Petrofac (POFCY) Stock Profile

Data as of April 26, 2024

$0.18 ($0.01) 6.71%

Petrofac - Daily Information

Click for more stock information on Petrofac.

Daily Information	Data
Date	April 26, 2024
Open	$0.17
Previous Close	$0.18
High	$0.18
Low	$0.17
Adjusted Open	$0.17
Previous Adjusted Close	$0.18
Adjusted High	$0.18
Adjusted Low	$0.17

Invest in Petrofac (POFCY)

Built to help smart investors invest smarter.

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

$417 million in distributions.

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

Key People Petrofac

Employee	Position
René Médori	Non-Executive Chairman
Sami Monir Amin Iskander	Chief Executive Officer & Executive Director
Afonso Reis E Sousa i	Chief Financial Officer & Executive Director
John Pearson	Chief Operating Officer-Engineering & Production
Anne Haase	Director-Business Development
Usman Darr	Vice President-Engineering Services
Pierre Tollis	Group Head-Merger & Acquisition
Gwen Folland	Head-Government & Stakeholder Relations
Tarek Massoud	Chief Compliance Officer
Ayman Asfari	Non-Executive Director
Sara Akbar	Non-Executive Director
Jonathan Yarr	Head-Investor Relations
Des Thurlby	Group Director-Human Resources
Matthew David Barton	General Counsel
Matthias F. Bichsel	Senior Independent Non-Executive Director
George J. Pierson	Independent Non-Executive Director
Andrea Abt	Independent Non-Executive Director
David Charles Davies	Independent Non-Executive Director
Francesca di Carlo	Independent Non-Executive Director

Historical Stock Data for Petrofac (POFCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$0.17	$0.18	$0.17	$0.18	$0.18	417
2024-04-11	$0.16	$0.16	$0.16	$0.16	$0.16	120
2024-04-10	$0.16	$0.16	$0.16	$0.16	$0.16	60
2024-04-09	$0.17	$0.17	$0.16	$0.16	$0.16	20,115
2024-04-08	$0.15	$0.15	$0.15	$0.15	$0.15	557
2024-04-05	$0.15	$0.16	$0.15	$0.15	$0.15	30,494
2024-04-04	$0.15	$0.15	$0.15	$0.15	$0.15	5,039
2024-04-03	$0.15	$0.15	$0.15	$0.15	$0.15	5,039
2024-04-02	$0.16	$0.16	$0.16	$0.16	$0.16	2,045
2024-04-01	$0.16	$0.16	$0.16	$0.16	$0.16	2,045
2024-03-28	$0.16	$0.18	$0.15	$0.15	$0.15	4,568
2024-03-27	$0.17	$0.17	$0.17	$0.17	$0.17	533
2024-03-26	$0.16	$0.16	$0.16	$0.16	$0.16	31,875
2024-03-25	$0.15	$0.17	$0.15	$0.15	$0.15	4,173
2024-03-22	$0.14	$0.14	$0.14	$0.14	$0.14	50
2024-03-21	$0.15	$0.16	$0.14	$0.14	$0.14	1,415
2024-03-20	$0.14	$0.14	$0.14	$0.14	$0.14	102
2024-03-19	$0.14	$0.14	$0.14	$0.14	$0.14	135
2024-03-18	$0.15	$0.16	$0.15	$0.16	$0.16	5,237
2024-03-15	$0.16	$0.16	$0.16	$0.16	$0.16	129
2024-03-14	$0.14	$0.16	$0.14	$0.16	$0.16	343
2024-03-13	$0.16	$0.16	$0.14	$0.15	$0.15	3,136
2024-03-12	$0.14	$0.16	$0.14	$0.15	$0.15	10,162
2024-03-11	$0.16	$0.16	$0.14	$0.15	$0.15	10,162
2024-03-08	$0.14	$0.18	$0.14	$0.16	$0.16	25,852
2024-03-07	$0.14	$0.17	$0.14	$0.15	$0.15	180,983
2024-03-06	$0.15	$0.16	$0.14	$0.15	$0.15	5,145
2024-03-05	$0.14	$0.14	$0.14	$0.14	$0.14	981
2024-03-04	$0.16	$0.17	$0.14	$0.16	$0.16	54,250
2024-03-01	$0.16	$0.16	$0.16	$0.16	$0.16	1,460
2024-02-29	$0.16	$0.16	$0.16	$0.16	$0.16	23,274
2024-02-28	$0.17	$0.18	$0.17	$0.18	$0.18	7,285
2024-02-27	$0.18	$0.18	$0.15	$0.17	$0.17	167,070
2024-02-26	$0.19	$0.20	$0.16	$0.17	$0.17	48,912
2024-02-23	$0.18	$0.20	$0.18	$0.19	$0.19	7,778
2024-02-22	$0.20	$0.20	$0.17	$0.17	$0.17	4,965
2024-02-21	$0.19	$0.19	$0.16	$0.19	$0.19	82,523
2024-02-20	$0.20	$0.20	$0.18	$0.18	$0.18	152,621
2024-02-16	$0.18	$0.20	$0.18	$0.20	$0.20	14,895
2024-02-15	$0.18	$0.18	$0.18	$0.18	$0.18	1,841
2024-02-14	$0.16	$0.17	$0.16	$0.17	$0.17	1,574
2024-02-13	$0.19	$0.19	$0.17	$0.17	$0.17	4,667
2024-02-12	$0.18	$0.18	$0.18	$0.18	$0.18	683
2024-02-09	$0.18	$0.18	$0.18	$0.18	$0.18	7,048
2024-02-08	$0.18	$0.18	$0.18	$0.18	$0.18	807
2024-02-07	$0.20	$0.20	$0.18	$0.18	$0.18	6,597
2024-02-06	$0.18	$0.18	$0.18	$0.18	$0.18	2,446
2024-02-05	$0.19	$0.19	$0.17	$0.19	$0.19	4,187
2024-02-02	$0.19	$0.19	$0.19	$0.19	$0.19	2,536
2024-02-01	$0.18	$0.19	$0.18	$0.19	$0.19	6,524
2024-01-31	$0.20	$0.20	$0.19	$0.19	$0.19	1,412
2024-01-30	$0.23	$0.23	$0.23	$0.23	$0.23	960
2024-01-29	$0.22	$0.23	$0.21	$0.22	$0.22	8,562
2024-01-26	$0.20	$0.21	$0.20	$0.21	$0.21	3,002
2024-01-25	$0.20	$0.21	$0.20	$0.20	$0.20	2,654
2024-01-24	$0.18	$0.18	$0.18	$0.18	$0.18	127
2024-01-23	$0.18	$0.19	$0.16	$0.18	$0.18	50,926
2024-01-22	$0.18	$0.18	$0.18	$0.18	$0.18	28,203
2024-01-19	$0.17	$0.17	$0.17	$0.17	$0.17	10,375
2024-01-18	$0.16	$0.16	$0.16	$0.16	$0.16	13,707
2024-01-17	$0.16	$0.16	$0.16	$0.16	$0.16	12,202
2024-01-16	$0.17	$0.18	$0.15	$0.15	$0.15	5,113
2024-01-12	$0.16	$0.17	$0.16	$0.17	$0.17	1,072
2024-01-11	$0.16	$0.16	$0.16	$0.16	$0.16	184
2024-01-10	$0.20	$0.20	$0.18	$0.18	$0.18	85,162
2024-01-09	$0.18	$0.19	$0.18	$0.19	$0.19	2,369
2024-01-08	$0.18	$0.18	$0.18	$0.18	$0.18	4,211
2024-01-05	$0.21	$0.21	$0.19	$0.19	$0.19	5,382
2024-01-04	$0.18	$0.21	$0.18	$0.21	$0.21	6,460
2024-01-03	$0.23	$0.23	$0.20	$0.20	$0.20	3,221
2024-01-02	$0.21	$0.24	$0.21	$0.24	$0.24	38,192
2023-12-29	$0.25	$0.27	$0.23	$0.23	$0.23	15,023
2023-12-28	$0.27	$0.27	$0.24	$0.25	$0.25	3,365
2023-12-27	$0.24	$0.28	$0.24	$0.27	$0.27	25,145
2023-12-26	$0.21	$0.21	$0.17	$0.21	$0.21	6,471
2023-12-22	$0.20	$0.20	$0.20	$0.20	$0.20	12,035
2023-12-21	$0.21	$0.22	$0.20	$0.20	$0.20	34,457
2023-12-20	$0.19	$0.23	$0.19	$0.20	$0.20	222,858
2023-12-19	$0.14	$0.15	$0.13	$0.13	$0.13	8,382
2023-12-18	$0.13	$0.13	$0.12	$0.12	$0.12	1,413
2023-12-15	$0.13	$0.13	$0.12	$0.12	$0.12	736
2023-12-14	$0.12	$0.14	$0.12	$0.12	$0.12	14,902
2023-12-13	$0.12	$0.12	$0.11	$0.11	$0.11	17,461
2023-12-12	$0.14	$0.14	$0.12	$0.12	$0.12	854
2023-12-11	$0.13	$0.13	$0.13	$0.13	$0.13	496
2023-12-08	$0.15	$0.15	$0.13	$0.13	$0.13	33,804
2023-12-07	$0.14	$0.15	$0.12	$0.15	$0.15	128,535
2023-12-06	$0.15	$0.15	$0.10	$0.12	$0.12	11,657
2023-12-05	$0.14	$0.14	$0.14	$0.14	$0.14	7,430
2023-12-04	$0.12	$0.16	$0.12	$0.13	$0.13	96,959
2023-12-01	$0.11	$0.11	$0.10	$0.11	$0.11	111,625
2023-11-30	$0.14	$0.15	$0.13	$0.13	$0.13	24,269
2023-11-29	$0.15	$0.16	$0.14	$0.15	$0.15	15,352
2023-11-28	$0.18	$0.18	$0.16	$0.16	$0.16	48,302
2023-11-27	$0.20	$0.21	$0.20	$0.21	$0.21	39,554
2023-11-24	$0.23	$0.23	$0.20	$0.20	$0.20	9,888
2023-11-22	$0.23	$0.24	$0.22	$0.22	$0.22	40,354
2023-11-21	$0.24	$0.24	$0.23	$0.23	$0.23	2,720
2023-11-20	$0.25	$0.26	$0.25	$0.26	$0.26	3,810
2023-11-17	$0.26	$0.26	$0.25	$0.25	$0.25	2,082
2023-11-16	$0.26	$0.26	$0.25	$0.25	$0.25	21,734
2023-11-15	$0.26	$0.26	$0.26	$0.26	$0.26	0
2023-11-14	$0.26	$0.26	$0.26	$0.26	$0.26	53
2023-11-13	$0.26	$0.26	$0.26	$0.26	$0.26	528
2023-11-10	$0.28	$0.28	$0.28	$0.28	$0.28	58
2023-11-09	$0.29	$0.29	$0.28	$0.28	$0.28	397
2023-11-08	$0.31	$0.31	$0.31	$0.31	$0.31	187
2023-11-07	$0.31	$0.31	$0.31	$0.31	$0.31	82
2023-11-06	$0.31	$0.31	$0.31	$0.31	$0.31	2,973
2023-11-03	$0.33	$0.33	$0.31	$0.32	$0.32	1,757
2023-11-02	$0.31	$0.32	$0.31	$0.31	$0.31	11,812
2023-11-01	$0.28	$0.28	$0.28	$0.28	$0.28	260
2023-10-31	$0.30	$0.30	$0.28	$0.29	$0.29	1,919
2023-10-30	$0.30	$0.31	$0.30	$0.31	$0.31	2,038
2023-10-27	$0.31	$0.31	$0.31	$0.31	$0.31	218
2023-10-26	$0.32	$0.32	$0.31	$0.31	$0.31	2,327
2023-10-25	$0.32	$0.32	$0.32	$0.32	$0.32	1,001
2023-10-24	$0.33	$0.33	$0.33	$0.33	$0.33	2,160
2023-10-23	$0.32	$0.34	$0.32	$0.34	$0.34	3,235
2023-10-20	$0.33	$0.33	$0.32	$0.33	$0.33	32,083
2023-10-19	$0.36	$0.36	$0.36	$0.36	$0.36	10
2023-10-18	$0.36	$0.36	$0.36	$0.36	$0.36	8
2023-10-17	$0.36	$0.36	$0.36	$0.36	$0.36	117
2023-10-16	$0.37	$0.37	$0.36	$0.36	$0.36	424
2023-10-13	$0.39	$0.39	$0.39	$0.39	$0.39	93,794
2023-10-12	$0.41	$0.41	$0.41	$0.41	$0.41	31,254
2023-10-11	$0.42	$0.42	$0.42	$0.42	$0.42	129
2023-10-10	$0.42	$0.42	$0.42	$0.42	$0.42	49
2023-10-09	$0.42	$0.42	$0.42	$0.42	$0.42	117
2023-10-06	$0.42	$0.42	$0.42	$0.42	$0.42	130
2023-10-05	$0.42	$0.42	$0.42	$0.42	$0.42	1,213
2023-10-04	$0.43	$0.43	$0.43	$0.43	$0.43	139
2023-10-03	$0.43	$0.43	$0.43	$0.43	$0.43	382
2023-10-02	$0.45	$0.45	$0.45	$0.45	$0.45	281
2023-09-29	$0.46	$0.46	$0.46	$0.46	$0.46	68
2023-09-28	$0.46	$0.46	$0.46	$0.46	$0.46	239
2023-09-27	$0.45	$0.45	$0.45	$0.45	$0.45	25
2023-09-26	$0.46	$0.46	$0.45	$0.45	$0.45	6,298
2023-09-25	$0.44	$0.44	$0.44	$0.44	$0.44	181
2023-09-22	$0.47	$0.47	$0.45	$0.45	$0.45	2,088
2023-09-21	$0.47	$0.47	$0.47	$0.47	$0.47	137
2023-09-20	$0.47	$0.47	$0.47	$0.47	$0.47	218
2023-09-19	$0.47	$0.47	$0.47	$0.47	$0.47	630
2023-09-18	$0.44	$0.48	$0.44	$0.48	$0.48	3,441
2023-09-15	$0.49	$0.49	$0.49	$0.49	$0.49	10
2023-09-14	$0.48	$0.49	$0.48	$0.49	$0.49	12,779
2023-09-13	$0.50	$0.50	$0.50	$0.50	$0.50	1,051
2023-09-12	$0.48	$0.48	$0.48	$0.48	$0.48	1,000
2023-09-11	$0.49	$0.49	$0.49	$0.49	$0.49	983
2023-09-08	$0.48	$0.48	$0.47	$0.48	$0.48	7,607
2023-09-07	$0.46	$0.46	$0.46	$0.46	$0.46	229
2023-09-06	$0.45	$0.45	$0.45	$0.45	$0.45	4,933
2023-09-05	$0.48	$0.48	$0.46	$0.47	$0.47	2,857
2023-09-01	$0.45	$0.46	$0.45	$0.46	$0.46	3,302
2023-08-31	$0.45	$0.46	$0.45	$0.46	$0.46	2,427
2023-08-30	$0.46	$0.46	$0.46	$0.46	$0.46	237
2023-08-29	$0.46	$0.46	$0.46	$0.46	$0.46	433
2023-08-28	$0.46	$0.46	$0.46	$0.46	$0.46	433
2023-08-25	$0.46	$0.46	$0.46	$0.46	$0.46	60
2023-08-24	$0.46	$0.46	$0.46	$0.46	$0.46	333
2023-08-23	$0.47	$0.47	$0.47	$0.47	$0.47	60
2023-08-22	$0.46	$0.47	$0.46	$0.47	$0.47	1,757
2023-08-21	$0.46	$0.46	$0.46	$0.46	$0.46	182
2023-08-18	$0.46	$0.46	$0.46	$0.46	$0.46	646
2023-08-17	$0.50	$0.50	$0.50	$0.50	$0.50	36
2023-08-16	$0.50	$0.50	$0.50	$0.50	$0.50	332
2023-08-15	$0.53	$0.53	$0.53	$0.53	$0.53	131
2023-08-14	$0.53	$0.53	$0.53	$0.53	$0.53	170
2023-08-11	$0.53	$0.53	$0.53	$0.53	$0.53	775
2023-08-10	$0.54	$0.55	$0.52	$0.53	$0.53	6,014
2023-08-09	$0.54	$0.56	$0.54	$0.55	$0.55	3,752
2023-08-08	$0.51	$0.52	$0.51	$0.52	$0.52	530
2023-08-07	$0.51	$0.51	$0.51	$0.51	$0.51	57
2023-08-04	$0.52	$0.52	$0.51	$0.51	$0.51	867
2023-08-03	$0.51	$0.51	$0.51	$0.51	$0.51	52
2023-08-02	$0.50	$0.51	$0.50	$0.51	$0.51	36,655
2023-08-01	$0.50	$0.50	$0.50	$0.50	$0.50	91
2023-07-31	$0.46	$0.51	$0.46	$0.50	$0.50	955
2023-07-28	$0.50	$0.51	$0.47	$0.50	$0.50	128,369
2023-07-27	$0.52	$0.52	$0.52	$0.52	$0.52	2,075
2023-07-26	$0.51	$0.53	$0.51	$0.51	$0.51	12,191
2023-07-25	$0.50	$0.50	$0.50	$0.50	$0.50	400
2023-07-24	$0.49	$0.49	$0.49	$0.49	$0.49	218
2023-07-21	$0.50	$0.50	$0.50	$0.50	$0.50	74
2023-07-20	$0.51	$0.51	$0.49	$0.50	$0.50	893
2023-07-19	$0.51	$0.51	$0.51	$0.51	$0.51	5,772
2023-07-18	$0.49	$0.49	$0.49	$0.49	$0.49	74
2023-07-17	$0.50	$0.50	$0.49	$0.49	$0.49	1,665
2023-07-14	$0.50	$0.50	$0.50	$0.50	$0.50	52,463
2023-07-13	$0.49	$0.49	$0.49	$0.49	$0.49	96
2023-07-12	$0.49	$0.49	$0.49	$0.49	$0.49	487
2023-07-11	$0.48	$0.49	$0.48	$0.49	$0.49	545
2023-07-10	$0.47	$0.47	$0.46	$0.47	$0.47	941
2023-07-07	$0.48	$0.48	$0.48	$0.48	$0.48	149
2023-07-06	$0.49	$0.49	$0.47	$0.47	$0.47	485
2023-07-05	$0.50	$0.51	$0.50	$0.50	$0.50	3,782
2023-07-03	$0.51	$0.52	$0.51	$0.51	$0.51	3,277
2023-06-30	$0.48	$0.50	$0.48	$0.50	$0.50	22,678
2023-06-29	$0.47	$0.47	$0.41	$0.46	$0.46	1,193
2023-06-28	$0.43	$0.47	$0.43	$0.47	$0.47	5,951
2023-06-27	$0.44	$0.45	$0.44	$0.44	$0.44	4,598
2023-06-26	$0.46	$0.46	$0.46	$0.46	$0.46	368
2023-06-23	$0.45	$0.46	$0.45	$0.46	$0.46	1,090
2023-06-22	$0.47	$0.47	$0.47	$0.47	$0.47	509
2023-06-21	$0.48	$0.48	$0.48	$0.48	$0.48	130
2023-06-20	$0.48	$0.48	$0.47	$0.48	$0.48	3,047
2023-06-16	$0.48	$0.49	$0.48	$0.48	$0.48	2,172
2023-06-15	$0.48	$0.49	$0.47	$0.47	$0.47	6,874
2023-06-14	$0.46	$0.48	$0.46	$0.46	$0.46	12,548
2023-06-13	$0.47	$0.48	$0.46	$0.48	$0.48	6,454
2023-06-12	$0.46	$0.46	$0.46	$0.46	$0.46	10,412
2023-06-09	$0.46	$0.46	$0.44	$0.44	$0.44	727
2023-06-08	$0.45	$0.46	$0.45	$0.46	$0.46	20,243
2023-06-07	$0.44	$0.47	$0.44	$0.44	$0.44	229,160
2023-06-06	$0.44	$0.44	$0.43	$0.43	$0.43	688
2023-06-05	$0.44	$0.44	$0.44	$0.44	$0.44	335
2023-06-02	$0.44	$0.44	$0.44	$0.44	$0.44	10,017
2023-06-01	$0.43	$0.43	$0.43	$0.43	$0.43	2,435
2023-05-31	$0.43	$0.43	$0.43	$0.43	$0.43	407
2023-05-30	$0.43	$0.44	$0.43	$0.43	$0.43	13,603
2023-05-26	$0.44	$0.44	$0.44	$0.44	$0.44	1,895
2023-05-25	$0.43	$0.44	$0.43	$0.44	$0.44	820
2023-05-24	$0.44	$0.44	$0.44	$0.44	$0.44	2,710
2023-05-23	$0.44	$0.46	$0.44	$0.46	$0.46	11,933
2023-05-22	$0.44	$0.44	$0.44	$0.44	$0.44	1,177
2023-05-19	$0.46	$0.46	$0.45	$0.45	$0.45	10,317
2023-05-18	$0.46	$0.47	$0.46	$0.46	$0.46	37,066
2023-05-17	$0.42	$0.42	$0.42	$0.42	$0.42	551
2023-05-16	$0.43	$0.43	$0.41	$0.41	$0.41	585
2023-05-15	$0.44	$0.44	$0.42	$0.42	$0.42	3,025
2023-05-12	$0.44	$0.44	$0.44	$0.44	$0.44	513
2023-05-11	$0.42	$0.43	$0.42	$0.43	$0.43	1,090
2023-05-10	$0.42	$0.42	$0.40	$0.40	$0.40	4,937
2023-05-09	$0.42	$0.44	$0.42	$0.43	$0.43	1,246
2023-05-08	$0.44	$0.46	$0.44	$0.45	$0.45	776
2023-05-05	$0.44	$0.46	$0.44	$0.46	$0.46	2,210
2023-05-04	$0.45	$0.45	$0.43	$0.43	$0.43	3,463
2023-05-03	$0.46	$0.48	$0.46	$0.47	$0.47	6,479
2023-05-02	$0.45	$0.46	$0.45	$0.46	$0.46	2,879
2023-05-01	$0.44	$0.46	$0.44	$0.44	$0.44	3,127
2023-04-28	$0.43	$0.44	$0.42	$0.44	$0.44	3,591
