Flexible Solutions International Inc (FSI) Stock

Data as of April 24, 2024

$2.03 ($-0.01) -0.49%

Flexible Solutions International Inc - Daily Information

Click for more stock information on Flexible Solutions International Inc.

Daily Information	Data
Date	April 24, 2024
Open	$2.03
Previous Close	$2.03
High	$2.03
Low	$2.00
Adjusted Open	$2.03
Previous Adjusted Close	$2.03
Adjusted High	$2.03
Adjusted Low	$2.00

About Flexible Solutions International Inc (FSI)

Flexible Solutions International, Inc. ( www.flexiblesolutions.com ), based in Taber, Alberta, is an environmental technology company. The Company’s NanoChem Solutions Inc. subsidiary specializes in biodegradable, water-soluble products utilizing thermal polyaspartate (TPA) biopolymers. TPA beta-proteins are manufactured from the common biological amino acid, L-aspartic and have wide usage including scale inhibitors, detergent ingredients, water treatment and crop enhancement. Along with TPA, this division produces other crop enhancement products. Other divisions manufacture energy and water conservation products for drinking water, agriculture, industrial markets and swimming pools throughout the world. FSI is the developer and manufacturer of WaterSavr™, the world’s first commercially viable water evaporation retardant. WaterSavr™ reduces evaporation by up to 30% on reservoirs, lakes, aqueducts, irrigation canals, ponds and slow-moving rivers. Heatsavr™, a “liquid blanket” evaporation retardant for the commercial swimming pool and spa markets, reduces energy costs by 15% to 40% and can result in reduced indoor pool humidity. About Lygos Lygos has created a fully integrated biological engineering platform focused on organic acid specialty chemicals, as well as health & wellness ingredients that include Lygos CBx cannabinoids and bio-monomers. Lygos’ sustainable, bio-based chemicals replace expensive, environmentally degrading alternatives from traditional industrial suppliers, enabling customers to create better, safer products with value-added performance.

Invest in Flexible Solutions International Inc (FSI)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Flexible Solutions International Inc (FSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$2.03	$2.03	$2.00	$2.03	$2.03	7,107
2024-04-22	$2.04	$2.05	$1.99	$2.04	$2.04	16,931
2024-04-19	$2.05	$2.06	$2.01	$2.06	$2.06	8,510
2024-04-18	$1.95	$2.07	$1.95	$2.07	$2.07	4,323
2024-04-17	$2.07	$2.07	$2.02	$2.03	$2.03	14,181
2024-04-16	$2.11	$2.11	$2.03	$2.06	$2.06	10,616
2024-04-15	$2.06	$2.17	$2.06	$2.08	$2.08	10,374
2024-04-12	$2.16	$2.17	$2.11	$2.11	$2.11	7,471
2024-04-11	$2.11	$2.20	$2.03	$2.11	$2.11	44,850
2024-04-10	$2.20	$2.26	$2.07	$2.11	$2.11	27,306
2024-04-09	$2.25	$2.31	$2.13	$2.20	$2.20	29,324
2024-04-08	$2.32	$2.50	$2.18	$2.23	$2.23	75,861
2024-04-05	$2.40	$2.49	$2.20	$2.26	$2.26	84,503
2024-04-04	$2.10	$2.28	$2.06	$2.23	$2.23	76,087
2024-04-03	$1.98	$2.04	$1.88	$2.02	$2.02	79,212
2024-04-02	$1.93	$2.00	$1.89	$1.95	$1.95	36,541
2024-04-01	$1.93	$1.99	$1.87	$1.90	$1.90	32,453
2024-03-28	$1.90	$1.91	$1.88	$1.88	$1.88	11,562
2024-03-27	$1.85	$1.90	$1.85	$1.90	$1.90	9,824
2024-03-26	$1.88	$1.89	$1.84	$1.84	$1.84	5,275
2024-03-25	$1.91	$1.91	$1.83	$1.83	$1.83	29,494
2024-03-22	$1.89	$1.94	$1.88	$1.88	$1.88	10,374
2024-03-21	$1.93	$1.93	$1.87	$1.92	$1.92	4,967
2024-03-20	$1.88	$1.92	$1.87	$1.88	$1.88	15,211
2024-03-19	$1.94	$1.96	$1.87	$1.87	$1.87	11,693
2024-03-18	$1.89	$1.98	$1.89	$1.90	$1.90	18,498
2024-03-15	$1.87	$1.96	$1.87	$1.96	$1.96	8,898
2024-03-14	$1.91	$1.91	$1.87	$1.90	$1.90	17,186
2024-03-13	$1.91	$1.92	$1.87	$1.89	$1.89	9,920
2024-03-12	$1.91	$1.94	$1.87	$1.87	$1.87	11,484
2024-03-11	$1.91	$1.94	$1.91	$1.91	$1.91	17,145
2024-03-08	$2.00	$2.00	$1.89	$1.91	$1.91	25,210
2024-03-07	$1.99	$2.01	$1.97	$2.00	$2.00	19,099
2024-03-06	$1.92	$2.04	$1.88	$2.00	$2.00	31,286
2024-03-05	$1.93	$1.98	$1.87	$1.98	$1.98	53,174
2024-03-04	$1.96	$2.10	$1.95	$1.97	$1.97	19,960
2024-03-01	$1.94	$2.06	$1.94	$1.99	$1.99	13,878
2024-02-29	$2.11	$2.11	$2.01	$2.03	$2.03	7,039
2024-02-28	$2.01	$2.03	$1.94	$2.02	$2.02	12,312
2024-02-27	$1.96	$2.00	$1.90	$2.00	$2.00	53,144
2024-02-26	$1.99	$2.00	$1.95	$1.98	$1.98	15,072
2024-02-23	$2.01	$2.01	$1.94	$1.99	$1.99	4,290
2024-02-22	$1.98	$2.08	$1.94	$1.95	$1.95	38,672
2024-02-21	$1.89	$1.93	$1.88	$1.88	$1.88	5,940
2024-02-20	$1.93	$1.93	$1.88	$1.88	$1.88	17,809
2024-02-16	$1.92	$1.97	$1.91	$1.93	$1.93	9,918
2024-02-15	$1.91	$1.94	$1.91	$1.93	$1.93	13,030
2024-02-14	$1.86	$1.93	$1.86	$1.91	$1.91	5,922
2024-02-13	$1.95	$2.00	$1.85	$1.90	$1.90	39,763
2024-02-12	$1.90	$1.97	$1.90	$1.96	$1.96	10,882
2024-02-09	$1.94	$1.97	$1.91	$1.94	$1.94	6,775
2024-02-08	$1.95	$1.97	$1.90	$1.91	$1.91	11,099
2024-02-07	$1.98	$1.98	$1.90	$1.95	$1.95	23,660
2024-02-06	$1.85	$1.90	$1.84	$1.86	$1.86	5,956
2024-02-05	$1.88	$1.89	$1.86	$1.86	$1.86	7,720
2024-02-02	$1.85	$1.93	$1.85	$1.88	$1.88	18,250
2024-02-01	$1.86	$1.94	$1.86	$1.87	$1.87	10,938
2024-01-31	$1.90	$1.99	$1.86	$1.87	$1.87	10,445
2024-01-30	$1.81	$1.98	$1.81	$1.85	$1.85	24,735
2024-01-29	$1.82	$1.98	$1.76	$1.77	$1.77	38,246
2024-01-26	$1.81	$1.89	$1.78	$1.79	$1.79	21,575
2024-01-25	$1.82	$1.83	$1.76	$1.82	$1.82	10,211
2024-01-24	$1.80	$1.84	$1.71	$1.83	$1.83	22,762
2024-01-23	$1.74	$1.84	$1.74	$1.79	$1.79	4,254
2024-01-22	$1.70	$1.81	$1.70	$1.78	$1.78	12,362
2024-01-19	$1.71	$1.73	$1.63	$1.68	$1.68	26,139
2024-01-18	$1.72	$1.75	$1.68	$1.68	$1.68	19,008
2024-01-17	$1.76	$1.80	$1.70	$1.70	$1.70	12,458
2024-01-16	$1.78	$1.89	$1.67	$1.75	$1.75	43,823
2024-01-12	$1.75	$1.80	$1.75	$1.78	$1.78	2,449
2024-01-11	$1.82	$1.82	$1.74	$1.79	$1.79	6,690
2024-01-10	$1.79	$1.81	$1.79	$1.81	$1.81	10,436
2024-01-09	$1.81	$1.83	$1.79	$1.81	$1.81	10,589
2024-01-08	$1.82	$1.84	$1.78	$1.81	$1.81	26,883
2024-01-05	$1.89	$1.89	$1.79	$1.80	$1.80	9,766
2024-01-04	$1.86	$1.86	$1.80	$1.85	$1.85	16,513
2024-01-03	$1.85	$1.90	$1.82	$1.83	$1.83	18,019
2024-01-02	$1.91	$1.99	$1.82	$1.86	$1.86	48,265
2023-12-29	$2.00	$2.11	$1.88	$1.91	$1.91	37,213
2023-12-28	$2.04	$2.06	$1.84	$2.02	$2.02	38,306
2023-12-27	$1.82	$1.87	$1.82	$1.86	$1.86	29,398
2023-12-26	$1.83	$1.95	$1.78	$1.85	$1.85	79,932
2023-12-22	$1.62	$1.71	$1.60	$1.63	$1.63	23,562
2023-12-21	$1.62	$1.72	$1.58	$1.67	$1.67	65,097
2023-12-20	$1.64	$1.65	$1.57	$1.64	$1.64	46,778
2023-12-19	$1.60	$1.60	$1.57	$1.59	$1.59	15,454
2023-12-18	$1.64	$1.65	$1.56	$1.58	$1.58	21,112
2023-12-15	$1.60	$1.65	$1.58	$1.62	$1.62	9,799
2023-12-14	$1.51	$1.63	$1.51	$1.57	$1.57	42,430
2023-12-13	$1.55	$1.56	$1.51	$1.56	$1.56	18,145
2023-12-12	$1.59	$1.59	$1.50	$1.50	$1.50	29,126
2023-12-11	$1.56	$1.60	$1.55	$1.57	$1.57	34,244
2023-12-08	$1.55	$1.59	$1.51	$1.56	$1.56	6,487
2023-12-07	$1.55	$1.56	$1.50	$1.51	$1.51	27,233
2023-12-06	$1.55	$1.59	$1.54	$1.54	$1.54	8,993
2023-12-05	$1.64	$1.64	$1.56	$1.57	$1.57	17,942
2023-12-04	$1.57	$1.63	$1.57	$1.61	$1.61	28,693
2023-12-01	$1.55	$1.57	$1.53	$1.57	$1.57	10,684
2023-11-30	$1.52	$1.59	$1.52	$1.52	$1.52	10,451
2023-11-29	$1.55	$1.56	$1.52	$1.52	$1.52	13,008
2023-11-28	$1.56	$1.59	$1.54	$1.54	$1.54	15,199
2023-11-27	$1.60	$1.62	$1.56	$1.56	$1.56	24,877
2023-11-24	$1.59	$1.64	$1.56	$1.60	$1.60	19,040
2023-11-22	$1.61	$1.64	$1.48	$1.48	$1.48	23,920
2023-11-21	$1.63	$1.68	$1.61	$1.61	$1.61	26,488
2023-11-20	$1.61	$1.71	$1.61	$1.66	$1.66	50,022
2023-11-17	$1.50	$1.60	$1.44	$1.58	$1.58	44,521
2023-11-16	$1.84	$1.85	$1.36	$1.37	$1.37	184,189
2023-11-15	$1.85	$1.85	$1.80	$1.81	$1.81	29,470
2023-11-14	$1.82	$1.90	$1.80	$1.85	$1.85	10,848
2023-11-13	$1.85	$1.89	$1.78	$1.85	$1.85	14,891
2023-11-10	$1.92	$1.94	$1.86	$1.88	$1.88	11,921
2023-11-09	$1.90	$1.90	$1.85	$1.87	$1.87	4,443
2023-11-08	$1.84	$1.93	$1.82	$1.92	$1.92	32,584
2023-11-07	$1.92	$1.94	$1.85	$1.93	$1.93	8,566
2023-11-06	$1.95	$1.95	$1.84	$1.92	$1.92	24,613
2023-11-03	$1.90	$1.99	$1.90	$1.92	$1.92	26,915
2023-11-02	$1.96	$2.00	$1.83	$1.99	$1.99	30,969
2023-11-01	$1.91	$1.99	$1.89	$1.98	$1.98	10,025
2023-10-31	$1.93	$1.99	$1.91	$1.99	$1.99	1,610
2023-10-30	$1.92	$1.96	$1.92	$1.96	$1.96	4,964
2023-10-27	$1.96	$1.99	$1.90	$1.93	$1.93	4,945
2023-10-26	$2.00	$2.00	$1.92	$1.99	$1.99	13,744
2023-10-25	$1.90	$1.99	$1.90	$1.99	$1.99	12,978
2023-10-24	$2.08	$2.13	$1.93	$2.00	$2.00	33,187
2023-10-23	$2.06	$2.18	$2.06	$2.14	$2.14	15,555
2023-10-20	$2.14	$2.18	$2.08	$2.13	$2.13	10,559
2023-10-19	$2.21	$2.21	$2.05	$2.18	$2.18	9,923
2023-10-18	$2.24	$2.29	$2.09	$2.13	$2.13	27,157
2023-10-17	$2.31	$2.31	$2.21	$2.26	$2.26	5,737
2023-10-16	$2.37	$2.40	$2.22	$2.26	$2.26	63,592
2023-10-13	$2.60	$2.65	$2.56	$2.56	$2.56	11,532
2023-10-12	$2.52	$2.67	$2.52	$2.65	$2.65	20,008
2023-10-11	$2.59	$2.65	$2.51	$2.62	$2.62	26,770
2023-10-10	$2.68	$2.70	$2.56	$2.70	$2.70	8,628
2023-10-09	$2.63	$2.68	$2.53	$2.67	$2.67	4,760
2023-10-06	$2.62	$2.62	$2.53	$2.62	$2.62	1,008
2023-10-05	$2.53	$2.62	$2.53	$2.62	$2.62	5,830
2023-10-04	$2.54	$2.58	$2.52	$2.53	$2.53	2,374
2023-10-03	$2.60	$2.73	$2.54	$2.54	$2.54	9,881
2023-10-02	$2.72	$2.75	$2.62	$2.69	$2.69	8,416
2023-09-29	$2.69	$2.77	$2.67	$2.72	$2.72	8,034
2023-09-28	$2.61	$2.68	$2.60	$2.68	$2.68	11,592
2023-09-27	$2.62	$2.63	$2.55	$2.63	$2.63	15,786
2023-09-26	$2.61	$2.61	$2.52	$2.56	$2.56	6,927
2023-09-25	$2.57	$2.62	$2.51	$2.60	$2.60	12,428
2023-09-22	$2.58	$2.62	$2.51	$2.51	$2.51	16,972
2023-09-21	$2.61	$2.61	$2.52	$2.58	$2.58	20,162
2023-09-20	$2.64	$2.64	$2.58	$2.58	$2.58	15,437
2023-09-19	$2.70	$2.70	$2.57	$2.62	$2.62	10,742
2023-09-18	$2.59	$2.68	$2.58	$2.65	$2.65	18,476
2023-09-15	$2.68	$2.68	$2.58	$2.65	$2.65	13,401
2023-09-14	$2.66	$2.67	$2.59	$2.64	$2.64	11,136
2023-09-13	$2.66	$2.66	$2.61	$2.64	$2.64	2,897
2023-09-12	$2.66	$2.66	$2.60	$2.60	$2.60	5,672
2023-09-11	$2.70	$2.73	$2.60	$2.60	$2.60	13,860
2023-09-08	$2.80	$2.80	$2.58	$2.63	$2.63	56,481
2023-09-07	$2.81	$2.85	$2.70	$2.80	$2.80	19,189
2023-09-06	$2.92	$2.92	$2.80	$2.86	$2.86	12,780
2023-09-05	$2.77	$2.89	$2.77	$2.89	$2.89	30,743
2023-09-01	$2.66	$2.77	$2.64	$2.72	$2.72	10,717
2023-08-31	$2.60	$2.66	$2.60	$2.65	$2.65	5,771
2023-08-30	$2.62	$2.66	$2.60	$2.65	$2.65	11,889
2023-08-29	$2.57	$2.62	$2.57	$2.62	$2.62	6,636
2023-08-28	$2.65	$2.65	$2.56	$2.60	$2.60	23,718
2023-08-25	$2.65	$2.66	$2.62	$2.64	$2.64	6,282
2023-08-24	$2.65	$2.70	$2.63	$2.66	$2.66	23,025
2023-08-23	$2.70	$2.73	$2.64	$2.69	$2.69	7,617
2023-08-22	$2.69	$2.77	$2.68	$2.70	$2.70	9,523
2023-08-21	$2.64	$2.78	$2.64	$2.69	$2.69	10,646
2023-08-18	$2.64	$2.70	$2.60	$2.69	$2.69	12,327
2023-08-17	$2.60	$2.68	$2.57	$2.61	$2.61	24,297
2023-08-16	$2.55	$2.66	$2.50	$2.62	$2.62	29,016
2023-08-15	$2.68	$2.68	$2.42	$2.57	$2.57	98,048
2023-08-14	$2.96	$2.96	$2.83	$2.92	$2.92	20,263
2023-08-11	$2.95	$2.96	$2.85	$2.85	$2.85	11,208
2023-08-10	$2.93	$2.96	$2.89	$2.96	$2.96	8,888
2023-08-09	$2.92	$2.96	$2.86	$2.93	$2.93	15,416
2023-08-08	$2.95	$2.95	$2.83	$2.92	$2.92	8,081
2023-08-07	$2.91	$2.96	$2.88	$2.96	$2.96	24,050
2023-08-04	$2.88	$2.96	$2.88	$2.92	$2.92	17,784
2023-08-03	$2.82	$2.89	$2.80	$2.88	$2.88	5,999
2023-08-02	$2.89	$2.89	$2.81	$2.89	$2.89	15,329
2023-08-01	$2.90	$2.93	$2.81	$2.89	$2.89	10,587
2023-07-31	$2.80	$2.89	$2.75	$2.86	$2.86	28,633
2023-07-28	$2.82	$2.85	$2.78	$2.82	$2.82	8,918
2023-07-27	$2.84	$2.85	$2.77	$2.82	$2.82	15,038
2023-07-26	$2.88	$2.88	$2.77	$2.82	$2.82	4,436
2023-07-25	$2.74	$2.87	$2.74	$2.80	$2.80	11,637
2023-07-24	$2.94	$2.94	$2.70	$2.76	$2.76	30,841
2023-07-21	$2.64	$2.66	$2.62	$2.64	$2.64	16,429
2023-07-20	$2.66	$2.70	$2.64	$2.70	$2.70	43,285
2023-07-19	$2.65	$2.70	$2.64	$2.70	$2.70	27,584
2023-07-18	$2.65	$2.75	$2.64	$2.70	$2.70	18,820
2023-07-17	$2.74	$2.79	$2.69	$2.70	$2.70	20,596
2023-07-14	$2.76	$2.77	$2.70	$2.74	$2.74	7,425
2023-07-13	$2.67	$2.73	$2.67	$2.73	$2.73	2,739
2023-07-12	$2.74	$2.75	$2.66	$2.70	$2.70	12,718
2023-07-11	$2.70	$2.73	$2.65	$2.73	$2.73	5,147
2023-07-10	$2.65	$2.70	$2.64	$2.69	$2.69	14,996
2023-07-07	$2.62	$2.72	$2.62	$2.69	$2.69	4,930
2023-07-06	$2.68	$2.69	$2.59	$2.64	$2.64	17,637
2023-07-05	$2.74	$2.74	$2.66	$2.66	$2.66	11,600
2023-07-03	$2.70	$2.74	$2.70	$2.73	$2.73	1,026
2023-06-30	$2.74	$2.76	$2.60	$2.67	$2.67	10,950
2023-06-29	$2.69	$2.76	$2.68	$2.76	$2.76	4,992
2023-06-28	$2.65	$2.72	$2.63	$2.64	$2.64	12,840
2023-06-27	$2.64	$2.74	$2.64	$2.66	$2.66	18,109
2023-06-26	$2.75	$2.75	$2.53	$2.60	$2.60	34,373
2023-06-23	$2.74	$2.79	$2.74	$2.77	$2.77	4,831
2023-06-22	$2.80	$2.80	$2.76	$2.79	$2.79	9,054
2023-06-21	$2.71	$2.83	$2.71	$2.75	$2.75	17,178
2023-06-20	$2.60	$2.69	$2.60	$2.66	$2.66	25,438
2023-06-16	$2.70	$2.75	$2.55	$2.60	$2.60	23,941
2023-06-15	$2.76	$2.76	$2.61	$2.68	$2.68	15,365
2023-06-14	$2.78	$2.79	$2.67	$2.70	$2.70	11,148
2023-06-13	$2.85	$2.85	$2.71	$2.76	$2.76	12,613
2023-06-12	$2.86	$2.93	$2.66	$2.85	$2.85	20,458
2023-06-09	$2.89	$2.95	$2.80	$2.86	$2.86	11,451
2023-06-08	$2.97	$3.00	$2.90	$2.90	$2.90	11,148
2023-06-07	$2.90	$2.99	$2.88	$2.99	$2.99	10,767
2023-06-06	$2.93	$2.95	$2.90	$2.93	$2.93	13,908
2023-06-05	$2.90	$2.95	$2.89	$2.95	$2.95	6,644
2023-06-02	$2.89	$2.93	$2.87	$2.92	$2.92	5,043
2023-06-01	$2.81	$2.93	$2.81	$2.88	$2.88	14,918
2023-05-31	$2.85	$2.94	$2.80	$2.92	$2.92	19,290
2023-05-30	$2.88	$2.97	$2.72	$2.93	$2.93	38,760
2023-05-26	$2.87	$2.93	$2.87	$2.93	$2.93	6,428
2023-05-25	$2.94	$2.94	$2.83	$2.93	$2.93	15,276
2023-05-24	$2.92	$2.92	$2.79	$2.90	$2.90	6,320
2023-05-23	$2.87	$2.96	$2.85	$2.94	$2.94	6,002
2023-05-22	$3.01	$3.04	$2.87	$2.90	$2.90	13,129
2023-05-19	$2.91	$3.00	$2.91	$3.00	$3.00	2,683
