3.77	5,600
2016-10-10	$3.84	$3.84	$3.84	$3.84	$3.84	300
2016-10-07	$3.77	$3.77	$3.77	$3.77	$3.77	8,182
2016-10-06	$3.77	$3.77	$3.77	$3.77	$3.77	0
2016-10-05	$3.77	$3.77	$3.77	$3.77	$3.77	0
2016-10-04	$3.77	$3.77	$3.77	$3.77	$3.77	4,200
2016-10-03	$3.77	$3.77	$3.77	$3.77	$3.77	0
2016-09-30	$3.77	$3.77	$3.77	$3.77	$3.77	1,000
2016-09-29	$3.71	$3.71	$3.71	$3.71	$3.71	0
2016-09-28	$3.71	$3.71	$3.71	$3.71	$3.71	17,400
2016-09-27	$3.67	$3.67	$3.67	$3.67	$3.67	16,000
2016-09-26	$3.66	$3.67	$3.65	$3.67	$3.67	7,000
2016-09-23	$3.77	$3.77	$3.74	$3.75	$3.75	7,800
2016-09-22	$3.84	$3.84	$3.81	$3.81	$3.81	7,000
2016-09-21	$3.91	$3.91	$3.88	$3.91	$3.91	5,100
2016-09-20	$3.92	$3.92	$3.92	$3.92	$3.92	0
2016-09-19	$3.92	$3.92	$3.92	$3.92	$3.92	0
2016-09-16	$3.88	$3.92	$3.88	$3.92	$3.92	15,000
2016-09-15	$3.84	$3.84	$3.84	$3.84	$3.84	0
2016-09-14	$3.84	$3.84	$3.84	$3.84	$3.84	3,800
2016-09-13	$3.98	$3.98	$3.98	$3.98	$3.98	0
2016-09-12	$3.96	$3.98	$3.96	$3.98	$3.98	3,200
2016-09-09	$4.09	$4.09	$4.09	$4.09	$4.09	4,700
2016-09-08	$4.08	$4.09	$4.08	$4.09	$4.09	7,300
2016-09-07	$4.12	$4.12	$4.12	$4.12	$4.12	0
2016-09-06	$4.13	$4.13	$4.12	$4.12	$4.12	1,400
2016-09-02	$4.06	$4.06	$4.06	$4.06	$4.06	0
2016-09-01	$4.05	$4.06	$4.05	$4.06	$4.06	400
2016-08-31	$4.06	$4.16	$4.01	$4.16	$4.16	15,500
2016-08-30	$4.17	$4.17	$4.17	$4.17	$4.17	23,312
2016-08-29	$4.19	$4.19	$4.17	$4.17	$4.17	20,300
2016-08-26	$4.15	$4.15	$4.15	$4.15	$4.15	0
2016-08-25	$4.15	$4.15	$4.15	$4.15	$4.15	300
2016-08-24	$4.18	$4.18	$4.18	$4.18	$4.18	0
2016-08-23	$4.18	$4.18	$4.18	$4.18	$4.18	30
2016-08-22	$4.18	$4.18	$4.18	$4.18	$4.18	198,100
2016-08-19	$4.30	$4.30	$4.30	$4.30	$4.30	3,500
2016-08-18	$4.30	$4.30	$4.30	$4.30	$4.30	100
2016-08-17	$4.19	$4.26	$4.19	$4.26	$4.26	152,600
2016-08-16	$4.20	$4.20	$4.20	$4.20	$4.20	0
2016-08-15	$4.22	$4.22	$4.20	$4.20	$4.20	700
2016-08-12	$4.05	$4.05	$4.05	$4.05	$4.05	0
2016-08-11	$4.05	$4.05	$4.05	$4.05	$4.05	0
2016-08-10	$4.05	$4.05	$4.05	$4.05	$4.05	400
2016-08-09	$4.17	$4.17	$4.17	$4.17	$4.17	0
2016-08-08	$4.15	$4.17	$4.15	$4.17	$4.17	9,500
2016-08-05	$4.10	$4.10	$4.10	$4.10	$4.10	482
2016-08-04	$4.14	$4.14	$4.04	$4.10	$4.10	39,500
2016-08-03	$4.36	$4.40	$4.34	$4.40	$4.40	6,300
2016-08-02	$4.00	$4.00	$4.00	$4.00	$4.00	0