2023-04-27	$0.41	$0.41	$0.41	$0.41	$0.41	589
2023-04-26	$0.40	$0.40	$0.39	$0.39	$0.39	3,020
2023-04-25	$0.43	$0.43	$0.43	$0.43	$0.43	1,309
2023-04-24	$0.42	$0.42	$0.42	$0.42	$0.42	1,124
2023-04-21	$0.42	$0.42	$0.41	$0.42	$0.42	2,204
2023-04-20	$0.39	$0.40	$0.39	$0.40	$0.40	2,840
2023-04-19	$0.39	$0.40	$0.39	$0.40	$0.40	487
2023-04-18	$0.39	$0.39	$0.39	$0.39	$0.39	574
2023-04-17	$0.39	$0.41	$0.39	$0.40	$0.40	25,532
2023-04-14	$0.38	$0.40	$0.38	$0.38	$0.38	11,222
2023-04-13	$0.38	$0.39	$0.38	$0.39	$0.39	20,022
2023-04-12	$0.37	$0.42	$0.37	$0.40	$0.40	63,900
2023-04-11	$0.46	$0.46	$0.44	$0.44	$0.44	4,463
2023-04-10	$0.45	$0.46	$0.45	$0.46	$0.46	9,243
2023-04-06	$0.46	$0.47	$0.45	$0.47	$0.47	55,992
2023-04-05	$0.45	$0.47	$0.45	$0.47	$0.47	13,860
2023-04-04	$0.47	$0.47	$0.45	$0.46	$0.46	25,589
2023-04-03	$0.49	$0.50	$0.48	$0.50	$0.50	62,265
2023-03-31	$0.49	$0.50	$0.47	$0.49	$0.49	111,870
2023-03-30	$0.51	$0.53	$0.50	$0.51	$0.51	220,101
2023-03-29	$0.30	$0.31	$0.30	$0.30	$0.30	5,628
2023-03-28	$0.30	$0.30	$0.28	$0.29	$0.29	28,080
2023-03-27	$0.31	$0.31	$0.30	$0.30	$0.30	747
2023-03-24	$0.32	$0.32	$0.30	$0.31	$0.31	40,868
2023-03-23	$0.34	$0.35	$0.33	$0.33	$0.33	69,008
2023-03-22	$0.34	$0.36	$0.34	$0.36	$0.36	5,134
2023-03-21	$0.36	$0.36	$0.35	$0.36	$0.36	6,277
2023-03-20	$0.35	$0.37	$0.34	$0.37	$0.37	17,033
2023-03-17	$0.37	$0.37	$0.37	$0.37	$0.37	1,276
2023-03-16	$0.37	$0.37	$0.36	$0.37	$0.37	3,698
2023-03-15	$0.38	$0.40	$0.38	$0.39	$0.39	25,057
2023-03-14	$0.41	$0.42	$0.39	$0.42	$0.42	7,602
2023-03-13	$0.41	$0.41	$0.41	$0.41	$0.41	5,084
2023-03-10	$0.44	$0.44	$0.43	$0.44	$0.44	55,102
2023-03-09	$0.42	$0.44	$0.42	$0.42	$0.42	4,976
2023-03-08	$0.45	$0.45	$0.44	$0.45	$0.45	3,828
2023-03-07	$0.48	$0.48	$0.46	$0.46	$0.46	22,505
2023-03-06	$0.48	$0.49	$0.47	$0.49	$0.49	4,776
2023-03-03	$0.48	$0.48	$0.47	$0.48	$0.48	900
2023-03-02	$0.48	$0.48	$0.47	$0.48	$0.48	2,547
2023-03-01	$0.47	$0.48	$0.47	$0.48	$0.48	4,222
2023-02-28	$0.48	$0.49	$0.48	$0.48	$0.48	6,392
2023-02-27	$0.47	$0.48	$0.47	$0.48	$0.48	7,595
2023-02-24	$0.46	$0.47	$0.46	$0.47	$0.47	3,648
2023-02-23	$0.46	$0.46	$0.46	$0.46	$0.46	205
2023-02-22	$0.48	$0.48	$0.46	$0.46	$0.46	16,553
2023-02-21	$0.50	$0.51	$0.50	$0.51	$0.51	48,285
2023-02-17	$0.51	$0.51	$0.51	$0.51	$0.51	140
2023-02-16	$0.51	$0.52	$0.51	$0.51	$0.51	5,300
2023-02-15	$0.51	$0.52	$0.50	$0.51	$0.51	14,187
2023-02-14	$0.51	$0.52	$0.51	$0.52	$0.52	18,762
2023-02-13	$0.51	$0.51	$0.50	$0.51	$0.51	13,940
2023-02-10	$0.50	$0.52	$0.50	$0.52	$0.52	8,370
2023-02-09	$0.50	$0.52	$0.50	$0.51	$0.51	9,932
2023-02-08	$0.51	$0.52	$0.50	$0.50	$0.50	18,932
2023-02-07	$0.50	$0.50	$0.49	$0.50	$0.50	13,286
2023-02-06	$0.50	$0.50	$0.49	$0.50	$0.50	8,809
2023-02-03	$0.51	$0.52	$0.51	$0.51	$0.51	18,431
2023-02-02	$0.53	$0.53	$0.51	$0.52	$0.52	37,126
2023-02-01	$0.51	$0.53	$0.51	$0.52	$0.52	13,307
2023-01-31	$0.51	$0.51	$0.51	$0.51	$0.51	257
2023-01-30	$0.52	$0.52	$0.51	$0.51	$0.51	32,417
2023-01-27	$0.52	$0.52	$0.50	$0.51	$0.51	1,934
2023-01-26	$0.49	$0.50	$0.49	$0.50	$0.50	6,426
2023-01-25	$0.49	$0.49	$0.48	$0.49	$0.49	5,725
2023-01-24	$0.50	$0.50	$0.50	$0.50	$0.50	2,242
2023-01-23	$0.50	$0.51	$0.50	$0.50	$0.50	16,343
2023-01-20	$0.50	$0.50	$0.50	$0.50	$0.50	1,522
2023-01-19	$0.49	$0.51	$0.49	$0.50	$0.50	1,491
2023-01-18	$0.53	$0.53	$0.50	$0.51	$0.51	14,592
2023-01-17	$0.55	$0.55	$0.54	$0.54	$0.54	1,365
2023-01-13	$0.51	$0.52	$0.50	$0.52	$0.52	15,379
2023-01-12	$0.47	$0.47	$0.47	$0.47	$0.47	8,688
2023-01-11	$0.46	$0.46	$0.46	$0.46	$0.46	1,092
2023-01-10	$0.47	$0.47	$0.46	$0.46	$0.46	1,311
2023-01-09	$0.47	$0.48	$0.44	$0.48	$0.48	18,633
2023-01-06	$0.45	$0.46	$0.44	$0.46	$0.46	27,267
2023-01-05	$0.44	$0.44	$0.44	$0.44	$0.44	2,097
2023-01-04	$0.44	$0.44	$0.42	$0.43	$0.43	5,189
2023-01-03	$0.45	$0.45	$0.43	$0.43	$0.43	3,239
2022-12-30	$0.43	$0.44	$0.42	$0.42	$0.42	6,156
2022-12-29	$0.44	$0.45	$0.44	$0.45	$0.45	4,470
2022-12-28	$0.44	$0.44	$0.43	$0.44	$0.44	1,973
2022-12-27	$0.47	$0.47	$0.44	$0.44	$0.44	6,492
2022-12-23	$0.43	$0.45	$0.43	$0.45	$0.45	2,307
2022-12-22	$0.44	$0.44	$0.42	$0.44	$0.44	2,380
2022-12-21	$0.44	$0.45	$0.44	$0.44	$0.44	3,345
2022-12-20	$0.40	$0.43	$0.40	$0.43	$0.43	11,455
2022-12-19	$0.44	$0.45	$0.43	$0.44	$0.44	2,180
2022-12-16	$0.46	$0.46	$0.44	$0.45	$0.45	5,222
2022-12-15	$0.48	$0.49	$0.48	$0.48	$0.48	8,242
2022-12-14	$0.50	$0.50	$0.50	$0.50	$0.50	4,240
2022-12-13	$0.52	$0.53	$0.51	$0.51	$0.51	1,971
2022-12-12	$0.49	$0.50	$0.48	$0.50	$0.50	2,956
2022-12-09	$0.50	$0.50	$0.48	$0.49	$0.49	5,052
2022-12-08	$0.50	$0.51	$0.49	$0.50	$0.50	14,717
2022-12-07	$0.49	$0.50	$0.48	$0.48	$0.48	6,220
2022-12-06	$0.50	$0.51	$0.50	$0.50	$0.50	5,455
2022-12-05	$0.53	$0.53	$0.51	$0.52	$0.52	4,900
2022-12-02	$0.52	$0.54	$0.52	$0.54	$0.54	4,114
2022-12-01	$0.50	$0.50	$0.49	$0.50	$0.50	3,166
2022-11-30	$0.52	$0.52	$0.50	$0.50	$0.50	9,193
2022-11-29	$0.51	$0.51	$0.50	$0.51	$0.51	26,102
2022-11-28	$0.57	$0.57	$0.56	$0.57	$0.57	2,695
2022-11-25	$0.57	$0.57	$0.56	$0.56	$0.56	7,126
2022-11-23	$0.60	$0.63	$0.60	$0.63	$0.63	4,468
2022-11-22	$0.67	$0.67	$0.63	$0.63	$0.63	10,747
2022-11-21	$0.72	$0.72	$0.69	$0.69	$0.69	63,456
2022-11-18	$0.71	$0.72	$0.69	$0.72	$0.72	1,058
2022-11-17	$0.73	$0.73	$0.71	$0.71	$0.71	4,977
2022-11-16	$0.75	$0.75	$0.75	$0.75	$0.75	1,403
2022-11-15	$0.74	$0.74	$0.73	$0.73	$0.73	1,700
2022-11-14	$0.71	$0.71	$0.70	$0.70	$0.70	1,031
2022-11-11	$0.69	$0.71	$0.69	$0.71	$0.71	3,620
2022-11-10	$0.65	$0.65	$0.65	$0.65	$0.65	21,786
2022-11-09	$0.67	$0.67	$0.64	$0.65	$0.65	21,786
2022-11-08	$0.71	$0.74	$0.70	$0.74	$0.74	21,227
2022-11-07	$0.70	$0.71	$0.69	$0.70	$0.70	13,361
2022-11-04	$0.66	$0.67	$0.66	$0.67	$0.67	290
2022-11-03	$0.63	$0.65	$0.63	$0.65	$0.65	641
2022-11-02	$0.65	$0.66	$0.64	$0.64	$0.64	1,118
2022-11-01	$0.65	$0.66	$0.65	$0.65	$0.65	33,054
2022-10-31	$0.62	$0.64	$0.62	$0.63	$0.63	4,246
2022-10-28	$0.68	$0.68	$0.66	$0.66	$0.66	987
2022-10-27	$0.66	$0.67	$0.65	$0.65	$0.65	11,388
2022-10-26	$0.62	$0.64	$0.62	$0.62	$0.62	2,069
2022-10-25	$0.58	$0.60	$0.58	$0.60	$0.60	5,797
2022-10-24	$0.58	$0.58	$0.58	$0.58	$0.58	2,799
2022-10-21	$0.57	$0.59	$0.57	$0.58	$0.58	9,945
2022-10-20	$0.59	$0.59	$0.58	$0.58	$0.58	3,126
2022-10-19	$0.56	$0.56	$0.56	$0.56	$0.56	266
2022-10-18	$0.58	$0.58	$0.57	$0.58	$0.58	2,292
2022-10-17	$0.59	$0.59	$0.57	$0.57	$0.57	936
2022-10-14	$0.59	$0.59	$0.55	$0.55	$0.55	1,369
2022-10-13	$0.53	$0.56	$0.53	$0.56	$0.56	5,595
2022-10-12	$0.52	$0.52	$0.51	$0.52	$0.52	10,717
2022-10-11	$0.56	$0.56	$0.54	$0.56	$0.56	1,682
2022-10-10	$0.57	$0.58	$0.57	$0.58	$0.58	4,651
2022-10-07	$0.58	$0.59	$0.57	$0.57	$0.57	3,389
2022-10-06	$0.60	$0.60	$0.59	$0.59	$0.59	2,215
2022-10-05	$0.56	$0.61	$0.56	$0.61	$0.61	8,064
2022-10-04	$0.56	$0.56	$0.56	$0.56	$0.56	375
2022-10-03	$0.58	$0.59	$0.52	$0.52	$0.52	5,434
2022-09-30	$0.54	$0.58	$0.54	$0.54	$0.54	7,665
2022-09-29	$0.55	$0.57	$0.51	$0.51	$0.51	7,892
2022-09-28	$0.56	$0.58	$0.49	$0.54	$0.54	19,290
2022-09-27	$0.50	$0.57	$0.49	$0.56	$0.56	29,872
2022-09-26	$0.52	$0.57	$0.52	$0.55	$0.55	66,679
2022-09-23	$0.60	$0.60	$0.53	$0.59	$0.59	4,403
2022-09-22	$0.70	$0.70	$0.64	$0.64	$0.64	6,057
2022-09-21	$0.68	$0.70	$0.65	$0.70	$0.70	6,133
2022-09-20	$0.70	$0.70	$0.64	$0.64	$0.64	8,353
2022-09-19	$0.67	$0.67	$0.65	$0.65	$0.65	2,361
2022-09-16	$0.66	$0.66	$0.66	$0.66	$0.66	133
2022-09-15	$0.73	$0.73	$0.66	$0.66	$0.66	1,193
2022-09-14	$0.72	$0.74	$0.72	$0.74	$0.74	1,202
2022-09-13	$0.65	$0.68	$0.65	$0.68	$0.68	301
2022-09-12	$0.68	$0.68	$0.68	$0.68	$0.68	2,777
2022-09-09	$0.68	$0.68	$0.63	$0.68	$0.68	4,777
2022-09-08	$0.64	$0.68	$0.61	$0.68	$0.68	9,877
2022-09-07	$0.60	$0.60	$0.60	$0.60	$0.60	6,035
2022-09-06	$0.59	$0.71	$0.59	$0.60	$0.60	19,005
2022-09-02	$0.70	$0.70	$0.61	$0.70	$0.70	2,053
2022-09-01	$0.69	$0.72	$0.64	$0.70	$0.70	5,465
2022-08-31	$0.74	$0.74	$0.67	$0.73	$0.73	2,267
2022-08-30	$0.74	$0.75	$0.67	$0.67	$0.67	2,038
2022-08-29	$0.67	$0.75	$0.67	$0.75	$0.75	1,682
2022-08-26	$0.75	$0.75	$0.67	$0.73	$0.73	10,908
2022-08-25	$0.68	$0.68	$0.67	$0.67	$0.67	5,942
2022-08-24	$0.75	$0.75	$0.70	$0.70	$0.70	2,993
2022-08-23	$0.75	$0.75	$0.75	$0.75	$0.75	4,800
2022-08-22	$0.73	$0.73	$0.69	$0.69	$0.69	1,460
2022-08-19	$0.69	$0.75	$0.69	$0.75	$0.75	8,178
2022-08-18	$0.73	$0.75	$0.73	$0.75	$0.75	2,453
2022-08-17	$0.67	$0.75	$0.67	$0.73	$0.73	4,605
2022-08-16	$0.75	$0.75	$0.66	$0.66	$0.66	5,618
2022-08-15	$0.68	$0.75	$0.68	$0.72	$0.72	3,852
2022-08-12	$0.75	$0.75	$0.68	$0.68	$0.68	675
2022-08-11	$0.74	$0.75	$0.64	$0.75	$0.75	7,107
2022-08-10	$0.65	$0.74	$0.64	$0.74	$0.74	8,735
2022-08-09	$0.65	$0.65	$0.65	$0.65	$0.65	754
2022-08-08	$0.76	$0.76	$0.66	$0.66	$0.66	14,970
2022-08-05	$0.63	$0.73	$0.63	$0.73	$0.73	6,159
2022-08-04	$0.74	$0.74	$0.64	$0.64	$0.64	2,148
2022-08-03	$0.73	$0.73	$0.73	$0.73	$0.73	1,065
2022-08-02	$0.72	$0.73	$0.68	$0.70	$0.70	3,510
2022-08-01	$0.68	$0.68	$0.68	$0.68	$0.68	0
2022-07-29	$0.68	$0.68	$0.68	$0.68	$0.68	0
2022-07-28	$0.70	$0.70	$0.68	$0.68	$0.68	302
2022-07-27	$0.70	$0.71	$0.70	$0.71	$0.71	4,060
2022-07-26	$0.70	$0.70	$0.70	$0.70	$0.70	563
2022-07-25	$0.70	$0.70	$0.68	$0.70	$0.70	2,607
2022-07-22	$0.70	$0.70	$0.60	$0.61	$0.61	7,833
2022-07-21	$0.69	$0.69	$0.65	$0.65	$0.65	1,485
2022-07-20	$0.56	$0.56	$0.56	$0.56	$0.56	0
2022-07-19	$0.56	$0.56	$0.56	$0.56	$0.56	82
2022-07-18	$0.56	$0.56	$0.56	$0.56	$0.56	20
2022-07-15	$0.56	$0.56	$0.56	$0.56	$0.56	0
2022-07-14	$0.56	$0.57	$0.56	$0.56	$0.56	5,275
2022-07-13	$0.60	$0.60	$0.60	$0.60	$0.60	10,090
2022-07-12	$0.67	$0.67	$0.67	$0.67	$0.67	163
2022-07-11	$0.70	$0.70	$0.67	$0.67	$0.67	1,672
2022-07-08	$0.70	$0.70	$0.70	$0.70	$0.70	100
2022-07-07	$0.63	$0.65	$0.62	$0.62	$0.62	8,990
2022-07-06	$0.60	$0.60	$0.60	$0.60	$0.60	5,000
2022-07-05	$0.69	$0.69	$0.69	$0.69	$0.69	2,316
2022-07-01	$0.70	$0.70	$0.66	$0.70	$0.70	37,500
2022-06-30	$0.67	$0.67	$0.67	$0.67	$0.67	0
2022-06-29	$0.76	$0.76	$0.67	$0.67	$0.67	1,216
2022-06-28	$0.76	$0.79	$0.76	$0.79	$0.79	50,426
2022-06-27	$0.75	$0.75	$0.75	$0.75	$0.75	30
2022-06-24	$0.78	$0.78	$0.75	$0.75	$0.75	1,982
2022-06-23	$0.69	$0.78	$0.69	$0.78	$0.78	373
2022-06-22	$0.78	$0.78	$0.78	$0.78	$0.78	0
2022-06-21	$0.78	$0.78	$0.78	$0.78	$0.78	140
2022-06-17	$0.78	$0.78	$0.78	$0.78	$0.78	10,420
2022-06-16	$0.79	$0.79	$0.79	$0.79	$0.79	184
2022-06-15	$0.84	$0.84	$0.84	$0.84	$0.84	1,000
2022-06-14	$0.87	$0.87	$0.87	$0.87	$0.87	67
2022-06-13	$0.87	$0.87	$0.87	$0.87	$0.87	80
2022-06-10	$0.87	$0.87	$0.87	$0.87	$0.87	221
2022-06-09	$0.93	$0.93	$0.82	$0.90	$0.90	385
2022-06-08	$0.95	$0.95	$0.95	$0.95	$0.95	738
2022-06-07	$0.96	$0.96	$0.96	$0.96	$0.96	364
2022-06-06	$0.96	$0.96	$0.96	$0.96	$0.96	442
2022-06-03	$0.83	$0.91	$0.83	$0.91	$0.91	641
2022-06-02	$0.88	$0.88	$0.88	$0.88	$0.88	1,248
2022-06-01	$0.92	$0.92	$0.92	$0.92	$0.92	450
2022-05-31	$0.96	$0.96	$0.92	$0.92	$0.92	4,205
2022-05-27	$0.93	$0.93	$0.93	$0.93	$0.93	755
2022-05-26	$0.91	$0.91	$0.91	$0.91	$0.91	60
2022-05-25	$0.91	$0.91	$0.91	$0.91	$0.91	100
2022-05-24	$0.92	$0.92	$0.92	$0.92	$0.92	0
2022-05-23	$0.92	$0.92	$0.92	$0.92	$0.92	33
2022-05-20	$0.92	$0.92	$0.92	$0.92	$0.92	61
2022-05-19	$0.92	$0.92	$0.92	$0.92	$0.92	56
2022-05-18	$0.97	$0.97	$0.92	$0.92	$0.92	53,383
2022-05-17	$0.96	$0.96	$0.96	$0.96	$0.96	151
2022-05-16	$0.90	$0.94	$0.90	$0.94	$0.94	4,252
2022-05-13	$0.89	$0.90	$0.89	$0.89	$0.89	1,616
2022-05-12	$0.87	$0.91	$0.87	$0.91	$0.91	3,886
2022-05-11	$0.89	$0.89	$0.86	$0.86	$0.86	700
2022-05-10	$0.85	$0.85	$0.85	$0.85	$0.85	175
2022-05-09	$0.83	$0.88	$0.81	$0.88	$0.88	2,323
2022-05-06	$0.89	$0.91	$0.89	$0.89	$0.89	1,624
2022-05-05	$0.91	$0.91	$0.89	$0.89	$0.89	1,931
2022-05-04	$0.94	$0.94	$0.89	$0.90	$0.90	800
2022-05-03	$0.92	$0.92	$0.88	$0.90	$0.90	800
2022-05-02	$0.79	$0.79	$0.79	$0.79	$0.79	0
2022-04-29	$0.79	$0.79	$0.79	$0.79	$0.79	0
2022-04-28	$0.79	$0.79	$0.79	$0.79	$0.79	40
2022-04-27	$0.79	$0.79	$0.79	$0.79	$0.79	2
2022-04-26	$0.78	$0.79	$0.78	$0.79	$0.79	1,500
2022-04-25	$0.87	$0.87	$0.87	$0.87	$0.87	790
2022-04-22	$0.87	$0.87	$0.87	$0.87	$0.87	790
2022-04-21	$0.83	$0.83	$0.83	$0.83	$0.83	0
2022-04-20	$0.83	$0.83	$0.83	$0.83	$0.83	0
2022-04-19	$0.83	$0.83	$0.83	$0.83	$0.83	348
2022-04-18	$0.86	$0.86	$0.82	$0.82	$0.82	1,985
2022-04-14	$0.78	$0.78	$0.78	$0.78	$0.78	0
2022-04-13	$0.78	$0.78	$0.78	$0.78	$0.78	300
2022-04-12	$0.77	$0.77	$0.77	$0.77	$0.77	1,000
2022-04-11	$0.73	$0.73	$0.73	$0.73	$0.73	1,600
2022-04-08	$0.72	$0.72	$0.72	$0.72	$0.72	0
2022-04-07	$0.72	$0.72	$0.72	$0.72	$0.72	0
2022-04-06	$0.72	$0.72	$0.72	$0.72	$0.72	500
2022-04-05	$0.74	$0.74	$0.74	$0.74	$0.74	0
2022-04-04	$0.74	$0.74	$0.74	$0.74	$0.74	0
2022-04-01	$0.74	$0.74	$0.74	$0.74	$0.74	300
2022-03-31	$0.68	$0.68	$0.68	$0.68	$0.68	500
2022-03-30	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-03-29	$0.70	$0.70	$0.63	$0.69	$0.69	6,100
2022-03-28	$0.71	$0.71	$0.71	$0.71	$0.71	0
2022-03-25	$0.70	$0.71	$0.70	$0.71	$0.71	3,745
2022-03-24	$0.75	$0.75	$0.75	$0.75	$0.75	0