2023-05-18	$2.85	$2.95	$2.85	$2.94	$2.94	10,788
2023-05-17	$2.89	$2.92	$2.84	$2.92	$2.92	22,219
2023-05-16	$2.77	$2.92	$2.77	$2.87	$2.87	12,359
2023-05-15	$2.86	$2.86	$2.75	$2.85	$2.85	10,179
2023-05-12	$2.84	$2.86	$2.78	$2.86	$2.86	13,354
2023-05-11	$2.77	$2.85	$2.75	$2.82	$2.82	9,086
2023-05-10	$2.79	$2.86	$2.76	$2.85	$2.85	3,518
2023-05-09	$2.86	$2.86	$2.76	$2.83	$2.83	5,359
2023-05-08	$2.85	$2.86	$2.79	$2.83	$2.83	9,439
2023-05-05	$2.88	$2.90	$2.81	$2.86	$2.86	5,562
2023-05-04	$2.83	$2.95	$2.75	$2.86	$2.86	29,993
2023-05-03	$2.81	$2.95	$2.81	$2.92	$2.92	8,561
2023-05-02	$2.90	$2.99	$2.80	$2.88	$2.88	35,497
2023-05-01	$3.07	$3.10	$2.92	$2.92	$2.92	7,166
2023-04-28	$2.93	$3.03	$2.93	$3.03	$3.03	6,508
2023-04-27	$2.92	$3.05	$2.90	$3.01	$3.01	21,945
2023-04-26	$3.03	$3.08	$2.95	$3.00	$2.95	19,467
2023-04-25	$3.12	$3.13	$3.03	$3.09	$3.04	8,288
2023-04-24	$3.07	$3.14	$3.00	$3.10	$3.05	15,130
2023-04-21	$3.14	$3.14	$3.00	$3.07	$3.07	22,792
2023-04-20	$3.10	$3.12	$3.05	$3.12	$3.12	9,449
2023-04-19	$3.09	$3.18	$3.05	$3.10	$3.10	71,079
2023-04-18	$3.13	$3.14	$3.06	$3.12	$3.12	5,722
2023-04-17	$3.16	$3.16	$3.05	$3.13	$3.13	6,106
2023-04-14	$3.11	$3.17	$3.05	$3.17	$3.17	40,175
2023-04-13	$3.25	$3.25	$3.16	$3.24	$3.24	10,018
2023-04-12	$3.21	$3.25	$3.17	$3.24	$3.24	15,071
2023-04-11	$3.23	$3.27	$3.16	$3.26	$3.26	17,927
2023-04-10	$3.22	$3.33	$3.12	$3.27	$3.27	19,841
2023-04-06	$3.25	$3.38	$3.13	$3.17	$3.17	37,001
2023-04-05	$3.22	$3.35	$3.15	$3.32	$3.32	13,761
2023-04-04	$3.40	$3.40	$3.13	$3.18	$3.18	33,358
2023-04-03	$3.15	$3.50	$3.11	$3.21	$3.21	107,864
2023-03-31	$3.01	$3.14	$3.01	$3.12	$3.12	33,319
2023-03-30	$2.96	$3.06	$2.85	$3.04	$3.04	40,734
2023-03-29	$2.92	$2.97	$2.80	$2.96	$2.96	40,531
2023-03-28	$2.92	$2.96	$2.89	$2.95	$2.95	13,982
2023-03-27	$2.96	$2.97	$2.91	$2.96	$2.96	11,712
2023-03-24	$2.96	$2.96	$2.91	$2.95	$2.95	5,657
2023-03-23	$2.98	$3.00	$2.90	$2.97	$2.97	16,745
2023-03-22	$3.00	$3.00	$2.91	$2.98	$2.98	6,242
2023-03-21	$2.99	$3.00	$2.93	$3.00	$3.00	3,983
2023-03-20	$2.93	$3.00	$2.90	$2.99	$2.99	15,788
2023-03-17	$2.93	$3.00	$2.87	$2.98	$2.98	10,642
2023-03-16	$2.95	$2.95	$2.81	$2.93	$2.93	11,478
2023-03-15	$2.85	$2.95	$2.80	$2.95	$2.95	43,079
2023-03-14	$3.00	$3.00	$2.85	$2.95	$2.95	55,943
2023-03-13	$2.85	$3.08	$2.82	$2.99	$2.99	55,484
2023-03-10	$3.07	$3.07	$2.89	$2.93	$2.93	42,720
2023-03-09	$3.03	$3.09	$2.96	$3.07	$3.07	12,309
2023-03-08	$3.12	$3.12	$3.03	$3.07	$3.07	29,689
2023-03-07	$3.08	$3.11	$3.03	$3.08	$3.08	8,580
2023-03-06	$3.12	$3.13	$3.09	$3.11	$3.11	12,247
2023-03-03	$3.08	$3.11	$3.08	$3.10	$3.10	10,564
2023-03-02	$3.14	$3.15	$3.06	$3.09	$3.09	20,418
2023-03-01	$3.08	$3.14	$3.06	$3.07	$3.07	33,485
2023-02-28	$3.04	$3.18	$3.04	$3.13	$3.13	21,402
2023-02-27	$3.03	$3.14	$3.02	$3.13	$3.13	37,851
2023-02-24	$3.15	$3.17	$3.05	$3.10	$3.10	16,819
2023-02-23	$3.12	$3.18	$3.09	$3.18	$3.18	22,499
2023-02-22	$3.08	$3.15	$3.06	$3.14	$3.14	18,801
2023-02-21	$3.15	$3.15	$3.08	$3.13	$3.13	5,196
2023-02-17	$3.12	$3.15	$3.04	$3.15	$3.15	61,578
2023-02-16	$3.10	$3.14	$3.10	$3.12	$3.12	2,850
2023-02-15	$3.00	$3.12	$3.00	$3.12	$3.12	32,346
2023-02-14	$3.20	$3.20	$3.01	$3.13	$3.13	34,028
2023-02-13	$3.14	$3.20	$3.14	$3.20	$3.20	18,420
2023-02-10	$3.14	$3.19	$3.10	$3.19	$3.19	16,319
2023-02-09	$3.19	$3.21	$3.13	$3.15	$3.15	9,789
2023-02-08	$3.22	$3.22	$3.16	$3.21	$3.21	7,719
2023-02-07	$3.22	$3.22	$3.16	$3.22	$3.22	14,805
2023-02-06	$3.17	$3.21	$3.16	$3.21	$3.21	25,049
2023-02-03	$3.15	$3.18	$3.10	$3.18	$3.18	32,502
2023-02-02	$3.18	$3.18	$3.15	$3.15	$3.15	33,231
2023-02-01	$3.19	$3.23	$3.15	$3.18	$3.18	26,737
2023-01-31	$3.10	$3.24	$3.10	$3.19	$3.19	8,954
2023-01-30	$3.26	$3.48	$3.15	$3.17	$3.17	23,348
2023-01-27	$3.22	$3.24	$3.11	$3.19	$3.19	18,298
2023-01-26	$3.18	$3.19	$3.08	$3.18	$3.18	25,360
2023-01-25	$3.01	$3.18	$3.00	$3.18	$3.18	17,369
2023-01-24	$3.19	$3.23	$3.12	$3.13	$3.13	7,704
2023-01-23	$3.20	$3.22	$3.05	$3.19	$3.19	9,764
2023-01-20	$3.10	$3.17	$3.02	$3.17	$3.17	11,345
2023-01-19	$3.17	$3.17	$3.05	$3.13	$3.13	19,236
2023-01-18	$3.16	$3.28	$3.08	$3.17	$3.17	21,863
2023-01-17	$3.26	$3.36	$3.05	$3.20	$3.20	44,624
2023-01-13	$3.27	$3.37	$3.15	$3.33	$3.33	18,758
2023-01-12	$3.22	$3.44	$3.22	$3.35	$3.35	68,977
2023-01-11	$2.95	$3.06	$2.94	$3.04	$3.04	17,573
2023-01-10	$2.81	$2.95	$2.81	$2.93	$2.93	26,898
2023-01-09	$3.03	$3.05	$2.83	$2.86	$2.86	30,328
2023-01-06	$3.19	$3.19	$3.01	$3.01	$3.01	12,183
2023-01-05	$3.23	$3.24	$3.09	$3.17	$3.17	2,915
2023-01-04	$3.10	$3.37	$3.01	$3.20	$3.20	23,889
2023-01-03	$3.11	$3.11	$2.98	$3.04	$3.04	21,008
2022-12-30	$2.99	$3.10	$2.98	$3.10	$3.10	6,138
2022-12-29	$2.99	$3.05	$2.94	$3.00	$3.00	10,565
2022-12-28	$2.97	$3.01	$2.93	$3.01	$3.01	13,267
2022-12-27	$3.00	$3.03	$2.96	$2.99	$2.99	10,049
2022-12-23	$3.10	$3.11	$3.00	$3.05	$3.05	15,555
2022-12-22	$3.03	$3.13	$2.97	$3.06	$3.06	9,208
2022-12-21	$3.05	$3.20	$3.01	$3.14	$3.14	55,590
2022-12-20	$3.07	$3.13	$2.94	$2.96	$2.96	28,699
2022-12-19	$3.26	$3.27	$3.00	$3.02	$3.02	41,682
2022-12-16	$3.22	$3.32	$3.07	$3.28	$3.28	17,904
2022-12-15	$3.54	$3.54	$3.18	$3.28	$3.28	54,812
2022-12-14	$3.60	$3.70	$3.45	$3.55	$3.55	47,555
2022-12-13	$3.49	$3.60	$3.46	$3.56	$3.56	25,296
2022-12-12	$3.45	$3.63	$3.41	$3.41	$3.41	55,640
2022-12-09	$3.18	$3.49	$3.14	$3.45	$3.45	123,147
2022-12-08	$3.24	$3.24	$3.13	$3.22	$3.22	9,511
2022-12-07	$3.06	$3.20	$3.01	$3.20	$3.20	38,820
2022-12-06	$3.14	$3.19	$3.01	$3.07	$3.07	20,021
2022-12-05	$3.25	$3.25	$3.12	$3.23	$3.23	19,175
2022-12-02	$3.22	$3.23	$3.15	$3.23	$3.23	8,722
2022-12-01	$3.19	$3.22	$3.12	$3.22	$3.22	33,877
2022-11-30	$3.11	$3.20	$3.08	$3.18	$3.18	34,475
2022-11-29	$3.07	$3.13	$3.05	$3.07	$3.07	11,018
2022-11-28	$3.11	$3.13	$3.04	$3.09	$3.09	22,519
2022-11-25	$3.07	$3.14	$3.05	$3.12	$3.12	8,770
2022-11-23	$3.14	$3.14	$3.02	$3.11	$3.11	11,755
2022-11-22	$3.10	$3.15	$3.03	$3.10	$3.10	45,175
2022-11-21	$2.97	$3.07	$2.92	$3.00	$3.00	17,298
2022-11-18	$2.95	$2.98	$2.85	$2.97	$2.97	37,849
2022-11-17	$2.98	$3.09	$2.92	$2.98	$2.98	38,380
2022-11-16	$3.14	$3.14	$2.98	$3.02	$3.02	19,756
2022-11-15	$3.06	$3.18	$3.02	$3.12	$3.12	67,345
2022-11-14	$3.10	$3.20	$3.03	$3.19	$3.19	52,283
2022-11-11	$3.08	$3.10	$3.02	$3.10	$3.10	17,667
2022-11-10	$2.99	$3.10	$2.92	$3.10	$3.10	39,250
2022-11-09	$3.05	$3.11	$2.88	$2.98	$2.98	29,930
2022-11-08	$3.10	$3.13	$3.02	$3.09	$3.09	10,326
2022-11-07	$3.04	$3.10	$2.97	$3.05	$3.05	13,850
2022-11-04	$3.10	$3.10	$2.98	$3.04	$3.04	14,896
2022-11-03	$3.05	$3.08	$2.97	$3.01	$3.01	46,389
2022-11-02	$3.16	$3.22	$3.11	$3.22	$3.22	12,816
2022-11-01	$3.26	$3.29	$3.16	$3.23	$3.23	10,195
2022-10-31	$3.20	$3.24	$3.10	$3.21	$3.21	12,177
2022-10-28	$3.16	$3.26	$3.05	$3.16	$3.16	64,023
2022-10-27	$3.05	$3.20	$3.05	$3.17	$3.17	23,107
2022-10-26	$3.17	$3.25	$3.05	$3.06	$3.06	42,359
2022-10-25	$3.08	$3.24	$3.04	$3.24	$3.24	38,089
2022-10-24	$3.04	$3.15	$3.03	$3.10	$3.10	12,992
2022-10-21	$3.25	$3.26	$2.99	$3.04	$3.04	41,137
2022-10-20	$3.00	$3.29	$3.00	$3.16	$3.16	102,310
2022-10-19	$2.94	$3.13	$2.93	$2.99	$2.99	58,780
2022-10-18	$2.93	$3.03	$2.82	$2.85	$2.85	36,531
2022-10-17	$2.96	$2.98	$2.91	$2.93	$2.93	24,309
2022-10-14	$3.13	$3.13	$2.90	$2.94	$2.94	39,866
2022-10-13	$3.00	$3.20	$2.99	$3.13	$3.13	83,037
2022-10-12	$3.00	$3.12	$2.86	$3.09	$3.09	38,320
2022-10-11	$2.88	$3.11	$2.88	$3.03	$3.03	34,213
2022-10-10	$3.09	$3.25	$2.88	$2.88	$2.88	37,711
2022-10-07	$2.76	$3.18	$2.75	$3.17	$3.17	95,245
2022-10-06	$3.10	$3.22	$2.70	$2.83	$2.83	209,847
2022-10-05	$2.75	$3.35	$2.75	$3.22	$3.22	223,339
2022-10-04	$2.59	$2.91	$2.44	$2.75	$2.75	284,675
2022-10-03	$1.95	$2.43	$1.92	$2.38	$2.38	865,815
2022-09-30	$1.65	$1.73	$1.62	$1.65	$1.65	113,860
2022-09-29	$1.68	$1.73	$1.61	$1.70	$1.70	34,582
2022-09-28	$1.59	$1.71	$1.59	$1.67	$1.67	46,725
2022-09-27	$1.56	$1.65	$1.51	$1.56	$1.56	67,795
2022-09-26	$1.70	$1.71	$1.61	$1.61	$1.61	30,650
2022-09-23	$1.75	$1.76	$1.69	$1.70	$1.70	38,549
2022-09-22	$1.75	$1.81	$1.72	$1.75	$1.75	12,015
2022-09-21	$1.85	$1.89	$1.75	$1.79	$1.79	17,533
2022-09-20	$1.87	$1.88	$1.76	$1.87	$1.87	10,107
2022-09-19	$1.91	$1.91	$1.85	$1.89	$1.89	9,854
2022-09-16	$1.89	$1.91	$1.81	$1.91	$1.91	9,516
2022-09-15	$1.90	$1.94	$1.82	$1.91	$1.91	16,101
2022-09-14	$1.90	$1.94	$1.85	$1.90	$1.90	24,371
2022-09-13	$1.82	$1.90	$1.82	$1.90	$1.90	19,766
2022-09-12	$1.82	$1.89	$1.82	$1.87	$1.87	21,255
2022-09-09	$1.94	$1.95	$1.71	$1.87	$1.87	193,892
2022-09-08	$2.01	$2.04	$1.85	$1.91	$1.91	50,589
2022-09-07	$2.00	$2.04	$2.00	$2.04	$2.04	12,818
2022-09-06	$2.06	$2.09	$2.00	$2.01	$2.01	24,798
2022-09-02	$2.10	$2.14	$2.04	$2.10	$2.10	6,960
2022-09-01	$2.12	$2.22	$2.04	$2.06	$2.06	37,488
2022-08-31	$2.24	$2.24	$2.15	$2.18	$2.18	6,249
2022-08-30	$2.22	$2.28	$2.15	$2.23	$2.23	14,053
2022-08-29	$2.32	$2.35	$2.20	$2.29	$2.29	25,490
2022-08-26	$2.45	$2.45	$2.30	$2.30	$2.30	25,498
2022-08-25	$2.48	$2.48	$2.41	$2.41	$2.41	14,613
2022-08-24	$2.51	$2.51	$2.45	$2.49	$2.49	12,230
2022-08-23	$2.51	$2.51	$2.38	$2.50	$2.50	30,685
2022-08-22	$2.43	$2.50	$2.34	$2.47	$2.47	39,667
2022-08-19	$2.52	$2.61	$2.37	$2.39	$2.39	72,155
2022-08-18	$2.62	$2.71	$2.51	$2.62	$2.62	22,857
2022-08-17	$2.60	$2.75	$2.53	$2.66	$2.66	37,288
2022-08-16	$2.62	$2.73	$2.51	$2.68	$2.68	82,864
2022-08-15	$2.45	$2.49	$2.32	$2.47	$2.47	86,696
2022-08-12	$2.33	$2.44	$2.30	$2.44	$2.44	25,161
2022-08-11	$2.41	$2.44	$2.30	$2.31	$2.31	18,943
2022-08-10	$2.38	$2.47	$2.32	$2.39	$2.39	28,751
2022-08-09	$2.34	$2.52	$2.27	$2.30	$2.30	35,376
2022-08-08	$2.46	$2.51	$2.44	$2.51	$2.51	24,305
2022-08-05	$2.35	$2.47	$2.34	$2.47	$2.47	14,657
2022-08-04	$2.31	$2.39	$2.31	$2.34	$2.34	84,462
2022-08-03	$2.27	$2.38	$2.23	$2.38	$2.38	111,107
2022-08-02	$2.25	$2.29	$2.22	$2.28	$2.28	45,338
2022-08-01	$2.29	$2.31	$2.20	$2.30	$2.30	45,642
2022-07-29	$2.29	$2.37	$2.26	$2.34	$2.34	32,781
2022-07-28	$2.38	$2.38	$2.23	$2.38	$2.38	44,454
2022-07-27	$2.39	$2.39	$2.31	$2.34	$2.34	10,844
2022-07-26	$2.44	$2.49	$2.21	$2.38	$2.38	86,955
2022-07-25	$2.47	$2.48	$2.42	$2.48	$2.48	6,821
2022-07-22	$2.51	$2.51	$2.42	$2.46	$2.46	13,470
2022-07-21	$2.54	$2.54	$2.41	$2.48	$2.48	11,151
2022-07-20	$2.44	$2.50	$2.44	$2.50	$2.50	12,229
2022-07-19	$2.47	$2.66	$2.41	$2.44	$2.44	99,831
2022-07-18	$2.26	$2.40	$2.26	$2.38	$2.38	6,850
2022-07-15	$2.38	$2.40	$2.34	$2.40	$2.40	2,888
2022-07-14	$2.44	$2.44	$2.30	$2.35	$2.35	8,807
2022-07-13	$2.28	$2.41	$2.28	$2.41	$2.41	4,332
2022-07-12	$2.26	$2.36	$2.26	$2.34	$2.34	17,069
2022-07-11	$2.46	$2.46	$2.25	$2.35	$2.35	7,622
2022-07-08	$2.31	$2.32	$2.25	$2.32	$2.32	8,412
2022-07-07	$2.32	$2.33	$2.26	$2.30	$2.30	9,823
2022-07-06	$2.39	$2.39	$2.27	$2.31	$2.31	4,270
2022-07-05	$2.45	$2.45	$2.25	$2.29	$2.29	11,387
2022-07-01	$2.46	$2.46	$2.27	$2.39	$2.39	22,064
2022-06-30	$2.40	$2.45	$2.40	$2.45	$2.45	22,696
2022-06-29	$2.43	$2.46	$2.40	$2.46	$2.46	10,172
2022-06-28	$2.40	$2.43	$2.40	$2.43	$2.43	3,557
2022-06-27	$2.42	$2.45	$2.40	$2.41	$2.41	14,571
2022-06-24	$2.41	$2.50	$2.40	$2.41	$2.41	18,583
2022-06-23	$2.31	$2.50	$2.31	$2.40	$2.40	15,258
2022-06-22	$2.40	$2.41	$2.40	$2.41	$2.41	15,067
2022-06-21	$2.30	$2.45	$2.30	$2.41	$2.41	108,189
2022-06-17	$2.53	$2.63	$2.45	$2.45	$2.45	63,085
2022-06-16	$2.66	$2.71	$2.53	$2.54	$2.54	35,883
2022-06-15	$2.70	$2.76	$2.54	$2.65	$2.65	37,637
2022-06-14	$2.66	$2.66	$2.45	$2.57	$2.57	47,049
2022-06-13	$2.84	$2.84	$2.50	$2.53	$2.53	62,054
2022-06-10	$2.75	$2.78	$2.63	$2.70	$2.70	39,846
2022-06-09	$2.72	$2.83	$2.67	$2.74	$2.74	16,732
2022-06-08	$2.73	$2.80	$2.64	$2.80	$2.80	26,231
2022-06-07	$2.59	$2.83	$2.59	$2.75	$2.75	68,501
2022-06-06	$2.70	$2.70	$2.55	$2.64	$2.64	78,377
2022-06-03	$2.48	$2.55	$2.25	$2.54	$2.54	91,837
2022-06-02	$2.41	$2.41	$2.21	$2.41	$2.41	50,483
2022-06-01	$2.42	$2.45	$2.32	$2.38	$2.38	27,947
2022-05-31	$2.43	$2.45	$2.30	$2.41	$2.41	59,166
2022-05-27	$2.26	$2.42	$2.26	$2.39	$2.39	20,039
2022-05-26	$2.33	$2.48	$2.26	$2.33	$2.33	95,384
2022-05-25	$2.27	$2.34	$2.06	$2.33	$2.33	53,746
2022-05-24	$2.23	$2.39	$2.07	$2.34	$2.34	43,257
2022-05-23	$2.42	$2.48	$2.24	$2.39	$2.39	51,456
2022-05-20	$2.68	$2.70	$2.14	$2.41	$2.41	86,453
2022-05-19	$2.70	$2.70	$2.33	$2.68	$2.68	77,696
2022-05-18	$2.52	$2.64	$2.27	$2.62	$2.62	116,173
2022-05-17	$2.65	$2.78	$2.46	$2.46	$2.46	47,656
2022-05-16	$2.25	$2.39	$2.20	$2.37	$2.37	27,525
2022-05-13	$2.29	$2.47	$2.28	$2.31	$2.31	17,187
2022-05-12	$2.55	$2.60	$2.19	$2.23	$2.23	29,409
2022-05-11	$2.86	$2.86	$2.50	$2.51	$2.51	12,880
2022-05-10	$2.75	$2.90	$2.41	$2.55	$2.55	28,236
2022-05-09	$3.08	$3.08	$2.65	$2.73	$2.73	15,327
2022-05-06	$2.99	$3.08	$2.95	$3.00	$3.00	15,782
2022-05-05	$3.03	$3.10	$2.99	$3.04	$3.04	19,737
2022-05-04	$2.90	$3.11	$2.89	$3.06	$3.06	28,335
2022-05-03	$2.90	$2.92	$2.83	$2.92	$2.92	27,302
2022-05-02	$2.78	$2.96	$2.76	$2.83	$2.83	25,907
2022-04-29	$2.95	$2.98	$2.81	$2.81	$2.81	5,964
2022-04-28	$2.81	$2.89	$2.76	$2.84	$2.84	25,804
2022-04-27	$2.95	$2.95	$2.76	$2.84	$2.84	35,218
2022-04-26	$3.01	$3.03	$2.80	$2.92	$2.92	20,251
2022-04-25	$3.24	$3.24	$2.97	$3.01	$3.01	41,821
2022-04-22	$3.22	$3.38	$3.20	$3.20	$3.20	19,383
2022-04-21	$3.45	$3.50	$3.31	$3.33	$3.33	31,930
2022-04-20	$3.31	$3.46	$3.15	$3.23	$3.23	48,810
2022-04-19	$3.52	$3.60	$3.31	$3.31	$3.31	66,925
2022-04-18	$3.60	$3.70	$3.51	$3.55	$3.55	68,511
2022-04-14	$3.47	$3.50	$3.41	$3.46	$3.46	66,592
2022-04-13	$3.46	$3.46	$3.33	$3.37	$3.37	95,099
2022-04-12	$3.49	$3.49	$3.37	$3.40	$3.40	53,340
2022-04-11	$3.44	$3.52	$3.39	$3.40	$3.40	29,171
2022-04-08	$3.46	$3.60	$3.35	$3.52	$3.52	29,851
2022-04-07	$3.82	$3.87	$3.30	$3.33	$3.33	204,742
