Sharps Compliance Corp (SMED) Stock Profile

Data as of April 19, 2024

$8.75 ($0.00) 0.00%

Sharps Compliance Corp - Daily Information

Click for more stock information on Sharps Compliance Corp.

Daily Information	Data
Date	April 19, 2024
Open	$8.75
Previous Close	$8.75
High	$8.75
Low	$8.75
Adjusted Open	$8.75
Previous Adjusted Close	$8.75
Adjusted High	$8.75
Adjusted Low	$8.75

Invest in Sharps Compliance Corp (SMED)

Invest with as little as $5.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Sharps Compliance Corp

Employee	Position
David P. Tusa	President, Chief Executive Officer & Director
Gregory C. Davis	Vice President-Operations
Diana P. Diaz	Chief Financial Officer, Secretary & Executive VP
John G. Elkins	Senior Director-Field Sales
William Patrick Mulloy	Director
Vic Trevino	Vice President-Sales
Dennis P. Halligan	Vice President-Marketing
Sharon R. Gabrielson	Chairman
Susan L. N. Vogt	Independent Director
Parris H. Holmes	Independent Director
Dennis P. Holligan	Vice President-Marketing
William Patrick Mulloy	Independent Director

Company Profile Sharps Compliance Corp

Exchange: NASDAQ

IPO Date: July 27, 1998

Employees: 190

Sector: Industrials

Industry: Waste Management

Website: Sharps Compliance Corp Website

Address: 9220 Kirby Drive, Houston, TX, United States, 77054

Historical Stock Data for Sharps Compliance Corp (SMED)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-07	$8.75	$8.75	$8.75	$8.75	$8.75	368
2022-08-26	$8.75	$8.75	$8.75	$8.75	$8.75	22
2022-08-25	$8.75	$8.75	$8.75	$8.75	$8.75	128
2022-08-23	$8.75	$8.75	$8.75	$8.75	$8.75	0
2022-08-22	$8.74	$8.75	$8.74	$8.75	$8.75	91,972
2022-08-19	$8.73	$8.74	$8.73	$8.74	$8.74	157,127
2022-08-18	$8.72	$8.74	$8.72	$8.73	$8.73	120,397
2022-08-17	$8.72	$8.75	$8.72	$8.74	$8.74	251,796
2022-08-16	$8.70	$8.73	$8.70	$8.72	$8.72	132,628
2022-08-15	$8.69	$8.71	$8.69	$8.70	$8.70	70,135
2022-08-12	$8.69	$8.71	$8.68	$8.70	$8.70	78,619
2022-08-11	$8.69	$8.69	$8.66	$8.67	$8.67	394,689
2022-08-10	$8.67	$8.68	$8.66	$8.67	$8.67	157,747
2022-08-09	$8.65	$8.67	$8.65	$8.67	$8.67	134,663
2022-08-08	$8.68	$8.69	$8.64	$8.67	$8.67	224,518
2022-08-05	$8.67	$8.73	$8.65	$8.70	$8.70	334,258
2022-08-04	$8.68	$8.68	$8.65	$8.67	$8.67	164,537
2022-08-03	$8.64	$8.67	$8.64	$8.66	$8.66	139,854
2022-08-02	$8.64	$8.66	$8.64	$8.64	$8.64	168,577
2022-08-01	$8.62	$8.67	$8.62	$8.64	$8.64	210,100
2022-07-29	$8.63	$8.64	$8.62	$8.63	$8.63	158,038
2022-07-28	$8.61	$8.64	$8.61	$8.63	$8.63	192,141
2022-07-27	$8.63	$8.65	$8.63	$8.64	$8.64	197,290
2022-07-26	$8.61	$8.64	$8.60	$8.62	$8.62	155,000
2022-07-25	$8.60	$8.65	$8.60	$8.63	$8.63	307,391
2022-07-22	$8.53	$8.58	$8.52	$8.58	$8.58	240,774
2022-07-21	$8.52	$8.57	$8.51	$8.52	$8.52	281,469
2022-07-20	$8.53	$8.60	$8.49	$8.55	$8.55	502,897
2022-07-19	$8.50	$8.53	$8.48	$8.49	$8.49	503,202
2022-07-18	$8.48	$8.53	$8.48	$8.50	$8.50	706,424
2022-07-15	$8.50	$8.51	$8.45	$8.48	$8.48	892,879
2022-07-14	$8.40	$8.49	$8.38	$8.47	$8.47	1,133,739
2022-07-13	$8.36	$8.46	$8.35	$8.45	$8.45	2,854,830
2022-07-12	$2.84	$8.51	$2.84	$8.44	$8.44	5,186,349
2022-07-11	$2.98	$2.98	$2.85	$2.85	$2.85	206,577
2022-07-08	$2.96	$3.03	$2.92	$3.01	$3.01	137,685
2022-07-07	$2.90	$3.06	$2.87	$2.92	$2.92	145,120
2022-07-06	$2.85	$2.94	$2.83	$2.87	$2.87	147,930
2022-07-05	$2.91	$3.00	$2.83	$2.85	$2.85	159,997
2022-07-01	$2.95	$2.98	$2.85	$2.88	$2.88	167,347
2022-06-30	$3.09	$3.10	$2.90	$2.92	$2.92	214,642
2022-06-29	$3.01	$3.08	$2.91	$3.06	$3.06	191,313
2022-06-28	$3.30	$3.30	$3.03	$3.04	$3.04	116,960
2022-06-27	$3.30	$3.35	$3.15	$3.24	$3.24	169,121
2022-06-24	$3.15	$3.41	$3.10	$3.30	$3.30	1,996,668
2022-06-23	$3.19	$3.28	$2.91	$3.12	$3.12	252,809
2022-06-22	$3.08	$3.29	$3.02	$3.17	$3.17	240,055
2022-06-21	$3.22	$3.23	$3.05	$3.08	$3.08	257,792
2022-06-17	$3.27	$3.33	$3.15	$3.16	$3.16	127,588
2022-06-16	$3.27	$3.35	$3.19	$3.26	$3.26	148,474
2022-06-15	$3.42	$3.42	$3.34	$3.38	$3.38	114,873
2022-06-14	$3.30	$3.37	$3.22	$3.34	$3.34	234,414
2022-06-13	$3.37	$3.39	$3.25	$3.29	$3.29	159,823
2022-06-10	$3.59	$3.59	$3.39	$3.46	$3.46	150,527
2022-06-09	$3.86	$3.86	$3.53	$3.55	$3.55	411,301
2022-06-08	$3.98	$4.08	$3.78	$3.82	$3.82	145,767
2022-06-07	$4.05	$4.14	$3.97	$4.04	$4.04	218,489
2022-06-06	$4.44	$4.45	$4.08	$4.11	$4.11	158,191
2022-06-03	$4.34	$4.46	$4.31	$4.44	$4.44	128,656
2022-06-02	$4.32	$4.47	$4.27	$4.40	$4.40	189,557
2022-06-01	$4.31	$4.38	$4.27	$4.35	$4.35	162,303
2022-05-31	$4.25	$4.36	$4.06	$4.32	$4.32	170,927
2022-05-27	$4.13	$4.29	$4.08	$4.27	$4.27	126,325
2022-05-26	$4.00	$4.15	$3.95	$4.10	$4.10	72,807
2022-05-25	$3.78	$4.05	$3.78	$4.00	$4.00	170,132
2022-05-24	$3.83	$3.84	$3.77	$3.80	$3.80	177,944
2022-05-23	$4.07	$4.07	$3.85	$3.88	$3.88	190,179
2022-05-20	$4.16	$4.18	$3.99	$4.10	$4.10	151,139
2022-05-19	$4.04	$4.16	$3.96	$4.15	$4.15	140,085
2022-05-18	$4.18	$4.24	$3.94	$4.06	$4.06	211,893
2022-05-17	$4.12	$4.29	$4.04	$4.27	$4.27	199,842
2022-05-16	$4.00	$4.07	$3.86	$4.06	$4.06	218,642
2022-05-13	$4.05	$4.11	$3.84	$3.95	$3.95	277,847
2022-05-12	$3.92	$4.22	$3.82	$4.00	$4.00	265,518
2022-05-11	$4.36	$4.36	$3.92	$3.94	$3.94	208,906
2022-05-10	$4.20	$4.45	$4.11	$4.29	$4.29	131,731
2022-05-09	$4.39	$4.41	$4.10	$4.16	$4.16	211,683
2022-05-06	$4.21	$4.44	$4.17	$4.41	$4.41	116,351
2022-05-05	$4.30	$4.43	$4.18	$4.24	$4.24	128,221
2022-05-04	$4.34	$4.41	$4.20	$4.37	$4.37	80,896
2022-05-03	$4.21	$4.49	$4.13	$4.30	$4.30	134,494
2022-05-02	$4.35	$4.38	$4.08	$4.21	$4.21	226,164
2022-04-29	$4.44	$4.56	$4.30	$4.32	$4.32	197,387
2022-04-28	$4.38	$4.54	$4.25	$4.51	$4.51	134,233
2022-04-27	$4.54	$4.69	$4.26	$4.33	$4.33	309,061
2022-04-26	$4.86	$4.86	$4.46	$4.49	$4.49	251,405
2022-04-25	$4.71	$4.96	$4.67	$4.92	$4.92	156,509
2022-04-22	$4.85	$4.91	$4.71	$4.74	$4.74	196,097
2022-04-21	$4.92	$5.01	$4.79	$4.85	$4.85	115,283
2022-04-20	$4.89	$4.95	$4.78	$4.86	$4.86	95,309
2022-04-19	$4.82	$5.00	$4.75	$4.75	$4.75	106,946
2022-04-18	$4.82	$4.88	$4.71	$4.84	$4.84	103,407
2022-04-14	$4.82	$4.94	$4.82	$4.83	$4.83	81,332
2022-04-13	$4.86	$4.90	$4.72	$4.87	$4.87	150,885
2022-04-12	$5.25	$5.25	$4.79	$4.79	$4.79	221,522
2022-04-11	$5.21	$5.33	$5.19	$5.20	$5.20	140,591
2022-04-08	$5.16	$5.32	$5.09	$5.20	$5.20	215,484
2022-04-07	$5.11	$5.23	$4.98	$5.20	$5.20	124,456
2022-04-06	$5.35	$5.36	$5.02	$5.09	$5.09	262,227
2022-04-05	$5.21	$5.47	$5.21	$5.43	$5.43	195,934
2022-04-04	$5.57	$5.60	$4.81	$5.40	$5.40	626,135
2022-04-01	$5.91	$5.98	$5.71	$5.74	$5.74	129,570
2022-03-31	$5.68	$5.92	$5.67	$5.90	$5.90	100,245
2022-03-30	$5.95	$5.95	$5.64	$5.67	$5.67	304,244
2022-03-29	$5.89	$6.04	$5.82	$5.96	$5.96	171,597
2022-03-28	$5.61	$5.81	$5.58	$5.79	$5.79	206,033
2022-03-25	$5.73	$5.73	$5.56	$5.63	$5.63	138,462
2022-03-24	$5.67	$5.73	$5.60	$5.69	$5.69	94,359
2022-03-23	$5.59	$5.71	$5.59	$5.68	$5.68	114,356
2022-03-22	$5.68	$5.78	$5.55	$5.70	$5.70	164,544
2022-03-21	$5.85	$5.85	$5.58	$5.62	$5.62	87,757
2022-03-18	$5.80	$5.89	$5.76	$5.87	$5.87	237,289
2022-03-17	$5.66	$5.85	$5.59	$5.80	$5.80	103,865
2022-03-16	$5.50	$5.65	$5.39	$5.60	$5.60	133,737
2022-03-15	$5.36	$5.51	$5.21	$5.40	$5.40	85,891
2022-03-14	$5.47	$5.47	$5.08	$5.37	$5.37	162,818
2022-03-11	$5.53	$5.68	$5.38	$5.40	$5.40	127,308
2022-03-10	$5.66	$5.68	$5.36	$5.53	$5.53	125,145
2022-03-09	$5.55	$5.90	$5.54	$5.79	$5.79	119,455
2022-03-08	$5.61	$5.73	$5.42	$5.48	$5.48	74,377
2022-03-07	$6.07	$6.07	$5.63	$5.65	$5.65	112,186
2022-03-04	$6.10	$6.16	$5.97	$6.05	$6.05	63,850
2022-03-03	$6.22	$6.45	$6.11	$6.16	$6.16	94,755
2022-03-02	$6.10	$6.27	$6.04	$6.25	$6.25	87,200
2022-03-01	$6.11	$6.19	$6.02	$6.07	$6.07	47,303
2022-02-28	$6.18	$6.38	$6.11	$6.16	$6.16	94,070
2022-02-25	$6.30	$6.38	$6.18	$6.28	$6.28	59,654
2022-02-24	$5.89	$6.38	$5.89	$6.23	$6.23	99,906
2022-02-23	$5.94	$6.09	$5.92	$6.04	$6.04	69,281
2022-02-22	$6.05	$6.07	$5.91	$5.92	$5.92	81,012
2022-02-18	$6.21	$6.31	$6.05	$6.05	$6.05	102,221
2022-02-17	$6.64	$6.64	$6.16	$6.20	$6.20	96,910
2022-02-16	$6.60	$6.76	$6.49	$6.72	$6.72	85,313