2022-03-23	$0.74	$0.75	$0.74	$0.75	$0.75	3,014
2022-03-22	$0.82	$0.82	$0.82	$0.82	$0.82	0
2022-03-21	$0.82	$0.82	$0.82	$0.82	$0.82	1,250
2022-03-18	$0.82	$0.82	$0.82	$0.82	$0.82	1,250
2022-03-17	$0.83	$0.83	$0.83	$0.83	$0.83	400
2022-03-16	$0.74	$0.83	$0.74	$0.83	$0.83	9,199
2022-03-15	$0.73	$0.73	$0.73	$0.73	$0.73	0
2022-03-14	$0.73	$0.73	$0.73	$0.73	$0.73	0
2022-03-11	$0.73	$0.73	$0.73	$0.73	$0.73	0
2022-03-10	$0.68	$0.73	$0.68	$0.73	$0.73	1,850
2022-03-09	$0.70	$0.70	$0.70	$0.70	$0.70	58
2022-03-08	$0.70	$0.70	$0.70	$0.70	$0.70	6,000
2022-03-07	$0.62	$0.62	$0.62	$0.62	$0.62	0
2022-03-04	$0.70	$0.70	$0.62	$0.62	$0.62	4,400
2022-03-03	$0.69	$0.69	$0.69	$0.69	$0.69	1,002
2022-03-02	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-03-01	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-02-28	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-02-25	$0.69	$0.69	$0.69	$0.69	$0.69	0
2022-02-24	$0.70	$0.70	$0.69	$0.69	$0.69	2,000
2022-02-23	$0.74	$0.74	$0.74	$0.74	$0.74	4,105
2022-02-22	$0.83	$0.83	$0.83	$0.83	$0.83	0
2022-02-18	$0.83	$0.83	$0.83	$0.83	$0.83	2,000
2022-02-17	$0.80	$0.80	$0.80	$0.80	$0.80	20
2022-02-16	$0.80	$0.80	$0.80	$0.80	$0.80	0
2022-02-15	$0.80	$0.80	$0.80	$0.80	$0.80	0
2022-02-14	$0.80	$0.80	$0.80	$0.80	$0.80	3,001
2022-02-11	$0.82	$0.82	$0.82	$0.82	$0.82	1,000
2022-02-10	$0.78	$0.78	$0.78	$0.78	$0.78	332
2022-02-09	$0.80	$0.80	$0.80	$0.80	$0.80	10,000
2022-02-08	$0.80	$0.80	$0.80	$0.80	$0.80	60
2022-02-07	$0.80	$0.80	$0.80	$0.80	$0.80	0
2022-02-04	$0.79	$0.80	$0.79	$0.80	$0.80	4,000
2022-02-03	$0.81	$0.81	$0.81	$0.81	$0.81	0
2022-02-02	$0.81	$0.81	$0.81	$0.81	$0.81	333
2022-02-01	$0.82	$0.82	$0.82	$0.82	$0.82	0
2022-01-31	$0.82	$0.82	$0.82	$0.82	$0.82	2,000
2022-01-28	$0.84	$0.84	$0.84	$0.84	$0.84	1,300
2022-01-27	$0.91	$0.91	$0.91	$0.91	$0.91	0
2022-01-26	$0.91	$0.91	$0.91	$0.91	$0.91	40,003
2022-01-25	$0.81	$0.81	$0.81	$0.81	$0.81	0
2022-01-24	$0.81	$0.81	$0.81	$0.81	$0.81	182
2022-01-21	$0.91	$0.91	$0.91	$0.91	$0.91	100
2022-01-20	$0.95	$0.95	$0.95	$0.95	$0.95	20,025
2022-01-19	$0.94	$0.94	$0.94	$0.94	$0.94	20
2022-01-18	$0.94	$0.94	$0.94	$0.94	$0.94	26,941
2022-01-14	$0.94	$0.94	$0.94	$0.94	$0.94	0
2022-01-13	$0.98	$0.98	$0.94	$0.94	$0.94	26,941
2022-01-12	$0.90	$0.90	$0.90	$0.90	$0.90	1,610
2022-01-11	$0.90	$0.90	$0.90	$0.90	$0.90	0
2022-01-10	$0.90	$0.90	$0.90	$0.90	$0.90	2,900
2022-01-07	$0.86	$0.89	$0.86	$0.89	$0.89	35,904
2022-01-06	$0.83	$0.83	$0.83	$0.83	$0.83	0
2022-01-05	$0.84	$0.86	$0.83	$0.83	$0.83	2,901
2022-01-04	$0.75	$0.75	$0.75	$0.75	$0.75	60
2022-01-03	$0.72	$0.75	$0.72	$0.75	$0.75	2,375
2021-12-31	$0.74	$0.74	$0.74	$0.74	$0.74	3,000
2021-12-30	$0.73	$0.73	$0.73	$0.73	$0.73	500
2021-12-29	$0.74	$0.74	$0.74	$0.74	$0.74	135
2021-12-28	$0.75	$0.75	$0.75	$0.75	$0.75	100
2021-12-27	$0.75	$0.75	$0.75	$0.75	$0.75	0
2021-12-23	$0.75	$0.75	$0.75	$0.75	$0.75	0
2021-12-22	$0.75	$0.75	$0.75	$0.75	$0.75	0
2021-12-21	$0.75	$0.75	$0.75	$0.75	$0.75	1,500
2021-12-20	$0.76	$0.76	$0.69	$0.69	$0.69	12,181
2021-12-17	$0.76	$0.76	$0.76	$0.76	$0.76	0
2021-12-16	$0.76	$0.76	$0.74	$0.76	$0.76	4,338
2021-12-15	$0.73	$0.73	$0.72	$0.72	$0.72	45,000
2021-12-14	$0.73	$0.73	$0.73	$0.73	$0.73	0
2021-12-13	$0.73	$0.73	$0.73	$0.73	$0.73	100
2021-12-10	$0.73	$0.73	$0.73	$0.73	$0.73	0
2021-12-09	$0.73	$0.73	$0.73	$0.73	$0.73	73
2021-12-08	$0.73	$0.77	$0.73	$0.73	$0.73	21,553
2021-12-07	$0.73	$0.73	$0.73	$0.73	$0.73	0
2021-12-06	$0.75	$0.75	$0.73	$0.73	$0.73	4,903
2021-12-03	$0.73	$0.73	$0.73	$0.73	$0.73	0
2021-12-02	$0.73	$0.73	$0.73	$0.73	$0.73	200
2021-12-01	$0.77	$0.77	$0.75	$0.75	$0.75	3,104
2021-11-30	$0.72	$0.72	$0.72	$0.72	$0.72	1,446
2021-11-29	$0.76	$0.76	$0.74	$0.74	$0.74	2,053
2021-11-26	$0.77	$0.77	$0.69	$0.76	$0.76	24,400
2021-11-24	$0.81	$0.81	$0.81	$0.81	$0.81	0
2021-11-23	$0.81	$0.81	$0.81	$0.81	$0.81	3,025
2021-11-22	$0.80	$0.80	$0.80	$0.80	$0.80	131
2021-11-19	$0.79	$0.80	$0.79	$0.80	$0.80	100,003
2021-11-18	$0.88	$0.88	$0.88	$0.88	$0.88	0
2021-11-17	$0.88	$0.88	$0.88	$0.88	$0.88	0
2021-11-16	$0.88	$0.88	$0.88	$0.88	$0.88	0
2021-11-15	$0.88	$0.88	$0.88	$0.88	$0.88	567
2021-11-12	$0.84	$0.85	$0.84	$0.85	$0.85	4,700
2021-11-11	$0.90	$0.90	$0.90	$0.90	$0.90	0
2021-11-10	$0.90	$0.90	$0.90	$0.90	$0.90	1,100
2021-11-09	$0.90	$0.90	$0.90	$0.90	$0.90	0
2021-11-08	$0.85	$0.90	$0.85	$0.90	$0.90	4,710
2021-11-05	$0.87	$0.87	$0.87	$0.87	$0.87	250
2021-11-04	$0.83	$0.84	$0.83	$0.84	$0.84	200,800
2021-11-03	$0.87	$0.87	$0.87	$0.87	$0.87	3,030
2021-11-02	$0.84	$0.87	$0.84	$0.87	$0.87	405
2021-11-01	$0.87	$0.87	$0.87	$0.87	$0.87	0
2021-10-29	$0.85	$0.87	$0.85	$0.87	$0.87	91,005
2021-10-28	$0.91	$0.91	$0.91	$0.91	$0.91	50
2021-10-27	$0.95	$0.95	$0.91	$0.91	$0.91	5,900
2021-10-26	$0.99	$0.99	$0.94	$0.95	$0.95	13,884
2021-10-25	$1.05	$1.05	$1.04	$1.05	$1.05	15,576
2021-10-22	$1.01	$1.05	$1.01	$1.05	$1.05	4,100
2021-10-21	$1.04	$1.04	$1.04	$1.04	$1.04	500
2021-10-20	$1.11	$1.11	$1.06	$1.06	$1.06	600
2021-10-19	$1.06	$1.06	$1.06	$1.06	$1.06	509
2021-10-18	$1.13	$1.13	$1.13	$1.13	$1.13	20
2021-10-15	$1.13	$1.13	$1.13	$1.13	$1.13	0
2021-10-14	$1.13	$1.13	$1.13	$1.13	$1.13	0
2021-10-13	$1.13	$1.13	$1.13	$1.13	$1.13	0
2021-10-12	$1.13	$1.13	$1.13	$1.13	$1.13	0
2021-10-11	$1.13	$1.13	$1.13	$1.13	$1.13	0
2021-10-08	$1.13	$1.13	$1.13	$1.13	$1.13	0
2021-10-07	$1.10	$1.13	$1.10	$1.13	$1.13	3,400
2021-10-06	$1.14	$1.14	$1.14	$1.14	$1.14	0
2021-10-05	$1.15	$1.15	$1.14	$1.14	$1.14	333
2021-10-04	$1.19	$1.23	$1.19	$1.23	$1.23	60,323
2021-10-01	$0.98	$0.98	$0.98	$0.98	$0.98	0
2021-09-30	$0.98	$0.98	$0.98	$0.98	$0.98	0
2021-09-29	$0.98	$0.98	$0.98	$0.98	$0.98	500
2021-09-28	$1.02	$1.02	$0.98	$0.98	$0.98	1,204
2021-09-27	$1.00	$1.13	$1.00	$1.09	$1.09	67,221
2021-09-24	$0.78	$0.90	$0.78	$0.90	$0.90	141,785
2021-09-23	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-09-22	$0.65	$0.65	$0.65	$0.65	$0.65	6
2021-09-21	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-09-20	$0.65	$0.65	$0.65	$0.65	$0.65	100
2021-09-17	$0.68	$0.68	$0.68	$0.68	$0.68	0
2021-09-16	$0.67	$0.68	$0.67	$0.68	$0.68	383
2021-09-15	$0.74	$0.74	$0.74	$0.74	$0.74	0
2021-09-14	$0.74	$0.74	$0.74	$0.74	$0.74	100
2021-09-13	$0.75	$0.75	$0.75	$0.75	$0.75	0
2021-09-10	$0.75	$0.75	$0.75	$0.75	$0.75	0
2021-09-09	$0.75	$0.75	$0.75	$0.75	$0.75	0
2021-09-08	$0.75	$0.75	$0.75	$0.75	$0.75	144
2021-09-07	$0.74	$0.74	$0.74	$0.74	$0.74	333
2021-09-03	$0.71	$0.71	$0.71	$0.71	$0.71	0
2021-09-02	$0.71	$0.71	$0.71	$0.71	$0.71	0
2021-09-01	$0.71	$0.71	$0.71	$0.71	$0.71	10,000
2021-08-31	$0.69	$0.69	$0.69	$0.69	$0.69	0
2021-08-30	$0.69	$0.69	$0.69	$0.69	$0.69	0
2021-08-27	$0.69	$0.69	$0.69	$0.69	$0.69	0
2021-08-26	$0.69	$0.69	$0.69	$0.69	$0.69	0
2021-08-25	$0.69	$0.69	$0.69	$0.69	$0.69	0
2021-08-24	$0.69	$0.69	$0.69	$0.69	$0.69	320
2021-08-23	$0.68	$0.68	$0.68	$0.68	$0.68	1,000
2021-08-20	$0.69	$0.69	$0.69	$0.69	$0.69	46
2021-08-19	$0.69	$0.69	$0.69	$0.69	$0.69	2,000
2021-08-18	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-08-17	$0.65	$0.65	$0.65	$0.65	$0.65	6
2021-08-16	$0.65	$0.65	$0.65	$0.65	$0.65	60
2021-08-13	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-08-12	$0.74	$0.74	$0.65	$0.65	$0.65	200
2021-08-11	$0.73	$0.73	$0.73	$0.73	$0.73	0
2021-08-10	$0.73	$0.73	$0.73	$0.73	$0.73	309
2021-08-09	$0.74	$0.74	$0.74	$0.74	$0.74	1
2021-08-06	$0.74	$0.74	$0.74	$0.74	$0.74	110
2021-08-05	$0.74	$0.74	$0.74	$0.74	$0.74	140
2021-08-04	$0.75	$0.75	$0.75	$0.75	$0.75	92
2021-08-03	$0.75	$0.75	$0.75	$0.75	$0.75	0
2021-08-02	$0.75	$0.75	$0.75	$0.75	$0.75	1,002
2021-07-30	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-07-29	$0.65	$0.65	$0.65	$0.65	$0.65	32
2021-07-28	$0.65	$0.65	$0.65	$0.65	$0.65	9
2021-07-27	$0.65	$0.65	$0.65	$0.65	$0.65	50
2021-07-26	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-07-23	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-07-22	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-07-21	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-07-20	$0.65	$0.65	$0.65	$0.65	$0.65	0
2021-07-19	$0.69	$0.69	$0.65	$0.65	$0.65	815
2021-07-16	$0.74	$0.74	$0.74	$0.74	$0.74	0
2021-07-15	$0.74	$0.74	$0.74	$0.74	$0.74	15
2021-07-14	$0.76	$0.76	$0.74	$0.74	$0.74	688
2021-07-13	$0.75	$0.75	$0.75	$0.75	$0.75	140
2021-07-12	$0.80	$0.80	$0.80	$0.80	$0.80	88
2021-07-09	$0.80	$0.80	$0.80	$0.80	$0.80	0
2021-07-08	$0.80	$0.80	$0.80	$0.80	$0.80	60
2021-07-07	$0.80	$0.80	$0.80	$0.80	$0.80	7,505
2021-07-06	$0.77	$0.78	$0.77	$0.78	$0.78	123,855
2021-07-02	$0.77	$0.77	$0.77	$0.77	$0.77	0
2021-07-01	$0.77	$0.77	$0.77	$0.77	$0.77	1,930
2021-06-30	$0.79	$0.79	$0.79	$0.79	$0.79	2,000
2021-06-29	$0.82	$0.82	$0.82	$0.82	$0.82	161
2021-06-28	$0.82	$0.82	$0.82	$0.82	$0.82	213
2021-06-25	$0.80	$0.80	$0.80	$0.80	$0.80	0
2021-06-24	$0.80	$0.80	$0.80	$0.80	$0.80	175
2021-06-23	$0.80	$0.80	$0.80	$0.80	$0.80	0
2021-06-22	$0.80	$0.80	$0.80	$0.80	$0.80	1
2021-06-21	$0.80	$0.80	$0.80	$0.80	$0.80	3,310
2021-06-18	$0.93	$0.93	$0.93	$0.93	$0.93	13
2021-06-17	$0.93	$0.93	$0.93	$0.93	$0.93	0
2021-06-16	$0.93	$0.93	$0.93	$0.93	$0.93	301
2021-06-15	$0.93	$0.93	$0.93	$0.93	$0.93	55
2021-06-14	$0.93	$0.93	$0.93	$0.93	$0.93	1
2021-06-11	$0.93	$0.93	$0.93	$0.93	$0.93	126
2021-06-10	$0.93	$0.93	$0.93	$0.93	$0.93	0
2021-06-09	$0.94	$0.94	$0.93	$0.93	$0.93	3,300
2021-06-08	$0.92	$0.92	$0.92	$0.92	$0.92	2
2021-06-07	$0.92	$0.92	$0.92	$0.92	$0.92	0
2021-06-04	$0.92	$0.92	$0.92	$0.92	$0.92	22
2021-06-03	$0.92	$0.92	$0.92	$0.92	$0.92	0
2021-06-02	$0.92	$0.92	$0.92	$0.92	$0.92	0
2021-06-01	$0.91	$0.92	$0.91	$0.92	$0.92	23,279
2021-05-28	$0.95	$0.95	$0.93	$0.93	$0.93	36,020
2021-05-27	$0.93	$0.94	$0.93	$0.94	$0.94	20,100
2021-05-26	$0.92	$0.92	$0.92	$0.92	$0.92	6,942
2021-05-25	$0.95	$0.95	$0.95	$0.95	$0.95	0
2021-05-24	$0.95	$0.95	$0.95	$0.95	$0.95	330
2021-05-21	$0.95	$0.95	$0.95	$0.95	$0.95	0
2021-05-20	$0.91	$0.95	$0.91	$0.95	$0.95	85,000
2021-05-19	$0.93	$0.93	$0.93	$0.93	$0.93	4,014
2021-05-18	$0.95	$0.95	$0.95	$0.95	$0.95	28
2021-05-17	$0.95	$0.95	$0.95	$0.95	$0.95	100
2021-05-14	$0.94	$0.94	$0.94	$0.94	$0.94	0
2021-05-13	$0.94	$0.94	$0.94	$0.94	$0.94	0
2021-05-12	$0.94	$0.94	$0.94	$0.94	$0.94	1,010
2021-05-11	$0.96	$0.96	$0.96	$0.96	$0.96	1,027
2021-05-10	$0.91	$0.97	$0.91	$0.95	$0.95	9,081
2021-05-07	$0.88	$0.88	$0.88	$0.88	$0.88	0
2021-05-06	$0.88	$0.88	$0.88	$0.88	$0.88	133
2021-05-05	$0.82	$0.82	$0.82	$0.82	$0.82	603
2021-05-04	$0.90	$0.90	$0.90	$0.90	$0.90	0
2021-05-03	$0.85	$0.91	$0.85	$0.90	$0.90	10,504
2021-04-30	$0.89	$0.90	$0.87	$0.88	$0.88	1,962
2021-04-29	$0.90	$0.90	$0.85	$0.85	$0.85	1,600
2021-04-28	$0.84	$0.84	$0.81	$0.82	$0.82	7,461
2021-04-27	$0.86	$0.86	$0.86	$0.86	$0.86	1,501
2021-04-26	$0.84	$0.88	$0.84	$0.87	$0.87	4,600
2021-04-23	$0.81	$0.81	$0.81	$0.81	$0.81	0
2021-04-22	$0.81	$0.81	$0.81	$0.81	$0.81	39
2021-04-21	$0.75	$0.81	$0.75	$0.81	$0.81	3,000
2021-04-20	$0.80	$0.85	$0.80	$0.85	$0.85	2,169
2021-04-19	$0.85	$0.85	$0.85	$0.85	$0.85	4,068
2021-04-16	$0.87	$0.87	$0.87	$0.87	$0.87	150
2021-04-15	$0.88	$0.89	$0.88	$0.89	$0.89	4,602
2021-04-14	$0.89	$0.89	$0.89	$0.89	$0.89	0
2021-04-13	$0.84	$0.90	$0.82	$0.89	$0.89	9,910
2021-04-12	$0.84	$0.86	$0.80	$0.85	$0.85	8,188
2021-04-09	$0.76	$0.76	$0.73	$0.73	$0.73	2,045
2021-04-08	$0.72	$0.72	$0.72	$0.72	$0.72	3,500
2021-04-07	$0.73	$0.73	$0.68	$0.71	$0.71	7,642
2021-04-06	$0.64	$0.64	$0.64	$0.64	$0.64	168
2021-04-05	$0.64	$0.64	$0.64	$0.64	$0.64	0
2021-04-01	$0.64	$0.64	$0.64	$0.64	$0.64	700
2021-03-31	$0.67	$0.67	$0.67	$0.67	$0.67	0
2021-03-30	$0.67	$0.67	$0.67	$0.67	$0.67	0
2021-03-29	$0.67	$0.67	$0.67	$0.67	$0.67	1,010
2021-03-26	$0.67	$0.67	$0.67	$0.67	$0.67	11,089
2021-03-25	$0.67	$0.67	$0.67	$0.67	$0.67	20
2021-03-24	$0.67	$0.67	$0.67	$0.67	$0.67	1,861
2021-03-23	$0.66	$0.67	$0.63	$0.67	$0.67	35,169
2021-03-22	$0.71	$0.71	$0.68	$0.68	$0.68	2,132
2021-03-19	$0.69	$0.69	$0.64	$0.68	$0.68	15,218
2021-03-18	$0.71	$0.77	$0.71	$0.74	$0.74	18,936
2021-03-17	$0.70	$0.70	$0.64	$0.68	$0.68	30,002
2021-03-16	$0.71	$0.74	$0.70	$0.71	$0.71	88,635
2021-03-15	$0.89	$0.89	$0.74	$0.74	$0.74	15,528
2021-03-12	$0.94	$0.94	$0.94	$0.94	$0.94	1,520
2021-03-11	$0.93	$0.93	$0.91	$0.92	$0.92	10,098
2021-03-10	$0.92	$0.92	$0.92	$0.92	$0.92	0
2021-03-09	$0.92	$0.92	$0.92	$0.92	$0.92	4,420
2021-03-08	$0.93	$0.93	$0.93	$0.93	$0.93	5,950
2021-03-05	$0.93	$0.93	$0.89	$0.89	$0.89	2,512
2021-03-04	$0.88	$0.88	$0.88	$0.88	$0.88	375
2021-03-03	$0.87	$0.87	$0.87	$0.87	$0.87	405
2021-03-02	$0.89	$0.89	$0.89	$0.89	$0.89	100
2021-03-01	$0.90	$0.90	$0.90	$0.90	$0.90	8
2021-02-26	$0.93	$0.93	$0.93	$0.93	$0.93	3,020
2021-02-25	$0.90	$0.90	$0.90	$0.90	$0.90	7,423
2021-02-24	$0.90	$0.91	$0.90	$0.90	$0.90	7,423
2021-02-23	$0.96	$0.96	$0.85	$0.93	$0.93	16,966
2021-02-22	$0.89	$0.96	$0.83	$0.96	$0.96	28,270
2021-02-19	$0.86	$0.89	$0.81	$0.89	$0.89	1,070
2021-02-18	$0.88	$0.90	$0.88	$0.90	$0.90	1,083
2021-02-17	$0.90	$0.93	$0.90	$0.91	$0.91	1,224
2021-02-16	$0.90	$0.91	$0.87	$0.91	$0.91	2,943