2022-04-06	$3.85	$3.93	$3.83	$3.89	$3.89	17,201
2022-04-05	$3.90	$4.05	$3.81	$3.89	$3.89	190,649
2022-04-04	$3.90	$3.96	$3.77	$3.92	$3.92	72,442
2022-04-01	$4.01	$4.10	$3.90	$3.96	$3.96	59,022
2022-03-31	$4.13	$4.19	$3.93	$4.07	$4.07	39,646
2022-03-30	$4.30	$4.35	$4.05	$4.07	$4.07	94,024
2022-03-29	$4.48	$4.48	$4.36	$4.44	$4.44	30,107
2022-03-28	$4.50	$4.50	$4.30	$4.41	$4.41	80,839
2022-03-25	$4.40	$4.43	$4.25	$4.35	$4.35	78,028
2022-03-24	$4.16	$4.40	$4.16	$4.40	$4.40	87,364
2022-03-23	$4.10	$4.25	$4.00	$4.19	$4.19	107,861
2022-03-22	$4.00	$4.15	$4.00	$4.01	$4.01	97,779
2022-03-21	$3.87	$4.14	$3.87	$4.05	$4.05	97,191
2022-03-18	$3.67	$3.90	$3.67	$3.88	$3.88	10,282
2022-03-17	$3.84	$3.88	$3.76	$3.76	$3.76	8,738
2022-03-16	$3.75	$3.86	$3.75	$3.82	$3.82	13,233
2022-03-15	$3.98	$4.00	$3.69	$3.75	$3.75	35,491
2022-03-14	$3.91	$4.15	$3.74	$3.90	$3.90	76,046
2022-03-11	$4.00	$4.00	$3.79	$3.99	$3.99	37,111
2022-03-10	$3.71	$4.00	$3.71	$4.00	$4.00	211,389
2022-03-09	$3.50	$3.70	$3.50	$3.70	$3.70	9,066
2022-03-08	$3.42	$3.71	$3.42	$3.48	$3.48	63,524
2022-03-07	$3.46	$3.54	$3.40	$3.46	$3.46	13,306
2022-03-04	$3.48	$3.57	$3.30	$3.57	$3.57	30,080
2022-03-03	$3.51	$3.54	$3.45	$3.54	$3.54	1,229
2022-03-02	$3.48	$3.51	$3.41	$3.47	$3.47	8,216
2022-03-01	$3.38	$3.53	$3.36	$3.49	$3.49	12,173
2022-02-28	$3.34	$3.45	$3.30	$3.45	$3.45	12,563
2022-02-25	$3.22	$3.49	$3.22	$3.30	$3.30	26,814
2022-02-24	$3.44	$3.51	$3.20	$3.23	$3.23	20,861
2022-02-23	$3.45	$3.59	$3.44	$3.51	$3.51	5,616
2022-02-22	$3.70	$3.71	$3.44	$3.56	$3.56	18,759
2022-02-18	$3.70	$3.71	$3.54	$3.69	$3.69	17,016
2022-02-17	$3.48	$3.68	$3.46	$3.68	$3.68	27,364
2022-02-16	$3.44	$3.58	$3.44	$3.51	$3.51	12,763
2022-02-15	$3.40	$3.49	$3.35	$3.49	$3.49	5,154
2022-02-14	$3.31	$3.40	$3.31	$3.40	$3.40	4,551
2022-02-11	$3.42	$3.42	$3.25	$3.42	$3.42	18,492
2022-02-10	$3.33	$3.43	$3.19	$3.43	$3.43	11,993
2022-02-09	$3.33	$3.36	$3.26	$3.34	$3.34	5,670
2022-02-08	$3.39	$3.39	$3.32	$3.36	$3.36	10,834
2022-02-07	$3.31	$3.32	$3.20	$3.29	$3.29	5,328
2022-02-04	$3.32	$3.32	$3.25	$3.32	$3.32	4,104
2022-02-03	$3.27	$3.37	$3.27	$3.37	$3.37	6,110
2022-02-02	$3.40	$3.40	$3.27	$3.27	$3.27	4,675
2022-02-01	$3.39	$3.42	$3.32	$3.42	$3.42	4,132
2022-01-31	$3.33	$3.45	$3.23	$3.42	$3.42	18,795
2022-01-28	$3.23	$3.34	$3.23	$3.33	$3.33	16,737
2022-01-27	$3.16	$3.28	$3.16	$3.28	$3.28	20,691
2022-01-26	$3.23	$3.29	$3.15	$3.27	$3.27	43,051
2022-01-25	$3.02	$3.19	$2.95	$3.14	$3.14	26,279
2022-01-24	$3.14	$3.25	$2.95	$3.01	$3.01	101,192
2022-01-21	$3.30	$3.30	$3.16	$3.27	$3.27	31,403
2022-01-20	$3.46	$3.46	$3.25	$3.30	$3.30	58,563
2022-01-19	$3.65	$3.66	$3.41	$3.41	$3.41	26,974
2022-01-18	$3.71	$3.80	$3.61	$3.62	$3.62	13,583
2022-01-14	$3.72	$3.81	$3.61	$3.79	$3.79	38,478
2022-01-13	$3.74	$3.74	$3.60	$3.74	$3.74	22,849
2022-01-12	$3.62	$3.69	$3.54	$3.69	$3.69	23,337
2022-01-11	$3.62	$3.66	$3.53	$3.62	$3.62	9,337
2022-01-10	$3.69	$3.69	$3.52	$3.61	$3.61	12,768
2022-01-07	$3.75	$3.84	$3.52	$3.69	$3.69	31,360
2022-01-06	$3.78	$3.82	$3.70	$3.77	$3.77	12,920
2022-01-05	$3.89	$3.90	$3.71	$3.83	$3.83	14,575
2022-01-04	$3.89	$3.89	$3.74	$3.84	$3.84	26,657
2022-01-03	$3.93	$3.93	$3.82	$3.86	$3.86	24,780
2021-12-31	$3.92	$4.00	$3.84	$3.89	$3.89	10,444
2021-12-30	$4.00	$4.01	$3.85	$3.95	$3.95	26,718
2021-12-29	$3.83	$4.00	$3.76	$4.00	$4.00	49,377
2021-12-28	$3.76	$3.85	$3.74	$3.84	$3.84	41,327
2021-12-27	$3.55	$3.76	$3.55	$3.76	$3.76	18,378
2021-12-23	$3.56	$3.66	$3.56	$3.62	$3.62	8,387
2021-12-22	$3.65	$3.70	$3.55	$3.57	$3.57	12,722
2021-12-21	$3.77	$3.78	$3.40	$3.69	$3.69	84,111
2021-12-20	$3.43	$3.78	$3.43	$3.67	$3.67	93,508
2021-12-17	$3.59	$3.60	$3.47	$3.55	$3.55	8,794
2021-12-16	$3.45	$3.62	$3.45	$3.50	$3.50	28,803
2021-12-15	$3.61	$3.62	$3.46	$3.47	$3.47	8,852
2021-12-14	$3.61	$3.62	$3.57	$3.61	$3.61	13,443
2021-12-13	$3.50	$3.65	$3.50	$3.61	$3.61	12,534
2021-12-10	$3.55	$3.57	$3.44	$3.49	$3.49	33,593
2021-12-09	$3.60	$3.67	$3.60	$3.60	$3.60	29,475
2021-12-08	$3.50	$3.68	$3.46	$3.66	$3.66	38,280
2021-12-07	$3.42	$3.52	$3.20	$3.49	$3.49	33,751
2021-12-06	$3.48	$3.59	$3.34	$3.49	$3.49	60,366
2021-12-03	$3.70	$3.70	$3.46	$3.49	$3.49	28,093
2021-12-02	$3.77	$3.77	$3.60	$3.66	$3.66	36,707
2021-12-01	$3.64	$3.64	$3.52	$3.56	$3.56	31,310
2021-11-30	$3.69	$3.69	$3.54	$3.56	$3.56	10,827
2021-11-29	$3.60	$3.70	$3.55	$3.64	$3.64	31,362
2021-11-26	$3.65	$3.65	$3.54	$3.58	$3.58	6,410
2021-11-24	$3.66	$3.66	$3.55	$3.65	$3.65	16,907
2021-11-23	$3.68	$3.71	$3.64	$3.65	$3.65	5,280
2021-11-22	$3.70	$3.78	$3.63	$3.63	$3.63	20,027
2021-11-19	$3.72	$3.78	$3.63	$3.75	$3.75	47,910
2021-11-18	$3.71	$3.82	$3.66	$3.82	$3.82	20,255
2021-11-17	$3.71	$3.85	$3.71	$3.80	$3.80	42,077
2021-11-16	$3.80	$3.85	$3.72	$3.78	$3.78	37,151
2021-11-15	$3.61	$3.82	$3.61	$3.82	$3.82	63,126
2021-11-12	$3.69	$3.76	$3.64	$3.76	$3.76	12,475
2021-11-11	$3.75	$3.76	$3.55	$3.72	$3.72	27,330
2021-11-10	$3.73	$3.76	$3.58	$3.75	$3.75	20,330
2021-11-09	$3.80	$3.80	$3.69	$3.70	$3.70	23,730
2021-11-08	$3.55	$3.85	$3.55	$3.81	$3.81	167,214
2021-11-05	$3.60	$3.65	$3.56	$3.57	$3.57	10,338
2021-11-04	$3.56	$3.65	$3.56	$3.65	$3.65	8,453
2021-11-03	$3.58	$3.65	$3.58	$3.61	$3.61	3,740
2021-11-02	$3.60	$3.66	$3.58	$3.65	$3.65	9,803
2021-11-01	$3.66	$3.66	$3.58	$3.64	$3.64	13,291
2021-10-29	$3.67	$3.67	$3.59	$3.66	$3.66	13,051
2021-10-28	$3.67	$3.67	$3.61	$3.66	$3.66	12,650
2021-10-27	$3.67	$3.67	$3.60	$3.67	$3.67	16,872
2021-10-26	$3.67	$3.67	$3.61	$3.67	$3.67	24,101
2021-10-25	$3.77	$3.77	$3.64	$3.64	$3.64	12,640
2021-10-22	$3.78	$3.80	$3.64	$3.72	$3.72	14,507
2021-10-21	$3.79	$3.80	$3.66	$3.78	$3.78	14,845
2021-10-20	$3.80	$3.83	$3.73	$3.78	$3.78	7,023
2021-10-19	$3.88	$3.89	$3.69	$3.80	$3.80	11,117
2021-10-18	$3.79	$3.89	$3.66	$3.88	$3.88	47,083
2021-10-15	$3.75	$3.89	$3.63	$3.71	$3.71	112,799
2021-10-14	$3.65	$3.79	$3.62	$3.73	$3.73	36,155
2021-10-13	$3.46	$3.56	$3.39	$3.54	$3.54	8,493
2021-10-12	$3.41	$3.54	$3.34	$3.45	$3.45	11,285
2021-10-11	$3.30	$3.39	$3.27	$3.37	$3.37	9,897
2021-10-08	$3.29	$3.34	$3.20	$3.34	$3.34	14,481
2021-10-07	$3.54	$3.54	$3.28	$3.29	$3.29	28,744
2021-10-06	$3.33	$3.45	$3.33	$3.43	$3.43	9,587
2021-10-05	$3.30	$3.44	$3.30	$3.40	$3.40	32,807
2021-10-04	$3.35	$3.43	$3.22	$3.30	$3.30	26,849
2021-10-01	$3.62	$3.62	$3.40	$3.40	$3.40	18,539
2021-09-30	$3.61	$3.63	$3.47	$3.60	$3.60	5,096
2021-09-29	$3.49	$3.63	$3.38	$3.60	$3.60	14,577
2021-09-28	$3.50	$3.63	$3.42	$3.62	$3.62	8,921
2021-09-27	$3.55	$3.60	$3.47	$3.55	$3.55	10,549
2021-09-24	$3.55	$3.65	$3.47	$3.47	$3.47	37,001
2021-09-23	$3.55	$3.60	$3.41	$3.58	$3.58	12,267
2021-09-22	$3.47	$3.55	$3.35	$3.55	$3.55	5,422
2021-09-21	$3.31	$3.55	$3.22	$3.45	$3.45	33,529
2021-09-20	$3.37	$3.45	$3.31	$3.31	$3.31	7,061
2021-09-17	$3.50	$3.59	$3.50	$3.56	$3.56	11,628
2021-09-16	$3.45	$3.58	$3.44	$3.53	$3.53	13,365
2021-09-15	$3.50	$3.56	$3.41	$3.55	$3.55	15,327
2021-09-14	$3.58	$3.59	$3.44	$3.54	$3.54	21,297
2021-09-13	$3.48	$3.57	$3.41	$3.57	$3.57	7,589
2021-09-10	$3.51	$3.60	$3.44	$3.44	$3.44	8,965
2021-09-09	$3.59	$3.60	$3.48	$3.59	$3.59	8,090
2021-09-08	$3.64	$3.64	$3.50	$3.59	$3.59	4,909
2021-09-07	$3.63	$3.65	$3.55	$3.62	$3.62	9,775
2021-09-03	$3.65	$3.65	$3.56	$3.65	$3.65	9,064
2021-09-02	$3.58	$3.65	$3.56	$3.62	$3.62	18,319
2021-09-01	$3.59	$3.60	$3.56	$3.60	$3.60	4,117
2021-08-31	$3.59	$3.59	$3.54	$3.59	$3.59	4,186
2021-08-30	$3.52	$3.59	$3.47	$3.59	$3.59	15,199
2021-08-27	$3.42	$3.52	$3.42	$3.52	$3.52	18,150
2021-08-26	$3.47	$3.52	$3.39	$3.50	$3.50	6,938
2021-08-25	$3.49	$3.52	$3.36	$3.50	$3.50	18,406
2021-08-24	$3.49	$3.49	$3.45	$3.45	$3.45	7,090
2021-08-23	$3.33	$3.48	$3.33	$3.44	$3.44	28,244
2021-08-20	$3.40	$3.44	$3.26	$3.35	$3.35	44,774
2021-08-19	$3.53	$3.54	$3.40	$3.40	$3.40	17,019
2021-08-18	$3.62	$3.62	$3.48	$3.53	$3.53	20,642
2021-08-17	$3.65	$3.69	$3.50	$3.61	$3.61	49,170
2021-08-16	$3.61	$3.72	$3.55	$3.65	$3.65	17,289
2021-08-13	$3.81	$3.81	$3.51	$3.69	$3.69	28,573
2021-08-12	$3.89	$3.89	$3.68	$3.76	$3.76	21,979
2021-08-11	$3.74	$3.87	$3.56	$3.69	$3.69	31,227
2021-08-10	$3.76	$3.86	$3.74	$3.75	$3.75	33,400
2021-08-09	$3.66	$3.84	$3.66	$3.77	$3.77	12,875
2021-08-06	$3.80	$3.87	$3.65	$3.76	$3.76	29,887
2021-08-05	$3.61	$3.77	$3.61	$3.70	$3.70	23,763
2021-08-04	$3.70	$3.82	$3.51	$3.68	$3.68	66,579
2021-08-03	$3.92	$4.06	$3.75	$3.75	$3.75	45,510
2021-08-02	$4.09	$4.12	$3.87	$3.98	$3.98	50,610
2021-07-30	$4.17	$4.21	$4.08	$4.12	$4.12	24,369
2021-07-29	$4.09	$4.18	$4.09	$4.13	$4.13	15,807
2021-07-28	$4.06	$4.11	$4.05	$4.09	$4.09	25,759
2021-07-27	$4.12	$4.16	$4.05	$4.10	$4.10	47,274
2021-07-26	$4.11	$4.21	$4.11	$4.17	$4.17	24,036
2021-07-23	$4.22	$4.24	$4.12	$4.15	$4.15	41,142
2021-07-22	$4.22	$4.26	$4.05	$4.19	$4.19	71,057
2021-07-21	$4.00	$4.29	$3.92	$4.22	$4.22	93,039
2021-07-20	$4.02	$4.10	$3.95	$3.97	$3.97	78,224
2021-07-19	$4.14	$4.15	$4.00	$4.07	$4.07	53,778
2021-07-16	$4.14	$4.27	$4.07	$4.16	$4.16	70,861
2021-07-15	$4.12	$4.23	$4.05	$4.20	$4.20	25,951
2021-07-14	$4.27	$4.34	$4.01	$4.12	$4.12	49,028
2021-07-13	$4.36	$4.47	$4.15	$4.27	$4.27	87,723
2021-07-12	$4.08	$4.45	$4.08	$4.33	$4.33	270,155
2021-07-09	$3.88	$4.22	$3.80	$4.07	$4.07	118,351
2021-07-08	$3.88	$3.92	$3.83	$3.85	$3.85	41,099
2021-07-07	$3.87	$3.95	$3.82	$3.89	$3.89	39,862
2021-07-06	$3.66	$3.95	$3.66	$3.86	$3.86	93,874
2021-07-02	$3.88	$3.97	$3.80	$3.80	$3.80	28,203
2021-07-01	$3.86	$3.90	$3.78	$3.89	$3.89	29,220
2021-06-30	$3.93	$3.93	$3.83	$3.91	$3.91	16,437
2021-06-29	$4.00	$4.04	$3.85	$3.89	$3.89	40,077
2021-06-28	$3.91	$4.08	$3.81	$4.04	$4.04	221,310
2021-06-25	$3.90	$3.90	$3.68	$3.81	$3.81	87,922
2021-06-24	$4.00	$4.04	$3.70	$3.88	$3.88	75,920
2021-06-23	$4.07	$4.08	$3.83	$4.00	$4.00	46,357
2021-06-22	$4.15	$4.30	$3.93	$4.08	$4.08	214,454
2021-06-21	$3.61	$4.30	$3.57	$4.08	$4.08	740,041
2021-06-18	$3.61	$3.61	$3.55	$3.60	$3.60	20,507
2021-06-17	$3.55	$3.62	$3.55	$3.61	$3.61	37,548
2021-06-16	$3.50	$3.56	$3.49	$3.56	$3.56	44,485
2021-06-15	$3.61	$3.61	$3.41	$3.50	$3.50	24,254
2021-06-14	$3.64	$3.65	$3.49	$3.55	$3.55	14,484
2021-06-11	$3.56	$3.59	$3.49	$3.59	$3.59	29,812
2021-06-10	$3.72	$3.72	$3.40	$3.54	$3.54	45,274
2021-06-09	$3.40	$3.68	$3.34	$3.51	$3.51	209,181
2021-06-08	$3.34	$3.42	$3.34	$3.41	$3.41	15,198
2021-06-07	$3.38	$3.38	$3.30	$3.34	$3.34	4,341
2021-06-04	$3.35	$3.38	$3.30	$3.37	$3.37	9,723
2021-06-03	$3.30	$3.35	$3.20	$3.29	$3.29	9,470
2021-06-02	$3.38	$3.43	$3.20	$3.31	$3.31	52,420
2021-06-01	$3.30	$3.49	$3.25	$3.34	$3.34	163,542
2021-05-28	$3.34	$3.34	$3.20	$3.24	$3.24	14,431
2021-05-27	$3.22	$3.28	$3.20	$3.28	$3.28	9,676
2021-05-26	$3.34	$3.34	$3.00	$3.21	$3.21	43,803
2021-05-25	$3.29	$3.39	$3.21	$3.33	$3.33	16,371
2021-05-24	$3.35	$3.35	$3.20	$3.29	$3.29	21,423
2021-05-21	$3.30	$3.35	$3.26	$3.33	$3.33	25,600
2021-05-20	$3.14	$3.27	$3.12	$3.27	$3.27	37,388
2021-05-19	$3.10	$3.15	$3.06	$3.15	$3.15	20,510
2021-05-18	$3.17	$3.18	$3.08	$3.08	$3.08	17,681
2021-05-17	$3.04	$3.15	$3.01	$3.14	$3.14	61,593
2021-05-14	$2.95	$3.02	$2.93	$2.98	$2.98	35,261
2021-05-13	$3.03	$3.13	$2.95	$2.97	$2.97	45,515
2021-05-12	$3.02	$3.12	$3.01	$3.05	$3.05	38,520
2021-05-11	$2.92	$3.11	$2.91	$3.11	$3.11	60,460
2021-05-10	$3.21	$3.34	$3.08	$3.09	$3.09	210,029
2021-05-07	$3.20	$3.33	$3.18	$3.25	$3.25	29,614
2021-05-06	$3.26	$3.34	$3.15	$3.19	$3.19	21,629
2021-05-05	$3.37	$3.37	$3.26	$3.26	$3.26	20,700
2021-05-04	$3.42	$3.42	$3.28	$3.37	$3.37	35,807
2021-05-03	$3.43	$3.48	$3.34	$3.41	$3.41	87,884
2021-04-30	$3.20	$3.39	$3.20	$3.35	$3.35	75,310
2021-04-29	$3.15	$3.26	$3.15	$3.26	$3.26	83,483
2021-04-28	$3.09	$3.18	$3.09	$3.17	$3.17	23,389
2021-04-27	$3.07	$3.20	$3.04	$3.15	$3.15	76,631
2021-04-26	$2.94	$3.20	$2.94	$3.15	$3.15	180,140
2021-04-23	$3.09	$3.15	$3.00	$3.04	$3.04	70,681
2021-04-22	$3.03	$3.20	$3.02	$3.10	$3.10	83,299
2021-04-21	$3.10	$3.16	$3.00	$3.11	$3.11	79,563
2021-04-20	$3.24	$3.28	$3.18	$3.26	$3.26	20,073
2021-04-19	$3.33	$3.33	$3.20	$3.26	$3.26	16,911
2021-04-16	$3.35	$3.47	$3.26	$3.33	$3.33	26,663
2021-04-15	$3.49	$3.50	$3.35	$3.37	$3.37	40,258
2021-04-14	$3.46	$3.51	$3.38	$3.43	$3.43	18,042
2021-04-13	$3.39	$3.45	$3.31	$3.43	$3.43	28,252
2021-04-12	$3.53	$3.55	$3.28	$3.39	$3.39	62,862
2021-04-09	$3.53	$3.60	$3.50	$3.55	$3.55	33,072
2021-04-08	$3.61	$3.71	$3.50	$3.55	$3.55	86,499
2021-04-07	$3.71	$3.83	$3.51	$3.63	$3.63	86,648
2021-04-06	$3.69	$3.81	$3.63	$3.75	$3.75	35,928
2021-04-05	$4.09	$4.09	$3.55	$3.75	$3.75	187,734
2021-04-01	$4.04	$4.10	$3.84	$3.99	$3.99	109,573
2021-03-31	$4.13	$4.13	$3.81	$4.04	$4.04	76,178
2021-03-30	$3.90	$3.93	$3.76	$3.92	$3.92	30,619
2021-03-29	$4.13	$4.13	$3.79	$3.86	$3.86	84,750
2021-03-26	$4.02	$4.17	$4.01	$4.03	$4.03	15,972
2021-03-25	$3.89	$4.15	$3.80	$4.11	$4.11	61,040
2021-03-24	$4.13	$4.17	$3.86	$3.94	$3.94	85,537
2021-03-23	$4.46	$4.63	$4.06	$4.11	$4.11	142,202
2021-03-22	$4.40	$4.55	$4.28	$4.45	$4.45	164,098
2021-03-19	$4.16	$4.43	$4.16	$4.43	$4.43	80,729
2021-03-18	$4.33	$4.34	$4.13	$4.24	$4.24	81,000
2021-03-17	$4.07	$4.40	$4.03	$4.23	$4.23	211,401
2021-03-16	$4.41	$4.46	$4.00	$4.09	$4.09	95,269
2021-03-15	$3.98	$4.34	$3.94	$4.34	$4.34	185,132
2021-03-12	$3.91	$3.99	$3.84	$3.99	$3.99	27,906
2021-03-11	$3.87	$3.96	$3.75	$3.90	$3.90	52,707
2021-03-10	$3.77	$3.87	$3.66	$3.87	$3.87	86,110
2021-03-09	$3.78	$3.83	$3.67	$3.76	$3.76	67,594
2021-03-08	$3.78	$3.87	$3.70	$3.76	$3.76	49,472
2021-03-05	$3.85	$3.87	$3.59	$3.78	$3.78	53,294
2021-03-04	$3.96	$4.04	$3.73	$3.85	$3.85	88,189
2021-03-03	$3.77	$3.96	$3.70	$3.96	$3.96	67,983
2021-03-02	$3.81	$3.90	$3.70	$3.73	$3.73	54,660