2022-02-15	$6.42	$6.70	$6.29	$6.64	$6.64	196,538
2022-02-14	$6.66	$6.73	$6.34	$6.36	$6.36	86,613
2022-02-11	$6.78	$6.83	$6.59	$6.65	$6.65	80,150
2022-02-10	$6.73	$6.91	$6.68	$6.72	$6.72	110,509
2022-02-09	$6.73	$6.94	$6.73	$6.85	$6.85	82,982
2022-02-08	$6.47	$6.77	$6.47	$6.70	$6.70	97,102
2022-02-07	$6.39	$6.59	$6.33	$6.46	$6.46	97,510
2022-02-04	$6.45	$6.45	$6.33	$6.37	$6.37	70,237
2022-02-03	$6.68	$6.71	$6.42	$6.48	$6.48	53,383
2022-02-02	$6.81	$6.82	$6.61	$6.69	$6.69	54,017
2022-02-01	$6.75	$6.81	$6.66	$6.76	$6.76	105,241
2022-01-31	$6.54	$6.76	$6.50	$6.75	$6.75	91,590
2022-01-28	$6.79	$6.79	$6.33	$6.60	$6.60	74,648
2022-01-27	$6.76	$6.76	$6.38	$6.40	$6.40	91,368
2022-01-26	$6.79	$6.93	$6.55	$6.65	$6.65	140,199
2022-01-25	$6.70	$6.73	$6.33	$6.57	$6.57	115,180
2022-01-24	$6.61	$6.94	$6.36	$6.80	$6.80	169,346
2022-01-21	$6.32	$6.65	$6.27	$6.51	$6.51	125,853
2022-01-20	$6.46	$6.50	$6.27	$6.30	$6.30	76,424
2022-01-19	$6.56	$6.56	$6.37	$6.39	$6.39	84,717
2022-01-18	$6.62	$6.65	$6.50	$6.56	$6.56	84,525
2022-01-14	$6.67	$6.74	$6.52	$6.69	$6.69	121,111
2022-01-13	$6.70	$6.81	$6.61	$6.76	$6.76	73,746
2022-01-12	$6.87	$6.87	$6.63	$6.66	$6.66	86,618
2022-01-11	$6.84	$6.92	$6.71	$6.85	$6.85	68,895
2022-01-10	$7.14	$7.14	$6.64	$6.82	$6.82	78,201
2022-01-07	$7.10	$7.10	$6.94	$7.01	$7.01	44,694
2022-01-06	$7.11	$7.21	$6.92	$7.12	$7.12	56,300
2022-01-05	$7.27	$7.44	$7.07	$7.09	$7.09	95,752
2022-01-04	$7.30	$7.37	$7.23	$7.31	$7.31	135,908
2022-01-03	$7.40	$7.40	$7.01	$7.23	$7.23	73,907
2021-12-31	$7.25	$7.31	$7.11	$7.13	$7.13	73,064
2021-12-30	$7.22	$7.32	$7.19	$7.25	$7.25	110,865
2021-12-29	$7.30	$7.30	$7.16	$7.21	$7.21	54,258
2021-12-28	$7.16	$7.33	$7.15	$7.28	$7.28	80,280
2021-12-27	$7.23	$7.34	$7.05	$7.18	$7.18	99,107
2021-12-23	$7.02	$7.19	$6.87	$7.13	$7.13	126,074
2021-12-22	$6.86	$7.03	$6.75	$7.00	$7.00	156,138
2021-12-21	$6.92	$6.95	$6.69	$6.77	$6.77	103,917
2021-12-20	$6.85	$7.04	$6.65	$6.89	$6.89	139,580
2021-12-17	$7.13	$7.21	$6.75	$6.91	$6.91	560,062
2021-12-16	$7.05	$7.22	$6.87	$7.12	$7.12	227,720
2021-12-15	$6.94	$7.05	$6.86	$7.05	$7.05	121,845
2021-12-14	$6.83	$7.00	$6.78	$6.93	$6.93	99,382
2021-12-13	$7.18	$7.18	$6.67	$6.76	$6.76	102,017
2021-12-10	$7.08	$7.17	$6.86	$6.96	$6.96	64,042
2021-12-09	$7.17	$7.41	$7.06	$7.09	$7.09	106,462
2021-12-08	$7.17	$7.24	$6.99	$7.14	$7.14	105,450
2021-12-07	$6.94	$7.44	$6.94	$7.19	$7.19	148,196
2021-12-06	$6.91	$6.97	$6.70	$6.87	$6.87	163,219
2021-12-03	$7.40	$7.40	$6.86	$6.94	$6.94	130,130
2021-12-02	$7.14	$7.37	$7.09	$7.33	$7.33	66,864
2021-12-01	$7.46	$7.63	$7.12	$7.16	$7.16	102,027
2021-11-30	$7.62	$7.72	$7.35	$7.38	$7.38	95,735
2021-11-29	$8.13	$8.13	$7.58	$7.61	$7.61	132,509
2021-11-26	$7.61	$8.00	$7.59	$7.92	$7.92	91,873
2021-11-24	$7.76	$7.78	$7.58	$7.74	$7.74	63,795
2021-11-23	$7.90	$8.10	$7.62	$7.68	$7.68	110,244
2021-11-22	$8.05	$8.13	$7.94	$8.08	$8.08	145,208
2021-11-19	$8.17	$8.23	$8.00	$8.01	$8.01	57,907
2021-11-18	$8.47	$8.69	$8.09	$8.15	$8.15	80,146
2021-11-17	$8.28	$8.69	$8.27	$8.47	$8.47	80,911
2021-11-16	$8.00	$8.40	$7.96	$8.35	$8.35	176,391
2021-11-15	$8.10	$8.18	$7.98	$8.09	$8.09	98,814
2021-11-12	$8.16	$8.18	$8.07	$8.11	$8.11	47,191
2021-11-11	$8.17	$8.26	$8.03	$8.10	$8.10	68,956
2021-11-10	$8.12	$8.19	$8.06	$8.06	$8.06	156,280
2021-11-09	$8.18	$8.18	$8.01	$8.13	$8.13	68,145
2021-11-08	$8.20	$8.30	$8.04	$8.10	$8.10	87,280
2021-11-05	$8.19	$8.44	$8.10	$8.11	$8.11	101,717
2021-11-04	$8.26	$8.45	$7.99	$8.18	$8.18	95,766
2021-11-03	$8.18	$8.29	$8.11	$8.23	$8.23	52,546
2021-11-02	$8.26	$8.35	$7.96	$8.22	$8.22	80,547
2021-11-01	$8.30	$8.37	$7.90	$8.22	$8.22	84,412
2021-10-29	$7.98	$8.27	$7.90	$8.25	$8.25	112,221
2021-10-28	$8.05	$8.17	$7.98	$8.02	$8.02	114,831
2021-10-27	$8.00	$8.17	$7.93	$8.09	$8.09	165,133
2021-10-26	$8.25	$8.25	$7.98	$8.01	$8.01	105,043
2021-10-25	$8.00	$8.29	$7.98	$8.22	$8.22	89,612
2021-10-22	$7.96	$8.15	$7.95	$8.00	$8.00	73,656
2021-10-21	$8.04	$8.09	$7.96	$8.00	$8.00	57,991
2021-10-20	$8.05	$8.09	$7.93	$8.06	$8.06	100,959
2021-10-19	$8.08	$8.17	$7.99	$8.04	$8.04	73,867
2021-10-18	$8.00	$8.11	$7.91	$8.01	$8.01	64,603
2021-10-15	$8.20	$8.20	$7.82	$7.96	$7.96	120,312
2021-10-14	$8.05	$8.20	$7.99	$8.11	$8.11	100,647
2021-10-13	$7.69	$8.14	$7.69	$8.04	$8.04	142,088
2021-10-12	$8.01	$8.01	$7.39	$7.71	$7.71	151,691
2021-10-11	$7.74	$8.06	$7.74	$8.02	$8.02	137,778
2021-10-08	$7.57	$7.77	$7.52	$7.75	$7.75	118,976
2021-10-07	$7.51	$7.76	$7.51	$7.56	$7.56	217,571
2021-10-06	$7.57	$7.77	$7.51	$7.64	$7.64	95,939
2021-10-05	$7.70	$7.90	$7.50	$7.66	$7.66	100,557
2021-10-04	$8.21	$8.32	$7.55	$7.67	$7.67	242,812
2021-10-01	$8.31	$8.34	$8.10	$8.20	$8.20	62,917
2021-09-30	$8.67	$8.78	$8.22	$8.27	$8.27	132,784
2021-09-29	$8.50	$8.72	$8.44	$8.69	$8.69	115,042
2021-09-28	$8.80	$8.80	$8.32	$8.52	$8.52	196,670
2021-09-27	$8.62	$8.88	$8.50	$8.55	$8.55	119,465
2021-09-24	$8.40	$8.67	$8.40	$8.58	$8.58	95,507
2021-09-23	$8.58	$8.69	$8.43	$8.48	$8.48	86,663
2021-09-22	$8.61	$8.67	$8.49	$8.57	$8.57	104,546
2021-09-21	$8.53	$8.65	$8.43	$8.56	$8.56	61,851
2021-09-20	$8.50	$8.67	$8.40	$8.51	$8.51	125,817
2021-09-17	$8.74	$8.94	$8.63	$8.69	$8.69	163,790
2021-09-16	$8.64	$8.83	$8.60	$8.70	$8.70	102,777
2021-09-15	$8.60	$8.77	$8.50	$8.68	$8.68	125,585
2021-09-14	$8.91	$8.94	$8.55	$8.58	$8.58	128,253
2021-09-13	$8.80	$8.97	$8.69	$8.86	$8.86	82,602
2021-09-10	$8.75	$8.86	$8.61	$8.78	$8.78	146,805
2021-09-09	$9.02	$9.07	$8.71	$8.72	$8.72	124,217
2021-09-08	$8.91	$9.17	$8.91	$9.04	$9.04	92,977
2021-09-07	$9.00	$9.05	$8.88	$8.92	$8.92	140,704
2021-09-03	$9.12	$9.19	$8.93	$9.06	$9.06	71,618
2021-09-02	$9.00	$9.19	$8.78	$9.11	$9.11	191,663
2021-09-01	$8.97	$9.30	$8.96	$9.00	$9.00	189,045
2021-08-31	$8.88	$9.11	$8.86	$8.99	$8.99	251,670
2021-08-30	$9.63	$9.66	$8.63	$9.01	$9.01	675,648
2021-08-27	$9.21	$9.63	$9.15	$9.51	$9.51	235,925
2021-08-26	$8.80	$9.25	$8.65	$9.21	$9.21	914,895
2021-08-25	$9.06	$9.48	$9.05	$9.18	$9.18	119,491
2021-08-24	$8.75	$9.39	$8.75	$9.09	$9.09	163,625
2021-08-23	$8.78	$8.97	$8.72	$8.74	$8.74	270,049
2021-08-20	$9.05	$9.39	$8.85	$8.86	$8.86	172,176
2021-08-19	$8.76	$9.16	$8.40	$9.01	$9.01	382,174
2021-08-18	$8.88	$9.38	$8.70	$9.13	$9.13	265,303
2021-08-17	$9.48	$9.77	$9.33	$9.55	$9.55	174,666
2021-08-16	$9.60	$9.87	$9.41	$9.57	$9.57	94,538
2021-08-13	$9.88	$9.99	$9.61	$9.67	$9.67	81,481
2021-08-12	$10.07	$10.15	$9.72	$9.84	$9.84	125,607
2021-08-11	$10.05	$10.09	$9.77	$10.08	$10.08	70,931
2021-08-10	$9.80	$10.12	$9.70	$10.02	$10.02	84,275
2021-08-09	$9.84	$10.06	$9.68	$9.78	$9.78	117,057
2021-08-06	$9.76	$9.97	$9.61	$9.84	$9.84	85,100
2021-08-05	$9.83	$9.97	$9.69	$9.75	$9.75	84,182
2021-08-04	$10.36	$10.36	$9.79	$9.84	$9.84	135,921
2021-08-03	$10.10	$10.41	$9.94	$10.34	$10.34	124,313
2021-08-02	$10.00	$10.47	$9.77	$10.06	$10.06	170,991
2021-07-30	$9.82	$10.28	$9.45	$9.98	$9.98	281,981
2021-07-29	$10.11	$10.24	$9.90	$10.01	$10.01	241,306
2021-07-28	$9.28	$9.97	$9.16	$9.88	$9.88	298,465
2021-07-27	$8.96	$9.25	$8.92	$9.18	$9.18	173,544
2021-07-26	$9.38	$9.50	$8.95	$8.99	$8.99	192,103
2021-07-23	$9.43	$9.48	$9.15	$9.34	$9.34	104,151
2021-07-22	$9.77	$9.81	$9.32	$9.39	$9.39	106,616
2021-07-21	$9.70	$9.85	$9.60	$9.78	$9.78	223,930
2021-07-20	$9.32	$9.70	$9.32	$9.59	$9.59	208,267
2021-07-19	$9.06	$9.38	$9.06	$9.30	$9.30	123,116
2021-07-16	$9.47	$9.58	$9.30	$9.39	$9.39	140,041
2021-07-15	$9.32	$9.39	$9.07	$9.34	$9.34	181,315
2021-07-14	$9.73	$9.86	$9.38	$9.45	$9.45	117,672
2021-07-13	$10.06	$10.13	$9.63	$9.65	$9.65	213,998
2021-07-12	$10.07	$10.18	$9.67	$10.13	$10.13	155,724
2021-07-09	$9.75	$10.06	$9.75	$9.86	$9.86	108,867
2021-07-08	$9.77	$9.91	$9.52	$9.65	$9.65	143,095
2021-07-07	$10.20	$10.22	$9.79	$9.84	$9.84	178,461
2021-07-06	$10.24	$10.35	$10.01	$10.19	$10.19	150,990
2021-07-02	$10.25	$10.25	$9.99	$10.15	$10.15	161,548
2021-07-01	$10.41	$10.44	$10.06	$10.18	$10.18	185,728
2021-06-30	$10.46	$10.48	$10.22	$10.30	$10.30	100,325
2021-06-29	$10.50	$10.61	$10.32	$10.50	$10.50	157,141