2021-02-12	$0.84	$0.84	$0.84	$0.84	$0.84	149
2021-02-11	$0.85	$0.85	$0.80	$0.84	$0.84	31,015
2021-02-10	$0.90	$0.90	$0.84	$0.87	$0.87	2,984
2021-02-09	$0.78	$0.87	$0.78	$0.87	$0.87	2,984
2021-02-08	$0.85	$0.86	$0.82	$0.82	$0.82	2,991
2021-02-05	$0.73	$0.82	$0.73	$0.82	$0.82	4,014
2021-02-04	$0.85	$0.85	$0.79	$0.79	$0.79	3,783
2021-02-03	$0.71	$0.82	$0.71	$0.80	$0.80	1,000
2021-02-02	$0.84	$0.84	$0.76	$0.76	$0.76	9,000
2021-02-01	$0.90	$0.90	$0.89	$0.89	$0.89	1,112
2021-01-29	$0.86	$0.90	$0.78	$0.78	$0.78	24,086
2021-01-28	$0.84	$0.87	$0.84	$0.87	$0.87	1,334
2021-01-27	$0.86	$0.86	$0.80	$0.82	$0.82	7,605
2021-01-26	$0.73	$0.73	$0.73	$0.73	$0.73	550
2021-01-25	$0.73	$0.73	$0.73	$0.73	$0.73	71,991
2021-01-22	$0.70	$0.72	$0.70	$0.70	$0.70	1,450
2021-01-21	$0.74	$0.74	$0.72	$0.72	$0.72	8,425
2021-01-20	$0.75	$0.77	$0.74	$0.74	$0.74	46,569
2021-01-19	$0.78	$0.80	$0.72	$0.79	$0.79	49,753
2021-01-15	$0.84	$0.87	$0.80	$0.87	$0.87	66,950
2021-01-14	$1.08	$1.08	$1.08	$1.08	$1.08	170
2021-01-13	$1.18	$1.23	$1.17	$1.17	$1.17	508
2021-01-12	$1.00	$1.00	$1.00	$1.00	$1.00	0
2021-01-11	$1.00	$1.00	$1.00	$1.00	$1.00	0
2021-01-08	$1.00	$1.00	$1.00	$1.00	$1.00	1
2021-01-07	$1.00	$1.00	$1.00	$1.00	$1.00	0
2021-01-06	$1.00	$1.00	$1.00	$1.00	$1.00	148,151
2021-01-05	$1.00	$1.00	$1.00	$1.00	$1.00	2
2021-01-04	$1.00	$1.00	$1.00	$1.00	$1.00	100
2020-12-31	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-12-30	$1.00	$1.00	$1.00	$1.00	$1.00	1,000
2020-12-29	$0.94	$1.00	$0.94	$0.98	$0.98	49,994
2020-12-28	$0.91	$0.91	$0.91	$0.91	$0.91	0
2020-12-24	$0.91	$0.91	$0.91	$0.91	$0.91	0
2020-12-23	$0.91	$0.91	$0.91	$0.91	$0.91	0
2020-12-22	$0.92	$0.92	$0.91	$0.91	$0.91	47,212
2020-12-21	$0.94	$0.94	$0.92	$0.92	$0.92	7,000
2020-12-18	$1.08	$1.08	$1.08	$1.08	$1.08	0
2020-12-17	$1.08	$1.08	$1.08	$1.08	$1.08	0
2020-12-16	$1.11	$1.11	$1.08	$1.08	$1.08	8,096
2020-12-15	$1.11	$1.11	$1.11	$1.11	$1.11	850
2020-12-14	$1.09	$1.10	$1.09	$1.10	$1.10	27,000
2020-12-11	$1.10	$1.11	$1.10	$1.11	$1.11	5,414
2020-12-10	$1.14	$1.15	$1.14	$1.15	$1.15	26,850
2020-12-09	$1.17	$1.17	$1.17	$1.17	$1.17	0
2020-12-08	$1.17	$1.17	$1.17	$1.17	$1.17	100
2020-12-07	$1.02	$1.02	$1.02	$1.02	$1.02	0
2020-12-04	$1.02	$1.02	$1.02	$1.02	$1.02	1
2020-12-03	$1.02	$1.02	$1.02	$1.02	$1.02	148,138
2020-12-02	$1.07	$1.07	$1.02	$1.02	$1.02	38,740
2020-12-01	$1.09	$1.10	$1.07	$1.07	$1.07	31,050
2020-11-30	$1.05	$1.05	$1.05	$1.05	$1.05	5,010
2020-11-27	$1.12	$1.12	$1.12	$1.12	$1.12	0
2020-11-25	$1.12	$1.12	$1.12	$1.12	$1.12	0
2020-11-24	$1.00	$1.00	$1.00	$1.00	$1.00	7,184
2020-11-23	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-11-20	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-11-19	$1.00	$1.02	$1.00	$1.00	$1.00	7,184
2020-11-18	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-17	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-16	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-13	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-12	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-11	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-10	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-09	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-06	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-05	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-04	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-11-03	$0.75	$0.75	$0.75	$0.75	$0.75	4,100
2020-11-02	$0.75	$0.75	$0.75	$0.75	$0.75	10
2020-10-30	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-10-29	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-10-28	$0.75	$0.75	$0.75	$0.75	$0.75	0
2020-10-27	$0.77	$0.77	$0.75	$0.75	$0.75	5,265
2020-10-26	$0.68	$0.68	$0.68	$0.68	$0.68	0
2020-10-23	$0.68	$0.68	$0.68	$0.68	$0.68	210
2020-10-22	$0.68	$0.68	$0.68	$0.68	$0.68	6
2020-10-21	$0.68	$0.68	$0.68	$0.68	$0.68	0
2020-10-20	$0.68	$0.68	$0.68	$0.68	$0.68	48
2020-10-19	$0.68	$0.68	$0.68	$0.68	$0.68	0
2020-10-16	$0.68	$0.68	$0.68	$0.68	$0.68	0
2020-10-15	$0.68	$0.68	$0.68	$0.68	$0.68	0
2020-10-14	$0.70	$0.70	$0.68	$0.68	$0.68	1,925
2020-10-13	$0.70	$0.70	$0.69	$0.69	$0.69	710
2020-10-12	$0.74	$0.74	$0.74	$0.74	$0.74	0
2020-10-09	$0.74	$0.74	$0.74	$0.74	$0.74	12,875
2020-10-08	$0.72	$0.72	$0.72	$0.72	$0.72	403
2020-10-07	$0.71	$0.71	$0.71	$0.71	$0.71	2,010
2020-10-06	$0.74	$0.74	$0.74	$0.74	$0.74	600
2020-10-05	$0.69	$0.69	$0.69	$0.69	$0.69	0
2020-10-02	$0.69	$0.69	$0.69	$0.69	$0.69	100
2020-10-01	$0.69	$0.69	$0.69	$0.69	$0.69	0
2020-09-30	$0.69	$0.69	$0.69	$0.69	$0.69	100
2020-09-29	$0.65	$0.65	$0.65	$0.65	$0.65	0
2020-09-28	$0.65	$0.65	$0.65	$0.65	$0.65	92
2020-09-25	$0.65	$0.65	$0.65	$0.65	$0.65	0
2020-09-24	$0.67	$0.67	$0.65	$0.65	$0.65	3,000
2020-09-23	$0.73	$0.73	$0.73	$0.73	$0.73	1,000
2020-09-22	$0.75	$0.75	$0.75	$0.75	$0.75	8,400
2020-09-21	$0.74	$0.74	$0.74	$0.74	$0.74	300
2020-09-18	$0.84	$0.84	$0.84	$0.84	$0.84	1,001
2020-09-17	$0.85	$0.85	$0.85	$0.85	$0.85	135,963
2020-09-16	$0.84	$0.84	$0.84	$0.84	$0.84	8,505
2020-09-15	$0.83	$0.83	$0.83	$0.83	$0.83	1,000
2020-09-14	$0.84	$0.84	$0.84	$0.84	$0.84	1,000
2020-09-11	$0.86	$0.86	$0.86	$0.86	$0.86	1,000
2020-09-10	$0.84	$0.84	$0.81	$0.82	$0.82	5,000
2020-09-09	$0.89	$0.89	$0.89	$0.89	$0.89	4,000
2020-09-08	$0.92	$0.92	$0.92	$0.92	$0.92	1,000
2020-09-04	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-09-03	$1.00	$1.00	$1.00	$1.00	$1.00	60
2020-09-02	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-09-01	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-08-31	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-08-28	$1.00	$1.00	$1.00	$1.00	$1.00	0
2020-08-27	$1.00	$1.00	$1.00	$1.00	$1.00	100
2020-08-26	$1.09	$1.09	$1.09	$1.09	$1.09	92
2020-08-25	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-08-24	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-08-21	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-08-20	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-08-19	$1.09	$1.09	$1.09	$1.09	$1.09	3,000
2020-08-18	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-08-17	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-08-14	$1.09	$1.09	$1.09	$1.09	$1.09	1
2020-08-13	$1.09	$1.09	$1.09	$1.09	$1.09	0
2020-08-12	$1.09	$1.09	$1.09	$1.09	$1.09	74,177
2020-08-11	$1.09	$1.09	$1.09	$1.09	$1.09	4,000
2020-08-10	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-08-07	$0.96	$0.96	$0.96	$0.96	$0.96	1,500
2020-08-06	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-08-05	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-08-04	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-08-03	$0.90	$0.90	$0.90	$0.90	$0.90	1,500
2020-07-31	$0.88	$0.88	$0.88	$0.88	$0.88	1,500
2020-07-30	$0.93	$0.93	$0.87	$0.88	$0.88	7,500
2020-07-29	$0.94	$0.94	$0.94	$0.94	$0.94	100
2020-07-28	$0.94	$0.94	$0.94	$0.94	$0.94	300
2020-07-27	$0.98	$0.98	$0.98	$0.98	$0.98	0
2020-07-24	$0.98	$0.98	$0.98	$0.98	$0.98	1,000
2020-07-23	$1.00	$1.00	$0.99	$0.99	$0.99	2,000
2020-07-22	$1.02	$1.02	$1.02	$1.02	$1.02	1
2020-07-21	$1.02	$1.02	$1.02	$1.02	$1.02	70,771
2020-07-20	$1.02	$1.02	$1.02	$1.02	$1.02	0
2020-07-17	$1.02	$1.02	$1.02	$1.02	$1.02	2,500
2020-07-16	$1.01	$1.01	$1.01	$1.01	$1.01	0
2020-07-15	$1.01	$1.01	$1.01	$1.01	$1.01	0
2020-07-14	$1.01	$1.01	$1.01	$1.01	$1.01	0
2020-07-13	$1.01	$1.01	$1.01	$1.01	$1.01	6,600
2020-07-10	$1.05	$1.05	$1.05	$1.05	$1.05	300
2020-07-09	$1.06	$1.06	$1.06	$1.06	$1.06	0
2020-07-08	$1.06	$1.06	$1.06	$1.06	$1.06	100
2020-07-07	$1.06	$1.06	$1.06	$1.06	$1.06	0
2020-07-06	$1.06	$1.06	$1.06	$1.06	$1.06	0
2020-07-02	$1.06	$1.06	$1.06	$1.06	$1.06	0
2020-07-01	$1.06	$1.06	$1.06	$1.06	$1.06	0
2020-06-30	$1.06	$1.06	$1.06	$1.06	$1.06	20
2020-06-29	$1.06	$1.06	$1.06	$1.06	$1.06	200
2020-06-26	$1.11	$1.11	$1.11	$1.11	$1.11	0
2020-06-25	$1.11	$1.11	$1.11	$1.11	$1.11	1,300
2020-06-24	$1.32	$1.32	$1.32	$1.32	$1.32	89
2020-06-23	$1.32	$1.32	$1.32	$1.32	$1.32	42
2020-06-22	$1.29	$1.32	$1.29	$1.32	$1.32	10,942
2020-06-19	$1.14	$1.14	$1.14	$1.14	$1.14	0
2020-06-18	$1.14	$1.14	$1.14	$1.14	$1.14	0
2020-06-17	$1.14	$1.14	$1.14	$1.14	$1.14	0
2020-06-16	$1.14	$1.14	$1.14	$1.14	$1.14	0
2020-06-15	$1.23	$1.23	$1.14	$1.14	$1.14	20,629
2020-06-12	$1.25	$1.25	$1.25	$1.25	$1.25	6,100
2020-06-11	$1.21	$1.21	$1.21	$1.21	$1.21	724
2020-06-10	$1.42	$1.42	$1.42	$1.42	$1.42	138,330
2020-06-09	$1.42	$1.42	$1.42	$1.42	$1.42	2,400
2020-06-08	$1.36	$1.36	$1.36	$1.36	$1.36	0
2020-06-05	$1.36	$1.36	$1.36	$1.36	$1.36	2,000
2020-06-04	$1.21	$1.23	$1.21	$1.23	$1.23	8,500
2020-06-03	$1.34	$1.34	$1.25	$1.25	$1.25	10,001
2020-06-02	$1.10	$1.10	$1.10	$1.10	$1.10	3,200
2020-06-01	$1.06	$1.06	$1.06	$1.06	$1.06	585
2020-05-29	$1.07	$1.07	$1.03	$1.03	$1.03	1,800
2020-05-28	$1.01	$1.01	$1.01	$1.01	$1.01	0
2020-05-27	$1.01	$1.01	$1.01	$1.01	$1.01	0
2020-05-26	$1.01	$1.01	$1.01	$1.01	$1.01	200
2020-05-22	$0.92	$0.92	$0.92	$0.92	$0.92	1,000
2020-05-21	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-05-20	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-05-19	$0.96	$0.96	$0.96	$0.96	$0.96	100
2020-05-18	$1.02	$1.05	$1.02	$1.05	$1.05	3,100
2020-05-15	$1.02	$1.02	$1.02	$1.02	$1.02	0
2020-05-14	$1.02	$1.02	$1.02	$1.02	$1.02	39
2020-05-13	$1.02	$1.02	$1.02	$1.02	$1.02	100
2020-05-12	$1.02	$1.02	$1.02	$1.02	$1.02	487
2020-05-11	$1.02	$1.02	$1.02	$1.02	$1.02	0
2020-05-08	$1.03	$1.03	$1.03	$1.03	$1.03	1
2020-05-07	$1.03	$1.03	$1.03	$1.03	$1.03	1,000
2020-05-06	$1.00	$1.00	$1.00	$1.00	$1.00	10,192
2020-05-05	$1.17	$1.17	$1.17	$1.17	$1.17	615
2020-05-04	$1.17	$1.17	$1.17	$1.17	$1.17	0
2020-05-01	$1.17	$1.17	$1.17	$1.17	$1.17	1,100
2020-04-30	$1.19	$1.22	$1.19	$1.19	$1.19	4,981
2020-04-29	$1.07	$1.19	$1.07	$1.15	$1.15	33,988
2020-04-28	$1.00	$1.01	$1.00	$1.00	$1.00	9,280
2020-04-27	$0.80	$0.80	$0.80	$0.80	$0.80	242
2020-04-24	$0.92	$0.94	$0.92	$0.94	$0.94	1,239
2020-04-23	$0.96	$0.96	$0.96	$0.96	$0.96	0
2020-04-22	$0.96	$0.96	$0.96	$0.96	$0.96	260
2020-04-21	$0.95	$1.07	$0.95	$1.07	$1.07	300
2020-04-20	$0.95	$1.03	$0.95	$0.99	$0.99	1,079
2020-04-17	$0.98	$0.98	$0.98	$0.98	$0.98	0
2020-04-16	$0.91	$0.98	$0.91	$0.98	$0.98	6,833
2020-04-15	$1.19	$1.19	$1.19	$1.19	$1.19	6,041
2020-04-14	$1.30	$1.30	$1.30	$1.30	$1.30	1,000
2020-04-13	$1.30	$1.32	$1.30	$1.32	$1.32	15,500
2020-04-09	$1.29	$1.29	$1.29	$1.29	$1.29	5
2020-04-08	$1.29	$1.29	$1.29	$1.29	$1.29	421
2020-04-07	$1.14	$1.14	$1.14	$1.14	$1.14	12
2020-04-06	$1.23	$1.23	$1.14	$1.14	$1.14	473
2020-04-03	$1.21	$1.21	$1.21	$1.21	$1.21	10
2020-04-02	$1.21	$1.21	$1.21	$1.21	$1.21	972
2020-04-01	$1.15	$1.15	$1.15	$1.15	$1.15	0
2020-03-31	$1.19	$1.19	$1.15	$1.15	$1.15	28,387
2020-03-30	$1.26	$1.26	$1.26	$1.26	$1.26	142
2020-03-27	$1.27	$1.27	$1.26	$1.26	$1.26	25,400
2020-03-26	$1.27	$1.30	$1.27	$1.30	$1.30	800
2020-03-25	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-03-24	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-03-23	$0.90	$0.90	$0.90	$0.90	$0.90	0
2020-03-20	$0.90	$0.90	$0.90	$0.90	$0.90	2,522
2020-03-19	$0.99	$0.99	$0.99	$0.99	$0.99	325
2020-03-18	$1.00	$1.00	$1.00	$1.00	$1.00	50
2020-03-17	$1.02	$1.02	$1.00	$1.00	$1.00	3,500
2020-03-16	$1.00	$1.00	$1.00	$1.00	$1.00	184
2020-03-13	$1.11	$1.11	$1.11	$1.11	$1.11	0
2020-03-12	$1.12	$1.12	$1.11	$1.11	$1.11	1,100
2020-03-11	$1.35	$1.35	$1.35	$1.35	$1.35	475
2020-03-10	$1.33	$1.33	$1.33	$1.33	$1.33	597
2020-03-09	$1.43	$1.46	$1.43	$1.46	$1.46	3,825
2020-03-06	$1.77	$1.80	$1.67	$1.67	$1.67	7,123
2020-03-05	$1.80	$1.80	$1.76	$1.76	$1.76	4,045
2020-03-04	$1.80	$1.80	$1.80	$1.80	$1.80	0
2020-03-03	$1.89	$1.89	$1.80	$1.80	$1.80	1,114
2020-03-02	$1.94	$1.94	$1.94	$1.94	$1.94	5,800
2020-02-28	$1.94	$1.94	$1.94	$1.94	$1.94	1,041
2020-02-27	$2.05	$2.05	$2.04	$2.04	$2.04	3,547
2020-02-26	$2.21	$2.23	$2.17	$2.23	$2.23	16,569
2020-02-25	$2.37	$2.37	$2.37	$2.37	$2.37	1,828
2020-02-24	$2.23	$2.23	$2.23	$2.23	$2.23	3,903
2020-02-21	$2.31	$2.31	$2.30	$2.30	$2.30	1,474
2020-02-20	$2.26	$2.26	$2.26	$2.26	$2.26	0
2020-02-19	$2.26	$2.26	$2.26	$2.26	$2.26	0
2020-02-18	$2.26	$2.26	$2.26	$2.26	$2.26	0
2020-02-14	$2.26	$2.26	$2.26	$2.26	$2.26	0
2020-02-13	$2.32	$2.32	$2.26	$2.26	$2.26	1,560
2020-02-12	$2.32	$2.32	$2.32	$2.32	$2.32	561
2020-02-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2020-02-10	$2.25	$2.25	$2.25	$2.25	$2.25	0
2020-02-07	$2.24	$2.25	$2.24	$2.25	$2.25	18,000
2020-02-06	$2.32	$2.32	$2.32	$2.32	$2.32	0
2020-02-05	$2.29	$2.32	$2.29	$2.32	$2.32	40,309
2020-02-04	$2.21	$2.21	$2.21	$2.21	$2.21	1,000
2020-02-03	$2.24	$2.24	$2.24	$2.24	$2.24	90
2020-01-31	$2.24	$2.24	$2.24	$2.24	$2.24	275
2020-01-30	$2.20	$2.20	$2.20	$2.20	$2.20	126
2020-01-29	$2.26	$2.26	$2.26	$2.26	$2.26	299
2020-01-28	$2.19	$2.19	$2.19	$2.19	$2.19	0
2020-01-27	$2.26	$2.26	$2.18	$2.19	$2.19	7,124
2020-01-24	$2.29	$2.29	$2.29	$2.29	$2.29	325
2020-01-23	$2.39	$2.39	$2.39	$2.39	$2.39	3,903
2020-01-22	$2.42	$2.42	$2.42	$2.42	$2.42	25
2020-01-21	$2.42	$2.42	$2.42	$2.42	$2.42	0
2020-01-17	$2.42	$2.42	$2.42	$2.42	$2.42	130