2021-03-01	$3.91	$3.99	$3.71	$3.87	$3.87	136,966
2021-02-26	$3.71	$3.92	$3.67	$3.88	$3.88	83,138
2021-02-25	$3.92	$3.99	$3.61	$3.77	$3.77	108,927
2021-02-24	$3.92	$4.10	$3.73	$3.89	$3.89	146,751
2021-02-23	$3.80	$3.86	$3.39	$3.79	$3.79	188,485
2021-02-22	$3.81	$3.95	$3.75	$3.83	$3.83	108,830
2021-02-19	$3.86	$4.18	$3.79	$3.87	$3.87	200,494
2021-02-18	$4.10	$4.12	$3.80	$3.86	$3.86	147,519
2021-02-17	$4.32	$4.32	$4.01	$4.12	$4.12	124,075
2021-02-16	$4.50	$4.60	$4.21	$4.30	$4.30	254,488
2021-02-12	$4.32	$4.35	$4.16	$4.34	$4.34	166,445
2021-02-11	$4.19	$4.43	$4.07	$4.32	$4.32	334,182
2021-02-10	$4.30	$4.36	$3.88	$4.16	$4.16	418,569
2021-02-09	$3.76	$5.65	$3.50	$4.33	$4.33	3,668,879
2021-02-08	$3.67	$3.78	$3.61	$3.74	$3.74	68,194
2021-02-05	$3.76	$3.76	$3.55	$3.66	$3.66	35,851
2021-02-04	$3.67	$3.72	$3.57	$3.63	$3.63	51,508
2021-02-03	$3.51	$3.69	$3.20	$3.67	$3.67	133,773
2021-02-02	$3.46	$3.58	$3.40	$3.51	$3.51	46,437
2021-02-01	$3.36	$3.47	$3.35	$3.46	$3.46	82,082
2021-01-29	$3.37	$3.47	$3.19	$3.30	$3.30	81,613
2021-01-28	$3.45	$3.54	$3.27	$3.47	$3.47	45,286
2021-01-27	$3.64	$3.64	$3.41	$3.45	$3.45	66,144
2021-01-26	$3.72	$3.73	$3.56	$3.62	$3.62	48,183
2021-01-25	$3.80	$3.89	$3.52	$3.63	$3.63	102,578
2021-01-22	$3.64	$3.79	$3.57	$3.78	$3.78	49,025
2021-01-21	$3.84	$3.89	$3.57	$3.64	$3.64	85,319
2021-01-20	$3.81	$3.89	$3.74	$3.80	$3.80	91,982
2021-01-19	$3.78	$4.00	$3.75	$3.79	$3.79	200,272
2021-01-15	$3.43	$3.78	$3.43	$3.71	$3.71	148,813
2021-01-14	$3.48	$3.63	$3.37	$3.57	$3.57	176,922
2021-01-13	$3.12	$3.70	$3.00	$3.50	$3.50	664,123
2021-01-12	$2.70	$2.80	$2.65	$2.79	$2.79	67,676
2021-01-11	$2.70	$2.83	$2.61	$2.70	$2.70	172,279
2021-01-08	$2.60	$2.70	$2.57	$2.69	$2.69	45,687
2021-01-07	$2.57	$2.65	$2.52	$2.64	$2.64	54,133
2021-01-06	$2.48	$2.65	$2.46	$2.55	$2.55	109,216
2021-01-05	$2.50	$2.51	$2.40	$2.48	$2.48	84,947
2021-01-04	$2.50	$2.55	$2.44	$2.48	$2.48	26,552
2020-12-31	$2.48	$2.50	$2.44	$2.49	$2.49	62,635
2020-12-30	$2.52	$2.52	$2.45	$2.48	$2.48	20,978
2020-12-29	$2.51	$2.51	$2.45	$2.49	$2.49	24,189
2020-12-28	$2.50	$2.56	$2.44	$2.47	$2.47	39,779
2020-12-24	$2.50	$2.50	$2.47	$2.49	$2.49	29,171
2020-12-23	$2.41	$2.48	$2.41	$2.46	$2.46	28,914
2020-12-22	$2.44	$2.50	$2.41	$2.44	$2.44	34,805
2020-12-21	$2.47	$2.47	$2.41	$2.46	$2.46	49,861
2020-12-18	$2.50	$2.50	$2.44	$2.47	$2.47	15,387
2020-12-17	$2.47	$2.49	$2.42	$2.46	$2.46	32,338
2020-12-16	$2.50	$2.50	$2.45	$2.46	$2.46	27,311
2020-12-15	$2.46	$2.52	$2.42	$2.52	$2.52	29,060
2020-12-14	$2.52	$2.52	$2.40	$2.43	$2.43	59,344
2020-12-11	$2.40	$2.48	$2.37	$2.48	$2.48	37,337
2020-12-10	$2.44	$2.47	$2.37	$2.42	$2.42	20,592
2020-12-09	$2.43	$2.50	$2.35	$2.43	$2.43	72,056
2020-12-08	$2.35	$2.45	$2.30	$2.45	$2.45	28,174
2020-12-07	$2.30	$2.42	$2.30	$2.35	$2.35	45,349
2020-12-04	$2.37	$2.46	$2.34	$2.38	$2.38	47,422
2020-12-03	$2.42	$2.45	$2.36	$2.40	$2.40	25,906
2020-12-02	$2.38	$2.44	$2.34	$2.42	$2.42	15,321
2020-12-01	$2.45	$2.45	$2.34	$2.37	$2.37	44,916
2020-11-30	$2.50	$2.51	$2.41	$2.45	$2.45	106,590
2020-11-27	$2.49	$2.54	$2.45	$2.50	$2.50	14,906
2020-11-25	$2.48	$2.50	$2.43	$2.49	$2.49	40,478
2020-11-24	$2.35	$2.49	$2.32	$2.49	$2.49	70,223
2020-11-23	$2.35	$2.35	$2.27	$2.33	$2.33	51,253
2020-11-20	$2.20	$2.29	$2.18	$2.29	$2.29	90,124
2020-11-19	$2.29	$2.33	$2.18	$2.19	$2.19	77,580
2020-11-18	$2.26	$2.33	$2.26	$2.30	$2.30	47,319
2020-11-17	$2.25	$2.35	$2.24	$2.30	$2.30	33,677
2020-11-16	$2.60	$2.60	$2.31	$2.32	$2.32	229,967
2020-11-13	$2.66	$2.71	$2.63	$2.69	$2.69	55,064
2020-11-12	$2.77	$2.77	$2.70	$2.71	$2.71	15,578
2020-11-11	$2.67	$2.79	$2.67	$2.75	$2.75	32,108
2020-11-10	$2.73	$2.85	$2.71	$2.75	$2.75	43,971
2020-11-09	$2.68	$2.88	$2.52	$2.80	$2.80	69,528
2020-11-06	$2.70	$2.81	$2.66	$2.75	$2.75	20,868
2020-11-05	$2.89	$2.95	$2.68	$2.71	$2.71	96,177
2020-11-04	$2.95	$3.00	$2.83	$2.88	$2.88	108,497
2020-11-03	$2.76	$2.92	$2.76	$2.92	$2.92	33,366
2020-11-02	$2.89	$2.95	$2.75	$2.78	$2.78	63,343
2020-10-30	$2.74	$2.90	$2.47	$2.83	$2.83	73,846
2020-10-29	$2.72	$2.81	$2.58	$2.80	$2.80	30,516
2020-10-28	$2.69	$2.74	$2.55	$2.66	$2.66	62,363
2020-10-27	$2.82	$2.84	$2.79	$2.82	$2.82	30,620
2020-10-26	$2.88	$2.94	$2.73	$2.82	$2.82	93,335
2020-10-23	$2.88	$2.92	$2.80	$2.87	$2.87	57,346
2020-10-22	$2.73	$2.82	$2.63	$2.81	$2.81	95,107
2020-10-21	$2.62	$2.74	$2.62	$2.73	$2.73	53,106
2020-10-20	$2.59	$2.70	$2.52	$2.70	$2.70	111,953
2020-10-19	$2.50	$2.59	$2.41	$2.55	$2.55	164,188
2020-10-16	$2.50	$2.54	$2.23	$2.50	$2.50	784,038
2020-10-15	$2.10	$2.19	$2.02	$2.13	$2.13	1,052,390
2020-10-14	$2.04	$2.13	$2.00	$2.10	$2.10	13,985
2020-10-13	$2.10	$2.25	$2.05	$2.05	$2.05	29,448
2020-10-12	$2.29	$2.29	$2.15	$2.19	$2.19	11,174
2020-10-09	$2.18	$2.29	$2.16	$2.20	$2.20	28,369
2020-10-08	$2.23	$2.36	$2.20	$2.27	$2.27	27,275
2020-10-07	$2.10	$2.18	$2.07	$2.17	$2.17	34,260
2020-10-06	$2.01	$2.09	$2.01	$2.08	$2.08	13,462
2020-10-05	$2.06	$2.09	$1.98	$2.08	$2.08	21,721
2020-10-02	$1.92	$2.07	$1.92	$2.06	$2.06	19,921
2020-10-01	$2.04	$2.09	$2.00	$2.07	$2.07	9,013
2020-09-30	$2.04	$2.09	$1.95	$2.04	$2.04	42,756
2020-09-29	$2.12	$2.17	$2.01	$2.06	$2.06	16,001
2020-09-28	$2.05	$2.19	$2.03	$2.11	$2.11	21,446
2020-09-25	$1.97	$2.06	$1.93	$2.05	$2.05	24,905
2020-09-24	$1.95	$1.99	$1.89	$1.96	$1.96	80,846
2020-09-23	$2.04	$2.06	$2.03	$2.04	$2.04	20,666
2020-09-22	$2.23	$2.24	$1.87	$2.04	$2.04	110,792
2020-09-21	$2.30	$2.37	$2.06	$2.22	$2.22	69,819
2020-09-18	$2.33	$2.38	$2.23	$2.27	$2.27	25,235
2020-09-17	$2.37	$2.46	$2.35	$2.35	$2.35	21,325
2020-09-16	$2.49	$2.55	$2.38	$2.41	$2.41	76,687
2020-09-15	$2.38	$2.51	$2.25	$2.48	$2.48	67,179
2020-09-14	$2.63	$2.72	$2.42	$2.42	$2.42	109,667
2020-09-11	$2.75	$2.75	$2.65	$2.65	$2.65	28,353
2020-09-10	$2.71	$2.80	$2.65	$2.74	$2.74	40,824
2020-09-09	$2.80	$2.85	$2.67	$2.75	$2.75	34,195
2020-09-08	$2.68	$2.78	$2.58	$2.77	$2.77	69,784
2020-09-04	$2.77	$2.81	$2.57	$2.75	$2.75	54,627
2020-09-03	$2.81	$2.90	$2.77	$2.82	$2.82	33,689
2020-09-02	$2.79	$2.90	$2.75	$2.85	$2.85	41,043
2020-09-01	$2.77	$2.84	$2.70	$2.83	$2.83	35,188
2020-08-31	$2.92	$2.94	$2.74	$2.78	$2.78	40,936
2020-08-28	$2.72	$2.85	$2.70	$2.84	$2.84	53,730
2020-08-27	$2.83	$2.85	$2.61	$2.76	$2.76	32,779
2020-08-26	$2.84	$2.90	$2.71	$2.84	$2.84	54,356
2020-08-25	$2.90	$2.94	$2.81	$2.85	$2.85	62,959
2020-08-24	$2.85	$2.93	$2.80	$2.93	$2.93	87,802
2020-08-21	$2.90	$2.99	$2.73	$2.80	$2.80	130,885
2020-08-20	$2.67	$2.94	$2.67	$2.90	$2.90	276,793
2020-08-19	$2.68	$2.76	$2.64	$2.73	$2.73	25,490
2020-08-18	$2.80	$2.82	$2.64	$2.70	$2.70	94,210
2020-08-17	$2.97	$3.00	$2.72	$2.82	$2.82	237,245
2020-08-14	$2.53	$2.62	$2.38	$2.55	$2.55	117,565
2020-08-13	$2.63	$2.63	$2.50	$2.61	$2.61	89,971
2020-08-12	$2.63	$2.64	$2.55	$2.59	$2.59	61,339
2020-08-11	$2.50	$2.63	$2.47	$2.59	$2.59	86,880
2020-08-10	$2.38	$2.50	$2.37	$2.47	$2.47	40,570
2020-08-07	$2.35	$2.45	$2.31	$2.39	$2.39	28,937
2020-08-06	$2.28	$2.41	$2.28	$2.39	$2.39	28,859
2020-08-05	$2.33	$2.37	$2.32	$2.32	$2.32	20,541
2020-08-04	$2.34	$2.41	$2.31	$2.33	$2.33	24,104
2020-08-03	$2.40	$2.45	$2.27	$2.38	$2.38	41,489
2020-07-31	$2.49	$2.50	$2.23	$2.35	$2.35	53,927
2020-07-30	$2.50	$2.50	$2.40	$2.47	$2.47	42,255
2020-07-29	$2.48	$2.54	$2.37	$2.53	$2.53	182,130
2020-07-28	$2.10	$2.34	$2.08	$2.33	$2.33	109,635
2020-07-27	$2.10	$2.13	$2.04	$2.06	$2.06	26,701
2020-07-24	$2.12	$2.17	$2.05	$2.05	$2.05	50,151
2020-07-23	$2.36	$2.49	$2.15	$2.20	$2.20	105,851
2020-07-22	$2.27	$2.34	$2.21	$2.34	$2.34	68,464
2020-07-21	$2.20	$2.27	$2.20	$2.20	$2.20	26,930
2020-07-20	$2.29	$2.29	$2.11	$2.20	$2.20	40,902
2020-07-17	$2.20	$2.28	$2.07	$2.20	$2.20	66,200
2020-07-16	$1.95	$2.30	$1.89	$2.17	$2.17	320,700
2020-07-15	$1.90	$1.94	$1.83	$1.93	$1.93	34,600
2020-07-14	$1.86	$1.92	$1.82	$1.88	$1.88	46,100
2020-07-13	$1.88	$1.94	$1.80	$1.88	$1.88	89,200
2020-07-10	$1.86	$1.94	$1.84	$1.87	$1.87	20,300
2020-07-09	$1.90	$1.90	$1.82	$1.89	$1.89	22,300
2020-07-08	$1.89	$1.94	$1.87	$1.90	$1.90	25,400
2020-07-07	$1.90	$1.98	$1.89	$1.89	$1.89	122,400
2020-07-06	$1.99	$2.00	$1.88	$1.96	$1.96	29,500
2020-07-02	$1.98	$1.99	$1.86	$1.91	$1.91	50,200
2020-07-01	$2.04	$2.04	$1.90	$1.91	$1.91	51,800
2020-06-30	$2.00	$2.05	$1.99	$2.04	$2.04	48,400
2020-06-29	$1.85	$2.09	$1.82	$1.98	$1.98	114,000
2020-06-26	$2.00	$2.00	$1.85	$1.87	$1.87	69,484
2020-06-25	$1.89	$2.05	$1.86	$2.01	$2.01	45,756
2020-06-24	$1.95	$1.95	$1.85	$1.89	$1.89	52,254
2020-06-23	$1.92	$1.96	$1.89	$1.95	$1.95	31,442
2020-06-22	$1.92	$1.94	$1.86	$1.89	$1.89	50,758
2020-06-19	$2.00	$2.00	$1.90	$1.94	$1.94	34,413
2020-06-18	$1.95	$1.98	$1.91	$1.97	$1.97	15,095
2020-06-17	$1.96	$1.98	$1.90	$1.96	$1.96	41,278
2020-06-16	$2.15	$2.18	$1.96	$1.98	$1.98	51,249
2020-06-15	$1.92	$2.04	$1.88	$2.00	$2.00	64,265
2020-06-12	$1.95	$2.03	$1.92	$1.96	$1.96	70,746
2020-06-11	$2.00	$2.06	$1.86	$1.94	$1.94	116,131
2020-06-10	$2.23	$2.23	$2.05	$2.13	$2.13	57,656
2020-06-09	$2.40	$2.40	$2.12	$2.20	$2.20	111,665
2020-06-08	$2.20	$2.20	$2.11	$2.19	$2.19	104,517
2020-06-05	$2.09	$2.13	$1.98	$2.10	$2.10	122,219
2020-06-04	$1.80	$2.00	$1.75	$1.99	$1.99	95,718
2020-06-03	$2.21	$2.29	$1.76	$2.00	$2.00	173,260
2020-06-02	$1.90	$2.12	$1.86	$2.11	$2.11	188,123
2020-06-01	$1.72	$1.82	$1.62	$1.82	$1.82	109,908
2020-05-29	$1.60	$1.73	$1.60	$1.66	$1.66	91,151
2020-05-28	$1.58	$1.66	$1.55	$1.60	$1.60	83,324
2020-05-27	$1.57	$1.61	$1.55	$1.56	$1.56	11,897
2020-05-26	$1.70	$1.70	$1.53	$1.57	$1.57	104,765
2020-05-22	$1.54	$1.66	$1.51	$1.58	$1.58	20,678
2020-05-21	$1.51	$1.64	$1.51	$1.57	$1.57	33,678
2020-05-20	$1.58	$1.62	$1.56	$1.62	$1.62	11,859
2020-05-19	$1.60	$1.65	$1.53	$1.58	$1.58	40,333
2020-05-18	$1.64	$1.67	$1.58	$1.58	$1.58	38,597
2020-05-15	$1.58	$1.68	$1.57	$1.57	$1.57	48,128
2020-05-14	$1.39	$1.44	$1.34	$1.41	$1.41	30,628
2020-05-13	$1.32	$1.47	$1.32	$1.39	$1.39	22,179
2020-05-12	$1.40	$1.43	$1.29	$1.29	$1.29	29,779
2020-05-11	$1.44	$1.44	$1.40	$1.40	$1.40	35,037
2020-05-08	$1.45	$1.45	$1.40	$1.45	$1.45	21,165
2020-05-07	$1.45	$1.53	$1.43	$1.44	$1.44	11,471
2020-05-06	$1.51	$1.55	$1.35	$1.41	$1.41	22,612
2020-05-05	$1.53	$1.53	$1.45	$1.48	$1.48	8,582
2020-05-04	$1.20	$1.55	$1.20	$1.46	$1.46	36,840
2020-05-01	$1.45	$1.60	$1.41	$1.41	$1.41	35,786
2020-04-30	$1.66	$1.68	$1.60	$1.60	$1.60	6,672
2020-04-29	$1.62	$1.70	$1.50	$1.66	$1.66	32,160
2020-04-28	$1.61	$1.68	$1.51	$1.53	$1.53	53,055
2020-04-27	$1.45	$1.70	$1.41	$1.60	$1.60	73,564
2020-04-24	$1.40	$1.49	$1.37	$1.39	$1.39	7,849
2020-04-23	$1.45	$1.51	$1.37	$1.43	$1.43	11,488
2020-04-22	$1.33	$1.49	$1.32	$1.36	$1.36	24,911
2020-04-21	$1.31	$1.38	$1.31	$1.32	$1.32	18,417
2020-04-20	$1.37	$1.48	$1.31	$1.32	$1.32	10,742
2020-04-17	$1.53	$1.53	$1.38	$1.45	$1.45	20,689
2020-04-16	$1.42	$1.50	$1.34	$1.36	$1.36	12,287
2020-04-15	$1.50	$1.51	$1.32	$1.33	$1.33	28,203
2020-04-14	$1.72	$1.72	$1.40	$1.45	$1.45	22,971
2020-04-13	$1.29	$1.70	$1.26	$1.60	$1.60	56,511
2020-04-09	$1.25	$1.29	$1.20	$1.27	$1.27	19,492
2020-04-08	$1.25	$1.25	$1.15	$1.21	$1.21	10,982
2020-04-07	$1.13	$1.25	$1.10	$1.17	$1.17	45,468
2020-04-06	$1.14	$1.22	$1.03	$1.06	$1.06	15,123
2020-04-03	$1.06	$1.15	$1.04	$1.13	$1.13	22,665
2020-04-02	$1.14	$1.15	$1.07	$1.15	$1.15	9,335
2020-04-01	$1.10	$1.15	$1.07	$1.14	$1.14	9,525
2020-03-31	$1.25	$1.29	$1.10	$1.17	$1.17	46,599
2020-03-30	$1.33	$1.33	$1.21	$1.23	$1.23	23,154
2020-03-27	$1.18	$1.28	$1.15	$1.27	$1.27	26,735
2020-03-26	$1.11	$1.19	$1.11	$1.15	$1.15	32,156
2020-03-25	$1.25	$1.25	$1.10	$1.17	$1.17	22,235
2020-03-24	$1.01	$1.27	$1.01	$1.20	$1.20	73,559
2020-03-23	$1.04	$1.10	$1.00	$1.06	$1.06	23,578
2020-03-20	$1.16	$1.25	$0.86	$1.09	$1.09	243,723
2020-03-19	$1.28	$1.33	$1.05	$1.26	$1.26	38,210
2020-03-18	$1.49	$1.68	$1.36	$1.39	$1.39	68,597
2020-03-17	$1.69	$1.69	$1.60	$1.67	$1.67	10,778
2020-03-16	$1.90	$1.90	$1.52	$1.77	$1.77	77,395
2020-03-13	$1.84	$1.93	$1.80	$1.90	$1.90	15,033
2020-03-12	$1.82	$1.89	$1.80	$1.83	$1.83	31,520
2020-03-11	$2.00	$2.01	$1.89	$1.97	$1.97	28,806
2020-03-10	$1.97	$2.00	$1.96	$1.98	$1.98	26,274
2020-03-09	$1.99	$2.00	$1.90	$1.91	$1.91	35,013
2020-03-06	$2.01	$2.06	$2.00	$2.01	$2.01	7,053
2020-03-05	$1.99	$2.02	$1.99	$2.00	$2.00	16,801
2020-03-04	$2.02	$2.05	$1.99	$2.00	$2.00	16,520
2020-03-03	$2.01	$2.04	$1.99	$2.01	$2.01	10,637
2020-03-02	$1.99	$2.02	$1.99	$2.00	$2.00	17,500
2020-02-28	$2.00	$2.03	$1.97	$1.99	$1.99	71,459
2020-02-27	$2.02	$2.05	$1.98	$2.05	$2.05	57,699
2020-02-26	$2.05	$2.10	$2.01	$2.05	$2.05	10,717
2020-02-25	$2.08	$2.08	$1.95	$2.01	$2.01	40,515
2020-02-24	$2.10	$2.10	$2.00	$2.10	$2.10	30,044
2020-02-21	$2.09	$2.14	$2.09	$2.11	$2.11	12,336
2020-02-20	$2.09	$2.16	$2.07	$2.13	$2.13	22,845
2020-02-19	$2.09	$2.09	$2.05	$2.06	$2.06	5,013
2020-02-18	$2.07	$2.07	$2.05	$2.05	$2.05	14,066
2020-02-14	$2.11	$2.13	$1.96	$2.03	$2.03	125,851
2020-02-13	$2.19	$2.22	$2.10	$2.10	$2.10	32,589
2020-02-12	$2.11	$2.17	$2.11	$2.16	$2.16	23,542
2020-02-11	$2.14	$2.14	$2.11	$2.13	$2.13	8,529
2020-02-10	$2.12	$2.20	$2.11	$2.12	$2.12	15,888
2020-02-07	$2.10	$2.17	$2.10	$2.11	$2.11	37,289
2020-02-06	$2.10	$2.14	$2.09	$2.12	$2.12	29,381
2020-02-05	$2.11	$2.18	$2.06	$2.18	$2.18	32,537
2020-02-04	$2.12	$2.17	$2.06	$2.14	$2.14	53,561
2020-02-03	$2.15	$2.18	$2.06	$2.15	$2.15	44,419
2020-01-31	$2.36	$2.36	$2.05	$2.20	$2.20	307,465
2020-01-30	$2.44	$2.54	$2.44	$2.51	$2.51	31,267
2020-01-29	$2.40	$2.46	$2.40	$2.46	$2.46	26,083
2020-01-28	$2.40	$2.41	$2.40	$2.40	$2.40	28,103
2020-01-27	$2.44	$2.45	$2.40	$2.40	$2.40	41,846
2020-01-24	$2.44	$2.46	$2.42	$2.45	$2.45	17,792
2020-01-23	$2.44	$2.46	$2.43	$2.46	$2.46	11,632