2021-06-28	$10.72	$10.87	$10.36	$10.52	$10.52	198,292
2021-06-25	$10.61	$10.93	$10.61	$10.73	$10.73	368,399
2021-06-24	$10.69	$10.69	$10.29	$10.54	$10.54	206,909
2021-06-23	$10.37	$10.73	$10.27	$10.53	$10.53	257,535
2021-06-22	$10.90	$10.96	$10.37	$10.44	$10.44	265,893
2021-06-21	$10.50	$10.97	$10.50	$10.81	$10.81	189,795
2021-06-18	$11.00	$11.07	$10.47	$10.49	$10.49	322,323
2021-06-17	$11.71	$11.76	$11.01	$11.05	$11.05	150,221
2021-06-16	$11.93	$11.98	$11.50	$11.73	$11.73	126,404
2021-06-15	$11.79	$12.04	$11.65	$11.98	$11.98	196,887
2021-06-14	$12.05	$12.15	$11.75	$11.79	$11.79	178,635
2021-06-11	$12.36	$12.52	$11.72	$11.92	$11.92	223,109
2021-06-10	$12.15	$12.37	$12.02	$12.35	$12.35	214,153
2021-06-09	$12.70	$12.97	$11.93	$12.09	$12.09	396,163
2021-06-08	$12.02	$12.79	$12.02	$12.66	$12.66	519,657
2021-06-07	$11.80	$12.31	$11.55	$11.95	$11.95	459,584
2021-06-04	$12.25	$12.25	$11.38	$11.71	$11.71	304,854
2021-06-03	$12.22	$12.41	$11.93	$12.12	$12.12	443,226
2021-06-02	$13.20	$13.24	$12.06	$12.28	$12.28	411,704
2021-06-01	$13.60	$13.73	$13.15	$13.20	$13.20	400,544
2021-05-28	$13.66	$13.73	$13.28	$13.62	$13.62	382,222
2021-05-27	$14.48	$14.50	$13.71	$13.78	$13.78	418,057
2021-05-26	$14.57	$14.72	$14.43	$14.48	$14.48	185,830
2021-05-25	$15.28	$15.33	$14.56	$14.57	$14.57	282,622
2021-05-24	$16.21	$16.30	$15.23	$15.29	$15.29	243,897
2021-05-21	$16.74	$17.05	$16.33	$16.42	$16.42	252,787
2021-05-20	$16.60	$16.71	$16.30	$16.59	$16.59	179,395
2021-05-19	$16.60	$16.67	$16.28	$16.66	$16.66	114,849
2021-05-18	$16.34	$16.86	$16.26	$16.62	$16.62	331,223
2021-05-17	$16.66	$16.66	$16.07	$16.32	$16.32	155,858
2021-05-14	$16.11	$16.68	$15.80	$16.35	$16.35	257,809
2021-05-13	$16.10	$16.40	$15.80	$16.05	$16.05	229,477
2021-05-12	$16.71	$17.07	$16.00	$16.10	$16.10	462,610
2021-05-11	$15.02	$17.47	$14.84	$16.38	$16.38	1,683,038
2021-05-10	$16.22	$16.71	$15.33	$15.33	$15.33	272,820
2021-05-07	$15.69	$16.30	$15.69	$16.18	$16.18	404,607
2021-05-06	$15.43	$16.14	$15.29	$15.76	$15.76	230,340
2021-05-05	$16.07	$16.17	$15.22	$15.51	$15.51	253,091
2021-05-04	$16.93	$16.93	$16.14	$16.21	$16.21	272,719
2021-05-03	$17.57	$17.75	$16.90	$16.94	$16.94	351,734
2021-04-30	$18.02	$18.15	$17.26	$17.49	$17.49	579,145
2021-04-29	$16.68	$18.67	$16.21	$18.41	$18.41	535,397
2021-04-28	$16.62	$16.82	$15.51	$16.01	$16.01	298,930
2021-04-27	$15.82	$16.20	$15.36	$16.12	$16.12	232,902
2021-04-26	$16.00	$16.20	$15.71	$15.82	$15.82	145,407
2021-04-23	$15.97	$16.09	$15.54	$15.90	$15.90	151,591
2021-04-22	$15.62	$16.09	$15.12	$15.92	$15.92	270,489
2021-04-21	$15.50	$16.00	$15.02	$15.62	$15.62	319,602
2021-04-20	$13.53	$15.45	$13.45	$15.36	$15.36	592,655
2021-04-19	$13.41	$13.68	$13.05	$13.53	$13.53	83,151
2021-04-16	$13.52	$13.78	$13.20	$13.41	$13.41	101,730
2021-04-15	$13.62	$13.69	$13.41	$13.60	$13.60	66,739
2021-04-14	$13.70	$13.78	$13.40	$13.59	$13.59	51,588
2021-04-13	$14.12	$14.16	$13.50	$13.79	$13.79	50,464
2021-04-12	$13.72	$14.34	$13.40	$14.15	$14.15	93,521
2021-04-09	$13.40	$13.66	$13.35	$13.43	$13.43	80,612
2021-04-08	$13.32	$13.50	$12.87	$13.39	$13.39	125,389
2021-04-07	$13.74	$14.00	$13.08	$13.24	$13.24	118,753
2021-04-06	$13.80	$14.20	$13.67	$13.73	$13.73	60,319
2021-04-05	$13.87	$13.98	$13.50	$13.83	$13.83	102,710
2021-04-01	$14.24	$14.33	$13.50	$13.74	$13.74	105,301
2021-03-31	$13.95	$14.84	$13.95	$14.37	$14.37	137,154
2021-03-30	$13.46	$14.23	$13.46	$13.93	$13.93	132,993
2021-03-29	$13.60	$13.98	$13.20	$13.25	$13.25	77,308
2021-03-26	$13.55	$13.76	$13.37	$13.54	$13.54	61,468
2021-03-25	$13.26	$13.75	$13.18	$13.51	$13.51	72,847
2021-03-24	$13.50	$14.04	$13.26	$13.30	$13.30	75,690
2021-03-23	$13.62	$13.85	$13.05	$13.44	$13.44	78,944
2021-03-22	$13.62	$14.04	$13.32	$13.62	$13.62	103,806
2021-03-19	$14.07	$14.19	$13.32	$13.61	$13.61	186,759
2021-03-18	$14.51	$14.70	$14.04	$14.22	$14.22	64,112
2021-03-17	$13.86	$14.66	$13.78	$14.45	$14.45	99,768
2021-03-16	$14.93	$15.05	$13.84	$13.97	$13.97	125,257
2021-03-15	$14.65	$15.28	$14.40	$14.89	$14.89	152,973
2021-03-12	$14.18	$14.58	$13.80	$14.55	$14.55	71,447
2021-03-11	$13.90	$14.16	$13.64	$14.16	$14.16	177,641
2021-03-10	$14.40	$14.64	$13.71	$13.81	$13.81	149,645
2021-03-09	$13.93	$14.36	$13.81	$14.28	$14.28	101,164
2021-03-08	$13.10	$13.93	$13.00	$13.64	$13.64	187,851
2021-03-05	$12.74	$13.20	$12.03	$13.03	$13.03	229,342
2021-03-04	$12.83	$13.25	$12.33	$12.44	$12.44	138,681
2021-03-03	$12.87	$13.35	$12.57	$13.00	$13.00	116,723
2021-03-02	$13.34	$13.34	$12.83	$13.02	$13.02	75,465
2021-03-01	$13.00	$13.50	$12.64	$13.15	$13.15	127,502
2021-02-26	$13.03	$13.14	$12.56	$12.72	$12.72	143,886
2021-02-25	$12.73	$13.48	$12.50	$12.77	$12.77	211,095
2021-02-24	$13.26	$13.75	$12.70	$12.73	$12.73	138,700
2021-02-23	$12.89	$13.52	$12.44	$13.19	$13.19	235,313
2021-02-22	$13.92	$14.20	$13.12	$13.24	$13.24	190,748
2021-02-19	$14.76	$15.02	$13.84	$13.90	$13.90	165,775
2021-02-18	$14.10	$15.47	$13.63	$14.78	$14.78	316,784
2021-02-17	$14.70	$14.95	$13.77	$14.11	$14.11	202,312
2021-02-16	$14.88	$14.88	$14.27	$14.46	$14.46	121,948
2021-02-12	$14.94	$14.94	$14.16	$14.52	$14.52	106,398
2021-02-11	$14.70	$14.85	$13.90	$14.59	$14.59	155,821
2021-02-10	$13.92	$14.83	$13.92	$14.58	$14.58	151,838
2021-02-09	$14.00	$14.05	$13.36	$13.95	$13.95	127,148
2021-02-08	$14.00	$14.50	$13.52	$13.98	$13.98	196,624
2021-02-05	$13.02	$13.81	$12.85	$13.69	$13.69	235,086
2021-02-04	$12.88	$13.02	$12.71	$12.77	$12.77	121,604
2021-02-03	$12.50	$12.76	$12.34	$12.67	$12.67	201,089
2021-02-02	$12.81	$12.89	$12.39	$12.49	$12.49	230,684
2021-02-01	$13.49	$13.49	$12.59	$12.81	$12.81	230,968
2021-01-29	$11.79	$13.39	$11.79	$13.22	$13.22	302,753
2021-01-28	$12.30	$12.65	$11.23	$11.75	$11.75	182,842
2021-01-27	$12.18	$12.34	$11.67	$12.19	$12.19	185,286
2021-01-26	$12.06	$12.70	$11.87	$12.21	$12.21	200,479
2021-01-25	$11.98	$12.20	$11.54	$11.97	$11.97	125,959
2021-01-22	$11.58	$11.94	$11.13	$11.85	$11.85	129,966
2021-01-21	$11.40	$12.20	$11.17	$11.74	$11.74	174,278
2021-01-20	$11.55	$11.57	$11.06	$11.41	$11.41	114,392
2021-01-19	$11.34	$11.61	$10.86	$11.52	$11.52	130,939
2021-01-15	$11.27	$11.33	$11.02	$11.11	$11.11	105,194
2021-01-14	$11.27	$11.47	$11.05	$11.43	$11.43	140,070
2021-01-13	$11.44	$11.48	$10.81	$11.08	$11.08	125,064
2021-01-12	$11.00	$11.45	$10.76	$11.37	$11.37	222,652
2021-01-11	$9.74	$11.00	$9.74	$10.94	$10.94	314,418
2021-01-08	$9.95	$9.95	$9.71	$9.84	$9.84	116,641
2021-01-07	$9.78	$10.00	$9.71	$9.95	$9.95	88,915
2021-01-06	$9.46	$9.86	$9.44	$9.76	$9.76	103,268
2021-01-05	$9.06	$9.44	$9.06	$9.36	$9.36	119,364
2021-01-04	$9.50	$9.50	$9.11	$9.15	$9.15	91,277
2020-12-31	$9.28	$9.52	$9.25	$9.45	$9.45	54,341
2020-12-30	$9.24	$9.60	$9.24	$9.28	$9.28	91,684
2020-12-29	$9.95	$9.97	$9.14	$9.24	$9.24	113,718
2020-12-28	$9.87	$9.99	$9.37	$9.93	$9.93	126,166
2020-12-24	$9.80	$9.80	$9.60	$9.73	$9.73	38,628
2020-12-23	$9.29	$9.60	$9.01	$9.50	$9.50	78,027
2020-12-22	$9.31	$9.40	$9.10	$9.12	$9.12	93,220
2020-12-21	$9.61	$9.74	$9.11	$9.20	$9.20	115,355
2020-12-18	$9.73	$10.06	$9.48	$9.64	$9.64	445,698
2020-12-17	$9.43	$9.60	$9.36	$9.55	$9.55	204,972
2020-12-16	$9.28	$9.45	$9.18	$9.35	$9.35	178,828
2020-12-15	$9.29	$9.33	$9.10	$9.30	$9.30	227,391
2020-12-14	$8.64	$9.36	$8.63	$9.26	$9.26	362,150
2020-12-11	$8.69	$8.83	$8.48	$8.59	$8.59	126,426
2020-12-10	$8.53	$8.65	$8.07	$8.58	$8.58	79,948
2020-12-09	$8.68	$8.78	$8.13	$8.23	$8.23	99,857
2020-12-08	$8.02	$8.72	$8.02	$8.58	$8.58	119,068
2020-12-07	$8.07	$8.16	$8.00	$8.10	$8.10	81,220
2020-12-04	$7.89	$8.18	$7.87	$8.13	$8.13	65,245
2020-12-03	$8.03	$8.03	$7.79	$7.90	$7.90	62,122
2020-12-02	$7.88	$8.20	$7.77	$8.01	$8.01	97,185
2020-12-01	$8.03	$8.13	$7.84	$7.92	$7.92	61,383
2020-11-30	$8.11	$8.19	$7.79	$7.95	$7.95	89,656
2020-11-27	$8.11	$8.24	$7.95	$8.20	$8.20	83,806
2020-11-25	$8.20	$8.34	$8.10	$8.12	$8.12	64,130
2020-11-24	$8.28	$8.49	$8.10	$8.20	$8.20	113,430
2020-11-23	$8.59	$8.72	$8.15	$8.20	$8.20	197,284
2020-11-20	$8.41	$8.74	$8.35	$8.44	$8.44	110,807