2020-01-16	$2.45	$2.45	$2.45	$2.45	$2.45	0
2020-01-15	$2.45	$2.45	$2.45	$2.45	$2.45	2,100
2020-01-14	$2.45	$2.55	$2.45	$2.46	$2.46	17,500
2020-01-13	$2.50	$2.50	$2.50	$2.50	$2.50	0
2020-01-10	$2.50	$2.50	$2.50	$2.50	$2.50	3,000
2020-01-09	$2.52	$2.52	$2.52	$2.52	$2.52	0
2020-01-08	$2.52	$2.52	$2.52	$2.52	$2.52	0
2020-01-07	$2.55	$2.55	$2.52	$2.52	$2.52	1,360
2020-01-06	$2.45	$2.45	$2.45	$2.45	$2.45	0
2020-01-03	$2.46	$2.46	$2.45	$2.45	$2.45	650
2020-01-02	$2.56	$2.56	$2.56	$2.56	$2.56	280
2019-12-31	$2.46	$2.46	$2.46	$2.46	$2.46	795
2019-12-30	$2.46	$2.46	$2.46	$2.46	$2.46	0
2019-12-27	$2.46	$2.46	$2.46	$2.46	$2.46	4,700
2019-12-26	$2.40	$2.40	$2.40	$2.40	$2.40	0
2019-12-24	$2.44	$2.44	$2.40	$2.40	$2.40	3,125
2019-12-23	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-12-20	$2.50	$2.50	$2.50	$2.50	$2.50	3,000
2019-12-19	$2.51	$2.51	$2.51	$2.51	$2.51	1,891
2019-12-18	$2.71	$2.71	$2.71	$2.71	$2.71	0
2019-12-17	$2.71	$2.71	$2.71	$2.71	$2.71	0
2019-12-16	$2.71	$2.71	$2.71	$2.71	$2.71	600
2019-12-13	$2.59	$2.59	$2.59	$2.59	$2.59	0
2019-12-12	$2.59	$2.59	$2.59	$2.59	$2.59	0
2019-12-11	$2.59	$2.59	$2.59	$2.59	$2.59	0
2019-12-10	$2.59	$2.59	$2.59	$2.59	$2.59	0
2019-12-09	$2.59	$2.59	$2.59	$2.59	$2.59	0
2019-12-06	$2.59	$2.59	$2.59	$2.59	$2.59	0
2019-12-05	$2.52	$2.59	$2.52	$2.59	$2.59	2,557
2019-12-04	$2.52	$2.52	$2.52	$2.52	$2.52	90
2019-12-03	$2.52	$2.52	$2.52	$2.52	$2.52	0
2019-12-02	$2.52	$2.52	$2.52	$2.52	$2.52	170
2019-11-29	$2.49	$2.49	$2.49	$2.49	$2.49	60
2019-11-27	$2.49	$2.49	$2.49	$2.49	$2.49	200
2019-11-26	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-11-25	$2.56	$2.56	$2.56	$2.56	$2.56	329
2019-11-22	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-11-21	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-11-20	$2.60	$2.60	$2.60	$2.60	$2.60	1,000
2019-11-19	$2.53	$2.53	$2.53	$2.53	$2.53	0
2019-11-18	$2.53	$2.53	$2.53	$2.53	$2.53	258
2019-11-15	$2.65	$2.65	$2.65	$2.65	$2.65	808
2019-11-14	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-11-13	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-11-12	$2.60	$2.60	$2.60	$2.60	$2.60	0
2019-11-11	$2.53	$2.60	$2.52	$2.60	$2.60	1,829
2019-11-08	$2.51	$2.51	$2.51	$2.51	$2.51	0
2019-11-07	$2.51	$2.51	$2.51	$2.51	$2.51	0
2019-11-06	$2.51	$2.51	$2.51	$2.51	$2.51	500
2019-11-05	$2.52	$2.52	$2.52	$2.52	$2.52	1,000
2019-11-04	$2.50	$2.50	$2.50	$2.50	$2.50	500
2019-11-01	$2.46	$2.48	$2.46	$2.48	$2.48	15,500
2019-10-31	$2.44	$2.44	$2.44	$2.44	$2.44	1,000
2019-10-30	$2.51	$2.51	$2.50	$2.50	$2.50	1,200
2019-10-29	$2.52	$2.52	$2.52	$2.52	$2.52	2,000
2019-10-28	$2.51	$2.51	$2.51	$2.51	$2.51	500
2019-10-25	$2.53	$2.53	$2.53	$2.53	$2.53	6,599
2019-10-24	$2.63	$2.63	$2.53	$2.53	$2.53	10,368
2019-10-23	$2.55	$2.55	$2.55	$2.55	$2.55	500
2019-10-22	$2.56	$2.57	$2.55	$2.57	$2.57	1,500
2019-10-21	$2.60	$2.60	$2.56	$2.56	$2.56	2,250
2019-10-18	$2.57	$2.57	$2.56	$2.56	$2.56	1,000
2019-10-17	$2.43	$2.43	$2.43	$2.43	$2.43	0
2019-10-16	$2.43	$2.43	$2.43	$2.43	$2.43	0
2019-10-15	$2.43	$2.43	$2.43	$2.43	$2.43	0
2019-10-14	$2.43	$2.43	$2.43	$2.43	$2.43	250
2019-10-11	$2.46	$2.46	$2.45	$2.45	$2.45	4,000
2019-10-10	$2.35	$2.35	$2.35	$2.35	$2.35	1,012
2019-10-09	$2.38	$2.38	$2.38	$2.38	$2.38	0
2019-10-08	$2.38	$2.38	$2.38	$2.38	$2.38	0
2019-10-07	$2.38	$2.38	$2.38	$2.38	$2.38	200
2019-10-04	$2.33	$2.33	$2.33	$2.33	$2.33	93
2019-10-03	$2.33	$2.33	$2.33	$2.33	$2.33	604
2019-10-02	$2.31	$2.31	$2.29	$2.29	$2.29	8,678
2019-10-01	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-09-30	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-09-27	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-09-26	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-09-25	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-09-24	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-09-23	$2.56	$2.56	$2.56	$2.56	$2.56	0
2019-09-20	$2.56	$2.56	$2.56	$2.56	$2.56	2,936
2019-09-19	$2.60	$2.60	$2.60	$2.60	$2.60	1,162
2019-09-18	$2.69	$2.69	$2.69	$2.69	$2.63	0
2019-09-17	$2.69	$2.69	$2.69	$2.69	$2.63	500
2019-09-16	$2.76	$2.76	$2.76	$2.76	$2.70	100
2019-09-13	$2.69	$2.69	$2.69	$2.69	$2.63	400
2019-09-12	$2.62	$2.62	$2.62	$2.62	$2.56	500
2019-09-11	$2.58	$2.58	$2.58	$2.58	$2.53	0
2019-09-10	$2.57	$2.58	$2.57	$2.58	$2.53	3,600
2019-09-09	$2.45	$2.45	$2.45	$2.45	$2.40	0
2019-09-06	$2.45	$2.45	$2.45	$2.45	$2.40	0
2019-09-05	$2.45	$2.45	$2.45	$2.45	$2.40	0
2019-09-04	$2.45	$2.45	$2.45	$2.45	$2.40	0
2019-09-03	$2.45	$2.45	$2.45	$2.45	$2.40	0
2019-08-30	$2.45	$2.45	$2.45	$2.45	$2.40	0
2019-08-29	$2.45	$2.45	$2.45	$2.45	$2.40	0
2019-08-28	$2.45	$2.45	$2.45	$2.45	$2.40	700
2019-08-27	$2.43	$2.51	$2.43	$2.51	$2.46	1,250
2019-08-26	$2.45	$2.45	$2.45	$2.45	$2.39	2,669
2019-08-23	$2.40	$2.40	$2.40	$2.40	$2.35	69
2019-08-22	$2.40	$2.40	$2.40	$2.40	$2.35	4,750
2019-08-21	$2.32	$2.32	$2.32	$2.32	$2.27	0
2019-08-20	$2.32	$2.32	$2.32	$2.32	$2.27	0
2019-08-19	$2.32	$2.32	$2.32	$2.32	$2.27	0
2019-08-16	$2.30	$2.32	$2.27	$2.32	$2.27	417
2019-08-15	$2.27	$2.27	$2.27	$2.27	$2.22	3,000
2019-08-14	$2.27	$2.27	$2.27	$2.27	$2.22	2,976
2019-08-13	$2.31	$2.32	$2.31	$2.32	$2.27	1,000
2019-08-12	$2.31	$2.32	$2.31	$2.32	$2.27	975
2019-08-09	$2.37	$2.40	$2.37	$2.40	$2.35	16,000
2019-08-08	$2.37	$2.40	$2.37	$2.40	$2.35	16,000
2019-08-07	$2.32	$2.32	$2.27	$2.27	$2.22	3,230
2019-08-06	$2.34	$2.34	$2.34	$2.34	$2.29	494
2019-08-05	$2.37	$2.37	$2.37	$2.37	$2.32	600
2019-08-02	$2.45	$2.45	$2.45	$2.45	$2.40	900
2019-08-01	$2.45	$2.45	$2.45	$2.45	$2.40	850
2019-07-31	$2.49	$2.54	$2.49	$2.54	$2.48	3,958
2019-07-30	$2.47	$2.47	$2.47	$2.47	$2.42	1,214
2019-07-29	$2.51	$2.51	$2.51	$2.51	$2.46	17,000
2019-07-26	$2.51	$2.51	$2.51	$2.51	$2.46	17,000
2019-07-25	$2.56	$2.56	$2.56	$2.56	$2.50	3,167
2019-07-24	$2.52	$2.53	$2.52	$2.53	$2.48	12,600
2019-07-23	$2.49	$2.49	$2.41	$2.41	$2.36	843
2019-07-22	$2.54	$2.54	$2.54	$2.54	$2.49	0
2019-07-19	$2.54	$2.54	$2.54	$2.54	$2.49	0
2019-07-18	$2.54	$2.54	$2.54	$2.54	$2.49	1
2019-07-17	$2.54	$2.54	$2.54	$2.54	$2.49	0
2019-07-16	$2.52	$2.54	$2.52	$2.54	$2.49	700
2019-07-15	$2.51	$2.51	$2.51	$2.51	$2.46	0
2019-07-12	$2.58	$2.58	$2.51	$2.51	$2.46	200
2019-07-11	$2.51	$2.51	$2.51	$2.51	$2.46	0
2019-07-10	$2.59	$2.59	$2.51	$2.51	$2.45	2,278
2019-07-09	$2.55	$2.55	$2.55	$2.55	$2.50	0
2019-07-08	$2.55	$2.55	$2.55	$2.55	$2.50	0
2019-07-05	$2.54	$2.55	$2.54	$2.55	$2.50	3,510
2019-07-03	$2.59	$2.59	$2.59	$2.59	$2.54	649
2019-07-02	$2.73	$2.73	$2.73	$2.73	$2.67	113
2019-07-01	$2.93	$2.93	$2.93	$2.93	$2.87	0
2019-06-28	$2.93	$2.93	$2.93	$2.93	$2.87	0
2019-06-27	$2.93	$2.93	$2.93	$2.93	$2.87	0
2019-06-26	$2.89	$2.93	$2.83	$2.93	$2.86	12,659
2019-06-25	$2.52	$2.52	$2.52	$2.52	$2.47	468
2019-06-24	$2.72	$2.72	$2.72	$2.72	$2.67	129
2019-06-21	$2.75	$2.75	$2.75	$2.75	$2.69	909
2019-06-20	$2.69	$2.69	$2.69	$2.69	$2.63	792
2019-06-18	$2.61	$2.65	$2.61	$2.63	$2.57	2,306
2019-06-17	$2.55	$2.55	$2.55	$2.55	$2.50	0
2019-06-14	$2.55	$2.55	$2.55	$2.55	$2.50	0
2019-06-13	$2.55	$2.55	$2.55	$2.55	$2.50	131
2019-06-12	$2.68	$2.68	$2.68	$2.68	$2.62	1
2019-06-11	$2.67	$2.68	$2.67	$2.68	$2.62	1,264
2019-06-07	$2.60	$2.60	$2.60	$2.60	$2.55	4
2019-06-06	$2.60	$2.60	$2.60	$2.60	$2.55	0
2019-06-05	$2.60	$2.60	$2.60	$2.60	$2.55	0
2019-06-04	$2.61	$2.61	$2.60	$2.60	$2.55	4,545
2019-06-03	$2.54	$2.56	$2.53	$2.56	$2.51	2,500
2019-05-31	$2.57	$2.57	$2.57	$2.57	$2.52	500
2019-05-30	$2.58	$2.59	$2.57	$2.59	$2.53	4,123
2019-05-29	$2.55	$2.55	$2.53	$2.53	$2.48	810
2019-05-28	$2.61	$2.61	$2.61	$2.61	$2.56	400
2019-05-24	$2.47	$2.47	$2.47	$2.47	$2.42	0
2019-05-23	$2.47	$2.47	$2.47	$2.47	$2.42	742
2019-05-22	$2.71	$2.71	$2.71	$2.71	$2.65	0
2019-05-21	$2.71	$2.71	$2.71	$2.71	$2.65	583
2019-05-20	$2.64	$2.64	$2.64	$2.64	$2.58	2,938
2019-05-17	$2.61	$2.78	$2.61	$2.78	$2.72	4,500
2019-05-16	$2.68	$2.68	$2.68	$2.68	$2.62	909
2019-05-15	$2.64	$2.64	$2.62	$2.62	$2.56	11,496
2019-05-14	$2.61	$2.63	$2.61	$2.63	$2.57	321
2019-05-13	$2.73	$2.73	$2.73	$2.73	$2.67	0
2019-05-10	$2.73	$2.73	$2.73	$2.73	$2.67	0
2019-05-09	$2.73	$2.73	$2.73	$2.73	$2.67	381
2019-05-08	$2.71	$2.71	$2.71	$2.71	$2.65	86
2019-05-07	$2.71	$2.71	$2.71	$2.71	$2.65	128
2019-05-06	$2.78	$2.78	$2.71	$2.71	$2.65	228
2019-05-03	$2.77	$2.79	$2.76	$2.78	$2.72	3,162
2019-05-02	$2.87	$2.87	$2.87	$2.87	$2.81	0
2019-05-01	$2.87	$2.87	$2.87	$2.87	$2.81	1,000
2019-04-30	$2.87	$2.87	$2.87	$2.87	$2.81	0
2019-04-29	$2.83	$2.87	$2.83	$2.87	$2.81	1,100
2019-04-26	$2.96	$2.96	$2.94	$2.94	$2.88	1,000
2019-04-25	$3.03	$3.03	$3.03	$3.03	$2.97	203
2019-04-24	$3.03	$3.03	$3.03	$3.03	$2.85	0
2019-04-23	$3.03	$3.03	$3.03	$3.03	$2.85	200
2019-04-22	$2.96	$2.96	$2.96	$2.96	$2.78	0
2019-04-18	$3.10	$3.10	$2.96	$2.96	$2.78	1,644
2019-04-17	$3.37	$3.37	$3.37	$3.37	$3.17	1,211
2019-04-16	$3.34	$3.34	$3.34	$3.34	$3.14	594
2019-04-15	$3.29	$3.29	$3.29	$3.29	$3.09	0
2019-04-12	$3.29	$3.29	$3.29	$3.29	$2.99	0
2019-04-11	$3.29	$3.29	$3.29	$3.29	$2.99	786
2019-04-10	$3.32	$3.32	$3.32	$3.32	$3.02	42,722
2019-04-09	$3.31	$3.31	$3.31	$3.31	$3.01	3,000
2019-04-08	$3.45	$3.45	$3.45	$3.45	$3.14	0
2019-04-05	$3.45	$3.45	$3.45	$3.45	$3.14	0
2019-04-04	$3.45	$3.45	$3.45	$3.45	$3.14	58
2019-04-03	$3.45	$3.45	$3.45	$3.45	$3.14	7,219
2019-04-02	$3.32	$3.32	$3.32	$3.32	$3.02	0
2019-04-01	$3.26	$3.32	$3.26	$3.32	$3.01	5,990
2019-03-29	$3.13	$3.13	$3.13	$3.13	$2.84	0
2019-03-28	$3.11	$3.13	$3.11	$3.13	$2.84	6,659
2019-03-27	$3.15	$3.15	$3.14	$3.14	$2.85	7,085
2019-03-26	$3.17	$3.17	$3.17	$3.17	$2.88	0
2019-03-25	$3.17	$3.17	$3.17	$3.17	$2.88	63
2019-03-22	$3.17	$3.17	$3.17	$3.17	$2.88	72
2019-03-21	$3.17	$3.17	$3.17	$3.17	$2.88	920
2019-03-20	$3.18	$3.21	$3.18	$3.21	$2.92	859
2019-03-19	$3.18	$3.18	$3.18	$3.18	$2.89	779
2019-03-18	$3.15	$3.15	$3.15	$3.15	$2.86	42
2019-03-15	$3.15	$3.16	$3.11	$3.15	$2.86	5,321
2019-03-14	$3.11	$3.11	$3.11	$3.11	$2.83	0
2019-03-13	$3.09	$3.11	$3.09	$3.11	$2.83	450
2019-03-12	$3.00	$3.01	$3.00	$3.01	$2.74	3,282
2019-03-11	$2.87	$2.87	$2.87	$2.87	$2.61	0
2019-03-08	$2.87	$2.87	$2.87	$2.87	$2.61	0
2019-03-07	$2.87	$2.87	$2.87	$2.87	$2.61	173
2019-03-06	$2.91	$2.91	$2.91	$2.91	$2.64	0
2019-03-05	$2.91	$2.91	$2.91	$2.91	$2.64	0
2019-03-04	$2.90	$2.91	$2.90	$2.91	$2.64	6,072
2019-03-01	$2.85	$2.85	$2.85	$2.85	$2.59	0
2019-02-28	$2.73	$2.85	$2.72	$2.85	$2.59	7,356
2019-02-27	$2.70	$2.71	$2.69	$2.69	$2.44	42,924
2019-02-26	$2.67	$2.68	$2.66	$2.66	$2.42	2,651
2019-02-25	$2.61	$2.61	$2.61	$2.61	$2.37	6,000
2019-02-22	$2.60	$2.62	$2.60	$2.62	$2.38	30,000
2019-02-21	$2.69	$2.69	$2.69	$2.69	$2.44	149
2019-02-20	$2.54	$2.59	$2.54	$2.59	$2.35	3,867
2019-02-19	$2.52	$2.52	$2.51	$2.51	$2.28	5,484
2019-02-15	$2.52	$2.52	$2.52	$2.52	$2.29	300
2019-02-14	$2.44	$2.47	$2.44	$2.46	$2.24	6,822
2019-02-13	$2.48	$2.49	$2.48	$2.49	$2.26	5,308
2019-02-12	$2.44	$2.45	$2.39	$2.40	$2.18	12,379
2019-02-11	$2.52	$2.52	$2.47	$2.47	$2.24	113,035
2019-02-08	$2.54	$2.58	$2.54	$2.54	$2.31	1,249
2019-02-07	$2.58	$2.58	$2.52	$2.52	$2.29	4,370
2019-02-06	$3.45	$3.45	$3.45	$3.45	$3.14	0
2019-02-05	$3.45	$3.45	$3.45	$3.45	$3.14	295
2019-02-04	$3.56	$3.56	$3.56	$3.56	$3.24	0
2019-02-01	$3.56	$3.56	$3.56	$3.56	$3.24	0
2019-01-31	$3.56	$3.56	$3.56	$3.56	$3.24	0
2019-01-30	$3.56	$3.56	$3.56	$3.56	$3.24	0
2019-01-29	$3.56	$3.56	$3.56	$3.56	$3.24	0
2019-01-28	$3.56	$3.56	$3.56	$3.56	$3.24	0
2019-01-25	$3.56	$3.56	$3.56	$3.56	$3.24	382
2019-01-24	$3.48	$3.49	$3.41	$3.49	$3.17	483
2019-01-23	$3.44	$3.44	$3.35	$3.35	$3.04	987
2019-01-18	$3.58	$3.58	$3.48	$3.48	$3.16	6,098
2019-01-17	$3.53	$3.53	$3.53	$3.53	$3.20	8
2019-01-16	$3.53	$3.53	$3.53	$3.53	$3.20	350
2019-01-15	$3.39	$3.39	$3.39	$3.39	$3.08	300
2019-01-14	$3.37	$3.37	$3.37	$3.37	$3.06	0
2019-01-11	$3.37	$3.37	$3.37	$3.37	$3.06	0
2019-01-10	$3.37	$3.37	$3.37	$3.37	$3.06	0
2019-01-09	$3.37	$3.37	$3.37	$3.37	$3.06	0
2019-01-08	$3.37	$3.37	$3.37	$3.37	$3.06	500
2019-01-07	$2.98	$2.98	$2.98	$2.98	$2.71	0
2019-01-04	$2.98	$2.98	$2.98	$2.98	$2.71	0
2019-01-03	$2.98	$2.98	$2.98	$2.98	$2.71	1,100
2019-01-02	$2.98	$2.98	$2.98	$2.98	$2.71	3,000
2018-12-31	$2.98	$3.06	$2.90	$3.06	$2.78	10,226
2018-12-28	$2.95	$2.95	$2.86	$2.86	$2.60	13,333
2018-12-27	$2.83	$2.86	$2.77	$2.86	$2.60	7,021
2018-12-26	$2.75	$2.83	$2.75	$2.83	$2.57	8,600
2018-12-24	$2.73	$2.73	$2.73	$2.73	$2.48	555
2018-12-21	$2.86	$2.86	$2.77	$2.82	$2.56	6,837
2018-12-20	$2.92	$2.92	$2.92	$2.92	$2.65	0
2018-12-19	$2.92	$2.92	$2.92	$2.92	$2.65	393
2018-12-18	$2.80	$2.80	$2.80	$2.80	$2.54	0
2018-12-17	$2.76	$2.80	$2.75	$2.80	$2.54	1,919
2018-12-14	$2.84	$2.85	$2.81	$2.81	$2.55	2,163
2018-12-13	$2.90	$2.92	$2.90	$2.92	$2.65	2,102
2018-12-12	$2.98	$2.98	$2.95	$2.95	$2.68	547
2018-12-11	$2.89	$2.89	$2.87	$2.87	$2.61	9,467
2018-12-10	$2.94	$2.94	$2.80	$2.80	$2.54	3,077
2018-12-07	$3.00	$3.00	$3.00	$3.00	$2.73	0
2018-12-06	$3.00	$3.00	$3.00	$3.00	$2.73	105
2018-12-04	$3.17	$3.17	$3.16	$3.16	$2.87	449
2018-12-03	$3.14	$3.14	$3.14	$3.14	$2.85	0
2018-11-30	$3.14	$3.14	$3.14	$3.14	$2.85	1,492