2020-01-22	$2.44	$2.45	$2.42	$2.45	$2.45	14,089
2020-01-21	$2.44	$2.45	$2.41	$2.42	$2.42	25,774
2020-01-17	$2.43	$2.46	$2.38	$2.42	$2.42	38,000
2020-01-16	$2.45	$2.46	$2.43	$2.45	$2.45	16,315
2020-01-15	$2.46	$2.46	$2.43	$2.45	$2.45	21,487
2020-01-14	$2.44	$2.48	$2.44	$2.47	$2.47	13,638
2020-01-13	$2.40	$2.50	$2.40	$2.50	$2.50	22,319
2020-01-10	$2.41	$2.46	$2.41	$2.43	$2.43	27,046
2020-01-09	$2.52	$2.52	$2.42	$2.45	$2.45	23,468
2020-01-08	$2.50	$2.59	$2.50	$2.57	$2.57	98,623
2020-01-07	$2.53	$2.56	$2.46	$2.50	$2.50	37,894
2020-01-06	$2.57	$2.64	$2.53	$2.53	$2.53	57,520
2020-01-03	$2.47	$2.57	$2.47	$2.54	$2.54	73,068
2020-01-02	$2.64	$2.64	$2.47	$2.54	$2.54	42,537
2019-12-31	$2.49	$2.57	$2.47	$2.57	$2.57	16,394
2019-12-30	$2.53	$2.56	$2.44	$2.50	$2.50	16,509
2019-12-27	$2.54	$2.57	$2.40	$2.50	$2.50	51,481
2019-12-26	$2.55	$2.65	$2.51	$2.56	$2.56	65,875
2019-12-24	$2.55	$2.55	$2.45	$2.54	$2.54	18,804
2019-12-23	$2.41	$2.57	$2.41	$2.55	$2.55	72,740
2019-12-20	$2.48	$2.53	$2.44	$2.44	$2.44	16,847
2019-12-19	$2.47	$2.52	$2.44	$2.44	$2.44	16,279
2019-12-18	$2.53	$2.55	$2.48	$2.49	$2.49	55,705
2019-12-17	$2.48	$2.58	$2.48	$2.49	$2.49	68,678
2019-12-16	$2.54	$2.59	$2.46	$2.46	$2.46	54,936
2019-12-13	$2.36	$2.63	$2.36	$2.54	$2.54	68,002
2019-12-12	$2.35	$2.37	$2.35	$2.36	$2.36	30,883
2019-12-11	$2.34	$2.36	$2.30	$2.36	$2.36	16,144
2019-12-10	$2.35	$2.38	$2.32	$2.36	$2.36	3,891
2019-12-09	$2.31	$2.35	$2.30	$2.33	$2.33	27,192
2019-12-06	$2.34	$2.38	$2.30	$2.32	$2.32	32,483
2019-12-05	$2.30	$2.37	$2.30	$2.36	$2.36	13,412
2019-12-04	$2.45	$2.45	$2.32	$2.34	$2.34	36,585
2019-12-03	$2.38	$2.41	$2.30	$2.41	$2.41	17,117
2019-12-02	$2.44	$2.45	$2.14	$2.32	$2.32	188,468
2019-11-29	$2.44	$2.47	$2.41	$2.44	$2.44	16,047
2019-11-27	$2.43	$2.47	$2.42	$2.47	$2.47	23,808
2019-11-26	$2.50	$2.50	$2.43	$2.43	$2.43	29,101
2019-11-25	$2.47	$2.48	$2.45	$2.47	$2.47	13,195
2019-11-22	$2.48	$2.48	$2.44	$2.46	$2.46	6,615
2019-11-21	$2.45	$2.48	$2.43	$2.44	$2.44	26,047
2019-11-20	$2.44	$2.51	$2.44	$2.45	$2.45	37,787
2019-11-19	$2.50	$2.52	$2.44	$2.52	$2.52	35,254
2019-11-18	$2.70	$2.70	$2.46	$2.46	$2.46	126,723
2019-11-15	$2.84	$2.84	$2.42	$2.55	$2.55	209,083
2019-11-14	$2.82	$2.88	$2.82	$2.87	$2.87	23,407
2019-11-13	$2.88	$2.88	$2.81	$2.82	$2.82	25,927
2019-11-12	$2.80	$2.88	$2.78	$2.84	$2.84	19,917
2019-11-11	$2.78	$2.80	$2.73	$2.77	$2.77	32,784
2019-11-08	$2.83	$2.84	$2.77	$2.78	$2.78	62,287
2019-11-07	$2.82	$2.85	$2.78	$2.79	$2.79	9,064
2019-11-06	$2.79	$2.85	$2.77	$2.79	$2.79	13,827
2019-11-05	$2.74	$2.83	$2.73	$2.75	$2.75	20,917
2019-11-04	$2.79	$2.82	$2.77	$2.79	$2.79	17,079
2019-11-01	$2.80	$2.82	$2.64	$2.74	$2.74	37,723
2019-10-31	$2.78	$2.80	$2.74	$2.79	$2.79	17,240
2019-10-30	$2.77	$2.85	$2.73	$2.75	$2.75	31,668
2019-10-29	$2.80	$2.83	$2.75	$2.80	$2.80	9,480
2019-10-28	$2.85	$2.91	$2.75	$2.83	$2.83	46,799
2019-10-25	$2.92	$2.95	$2.86	$2.86	$2.86	22,123
2019-10-24	$3.04	$3.13	$2.89	$2.92	$2.92	44,098
2019-10-23	$2.99	$3.03	$2.95	$2.98	$2.98	48,302
2019-10-22	$3.13	$3.13	$2.90	$2.98	$2.98	52,977
2019-10-21	$2.70	$3.15	$2.65	$3.11	$3.11	214,835
2019-10-18	$2.59	$2.59	$2.55	$2.58	$2.58	14,191
2019-10-17	$2.54	$2.60	$2.52	$2.57	$2.57	24,254
2019-10-16	$2.47	$2.54	$2.42	$2.50	$2.50	20,655
2019-10-15	$2.45	$2.50	$2.42	$2.50	$2.50	41,211
2019-10-14	$2.48	$2.50	$2.39	$2.42	$2.42	75,197
2019-10-11	$2.56	$2.56	$2.50	$2.52	$2.52	11,801
2019-10-10	$2.51	$2.56	$2.50	$2.54	$2.54	60,409
2019-10-09	$2.46	$2.55	$2.44	$2.51	$2.51	95,636
2019-10-08	$2.40	$2.52	$2.40	$2.45	$2.45	84,985
2019-10-07	$2.43	$2.46	$2.40	$2.44	$2.44	26,107
2019-10-04	$2.30	$2.43	$2.27	$2.43	$2.43	41,947
2019-10-03	$2.38	$2.39	$2.26	$2.39	$2.39	37,326
2019-10-02	$2.35	$2.38	$2.29	$2.36	$2.36	26,603
2019-10-01	$2.33	$2.39	$2.30	$2.34	$2.34	28,295
2019-09-30	$2.30	$2.41	$2.27	$2.36	$2.36	26,479
2019-09-27	$2.41	$2.45	$2.35	$2.39	$2.32	20,194
2019-09-26	$2.35	$2.48	$2.35	$2.46	$2.38	37,784
2019-09-25	$2.34	$2.44	$2.34	$2.35	$2.28	17,241
2019-09-24	$2.50	$2.52	$2.30	$2.37	$2.30	105,720
2019-09-23	$2.60	$2.60	$2.45	$2.50	$2.42	60,260
2019-09-20	$2.57	$2.60	$2.52	$2.55	$2.47	51,981
2019-09-19	$2.46	$2.58	$2.46	$2.54	$2.46	32,101
2019-09-18	$2.51	$2.54	$2.44	$2.49	$2.41	31,233
2019-09-17	$2.45	$2.55	$2.43	$2.51	$2.43	43,976
2019-09-16	$2.48	$2.50	$2.42	$2.50	$2.42	18,103
2019-09-13	$2.45	$2.50	$2.40	$2.48	$2.40	10,680
2019-09-12	$2.30	$2.50	$2.27	$2.47	$2.39	64,740
2019-09-11	$2.33	$2.40	$2.22	$2.25	$2.18	79,714
2019-09-10	$2.58	$2.58	$2.31	$2.40	$2.33	62,344
2019-09-09	$2.43	$2.54	$2.42	$2.53	$2.45	30,338
2019-09-06	$2.43	$2.55	$2.41	$2.42	$2.35	20,572
2019-09-05	$2.49	$2.59	$2.38	$2.44	$2.36	135,258
2019-09-04	$2.49	$2.54	$2.45	$2.45	$2.37	22,587
2019-09-03	$2.52	$2.54	$2.44	$2.50	$2.42	30,696
2019-08-30	$2.47	$2.55	$2.41	$2.52	$2.44	12,942
2019-08-29	$2.46	$2.55	$2.42	$2.47	$2.39	25,210
2019-08-28	$2.46	$2.51	$2.41	$2.46	$2.38	13,185
2019-08-27	$2.50	$2.50	$2.35	$2.49	$2.41	41,103
2019-08-26	$2.35	$2.50	$2.33	$2.50	$2.42	41,979
2019-08-23	$2.47	$2.48	$2.33	$2.36	$2.29	58,942
2019-08-22	$2.55	$2.60	$2.43	$2.50	$2.42	43,129
2019-08-21	$2.58	$2.61	$2.38	$2.55	$2.47	67,147
2019-08-20	$2.61	$2.65	$2.35	$2.58	$2.50	184,409
2019-08-19	$2.55	$2.65	$2.55	$2.64	$2.56	35,533
2019-08-16	$2.55	$2.68	$2.40	$2.55	$2.47	238,932
2019-08-15	$3.05	$3.05	$2.37	$2.51	$2.43	424,675
2019-08-14	$3.12	$3.36	$3.12	$3.22	$3.12	50,328
2019-08-13	$3.29	$3.32	$3.12	$3.19	$3.09	90,966
2019-08-12	$3.27	$3.38	$3.26	$3.28	$3.18	69,014
2019-08-09	$3.29	$3.37	$3.27	$3.30	$3.20	42,287
2019-08-08	$3.39	$3.50	$3.30	$3.36	$3.26	71,429
2019-08-07	$3.38	$3.48	$3.22	$3.48	$3.37	112,772
2019-08-06	$3.12	$3.23	$3.09	$3.21	$3.11	44,858
2019-08-05	$2.96	$3.23	$2.96	$3.12	$3.02	151,427
2019-08-02	$3.25	$3.27	$3.06	$3.24	$3.14	122,481
2019-08-01	$3.20	$3.31	$3.15	$3.25	$3.15	260,755
2019-07-31	$3.17	$3.28	$3.04	$3.19	$3.09	296,094
2019-07-30	$2.96	$3.24	$2.95	$3.22	$3.12	270,737
2019-07-29	$3.16	$3.19	$2.91	$3.04	$2.95	240,965
2019-07-26	$3.24	$3.36	$3.14	$3.24	$3.14	175,629
2019-07-25	$3.50	$3.52	$3.14	$3.24	$3.14	477,639
2019-07-24	$4.00	$4.00	$3.84	$3.92	$3.80	160,326
2019-07-23	$3.81	$4.00	$3.79	$3.99	$3.87	99,277
2019-07-22	$3.93	$4.03	$3.76	$3.83	$3.71	232,305
2019-07-19	$3.75	$4.02	$3.75	$3.86	$3.74	130,305
2019-07-18	$3.86	$4.04	$3.73	$3.84	$3.72	242,808
2019-07-17	$4.06	$4.20	$3.90	$3.96	$3.84	283,054
2019-07-16	$4.17	$4.33	$4.06	$4.08	$3.95	156,042
2019-07-15	$4.21	$4.27	$4.05	$4.13	$4.00	249,071
2019-07-12	$4.21	$4.35	$4.12	$4.19	$4.06	282,776
2019-07-11	$4.51	$4.55	$4.21	$4.24	$4.11	248,171
2019-07-10	$4.29	$4.44	$4.20	$4.37	$4.24	311,460
2019-07-09	$4.11	$4.32	$4.06	$4.22	$4.09	287,255
2019-07-08	$4.19	$4.24	$4.00	$4.20	$4.07	140,598
2019-07-05	$4.19	$4.23	$4.00	$4.13	$4.00	256,438
2019-07-03	$4.10	$4.21	$3.99	$4.13	$4.00	199,389
2019-07-02	$4.30	$4.32	$4.13	$4.20	$4.07	112,632
2019-07-01	$4.70	$4.74	$3.94	$4.32	$4.19	521,697
2019-06-28	$4.25	$4.60	$4.20	$4.51	$4.37	505,767
2019-06-27	$4.11	$4.25	$4.06	$4.17	$4.04	182,719
2019-06-26	$3.97	$4.25	$3.81	$4.11	$3.98	239,002
2019-06-25	$3.93	$3.98	$3.75	$3.91	$3.79	98,712
2019-06-24	$3.75	$3.98	$3.75	$3.86	$3.74	128,968
2019-06-21	$4.01	$4.11	$3.70	$3.75	$3.63	259,125
2019-06-20	$4.34	$4.35	$4.01	$4.05	$3.93	139,074
2019-06-19	$4.21	$4.22	$4.02	$4.20	$4.07	141,392
2019-06-18	$4.32	$4.32	$4.02	$4.17	$4.04	240,640
2019-06-17	$3.99	$4.37	$3.88	$4.28	$4.15	360,280
2019-06-14	$4.05	$4.07	$3.75	$3.93	$3.81	174,628
2019-06-13	$4.04	$4.39	$3.93	$4.00	$3.88	463,034
2019-06-12	$3.79	$4.00	$3.70	$3.92	$3.80	358,579
2019-06-11	$3.83	$3.95	$3.51	$3.74	$3.62	212,094
2019-06-10	$3.55	$3.80	$3.30	$3.69	$3.58	424,044
2019-06-07	$3.14	$3.40	$3.11	$3.35	$3.25	185,234
2019-06-06	$3.20	$3.34	$3.00	$3.07	$2.98	270,199
2019-06-05	$3.14	$3.25	$2.98	$3.18	$3.08	346,406
2019-06-04	$3.07	$3.20	$2.79	$3.07	$2.98	388,230
2019-06-03	$3.34	$3.42	$2.88	$2.97	$2.88	538,010
2019-05-31	$4.04	$4.08	$3.26	$3.46	$3.35	563,449
2019-05-30	$3.67	$4.05	$3.66	$4.04	$3.92	654,348
2019-05-29	$3.52	$3.74	$3.40	$3.62	$3.51	356,510
2019-05-28	$3.29	$4.05	$3.27	$3.36	$3.25	1,109,871
2019-05-24	$3.18	$3.29	$3.13	$3.25	$3.15	324,853
2019-05-23	$3.14	$3.15	$3.00	$3.09	$2.99	98,627
2019-05-22	$3.04	$3.19	$3.04	$3.11	$3.01	102,032
2019-05-21	$3.12	$3.19	$3.03	$3.10	$3.00	251,183
2019-05-20	$2.90	$3.15	$2.71	$3.15	$3.05	442,000
2019-05-17	$2.81	$2.99	$2.61	$2.95	$2.86	299,008
2019-05-16	$2.89	$2.93	$2.68	$2.82	$2.73	35,846
2019-05-15	$2.94	$2.95	$2.12	$2.88	$2.79	330,953
2019-05-14	$2.93	$2.94	$2.90	$2.93	$2.84	45,676
2019-05-13	$2.84	$2.93	$2.83	$2.93	$2.84	54,250
2019-05-10	$2.84	$2.94	$2.84	$2.85	$2.76	25,638
2019-05-09	$2.82	$2.92	$2.81	$2.88	$2.79	32,819
2019-05-08	$2.93	$2.99	$2.85	$2.88	$2.79	43,036
2019-05-07	$2.99	$2.99	$2.92	$2.97	$2.88	48,365
2019-05-06	$2.98	$2.99	$2.85	$2.99	$2.90	52,843
2019-05-03	$2.98	$2.98	$2.85	$2.95	$2.86	126,892
2019-05-02	$2.92	$2.94	$2.85	$2.94	$2.85	19,256
2019-05-01	$2.95	$2.95	$2.84	$2.94	$2.85	80,544
2019-04-30	$2.85	$2.98	$2.83	$2.95	$2.86	170,992
2019-04-29	$2.83	$2.90	$2.75	$2.83	$2.74	63,255
2019-04-26	$2.87	$2.90	$2.76	$2.85	$2.76	32,832
2019-04-25	$2.78	$2.88	$2.77	$2.84	$2.75	38,606
2019-04-24	$2.70	$2.84	$2.70	$2.81	$2.72	35,485
2019-04-23	$2.79	$2.89	$2.60	$2.70	$2.62	94,790
2019-04-22	$2.98	$2.98	$2.75	$2.82	$2.73	194,805
2019-04-18	$2.77	$2.98	$2.75	$2.96	$2.87	387,046
2019-04-17	$2.74	$2.75	$2.68	$2.75	$2.67	104,068
2019-04-16	$2.63	$2.74	$2.56	$2.73	$2.65	303,734
2019-04-15	$2.50	$2.55	$2.43	$2.55	$2.47	76,465
2019-04-12	$2.50	$2.50	$2.42	$2.49	$2.41	31,778
2019-04-11	$2.46	$2.50	$2.45	$2.50	$2.42	32,867
2019-04-10	$2.50	$2.50	$2.40	$2.48	$2.40	113,611
2019-04-09	$2.44	$2.50	$2.38	$2.50	$2.42	123,718
2019-04-08	$2.44	$2.45	$2.38	$2.44	$2.36	75,591
2019-04-05	$2.35	$2.45	$2.30	$2.40	$2.33	302,012
2019-04-04	$2.34	$2.39	$2.28	$2.39	$2.32	151,547
2019-04-03	$2.17	$2.41	$2.17	$2.26	$2.19	136,095
2019-04-02	$2.16	$2.31	$1.99	$2.23	$2.16	451,363
2019-04-01	$2.23	$2.31	$2.21	$2.26	$2.19	67,287
2019-03-29	$2.25	$2.28	$2.20	$2.23	$2.16	13,562
2019-03-28	$2.25	$2.26	$2.19	$2.24	$2.17	14,760
2019-03-27	$2.23	$2.23	$2.18	$2.20	$2.06	55,615
2019-03-26	$2.28	$2.30	$2.22	$2.25	$2.11	26,415
2019-03-25	$2.22	$2.30	$2.21	$2.22	$2.08	37,408
2019-03-22	$2.28	$2.31	$2.18	$2.25	$2.11	108,848
2019-03-21	$2.33	$2.40	$2.25	$2.31	$2.17	80,678
2019-03-20	$2.25	$2.42	$2.23	$2.35	$2.20	187,065
2019-03-19	$2.35	$2.35	$2.20	$2.25	$2.11	54,299
2019-03-18	$2.35	$2.42	$2.30	$2.35	$2.20	19,492
2019-03-15	$2.33	$2.35	$2.31	$2.31	$2.17	17,475
2019-03-14	$2.20	$2.43	$2.20	$2.35	$2.20	183,197
2019-03-13	$2.12	$2.49	$2.12	$2.29	$2.15	210,087
2019-03-12	$1.98	$1.98	$1.93	$1.93	$1.81	38,502
2019-03-11	$1.97	$2.00	$1.95	$1.99	$1.87	31,753
2019-03-08	$1.99	$1.99	$1.93	$1.99	$1.86	24,403
2019-03-07	$1.95	$2.02	$1.95	$1.99	$1.87	11,124
2019-03-06	$2.01	$2.06	$1.93	$1.95	$1.83	45,225
2019-03-05	$1.97	$2.05	$1.97	$1.99	$1.87	14,396
2019-03-04	$2.00	$2.07	$2.00	$2.00	$1.83	42,811
2019-03-01	$2.00	$2.05	$1.98	$2.01	$1.84	48,095
2019-02-28	$2.00	$2.03	$1.98	$2.01	$1.84	14,772
2019-02-27	$2.00	$2.03	$1.98	$1.99	$1.82	21,681
2019-02-26	$2.00	$2.10	$1.92	$2.02	$1.85	76,115
2019-02-25	$1.81	$2.12	$1.73	$1.99	$1.82	331,492
2019-02-22	$1.82	$1.82	$1.79	$1.82	$1.66	1,097
2019-02-21	$1.79	$1.84	$1.77	$1.82	$1.66	5,137
2019-02-20	$1.75	$1.84	$1.75	$1.84	$1.68	21,007
2019-02-19	$1.80	$1.80	$1.75	$1.75	$1.60	21,578
2019-02-15	$1.77	$1.84	$1.75	$1.84	$1.68	6,506
2019-02-14	$1.84	$1.84	$1.84	$1.84	$1.68	950
2019-02-13	$1.85	$1.85	$1.80	$1.83	$1.67	8,027
2019-02-12	$1.77	$1.85	$1.77	$1.85	$1.69	31,889
2019-02-11	$1.79	$1.82	$1.75	$1.80	$1.65	38,939
2019-02-08	$1.68	$1.80	$1.68	$1.75	$1.60	56,363
2019-02-07	$1.60	$1.60	$1.59	$1.60	$1.46	785
2019-02-06	$1.60	$1.60	$1.60	$1.60	$1.46	718
2019-02-05	$1.59	$1.60	$1.52	$1.60	$1.46	6,574
2019-02-04	$1.59	$1.62	$1.59	$1.59	$1.45	12,049
2019-02-01	$1.59	$1.62	$1.59	$1.61	$1.47	4,703
2019-01-31	$1.60	$1.65	$1.60	$1.64	$1.50	17,398
2019-01-30	$1.59	$1.60	$1.50	$1.60	$1.46	23,958
2019-01-29	$1.59	$1.60	$1.50	$1.60	$1.46	1,669
2019-01-28	$1.50	$1.56	$1.50	$1.56	$1.43	20,944
2019-01-25	$1.51	$1.51	$1.51	$1.51	$1.38	142
2019-01-24	$1.49	$1.51	$1.47	$1.51	$1.38	2,362
2019-01-23	$1.51	$1.51	$1.45	$1.49	$1.36	11,644
2019-01-22	$1.40	$1.51	$1.40	$1.51	$1.38	20,240
2019-01-18	$1.44	$1.49	$1.35	$1.39	$1.27	53,247
2019-01-17	$1.37	$1.44	$1.37	$1.44	$1.32	1,124
2019-01-16	$1.41	$1.41	$1.41	$1.41	$1.29	38
2019-01-15	$1.41	$1.41	$1.39	$1.41	$1.29	5,377
2019-01-14	$1.26	$1.39	$1.26	$1.39	$1.27	5,969
2019-01-11	$1.36	$1.44	$1.36	$1.40	$1.28	25,405
2019-01-10	$1.44	$1.44	$1.36	$1.36	$1.25	3,417
2019-01-09	$1.37	$1.41	$1.36	$1.40	$1.28	7,456
2019-01-08	$1.36	$1.46	$1.35	$1.36	$1.24	19,478
2019-01-07	$1.45	$1.45	$1.44	$1.44	$1.32	537
2019-01-04	$1.42	$1.49	$1.41	$1.45	$1.33	4,159
2019-01-03	$1.35	$1.35	$1.35	$1.35	$1.23	182
2019-01-02	$1.38	$1.45	$1.35	$1.35	$1.23	3,281
2018-12-31	$1.26	$1.35	$1.23	$1.35	$1.23	11,718
2018-12-28	$1.29	$1.43	$1.29	$1.36	$1.25	18,760
2018-12-27	$1.32	$1.36	$1.28	$1.35	$1.24	20,715
2018-12-26	$1.27	$1.35	$1.27	$1.27	$1.16	45,221
2018-12-24	$1.27	$1.31	$1.27	$1.30	$1.19	1,556
2018-12-21	$1.40	$1.43	$1.34	$1.34	$1.23	28,860
2018-12-20	$1.40	$1.40	$1.35	$1.36	$1.24	3,094
2018-12-19	$1.50	$1.50	$1.36	$1.36	$1.24	2,008
2018-12-18	$1.39	$1.52	$1.35	$1.50	$1.37	5,500
2018-12-17	$1.53	$1.53	$1.35	$1.35	$1.23	14,004
2018-12-14	$1.41	$1.41	$1.40	$1.41	$1.29	2,191