2020-11-19	$8.29	$8.60	$8.29	$8.44	$8.44	153,592
2020-11-18	$8.50	$8.50	$8.15	$8.30	$8.30	138,136
2020-11-17	$8.53	$8.60	$8.36	$8.51	$8.51	83,302
2020-11-16	$8.15	$8.68	$8.15	$8.54	$8.54	209,146
2020-11-13	$7.93	$8.18	$7.93	$8.06	$8.06	62,499
2020-11-12	$7.93	$7.98	$7.68	$7.81	$7.81	80,334
2020-11-11	$8.12	$8.12	$7.90	$7.99	$7.99	119,670
2020-11-10	$7.32	$8.19	$7.32	$8.02	$8.02	291,619
2020-11-09	$7.00	$7.60	$6.95	$7.25	$7.25	217,347
2020-11-06	$6.70	$6.78	$6.45	$6.73	$6.73	83,806
2020-11-05	$6.35	$6.74	$6.19	$6.66	$6.66	95,272
2020-11-04	$6.25	$6.34	$6.08	$6.28	$6.28	67,215
2020-11-03	$6.21	$6.35	$6.10	$6.24	$6.24	81,931
2020-11-02	$5.98	$6.19	$5.87	$6.14	$6.14	60,921
2020-10-30	$5.89	$6.03	$5.73	$5.96	$5.96	101,746
2020-10-29	$6.09	$6.12	$5.87	$5.88	$5.88	123,727
2020-10-28	$6.43	$6.43	$6.07	$6.10	$6.10	139,371
2020-10-27	$5.55	$6.63	$5.45	$6.34	$6.34	675,000
2020-10-26	$6.12	$6.32	$6.07	$6.16	$6.16	141,542
2020-10-23	$6.25	$6.30	$6.06	$6.08	$6.08	135,610
2020-10-22	$6.38	$6.40	$6.18	$6.20	$6.20	85,688
2020-10-21	$6.23	$6.38	$6.23	$6.31	$6.31	80,386
2020-10-20	$6.42	$6.42	$6.20	$6.23	$6.23	82,801
2020-10-19	$6.42	$6.45	$6.26	$6.41	$6.41	178,303
2020-10-16	$6.34	$6.43	$6.24	$6.25	$6.25	69,480
2020-10-15	$6.40	$6.45	$6.22	$6.34	$6.34	70,582
2020-10-14	$6.66	$6.75	$6.38	$6.42	$6.42	132,431
2020-10-13	$6.61	$6.68	$6.50	$6.63	$6.63	121,430
2020-10-12	$6.69	$6.72	$6.50	$6.63	$6.63	124,530
2020-10-09	$6.73	$6.74	$6.53	$6.69	$6.69	108,884
2020-10-08	$6.38	$6.64	$6.26	$6.63	$6.63	240,313
2020-10-07	$6.32	$6.42	$6.22	$6.35	$6.35	125,389
2020-10-06	$6.39	$6.40	$6.14	$6.22	$6.22	155,270
2020-10-05	$6.24	$6.40	$6.05	$6.35	$6.35	342,715
2020-10-02	$6.30	$6.36	$6.05	$6.18	$6.18	264,497
2020-10-01	$6.30	$6.39	$6.22	$6.30	$6.30	224,023
2020-09-30	$6.40	$6.42	$6.20	$6.27	$6.27	273,655
2020-09-29	$6.64	$6.82	$6.38	$6.43	$6.43	178,837
2020-09-28	$6.38	$6.98	$6.38	$6.83	$6.83	297,688
2020-09-25	$6.66	$6.66	$6.26	$6.43	$6.43	269,208
2020-09-24	$7.08	$7.08	$6.53	$6.64	$6.64	179,930
2020-09-23	$7.25	$7.25	$6.76	$6.79	$6.79	180,294
2020-09-22	$7.44	$7.52	$7.15	$7.16	$7.16	153,985
2020-09-21	$7.42	$7.54	$7.16	$7.44	$7.44	142,885
2020-09-18	$7.33	$7.63	$7.16	$7.59	$7.59	185,756
2020-09-17	$7.90	$7.90	$7.18	$7.19	$7.19	169,484
2020-09-16	$7.64	$8.15	$7.55	$7.96	$7.96	144,771
2020-09-15	$7.65	$7.74	$7.52	$7.65	$7.65	89,158
2020-09-14	$7.34	$7.66	$7.32	$7.60	$7.60	75,323
2020-09-11	$7.62	$7.62	$7.24	$7.30	$7.30	104,857
2020-09-10	$7.53	$7.74	$7.35	$7.45	$7.45	120,798
2020-09-09	$7.26	$7.46	$7.25	$7.39	$7.39	90,407
2020-09-08	$7.03	$7.29	$6.94	$7.26	$7.26	92,710
2020-09-04	$7.42	$7.42	$7.05	$7.13	$7.13	79,724
2020-09-03	$7.58	$7.58	$7.10	$7.25	$7.25	216,852
2020-09-02	$7.58	$7.62	$7.40	$7.57	$7.57	151,577
2020-09-01	$7.68	$7.75	$7.41	$7.62	$7.62	177,238
2020-08-31	$7.64	$7.82	$7.51	$7.64	$7.64	193,612
2020-08-28	$7.59	$7.69	$7.52	$7.63	$7.63	51,428
2020-08-27	$7.79	$7.84	$7.56	$7.65	$7.65	104,774
2020-08-26	$7.69	$7.87	$7.69	$7.81	$7.81	124,109
2020-08-25	$7.70	$7.85	$7.52	$7.77	$7.77	121,631
2020-08-24	$7.90	$7.90	$7.53	$7.64	$7.64	214,259
2020-08-21	$7.81	$7.85	$7.61	$7.85	$7.85	287,454
2020-08-20	$7.75	$8.02	$7.40	$7.82	$7.82	344,117
2020-08-19	$8.50	$8.56	$7.62	$7.77	$7.77	490,480
2020-08-18	$8.67	$8.96	$8.23	$8.43	$8.43	257,015
2020-08-17	$8.44	$8.60	$8.41	$8.54	$8.54	297,422
2020-08-14	$8.50	$8.61	$8.42	$8.44	$8.44	106,156
2020-08-13	$8.55	$8.57	$8.36	$8.50	$8.50	81,894
2020-08-12	$8.45	$8.53	$8.36	$8.47	$8.47	121,358
2020-08-11	$8.60	$8.69	$8.17	$8.32	$8.32	176,368
2020-08-10	$8.74	$8.75	$8.33	$8.55	$8.55	245,908
2020-08-07	$7.78	$8.99	$7.61	$8.54	$8.54	1,229,135
2020-08-06	$8.24	$8.25	$7.63	$7.79	$7.79	204,553
2020-08-05	$8.23	$8.25	$8.01	$8.24	$8.24	188,304
2020-08-04	$7.90	$8.25	$7.89	$8.12	$8.12	258,837
2020-08-03	$7.75	$7.94	$7.69	$7.90	$7.90	229,272
2020-07-31	$7.67	$7.74	$7.47	$7.65	$7.65	189,095
2020-07-30	$7.70	$7.73	$7.50	$7.66	$7.66	140,504
2020-07-29	$7.18	$7.98	$7.18	$7.73	$7.73	266,699
2020-07-28	$7.04	$7.19	$6.95	$7.14	$7.14	171,422
2020-07-27	$6.82	$7.07	$6.75	$7.02	$7.02	101,332
2020-07-24	$7.20	$7.20	$6.77	$6.84	$6.84	151,900
2020-07-23	$7.22	$7.45	$7.11	$7.25	$7.25	400,474
2020-07-22	$6.50	$7.17	$6.45	$7.11	$7.11	330,919
2020-07-21	$6.31	$6.62	$6.29	$6.52	$6.52	182,051
2020-07-20	$6.24	$6.33	$5.91	$6.29	$6.29	142,887
2020-07-17	$5.80	$6.41	$5.77	$6.25	$6.25	275,900
2020-07-16	$5.89	$6.00	$5.70	$5.76	$5.76	291,000
2020-07-15	$6.23	$6.23	$5.92	$5.94	$5.94	511,500
2020-07-14	$5.82	$5.97	$5.80	$5.83	$5.83	144,500
2020-07-13	$6.03	$6.18	$5.81	$5.86	$5.86	89,800
2020-07-10	$5.90	$6.09	$5.82	$6.00	$6.00	127,400
2020-07-09	$6.26	$6.28	$5.86	$5.89	$5.89	182,100
2020-07-08	$6.29	$6.43	$6.10	$6.26	$6.26	116,200
2020-07-07	$6.61	$6.72	$6.33	$6.34	$6.34	114,600
2020-07-06	$6.49	$6.63	$6.28	$6.59	$6.59	196,500
2020-07-02	$6.69	$6.82	$6.47	$6.49	$6.49	176,900
2020-07-01	$7.00	$7.00	$6.66	$6.70	$6.70	154,800
2020-06-30	$7.04	$7.08	$6.85	$7.03	$7.03	117,600
2020-06-29	$7.29	$7.53	$6.83	$6.90	$6.90	227,000
2020-06-26	$7.52	$7.65	$7.20	$7.35	$7.35	1,789,067
2020-06-25	$7.79	$8.10	$7.45	$7.50	$7.50	337,942
2020-06-24	$7.41	$7.86	$7.40	$7.70	$7.70	886,637
2020-06-23	$7.50	$7.56	$7.38	$7.41	$7.41	86,621
2020-06-22	$7.46	$7.52	$7.37	$7.50	$7.50	349,000
2020-06-19	$7.00	$7.43	$7.00	$7.42	$7.42	111,301
2020-06-18	$7.35	$7.53	$7.02	$7.07	$7.07	75,909
2020-06-17	$7.55	$7.75	$7.37	$7.41	$7.41	84,101
2020-06-16	$7.35	$7.65	$7.30	$7.60	$7.60	99,865
2020-06-15	$6.89	$7.25	$6.77	$7.20	$7.20	125,900
2020-06-12	$7.18	$7.19	$6.83	$6.96	$6.96	95,526
2020-06-11	$7.24	$7.24	$6.84	$7.03	$7.03	77,304
2020-06-10	$7.22	$7.31	$6.79	$7.19	$7.19	88,373
2020-06-09	$7.08	$7.19	$6.90	$7.19	$7.19	79,210
2020-06-08	$7.22	$7.38	$7.05	$7.10	$7.10	135,423
2020-06-05	$6.90	$7.19	$6.76	$7.17	$7.17	147,942
2020-06-04	$7.23	$7.38	$6.90	$6.98	$6.98	158,489
2020-06-03	$7.41	$7.50	$7.11	$7.20	$7.20	145,242
2020-06-02	$7.50	$7.83	$7.30	$7.49	$7.49	153,278
2020-06-01	$7.16	$7.46	$7.11	$7.46	$7.46	68,852
2020-05-29	$7.11	$7.21	$6.90	$7.10	$7.10	70,121
2020-05-28	$7.23	$7.26	$6.99	$7.10	$7.10	84,392
2020-05-27	$6.90	$7.17	$6.74	$7.13	$7.13	177,832
2020-05-26	$6.73	$6.97	$6.65	$6.92	$6.92	56,812
2020-05-22	$6.79	$6.83	$6.55	$6.64	$6.64	61,211
2020-05-21	$6.78	$6.88	$6.56	$6.79	$6.79	70,306
2020-05-20	$7.05	$7.05	$6.70	$6.78	$6.78	80,367
2020-05-19	$7.05	$7.10	$6.88	$7.00	$7.00	160,267
2020-05-18	$6.41	$7.03	$6.41	$7.00	$7.00	140,231
2020-05-15	$6.29	$6.71	$6.23	$6.38	$6.38	161,691
2020-05-14	$6.29	$6.53	$6.00	$6.29	$6.29	153,890
2020-05-13	$6.45	$6.57	$5.99	$6.41	$6.41	189,390
2020-05-12	$6.85	$6.93	$6.42	$6.46	$6.46	225,683
2020-05-11	$6.75	$7.05	$6.67	$6.84	$6.84	142,435
2020-05-08	$6.30	$6.81	$6.30	$6.77	$6.77	145,597
2020-05-07	$6.37	$6.69	$6.15	$6.24	$6.24	215,215
2020-05-06	$6.06	$6.40	$6.00	$6.34	$6.34	222,149
2020-05-05	$5.98	$6.30	$5.87	$6.05	$6.05	269,822
2020-05-04	$6.00	$6.17	$5.80	$5.97	$5.97	184,068
2020-05-01	$5.97	$6.36	$5.95	$6.04	$6.04	117,671
2020-04-30	$6.72	$6.72	$5.90	$6.02	$6.02	347,549
2020-04-29	$7.16	$7.16	$6.51	$6.56	$6.56	275,966
2020-04-28	$7.56	$7.63	$6.11	$6.83	$6.83	687,305
2020-04-27	$7.46	$7.79	$7.35	$7.63	$7.63	265,158
2020-04-24	$7.43	$7.58	$7.22	$7.43	$7.43	156,548
2020-04-23	$7.44	$7.66	$7.31	$7.41	$7.41	229,748
2020-04-22	$7.68	$7.84	$7.44	$7.46	$7.46	171,418
2020-04-21	$7.37	$7.84	$7.29	$7.65	$7.65	359,591
2020-04-20	$6.84	$7.39	$6.53	$7.37	$7.37	291,225
2020-04-17	$7.82	$7.89	$6.63	$7.05	$7.05	652,337
2020-04-16	$7.79	$7.90	$7.60	$7.74	$7.74	250,650
2020-04-15	$7.61	$7.87	$7.49	$7.70	$7.70	258,223
2020-04-14	$7.93	$8.20	$7.46	$7.61	$7.61	1,585,473
2020-04-13	$7.92	$7.93	$7.61	$7.83	$7.83	174,585
2020-04-09	$7.92	$7.97	$7.81	$7.91	$7.91	160,637
2020-04-08	$7.72	$7.95	$7.50	$7.86	$7.86	389,513
2020-04-07	$7.39	$7.82	$7.31	$7.43	$7.43	179,874
2020-04-06	$7.36	$7.38	$7.11	$7.29	$7.29	341,065
2020-04-03	$7.75	$7.75	$6.70	$7.26	$7.26	396,945
2020-04-02	$8.06	$8.09	$7.65	$7.77	$7.77	339,164