2016-08-01	$4.00	$4.00	$4.00	$4.00	$4.00	2,000
2016-07-29	$4.36	$4.36	$4.36	$4.36	$4.36	8,500
2016-07-28	$4.26	$4.26	$4.26	$4.26	$4.26	1,000
2016-07-27	$4.28	$4.28	$4.28	$4.28	$4.28	200
2016-07-26	$4.28	$4.28	$4.23	$4.24	$4.24	11,600
2016-07-25	$4.49	$4.49	$4.49	$4.49	$4.49	0
2016-07-22	$4.49	$4.49	$4.49	$4.49	$4.49	400
2016-07-21	$4.54	$4.54	$4.54	$4.54	$4.54	1,500
2016-07-20	$4.33	$4.33	$4.33	$4.33	$4.33	55
2016-07-19	$4.30	$4.33	$4.29	$4.33	$4.33	4,700
2016-07-18	$4.44	$4.44	$4.44	$4.44	$4.44	0
2016-07-15	$4.44	$4.44	$4.44	$4.44	$4.44	0
2016-07-14	$4.44	$4.44	$4.44	$4.44	$4.44	500
2016-07-13	$4.44	$4.44	$4.44	$4.44	$4.44	0
2016-07-12	$4.44	$4.44	$4.43	$4.44	$4.44	4,700
2016-07-11	$4.53	$4.54	$4.42	$4.42	$4.42	5,600
2016-07-08	$4.27	$4.39	$4.27	$4.39	$4.39	10,300
2016-07-07	$4.21	$4.21	$4.11	$4.11	$4.11	4,200
2016-07-06	$4.21	$4.21	$4.21	$4.21	$4.21	0
2016-07-05	$4.21	$4.21	$4.21	$4.21	$4.21	0
2016-07-01	$4.21	$4.21	$4.21	$4.21	$4.21	0
2016-06-30	$4.21	$4.21	$4.21	$4.21	$4.21	0
2016-06-29	$4.07	$4.21	$4.07	$4.21	$4.21	8,300
2016-06-28	$3.95	$3.95	$3.95	$3.95	$3.95	0
2016-06-27	$4.08	$4.08	$3.95	$3.95	$3.95	400
2016-06-24	$4.06	$4.06	$4.06	$4.06	$4.06	5,000
2016-06-23	$4.15	$4.17	$4.15	$4.17	$4.17	3,000
2016-06-22	$4.12	$4.12	$4.12	$4.12	$4.12	0
2016-06-21	$4.12	$4.12	$4.11	$4.12	$4.12	7,300
2016-06-20	$4.16	$4.16	$4.16	$4.16	$4.16	200
2016-06-17	$4.06	$4.06	$4.06	$4.06	$4.06	31,300
2016-06-16	$4.06	$4.06	$4.04	$4.04	$4.04	19,900
2016-06-15	$4.04	$4.04	$4.04	$4.04	$4.04	9,500
2016-06-14	$4.04	$4.04	$4.04	$4.04	$4.04	2,700
2016-06-13	$4.04	$4.20	$4.04	$4.20	$4.20	0
2016-06-10	$4.20	$4.20	$4.20	$4.20	$4.20	1,000
2016-06-09	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-06-08	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-06-07	$4.31	$4.35	$4.30	$4.35	$4.35	23,000
2016-06-06	$3.86	$3.86	$3.86	$3.86	$3.86	18,200
2016-06-03	$3.86	$3.86	$3.86	$3.86	$3.86	8,300
2016-06-02	$3.86	$3.86	$3.86	$3.86	$3.86	0
2016-06-01	$3.86	$3.86	$3.86	$3.86	$3.86	2,000
2016-05-31	$3.89	$3.89	$3.88	$3.89	$3.89	2,600
2016-05-27	$3.88	$3.95	$3.88	$3.95	$3.95	7,600
2016-05-26	$3.73	$3.73	$3.73	$3.73	$3.73	0
2016-05-25	$3.73	$3.73	$3.73	$3.73	$3.73	0
2016-05-24	$3.75	$3.75	$3.73	$3.73	$3.73	3,100
2016-05-23	$3.57	$3.57	$3.57	$3.57	$3.57	0