2018-11-29	$3.22	$3.22	$3.22	$3.22	$2.92	164
2018-11-28	$3.20	$3.22	$3.20	$3.22	$2.92	1,582
2018-11-27	$3.18	$3.18	$3.18	$3.18	$2.89	363
2018-11-26	$3.24	$3.24	$3.24	$3.24	$2.94	0
2018-11-23	$3.16	$3.24	$3.16	$3.24	$2.94	15,000
2018-11-21	$3.19	$3.19	$3.19	$3.19	$2.90	400
2018-11-20	$3.20	$3.20	$3.17	$3.17	$2.88	626
2018-11-19	$3.42	$3.42	$3.42	$3.42	$3.10	1
2018-11-16	$3.42	$3.42	$3.42	$3.42	$3.10	360
2018-11-15	$3.47	$3.47	$3.47	$3.47	$3.15	0
2018-11-14	$3.47	$3.47	$3.47	$3.47	$3.15	0
2018-11-13	$3.54	$3.57	$3.47	$3.47	$3.15	10,337
2018-11-12	$3.63	$3.63	$3.63	$3.63	$3.30	0
2018-11-09	$3.64	$3.64	$3.63	$3.63	$3.30	1,713
2018-11-08	$3.81	$3.81	$3.81	$3.81	$3.46	900
2018-11-07	$3.72	$3.72	$3.72	$3.72	$3.38	0
2018-11-06	$3.72	$3.72	$3.72	$3.72	$3.38	400
2018-11-05	$3.59	$3.59	$3.59	$3.59	$3.26	80
2018-11-02	$3.59	$3.59	$3.59	$3.59	$3.26	400
2018-11-01	$3.64	$3.64	$3.64	$3.64	$3.31	246
2018-10-31	$3.53	$3.53	$3.53	$3.53	$3.21	0
2018-10-30	$3.53	$3.53	$3.53	$3.53	$3.21	0
2018-10-29	$3.53	$3.53	$3.53	$3.53	$3.21	0
2018-10-26	$3.53	$3.53	$3.53	$3.53	$3.20	427
2018-10-25	$3.48	$3.48	$3.48	$3.48	$3.16	0
2018-10-24	$3.58	$3.60	$3.48	$3.48	$3.16	1,080
2018-10-23	$3.74	$3.74	$3.61	$3.61	$3.28	400
2018-10-22	$3.79	$3.79	$3.79	$3.79	$3.44	800
2018-10-19	$3.77	$3.77	$3.77	$3.77	$3.43	0
2018-10-18	$3.80	$3.80	$3.77	$3.77	$3.43	600
2018-10-17	$3.95	$3.95	$3.95	$3.95	$3.59	0
2018-10-16	$3.95	$3.95	$3.95	$3.95	$3.59	0
2018-10-15	$4.08	$4.08	$3.95	$3.95	$3.59	1,800
2018-10-12	$4.05	$4.05	$4.05	$4.05	$3.68	0
2018-10-11	$4.05	$4.05	$4.05	$4.05	$3.68	72
2018-10-10	$4.05	$4.05	$4.05	$4.05	$3.68	0
2018-10-09	$4.05	$4.05	$4.05	$4.05	$3.68	0
2018-10-08	$4.15	$4.15	$4.04	$4.05	$3.68	25,000
2018-10-05	$4.17	$4.17	$4.17	$4.17	$3.79	400
2018-10-04	$4.23	$4.23	$4.23	$4.23	$3.84	193
2018-10-03	$4.20	$4.20	$4.20	$4.20	$3.82	0
2018-10-02	$4.25	$4.25	$4.20	$4.20	$3.82	1,255
2018-10-01	$4.16	$4.16	$4.16	$4.16	$3.78	0
2018-09-28	$4.16	$4.16	$4.16	$4.16	$3.78	0
2018-09-27	$4.16	$4.16	$4.16	$4.16	$3.78	200
2018-09-26	$4.30	$4.30	$4.30	$4.30	$3.91	51
2018-09-25	$4.31	$4.31	$4.30	$4.30	$3.91	650
2018-09-24	$4.19	$4.19	$4.19	$4.19	$3.81	400
2018-09-21	$4.20	$4.20	$4.20	$4.20	$3.82	183
2018-09-20	$4.17	$4.20	$4.17	$4.20	$3.82	1,400
2018-09-19	$4.12	$4.12	$4.09	$4.09	$3.67	10,200
2018-09-18	$4.08	$4.08	$4.08	$4.08	$3.66	0
2018-09-17	$4.08	$4.08	$4.08	$4.08	$3.66	400
2018-09-14	$4.01	$4.01	$4.01	$4.01	$3.60	0
2018-09-13	$4.01	$4.01	$4.01	$4.01	$3.60	10,000
2018-09-12	$3.94	$3.94	$3.94	$3.94	$3.54	500
2018-09-11	$3.78	$3.78	$3.77	$3.77	$3.38	684
2018-09-10	$3.89	$3.89	$3.89	$3.89	$3.49	0
2018-09-07	$3.89	$3.89	$3.89	$3.89	$3.49	100
2018-09-06	$3.95	$3.95	$3.95	$3.95	$3.55	0
2018-09-05	$4.02	$4.02	$3.95	$3.95	$3.55	717
2018-09-04	$4.04	$4.04	$3.97	$4.02	$3.61	1,327
2018-08-31	$4.22	$4.22	$4.21	$4.21	$3.78	1,200
2018-08-30	$4.17	$4.17	$4.17	$4.17	$3.74	304
2018-08-29	$4.14	$4.14	$4.14	$4.14	$3.72	300
2018-08-28	$4.18	$4.18	$4.18	$4.18	$3.75	475
2018-08-27	$4.22	$4.22	$4.22	$4.22	$3.79	50
2018-08-24	$4.22	$4.22	$4.22	$4.22	$3.79	156
2018-08-23	$4.16	$4.16	$4.10	$4.14	$3.72	2,301
2018-08-22	$4.09	$4.09	$4.09	$4.09	$3.67	140
2018-08-21	$3.85	$3.85	$3.85	$3.85	$3.46	51
2018-08-20	$3.85	$3.85	$3.85	$3.85	$3.46	500
2018-08-17	$3.80	$3.80	$3.80	$3.80	$3.41	0
2018-08-16	$3.80	$3.80	$3.80	$3.80	$3.41	2,600
2018-08-15	$4.02	$4.02	$4.02	$4.02	$3.61	0
2018-08-14	$4.02	$4.02	$4.02	$4.02	$3.61	0
2018-08-13	$4.02	$4.02	$4.02	$4.02	$3.61	40
2018-08-10	$4.02	$4.02	$4.02	$4.02	$3.61	0
2018-08-09	$4.02	$4.02	$4.02	$4.02	$3.61	500
2018-08-08	$3.97	$3.97	$3.97	$3.97	$3.56	0
2018-08-07	$3.97	$3.97	$3.97	$3.97	$3.56	260
2018-08-06	$3.83	$3.83	$3.83	$3.83	$3.44	0
2018-08-03	$3.83	$3.83	$3.83	$3.83	$3.44	0
2018-08-02	$3.83	$3.83	$3.83	$3.83	$3.44	200
2018-08-01	$3.85	$3.85	$3.85	$3.85	$3.46	0
2018-07-31	$3.85	$3.85	$3.85	$3.85	$3.46	178
2018-07-30	$3.85	$3.85	$3.85	$3.85	$3.46	1,400
2018-07-27	$3.85	$3.85	$3.85	$3.85	$3.46	2
2018-07-26	$3.85	$3.85	$3.85	$3.85	$3.46	300
2018-07-25	$3.67	$3.67	$3.67	$3.67	$3.29	0
2018-07-24	$3.67	$3.67	$3.67	$3.67	$3.29	5,000
2018-07-23	$3.52	$3.52	$3.52	$3.52	$3.16	95
2018-07-20	$3.52	$3.52	$3.52	$3.52	$3.16	300
2018-07-19	$3.50	$3.50	$3.50	$3.50	$3.14	0
2018-07-18	$3.50	$3.50	$3.50	$3.50	$3.14	0
2018-07-17	$3.50	$3.50	$3.50	$3.50	$3.14	100
2018-07-16	$3.63	$3.63	$3.63	$3.63	$3.26	622
2018-07-13	$3.59	$3.59	$3.59	$3.59	$3.23	118
2018-07-12	$3.65	$3.65	$3.65	$3.65	$3.28	102
2018-07-11	$3.71	$3.71	$3.71	$3.71	$3.33	0
2018-07-10	$3.71	$3.71	$3.71	$3.71	$3.33	0
2018-07-09	$3.71	$3.71	$3.71	$3.71	$3.33	0
2018-07-06	$3.71	$3.71	$3.71	$3.71	$3.33	0
2018-07-05	$3.71	$3.71	$3.71	$3.71	$3.33	100
2018-07-03	$3.91	$3.91	$3.91	$3.91	$3.51	100
2018-07-02	$3.68	$3.68	$3.68	$3.68	$3.30	0
2018-06-29	$3.68	$3.68	$3.68	$3.68	$3.30	0
2018-06-28	$3.68	$3.68	$3.68	$3.68	$3.30	100
2018-06-27	$3.56	$3.66	$3.56	$3.64	$3.27	843
2018-06-26	$3.56	$3.56	$3.56	$3.56	$3.20	0
2018-06-25	$3.56	$3.56	$3.56	$3.56	$3.20	0
2018-06-22	$3.56	$3.56	$3.56	$3.56	$3.20	0
2018-06-21	$3.57	$3.57	$3.55	$3.56	$3.20	10,500
2018-06-20	$3.54	$3.54	$3.54	$3.54	$3.18	317
2018-06-19	$3.60	$3.60	$3.60	$3.60	$3.23	0
2018-06-18	$3.60	$3.60	$3.60	$3.60	$3.23	500
2018-06-15	$3.67	$3.69	$3.67	$3.69	$3.31	415
2018-06-14	$3.94	$3.94	$3.94	$3.94	$3.54	2
2018-06-13	$3.94	$3.94	$3.94	$3.94	$3.54	232
2018-06-12	$3.94	$3.94	$3.94	$3.94	$3.54	65
2018-06-11	$3.94	$3.94	$3.94	$3.94	$3.54	65
2018-06-08	$3.94	$3.94	$3.94	$3.94	$3.54	0
2018-06-07	$3.82	$3.94	$3.82	$3.94	$3.54	1,027
2018-06-06	$3.82	$3.83	$3.82	$3.83	$3.44	7,618
2018-06-05	$3.84	$3.84	$3.84	$3.84	$3.45	56
2018-06-04	$3.84	$3.84	$3.84	$3.84	$3.45	0
2018-06-01	$3.84	$3.84	$3.84	$3.84	$3.45	0
2018-05-31	$3.84	$3.84	$3.84	$3.84	$3.45	200
2018-05-30	$3.79	$3.79	$3.79	$3.79	$3.40	0
2018-05-29	$3.70	$3.79	$3.70	$3.79	$3.40	800
2018-05-25	$3.76	$3.76	$3.74	$3.74	$3.36	498
2018-05-24	$3.78	$3.79	$3.78	$3.79	$3.40	200
2018-05-23	$3.87	$3.87	$3.81	$3.81	$3.42	1,140
2018-05-22	$3.97	$3.97	$3.97	$3.97	$3.56	1,865
2018-05-21	$3.90	$3.90	$3.90	$3.90	$3.50	160
2018-05-18	$4.09	$4.09	$4.09	$4.09	$3.67	0
2018-05-17	$4.10	$4.13	$4.08	$4.09	$3.67	1,471
2018-05-16	$4.33	$4.33	$4.33	$4.33	$3.89	700
2018-05-15	$4.27	$4.27	$4.27	$4.27	$3.83	168
2018-05-14	$4.32	$4.32	$4.27	$4.27	$3.84	2,452
2018-05-11	$4.35	$4.48	$4.35	$4.37	$3.92	2,500
2018-05-10	$4.24	$4.28	$4.24	$4.28	$3.84	600
2018-05-09	$4.20	$4.21	$4.20	$4.21	$3.78	300
2018-05-08	$4.11	$4.13	$4.08	$4.08	$3.67	40,454
2018-05-07	$4.09	$4.09	$4.09	$4.09	$3.67	0
2018-05-04	$4.09	$4.09	$4.09	$4.09	$3.67	0
2018-05-03	$4.02	$4.09	$4.02	$4.09	$3.67	960
2018-05-02	$4.15	$4.15	$4.13	$4.13	$3.71	12,500
2018-05-01	$4.06	$4.06	$4.02	$4.02	$3.61	1,179
2018-04-30	$4.13	$4.13	$4.13	$4.13	$3.71	0
2018-04-27	$4.13	$4.13	$4.13	$4.13	$3.71	100
2018-04-26	$4.40	$4.40	$4.40	$4.40	$3.85	32
2018-04-25	$4.40	$4.40	$4.40	$4.40	$3.85	0
2018-04-24	$4.16	$4.40	$4.16	$4.40	$3.85	858
2018-04-23	$4.24	$4.34	$4.24	$4.34	$3.80	4,384
2018-04-20	$4.16	$4.16	$4.07	$4.14	$3.62	4,340
2018-04-19	$4.04	$4.06	$4.04	$4.04	$3.53	2,016
2018-04-18	$4.00	$4.00	$4.00	$4.00	$3.50	100
2018-04-17	$3.93	$3.93	$3.91	$3.91	$3.42	743
2018-04-16	$3.94	$3.95	$3.93	$3.95	$3.46	47,146
2018-04-13	$3.89	$3.90	$3.89	$3.89	$3.41	8,026
2018-04-12	$3.87	$3.93	$3.87	$3.93	$3.44	5,680
2018-04-11	$3.92	$3.92	$3.92	$3.92	$3.43	800
2018-04-10	$3.74	$3.77	$3.73	$3.77	$3.30	1,301
2018-04-09	$3.59	$3.61	$3.59	$3.61	$3.16	700
2018-04-06	$3.68	$3.68	$3.68	$3.68	$3.22	0
2018-04-05	$3.68	$3.68	$3.68	$3.68	$3.22	200
2018-04-04	$3.55	$3.60	$3.55	$3.60	$3.15	6,219
2018-04-03	$3.57	$3.64	$3.57	$3.64	$3.18	1,440
2018-04-02	$3.45	$3.50	$3.45	$3.50	$3.06	1,000
2018-03-29	$3.51	$3.51	$3.51	$3.51	$3.07	2,994
2018-03-28	$3.53	$3.54	$3.52	$3.52	$3.08	6,097
2018-03-27	$3.60	$3.60	$3.58	$3.59	$3.14	7,966
2018-03-26	$3.66	$3.75	$3.66	$3.75	$3.28	16,131
2018-03-23	$3.56	$3.56	$3.52	$3.52	$3.08	4,788
2018-03-22	$3.58	$3.58	$3.56	$3.57	$3.12	8,120
2018-03-21	$3.50	$3.52	$3.50	$3.52	$3.08	5,869
2018-03-20	$3.40	$3.41	$3.40	$3.41	$2.98	667
2018-03-19	$3.41	$3.41	$3.38	$3.38	$2.96	6,654
2018-03-16	$3.34	$3.36	$3.33	$3.36	$2.94	3,414
2018-03-15	$3.29	$3.30	$3.29	$3.30	$2.89	697
2018-03-14	$3.32	$3.32	$3.26	$3.27	$2.86	400
2018-03-13	$3.45	$3.45	$3.44	$3.45	$3.02	2,609
2018-03-12	$3.40	$3.43	$3.40	$3.43	$3.00	1,958
2018-03-09	$3.32	$3.34	$3.32	$3.33	$2.91	17,821
2018-03-08	$3.23	$3.23	$3.22	$3.23	$2.83	1,980
2018-03-07	$3.16	$3.20	$3.16	$3.17	$2.78	5,926
2018-03-06	$3.21	$3.21	$3.16	$3.17	$2.77	1,412
2018-03-05	$2.96	$3.07	$2.96	$2.98	$2.61	5,742
2018-03-02	$3.01	$3.03	$3.01	$3.03	$2.65	702
2018-03-01	$2.90	$2.93	$2.85	$2.90	$2.54	20,580
2018-02-28	$2.91	$2.91	$2.91	$2.91	$2.55	0
2018-02-27	$2.91	$2.91	$2.91	$2.91	$2.55	0
2018-02-26	$2.91	$2.91	$2.91	$2.91	$2.55	0
2018-02-23	$2.91	$2.91	$2.91	$2.91	$2.55	0
2018-02-22	$2.87	$2.93	$2.87	$2.91	$2.55	27,708
2018-02-21	$2.87	$2.91	$2.80	$2.80	$2.45	490,984
2018-02-20	$2.91	$2.95	$2.91	$2.95	$2.58	5,600
2018-02-16	$2.85	$2.88	$2.84	$2.85	$2.50	13,614
2018-02-15	$2.85	$2.85	$2.79	$2.84	$2.48	6,745
2018-02-14	$2.76	$2.86	$2.76	$2.86	$2.50	13,861
2018-02-13	$2.77	$2.79	$2.76	$2.76	$2.41	46,604
2018-02-12	$2.87	$2.90	$2.87	$2.87	$2.51	24,535
2018-02-09	$2.82	$2.82	$2.73	$2.77	$2.42	29,386
2018-02-08	$2.98	$2.98	$2.84	$2.84	$2.48	17,061
2018-02-07	$3.25	$3.25	$3.09	$3.09	$2.70	17,820
2018-02-06	$3.09	$3.27	$3.07	$3.27	$2.86	10,215
2018-02-05	$3.48	$3.50	$3.44	$3.44	$3.01	27,644
2018-02-02	$3.78	$3.78	$3.64	$3.64	$3.18	11,524
2018-02-01	$3.81	$3.82	$3.78	$3.81	$3.33	34,730
2018-01-31	$3.71	$3.72	$3.71	$3.72	$3.25	7,164
2018-01-30	$3.68	$3.69	$3.65	$3.66	$3.20	7,631
2018-01-29	$3.77	$3.77	$3.73	$3.75	$3.28	26,983
2018-01-26	$3.81	$3.81	$3.76	$3.76	$3.29	6,780
2018-01-25	$3.89	$3.89	$3.86	$3.86	$3.38	12,646
2018-01-24	$3.97	$3.97	$3.96	$3.96	$3.46	1,919
2018-01-23	$3.95	$3.95	$3.92	$3.94	$3.45	6,691
2018-01-22	$3.86	$3.86	$3.86	$3.86	$3.38	109
2018-01-19	$3.75	$3.77	$3.74	$3.74	$3.28	1,859
2018-01-18	$3.71	$3.75	$3.69	$3.69	$3.23	13,717
2018-01-17	$3.74	$3.80	$3.74	$3.76	$3.29	3,597
2018-01-16	$3.78	$3.78	$3.75	$3.77	$3.30	21,271
2018-01-12	$3.66	$3.70	$3.58	$3.69	$3.23	44,065
2018-01-11	$3.50	$3.50	$3.50	$3.50	$3.06	1,647
2018-01-10	$3.44	$3.44	$3.37	$3.43	$3.00	13,642
2018-01-09	$3.45	$3.47	$3.44	$3.45	$3.02	5,360
2018-01-08	$3.48	$3.49	$3.44	$3.48	$3.04	5,184
2018-01-05	$3.48	$3.50	$3.48	$3.49	$3.05	7,017
2018-01-04	$3.48	$3.48	$3.43	$3.44	$3.01	4,857
2018-01-03	$3.40	$3.46	$3.40	$3.46	$3.03	3,129
2018-01-02	$3.45	$3.46	$3.45	$3.46	$3.03	2,802
2017-12-29	$3.34	$3.41	$3.32	$3.40	$2.97	1,137
2017-12-28	$3.32	$3.33	$3.31	$3.31	$2.90	6,010
2017-12-27	$3.33	$3.33	$3.28	$3.28	$2.87	25,934
2017-12-26	$3.12	$3.25	$3.12	$3.25	$2.84	2,972
2017-12-22	$3.25	$3.25	$3.25	$3.25	$2.84	1,022
2017-12-21	$3.18	$3.22	$3.18	$3.20	$2.80	7,209
2017-12-20	$3.14	$3.18	$3.14	$3.18	$2.78	1,870
2017-12-19	$3.05	$3.13	$3.05	$3.12	$2.73	21,991
2017-12-18	$3.04	$3.09	$3.04	$3.09	$2.70	4,338
2017-12-15	$2.96	$3.00	$2.96	$3.00	$2.62	2,693
2017-12-14	$3.00	$3.00	$2.99	$2.99	$2.62	4,925
2017-12-13	$3.00	$3.02	$2.98	$3.01	$2.63	7,571
2017-12-12	$2.94	$2.97	$2.93	$2.97	$2.60	73,311
2017-12-11	$2.81	$2.87	$2.81	$2.87	$2.51	7,744
2017-12-08	$2.74	$2.77	$2.74	$2.77	$2.42	6,018
2017-12-07	$2.77	$2.78	$2.74	$2.78	$2.43	860
2017-12-06	$2.81	$2.81	$2.77	$2.80	$2.45	5,686
2017-12-05	$2.89	$2.91	$2.89	$2.89	$2.53	4,605
2017-12-04	$2.94	$2.94	$2.92	$2.94	$2.57	6,652
2017-12-01	$2.85	$2.89	$2.85	$2.89	$2.53	11,724
2017-11-30	$2.81	$2.81	$2.78	$2.81	$2.46	15,624
2017-11-29	$2.83	$2.90	$2.83	$2.89	$2.53	28,918
2017-11-28	$2.82	$2.84	$2.80	$2.84	$2.48	12,204
2017-11-27	$2.86	$2.86	$2.82	$2.84	$2.48	4,130
2017-11-24	$2.89	$2.89	$2.86	$2.88	$2.52	4,806
2017-11-22	$2.94	$2.94	$2.92	$2.94	$2.57	4,345
2017-11-21	$2.84	$2.90	$2.84	$2.89	$2.52	14,500
2017-11-20	$2.86	$2.87	$2.83	$2.85	$2.49	65,983
2017-11-17	$2.80	$2.82	$2.77	$2.82	$2.47	9,559
2017-11-16	$2.61	$2.66	$2.61	$2.65	$2.32	54,083
2017-11-15	$2.58	$2.59	$2.56	$2.56	$2.24	15,003
2017-11-14	$2.65	$2.67	$2.63	$2.67	$2.34	86,046
2017-11-13	$2.68	$2.70	$2.66	$2.70	$2.36	6,500
2017-11-10	$2.69	$2.74	$2.69	$2.74	$2.40	7,285
2017-11-09	$2.79	$2.86	$2.79	$2.86	$2.50	4,237
2017-11-08	$2.84	$2.84	$2.84	$2.84	$2.48	2,113
2017-11-07	$2.90	$2.90	$2.89	$2.89	$2.53	1,688
2017-11-06	$2.89	$2.91	$2.87	$2.87	$2.51	6,140
2017-11-03	$2.85	$2.85	$2.82	$2.85	$2.49	4,525
2017-11-02	$2.77	$2.83	$2.77	$2.81	$2.46	273,789
2017-11-01	$2.77	$2.77	$2.76	$2.76	$2.41	8,416
2017-10-31	$2.75	$2.75	$2.73	$2.73	$2.39	13,570
2017-10-30	$2.75	$2.75	$2.72	$2.73	$2.39	24,816
2017-10-27	$2.65	$2.69	$2.64	$2.66	$2.33	5,644
2017-10-26	$2.63	$2.63	$2.61	$2.63	$2.30	7,616
2017-10-25	$2.70	$2.70	$2.63	$2.64	$2.31	18,461
2017-10-24	$2.71	$2.72	$2.70	$2.70	$2.36	7,701
2017-10-23	$2.72	$2.73	$2.70	$2.70	$2.36	8,400
2017-10-20	$2.71	$2.71	$2.69	$2.69	$2.35	15,404