2020-04-01	$7.85	$8.19	$7.55	$8.03	$8.03	414,313
2020-03-31	$7.48	$7.95	$7.08	$7.94	$7.94	582,008
2020-03-30	$7.00	$7.50	$6.90	$7.46	$7.46	683,541
2020-03-27	$5.88	$7.90	$5.62	$6.77	$6.77	614,457
2020-03-26	$6.25	$6.35	$5.61	$5.83	$5.83	202,106
2020-03-25	$4.94	$6.25	$4.94	$6.23	$6.23	362,337
2020-03-24	$4.92	$5.25	$4.59	$4.78	$4.78	106,372
2020-03-23	$4.61	$5.00	$4.42	$4.90	$4.90	106,744
2020-03-20	$4.85	$4.87	$4.46	$4.53	$4.53	129,275
2020-03-19	$4.67	$4.90	$4.50	$4.88	$4.88	68,218
2020-03-18	$5.15	$5.37	$4.53	$4.67	$4.67	190,239
2020-03-17	$4.92	$5.43	$4.80	$5.28	$5.28	139,631
2020-03-16	$4.62	$4.94	$4.50	$4.93	$4.93	94,313
2020-03-13	$4.97	$5.23	$4.56	$4.99	$4.99	146,439
2020-03-12	$5.50	$5.54	$4.62	$4.86	$4.86	247,681
2020-03-11	$5.17	$5.50	$5.16	$5.38	$5.38	151,198
2020-03-10	$4.80	$5.12	$4.51	$5.12	$5.12	205,998
2020-03-09	$5.50	$5.51	$4.70	$4.70	$4.70	248,934
2020-03-06	$6.07	$6.27	$5.64	$5.77	$5.77	371,352
2020-03-05	$5.75	$6.25	$5.74	$6.11	$6.11	222,595
2020-03-04	$5.97	$6.05	$5.67	$5.85	$5.85	208,024
2020-03-03	$6.35	$6.35	$5.88	$6.01	$6.01	247,744
2020-03-02	$6.21	$6.58	$6.15	$6.40	$6.40	323,813
2020-02-28	$6.73	$6.74	$5.50	$6.06	$6.06	972,996
2020-02-27	$6.04	$6.70	$5.88	$6.50	$6.50	687,851
2020-02-26	$5.95	$6.19	$5.88	$6.05	$6.05	370,130
2020-02-25	$5.51	$5.90	$5.49	$5.87	$5.87	317,585
2020-02-24	$5.14	$5.48	$5.07	$5.47	$5.47	101,808
2020-02-21	$5.43	$5.45	$5.24	$5.25	$5.25	96,716
2020-02-20	$5.19	$5.42	$5.17	$5.40	$5.40	65,643
2020-02-19	$5.44	$5.48	$5.08	$5.24	$5.24	150,169
2020-02-18	$5.50	$5.64	$5.32	$5.35	$5.35	192,366
2020-02-14	$5.24	$5.45	$5.15	$5.44	$5.44	180,137
2020-02-13	$5.33	$5.41	$5.12	$5.16	$5.16	106,377
2020-02-12	$5.64	$5.64	$5.25	$5.34	$5.34	122,900
2020-02-11	$5.90	$5.98	$5.46	$5.60	$5.60	173,683
2020-02-10	$5.64	$5.88	$5.56	$5.82	$5.82	293,083
2020-02-07	$5.35	$5.58	$5.27	$5.55	$5.55	279,901
2020-02-06	$5.19	$5.41	$5.01	$5.28	$5.28	348,749
2020-02-05	$4.57	$5.13	$4.57	$5.06	$5.06	299,886
2020-02-04	$4.43	$4.60	$4.43	$4.54	$4.54	62,735
2020-02-03	$4.62	$4.62	$4.40	$4.41	$4.41	45,822
2020-01-31	$4.56	$4.67	$4.35	$4.47	$4.47	19,228
2020-01-30	$4.41	$4.68	$4.36	$4.54	$4.54	68,801
2020-01-29	$4.74	$4.79	$4.21	$4.30	$4.30	147,836
2020-01-28	$5.04	$5.23	$4.60	$4.63	$4.63	246,835
2020-01-27	$4.40	$5.26	$4.40	$4.71	$4.71	506,492
2020-01-24	$4.36	$4.73	$4.32	$4.38	$4.38	258,020
2020-01-23	$4.47	$4.47	$4.35	$4.40	$4.40	21,364
2020-01-22	$4.47	$4.50	$4.38	$4.38	$4.38	35,977
2020-01-21	$4.50	$4.50	$4.38	$4.48	$4.48	48,419
2020-01-17	$4.48	$4.50	$4.30	$4.42	$4.42	33,566
2020-01-16	$4.40	$4.50	$4.24	$4.50	$4.50	64,854
2020-01-15	$4.32	$4.45	$4.27	$4.38	$4.38	61,277
2020-01-14	$4.36	$4.40	$4.30	$4.30	$4.30	50,625
2020-01-13	$4.50	$4.50	$4.35	$4.36	$4.36	21,781
2020-01-10	$4.41	$4.49	$4.31	$4.49	$4.49	155,955
2020-01-09	$4.47	$4.50	$4.39	$4.42	$4.42	19,765
2020-01-08	$4.30	$4.41	$4.30	$4.38	$4.38	34,375
2020-01-07	$4.29	$4.47	$4.18	$4.25	$4.25	74,105
2020-01-06	$4.28	$4.35	$4.25	$4.25	$4.25	20,210
2020-01-03	$4.29	$4.38	$4.28	$4.29	$4.29	19,887
2020-01-02	$4.26	$4.37	$4.23	$4.32	$4.32	11,893
2019-12-31	$4.20	$4.35	$4.18	$4.22	$4.22	11,094
2019-12-30	$4.15	$4.24	$4.15	$4.23	$4.23	19,815
2019-12-27	$4.24	$4.25	$4.17	$4.19	$4.19	8,242
2019-12-26	$4.13	$4.25	$4.13	$4.25	$4.25	16,226
2019-12-24	$4.18	$4.18	$4.18	$4.18	$4.18	3,980
2019-12-23	$4.17	$4.22	$4.14	$4.22	$4.22	13,336
2019-12-20	$4.01	$4.26	$4.01	$4.05	$4.05	30,615
2019-12-19	$4.08	$4.14	$4.01	$4.06	$4.06	19,535
2019-12-18	$4.05	$4.17	$4.00	$4.13	$4.13	35,548
2019-12-17	$4.16	$4.25	$4.06	$4.08	$4.08	17,879
2019-12-16	$4.33	$4.33	$4.18	$4.22	$4.22	21,224
2019-12-13	$4.23	$4.34	$4.21	$4.29	$4.29	8,949
2019-12-12	$4.35	$4.35	$4.14	$4.23	$4.23	19,215
2019-12-11	$4.35	$4.35	$4.12	$4.30	$4.30	14,984
2019-12-10	$4.32	$4.37	$4.27	$4.35	$4.35	16,906
2019-12-09	$4.32	$4.34	$4.14	$4.27	$4.27	19,694
2019-12-06	$4.28	$4.39	$4.16	$4.24	$4.24	24,271
2019-12-05	$4.23	$4.26	$4.18	$4.20	$4.20	2,930
2019-12-04	$4.15	$4.29	$4.11	$4.19	$4.19	16,062
2019-12-03	$4.30	$4.30	$4.03	$4.13	$4.13	24,802
2019-12-02	$4.28	$4.39	$4.22	$4.30	$4.30	19,195
2019-11-29	$4.20	$4.47	$4.20	$4.34	$4.34	3,313
2019-11-27	$4.12	$4.30	$4.10	$4.20	$4.20	21,745
2019-11-26	$4.19	$4.32	$4.11	$4.11	$4.11	21,430
2019-11-25	$4.11	$4.26	$3.97	$4.22	$4.22	18,189
2019-11-22	$4.10	$4.10	$3.93	$3.95	$3.95	26,290
2019-11-21	$3.96	$4.16	$3.95	$3.96	$3.96	4,564
2019-11-20	$4.15	$4.15	$3.94	$3.99	$3.99	45,295
2019-11-19	$3.89	$4.15	$3.89	$4.07	$4.07	46,031
2019-11-18	$3.89	$4.02	$3.74	$3.86	$3.86	56,190
2019-11-15	$4.02	$4.17	$3.75	$3.87	$3.87	107,797
2019-11-14	$4.07	$4.07	$4.01	$4.05	$4.05	43,508
2019-11-13	$4.08	$4.08	$4.03	$4.04	$4.04	52,890
2019-11-12	$4.21	$4.22	$4.05	$4.10	$4.10	89,037
2019-11-11	$4.35	$4.38	$4.25	$4.25	$4.25	52,404
2019-11-08	$4.49	$4.53	$4.31	$4.42	$4.42	70,475
2019-11-07	$4.65	$4.65	$4.48	$4.53	$4.53	27,492
2019-11-06	$4.70	$4.70	$4.55	$4.67	$4.67	50,229
2019-11-05	$4.89	$4.89	$4.69	$4.75	$4.75	29,512
2019-11-04	$4.89	$4.90	$4.80	$4.89	$4.89	44,428
2019-11-01	$4.75	$4.85	$4.65	$4.80	$4.80	58,795
2019-10-31	$4.73	$4.90	$4.64	$4.71	$4.71	30,934
2019-10-30	$5.02	$5.12	$4.67	$4.68	$4.68	65,601
2019-10-29	$5.25	$5.25	$4.93	$5.12	$5.12	184,280
2019-10-28	$5.00	$5.22	$4.95	$5.10	$5.10	193,443
2019-10-25	$4.85	$4.95	$4.62	$4.93	$4.93	130,259
2019-10-24	$4.75	$4.89	$4.62	$4.79	$4.79	80,993
2019-10-23	$4.48	$4.99	$4.48	$4.79	$4.79	256,207
2019-10-22	$4.35	$4.41	$4.18	$4.34	$4.34	162,354
2019-10-21	$4.25	$4.34	$4.15	$4.34	$4.34	32,864
2019-10-18	$4.19	$4.30	$4.10	$4.20	$4.20	20,175
2019-10-17	$4.13	$4.17	$4.03	$4.10	$4.10	33,043
2019-10-16	$4.17	$4.19	$4.15	$4.19	$4.19	1,534
2019-10-15	$4.15	$4.15	$4.05	$4.05	$4.05	14,539
2019-10-14	$4.17	$4.21	$4.15	$4.16	$4.16	7,749
2019-10-11	$4.16	$4.31	$4.16	$4.30	$4.30	3,175
2019-10-10	$4.33	$4.33	$4.11	$4.11	$4.11	5,375
2019-10-09	$4.40	$4.40	$4.11	$4.18	$4.18	19,767
2019-10-08	$4.23	$4.35	$4.13	$4.33	$4.33	3,828
2019-10-07	$4.32	$4.40	$4.20	$4.30	$4.30	13,117
2019-10-04	$4.20	$4.30	$4.16	$4.30	$4.30	11,016
2019-10-03	$4.12	$4.29	$4.12	$4.20	$4.20	25,291
2019-10-02	$4.12	$4.13	$4.05	$4.10	$4.10	11,331
2019-10-01	$4.15	$4.17	$4.10	$4.12	$4.12	8,795
2019-09-30	$4.16	$4.23	$4.08	$4.15	$4.15	9,742
2019-09-27	$4.28	$4.28	$4.05	$4.09	$4.09	22,252
2019-09-26	$4.25	$4.35	$4.25	$4.25	$4.25	4,567
2019-09-25	$4.40	$4.40	$4.22	$4.22	$4.22	12,186
2019-09-24	$4.30	$4.48	$4.30	$4.40	$4.40	54,905
2019-09-23	$4.22	$4.38	$4.21	$4.28	$4.28	33,197
2019-09-20	$4.11	$4.20	$3.95	$4.20	$4.20	28,805
2019-09-19	$3.98	$4.11	$3.97	$4.11	$4.11	3,690
2019-09-18	$4.00	$4.13	$3.93	$3.95	$3.95	28,523
2019-09-17	$3.77	$4.16	$3.77	$4.10	$4.10	16,263
2019-09-16	$4.04	$4.04	$3.86	$3.91	$3.91	19,249
2019-09-13	$3.94	$4.11	$3.90	$4.00	$4.00	12,087
2019-09-12	$3.78	$3.90	$3.77	$3.90	$3.90	11,316
2019-09-11	$3.79	$3.98	$3.75	$3.76	$3.76	8,732
2019-09-10	$3.81	$3.93	$3.81	$3.93	$3.93	2,522
2019-09-09	$3.75	$3.95	$3.67	$3.94	$3.94	10,913
2019-09-06	$3.72	$3.87	$3.71	$3.71	$3.71	27,811
2019-09-05	$3.62	$3.79	$3.59	$3.74	$3.74	11,793
2019-09-04	$3.74	$3.79	$3.60	$3.60	$3.60	15,820
2019-09-03	$3.87	$3.87	$3.73	$3.79	$3.79	12,895
2019-08-30	$3.82	$3.95	$3.82	$3.85	$3.85	9,791
2019-08-29	$3.98	$3.99	$3.84	$3.84	$3.84	10,783
2019-08-28	$4.03	$4.12	$3.93	$3.94	$3.94	8,051
2019-08-27	$4.16	$4.16	$3.92	$4.12	$4.12	40,451
2019-08-26	$3.91	$4.19	$3.84	$4.19	$4.19	48,491
2019-08-23	$4.14	$4.14	$3.90	$3.90	$3.90	18,919
2019-08-22	$4.16	$4.17	$3.98	$4.10	$4.10	42,383
2019-08-21	$4.00	$4.47	$3.85	$4.09	$4.09	150,371
2019-08-20	$3.57	$3.79	$3.57	$3.79	$3.79	10,192
2019-08-19	$3.54	$3.56	$3.46	$3.50	$3.50	9,166
2019-08-16	$3.57	$3.64	$3.46	$3.49	$3.49	2,822
2019-08-15	$3.57	$3.57	$3.50	$3.51	$3.51	407
2019-08-14	$3.72	$3.80	$3.48	$3.48	$3.48	19,821
2019-08-13	$3.75	$3.75	$3.60	$3.68	$3.68	779
2019-08-12	$3.80	$3.80	$3.59	$3.76	$3.76	1,146
2019-08-09	$3.78	$3.81	$3.59	$3.59	$3.59	1,966
2019-08-08	$3.46	$3.82	$3.46	$3.57	$3.57	2,582