2016-05-20	$3.57	$3.57	$3.57	$3.57	$3.57	0
2016-05-19	$3.59	$3.59	$3.53	$3.57	$3.57	8,600
2016-05-18	$3.83	$3.83	$3.83	$3.83	$3.83	0
2016-05-17	$3.82	$3.83	$3.82	$3.83	$3.83	1,000
2016-05-16	$3.82	$3.82	$3.82	$3.82	$3.82	200
2016-05-13	$3.86	$3.86	$3.81	$3.82	$3.82	6,200
2016-05-12	$3.87	$3.88	$3.87	$3.88	$3.88	3,000
2016-05-11	$3.66	$3.66	$3.66	$3.66	$3.66	0
2016-05-10	$3.66	$3.66	$3.66	$3.66	$3.66	4,500
2016-05-09	$3.76	$3.76	$3.60	$3.72	$3.72	18,000
2016-05-06	$3.88	$3.88	$3.88	$3.88	$3.88	500
2016-05-05	$3.95	$3.99	$3.95	$3.99	$3.99	1,800
2016-05-04	$4.11	$4.17	$3.99	$4.00	$4.00	8,400
2016-05-03	$4.29	$4.29	$4.11	$4.11	$4.11	5,300
2016-05-02	$4.24	$4.24	$4.24	$4.24	$4.24	0
2016-04-29	$4.24	$4.24	$4.24	$4.24	$4.24	200
2016-04-28	$3.42	$4.13	$3.42	$4.13	$4.13	1,300
2016-04-27	$4.46	$4.46	$4.46	$4.46	$4.46	200
2016-04-26	$4.41	$4.41	$4.40	$4.40	$4.40	1,000
2016-04-25	$4.40	$4.40	$4.40	$4.40	$4.40	700
2016-04-22	$4.46	$4.49	$4.45	$4.49	$4.49	1,000
2016-04-21	$4.51	$4.55	$4.48	$4.48	$4.48	10,000
2016-04-20	$4.55	$4.55	$4.50	$4.50	$4.50	700
2016-04-19	$4.55	$4.55	$4.54	$4.54	$4.54	5,000
2016-04-18	$4.52	$4.52	$4.49	$4.50	$4.50	8,100
2016-04-15	$4.48	$4.60	$4.47	$4.60	$4.60	15,500
2016-04-14	$4.46	$4.46	$4.46	$4.46	$4.46	0
2016-04-13	$4.41	$4.46	$4.40	$4.46	$4.46	600
2016-04-12	$4.35	$4.35	$4.35	$4.35	$4.35	200
2016-04-11	$4.38	$4.38	$4.37	$4.37	$4.37	8,500
2016-04-08	$4.28	$4.28	$4.23	$4.23	$4.23	2,800
2016-04-07	$4.14	$4.14	$4.14	$4.14	$4.14	0
2016-04-06	$4.14	$4.14	$4.14	$4.14	$4.14	300
2016-04-05	$4.11	$4.11	$4.06	$4.09	$4.09	6,300
2016-04-04	$4.13	$4.13	$4.13	$4.13	$4.13	1,000
2016-04-01	$4.10	$4.10	$4.10	$4.10	$4.10	3,000
2016-03-31	$4.10	$4.10	$4.10	$4.10	$4.10	0
2016-03-30	$4.10	$4.10	$4.10	$4.10	$4.10	0
2016-03-29	$4.10	$4.10	$4.10	$4.10	$4.10	0
2016-03-28	$4.11	$4.11	$4.10	$4.10	$4.10	1,000
2016-03-24	$4.22	$4.28	$4.22	$4.28	$4.28	3,000
2016-03-23	$4.35	$4.35	$4.22	$4.22	$4.22	2,900
2016-03-22	$4.52	$4.52	$4.52	$4.52	$4.52	800
2016-03-21	$4.51	$4.51	$4.51	$4.51	$4.51	500
2016-03-18	$4.63	$4.63	$4.56	$4.63	$4.63	6,300
2016-03-17	$4.70	$4.70	$4.62	$4.62	$4.62	800
2016-03-16	$4.22	$4.22	$4.21	$4.22	$4.22	8,500
2016-03-15	$4.31	$4.31	$4.31	$4.31	$4.31	0
2016-03-14	$4.31	$4.31	$4.31	$4.31	$4.31	0