2018-12-13	$1.45	$1.46	$1.40	$1.40	$1.28	10,248
2018-12-12	$1.41	$1.46	$1.41	$1.43	$1.31	4,241
2018-12-11	$1.49	$1.49	$1.40	$1.40	$1.28	1,565
2018-12-10	$1.50	$1.50	$1.42	$1.49	$1.36	7,205
2018-12-07	$1.50	$1.50	$1.50	$1.50	$1.37	269
2018-12-06	$1.44	$1.45	$1.43	$1.43	$1.31	10,305
2018-12-04	$1.45	$1.50	$1.42	$1.48	$1.36	10,055
2018-12-03	$1.46	$1.47	$1.45	$1.47	$1.34	1,287
2018-11-30	$1.50	$1.50	$1.50	$1.50	$1.37	380
2018-11-29	$1.45	$1.48	$1.45	$1.48	$1.35	611
2018-11-28	$1.50	$1.50	$1.46	$1.46	$1.34	1,267
2018-11-27	$1.45	$1.49	$1.45	$1.49	$1.36	4,540
2018-11-26	$1.47	$1.47	$1.46	$1.47	$1.34	6,137
2018-11-23	$1.47	$1.47	$1.47	$1.47	$1.34	2
2018-11-21	$1.47	$1.47	$1.47	$1.47	$1.34	1,081
2018-11-20	$1.54	$1.54	$1.47	$1.47	$1.34	3,720
2018-11-19	$1.54	$1.54	$1.50	$1.51	$1.38	3,176
2018-11-16	$1.46	$1.48	$1.46	$1.48	$1.35	2,523
2018-11-15	$1.46	$1.47	$1.40	$1.46	$1.34	4,792
2018-11-14	$1.52	$1.52	$1.52	$1.52	$1.39	115
2018-11-13	$1.48	$1.48	$1.46	$1.46	$1.34	2,699
2018-11-12	$1.50	$1.50	$1.48	$1.48	$1.35	6,134
2018-11-09	$1.51	$1.51	$1.51	$1.51	$1.38	115
2018-11-08	$1.48	$1.48	$1.48	$1.48	$1.35	33
2018-11-07	$1.55	$1.55	$1.47	$1.48	$1.35	3,334
2018-11-06	$1.48	$1.48	$1.48	$1.48	$1.35	1,049
2018-11-05	$1.56	$1.56	$1.56	$1.56	$1.43	591
2018-11-02	$1.50	$1.50	$1.50	$1.50	$1.37	1
2018-11-01	$1.50	$1.50	$1.48	$1.50	$1.37	8,162
2018-10-31	$1.52	$1.52	$1.52	$1.52	$1.39	19
2018-10-30	$1.48	$1.56	$1.48	$1.52	$1.39	5,055
2018-10-29	$1.46	$1.49	$1.46	$1.48	$1.35	3,940
2018-10-26	$1.48	$1.50	$1.46	$1.47	$1.35	10,128
2018-10-25	$1.49	$1.49	$1.48	$1.49	$1.36	1,643
2018-10-24	$1.48	$1.48	$1.46	$1.46	$1.34	1,771
2018-10-23	$1.55	$1.55	$1.54	$1.54	$1.41	2,104
2018-10-22	$1.53	$1.53	$1.53	$1.53	$1.40	561
2018-10-19	$1.48	$1.50	$1.48	$1.50	$1.37	1,752
2018-10-18	$1.48	$1.49	$1.42	$1.47	$1.35	14,903
2018-10-17	$1.45	$1.48	$1.45	$1.48	$1.36	2,427
2018-10-16	$1.44	$1.44	$1.44	$1.44	$1.32	9
2018-10-15	$1.49	$1.49	$1.42	$1.44	$1.32	6,966
2018-10-12	$1.46	$1.46	$1.46	$1.46	$1.34	20
2018-10-11	$1.59	$1.59	$1.46	$1.46	$1.34	9,703
2018-10-10	$1.54	$1.54	$1.46	$1.49	$1.36	4,765
2018-10-09	$1.46	$1.55	$1.46	$1.55	$1.42	14,654
2018-10-08	$1.47	$1.48	$1.46	$1.46	$1.34	1,759
2018-10-05	$1.55	$1.55	$1.46	$1.46	$1.34	22,857
2018-10-04	$1.47	$1.54	$1.47	$1.54	$1.41	9,800
2018-10-03	$1.50	$1.52	$1.50	$1.50	$1.37	2,297
2018-10-02	$1.50	$1.50	$1.50	$1.50	$1.37	43
2018-10-01	$1.50	$1.50	$1.50	$1.50	$1.37	600
2018-09-28	$1.50	$1.50	$1.47	$1.47	$1.34	8,937
2018-09-27	$1.49	$1.52	$1.48	$1.52	$1.39	11,905
2018-09-26	$1.50	$1.50	$1.50	$1.50	$1.37	274
2018-09-25	$1.51	$1.52	$1.50	$1.50	$1.37	2,725
2018-09-24	$1.51	$1.53	$1.50	$1.50	$1.37	2,217
2018-09-21	$1.53	$1.53	$1.50	$1.53	$1.40	10,322
2018-09-20	$1.48	$1.51	$1.47	$1.47	$1.34	12,942
2018-09-19	$1.47	$1.49	$1.47	$1.47	$1.34	4,415
2018-09-18	$1.46	$1.49	$1.46	$1.49	$1.36	1,491
2018-09-17	$1.55	$1.55	$1.46	$1.49	$1.36	11,624
2018-09-14	$1.57	$1.61	$1.56	$1.56	$1.43	5,518
2018-09-13	$1.58	$1.58	$1.56	$1.56	$1.43	3,353
2018-09-12	$1.56	$1.56	$1.55	$1.55	$1.42	2,123
2018-09-11	$1.58	$1.58	$1.56	$1.56	$1.43	2,915
2018-09-10	$1.62	$1.62	$1.62	$1.62	$1.48	145
2018-09-07	$1.62	$1.62	$1.62	$1.62	$1.48	282
2018-09-06	$1.57	$1.62	$1.56	$1.62	$1.48	630
2018-09-05	$1.51	$1.56	$1.51	$1.56	$1.43	620
2018-09-04	$1.60	$1.60	$1.50	$1.50	$1.37	2,923
2018-08-31	$1.51	$1.61	$1.51	$1.61	$1.47	17,777
2018-08-30	$1.54	$1.55	$1.50	$1.50	$1.37	12,324
2018-08-29	$1.56	$1.61	$1.55	$1.55	$1.42	160,684
2018-08-28	$1.64	$1.66	$1.57	$1.57	$1.44	187,208
2018-08-27	$1.68	$1.69	$1.64	$1.68	$1.54	5,082
2018-08-24	$1.56	$1.66	$1.56	$1.66	$1.52	38,609
2018-08-23	$1.55	$1.55	$1.55	$1.55	$1.42	598
2018-08-22	$1.64	$1.66	$1.55	$1.55	$1.42	15,235
2018-08-21	$1.58	$1.65	$1.52	$1.65	$1.51	26,441
2018-08-20	$1.58	$1.58	$1.55	$1.58	$1.45	4,648
2018-08-17	$1.51	$1.55	$1.49	$1.55	$1.42	13,755
2018-08-16	$1.49	$1.57	$1.48	$1.50	$1.37	10,039
2018-08-15	$1.48	$1.56	$1.45	$1.55	$1.42	18,991
2018-08-14	$1.46	$1.46	$1.46	$1.46	$1.34	199
2018-08-13	$1.56	$1.56	$1.47	$1.55	$1.42	3,876
2018-08-10	$1.46	$1.56	$1.46	$1.56	$1.43	3,395
2018-08-09	$1.46	$1.56	$1.46	$1.56	$1.43	39,955
2018-08-08	$1.48	$1.48	$1.48	$1.48	$1.35	10,052
2018-08-07	$1.46	$1.53	$1.46	$1.53	$1.40	17,737
2018-08-06	$1.41	$1.57	$1.41	$1.46	$1.34	55,024
2018-08-03	$1.58	$1.58	$1.54	$1.54	$1.41	49,273
2018-08-02	$1.55	$1.65	$1.55	$1.58	$1.45	26,926
2018-08-01	$1.55	$1.65	$1.55	$1.63	$1.49	23,462
2018-07-31	$1.60	$1.60	$1.55	$1.56	$1.43	23,289
2018-07-30	$1.55	$1.62	$1.55	$1.62	$1.48	19,638
2018-07-27	$1.55	$1.55	$1.55	$1.55	$1.42	3,333
2018-07-26	$1.55	$1.57	$1.55	$1.56	$1.43	24,404
2018-07-25	$1.55	$1.57	$1.55	$1.57	$1.43	11,157
2018-07-24	$1.57	$1.58	$1.55	$1.56	$1.43	2,963
2018-07-23	$1.55	$1.57	$1.55	$1.57	$1.44	7,030
2018-07-20	$1.55	$1.62	$1.55	$1.62	$1.48	10,120
2018-07-19	$1.60	$1.63	$1.55	$1.56	$1.43	15,232
2018-07-18	$1.60	$1.63	$1.56	$1.61	$1.47	7,835
2018-07-17	$1.60	$1.63	$1.60	$1.61	$1.47	4,874
2018-07-16	$1.61	$1.62	$1.60	$1.62	$1.48	4,724
2018-07-13	$1.63	$1.63	$1.63	$1.63	$1.49	221
2018-07-12	$1.61	$1.61	$1.61	$1.61	$1.48	32
2018-07-11	$1.61	$1.62	$1.60	$1.61	$1.48	11,648
2018-07-10	$1.60	$1.60	$1.60	$1.60	$1.46	10
2018-07-09	$1.62	$1.62	$1.60	$1.60	$1.46	2,797
2018-07-06	$1.60	$1.62	$1.60	$1.62	$1.48	4,162
2018-07-05	$1.61	$1.69	$1.61	$1.69	$1.55	4,612
2018-07-03	$1.67	$1.67	$1.67	$1.67	$1.52	0
2018-07-02	$1.69	$1.69	$1.61	$1.67	$1.52	3,603
2018-06-29	$1.69	$1.69	$1.69	$1.69	$1.55	82
2018-06-28	$1.63	$1.69	$1.60	$1.69	$1.55	11,401
2018-06-27	$1.60	$1.60	$1.60	$1.60	$1.46	1
2018-06-26	$1.60	$1.67	$1.60	$1.60	$1.46	9,237
2018-06-25	$1.61	$1.61	$1.61	$1.61	$1.47	2,934
2018-06-22	$1.61	$1.61	$1.61	$1.61	$1.47	3,040
2018-06-21	$1.61	$1.67	$1.61	$1.67	$1.53	8,332
2018-06-20	$1.61	$1.62	$1.61	$1.62	$1.48	10,248
2018-06-19	$1.61	$1.61	$1.61	$1.61	$1.47	196
2018-06-18	$1.63	$1.63	$1.61	$1.62	$1.48	4,516
2018-06-15	$1.65	$1.65	$1.61	$1.61	$1.47	5,023
2018-06-14	$1.65	$1.65	$1.65	$1.65	$1.51	3,820
2018-06-13	$1.65	$1.65	$1.65	$1.65	$1.51	3,277
2018-06-12	$1.66	$1.67	$1.64	$1.65	$1.51	6,080
2018-06-11	$1.69	$1.69	$1.62	$1.67	$1.53	16,294
2018-06-08	$1.70	$1.70	$1.65	$1.69	$1.55	11,403
2018-06-07	$1.63	$1.88	$1.62	$1.66	$1.52	116,860
2018-06-06	$1.63	$1.65	$1.60	$1.60	$1.46	12,532
2018-06-05	$1.60	$1.65	$1.59	$1.64	$1.50	16,131
2018-06-04	$1.60	$1.61	$1.55	$1.57	$1.44	17,751
2018-06-01	$1.62	$1.67	$1.61	$1.63	$1.49	4,702
2018-05-31	$1.63	$1.63	$1.61	$1.63	$1.49	4,201
2018-05-30	$1.63	$1.67	$1.57	$1.61	$1.48	15,852
2018-05-29	$1.65	$1.69	$1.64	$1.69	$1.55	6,257
2018-05-25	$1.70	$1.70	$1.60	$1.60	$1.46	10,391
2018-05-24	$1.62	$1.69	$1.62	$1.69	$1.55	8,479
2018-05-23	$1.62	$1.68	$1.62	$1.65	$1.51	9,176
2018-05-22	$1.62	$1.68	$1.61	$1.61	$1.47	29,540
2018-05-21	$1.62	$1.62	$1.61	$1.62	$1.48	2,123
2018-05-18	$1.63	$1.65	$1.61	$1.61	$1.47	2,264
2018-05-17	$1.59	$1.64	$1.58	$1.64	$1.50	16,907
2018-05-16	$1.51	$1.67	$1.51	$1.56	$1.43	80,019
2018-05-15	$1.38	$1.41	$1.38	$1.41	$1.29	8,488
2018-05-14	$1.38	$1.43	$1.38	$1.39	$1.28	15,678
2018-05-11	$1.40	$1.43	$1.37	$1.37	$1.26	3,451
2018-05-10	$1.44	$1.44	$1.39	$1.40	$1.28	2,017
2018-05-09	$1.37	$1.44	$1.37	$1.44	$1.32	13,071
2018-05-08	$1.40	$1.42	$1.36	$1.40	$1.28	9,121
2018-05-07	$1.42	$1.46	$1.39	$1.42	$1.30	9,508
2018-05-04	$1.46	$1.52	$1.42	$1.42	$1.30	4,948
2018-05-03	$1.42	$1.47	$1.40	$1.47	$1.34	1,463
2018-05-02	$1.39	$1.46	$1.39	$1.46	$1.34	34,692
2018-05-01	$1.40	$1.42	$1.40	$1.40	$1.28	3,465
2018-04-30	$1.48	$1.48	$1.37	$1.42	$1.30	69,941
2018-04-27	$1.53	$1.53	$1.48	$1.48	$1.35	6,847
2018-04-26	$1.47	$1.53	$1.47	$1.49	$1.36	4,987
2018-04-25	$1.57	$1.57	$1.46	$1.48	$1.35	12,284
2018-04-24	$1.47	$1.59	$1.45	$1.49	$1.36	10,027
2018-04-23	$1.46	$1.47	$1.46	$1.46	$1.33	5,038
2018-04-20	$1.47	$1.47	$1.45	$1.45	$1.33	4,966
2018-04-19	$1.54	$1.54	$1.47	$1.47	$1.34	14,711
2018-04-18	$1.50	$1.56	$1.50	$1.55	$1.42	10,906
2018-04-17	$1.57	$1.57	$1.49	$1.49	$1.36	19,526
2018-04-16	$1.68	$1.68	$1.48	$1.61	$1.47	16,399
2018-04-13	$1.51	$1.68	$1.43	$1.65	$1.51	31,766
2018-04-12	$1.42	$1.49	$1.42	$1.49	$1.36	10,286
2018-04-11	$1.44	$1.47	$1.41	$1.41	$1.29	5,160
2018-04-10	$1.48	$1.48	$1.37	$1.47	$1.34	27,476
2018-04-09	$1.40	$1.47	$1.38	$1.46	$1.34	109,864
2018-04-06	$1.38	$1.40	$1.33	$1.40	$1.28	34,756
2018-04-05	$1.39	$1.41	$1.39	$1.40	$1.28	47,850
2018-04-04	$1.39	$1.40	$1.39	$1.40	$1.28	186,923
2018-04-03	$1.65	$1.65	$1.38	$1.40	$1.28	125,745
2018-04-02	$1.60	$1.60	$1.59	$1.59	$1.45	20,135
2018-03-29	$1.66	$1.66	$1.60	$1.60	$1.46	70,479
2018-03-28	$1.66	$1.67	$1.66	$1.66	$1.52	7,386
2018-03-27	$1.68	$1.68	$1.68	$1.68	$1.54	739
2018-03-26	$1.70	$1.72	$1.68	$1.68	$1.54	9,201
2018-03-23	$1.72	$1.73	$1.67	$1.73	$1.58	6,944
2018-03-22	$1.77	$1.78	$1.70	$1.71	$1.56	12,325
2018-03-21	$1.73	$1.80	$1.72	$1.77	$1.62	14,058
2018-03-20	$1.60	$1.74	$1.58	$1.74	$1.59	17,127
2018-03-19	$1.63	$1.63	$1.58	$1.59	$1.45	5,756
2018-03-16	$1.63	$1.69	$1.62	$1.62	$1.48	29,897
2018-03-15	$1.52	$1.64	$1.50	$1.64	$1.50	27,845
2018-03-14	$1.60	$1.60	$1.51	$1.51	$1.38	15,480
2018-03-13	$1.65	$1.65	$1.61	$1.64	$1.50	14,971
2018-03-12	$1.61	$1.65	$1.61	$1.61	$1.47	15,099
2018-03-09	$1.67	$1.67	$1.61	$1.61	$1.47	9,577
2018-03-08	$1.65	$1.66	$1.63	$1.66	$1.52	5,056
2018-03-07	$1.61	$1.64	$1.61	$1.64	$1.50	2,297
2018-03-06	$1.62	$1.69	$1.60	$1.61	$1.47	12,666
2018-03-05	$1.61	$1.69	$1.61	$1.61	$1.47	5,579
2018-03-02	$1.66	$1.67	$1.64	$1.64	$1.50	9,179
2018-03-01	$1.61	$1.67	$1.61	$1.67	$1.53	10,546
2018-02-28	$1.66	$1.74	$1.66	$1.70	$1.56	30,249
2018-02-27	$1.66	$1.71	$1.66	$1.69	$1.55	8,878
2018-02-26	$1.78	$1.78	$1.69	$1.69	$1.55	1,454
2018-02-23	$1.60	$1.71	$1.60	$1.69	$1.55	28,875
2018-02-22	$1.65	$1.66	$1.60	$1.60	$1.46	9,875
2018-02-21	$1.65	$1.66	$1.62	$1.63	$1.49	16,544
2018-02-20	$1.62	$1.66	$1.62	$1.66	$1.52	10,300
2018-02-16	$1.64	$1.66	$1.61	$1.61	$1.47	6,452
2018-02-15	$1.59	$1.66	$1.59	$1.66	$1.52	35,433
2018-02-14	$1.60	$1.61	$1.59	$1.60	$1.46	3,847
2018-02-13	$1.66	$1.66	$1.58	$1.60	$1.46	8,820
2018-02-12	$1.64	$1.66	$1.59	$1.65	$1.51	20,605
2018-02-09	$1.63	$1.66	$1.58	$1.65	$1.51	57,339
2018-02-08	$1.52	$1.66	$1.51	$1.63	$1.49	183,026
2018-02-07	$1.52	$1.55	$1.50	$1.51	$1.38	17,070
2018-02-06	$1.50	$1.51	$1.43	$1.51	$1.38	56,212
2018-02-05	$1.53	$1.58	$1.50	$1.51	$1.38	15,261
2018-02-02	$1.59	$1.59	$1.52	$1.53	$1.40	21,563
2018-02-01	$1.56	$1.64	$1.52	$1.57	$1.43	44,986
2018-01-31	$1.66	$1.70	$1.52	$1.59	$1.45	49,812
2018-01-30	$1.70	$1.72	$1.66	$1.67	$1.53	30,712
2018-01-29	$1.71	$1.72	$1.70	$1.71	$1.56	23,972
2018-01-26	$1.71	$1.80	$1.71	$1.72	$1.57	17,864
2018-01-25	$1.77	$1.78	$1.71	$1.71	$1.56	52,469
2018-01-24	$1.77	$1.97	$1.76	$1.81	$1.66	51,658
2018-01-23	$1.79	$1.80	$1.75	$1.78	$1.63	43,720
2018-01-22	$1.75	$1.84	$1.73	$1.79	$1.64	87,358
2018-01-19	$1.82	$1.82	$1.78	$1.80	$1.65	24,303
2018-01-18	$1.80	$1.85	$1.76	$1.81	$1.66	67,062
2018-01-17	$1.92	$1.92	$1.85	$1.85	$1.70	32,023
2018-01-16	$1.85	$2.10	$1.84	$1.87	$1.71	210,943
2018-01-12	$1.83	$1.84	$1.81	$1.83	$1.67	5,798
2018-01-11	$1.80	$1.82	$1.80	$1.82	$1.66	2,127
2018-01-10	$1.84	$1.85	$1.80	$1.81	$1.66	8,845
2018-01-09	$1.80	$1.82	$1.79	$1.80	$1.65	8,995
2018-01-08	$1.82	$1.86	$1.80	$1.82	$1.66	25,020
2018-01-05	$1.85	$1.86	$1.83	$1.85	$1.69	4,442
2018-01-04	$1.86	$1.88	$1.84	$1.85	$1.70	4,201
2018-01-03	$1.84	$1.87	$1.84	$1.85	$1.69	20,971
2018-01-02	$1.84	$1.86	$1.82	$1.86	$1.70	10,001
2017-12-29	$1.79	$1.84	$1.75	$1.82	$1.66	27,023
2017-12-28	$1.79	$1.82	$1.79	$1.82	$1.66	10,181
2017-12-27	$1.75	$1.80	$1.75	$1.79	$1.64	46,852
2017-12-26	$1.80	$1.80	$1.76	$1.79	$1.64	45,883
2017-12-22	$1.80	$1.80	$1.74	$1.77	$1.62	8,544
2017-12-21	$1.73	$1.73	$1.70	$1.73	$1.58	8,817
2017-12-20	$1.75	$1.75	$1.70	$1.73	$1.58	6,803
2017-12-19	$1.70	$1.70	$1.68	$1.70	$1.56	4,885
2017-12-18	$1.68	$1.71	$1.68	$1.71	$1.56	16,043
2017-12-15	$1.70	$1.70	$1.69	$1.69	$1.55	3,966
2017-12-14	$1.69	$1.70	$1.68	$1.70	$1.56	20,848
2017-12-13	$1.70	$1.70	$1.68	$1.68	$1.54	4,217
2017-12-12	$1.64	$1.69	$1.62	$1.69	$1.55	7,475
2017-12-11	$1.70	$1.70	$1.61	$1.64	$1.50	81,670
2017-12-08	$1.66	$1.71	$1.65	$1.69	$1.55	26,407
2017-12-07	$1.62	$1.75	$1.62	$1.69	$1.55	14,786
2017-12-06	$1.73	$1.73	$1.68	$1.69	$1.55	44,143
2017-12-05	$1.73	$1.73	$1.70	$1.72	$1.57	23,196
2017-12-04	$1.72	$1.80	$1.72	$1.74	$1.59	27,304
2017-12-01	$1.78	$1.79	$1.72	$1.79	$1.64	4,938
2017-11-30	$1.80	$1.81	$1.78	$1.80	$1.65	4,409
2017-11-29	$1.83	$1.83	$1.78	$1.81	$1.66	2,277
2017-11-28	$1.77	$1.83	$1.72	$1.83	$1.67	14,557
2017-11-27	$1.78	$1.82	$1.78	$1.80	$1.65	10,395
2017-11-24	$1.80	$1.80	$1.80	$1.80	$1.65	1,068
2017-11-22	$1.79	$1.85	$1.75	$1.84	$1.68	18,951
2017-11-21	$1.85	$1.85	$1.80	$1.82	$1.66	3,817
2017-11-20	$1.85	$1.86	$1.77	$1.81	$1.66	80,005
2017-11-17	$1.85	$1.86	$1.85	$1.86	$1.70	9,338
2017-11-16	$1.81	$1.86	$1.81	$1.86	$1.70	10,685
2017-11-15	$1.88	$1.88	$1.82	$1.82	$1.67	35,627
2017-11-14	$1.87	$1.88	$1.86	$1.88	$1.72	1,934
2017-11-13	$1.90	$1.90	$1.88	$1.89	$1.73	9,104
2017-11-10	$1.90	$1.92	$1.88	$1.90	$1.74	16,324
2017-11-09	$1.89	$1.90	$1.86	$1.90	$1.74	7,644
2017-11-08	$1.88	$1.92	$1.87	$1.91	$1.75	48,433
2017-11-07	$1.81	$1.85	$1.78	$1.85	$1.69	59,936
2017-11-06	$1.78	$1.85	$1.78	$1.83	$1.67	26,328
2017-11-03	$1.83	$1.83	$1.82	$1.83	$1.67	1,542
2017-11-02	$1.86	$1.88	$1.82	$1.84	$1.68	5,610
2017-11-01	$1.86	$1.88	$1.84	$1.87	$1.71	9,524
2017-10-31	$1.87	$1.92	$1.85	$1.89	$1.73	11,912
2017-10-30	$1.91	$1.91	$1.88	$1.90	$1.74	12,732
2017-10-27	$1.92	$1.93	$1.90	$1.92	$1.76	9,152