2019-08-07	$3.72	$3.83	$3.64	$3.80	$3.80	2,724
2019-08-06	$3.82	$3.82	$3.80	$3.80	$3.80	1,098
2019-08-05	$3.62	$3.83	$3.62	$3.82	$3.82	2,753
2019-08-02	$3.75	$3.90	$3.75	$3.90	$3.90	6,955
2019-08-01	$3.80	$3.81	$3.69	$3.69	$3.69	5,091
2019-07-31	$3.75	$3.81	$3.70	$3.71	$3.71	17,150
2019-07-30	$3.71	$3.73	$3.69	$3.73	$3.73	5,519
2019-07-29	$3.65	$3.71	$3.65	$3.65	$3.65	4,990
2019-07-26	$3.73	$3.73	$3.63	$3.63	$3.63	2,488
2019-07-25	$3.72	$3.75	$3.64	$3.75	$3.75	27,417
2019-07-24	$3.67	$3.80	$3.62	$3.67	$3.67	29,055
2019-07-23	$3.60	$3.61	$3.57	$3.60	$3.60	19,616
2019-07-22	$3.55	$3.60	$3.53	$3.60	$3.60	3,824
2019-07-19	$3.56	$3.59	$3.55	$3.58	$3.58	8,794
2019-07-18	$3.52	$3.58	$3.50	$3.58	$3.58	2,980
2019-07-17	$3.55	$3.57	$3.48	$3.57	$3.57	3,899
2019-07-16	$3.55	$3.55	$3.53	$3.53	$3.53	1,166
2019-07-15	$3.54	$3.54	$3.48	$3.49	$3.49	10,837
2019-07-12	$3.57	$3.60	$3.49	$3.49	$3.49	5,254
2019-07-11	$3.55	$3.60	$3.49	$3.60	$3.60	7,401
2019-07-10	$3.56	$3.57	$3.48	$3.53	$3.53	18,541
2019-07-09	$3.52	$3.55	$3.45	$3.45	$3.45	6,527
2019-07-08	$3.50	$3.55	$3.48	$3.55	$3.55	12,712
2019-07-05	$3.53	$3.55	$3.44	$3.55	$3.55	12,153
2019-07-03	$3.41	$3.55	$3.41	$3.55	$3.55	9,846
2019-07-02	$3.49	$3.50	$3.38	$3.46	$3.46	8,659
2019-07-01	$3.47	$3.57	$3.40	$3.47	$3.47	13,925
2019-06-28	$3.45	$3.62	$3.35	$3.56	$3.56	61,037
2019-06-27	$3.42	$3.50	$3.35	$3.48	$3.48	64,327
2019-06-26	$3.67	$3.67	$3.44	$3.48	$3.48	10,175
2019-06-25	$3.47	$3.72	$3.46	$3.51	$3.51	3,772
2019-06-24	$3.68	$3.69	$3.49	$3.49	$3.49	30,147
2019-06-21	$3.61	$3.61	$3.49	$3.50	$3.50	150,763
2019-06-20	$3.76	$3.78	$3.49	$3.52	$3.52	7,325
2019-06-19	$3.48	$3.54	$3.48	$3.49	$3.49	14,939
2019-06-18	$3.42	$3.61	$3.42	$3.52	$3.52	18,615
2019-06-17	$3.35	$3.55	$3.31	$3.35	$3.35	160,854
2019-06-14	$3.34	$3.35	$3.25	$3.30	$3.30	30,311
2019-06-13	$3.33	$3.35	$3.30	$3.30	$3.30	47,239
2019-06-12	$3.35	$3.35	$3.23	$3.30	$3.30	44,079
2019-06-11	$3.28	$3.35	$3.25	$3.35	$3.35	10,333
2019-06-10	$3.23	$3.28	$3.08	$3.25	$3.25	23,952
2019-06-07	$3.23	$3.31	$3.15	$3.31	$3.31	5,110
2019-06-06	$3.26	$3.26	$3.26	$3.26	$3.26	353
2019-06-05	$3.27	$3.27	$3.25	$3.26	$3.26	842
2019-06-04	$3.30	$3.31	$3.27	$3.29	$3.29	3,582
2019-06-03	$3.23	$3.25	$3.15	$3.25	$3.25	22,281
2019-05-31	$3.30	$3.30	$3.23	$3.23	$3.23	10,341
2019-05-30	$3.29	$3.31	$3.27	$3.31	$3.31	1,610
2019-05-29	$3.35	$3.35	$3.25	$3.31	$3.31	12,298
2019-05-28	$3.28	$3.33	$3.27	$3.27	$3.27	5,179
2019-05-24	$3.46	$3.46	$3.30	$3.35	$3.35	19,134
2019-05-23	$3.39	$3.43	$3.31	$3.43	$3.43	1,665
2019-05-22	$3.52	$3.52	$3.32	$3.39	$3.39	9,314
2019-05-21	$3.37	$3.58	$3.34	$3.58	$3.58	34,807
2019-05-20	$3.33	$3.43	$3.33	$3.42	$3.42	620
2019-05-17	$3.47	$3.47	$3.47	$3.47	$3.47	19
2019-05-16	$3.49	$3.49	$3.40	$3.47	$3.47	5,196
2019-05-15	$3.34	$3.50	$3.33	$3.50	$3.50	8,309
2019-05-14	$3.51	$3.51	$3.51	$3.51	$3.51	0
2019-05-13	$3.51	$3.51	$3.51	$3.51	$3.51	2
2019-05-10	$3.63	$3.63	$3.42	$3.51	$3.51	3,200
2019-05-09	$3.49	$3.64	$3.37	$3.64	$3.64	8,157
2019-05-08	$3.50	$3.56	$3.50	$3.54	$3.54	543
2019-05-07	$3.34	$3.56	$3.34	$3.56	$3.56	8,264
2019-05-06	$3.44	$3.56	$3.33	$3.40	$3.40	11,152
2019-05-03	$3.39	$3.56	$3.35	$3.55	$3.55	3,261
2019-05-02	$3.30	$3.48	$3.30	$3.37	$3.37	13,660
2019-05-01	$3.33	$3.37	$3.33	$3.33	$3.33	2,662
2019-04-30	$3.37	$3.38	$3.33	$3.37	$3.37	8,867
2019-04-29	$3.41	$3.41	$3.35	$3.40	$3.40	5,043
2019-04-26	$3.43	$3.43	$3.37	$3.38	$3.38	4,899
2019-04-25	$3.45	$3.45	$3.37	$3.39	$3.39	9,094
2019-04-24	$3.57	$3.65	$3.45	$3.45	$3.45	16,098
2019-04-23	$3.58	$3.64	$3.57	$3.63	$3.63	44,037
2019-04-22	$3.64	$3.64	$3.57	$3.58	$3.58	34,588
2019-04-18	$3.59	$3.61	$3.59	$3.61	$3.61	1,436
2019-04-17	$3.60	$3.69	$3.59	$3.59	$3.59	5,464
2019-04-16	$3.59	$3.61	$3.59	$3.61	$3.61	10,431
2019-04-15	$3.59	$3.61	$3.59	$3.59	$3.59	997
2019-04-12	$3.59	$3.61	$3.59	$3.61	$3.61	4,726
2019-04-11	$3.59	$3.63	$3.59	$3.59	$3.59	8,917
2019-04-10	$3.61	$3.61	$3.59	$3.59	$3.59	5,554
2019-04-09	$3.59	$3.61	$3.59	$3.61	$3.61	5,533
2019-04-08	$3.62	$3.62	$3.57	$3.57	$3.57	3,323
2019-04-05	$3.63	$3.68	$3.60	$3.61	$3.61	13,682
2019-04-04	$3.68	$3.68	$3.60	$3.60	$3.60	6,627
2019-04-03	$3.68	$3.68	$3.65	$3.68	$3.68	2,069
2019-04-02	$3.65	$3.68	$3.65	$3.68	$3.68	2,018
2019-04-01	$3.68	$3.71	$3.56	$3.67	$3.67	6,901
2019-03-29	$3.92	$3.94	$3.58	$3.66	$3.66	8,276
2019-03-28	$3.57	$3.82	$3.57	$3.72	$3.72	27,984
2019-03-27	$3.59	$3.59	$3.59	$3.59	$3.59	2,728
2019-03-26	$3.65	$3.65	$3.60	$3.64	$3.64	3,662
2019-03-25	$3.65	$3.65	$3.60	$3.64	$3.64	3,799
2019-03-22	$3.59	$3.65	$3.50	$3.65	$3.65	41,914
2019-03-21	$3.64	$3.64	$3.54	$3.56	$3.56	14,970
2019-03-20	$3.70	$3.70	$3.63	$3.63	$3.63	4,459
2019-03-19	$3.73	$3.73	$3.64	$3.65	$3.65	2,617
2019-03-18	$3.74	$3.74	$3.67	$3.67	$3.67	2,196
2019-03-15	$3.65	$3.80	$3.64	$3.64	$3.64	4,198
2019-03-14	$3.71	$3.71	$3.61	$3.68	$3.68	13,865
2019-03-13	$3.65	$3.79	$3.65	$3.65	$3.65	32,072
2019-03-12	$3.65	$3.81	$3.55	$3.55	$3.55	35,185
2019-03-11	$3.60	$3.65	$3.60	$3.60	$3.60	1,744
2019-03-08	$3.63	$3.63	$3.55	$3.55	$3.55	9,178
2019-03-07	$3.76	$3.76	$3.61	$3.61	$3.61	4,642
2019-03-06	$3.70	$3.72	$3.70	$3.70	$3.70	1,653
2019-03-05	$3.77	$3.77	$3.70	$3.70	$3.70	8,097
2019-03-04	$3.75	$3.79	$3.75	$3.79	$3.79	623
2019-03-01	$3.75	$3.76	$3.75	$3.76	$3.76	684
2019-02-28	$3.73	$3.77	$3.72	$3.77	$3.77	1,698
2019-02-27	$3.72	$3.78	$3.62	$3.72	$3.72	2,226
2019-02-26	$3.77	$3.79	$3.63	$3.79	$3.79	17,656
2019-02-25	$3.70	$3.77	$3.64	$3.77	$3.77	6,843
2019-02-22	$3.77	$3.77	$3.62	$3.64	$3.64	10,408
2019-02-21	$3.76	$3.78	$3.65	$3.66	$3.66	4,771
2019-02-20	$3.72	$3.83	$3.72	$3.80	$3.80	9,227
2019-02-19	$3.80	$3.84	$3.76	$3.77	$3.77	8,227
2019-02-15	$3.82	$3.83	$3.80	$3.80	$3.80	1,132
2019-02-14	$3.85	$3.85	$3.83	$3.83	$3.83	8,824
2019-02-13	$3.77	$3.80	$3.75	$3.80	$3.80	13,474
2019-02-12	$3.83	$3.85	$3.76	$3.80	$3.80	9,157
2019-02-11	$3.82	$3.84	$3.66	$3.81	$3.81	18,509
2019-02-08	$3.85	$3.87	$3.81	$3.81	$3.81	6,958
2019-02-07	$3.87	$3.87	$3.81	$3.85	$3.85	2,422
2019-02-06	$3.92	$3.92	$3.81	$3.81	$3.81	9,133
2019-02-05	$3.90	$3.97	$3.80	$3.95	$3.95	13,012
2019-02-04	$3.95	$3.97	$3.90	$3.95	$3.95	5,692
2019-02-01	$4.00	$4.00	$3.92	$3.92	$3.92	1,722
2019-01-31	$4.00	$4.01	$4.00	$4.00	$4.00	19,359
2019-01-30	$4.03	$4.10	$3.99	$4.00	$4.00	18,285
2019-01-29	$3.97	$4.15	$3.97	$4.00	$4.00	63,870
2019-01-28	$3.89	$4.00	$3.89	$3.97	$3.97	15,236
2019-01-25	$3.70	$4.05	$3.66	$3.90	$3.90	99,226
2019-01-24	$3.22	$3.68	$3.22	$3.63	$3.63	10,407
2019-01-23	$3.56	$3.90	$3.41	$3.57	$3.57	60,500
2019-01-22	$3.31	$3.32	$3.22	$3.22	$3.22	145,512
2019-01-18	$3.31	$3.32	$3.29	$3.32	$3.32	3,524
2019-01-17	$3.29	$3.32	$3.22	$3.22	$3.22	6,126
2019-01-16	$3.34	$3.34	$3.23	$3.33	$3.33	11,169
2019-01-15	$3.30	$3.33	$3.25	$3.33	$3.33	14,374
2019-01-14	$3.31	$3.32	$3.27	$3.27	$3.27	7,275
2019-01-11	$3.23	$3.30	$3.23	$3.27	$3.27	2,135
2019-01-10	$3.30	$3.31	$3.25	$3.25	$3.25	4,519
2019-01-09	$3.27	$3.35	$3.25	$3.31	$3.31	16,213
2019-01-08	$3.29	$3.33	$3.25	$3.30	$3.30	11,110
2019-01-07	$3.29	$3.30	$3.29	$3.30	$3.30	10,106
2019-01-04	$3.28	$3.29	$3.28	$3.29	$3.29	423
2019-01-03	$3.25	$3.29	$3.17	$3.17	$3.17	6,628
2019-01-02	$3.33	$3.39	$3.25	$3.30	$3.30	2,891
2018-12-31	$3.30	$3.53	$3.24	$3.45	$3.45	13,465
2018-12-28	$3.27	$3.52	$3.24	$3.29	$3.29	5,033
2018-12-27	$3.20	$3.55	$3.20	$3.24	$3.24	12,984
2018-12-26	$3.33	$3.34	$3.23	$3.23	$3.23	20,289
2018-12-24	$3.21	$3.38	$3.21	$3.27	$3.27	16,348
2018-12-21	$3.22	$3.26	$3.10	$3.10	$3.10	7,867
2018-12-20	$3.20	$3.25	$3.18	$3.25	$3.25	39,979
2018-12-19	$3.26	$3.27	$3.20	$3.25	$3.25	13,159
2018-12-18	$3.16	$3.28	$3.16	$3.28	$3.28	27,831
2018-12-17	$3.33	$3.33	$3.08	$3.25	$3.25	79,953
2018-12-14	$3.25	$3.34	$3.15	$3.34	$3.34	12,742
2018-12-13	$3.25	$3.36	$3.07	$3.36	$3.36	8,030
2018-12-12	$3.19	$3.47	$3.10	$3.47	$3.47	13,348
2018-12-11	$3.09	$3.25	$3.00	$3.10	$3.10	51,838
2018-12-10	$3.08	$3.23	$2.97	$3.07	$3.07	28,374
2018-12-07	$3.20	$3.29	$3.08	$3.08	$3.08	18,103