2017-10-19	$2.71	$2.71	$2.65	$2.69	$2.35	5,855
2017-10-18	$2.71	$2.71	$2.70	$2.70	$2.36	3,077
2017-10-17	$2.73	$2.74	$2.71	$2.74	$2.39	38,026
2017-10-16	$2.80	$2.80	$2.77	$2.80	$2.45	7,029
2017-10-13	$2.79	$2.79	$2.74	$2.74	$2.40	14,888
2017-10-12	$2.75	$2.77	$2.73	$2.75	$2.41	14,730
2017-10-11	$2.78	$2.81	$2.78	$2.79	$2.44	29,680
2017-10-10	$2.86	$2.86	$2.80	$2.83	$2.47	32,154
2017-10-09	$2.80	$2.80	$2.77	$2.79	$2.44	7,387
2017-10-06	$2.77	$2.78	$2.76	$2.76	$2.41	65,027
2017-10-05	$2.83	$2.84	$2.81	$2.84	$2.48	2,716
2017-10-04	$2.90	$2.90	$2.85	$2.87	$2.51	5,744
2017-10-03	$2.89	$2.90	$2.87	$2.87	$2.51	16,392
2017-10-02	$2.90	$2.90	$2.85	$2.90	$2.54	37,707
2017-09-29	$2.99	$2.99	$2.96	$2.96	$2.59	42,522
2017-09-28	$3.01	$3.04	$3.01	$3.02	$2.64	8,306
2017-09-27	$2.96	$2.99	$2.96	$2.99	$2.62	1,112
2017-09-26	$2.98	$3.00	$2.97	$3.00	$2.62	7,950
2017-09-25	$2.99	$3.06	$2.99	$3.00	$2.63	9,265
2017-09-22	$2.89	$2.91	$2.89	$2.89	$2.53	7,058
2017-09-21	$2.90	$2.92	$2.87	$2.88	$2.52	47,522
2017-09-20	$2.99	$3.01	$2.95	$2.96	$2.54	26,480
2017-09-19	$3.00	$3.03	$3.00	$3.00	$2.57	60,264
2017-09-18	$2.98	$2.98	$2.95	$2.98	$2.56	9,298
2017-09-15	$2.95	$2.97	$2.95	$2.95	$2.53	15,687
2017-09-14	$2.94	$2.96	$2.91	$2.94	$2.52	32,811
2017-09-13	$2.88	$2.88	$2.85	$2.85	$2.45	22,168
2017-09-12	$2.87	$2.89	$2.84	$2.89	$2.48	12,602
2017-09-11	$2.80	$2.88	$2.80	$2.86	$2.45	5,398
2017-09-08	$2.83	$2.85	$2.83	$2.83	$2.43	12,746
2017-09-07	$2.92	$2.92	$2.90	$2.90	$2.49	40,025
2017-09-06	$2.82	$2.89	$2.81	$2.85	$2.45	54,449
2017-09-05	$2.62	$2.65	$2.60	$2.60	$2.23	60,947
2017-09-01	$2.56	$2.59	$2.56	$2.56	$2.20	47,445
2017-08-31	$2.68	$2.68	$2.64	$2.67	$2.29	10,899
2017-08-30	$2.70	$2.70	$2.61	$2.64	$2.26	40,674
2017-08-29	$2.70	$2.71	$2.68	$2.69	$2.31	28,208
2017-08-28	$2.70	$2.72	$2.70	$2.72	$2.33	14,482
2017-08-25	$2.72	$2.72	$2.69	$2.72	$2.33	31,921
2017-08-24	$2.68	$2.68	$2.64	$2.64	$2.27	34,804
2017-08-23	$2.75	$2.78	$2.71	$2.78	$2.39	19,358
2017-08-22	$2.77	$2.81	$2.77	$2.80	$2.40	20,582
2017-08-21	$2.74	$2.75	$2.73	$2.73	$2.34	13,431
2017-08-18	$2.61	$2.66	$2.61	$2.64	$2.27	34,866
2017-08-17	$2.66	$2.66	$2.64	$2.65	$2.27	18,664
2017-08-16	$2.70	$2.74	$2.70	$2.73	$2.34	24,282
2017-08-15	$2.67	$2.67	$2.65	$2.67	$2.29	21,105
2017-08-14	$2.78	$2.80	$2.78	$2.80	$2.40	3,757
2017-08-11	$2.84	$2.84	$2.82	$2.82	$2.42	17,864
2017-08-10	$2.91	$2.93	$2.89	$2.91	$2.49	11,926
2017-08-09	$2.95	$2.96	$2.93	$2.96	$2.54	15,984
2017-08-08	$2.92	$3.01	$2.92	$2.96	$2.54	61,586
2017-08-07	$3.02	$3.02	$2.98	$2.98	$2.56	36,007
2017-08-04	$3.05	$3.11	$3.05	$3.08	$2.64	16,617
2017-08-03	$2.86	$2.88	$2.86	$2.86	$2.45	29,338
2017-08-02	$2.90	$2.91	$2.86	$2.89	$2.48	14,564
2017-08-01	$2.95	$2.95	$2.91	$2.93	$2.51	17,345
2017-07-31	$2.92	$2.92	$2.91	$2.92	$2.51	38,137
2017-07-28	$2.86	$2.95	$2.86	$2.95	$2.53	5,594
2017-07-27	$2.96	$2.96	$2.89	$2.91	$2.50	5,168
2017-07-26	$2.93	$2.97	$2.93	$2.96	$2.54	3,281
2017-07-25	$2.91	$2.92	$2.89	$2.91	$2.50	5,496
2017-07-24	$2.96	$2.97	$2.93	$2.95	$2.53	6,514
2017-07-21	$3.01	$3.03	$3.00	$3.01	$2.58	6,249
2017-07-20	$2.99	$3.02	$2.99	$3.02	$2.59	18,277
2017-07-19	$2.99	$3.03	$2.99	$3.03	$2.60	30,761
2017-07-18	$3.00	$3.03	$3.00	$3.02	$2.59	13,234
2017-07-17	$2.93	$2.97	$2.93	$2.96	$2.54	4,012
2017-07-14	$2.88	$2.92	$2.88	$2.92	$2.51	15,074
2017-07-13	$2.83	$2.86	$2.81	$2.86	$2.45	20,324
2017-07-12	$2.86	$2.86	$2.82	$2.85	$2.45	9,249
2017-07-11	$2.79	$2.82	$2.79	$2.82	$2.42	27,392
2017-07-10	$2.76	$2.78	$2.76	$2.78	$2.39	12,270
2017-07-07	$2.80	$2.82	$2.75	$2.81	$2.41	7,407
2017-07-06	$2.90	$2.93	$2.88	$2.91	$2.50	55,312
2017-07-05	$2.92	$2.93	$2.89	$2.89	$2.48	42,763
2017-07-03	$2.92	$2.93	$2.91	$2.92	$2.51	74,887
2017-06-30	$2.89	$2.89	$2.83	$2.85	$2.45	28,407
2017-06-29	$2.85	$2.88	$2.84	$2.87	$2.46	35,764
2017-06-28	$2.71	$2.82	$2.71	$2.80	$2.40	29,513
2017-06-27	$2.63	$2.64	$2.61	$2.64	$2.27	31,433
2017-06-26	$2.64	$2.71	$2.64	$2.66	$2.28	20,213
2017-06-23	$2.65	$2.66	$2.62	$2.66	$2.28	61,593
2017-06-22	$2.61	$2.61	$2.57	$2.57	$2.21	21,410
2017-06-21	$2.53	$2.56	$2.53	$2.55	$2.19	25,903
2017-06-20	$2.56	$2.57	$2.51	$2.53	$2.17	27,934
2017-06-19	$2.62	$2.62	$2.58	$2.59	$2.22	30,613
2017-06-16	$2.59	$2.64	$2.57	$2.63	$2.26	10,699
2017-06-15	$2.70	$2.70	$2.63	$2.66	$2.28	27,132
2017-06-14	$2.53	$2.66	$2.52	$2.60	$2.23	63,148
2017-06-13	$2.44	$2.49	$2.44	$2.49	$2.14	26,845
2017-06-12	$2.33	$2.37	$2.33	$2.37	$2.03	12,176
2017-06-09	$2.24	$2.24	$2.20	$2.20	$1.89	10,295
2017-06-08	$2.30	$2.31	$2.28	$2.30	$1.97	25,490
2017-06-07	$2.25	$2.25	$2.20	$2.21	$1.90	22,201
2017-06-06	$2.29	$2.29	$2.23	$2.25	$1.93	65,265
2017-06-05	$2.37	$2.40	$2.33	$2.36	$2.03	169,673
2017-06-02	$2.37	$2.37	$2.33	$2.37	$2.03	25,225
2017-06-01	$2.38	$2.39	$2.32	$2.38	$2.04	24,265
2017-05-31	$2.47	$2.47	$2.39	$2.41	$1.98	29,908
2017-05-30	$2.54	$2.54	$2.48	$2.48	$2.04	13,743
2017-05-26	$2.48	$2.51	$2.42	$2.45	$2.02	194,620
2017-05-25	$2.66	$2.76	$2.55	$2.74	$2.26	92,124
2017-05-24	$3.97	$3.97	$3.91	$3.95	$3.25	9,492
2017-05-23	$4.14	$4.14	$4.04	$4.06	$3.34	226,844
2017-05-22	$4.17	$4.17	$4.13	$4.14	$3.41	720,881
2017-05-19	$4.20	$4.25	$4.20	$4.24	$3.49	13,962
2017-05-18	$4.15	$4.30	$4.15	$4.25	$3.50	13,173
2017-05-17	$4.47	$4.49	$4.45	$4.49	$3.70	4,857
2017-05-16	$4.45	$4.49	$4.45	$4.46	$3.67	16,431
2017-05-15	$4.45	$4.45	$4.40	$4.40	$3.62	19,243
2017-05-12	$4.83	$4.83	$4.38	$4.46	$3.67	19,997
2017-05-11	$5.19	$5.23	$5.17	$5.21	$4.29	8,079
2017-05-10	$5.20	$5.25	$5.20	$5.22	$4.30	12,891
2017-05-09	$5.19	$5.21	$5.15	$5.16	$4.25	4,359
2017-05-08	$5.17	$5.18	$5.13	$5.18	$4.27	9,167
2017-05-05	$5.10	$5.19	$5.10	$5.17	$4.26	6,855
2017-05-04	$5.22	$5.22	$5.02	$5.04	$4.15	35,038
2017-05-03	$5.21	$5.31	$5.19	$5.28	$4.34	15,906
2017-05-02	$5.27	$5.29	$5.24	$5.24	$4.32	37,928
2017-05-01	$5.28	$5.28	$5.23	$5.25	$4.32	3,445
2017-04-28	$5.27	$5.27	$5.26	$5.27	$4.34	1,154
2017-04-27	$5.26	$5.30	$5.23	$5.27	$4.34	5,813
2017-04-26	$5.52	$5.52	$5.45	$5.45	$4.49	5,394
2017-04-25	$5.39	$5.41	$5.38	$5.39	$4.44	4,447
2017-04-24	$5.20	$5.28	$5.20	$5.23	$4.31	4,250
2017-04-21	$5.19	$5.22	$5.19	$5.22	$4.30	7,669
2017-04-20	$5.29	$5.29	$5.23	$5.25	$4.32	59,584
2017-04-19	$5.41	$5.41	$5.30	$5.31	$4.37	6,398
2017-04-18	$5.50	$5.50	$5.46	$5.47	$4.34	17,281
2017-04-17	$5.54	$5.55	$5.52	$5.55	$4.41	13,335
2017-04-13	$5.54	$5.54	$5.47	$5.47	$4.34	7,209
2017-04-12	$5.52	$5.57	$5.50	$5.56	$4.42	14,476
2017-04-11	$5.50	$5.52	$5.47	$5.52	$4.38	4,936
2017-04-10	$5.45	$5.47	$5.43	$5.46	$4.33	5,563
2017-04-07	$5.44	$5.48	$5.43	$5.46	$4.34	7,192
2017-04-06	$5.51	$5.57	$5.51	$5.52	$4.38	4,076
2017-04-05	$5.58	$5.60	$5.49	$5.49	$4.36	17,213
2017-04-04	$5.69	$5.75	$5.67	$5.75	$4.57	14,229
2017-04-03	$5.74	$5.74	$5.66	$5.69	$4.52	13,020
2017-03-31	$5.70	$5.74	$5.70	$5.72	$4.54	1,371
2017-03-30	$5.76	$5.81	$5.76	$5.81	$4.61	22,613
2017-03-29	$5.77	$5.78	$5.73	$5.77	$4.58	27,629
2017-03-28	$5.72	$5.76	$5.72	$5.76	$4.58	31,715
2017-03-27	$5.63	$5.63	$5.62	$5.63	$4.47	6,635
2017-03-24	$5.62	$5.68	$5.62	$5.66	$4.50	4,640
2017-03-23	$5.59	$5.69	$5.59	$5.69	$4.52	9,729
2017-03-22	$5.55	$5.58	$5.54	$5.57	$4.42	7,266
2017-03-21	$5.65	$5.68	$5.62	$5.67	$4.50	6,463
2017-03-20	$5.58	$5.63	$5.57	$5.62	$4.46	84,198
2017-03-17	$5.59	$5.65	$5.59	$5.61	$4.46	15,193
2017-03-16	$5.57	$5.64	$5.57	$5.64	$4.48	5,336
2017-03-15	$5.50	$5.67	$5.50	$5.65	$4.49	7,942
2017-03-14	$5.48	$5.48	$5.40	$5.44	$4.32	35,686
2017-03-13	$5.67	$5.68	$5.65	$5.68	$4.51	7,124
2017-03-10	$5.55	$5.56	$5.51	$5.55	$4.41	6,297
2017-03-09	$5.47	$5.50	$5.42	$5.46	$4.33	28,818
2017-03-08	$5.68	$5.68	$5.56	$5.59	$4.44	52,437
2017-03-07	$5.62	$5.67	$5.62	$5.66	$4.50	5,552
2017-03-06	$5.63	$5.63	$5.57	$5.60	$4.45	13,001
2017-03-03	$5.65	$5.74	$5.65	$5.74	$4.56	88,791
2017-03-02	$5.61	$5.63	$5.60	$5.63	$4.47	21,504
2017-03-01	$5.49	$5.53	$5.49	$5.52	$4.38	24,702
2017-02-28	$5.48	$5.54	$5.46	$5.46	$4.34	12,896
2017-02-27	$5.39	$5.43	$5.39	$5.42	$4.31	4,546
2017-02-24	$5.32	$5.33	$5.27	$5.33	$4.23	9,887
2017-02-23	$5.32	$5.35	$5.31	$5.33	$4.24	4,025
2017-02-22	$5.45	$5.54	$5.45	$5.52	$4.38	15,709
2017-02-21	$5.42	$5.42	$5.40	$5.40	$4.29	1,768
2017-02-17	$5.37	$5.40	$5.36	$5.38	$4.27	2,025
2017-02-16	$5.44	$5.46	$5.41	$5.44	$4.32	5,256
2017-02-15	$5.42	$5.44	$5.40	$5.44	$4.32	1,810
2017-02-14	$5.49	$5.53	$5.48	$5.53	$4.39	14,767
2017-02-13	$5.51	$5.54	$5.50	$5.50	$4.37	7,036
2017-02-10	$5.50	$5.55	$5.50	$5.55	$4.41	3,831
2017-02-09	$5.48	$5.55	$5.48	$5.51	$4.37	19,281
2017-02-08	$5.41	$5.43	$5.40	$5.40	$4.29	2,666
2017-02-07	$5.54	$5.69	$5.54	$5.69	$4.52	5,251
2017-02-06	$5.52	$5.53	$5.50	$5.53	$4.39	3,887
2017-02-03	$5.66	$5.66	$5.64	$5.65	$4.49	3,359
2017-02-02	$5.72	$5.74	$5.67	$5.68	$4.51	10,671
2017-02-01	$5.77	$5.80	$5.73	$5.78	$4.59	92,630
2017-01-31	$5.76	$5.77	$5.73	$5.75	$4.57	5,689
2017-01-30	$5.75	$5.75	$5.71	$5.72	$4.54	5,692
2017-01-27	$5.87	$5.92	$5.87	$5.88	$4.67	7,220
2017-01-26	$5.93	$5.93	$5.84	$5.89	$4.68	25,603
2017-01-25	$5.91	$5.93	$5.89	$5.93	$4.71	8,705
2017-01-24	$5.81	$5.87	$5.81	$5.84	$4.64	8,550
2017-01-23	$5.71	$5.74	$5.69	$5.74	$4.56	6,763
2017-01-20	$5.78	$5.79	$5.75	$5.77	$4.58	5,722
2017-01-19	$5.67	$5.83	$5.63	$5.73	$4.55	9,964
2017-01-18	$5.55	$5.61	$5.55	$5.61	$4.45	2,382
2017-01-17	$5.66	$5.71	$5.66	$5.71	$4.53	2,469
2017-01-13	$5.72	$5.72	$5.67	$5.69	$4.52	12,099
2017-01-12	$5.68	$5.71	$5.67	$5.71	$4.53	2,340
2017-01-11	$5.61	$5.67	$5.57	$5.67	$4.50	1,375
2017-01-10	$5.62	$5.64	$5.58	$5.61	$4.46	2,731
2017-01-09	$5.55	$5.61	$5.55	$5.59	$4.44	5,552
2017-01-06	$5.49	$5.52	$5.48	$5.48	$4.36	10,294
2017-01-05	$5.50	$5.61	$5.50	$5.59	$4.44	17,190
2017-01-04	$5.39	$5.46	$5.39	$5.46	$4.34	7,929
2017-01-03	$5.41	$5.47	$5.41	$5.47	$4.34	68,688
2016-12-30	$5.26	$5.31	$5.23	$5.26	$4.18	3,470
2016-12-29	$5.28	$5.30	$5.26	$5.26	$4.18	3,843
2016-12-28	$5.28	$5.30	$5.26	$5.26	$4.18	28,228
2016-12-27	$5.28	$5.35	$5.28	$5.30	$4.21	5,551
2016-12-23	$5.31	$5.38	$5.29	$5.33	$4.23	3,787
2016-12-22	$5.30	$5.30	$5.25	$5.25	$4.17	6,419
2016-12-21	$5.30	$5.32	$5.29	$5.30	$4.21	1,721
2016-12-20	$5.33	$5.35	$5.32	$5.33	$4.23	5,065
2016-12-19	$5.28	$5.28	$5.25	$5.25	$4.17	8,200
2016-12-16	$5.40	$5.41	$5.37	$5.40	$4.29	6,542
2016-12-15	$5.46	$5.51	$5.39	$5.48	$4.35	21,192
2016-12-14	$5.73	$5.79	$5.65	$5.65	$4.49	2,231
2016-12-13	$5.80	$5.80	$5.74	$5.74	$4.56	5,032
2016-12-12	$5.74	$5.75	$5.74	$5.75	$4.56	16,978
2016-12-09	$5.36	$5.44	$5.36	$5.44	$4.32	13,209
2016-12-08	$5.22	$5.25	$5.21	$5.25	$4.17	799
2016-12-07	$5.16	$5.20	$5.15	$5.20	$4.13	3,349
2016-12-06	$5.09	$5.10	$5.07	$5.10	$4.05	10,872
2016-12-05	$5.10	$5.12	$5.07	$5.08	$4.04	13,852
2016-12-02	$4.94	$4.97	$4.93	$4.94	$3.92	36,424
2016-12-01	$5.01	$5.01	$4.93	$4.94	$3.92	27,330
2016-11-30	$4.88	$4.94	$4.87	$4.88	$3.88	30,602
2016-11-29	$4.69	$4.76	$4.68	$4.76	$3.78	13,244
2016-11-28	$4.70	$4.72	$4.70	$4.72	$3.75	8,025
2016-11-25	$4.87	$4.87	$4.81	$4.83	$3.84	3,018
2016-11-23	$4.93	$4.98	$4.92	$4.96	$3.94	8,382
2016-11-22	$4.93	$4.93	$4.90	$4.92	$3.91	10,902
2016-11-21	$4.94	$5.00	$4.94	$5.00	$3.97	32,136
2016-11-18	$4.83	$4.85	$4.82	$4.84	$3.84	4,403
2016-11-17	$4.99	$4.99	$4.89	$4.92	$3.91	88,230
2016-11-16	$4.90	$4.92	$4.85	$4.92	$3.91	4,527
2016-11-15	$4.83	$4.94	$4.83	$4.92	$3.91	18,063
2016-11-14	$4.72	$4.75	$4.68	$4.74	$3.77	10,813
2016-11-11	$4.76	$4.76	$4.72	$4.72	$3.75	4,303
2016-11-10	$4.87	$4.87	$4.75	$4.75	$3.77	6,429
2016-11-09	$4.69	$4.83	$4.69	$4.81	$3.82	20,355
2016-11-08	$4.65	$4.71	$4.65	$4.71	$3.74	23,884
2016-11-07	$4.71	$4.77	$4.70	$4.73	$3.75	7,512
2016-11-04	$4.79	$4.79	$4.71	$4.71	$3.74	10,685
2016-11-03	$4.93	$4.93	$4.85	$4.85	$3.85	9,502
2016-11-02	$4.87	$4.88	$4.77	$4.81	$3.82	28,321
2016-11-01	$4.91	$4.91	$4.83	$4.84	$3.84	16,660
2016-10-31	$4.90	$4.90	$4.85	$4.87	$3.87	11,712
2016-10-28	$4.94	$4.95	$4.83	$4.90	$3.89	23,754
2016-10-27	$5.09	$5.14	$5.00	$5.01	$3.98	24,421
2016-10-26	$5.35	$5.35	$5.25	$5.25	$4.17	5,041
2016-10-25	$5.45	$5.48	$5.45	$5.48	$4.35	743
2016-10-24	$5.48	$5.49	$5.46	$5.46	$4.34	1,925
2016-10-21	$5.38	$5.47	$5.38	$5.47	$4.26	1,137
2016-10-20	$5.51	$5.56	$5.49	$5.54	$4.31	4,088
2016-10-19	$5.62	$5.62	$5.55	$5.57	$4.34	6,834
2016-10-18	$5.53	$5.54	$5.49	$5.50	$4.28	8,037
2016-10-17	$5.64	$5.65	$5.60	$5.65	$4.40	3,334
2016-10-14	$5.70	$5.70	$5.65	$5.69	$4.43	3,521
2016-10-13	$5.55	$5.64	$5.54	$5.62	$4.38	12,189
2016-10-12	$5.65	$5.66	$5.60	$5.60	$4.36	8,754
2016-10-11	$5.78	$5.78	$5.68	$5.69	$4.43	26,812
2016-10-10	$5.78	$5.88	$5.78	$5.86	$4.56	25,795
2016-10-07	$5.76	$5.76	$5.73	$5.76	$4.49	3,092
2016-10-06	$5.70	$5.71	$5.70	$5.71	$4.45	12,037
2016-10-05	$5.72	$5.76	$5.71	$5.76	$4.49	4,620
2016-10-04	$5.83	$5.83	$5.75	$5.75	$4.48	6,114
2016-10-03	$5.75	$5.80	$5.75	$5.80	$4.52	4,492
2016-09-30	$5.73	$5.74	$5.72	$5.74	$4.47	1,046
2016-09-29	$5.65	$5.68	$5.59	$5.59	$4.35	2,049
2016-09-28	$5.41	$5.46	$5.41	$5.44	$4.24	28,790
2016-09-27	$5.21	$5.27	$5.21	$5.27	$4.10	1,968