2017-10-26	$1.92	$1.92	$1.92	$1.92	$1.76	10,614
2017-10-25	$1.94	$1.94	$1.93	$1.93	$1.77	10,745
2017-10-24	$1.98	$1.98	$1.92	$1.94	$1.77	20,280
2017-10-23	$1.96	$1.97	$1.96	$1.97	$1.80	25,498
2017-10-20	$1.94	$1.97	$1.93	$1.96	$1.79	22,949
2017-10-19	$1.95	$1.97	$1.92	$1.94	$1.77	50,336
2017-10-18	$1.87	$1.95	$1.87	$1.94	$1.77	25,112
2017-10-17	$1.81	$1.94	$1.77	$1.94	$1.77	93,201
2017-10-16	$1.77	$1.80	$1.76	$1.80	$1.65	23,108
2017-10-13	$1.79	$1.80	$1.76	$1.80	$1.65	9,556
2017-10-12	$1.74	$1.78	$1.74	$1.78	$1.63	15,516
2017-10-11	$1.71	$1.75	$1.71	$1.74	$1.59	42,988
2017-10-10	$1.71	$1.74	$1.70	$1.71	$1.56	9,292
2017-10-09	$1.73	$1.74	$1.70	$1.72	$1.58	9,523
2017-10-06	$1.80	$1.82	$1.72	$1.72	$1.57	22,023
2017-10-05	$1.75	$1.83	$1.75	$1.81	$1.66	37,049
2017-10-04	$1.72	$1.80	$1.72	$1.77	$1.62	36,699
2017-10-03	$1.75	$1.75	$1.71	$1.74	$1.59	14,676
2017-10-02	$1.67	$1.75	$1.67	$1.75	$1.60	32,189
2017-09-29	$1.72	$1.73	$1.69	$1.72	$1.57	6,597
2017-09-28	$1.69	$1.74	$1.69	$1.72	$1.57	24,391
2017-09-27	$1.69	$1.74	$1.67	$1.73	$1.58	29,766
2017-09-26	$1.68	$1.72	$1.68	$1.71	$1.57	24,347
2017-09-25	$1.69	$1.70	$1.65	$1.66	$1.52	13,429
2017-09-22	$1.69	$1.71	$1.69	$1.70	$1.56	20,855
2017-09-21	$1.69	$1.72	$1.69	$1.72	$1.57	38,664
2017-09-20	$1.67	$1.71	$1.67	$1.71	$1.56	7,982
2017-09-19	$1.70	$1.71	$1.69	$1.71	$1.56	4,025
2017-09-18	$1.67	$1.71	$1.67	$1.70	$1.56	12,328
2017-09-15	$1.80	$1.80	$1.62	$1.67	$1.53	35,121
2017-09-14	$1.75	$1.79	$1.74	$1.79	$1.64	13,035
2017-09-13	$1.64	$1.81	$1.64	$1.77	$1.62	47,971
2017-09-12	$1.71	$1.71	$1.63	$1.64	$1.50	11,785
2017-09-11	$1.72	$1.72	$1.65	$1.65	$1.51	19,860
2017-09-08	$1.62	$1.66	$1.62	$1.66	$1.52	27,576
2017-09-07	$1.75	$1.75	$1.60	$1.67	$1.53	127,974
2017-09-06	$1.82	$1.83	$1.73	$1.73	$1.58	27,607
2017-09-05	$1.86	$1.86	$1.79	$1.83	$1.67	19,607
2017-09-01	$1.79	$1.81	$1.79	$1.80	$1.64	39,460
2017-08-31	$1.79	$1.81	$1.79	$1.79	$1.64	48,371
2017-08-30	$1.78	$1.80	$1.78	$1.80	$1.65	11,296
2017-08-29	$1.78	$1.80	$1.78	$1.79	$1.64	7,543
2017-08-28	$1.77	$1.82	$1.77	$1.80	$1.65	34,666
2017-08-25	$1.79	$1.84	$1.78	$1.80	$1.65	22,481
2017-08-24	$1.85	$1.87	$1.80	$1.80	$1.65	48,345
2017-08-23	$1.91	$1.91	$1.84	$1.85	$1.69	13,402
2017-08-22	$1.89	$1.92	$1.85	$1.88	$1.72	19,810
2017-08-21	$1.88	$1.93	$1.86	$1.93	$1.77	14,694
2017-08-18	$1.88	$1.90	$1.88	$1.88	$1.72	21,429
2017-08-17	$1.87	$1.92	$1.87	$1.90	$1.74	24,404
2017-08-16	$1.87	$1.95	$1.85	$1.87	$1.71	44,208
2017-08-15	$1.86	$1.99	$1.86	$1.94	$1.77	126,743
2017-08-14	$2.00	$2.10	$1.99	$2.04	$1.87	24,385
2017-08-11	$2.00	$2.00	$1.98	$1.99	$1.82	46,591
2017-08-10	$2.00	$2.10	$1.99	$1.99	$1.82	44,671
2017-08-09	$1.97	$2.02	$1.97	$1.99	$1.82	10,382
2017-08-08	$1.95	$2.00	$1.95	$1.97	$1.80	48,452
2017-08-07	$1.99	$1.99	$1.95	$1.95	$1.78	9,487
2017-08-04	$1.92	$1.97	$1.92	$1.96	$1.79	26,746
2017-08-03	$1.91	$1.95	$1.91	$1.95	$1.78	26,796
2017-08-02	$1.91	$1.98	$1.91	$1.95	$1.78	9,666
2017-08-01	$1.94	$1.96	$1.91	$1.94	$1.77	37,080
2017-07-31	$1.96	$1.98	$1.92	$1.95	$1.78	47,061
2017-07-28	$1.99	$1.99	$1.95	$1.96	$1.79	19,415
2017-07-27	$2.03	$2.03	$1.95	$1.99	$1.82	27,387
2017-07-26	$1.99	$1.99	$1.93	$1.99	$1.82	40,058
2017-07-25	$1.90	$1.97	$1.90	$1.94	$1.77	40,659
2017-07-24	$1.95	$1.96	$1.90	$1.93	$1.77	35,951
2017-07-21	$1.90	$1.94	$1.84	$1.94	$1.77	49,617
2017-07-20	$1.87	$1.88	$1.83	$1.88	$1.72	42,430
2017-07-19	$1.79	$1.87	$1.79	$1.86	$1.70	25,061
2017-07-18	$1.79	$1.82	$1.79	$1.81	$1.66	43,299
2017-07-17	$1.83	$1.83	$1.80	$1.80	$1.65	27,210
2017-07-14	$1.86	$1.87	$1.82	$1.83	$1.67	11,071
2017-07-13	$1.82	$1.87	$1.81	$1.85	$1.69	51,014
2017-07-12	$1.81	$1.83	$1.80	$1.81	$1.66	38,383
2017-07-11	$1.77	$1.80	$1.77	$1.78	$1.63	12,014
2017-07-10	$1.75	$1.80	$1.75	$1.79	$1.64	24,460
2017-07-07	$1.74	$1.79	$1.70	$1.76	$1.61	65,068
2017-07-06	$1.80	$1.91	$1.75	$1.76	$1.61	62,957
2017-07-05	$1.83	$1.85	$1.75	$1.83	$1.67	76,616
2017-07-03	$1.83	$1.89	$1.82	$1.89	$1.73	10,771
2017-06-30	$1.90	$1.92	$1.81	$1.86	$1.70	30,937
2017-06-29	$1.87	$1.92	$1.87	$1.88	$1.72	21,379
2017-06-28	$1.91	$1.93	$1.85	$1.85	$1.69	39,808
2017-06-27	$1.92	$1.98	$1.84	$1.98	$1.81	53,149
2017-06-26	$1.89	$1.89	$1.80	$1.85	$1.69	41,970
2017-06-23	$1.93	$1.95	$1.81	$1.91	$1.75	109,102
2017-06-22	$1.90	$1.90	$1.85	$1.90	$1.74	23,667
2017-06-21	$1.79	$1.94	$1.79	$1.87	$1.71	106,179
2017-06-20	$1.76	$1.85	$1.70	$1.82	$1.66	65,041
2017-06-19	$1.91	$1.92	$1.80	$1.80	$1.65	96,987
2017-06-16	$1.95	$1.95	$1.85	$1.91	$1.75	35,647
2017-06-15	$1.95	$1.99	$1.90	$1.95	$1.78	28,811
2017-06-14	$1.94	$2.04	$1.94	$2.01	$1.84	60,456
2017-06-13	$1.96	$1.96	$1.86	$1.93	$1.77	61,728
2017-06-12	$2.11	$2.11	$1.85	$1.91	$1.75	282,734
2017-06-09	$2.24	$2.30	$2.07	$2.12	$1.94	182,983
2017-06-08	$2.34	$2.34	$2.20	$2.30	$2.10	99,667
2017-06-07	$2.45	$2.47	$2.28	$2.34	$2.14	154,803
2017-06-06	$2.45	$2.50	$2.27	$2.47	$2.26	209,152
2017-06-05	$2.21	$2.58	$2.21	$2.48	$2.27	968,298
2017-06-02	$2.05	$2.14	$2.05	$2.13	$1.95	98,574
2017-06-01	$2.11	$2.11	$2.01	$2.04	$1.87	26,761
2017-05-31	$2.17	$2.17	$2.00	$2.03	$1.86	130,243
2017-05-30	$2.22	$2.28	$1.97	$2.03	$1.86	334,516
2017-05-26	$2.18	$2.33	$2.18	$2.28	$2.09	157,428
2017-05-25	$2.20	$2.28	$2.15	$2.20	$2.01	253,456
2017-05-24	$2.06	$2.19	$2.00	$2.17	$1.99	276,510
2017-05-23	$2.01	$2.02	$1.86	$1.96	$1.79	156,863
2017-05-22	$1.82	$2.09	$1.82	$2.04	$1.87	428,619
2017-05-19	$1.77	$1.89	$1.77	$1.79	$1.64	137,965
2017-05-18	$1.68	$1.72	$1.68	$1.72	$1.57	9,317
2017-05-17	$1.76	$1.76	$1.58	$1.72	$1.57	67,105
2017-05-16	$1.77	$1.77	$1.75	$1.75	$1.60	35,646
2017-05-15	$1.67	$1.77	$1.67	$1.73	$1.58	66,349
2017-05-12	$1.61	$1.67	$1.56	$1.67	$1.53	75,335
2017-05-11	$1.59	$1.62	$1.55	$1.59	$1.45	26,434
2017-05-10	$1.54	$1.64	$1.54	$1.57	$1.43	40,741
2017-05-09	$1.60	$1.63	$1.55	$1.56	$1.43	23,303
2017-05-08	$1.64	$1.64	$1.55	$1.58	$1.45	14,909
2017-05-05	$1.58	$1.64	$1.52	$1.64	$1.50	37,375
2017-05-04	$1.49	$1.74	$1.47	$1.60	$1.46	217,165
2017-05-03	$1.52	$1.52	$1.49	$1.52	$1.39	25,908
2017-05-02	$1.52	$1.53	$1.50	$1.52	$1.39	16,531
2017-05-01	$1.57	$1.59	$1.50	$1.51	$1.38	57,108
2017-04-28	$1.50	$1.69	$1.42	$1.56	$1.43	132,281
2017-04-27	$1.67	$1.77	$1.65	$1.66	$1.52	33,248
2017-04-26	$1.77	$1.81	$1.67	$1.67	$1.53	99,125
2017-04-25	$1.82	$1.88	$1.77	$1.78	$1.63	41,974
2017-04-24	$1.96	$1.96	$1.75	$1.82	$1.66	132,758
2017-04-21	$2.00	$2.02	$1.92	$1.96	$1.79	73,629
2017-04-20	$1.94	$2.04	$1.91	$2.02	$1.85	100,643
2017-04-19	$1.95	$1.95	$1.91	$1.93	$1.77	43,389
2017-04-18	$1.95	$1.96	$1.92	$1.94	$1.78	41,305
2017-04-17	$1.94	$1.95	$1.85	$1.90	$1.74	103,103
2017-04-13	$1.93	$1.93	$1.80	$1.83	$1.67	39,948
2017-04-12	$1.97	$1.98	$1.81	$1.87	$1.71	71,542
2017-04-11	$1.81	$1.95	$1.77	$1.95	$1.78	176,347
2017-04-10	$1.87	$2.00	$1.83	$1.84	$1.68	254,329
2017-04-07	$1.54	$1.73	$1.54	$1.72	$1.57	96,791
2017-04-06	$1.58	$1.59	$1.51	$1.53	$1.40	32,445
2017-04-05	$1.60	$1.65	$1.52	$1.59	$1.45	82,251
2017-04-04	$1.51	$1.69	$1.50	$1.59	$1.45	79,265
2017-04-03	$1.50	$1.54	$1.41	$1.46	$1.34	128,840
2017-03-31	$1.49	$1.50	$1.44	$1.47	$1.34	30,864
2017-03-30	$1.47	$1.49	$1.44	$1.44	$1.32	14,514
2017-03-29	$1.43	$1.47	$1.43	$1.44	$1.32	3,134
2017-03-28	$1.45	$1.50	$1.41	$1.41	$1.29	11,546
2017-03-27	$1.49	$1.50	$1.45	$1.45	$1.33	13,645
2017-03-24	$1.48	$1.50	$1.48	$1.50	$1.37	2,774
2017-03-23	$1.45	$1.52	$1.45	$1.51	$1.38	10,462
2017-03-22	$1.50	$1.50	$1.45	$1.45	$1.33	15,887
2017-03-21	$1.51	$1.52	$1.50	$1.51	$1.38	9,495
2017-03-20	$1.53	$1.53	$1.50	$1.53	$1.40	3,623
2017-03-17	$1.54	$1.54	$1.48	$1.52	$1.39	16,478
2017-03-16	$1.51	$1.54	$1.50	$1.53	$1.40	10,986
2017-03-15	$1.49	$1.53	$1.49	$1.53	$1.40	8,723
2017-03-14	$1.50	$1.52	$1.48	$1.49	$1.36	22,476
2017-03-13	$1.52	$1.52	$1.48	$1.51	$1.38	19,574
2017-03-10	$1.50	$1.50	$1.45	$1.49	$1.36	7,753
2017-03-09	$1.50	$1.50	$1.46	$1.46	$1.34	17,458
2017-03-08	$1.53	$1.53	$1.47	$1.50	$1.37	8,160
2017-03-07	$1.45	$1.53	$1.40	$1.50	$1.37	6,263
2017-03-06	$1.56	$1.56	$1.48	$1.49	$1.36	28,258
2017-03-03	$1.56	$1.59	$1.56	$1.56	$1.43	11,701
2017-03-02	$1.55	$1.59	$1.53	$1.56	$1.43	8,409
2017-03-01	$1.54	$1.60	$1.50	$1.57	$1.44	24,633
2017-02-28	$1.60	$1.62	$1.49	$1.49	$1.36	14,916
2017-02-27	$1.60	$1.60	$1.55	$1.58	$1.45	33,230
2017-02-24	$1.64	$1.64	$1.58	$1.63	$1.49	33,727
2017-02-23	$1.65	$1.65	$1.60	$1.61	$1.47	15,274
2017-02-22	$1.62	$1.62	$1.58	$1.61	$1.47	48,179
2017-02-21	$1.58	$1.61	$1.55	$1.58	$1.45	19,473
2017-02-17	$1.60	$1.61	$1.55	$1.59	$1.45	52,992
2017-02-16	$1.60	$1.65	$1.59	$1.61	$1.47	42,475
2017-02-15	$1.56	$1.62	$1.55	$1.58	$1.45	48,637
2017-02-14	$1.52	$1.63	$1.52	$1.53	$1.40	67,899
2017-02-13	$1.52	$1.55	$1.43	$1.52	$1.39	49,021
2017-02-10	$1.49	$1.60	$1.47	$1.50	$1.37	63,275
2017-02-09	$1.44	$1.52	$1.30	$1.49	$1.36	49,430
2017-02-08	$1.48	$1.48	$1.43	$1.45	$1.33	13,770
2017-02-07	$1.46	$1.48	$1.40	$1.43	$1.31	45,738
2017-02-06	$1.48	$1.54	$1.46	$1.47	$1.35	13,810
2017-02-03	$1.55	$1.56	$1.48	$1.52	$1.39	32,943
2017-02-02	$1.46	$1.53	$1.44	$1.50	$1.37	37,347
2017-02-01	$1.43	$1.48	$1.40	$1.43	$1.31	2,522
2017-01-31	$1.42	$1.47	$1.41	$1.45	$1.33	45,089
2017-01-30	$1.42	$1.47	$1.41	$1.42	$1.30	27,905
2017-01-27	$1.42	$1.44	$1.41	$1.41	$1.29	8,799
2017-01-26	$1.42	$1.47	$1.40	$1.42	$1.30	29,853
2017-01-25	$1.33	$1.50	$1.33	$1.39	$1.27	101,309
2017-01-24	$1.35	$1.40	$1.32	$1.34	$1.23	44,791
2017-01-23	$1.38	$1.43	$1.30	$1.31	$1.20	71,109
2017-01-20	$1.30	$1.39	$1.30	$1.37	$1.25	33,466
2017-01-19	$1.29	$1.32	$1.29	$1.29	$1.18	17,346
2017-01-18	$1.30	$1.39	$1.30	$1.30	$1.19	31,474
2017-01-17	$1.35	$1.37	$1.29	$1.30	$1.19	12,287
2017-01-13	$1.33	$1.33	$1.31	$1.32	$1.21	13,730
2017-01-12	$1.35	$1.35	$1.30	$1.30	$1.19	55,395
2017-01-11	$1.34	$1.40	$1.31	$1.38	$1.26	19,591
2017-01-10	$1.35	$1.36	$1.33	$1.34	$1.23	34,892
2017-01-09	$1.33	$1.42	$1.33	$1.35	$1.23	28,824
2017-01-06	$1.36	$1.44	$1.30	$1.33	$1.22	26,811
2017-01-05	$1.38	$1.44	$1.35	$1.36	$1.24	45,591
2017-01-04	$1.31	$1.47	$1.30	$1.36	$1.24	64,352
2017-01-03	$1.30	$1.32	$1.30	$1.30	$1.19	32,094
2016-12-30	$1.33	$1.36	$1.31	$1.33	$1.22	18,167
2016-12-29	$1.33	$1.36	$1.31	$1.36	$1.24	26,798
2016-12-28	$1.35	$1.36	$1.32	$1.32	$1.21	25,763
2016-12-27	$1.31	$1.39	$1.31	$1.35	$1.23	63,968
2016-12-23	$1.31	$1.40	$1.29	$1.30	$1.19	51,902
2016-12-22	$1.27	$1.33	$1.26	$1.29	$1.18	32,832
2016-12-21	$1.28	$1.40	$1.27	$1.29	$1.18	21,197
2016-12-20	$1.28	$1.30	$1.26	$1.28	$1.17	31,668
2016-12-19	$1.36	$1.38	$1.27	$1.29	$1.18	71,839
2016-12-16	$1.31	$1.38	$1.28	$1.35	$1.23	53,677
2016-12-15	$1.28	$1.40	$1.28	$1.30	$1.19	83,035
2016-12-14	$1.31	$1.34	$1.28	$1.28	$1.17	87,903
2016-12-13	$1.30	$1.35	$1.28	$1.30	$1.19	135,910
2016-12-12	$1.28	$1.34	$1.28	$1.32	$1.21	36,928
2016-12-09	$1.38	$1.38	$1.27	$1.28	$1.17	93,202
2016-12-08	$1.33	$1.38	$1.33	$1.34	$1.23	26,147
2016-12-07	$1.34	$1.34	$1.30	$1.32	$1.21	47,795
2016-12-06	$1.37	$1.38	$1.26	$1.33	$1.22	198,030
2016-12-05	$1.38	$1.43	$1.37	$1.37	$1.25	30,311
2016-12-02	$1.44	$1.49	$1.39	$1.40	$1.28	24,733
2016-12-01	$1.43	$1.53	$1.41	$1.42	$1.30	43,928
2016-11-30	$1.47	$1.47	$1.42	$1.46	$1.34	22,292
2016-11-29	$1.40	$1.47	$1.40	$1.42	$1.30	31,348
2016-11-28	$1.48	$1.48	$1.40	$1.41	$1.29	87,814
2016-11-25	$1.55	$1.58	$1.46	$1.48	$1.35	16,392
2016-11-23	$1.54	$1.60	$1.50	$1.57	$1.44	24,894
2016-11-22	$1.53	$1.66	$1.50	$1.55	$1.42	188,006
2016-11-21	$1.64	$1.64	$1.45	$1.47	$1.34	99,757
2016-11-18	$1.68	$1.68	$1.54	$1.65	$1.51	38,890
2016-11-17	$1.62	$1.89	$1.49	$1.67	$1.53	173,747
2016-11-16	$1.56	$1.66	$1.54	$1.64	$1.50	42,529
2016-11-15	$1.59	$1.64	$1.49	$1.56	$1.43	46,461
2016-11-14	$1.64	$1.65	$1.58	$1.63	$1.49	32,877
2016-11-11	$1.67	$1.71	$1.50	$1.68	$1.54	53,418
2016-11-10	$1.65	$1.72	$1.57	$1.63	$1.49	48,276
2016-11-09	$1.48	$1.65	$1.20	$1.64	$1.50	86,654
2016-11-08	$1.48	$1.60	$1.43	$1.52	$1.39	50,746
2016-11-07	$1.50	$1.54	$1.33	$1.43	$1.31	151,245
2016-11-04	$1.37	$1.50	$1.37	$1.40	$1.28	24,333
2016-11-03	$1.68	$1.68	$1.29	$1.39	$1.27	95,933
2016-11-02	$1.73	$1.77	$1.65	$1.66	$1.52	17,162
2016-11-01	$1.84	$1.84	$1.60	$1.70	$1.56	47,390
2016-10-31	$1.73	$2.00	$1.70	$1.79	$1.64	258,288
2016-10-28	$1.82	$1.85	$1.65	$1.80	$1.65	124,662
2016-10-27	$1.80	$1.83	$1.52	$1.77	$1.62	210,000
2016-10-26	$1.97	$2.14	$1.78	$1.80	$1.65	153,649
2016-10-25	$2.08	$2.12	$1.97	$2.02	$1.85	85,719
2016-10-24	$2.04	$2.20	$2.04	$2.08	$1.90	52,740
2016-10-21	$2.11	$2.14	$2.04	$2.06	$1.88	50,085
2016-10-20	$2.18	$2.20	$2.10	$2.15	$1.97	32,763
2016-10-19	$2.15	$2.20	$2.11	$2.16	$1.98	29,445
2016-10-18	$2.19	$2.19	$2.11	$2.18	$1.99	34,809
2016-10-17	$2.16	$2.18	$2.12	$2.12	$1.94	10,082
2016-10-14	$2.16	$2.19	$2.11	$2.14	$1.96	16,738
2016-10-13	$2.01	$2.22	$2.01	$2.20	$2.01	54,609
2016-10-12	$2.09	$2.23	$2.09	$2.21	$2.02	156,660
2016-10-11	$2.20	$2.24	$2.09	$2.10	$1.92	110,336
2016-10-10	$2.16	$2.24	$2.12	$2.18	$1.99	185,826
2016-10-07	$2.16	$2.19	$2.11	$2.15	$1.97	21,630
2016-10-06	$2.13	$2.20	$2.10	$2.17	$1.98	46,969
2016-10-05	$2.15	$2.21	$2.07	$2.15	$1.97	106,384
2016-10-04	$2.18	$2.25	$2.15	$2.15	$1.97	64,670
2016-10-03	$2.22	$2.26	$2.17	$2.20	$2.01	38,591
2016-09-30	$2.19	$2.26	$2.17	$2.22	$2.03	25,303
2016-09-29	$2.24	$2.30	$2.15	$2.17	$1.99	78,785
2016-09-28	$2.32	$2.32	$2.17	$2.19	$2.00	114,063
2016-09-27	$2.16	$2.34	$2.15	$2.32	$2.12	121,349
2016-09-26	$2.20	$2.40	$2.17	$2.22	$2.03	253,032
2016-09-23	$2.21	$2.24	$2.15	$2.15	$1.97	46,178
2016-09-22	$2.22	$2.29	$2.15	$2.18	$1.99	23,408
2016-09-21	$2.25	$2.26	$2.14	$2.22	$2.03	105,723