2018-12-06	$3.37	$3.37	$3.20	$3.20	$3.20	1,592
2018-12-04	$3.21	$3.34	$3.20	$3.26	$3.26	4,107
2018-12-03	$3.32	$3.32	$3.20	$3.23	$3.23	39,565
2018-11-30	$3.43	$3.46	$3.35	$3.35	$3.35	9,892
2018-11-29	$3.40	$3.40	$3.25	$3.26	$3.26	17,934
2018-11-28	$3.45	$3.58	$3.45	$3.45	$3.45	4,104
2018-11-27	$3.35	$3.63	$3.35	$3.49	$3.49	1,118
2018-11-26	$3.25	$3.50	$3.25	$3.30	$3.30	5,257
2018-11-23	$3.34	$3.68	$3.23	$3.23	$3.23	14,231
2018-11-21	$3.22	$3.55	$3.22	$3.45	$3.45	6,134
2018-11-20	$3.37	$3.40	$3.24	$3.24	$3.24	21,029
2018-11-19	$3.44	$3.67	$3.40	$3.40	$3.40	6,690
2018-11-16	$3.57	$3.59	$3.42	$3.49	$3.49	25,767
2018-11-15	$3.88	$4.22	$3.50	$3.53	$3.53	28,151
2018-11-14	$3.99	$4.16	$3.97	$3.99	$3.99	20,666
2018-11-13	$3.86	$4.02	$3.86	$4.02	$4.02	8,402
2018-11-12	$3.87	$4.00	$3.86	$3.86	$3.86	801
2018-11-09	$4.00	$4.00	$3.82	$3.97	$3.97	6,906
2018-11-08	$3.83	$4.03	$3.83	$4.00	$4.00	9,860
2018-11-07	$3.77	$4.03	$3.77	$4.00	$4.00	7,228
2018-11-06	$3.91	$3.94	$3.84	$3.90	$3.90	6,984
2018-11-05	$3.98	$4.07	$3.95	$3.95	$3.95	21,637
2018-11-02	$3.90	$4.00	$3.89	$3.96	$3.96	31,436
2018-11-01	$3.63	$3.90	$3.54	$3.90	$3.90	21,892
2018-10-31	$3.50	$3.60	$3.50	$3.59	$3.59	16,263
2018-10-30	$3.50	$3.53	$3.49	$3.49	$3.49	9,264
2018-10-29	$3.53	$3.53	$3.49	$3.49	$3.49	1,380
2018-10-26	$3.44	$3.48	$3.44	$3.45	$3.45	5,606
2018-10-25	$3.50	$3.59	$3.50	$3.50	$3.50	16,671
2018-10-24	$3.56	$3.67	$3.52	$3.52	$3.52	11,458
2018-10-23	$3.53	$3.55	$3.52	$3.55	$3.55	3,057
2018-10-22	$3.58	$3.59	$3.58	$3.58	$3.58	6,805
2018-10-19	$3.78	$3.78	$3.45	$3.64	$3.64	10,690
2018-10-18	$3.45	$3.64	$3.36	$3.53	$3.53	103,137
2018-10-17	$3.29	$3.59	$3.20	$3.58	$3.58	39,500
2018-10-16	$3.02	$3.31	$3.02	$3.31	$3.31	19,047
2018-10-15	$3.24	$3.24	$3.14	$3.18	$3.18	6,018
2018-10-12	$3.28	$3.29	$3.27	$3.27	$3.27	958
2018-10-11	$3.29	$3.29	$3.26	$3.26	$3.26	4,405
2018-10-10	$3.25	$3.30	$3.25	$3.26	$3.26	9,724
2018-10-09	$3.20	$3.33	$3.13	$3.25	$3.25	42,098
2018-10-08	$3.30	$3.30	$3.22	$3.22	$3.22	754
2018-10-05	$3.37	$3.37	$3.25	$3.25	$3.25	7,016
2018-10-04	$3.49	$3.49	$3.33	$3.35	$3.35	9,420
2018-10-03	$3.39	$3.40	$3.38	$3.39	$3.39	4,773
2018-10-02	$3.42	$3.43	$3.38	$3.41	$3.41	14,079
2018-10-01	$3.45	$3.50	$3.40	$3.47	$3.47	18,111
2018-09-28	$3.56	$3.60	$3.45	$3.45	$3.45	9,113
2018-09-27	$3.55	$3.60	$3.52	$3.60	$3.60	4,374
2018-09-26	$3.56	$3.59	$3.56	$3.59	$3.59	9,099
2018-09-25	$3.51	$3.57	$3.51	$3.56	$3.56	8,005
2018-09-24	$3.50	$3.52	$3.45	$3.51	$3.51	19,465
2018-09-21	$3.49	$3.52	$3.37	$3.51	$3.51	54,261
2018-09-20	$3.52	$3.54	$3.40	$3.53	$3.53	11,666
2018-09-19	$3.47	$3.59	$3.35	$3.55	$3.55	13,592
2018-09-18	$3.49	$3.52	$3.39	$3.49	$3.49	9,303
2018-09-17	$3.39	$3.67	$3.39	$3.46	$3.46	9,859
2018-09-14	$3.70	$3.70	$3.43	$3.43	$3.43	14,203
2018-09-13	$3.54	$3.75	$3.35	$3.60	$3.60	31,590
2018-09-12	$3.39	$3.55	$3.39	$3.51	$3.51	8,709
2018-09-11	$3.56	$3.56	$3.50	$3.54	$3.54	8,361
2018-09-10	$3.59	$3.59	$3.42	$3.55	$3.55	23,007
2018-09-07	$3.55	$3.58	$3.51	$3.57	$3.57	4,885
2018-09-06	$3.52	$3.59	$3.50	$3.56	$3.56	8,575
2018-09-05	$3.58	$3.60	$3.44	$3.44	$3.44	21,995
2018-09-04	$3.54	$3.60	$3.50	$3.55	$3.55	8,190
2018-08-31	$3.52	$3.66	$3.50	$3.53	$3.53	19,439
2018-08-30	$3.32	$3.55	$3.31	$3.49	$3.49	64,127
2018-08-29	$3.39	$3.49	$3.32	$3.34	$3.34	17,781
2018-08-28	$3.25	$3.40	$3.24	$3.36	$3.36	14,614
2018-08-27	$3.29	$3.39	$3.20	$3.25	$3.25	66,854
2018-08-24	$3.29	$3.49	$3.29	$3.29	$3.29	24,224
2018-08-23	$3.41	$3.43	$3.28	$3.28	$3.28	14,236
2018-08-22	$3.46	$3.51	$3.42	$3.42	$3.42	17,671
2018-08-21	$3.28	$3.55	$3.27	$3.45	$3.45	20,950
2018-08-20	$3.30	$3.30	$3.23	$3.27	$3.27	6,360
2018-08-17	$3.26	$3.37	$3.22	$3.35	$3.35	3,234
2018-08-16	$3.24	$3.30	$3.21	$3.29	$3.29	24,830
2018-08-15	$3.26	$3.34	$3.18	$3.20	$3.20	7,819
2018-08-14	$3.37	$3.37	$3.15	$3.19	$3.19	29,466
2018-08-13	$3.50	$3.50	$3.14	$3.37	$3.37	36,114
2018-08-10	$3.50	$3.50	$3.40	$3.40	$3.40	5,526
2018-08-09	$3.44	$3.44	$3.44	$3.44	$3.44	25
2018-08-08	$3.51	$3.51	$3.42	$3.44	$3.44	12,198
2018-08-07	$3.63	$3.63	$3.50	$3.54	$3.54	16,024
2018-08-06	$3.55	$3.65	$3.50	$3.62	$3.62	13,420
2018-08-03	$3.62	$3.64	$3.56	$3.56	$3.56	1,538
2018-08-02	$3.56	$3.66	$3.50	$3.62	$3.62	34,395
2018-08-01	$3.53	$3.60	$3.53	$3.55	$3.55	5,171
2018-07-31	$3.55	$3.60	$3.50	$3.52	$3.52	826,436
2018-07-30	$3.60	$3.66	$3.60	$3.60	$3.60	40,518
2018-07-27	$3.60	$3.60	$3.57	$3.60	$3.60	3,287
2018-07-26	$3.51	$3.59	$3.51	$3.53	$3.53	12,601
2018-07-25	$3.56	$3.62	$3.56	$3.56	$3.56	4,413
2018-07-24	$3.61	$3.66	$3.51	$3.53	$3.53	185,497
2018-07-23	$3.61	$3.67	$3.60	$3.64	$3.64	22,180
2018-07-20	$3.58	$3.62	$3.56	$3.60	$3.60	11,565
2018-07-19	$3.50	$3.59	$3.50	$3.50	$3.50	449,463
2018-07-18	$3.55	$3.55	$3.50	$3.53	$3.53	2,501
2018-07-17	$3.50	$3.56	$3.50	$3.55	$3.55	6,944
2018-07-16	$3.65	$3.71	$3.50	$3.54	$3.54	28,534
2018-07-13	$3.79	$3.79	$3.77	$3.77	$3.77	858
2018-07-12	$3.84	$3.84	$3.80	$3.80	$3.80	3,215
2018-07-11	$3.78	$3.85	$3.75	$3.83	$3.83	12,564
2018-07-10	$3.66	$3.79	$3.55	$3.67	$3.67	23,121
2018-07-09	$3.77	$3.81	$3.70	$3.72	$3.72	27,962
2018-07-06	$3.77	$3.80	$3.75	$3.76	$3.76	13,298
2018-07-05	$3.71	$3.88	$3.71	$3.74	$3.74	25,341
2018-07-03	$3.75	$3.75	$3.59	$3.70	$3.70	6,896
2018-07-02	$3.55	$3.72	$3.55	$3.72	$3.72	5,829
2018-06-29	$3.74	$3.80	$3.65	$3.69	$3.69	10,750
2018-06-28	$3.50	$3.86	$3.50	$3.86	$3.86	12,823
2018-06-27	$3.49	$3.59	$3.49	$3.50	$3.50	29,620
2018-06-26	$3.51	$3.60	$3.51	$3.51	$3.51	4,461
2018-06-25	$3.50	$3.66	$3.46	$3.65	$3.65	11,246
2018-06-22	$3.53	$3.64	$3.50	$3.54	$3.54	15,952
2018-06-21	$3.58	$3.58	$3.50	$3.51	$3.51	8,163
2018-06-20	$3.57	$3.65	$3.52	$3.55	$3.55	7,668
2018-06-19	$3.86	$3.86	$3.59	$3.59	$3.59	8,236
2018-06-18	$3.70	$3.70	$3.54	$3.55	$3.55	14,684
2018-06-15	$3.68	$3.76	$3.62	$3.74	$3.74	11,611
2018-06-14	$3.69	$3.69	$3.61	$3.67	$3.67	6,708
2018-06-13	$3.61	$3.70	$3.61	$3.69	$3.69	5,092
2018-06-12	$3.68	$3.70	$3.65	$3.66	$3.66	8,215
2018-06-11	$3.68	$3.86	$3.65	$3.68	$3.68	31,412
2018-06-08	$3.64	$3.70	$3.62	$3.69	$3.69	4,906
2018-06-07	$3.64	$3.69	$3.62	$3.63	$3.63	6,165
2018-06-06	$3.52	$3.68	$3.52	$3.60	$3.60	11,435
2018-06-05	$3.66	$3.69	$3.50	$3.50	$3.50	23,914
2018-06-04	$3.75	$3.77	$3.63	$3.65	$3.65	19,783
2018-06-01	$3.71	$3.74	$3.71	$3.74	$3.74	7,530
2018-05-31	$3.73	$3.75	$3.65	$3.71	$3.71	15,818
2018-05-30	$3.75	$3.75	$3.64	$3.73	$3.73	27,682
2018-05-29	$3.79	$3.88	$3.70	$3.75	$3.75	12,792
2018-05-25	$3.90	$3.90	$3.71	$3.79	$3.79	10,605
2018-05-24	$3.75	$3.80	$3.71	$3.74	$3.74	25,984
2018-05-23	$3.76	$3.85	$3.75	$3.80	$3.80	19,779
2018-05-22	$3.83	$3.83	$3.72	$3.78	$3.78	14,947
2018-05-21	$3.86	$3.86	$3.79	$3.79	$3.79	2,425
2018-05-18	$3.79	$3.84	$3.77	$3.80	$3.80	20,138
2018-05-17	$3.82	$4.07	$3.78	$3.80	$3.80	19,981
2018-05-16	$3.85	$3.92	$3.79	$3.81	$3.81	7,335
2018-05-15	$3.90	$3.90	$3.83	$3.89	$3.89	4,010
2018-05-14	$3.89	$3.89	$3.72	$3.83	$3.83	5,954
2018-05-11	$3.85	$3.92	$3.85	$3.87	$3.87	12,094
2018-05-10	$3.84	$3.94	$3.82	$3.85	$3.85	79,447
2018-05-09	$3.89	$3.94	$3.84	$3.91	$3.91	5,394
2018-05-08	$3.84	$3.92	$3.82	$3.92	$3.92	2,929
2018-05-07	$3.82	$3.93	$3.81	$3.83	$3.83	6,116
2018-05-04	$3.87	$3.88	$3.78	$3.79	$3.79	2,174
2018-05-03	$3.75	$3.85	$3.70	$3.74	$3.74	9,057
2018-05-02	$3.83	$3.94	$3.70	$3.77	$3.77	50,489
2018-05-01	$3.95	$3.96	$3.79	$3.90	$3.90	10,598
2018-04-30	$4.02	$4.02	$3.74	$3.98	$3.98	33,415
2018-04-27	$4.02	$4.05	$3.87	$4.05	$4.05	34,700
2018-04-26	$4.05	$4.15	$3.99	$4.05	$4.05	11,841
2018-04-25	$4.00	$4.16	$3.99	$4.10	$4.10	42,601
2018-04-24	$4.32	$4.33	$4.18	$4.18	$4.18	23,728
2018-04-23	$4.35	$4.54	$4.33	$4.33	$4.33	34,218
2018-04-20	$4.60	$4.76	$4.35	$4.35	$4.35	10,278
2018-04-19	$4.67	$4.75	$4.44	$4.59	$4.59	18,769
2018-04-18	$4.69	$4.75	$4.65	$4.67	$4.67	9,415
2018-04-17	$4.42	$4.77	$4.33	$4.75	$4.75	26,006
2018-04-16	$4.53	$4.53	$4.41	$4.41	$4.41	6,676
2018-04-13	$4.53	$4.60	$4.48	$4.55	$4.55	6,412
2018-04-12	$4.53	$4.74	$4.50	$4.56	$4.56	17,095