2016-09-26	$5.34	$5.36	$5.32	$5.33	$4.15	7,644
2016-09-23	$5.41	$5.43	$5.37	$5.37	$4.18	3,857
2016-09-22	$5.47	$5.51	$5.44	$5.47	$4.26	3,310
2016-09-21	$5.30	$5.30	$5.24	$5.26	$4.10	2,667
2016-09-20	$5.25	$5.29	$5.25	$5.25	$4.02	1,906
2016-09-19	$5.30	$5.31	$5.23	$5.27	$4.03	72,643
2016-09-16	$5.20	$5.20	$5.11	$5.11	$3.91	37,718
2016-09-15	$5.31	$5.34	$5.29	$5.30	$4.06	4,375
2016-09-14	$5.32	$5.32	$5.29	$5.30	$4.06	1,629
2016-09-13	$5.39	$5.41	$5.27	$5.27	$4.03	11,415
2016-09-12	$5.57	$5.60	$5.52	$5.59	$4.28	5,270
2016-09-09	$5.50	$5.54	$5.50	$5.51	$4.22	1,056
2016-09-08	$5.61	$5.63	$5.61	$5.63	$4.31	1,097
2016-09-07	$5.53	$5.59	$5.53	$5.55	$4.24	3,370
2016-09-06	$5.49	$5.49	$5.47	$5.49	$4.20	3,204
2016-09-02	$5.48	$5.52	$5.46	$5.50	$4.21	34,907
2016-09-01	$5.50	$5.50	$5.42	$5.44	$4.16	8,000
2016-08-31	$5.46	$5.46	$5.37	$5.40	$4.13	3,565
2016-08-30	$5.62	$5.63	$5.57	$5.61	$4.29	10,217
2016-08-29	$5.48	$5.63	$5.48	$5.59	$4.28	816
2016-08-26	$5.66	$5.67	$5.58	$5.58	$4.27	1,920
2016-08-25	$5.61	$5.64	$5.60	$5.64	$4.32	1,557
2016-08-24	$5.74	$5.79	$5.72	$5.79	$4.43	2,355
2016-08-23	$5.68	$5.81	$5.68	$5.79	$4.43	5,036
2016-08-22	$5.64	$5.64	$5.61	$5.61	$4.29	4,359
2016-08-19	$5.63	$5.64	$5.61	$5.64	$4.32	1,852
2016-08-18	$5.65	$5.68	$5.65	$5.68	$4.35	450
2016-08-17	$5.38	$5.47	$5.38	$5.47	$4.19	1,813
2016-08-16	$5.48	$5.49	$5.47	$5.48	$4.20	2,523
2016-08-15	$5.31	$5.36	$5.31	$5.34	$4.09	2,133
2016-08-12	$5.46	$5.46	$5.46	$5.46	$4.18	501
2016-08-11	$5.27	$5.37	$5.27	$5.37	$4.11	1,900
2016-08-10	$5.33	$5.33	$5.29	$5.29	$4.05	1,659
2016-08-09	$5.19	$5.30	$5.19	$5.26	$4.03	4,514
2016-08-08	$5.06	$5.11	$5.04	$5.11	$3.91	8,811
2016-08-05	$4.92	$5.00	$4.92	$4.98	$3.81	2,665
2016-08-04	$4.93	$4.93	$4.88	$4.88	$3.74	2,782
2016-08-03	$4.85	$4.95	$4.85	$4.94	$3.78	14,299
2016-08-02	$4.89	$4.90	$4.84	$4.88	$3.74	34,729
2016-08-01	$4.95	$4.95	$4.87	$4.92	$3.77	3,192
2016-07-29	$4.86	$4.90	$4.86	$4.90	$3.75	4,151
2016-07-28	$4.96	$4.96	$4.91	$4.91	$3.76	4,613
2016-07-27	$5.10	$5.10	$5.01	$5.04	$3.86	16,610
2016-07-26	$4.95	$4.99	$4.94	$4.97	$3.80	3,676
2016-07-25	$4.99	$5.01	$4.97	$4.97	$3.80	4,301
2016-07-22	$5.13	$5.15	$5.11	$5.15	$3.94	619,060
2016-07-21	$5.30	$5.31	$5.23	$5.25	$4.02	37,635
2016-07-20	$5.15	$5.18	$5.15	$5.15	$3.94	2,626
2016-07-19	$5.21	$5.23	$5.19	$5.23	$4.00	24,399
2016-07-18	$5.28	$5.33	$5.27	$5.32	$4.07	14,968
2016-07-15	$5.25	$5.26	$5.23	$5.23	$4.00	3,073
2016-07-14	$5.32	$5.32	$5.28	$5.32	$4.07	2,594
2016-07-13	$5.27	$5.29	$5.17	$5.17	$3.96	7,608
2016-07-12	$5.26	$5.31	$5.24	$5.29	$4.05	16,689
2016-07-11	$5.08	$5.11	$5.08	$5.08	$3.89	16,462
2016-07-08	$4.81	$4.87	$4.81	$4.85	$3.71	2,665
2016-07-07	$4.88	$4.88	$4.77	$4.78	$3.66	23,349
2016-07-06	$4.67	$4.76	$4.67	$4.75	$3.64	13,501
2016-07-05	$4.74	$4.78	$4.74	$4.78	$3.66	2,962
2016-07-01	$5.06	$5.10	$5.06	$5.10	$3.90	1,944
2016-06-30	$5.06	$5.16	$5.03	$5.16	$3.95	18,836
2016-06-29	$4.95	$5.01	$4.94	$4.94	$3.78	45,117
2016-06-28	$4.74	$4.75	$4.59	$4.67	$3.57	23,919
2016-06-27	$4.51	$4.51	$4.45	$4.46	$3.41	23,477
2016-06-24	$5.13	$5.13	$4.95	$4.95	$3.79	3,574
2016-06-23	$5.47	$5.56	$5.47	$5.56	$4.26	12,949
2016-06-22	$5.45	$5.45	$5.37	$5.40	$4.13	6,297
2016-06-21	$5.41	$5.50	$5.38	$5.47	$4.19	11,445
2016-06-20	$5.40	$5.47	$5.40	$5.40	$4.13	10,088
2016-06-17	$5.25	$5.28	$5.16	$5.21	$3.99	11,814
2016-06-16	$4.98	$5.01	$4.88	$5.01	$3.83	14,261
2016-06-15	$5.03	$5.09	$5.01	$5.01	$3.83	32,773
2016-06-14	$5.06	$5.06	$4.95	$4.97	$3.80	25,661
2016-06-13	$5.10	$5.17	$5.07	$5.08	$3.89	6,720
2016-06-10	$5.14	$5.14	$5.07	$5.08	$3.89	5,213
2016-06-09	$5.35	$5.37	$5.32	$5.34	$4.09	7,622
2016-06-08	$5.73	$5.73	$5.63	$5.65	$4.32	2,892
2016-06-07	$5.72	$5.72	$5.64	$5.64	$4.32	15,407
2016-06-06	$5.51	$5.59	$5.50	$5.59	$4.28	5,231
2016-06-03	$5.48	$5.48	$5.47	$5.47	$4.19	6,647
2016-06-02	$5.53	$5.54	$5.51	$5.52	$4.23	10,479
2016-06-01	$5.51	$5.59	$5.49	$5.55	$4.25	12,334
2016-05-31	$5.64	$5.64	$5.57	$5.58	$4.27	3,428
2016-05-27	$5.69	$5.72	$5.66	$5.72	$4.38	6,116
2016-05-26	$5.70	$5.70	$5.66	$5.69	$4.35	21,491
2016-05-25	$5.75	$5.77	$5.74	$5.76	$4.41	3,724
2016-05-24	$5.73	$5.81	$5.68	$5.73	$4.39	97,689
2016-05-23	$5.72	$5.73	$5.70	$5.73	$4.39	3,288
2016-05-20	$5.81	$5.81	$5.69	$5.72	$4.38	4,794
2016-05-19	$5.83	$5.85	$5.83	$5.85	$4.48	1,945
2016-05-18	$5.86	$5.89	$5.81	$5.85	$4.47	3,749
2016-05-17	$5.83	$5.88	$5.83	$5.85	$4.48	11,650
2016-05-16	$5.79	$5.83	$5.79	$5.83	$4.46	4,649
2016-05-13	$5.75	$5.75	$5.71	$5.72	$4.38	2,907
2016-05-12	$5.97	$5.97	$5.80	$5.83	$4.46	8,907
2016-05-11	$5.86	$5.91	$5.85	$5.89	$4.51	10,359
2016-05-10	$5.87	$5.89	$5.86	$5.89	$4.51	9,665
2016-05-09	$5.79	$5.79	$5.68	$5.72	$4.38	3,413
2016-05-06	$5.84	$5.90	$5.82	$5.88	$4.50	3,995
2016-05-05	$5.91	$5.91	$5.89	$5.91	$4.52	8,463
2016-05-04	$5.96	$5.96	$5.84	$5.90	$4.52	4,054
2016-05-03	$6.00	$6.00	$5.89	$5.93	$4.54	18,456
2016-05-02	$6.15	$6.21	$6.15	$6.19	$4.74	8,400
2016-04-29	$6.20	$6.20	$6.13	$6.15	$4.70	1,480
2016-04-28	$6.24	$6.24	$6.20	$6.22	$4.76	2,420
2016-04-27	$6.25	$6.27	$6.25	$6.26	$4.79	3,191
2016-04-26	$6.23	$6.23	$6.16	$6.16	$4.72	24,408
2016-04-25	$6.28	$6.28	$6.20	$6.20	$4.75	11,903
2016-04-22	$6.19	$6.25	$6.19	$6.24	$4.78	3,462
2016-04-21	$6.42	$6.42	$6.32	$6.40	$4.90	27,413
2016-04-20	$6.33	$6.39	$6.26	$6.31	$4.83	32,553
2016-04-19	$6.51	$6.61	$6.51	$6.61	$4.91	5,763
2016-04-18	$6.18	$6.25	$6.18	$6.25	$4.64	4,986
2016-04-15	$6.26	$6.26	$6.21	$6.24	$4.63	2,442
2016-04-14	$6.29	$6.30	$6.26	$6.30	$4.68	6,021
2016-04-13	$6.34	$6.36	$6.34	$6.36	$4.72	3,053
2016-04-12	$6.15	$6.23	$6.15	$6.22	$4.62	26,302
2016-04-11	$6.04	$6.13	$6.04	$6.13	$4.55	7,002
2016-04-08	$5.99	$6.08	$5.99	$6.02	$4.47	296,141
2016-04-07	$5.93	$5.97	$5.92	$5.93	$4.40	2,223
2016-04-06	$6.01	$6.14	$5.99	$6.14	$4.56	23,703
2016-04-05	$5.97	$6.00	$5.95	$5.98	$4.44	21,017
2016-04-04	$6.14	$6.14	$6.11	$6.14	$4.56	6,347
2016-04-01	$6.17	$6.22	$6.13	$6.20	$4.61	10,709
2016-03-31	$6.51	$6.59	$6.51	$6.55	$4.86	6,432
2016-03-30	$6.61	$6.61	$6.51	$6.54	$4.86	3,789
2016-03-29	$6.17	$6.26	$6.15	$6.26	$4.65	13,785
2016-03-28	$6.22	$6.34	$6.22	$6.34	$4.71	16,038
2016-03-24	$6.13	$6.30	$6.13	$6.25	$4.64	17,106
2016-03-23	$6.48	$6.50	$6.33	$6.35	$4.72	21,902
2016-03-22	$6.56	$6.64	$6.53	$6.58	$4.89	45,956
2016-03-21	$6.65	$6.65	$6.57	$6.58	$4.89	8,071
2016-03-18	$6.67	$6.67	$6.61	$6.66	$4.95	5,126
2016-03-17	$6.69	$6.78	$6.68	$6.75	$5.01	15,759
2016-03-16	$6.41	$6.53	$6.36	$6.53	$4.85	6,189
2016-03-15	$6.37	$6.37	$6.29	$6.34	$4.71	13,565
2016-03-14	$6.59	$6.63	$6.59	$6.63	$4.92	4,243
2016-03-11	$6.64	$6.66	$6.60	$6.66	$4.95	2,811
2016-03-10	$6.82	$6.82	$6.59	$6.72	$4.99	20,773
2016-03-09	$6.83	$6.85	$6.80	$6.80	$5.05	6,886
2016-03-08	$6.83	$6.83	$6.63	$6.77	$5.03	6,991
2016-03-07	$6.84	$6.92	$6.84	$6.92	$5.14	12,781
2016-03-04	$6.68	$7.00	$6.68	$6.96	$5.17	9,215
2016-03-03	$6.55	$6.68	$6.55	$6.68	$4.96	44,526
2016-03-02	$6.18	$6.25	$6.15	$6.20	$4.61	35,209
2016-03-01	$6.28	$6.34	$6.26	$6.31	$4.69	9,733
2016-02-29	$6.22	$6.25	$6.15	$6.15	$4.57	33,793
2016-02-26	$5.99	$6.08	$5.99	$6.04	$4.48	4,288
2016-02-25	$5.71	$5.71	$5.57	$5.68	$4.22	6,364
2016-02-24	$5.51	$5.54	$5.34	$5.42	$4.03	18,337
2016-02-23	$5.17	$5.19	$5.15	$5.16	$3.83	9,336
2016-02-22	$5.20	$5.21	$5.18	$5.18	$3.85	12,599
2016-02-19	$5.12	$5.17	$5.07	$5.17	$3.84	3,688
2016-02-18	$5.39	$5.39	$5.25	$5.25	$3.90	9,002
2016-02-17	$5.34	$5.57	$5.32	$5.57	$4.14	25,253
2016-02-16	$5.12	$5.22	$5.12	$5.22	$3.88	11,257
2016-02-12	$5.01	$5.11	$5.00	$5.01	$3.72	9,540
2016-02-11	$4.84	$4.89	$4.82	$4.86	$3.61	4,210
2016-02-10	$5.06	$5.16	$5.06	$5.09	$3.78	4,228
2016-02-09	$5.05	$5.06	$4.99	$5.04	$3.74	19,176
2016-02-08	$5.28	$5.28	$5.15	$5.23	$3.88	10,219
2016-02-05	$5.57	$5.59	$5.54	$5.55	$4.12	30,336
2016-02-04	$5.43	$5.55	$5.41	$5.51	$4.09	13,699
2016-02-03	$5.53	$5.53	$5.49	$5.50	$4.09	10,220
2016-02-02	$5.36	$5.41	$5.31	$5.36	$3.98	31,617
2016-02-01	$5.59	$5.69	$5.59	$5.68	$4.22	18,170
2016-01-29	$5.53	$5.60	$5.44	$5.60	$4.16	30,677
2016-01-28	$5.57	$5.62	$5.55	$5.61	$4.16	10,296
2016-01-27	$5.23	$5.34	$5.18	$5.18	$3.85	12,860
2016-01-26	$5.20	$5.38	$5.16	$5.36	$3.98	24,608
2016-01-25	$5.08	$5.10	$5.03	$5.03	$3.74	28,455
2016-01-22	$5.33	$5.33	$5.21	$5.26	$3.91	16,680
2016-01-21	$4.81	$4.96	$4.81	$4.96	$3.68	29,183
2016-01-20	$4.76	$4.76	$4.60	$4.71	$3.50	36,269
2016-01-19	$4.99	$5.03	$4.93	$4.93	$3.66	14,336
2016-01-15	$4.99	$4.99	$4.89	$4.94	$3.67	17,497
2016-01-14	$5.00	$5.25	$5.00	$5.18	$3.84	26,665
2016-01-13	$4.97	$4.97	$4.84	$4.87	$3.62	10,639
2016-01-12	$4.95	$4.95	$4.73	$4.80	$3.56	41,064
2016-01-11	$5.05	$5.05	$4.86	$4.95	$3.68	20,295
2016-01-08	$5.26	$5.26	$5.00	$5.00	$3.71	24,655
2016-01-07	$5.34	$5.34	$5.30	$5.34	$3.97	19,581
2016-01-06	$5.55	$5.61	$5.54	$5.57	$4.14	13,594
2016-01-05	$5.73	$5.73	$5.64	$5.73	$4.25	19,060
2016-01-04	$5.80	$5.80	$5.67	$5.73	$4.26	8,127
2015-12-31	$5.78	$5.87	$5.76	$5.81	$4.32	14,451
2015-12-30	$5.83	$5.86	$5.82	$5.85	$4.34	5,620
2015-12-29	$5.90	$5.99	$5.90	$5.94	$4.41	22,206
2015-12-28	$6.08	$6.08	$5.93	$6.05	$4.49	17,097
2015-12-24	$5.96	$6.07	$5.95	$6.01	$4.46	4,066
2015-12-23	$5.99	$6.07	$5.95	$6.06	$4.50	20,466
2015-12-22	$5.55	$5.71	$5.55	$5.66	$4.20	41,500
2015-12-21	$5.54	$5.60	$5.50	$5.53	$4.11	19,971
2015-12-18	$5.68	$5.69	$5.62	$5.67	$4.21	10,867
2015-12-17	$5.88	$5.88	$5.81	$5.81	$4.32	12,679
2015-12-16	$6.05	$6.10	$5.99	$6.10	$4.53	10,514
2015-12-15	$5.92	$6.05	$5.91	$6.00	$4.46	39,539
2015-12-14	$5.83	$5.84	$5.69	$5.77	$4.29	320,039
2015-12-11	$5.71	$5.75	$5.68	$5.74	$4.26	5,438
2015-12-10	$5.95	$5.95	$5.87	$5.91	$4.39	11,717
2015-12-09	$5.81	$5.91	$5.75	$5.76	$4.28	13,637
2015-12-08	$5.65	$5.75	$5.65	$5.72	$4.25	12,917
2015-12-07	$5.66	$5.76	$5.66	$5.74	$4.26	12,454
2015-12-04	$6.05	$6.15	$6.05	$6.15	$4.56	1,703
2015-12-03	$6.19	$6.24	$6.14	$6.19	$4.60	20,339
2015-12-02	$6.13	$6.16	$6.03	$6.08	$4.52	19,128
2015-12-01	$6.20	$6.26	$6.20	$6.26	$4.65	12,777
2015-11-30	$6.13	$6.17	$6.13	$6.13	$4.55	9,146
2015-11-27	$5.89	$5.91	$5.89	$5.89	$4.37	2,478
2015-11-25	$5.84	$5.88	$5.83	$5.85	$4.35	6,476
2015-11-24	$5.72	$5.80	$5.72	$5.78	$4.29	24,891
2015-11-23	$5.70	$5.75	$5.68	$5.71	$4.24	12,099
2015-11-20	$5.84	$5.84	$5.70	$5.72	$4.25	16,016
2015-11-19	$5.97	$6.02	$5.97	$5.97	$4.43	3,228
2015-11-18	$6.04	$6.12	$6.02	$6.12	$4.55	28,467
2015-11-17	$5.91	$5.92	$5.85	$5.87	$4.36	25,149
2015-11-16	$5.74	$5.84	$5.74	$5.84	$4.34	10,750
2015-11-13	$5.63	$5.65	$5.60	$5.64	$4.19	13,881
2015-11-12	$5.56	$5.59	$5.54	$5.54	$4.11	20,086
2015-11-11	$5.75	$5.75	$5.68	$5.68	$4.22	7,678
2015-11-10	$5.78	$5.78	$5.75	$5.78	$4.29	14,414
2015-11-09	$5.86	$5.86	$5.79	$5.84	$4.34	11,538
2015-11-06	$5.76	$5.81	$5.76	$5.78	$4.29	29,350
2015-11-05	$6.16	$6.16	$6.02	$6.02	$4.47	17,306
2015-11-04	$6.79	$6.79	$6.63	$6.69	$4.97	6,481
2015-11-03	$6.41	$6.50	$6.39	$6.48	$4.81	33,851
2015-11-02	$6.36	$6.38	$6.34	$6.37	$4.73	18,537
2015-10-30	$6.44	$6.48	$6.36	$6.43	$4.78	4,219
2015-10-29	$6.39	$6.43	$6.36	$6.41	$4.76	7,279
2015-10-28	$6.36	$6.59	$6.35	$6.58	$4.89	11,479
2015-10-27	$6.37	$6.42	$6.34	$6.36	$4.72	8,476
2015-10-26	$6.65	$6.65	$6.61	$6.64	$4.93	2,529
2015-10-23	$6.76	$6.80	$6.76	$6.77	$5.03	5,440
2015-10-22	$6.69	$6.81	$6.69	$6.81	$5.06	2,648
2015-10-21	$6.75	$6.78	$6.73	$6.73	$4.99	3,874
2015-10-20	$6.78	$6.87	$6.78	$6.84	$5.08	3,176
2015-10-19	$6.87	$6.87	$6.83	$6.85	$5.08	16,986
2015-10-16	$7.15	$7.21	$7.15	$7.19	$5.34	7,403
2015-10-15	$7.15	$7.25	$7.15	$7.25	$5.38	6,821
2015-10-14	$7.08	$7.08	$7.03	$7.07	$5.25	2,173
2015-10-13	$6.77	$6.88	$6.77	$6.86	$5.10	6,951
2015-10-12	$7.00	$7.00	$6.97	$6.97	$5.18	618
2015-10-09	$7.22	$7.24	$7.15	$7.17	$5.33	9,053
2015-10-08	$6.51	$6.60	$6.47	$6.57	$4.88	22,311
2015-10-07	$6.70	$6.70	$6.60	$6.65	$4.94	33,249
2015-10-06	$6.17	$6.35	$6.17	$6.31	$4.69	29,843
2015-10-05	$5.87	$6.03	$5.87	$6.01	$4.46	13,707
2015-10-02	$5.63	$5.68	$5.62	$5.68	$4.22	18,099
2015-10-01	$5.72	$5.73	$5.64	$5.71	$4.24	119,596
2015-09-30	$5.81	$5.81	$5.73	$5.73	$4.26	35,438
2015-09-29	$5.77	$5.77	$5.70	$5.72	$4.25	37,909
2015-09-28	$5.70	$5.70	$5.58	$5.61	$4.17	20,659
2015-09-25	$5.86	$5.86	$5.79	$5.79	$4.30	5,481
2015-09-24	$5.64	$5.81	$5.64	$5.78	$4.29	6,770
2015-09-23	$5.81	$5.81	$5.71	$5.73	$4.26	5,005
2015-09-22	$5.82	$5.85	$5.78	$5.78	$4.29	46,939
2015-09-21	$6.24	$6.24	$6.14	$6.14	$4.56	3,313
2015-09-18	$6.21	$6.21	$6.12	$6.12	$4.54	6,419
2015-09-17	$6.27	$6.40	$6.27	$6.34	$4.71	12,198
2015-09-16	$6.39	$6.45	$6.34	$6.44	$4.78	15,075
2015-09-15	$6.19	$6.30	$6.19	$6.27	$4.59	12,308
2015-09-14	$6.00	$6.10	$6.00	$6.09	$4.46	24,478
2015-09-11	$6.23	$6.27	$6.19	$6.19	$4.53	5,046
2015-09-10	$6.25	$6.33	$6.25	$6.26	$4.58	25,665
2015-09-09	$6.62	$6.62	$6.49	$6.49	$4.75	16,374
2015-09-08	$6.55	$6.65	$6.55	$6.65	$4.87	3,004
2015-09-04	$6.38	$6.39	$6.31	$6.38	$4.67	7,045
2015-09-03	$6.65	$6.74	$6.61	$6.63	$4.85	5,644
2015-09-02	$6.65	$6.70	$6.64	$6.69	$4.89	22,614

Petrofac (POFCY) Exchange: PINK