2016-03-11	$4.26	$4.36	$4.26	$4.31	$4.31	10,600
2016-03-10	$4.17	$4.17	$4.17	$4.17	$4.17	5,000
2016-03-09	$4.00	$4.00	$4.00	$4.00	$4.00	500
2016-03-08	$4.08	$4.08	$4.08	$4.08	$4.08	3,000
2016-03-07	$4.12	$4.13	$4.12	$4.13	$4.13	600
2016-03-04	$3.97	$3.97	$3.97	$3.97	$3.97	800
2016-03-03	$4.07	$4.07	$4.07	$4.07	$4.07	300
2016-03-02	$4.01	$4.15	$4.01	$4.15	$4.15	1,300
2016-03-01	$3.92	$3.92	$3.87	$3.87	$3.87	4,100
2016-02-29	$4.08	$4.08	$4.07	$4.08	$4.08	32,500
2016-02-26	$4.23	$4.23	$4.23	$4.23	$4.23	500
2016-02-25	$4.05	$4.05	$4.05	$4.05	$4.05	0
2016-02-24	$4.05	$4.05	$4.05	$4.05	$4.05	500
2016-02-23	$3.89	$3.89	$3.89	$3.89	$3.89	9,000
2016-02-22	$3.89	$3.89	$3.89	$3.89	$3.89	0
2016-02-19	$3.89	$3.89	$3.89	$3.89	$3.89	0
2016-02-18	$3.89	$3.89	$3.89	$3.89	$3.89	0
2016-02-17	$3.89	$3.89	$3.89	$3.89	$3.89	0
2016-02-16	$3.89	$3.89	$3.89	$3.89	$3.89	0
2016-02-12	$3.99	$3.99	$3.89	$3.89	$3.89	1,200
2016-02-11	$4.14	$4.14	$4.00	$4.00	$4.00	1,000
2016-02-10	$4.10	$4.13	$4.10	$4.13	$4.13	1,700
2016-02-09	$4.16	$4.16	$4.10	$4.10	$4.10	1,300
2016-02-08	$4.35	$4.35	$4.35	$4.35	$4.35	25
2016-02-05	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-02-04	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-02-03	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-02-02	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-02-01	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-01-29	$4.35	$4.35	$4.35	$4.35	$4.35	0
2016-01-28	$4.35	$4.35	$4.35	$4.35	$4.35	2,700
2016-01-27	$4.27	$4.27	$4.27	$4.27	$4.27	0
2016-01-26	$4.27	$4.27	$4.27	$4.27	$4.27	17,600
2016-01-25	$4.07	$4.07	$4.07	$4.07	$4.07	9,200
2016-01-22	$4.07	$4.07	$4.07	$4.07	$4.07	0
2016-01-21	$4.08	$4.08	$4.07	$4.07	$4.07	2,400
2016-01-20	$3.81	$3.81	$3.81	$3.81	$3.81	4,300
2016-01-19	$4.19	$4.19	$4.07	$4.07	$4.07	1,600
2016-01-15	$4.39	$4.40	$4.39	$4.40	$4.40	1,400
2016-01-14	$4.68	$4.68	$4.68	$4.68	$4.68	300
2016-01-13	$4.36	$4.36	$4.36	$4.36	$4.36	0
2016-01-12	$4.36	$4.36	$4.36	$4.36	$4.36	0
2016-01-11	$4.36	$4.36	$4.36	$4.36	$4.36	0
2016-01-08	$4.47	$4.47	$4.36	$4.36	$4.36	2,500
2016-01-07	$4.58	$4.58	$4.57	$4.57	$4.57	3,400
2016-01-06	$4.69	$4.69	$4.69	$4.69	$4.69	500
2016-01-05	$4.83	$4.83	$4.83	$4.83	$4.83	1,000
2016-01-04	$4.90	$4.90	$4.90	$4.90	$4.90	400