2016-09-20	$2.35	$2.35	$2.20	$2.26	$2.07	63,230
2016-09-19	$1.99	$2.35	$1.99	$2.35	$2.15	639,545
2016-09-16	$2.17	$2.22	$2.14	$2.17	$1.99	42,967
2016-09-15	$2.13	$2.19	$2.13	$2.18	$1.99	63,441
2016-09-14	$2.15	$2.18	$1.97	$2.16	$1.98	139,664
2016-09-13	$1.99	$2.15	$1.94	$2.13	$1.95	172,069
2016-09-12	$2.11	$2.24	$2.00	$2.00	$1.83	115,112
2016-09-09	$2.27	$2.30	$1.99	$2.13	$1.95	257,937
2016-09-08	$2.38	$2.38	$2.18	$2.25	$2.06	185,001
2016-09-07	$2.23	$2.38	$2.17	$2.38	$2.18	270,849
2016-09-06	$2.10	$2.41	$2.10	$2.30	$2.10	601,422
2016-09-02	$2.03	$2.09	$1.95	$2.09	$1.91	100,992
2016-09-01	$1.97	$2.15	$1.82	$2.00	$1.83	351,137
2016-08-31	$1.80	$2.14	$1.71	$1.93	$1.77	917,418
2016-08-30	$1.70	$1.85	$1.68	$1.82	$1.66	211,018
2016-08-29	$1.79	$1.85	$1.75	$1.81	$1.66	168,173
2016-08-26	$1.79	$1.79	$1.64	$1.74	$1.59	127,018
2016-08-25	$1.68	$1.76	$1.60	$1.74	$1.59	54,261
2016-08-24	$1.67	$1.79	$1.50	$1.68	$1.54	435,864
2016-08-23	$1.64	$1.66	$1.64	$1.64	$1.50	30,330
2016-08-22	$1.61	$1.67	$1.61	$1.65	$1.51	57,762
2016-08-19	$1.58	$1.61	$1.56	$1.61	$1.47	8,563
2016-08-18	$1.61	$1.65	$1.59	$1.60	$1.46	43,453
2016-08-17	$1.54	$1.65	$1.54	$1.61	$1.47	96,744
2016-08-16	$1.62	$1.63	$1.48	$1.54	$1.41	114,702
2016-08-15	$1.55	$1.67	$1.55	$1.62	$1.48	172,391
2016-08-12	$1.48	$1.55	$1.47	$1.50	$1.37	69,542
2016-08-11	$1.55	$1.55	$1.45	$1.49	$1.36	84,553
2016-08-10	$1.56	$1.58	$1.44	$1.51	$1.38	53,274
2016-08-09	$1.62	$1.66	$1.54	$1.59	$1.45	63,596
2016-08-08	$1.57	$1.71	$1.55	$1.61	$1.47	242,242
2016-08-05	$1.56	$1.59	$1.46	$1.56	$1.43	141,732
2016-08-04	$1.54	$1.62	$1.52	$1.55	$1.42	25,408
2016-08-03	$1.57	$1.66	$1.52	$1.53	$1.40	82,550
2016-08-02	$1.69	$1.71	$1.52	$1.58	$1.45	107,232
2016-08-01	$1.44	$1.68	$1.43	$1.63	$1.49	170,549
2016-07-29	$1.69	$1.69	$1.41	$1.50	$1.37	464,018
2016-07-28	$1.68	$1.82	$1.65	$1.67	$1.53	131,798
2016-07-27	$1.82	$1.82	$1.68	$1.70	$1.56	67,182
2016-07-26	$1.73	$1.82	$1.66	$1.82	$1.66	60,299
2016-07-25	$1.80	$1.92	$1.74	$1.75	$1.60	549,880
2016-07-22	$1.69	$1.75	$1.63	$1.74	$1.59	120,287
2016-07-21	$1.80	$1.80	$1.62	$1.73	$1.58	191,365
2016-07-20	$1.78	$1.85	$1.65	$1.79	$1.64	101,947
2016-07-19	$1.60	$1.90	$1.60	$1.80	$1.65	574,245
2016-07-18	$1.65	$1.67	$1.61	$1.64	$1.50	24,692
2016-07-15	$1.60	$1.65	$1.55	$1.63	$1.49	46,658
2016-07-14	$1.63	$1.65	$1.53	$1.61	$1.47	24,418
2016-07-13	$1.66	$1.68	$1.40	$1.64	$1.50	166,433
2016-07-12	$1.76	$1.78	$1.44	$1.66	$1.52	234,762
2016-07-11	$1.54	$1.76	$1.54	$1.72	$1.57	315,438
2016-07-08	$1.41	$1.57	$1.41	$1.55	$1.42	223,777
2016-07-07	$1.38	$1.44	$1.37	$1.42	$1.30	72,553
2016-07-06	$1.39	$1.39	$1.33	$1.38	$1.26	69,472
2016-07-05	$1.39	$1.47	$1.36	$1.39	$1.27	61,267
2016-07-01	$1.47	$1.47	$1.38	$1.38	$1.26	25,186
2016-06-30	$1.47	$1.47	$1.40	$1.40	$1.28	16,142
2016-06-29	$1.38	$1.47	$1.35	$1.46	$1.34	37,645
2016-06-28	$1.37	$1.47	$1.36	$1.39	$1.27	29,237
2016-06-27	$1.47	$1.47	$1.26	$1.40	$1.28	49,625
2016-06-24	$1.20	$1.47	$1.17	$1.46	$1.34	117,939
2016-06-23	$1.49	$1.55	$1.49	$1.51	$1.38	23,988
2016-06-22	$1.45	$1.55	$1.45	$1.45	$1.33	35,554
2016-06-21	$1.47	$1.53	$1.44	$1.47	$1.34	64,373
2016-06-20	$1.50	$1.60	$1.45	$1.48	$1.35	215,760
2016-06-17	$1.59	$1.71	$1.59	$1.62	$1.48	64,371
2016-06-16	$1.68	$1.71	$1.57	$1.67	$1.53	35,405
2016-06-15	$1.69	$1.73	$1.59	$1.64	$1.50	28,395
2016-06-14	$1.71	$1.74	$1.57	$1.64	$1.50	28,158
2016-06-13	$1.70	$1.81	$1.60	$1.70	$1.56	247,754
2016-06-10	$1.54	$1.57	$1.51	$1.55	$1.42	21,992
2016-06-09	$1.56	$1.58	$1.50	$1.56	$1.43	42,694
2016-06-08	$1.51	$1.59	$1.45	$1.55	$1.42	46,572
2016-06-07	$1.45	$1.64	$1.38	$1.50	$1.37	207,236
2016-06-06	$1.42	$1.50	$1.39	$1.49	$1.36	81,464
2016-06-03	$1.46	$1.51	$1.40	$1.41	$1.29	46,529
2016-06-02	$1.45	$1.50	$1.40	$1.48	$1.35	19,734
2016-06-01	$1.49	$1.50	$1.37	$1.40	$1.28	105,621
2016-05-31	$1.60	$1.60	$1.35	$1.51	$1.38	186,916
2016-05-27	$1.45	$1.60	$1.44	$1.57	$1.44	302,114
2016-05-26	$1.36	$1.48	$1.31	$1.47	$1.34	157,959
2016-05-25	$1.34	$1.38	$1.30	$1.37	$1.25	32,401
2016-05-24	$1.35	$1.35	$1.30	$1.33	$1.22	21,572
2016-05-23	$1.25	$1.35	$1.22	$1.34	$1.23	70,559
2016-05-20	$1.28	$1.28	$1.24	$1.24	$1.13	23,620
2016-05-19	$1.26	$1.27	$1.23	$1.24	$1.13	6,676
2016-05-18	$1.28	$1.28	$1.20	$1.26	$1.15	25,614
2016-05-17	$1.16	$1.28	$1.12	$1.26	$1.15	26,797
2016-05-16	$1.26	$1.27	$1.17	$1.17	$1.07	114,425
2016-05-13	$1.35	$1.35	$1.27	$1.29	$1.18	51,198
2016-05-12	$1.35	$1.35	$1.27	$1.29	$1.18	42,628
2016-05-11	$1.35	$1.35	$1.30	$1.32	$1.21	23,661
2016-05-10	$1.29	$1.40	$1.29	$1.35	$1.23	15,856
2016-05-09	$1.22	$1.35	$1.22	$1.34	$1.23	121,886
2016-05-06	$1.36	$1.36	$1.25	$1.25	$1.14	70,654
2016-05-05	$1.50	$1.50	$1.35	$1.40	$1.28	50,300
2016-05-04	$1.28	$1.48	$1.28	$1.48	$1.35	92,955
2016-05-03	$1.35	$1.35	$1.24	$1.30	$1.19	20,400
2016-05-02	$1.38	$1.40	$1.32	$1.34	$1.23	51,921
2016-04-29	$1.31	$1.38	$1.31	$1.35	$1.23	56,938
2016-04-28	$1.34	$1.35	$1.31	$1.34	$1.23	41,073
2016-04-27	$1.26	$1.35	$1.26	$1.34	$1.23	37,199
2016-04-26	$1.28	$1.28	$1.23	$1.27	$1.16	28,712
2016-04-25	$1.21	$1.26	$1.21	$1.26	$1.15	41,729
2016-04-22	$1.20	$1.30	$1.19	$1.25	$1.14	53,837
2016-04-21	$1.10	$1.33	$1.06	$1.25	$1.14	162,992
2016-04-20	$1.06	$1.10	$1.04	$1.10	$1.01	76,030
2016-04-19	$1.05	$1.05	$1.02	$1.04	$0.95	33,025
2016-04-18	$1.03	$1.05	$0.99	$1.00	$0.91	12,351
2016-04-15	$1.05	$1.05	$0.99	$1.02	$0.93	16,727
2016-04-14	$0.96	$1.01	$0.94	$1.01	$0.92	40,730
2016-04-13	$0.96	$0.99	$0.96	$0.99	$0.91	39,375
2016-04-12	$0.97	$1.00	$0.93	$0.99	$0.91	73,718
2016-04-11	$0.92	$0.93	$0.88	$0.92	$0.84	5,545
2016-04-08	$0.86	$0.91	$0.86	$0.91	$0.83	4,257
2016-04-07	$0.90	$0.91	$0.84	$0.90	$0.82	54,594
2016-04-06	$0.91	$0.91	$0.85	$0.90	$0.82	78,182
2016-04-05	$0.90	$0.91	$0.88	$0.91	$0.83	21,765
2016-04-04	$0.89	$0.91	$0.89	$0.89	$0.81	18,407
2016-04-01	$0.87	$0.95	$0.86	$0.93	$0.85	11,001
2016-03-31	$0.85	$0.93	$0.85	$0.93	$0.85	31,244
2016-03-30	$0.99	$1.00	$0.93	$0.96	$0.87	4,242
2016-03-29	$0.99	$0.99	$0.90	$0.98	$0.90	28,699
2016-03-28	$0.98	$1.00	$0.92	$0.97	$0.89	15,943
2016-03-24	$0.95	$1.00	$0.93	$0.97	$0.89	6,965
2016-03-23	$0.98	$0.98	$0.93	$0.97	$0.89	13,441
2016-03-22	$0.95	$0.96	$0.92	$0.96	$0.88	4,131
2016-03-21	$0.90	$0.96	$0.90	$0.93	$0.85	8,818
2016-03-18	$1.00	$1.00	$0.90	$0.91	$0.83	11,746
2016-03-17	$1.04	$1.07	$0.79	$0.97	$0.89	48,640
2016-03-16	$1.05	$1.09	$1.04	$1.06	$0.97	28,483
2016-03-15	$1.05	$1.09	$1.03	$1.05	$0.96	30,198
2016-03-14	$1.10	$1.10	$1.02	$1.05	$0.96	51,758
2016-03-11	$1.05	$1.06	$0.95	$1.04	$0.95	75,736
2016-03-10	$1.05	$1.05	$0.94	$1.00	$0.91	25,104
2016-03-09	$1.05	$1.05	$1.00	$1.00	$0.91	45,556
2016-03-08	$1.01	$1.06	$0.98	$1.04	$0.95	96,189
2016-03-07	$0.91	$0.98	$0.89	$0.98	$0.90	229,519
2016-03-04	$0.85	$0.87	$0.79	$0.87	$0.80	16,760
2016-03-03	$0.84	$0.88	$0.82	$0.84	$0.77	10,344
2016-03-02	$0.84	$0.84	$0.80	$0.83	$0.76	1,533
2016-03-01	$0.84	$0.84	$0.81	$0.84	$0.77	2,750
2016-02-29	$0.84	$0.84	$0.80	$0.83	$0.76	13,514
2016-02-26	$0.84	$0.84	$0.81	$0.82	$0.75	7,631
2016-02-25	$0.80	$0.84	$0.79	$0.84	$0.77	35,239
2016-02-24	$0.82	$0.82	$0.77	$0.79	$0.72	1,514
2016-02-23	$0.80	$0.82	$0.76	$0.77	$0.70	5,395
2016-02-22	$0.80	$0.82	$0.76	$0.80	$0.73	17,734
2016-02-19	$0.76	$0.78	$0.76	$0.77	$0.70	10,759
2016-02-18	$0.76	$0.77	$0.76	$0.76	$0.70	4,194
2016-02-17	$0.76	$0.77	$0.76	$0.76	$0.70	3,900
2016-02-16	$0.76	$0.77	$0.75	$0.75	$0.69	8,720
2016-02-12	$0.76	$0.77	$0.75	$0.76	$0.70	13,507
2016-02-11	$0.80	$0.80	$0.76	$0.77	$0.70	19,169
2016-02-10	$0.76	$0.79	$0.76	$0.79	$0.72	23,394
2016-02-09	$0.82	$0.82	$0.76	$0.76	$0.70	16,111
2016-02-08	$0.79	$0.81	$0.76	$0.77	$0.70	4,927
2016-02-05	$0.82	$0.82	$0.78	$0.78	$0.71	14,743
2016-02-04	$0.77	$0.82	$0.77	$0.79	$0.72	16,065
2016-02-03	$0.79	$0.82	$0.79	$0.82	$0.75	22,276
2016-02-02	$0.78	$0.79	$0.76	$0.79	$0.72	39,498
2016-02-01	$0.82	$0.82	$0.79	$0.79	$0.72	5,979
2016-01-29	$0.82	$0.83	$0.77	$0.77	$0.70	71,847
2016-01-28	$0.83	$0.87	$0.79	$0.83	$0.76	50,362
2016-01-27	$0.88	$0.88	$0.83	$0.85	$0.78	20,525
2016-01-26	$0.89	$0.91	$0.83	$0.88	$0.81	7,981
2016-01-25	$0.87	$0.90	$0.82	$0.86	$0.79	16,171
2016-01-22	$0.89	$0.89	$0.81	$0.87	$0.80	3,451
2016-01-21	$0.87	$0.90	$0.86	$0.86	$0.79	14,015
2016-01-20	$0.87	$0.91	$0.85	$0.88	$0.80	31,874
2016-01-19	$0.85	$0.91	$0.83	$0.91	$0.83	14,750
2016-01-15	$0.88	$0.95	$0.81	$0.85	$0.78	69,812
2016-01-14	$0.91	$0.92	$0.89	$0.89	$0.81	30,655
2016-01-13	$0.97	$0.97	$0.92	$0.93	$0.85	18,845
2016-01-12	$0.95	$0.99	$0.93	$0.97	$0.89	11,959
2016-01-11	$0.98	$0.99	$0.94	$0.97	$0.89	20,710
2016-01-08	$0.97	$0.97	$0.91	$0.95	$0.87	20,898
2016-01-07	$0.97	$0.99	$0.91	$0.95	$0.87	73,266
2016-01-06	$0.99	$1.00	$0.97	$0.99	$0.91	3,578
2016-01-05	$0.98	$0.99	$0.93	$0.97	$0.89	10,056
2016-01-04	$0.98	$1.00	$0.93	$0.93	$0.85	30,768
2015-12-31	$1.00	$1.00	$0.99	$1.00	$0.91	3,648
2015-12-30	$1.00	$1.00	$0.98	$0.99	$0.90	16,328
2015-12-29	$0.93	$0.99	$0.93	$0.98	$0.89	20,135
2015-12-28	$0.90	$0.99	$0.90	$0.93	$0.85	13,897
2015-12-24	$0.90	$0.90	$0.89	$0.90	$0.82	20,645
2015-12-23	$0.90	$0.90	$0.88	$0.90	$0.82	21,600
2015-12-22	$0.88	$0.90	$0.88	$0.89	$0.81	26,358
2015-12-21	$0.90	$0.90	$0.85	$0.88	$0.80	30,637
2015-12-18	$0.95	$0.98	$0.90	$0.90	$0.82	27,310
2015-12-17	$0.94	$0.98	$0.92	$0.95	$0.87	72,132
2015-12-16	$0.91	$0.96	$0.90	$0.94	$0.86	12,053
2015-12-15	$0.89	$0.92	$0.88	$0.91	$0.83	17,345
2015-12-14	$0.96	$0.96	$0.90	$0.91	$0.83	50,722
2015-12-11	$0.94	$1.00	$0.90	$0.96	$0.87	97,688
2015-12-10	$0.89	$0.95	$0.89	$0.92	$0.84	41,578
2015-12-09	$0.87	$0.89	$0.85	$0.89	$0.81	16,640
2015-12-08	$0.89	$0.89	$0.85	$0.86	$0.79	21,680
2015-12-07	$0.87	$0.89	$0.85	$0.89	$0.81	17,450
2015-12-04	$0.89	$0.89	$0.86	$0.88	$0.80	11,232
2015-12-03	$0.86	$0.89	$0.86	$0.89	$0.81	14,637
2015-12-02	$0.90	$0.91	$0.85	$0.86	$0.79	25,016
2015-12-01	$0.88	$0.95	$0.87	$0.90	$0.82	24,970
2015-11-30	$0.82	$0.92	$0.81	$0.90	$0.82	73,758
2015-11-27	$0.82	$0.82	$0.81	$0.82	$0.75	10,350
2015-11-25	$0.76	$0.82	$0.76	$0.81	$0.74	8,834
2015-11-24	$0.82	$0.82	$0.78	$0.80	$0.73	13,899
2015-11-23	$0.82	$0.82	$0.78	$0.82	$0.75	14,823
2015-11-20	$0.81	$0.81	$0.78	$0.80	$0.73	11,392
2015-11-19	$0.80	$0.82	$0.79	$0.79	$0.72	11,320
2015-11-18	$0.78	$0.82	$0.78	$0.79	$0.72	14,568
2015-11-17	$0.81	$0.84	$0.77	$0.82	$0.75	12,511
2015-11-16	$0.80	$0.80	$0.78	$0.80	$0.73	10,842
2015-11-13	$0.78	$0.80	$0.77	$0.79	$0.72	10,132
2015-11-12	$0.81	$0.82	$0.74	$0.79	$0.72	25,245
2015-11-11	$0.84	$0.84	$0.80	$0.83	$0.76	4,580
2015-11-10	$0.80	$0.84	$0.80	$0.84	$0.77	8,100
2015-11-09	$0.78	$0.81	$0.77	$0.81	$0.74	8,299
2015-11-06	$0.75	$0.77	$0.73	$0.77	$0.70	8,903
2015-11-05	$0.72	$0.76	$0.72	$0.75	$0.69	24,472
2015-11-04	$0.75	$0.78	$0.71	$0.74	$0.68	35,337
2015-11-03	$0.71	$0.75	$0.71	$0.73	$0.67	10,317
2015-11-02	$0.73	$0.75	$0.71	$0.71	$0.65	34,347
2015-10-30	$0.73	$0.74	$0.71	$0.71	$0.65	16,614
2015-10-29	$0.75	$0.75	$0.71	$0.71	$0.65	18,780
2015-10-28	$0.75	$0.77	$0.69	$0.72	$0.66	20,824
2015-10-27	$0.69	$0.74	$0.68	$0.73	$0.67	18,449
2015-10-26	$0.67	$0.72	$0.67	$0.68	$0.62	49,087
2015-10-23	$0.72	$0.72	$0.66	$0.67	$0.61	93,954
2015-10-22	$0.71	$0.73	$0.70	$0.72	$0.66	26,262
2015-10-21	$0.72	$0.73	$0.67	$0.71	$0.65	38,722
2015-10-20	$0.79	$0.79	$0.71	$0.72	$0.66	19,969
2015-10-19	$0.80	$0.81	$0.74	$0.78	$0.71	35,687
2015-10-16	$0.81	$0.86	$0.74	$0.80	$0.73	73,262
2015-10-15	$0.83	$0.84	$0.79	$0.81	$0.74	32,978
2015-10-14	$0.84	$0.86	$0.81	$0.85	$0.78	24,380
2015-10-13	$0.85	$0.88	$0.82	$0.87	$0.80	17,293
2015-10-12	$0.87	$0.90	$0.87	$0.87	$0.80	25,224
2015-10-09	$0.85	$0.87	$0.82	$0.84	$0.77	55,880
2015-10-08	$0.86	$0.89	$0.84	$0.84	$0.77	24,388
2015-10-07	$0.89	$0.92	$0.85	$0.86	$0.79	41,660
2015-10-06	$0.89	$0.89	$0.82	$0.86	$0.79	25,477
2015-10-05	$0.93	$0.94	$0.84	$0.85	$0.78	100,323
2015-10-02	$0.99	$1.00	$0.95	$0.95	$0.87	27,746
2015-10-01	$0.98	$1.00	$0.96	$0.97	$0.89	3,327
2015-09-30	$0.99	$1.00	$0.95	$0.96	$0.88	15,726
2015-09-29	$0.98	$1.03	$0.97	$0.97	$0.89	8,612
2015-09-28	$1.02	$1.02	$0.96	$0.98	$0.90	13,409
2015-09-25	$1.03	$1.03	$0.98	$1.00	$0.91	36,606
2015-09-24	$1.02	$1.03	$1.01	$1.02	$0.93	9,949
2015-09-23	$1.02	$1.06	$1.01	$1.02	$0.93	19,841
2015-09-22	$1.03	$1.06	$1.01	$1.02	$0.93	25,423
2015-09-21	$1.04	$1.06	$1.03	$1.03	$0.94	17,865
2015-09-18	$1.05	$1.08	$1.04	$1.05	$0.96	25,812
2015-09-17	$1.12	$1.12	$1.03	$1.05	$0.96	43,277
2015-09-16	$1.09	$1.11	$1.08	$1.09	$1.00	22,896
2015-09-15	$1.04	$1.12	$1.04	$1.07	$0.98	23,728
2015-09-14	$1.08	$1.10	$1.02	$1.02	$0.93	10,300
2015-09-11	$1.07	$1.12	$1.07	$1.09	$1.00	14,299
2015-09-10	$1.09	$1.12	$1.05	$1.07	$0.98	35,990
2015-09-09	$1.05	$1.18	$1.05	$1.10	$1.01	84,724
2015-09-08	$1.07	$1.08	$1.01	$1.01	$0.92	16,512
2015-09-04	$1.08	$1.08	$1.02	$1.02	$0.93	31,016
2015-09-03	$1.02	$1.12	$1.01	$1.12	$1.02	85,189
2015-09-02	$1.06	$1.06	$1.02	$1.06	$0.97	32,588
2015-09-01	$1.01	$1.04	$1.01	$1.01	$0.92	23,959
2015-08-31	$1.03	$1.05	$1.02	$1.02	$0.93	11,919
2015-08-28	$1.04	$1.04	$1.02	$1.02	$0.93	15,876
2015-08-27	$1.07	$1.07	$1.00	$1.04	$0.95	15,755
2015-08-26	$1.06	$1.06	$1.01	$1.03	$0.94	29,185
2015-08-25	$1.04	$1.08	$1.00	$1.02	$0.93	66,219
2015-08-24	$1.08	$1.11	$0.98	$1.11	$1.02	48,826
2015-08-21	$1.01	$1.07	$0.93	$1.07	$0.98	96,484
2015-08-20	$1.02	$1.08	$1.01	$1.03	$0.94	52,993
2015-08-19	$1.06	$1.09	$1.00	$1.09	$1.00	37,734
2015-08-18	$1.09	$1.09	$1.01	$1.05	$0.96	18,040

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Flexible Solutions International Inc (FSI) Exchange: NYSE MKT