2015-12-31	$5.05	$5.05	$5.04	$5.04	$5.04	10,000
2015-12-30	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-29	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-28	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-24	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-23	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-22	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-21	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-18	$4.81	$4.81	$4.81	$4.81	$4.81	0
2015-12-17	$4.81	$4.81	$4.81	$4.81	$4.81	700
2015-12-16	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-12-15	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-12-14	$4.99	$4.99	$4.99	$4.99	$4.99	0
2015-12-11	$4.99	$4.99	$4.99	$4.99	$4.99	200
2015-12-10	$5.31	$5.31	$5.31	$5.31	$5.31	0
2015-12-09	$5.31	$5.31	$5.31	$5.31	$5.31	25
2015-12-08	$5.28	$5.31	$5.28	$5.31	$5.31	2,200
2015-12-07	$5.00	$5.00	$5.00	$5.00	$5.00	3,400
2015-12-04	$5.07	$5.07	$5.07	$5.07	$5.07	0
2015-12-03	$5.07	$5.07	$5.07	$5.07	$5.07	200
2015-12-02	$5.34	$5.35	$5.24	$5.24	$5.24	1,000
2015-12-01	$5.42	$5.42	$5.39	$5.39	$5.39	1,200
2015-11-30	$5.36	$5.36	$5.36	$5.36	$5.36	0
2015-11-27	$5.36	$5.36	$5.36	$5.36	$5.36	1,000
2015-11-25	$5.44	$5.44	$5.44	$5.44	$5.44	0
2015-11-24	$5.44	$5.44	$5.44	$5.44	$5.44	0
2015-11-23	$5.44	$5.44	$5.44	$5.44	$5.44	8,100
2015-11-20	$5.26	$5.26	$5.26	$5.26	$5.26	1,000
2015-11-19	$5.60	$5.60	$5.60	$5.60	$5.60	0
2015-11-18	$5.60	$5.60	$5.60	$5.60	$5.60	12
2015-11-17	$5.60	$5.60	$5.60	$5.60	$5.60	0
2015-11-16	$5.60	$5.60	$5.60	$5.60	$5.60	0
2015-11-13	$5.60	$5.60	$5.60	$5.60	$5.60	0
2015-11-12	$5.60	$5.60	$5.60	$5.60	$5.60	0
2015-11-11	$5.60	$5.60	$5.60	$5.60	$5.60	500
2015-11-10	$5.56	$5.56	$5.56	$5.56	$5.56	1,000
2015-11-09	$5.82	$5.82	$5.81	$5.81	$5.81	0
2015-11-06	$5.82	$5.82	$5.81	$5.81	$5.81	0
2015-11-05	$5.82	$5.82	$5.81	$5.81	$5.81	0
2015-11-04	$5.82	$5.82	$5.81	$5.81	$5.81	1,200
2015-11-03	$5.39	$5.39	$5.29	$5.29	$5.29	1,000
2015-11-02	$5.24	$5.24	$5.24	$5.24	$5.24	0
2015-10-30	$5.24	$5.24	$5.24	$5.24	$5.24	300
2015-10-29	$5.12	$5.12	$5.12	$5.12	$5.12	0
2015-10-28	$5.12	$5.12	$5.12	$5.12	$5.12	0
2015-10-27	$5.12	$5.12	$5.12	$5.12	$5.12	1,000
2015-10-26	$5.41	$5.41	$5.41	$5.41	$5.41	200
2015-10-23	$5.28	$5.28	$5.28	$5.28	$5.28	0
2015-10-22	$5.28	$5.28	$5.28	$5.28	$5.28	0
2015-10-21	$5.28	$5.28	$5.28	$5.28	$5.28	0
2015-10-20	$5.28	$5.28	$5.28	$5.28	$5.28	5,000
2015-10-19	$5.28	$5.28	$5.28	$5.28	$5.28	0
2015-10-16	$5.28	$5.28	$5.28	$5.28	$5.28	7,000
2015-10-15	$4.84	$4.99	$4.84	$4.99	$4.99	0
2015-10-14	$4.84	$4.99	$4.84	$4.99	$4.99	4,600
2015-10-13	$5.08	$5.08	$5.08	$5.08	$5.08	1,000
2015-10-12	$4.84	$4.84	$4.84	$4.84	$4.84	0
2015-10-09	$4.84	$4.84	$4.84	$4.84	$4.84	0
2015-10-08	$4.84	$4.84	$4.84	$4.84	$4.84	300
2015-10-07	$4.57	$4.57	$4.57	$4.57	$4.57	0
2015-10-06	$4.57	$4.57	$4.57	$4.57	$4.57	0
2015-10-05	$4.57	$4.57	$4.57	$4.57	$4.57	200
2015-10-02	$4.29	$4.29	$4.29	$4.29	$4.29	0
2015-10-01	$4.29	$4.29	$4.29	$4.29	$4.29	0
2015-09-30	$4.29	$4.29	$4.29	$4.29	$4.29	1,000
2015-09-29	$4.29	$4.29	$4.29	$4.29	$4.29	500
2015-09-28	$4.60	$4.60	$4.60	$4.60	$4.60	600
2015-09-25	$4.74	$4.74	$4.70	$4.70	$4.70	4,000
2015-09-24	$4.81	$4.81	$4.81	$4.81	$4.81	200
2015-09-23	$4.81	$4.81	$4.81	$4.81	$4.81	1,200
2015-09-22	$4.58	$4.58	$4.58	$4.58	$4.58	0
2015-09-21	$4.58	$4.58	$4.58	$4.58	$4.58	300
2015-09-18	$4.14	$4.14	$4.14	$4.14	$4.14	0
2015-09-17	$4.14	$4.14	$4.14	$4.14	$4.14	0
2015-09-16	$4.14	$4.14	$4.14	$4.14	$4.14	0
2015-09-15	$4.14	$4.14	$4.14	$4.14	$4.14	0
2015-09-14	$4.14	$4.14	$4.14	$4.14	$4.14	0
2015-09-11	$4.14	$4.14	$4.14	$4.14	$4.14	1,000
2015-09-10	$4.35	$4.35	$4.35	$4.35	$4.35	0
2015-09-09	$4.35	$4.35	$4.35	$4.35	$4.35	0
2015-09-08	$4.35	$4.35	$4.35	$4.35	$4.35	4,000

Stock Name	Stock Ticker	Industry	Sector	Employees
Johnson Controls International plc	JCI	Engineering & Construction	Industrials	135,000
AECOM	ACM	Engineering & Construction	Industrials	86,800
Jacobs Engineering Group Inc	J	Engineering & Construction	Industrials	52,500
Fluor Corporation	FLR	Engineering & Construction	Industrials	43,717
Quanta Services Inc	PWR	Engineering & Construction	Industrials	35,800
KBR Inc	KBR	Engineering & Construction	Industrials	34,000
Emcor Group Inc	EME	Engineering & Construction	Industrials	24,000
Stantec Inc	STN	Engineering & Construction	Industrials	22,000
Tetra Tech Inc	TTEK	Engineering & Construction	Industrials	20,000
Mastec Inc	MTZ	Engineering & Construction	Industrials	19,000

DIRTT Environmental Solutions Ltd (DRTT) Exchange: NASDAQ