2018-04-11	$4.51	$4.74	$4.31	$4.56	$4.56	17,644
2018-04-10	$4.39	$4.74	$4.38	$4.61	$4.61	25,383
2018-04-09	$4.45	$4.45	$4.27	$4.32	$4.32	4,254
2018-04-06	$4.45	$4.48	$4.38	$4.41	$4.41	2,567
2018-04-05	$4.31	$4.59	$4.31	$4.57	$4.57	5,570
2018-04-04	$4.37	$4.49	$4.36	$4.45	$4.45	2,617
2018-04-03	$4.34	$4.52	$4.34	$4.42	$4.42	6,484
2018-04-02	$4.44	$4.55	$4.31	$4.38	$4.38	6,227
2018-03-29	$4.37	$4.60	$4.37	$4.54	$4.54	4,869
2018-03-28	$4.45	$4.60	$4.40	$4.60	$4.60	9,611
2018-03-27	$4.45	$4.45	$4.40	$4.43	$4.43	2,908
2018-03-26	$4.51	$4.55	$4.37	$4.46	$4.46	7,075
2018-03-23	$4.58	$4.58	$4.42	$4.47	$4.47	2,593
2018-03-22	$4.60	$4.62	$4.40	$4.42	$4.42	8,420
2018-03-21	$4.65	$4.65	$4.53	$4.60	$4.60	4,744
2018-03-20	$4.61	$4.66	$4.45	$4.66	$4.66	18,235
2018-03-19	$4.46	$4.54	$4.46	$4.54	$4.54	3,960
2018-03-16	$4.42	$4.61	$4.42	$4.44	$4.44	16,230
2018-03-15	$4.45	$4.61	$4.45	$4.54	$4.54	8,132
2018-03-14	$4.58	$4.87	$4.53	$4.53	$4.53	43,012
2018-03-13	$4.64	$4.71	$4.45	$4.66	$4.66	22,517
2018-03-12	$4.54	$4.68	$4.54	$4.56	$4.56	24,330
2018-03-09	$4.44	$4.51	$4.44	$4.51	$4.51	1,959
2018-03-08	$4.45	$4.61	$4.45	$4.50	$4.50	31,199
2018-03-07	$4.40	$4.60	$4.35	$4.35	$4.35	26,041
2018-03-06	$4.44	$4.62	$4.31	$4.45	$4.45	18,160
2018-03-05	$4.60	$4.60	$4.49	$4.51	$4.51	14,030
2018-03-02	$4.71	$4.73	$4.54	$4.55	$4.55	4,949
2018-03-01	$4.50	$4.75	$4.50	$4.68	$4.68	16,645
2018-02-28	$4.55	$4.61	$4.53	$4.54	$4.54	1,010
2018-02-27	$4.60	$4.61	$4.48	$4.55	$4.55	7,825
2018-02-26	$4.60	$4.65	$4.60	$4.60	$4.60	3,089
2018-02-23	$4.68	$4.68	$4.62	$4.63	$4.63	11,170
2018-02-22	$5.03	$5.03	$4.61	$4.65	$4.65	9,818
2018-02-21	$4.89	$4.89	$4.72	$4.72	$4.72	12,515
2018-02-20	$5.00	$5.00	$4.76	$4.76	$4.76	24,779
2018-02-16	$5.03	$5.05	$4.83	$4.85	$4.85	22,051
2018-02-15	$5.07	$5.15	$5.02	$5.06	$5.06	11,595
2018-02-14	$4.81	$5.08	$4.81	$5.06	$5.06	36,204
2018-02-13	$4.84	$4.85	$4.83	$4.84	$4.84	10,709
2018-02-12	$4.88	$4.88	$4.75	$4.84	$4.84	9,197
2018-02-09	$4.85	$4.89	$4.75	$4.85	$4.85	24,210
2018-02-08	$4.91	$4.91	$4.69	$4.80	$4.80	13,285
2018-02-07	$4.67	$4.93	$4.62	$4.90	$4.90	56,360
2018-02-06	$4.45	$4.78	$4.37	$4.67	$4.67	40,712
2018-02-05	$4.40	$4.53	$4.39	$4.52	$4.52	53,281
2018-02-02	$4.37	$4.43	$4.34	$4.42	$4.42	31,330
2018-02-01	$4.46	$4.52	$4.38	$4.42	$4.42	26,491
2018-01-31	$4.57	$4.60	$4.44	$4.45	$4.45	23,253
2018-01-30	$4.61	$4.68	$4.41	$4.54	$4.54	50,129
2018-01-29	$4.60	$4.77	$4.54	$4.63	$4.63	7,720
2018-01-26	$4.83	$4.83	$4.52	$4.59	$4.59	51,710
2018-01-25	$4.78	$5.00	$4.73	$4.81	$4.81	79,138
2018-01-24	$4.45	$4.80	$4.45	$4.75	$4.75	69,485
2018-01-23	$4.48	$4.48	$4.29	$4.43	$4.43	127,546
2018-01-22	$4.20	$4.36	$4.16	$4.25	$4.25	105,776
2018-01-19	$4.11	$4.19	$4.10	$4.13	$4.13	55,246
2018-01-18	$4.08	$4.10	$4.01	$4.06	$4.06	67,700
2018-01-17	$4.06	$4.10	$4.01	$4.02	$4.02	20,704
2018-01-16	$4.00	$4.07	$3.90	$4.04	$4.04	59,167
2018-01-12	$4.03	$4.13	$3.99	$3.99	$3.99	65,590
2018-01-11	$4.04	$4.05	$3.93	$4.00	$4.00	123,208
2018-01-10	$4.14	$4.14	$3.92	$3.96	$3.96	105,199
2018-01-09	$4.05	$4.19	$4.00	$4.00	$4.00	25,254
2018-01-08	$4.02	$4.14	$4.02	$4.12	$4.12	24,690
2018-01-05	$4.04	$4.07	$3.99	$4.07	$4.07	44,714
2018-01-04	$4.08	$4.16	$4.00	$4.02	$4.02	17,557
2018-01-03	$4.09	$4.15	$4.05	$4.06	$4.06	39,474
2018-01-02	$4.10	$4.15	$4.04	$4.08	$4.08	34,509
2017-12-29	$4.07	$4.15	$4.02	$4.09	$4.09	38,657
2017-12-28	$4.02	$4.15	$4.00	$4.07	$4.07	19,175
2017-12-27	$3.99	$4.10	$3.98	$4.09	$4.09	53,600
2017-12-26	$4.10	$4.11	$4.00	$4.01	$4.01	98,084
2017-12-22	$4.00	$4.10	$3.96	$4.02	$4.02	84,365
2017-12-21	$4.03	$4.03	$3.94	$4.03	$4.03	75,202
2017-12-20	$4.10	$4.10	$3.98	$4.03	$4.03	48,859
2017-12-19	$4.08	$4.14	$4.02	$4.02	$4.02	16,221
2017-12-18	$4.00	$4.11	$4.00	$4.05	$4.05	29,241
2017-12-15	$4.00	$4.15	$4.00	$4.10	$4.10	48,640
2017-12-14	$3.97	$4.04	$3.96	$4.03	$4.03	44,758
2017-12-13	$4.00	$4.08	$3.95	$3.96	$3.96	20,125
2017-12-12	$3.80	$4.07	$3.78	$3.96	$3.96	42,744
2017-12-11	$3.76	$3.94	$3.74	$3.79	$3.79	28,405
2017-12-08	$3.92	$4.08	$3.75	$3.75	$3.75	43,591
2017-12-07	$3.97	$4.09	$3.93	$3.96	$3.96	29,880
2017-12-06	$4.01	$4.13	$3.90	$3.94	$3.94	17,359
2017-12-05	$4.01	$4.14	$3.80	$3.99	$3.99	43,305
2017-12-04	$4.17	$4.17	$4.11	$4.11	$4.11	24,783
2017-12-01	$4.19	$4.19	$4.15	$4.18	$4.18	5,599
2017-11-30	$4.21	$4.23	$4.15	$4.17	$4.17	6,537
2017-11-29	$4.18	$4.22	$4.17	$4.18	$4.18	24,190
2017-11-28	$4.13	$4.21	$4.13	$4.16	$4.16	12,230
2017-11-27	$4.17	$4.17	$4.15	$4.15	$4.15	692
2017-11-24	$4.22	$4.24	$4.14	$4.21	$4.21	7,161
2017-11-22	$4.19	$4.25	$4.14	$4.23	$4.23	4,364
2017-11-21	$4.25	$4.25	$4.14	$4.14	$4.14	3,989
2017-11-20	$4.15	$4.25	$4.11	$4.12	$4.12	3,968
2017-11-17	$4.31	$4.31	$4.14	$4.18	$4.18	1,409
2017-11-16	$4.22	$4.23	$4.15	$4.17	$4.17	1,411
2017-11-15	$4.26	$4.37	$4.13	$4.19	$4.19	7,186
2017-11-14	$4.18	$4.30	$4.04	$4.26	$4.26	20,165
2017-11-13	$4.25	$4.30	$4.15	$4.18	$4.18	22,948
2017-11-10	$4.30	$4.40	$4.11	$4.20	$4.20	22,603
2017-11-09	$4.17	$4.37	$4.11	$4.35	$4.35	25,703
2017-11-08	$4.16	$4.26	$4.00	$4.21	$4.21	97,298
2017-11-07	$3.97	$4.24	$3.97	$4.16	$4.16	13,384
2017-11-06	$3.97	$4.02	$3.97	$4.00	$4.00	4,447
2017-11-03	$3.98	$4.03	$3.92	$3.96	$3.96	13,414
2017-11-02	$4.11	$4.11	$4.01	$4.02	$4.02	12,253
2017-11-01	$4.11	$4.17	$4.11	$4.12	$4.12	3,554
2017-10-31	$4.13	$4.21	$4.13	$4.14	$4.14	4,629
2017-10-30	$4.19	$4.25	$4.10	$4.12	$4.12	4,739
2017-10-27	$4.00	$4.22	$4.00	$4.22	$4.22	9,689
2017-10-26	$4.03	$4.24	$4.03	$4.13	$4.13	21,256
2017-10-25	$4.70	$4.70	$4.01	$4.17	$4.17	28,445
2017-10-24	$4.02	$4.52	$4.02	$4.36	$4.36	33,326
2017-10-23	$4.06	$4.22	$4.00	$4.01	$4.01	8,372
2017-10-20	$4.32	$4.32	$4.05	$4.05	$4.05	27,754
2017-10-19	$4.38	$4.39	$4.35	$4.36	$4.36	3,335
2017-10-18	$4.34	$4.37	$4.32	$4.32	$4.32	13,220
2017-10-17	$4.41	$4.46	$4.21	$4.26	$4.26	13,808
2017-10-16	$4.49	$4.49	$4.41	$4.42	$4.42	2,820
2017-10-13	$4.48	$4.49	$4.43	$4.44	$4.44	14,133
2017-10-12	$4.47	$4.51	$4.42	$4.43	$4.43	14,996
2017-10-11	$4.50	$4.55	$4.42	$4.42	$4.42	19,424
2017-10-10	$4.50	$4.55	$4.40	$4.46	$4.46	20,684
2017-10-09	$4.65	$4.65	$4.55	$4.57	$4.57	4,616
2017-10-06	$4.86	$4.86	$4.63	$4.69	$4.69	20,415
2017-10-05	$4.99	$4.99	$4.85	$4.85	$4.85	11,187
2017-10-04	$4.91	$5.00	$4.80	$4.80	$4.80	9,974
2017-10-03	$5.06	$5.06	$4.94	$4.94	$4.94	8,605
2017-10-02	$4.74	$4.94	$4.74	$4.88	$4.88	5,965
2017-09-29	$4.84	$5.00	$4.78	$4.78	$4.78	13,110
2017-09-28	$4.96	$4.99	$4.71	$4.80	$4.80	13,453
2017-09-27	$4.90	$5.07	$4.90	$4.90	$4.90	18,082
2017-09-26	$4.96	$4.97	$4.93	$4.93	$4.93	7,789
2017-09-25	$5.00	$5.00	$4.95	$4.95	$4.95	2,754
2017-09-22	$5.05	$5.05	$5.00	$5.02	$5.02	10,441
2017-09-21	$5.06	$5.09	$5.03	$5.04	$5.04	5,864
2017-09-20	$4.99	$5.09	$4.99	$5.07	$5.07	24,870
2017-09-19	$5.00	$5.05	$4.99	$5.01	$5.01	24,328
2017-09-18	$5.01	$5.05	$4.97	$5.00	$5.00	9,715
2017-09-15	$4.86	$5.01	$4.86	$4.99	$4.99	12,112
2017-09-14	$4.89	$4.92	$4.66	$4.88	$4.88	2,474
2017-09-13	$4.86	$4.95	$4.76	$4.92	$4.92	2,705
2017-09-12	$4.70	$4.87	$4.70	$4.87	$4.87	3,127
2017-09-11	$4.82	$4.90	$4.60	$4.76	$4.76	11,585
2017-09-08	$4.67	$4.88	$4.67	$4.81	$4.81	2,067
2017-09-07	$4.78	$4.91	$4.73	$4.75	$4.75	7,200
2017-09-06	$4.68	$4.94	$4.56	$4.75	$4.75	10,436
2017-09-05	$4.95	$4.95	$4.68	$4.69	$4.69	12,003
2017-09-01	$4.90	$5.04	$4.86	$4.95	$4.95	50,754
2017-08-31	$5.12	$5.14	$4.95	$4.95	$4.95	20,780
2017-08-30	$5.22	$5.22	$5.06	$5.07	$5.07	4,656
2017-08-29	$5.17	$5.22	$5.03	$5.05	$5.05	8,060
2017-08-28	$5.09	$5.23	$5.05	$5.06	$5.06	6,401
2017-08-25	$5.03	$5.15	$5.03	$5.04	$5.04	3,748
2017-08-24	$5.22	$5.22	$5.01	$5.02	$5.02	17,386
2017-08-23	$5.25	$5.28	$5.15	$5.19	$5.19	14,964
2017-08-22	$5.27	$5.28	$5.25	$5.26	$5.26	16,053
2017-08-21	$5.26	$5.30	$5.26	$5.26	$5.26	2,686
2017-08-18	$5.32	$5.32	$5.25	$5.26	$5.26	17,252
2017-08-17	$5.58	$5.58	$5.25	$5.36	$5.36	56,309
2017-08-16	$5.51	$5.69	$5.50	$5.67	$5.67	70,979
2017-08-15	$5.62	$5.63	$5.47	$5.55	$5.55	14,905
2017-08-14	$5.30	$5.73	$5.26	$5.58	$5.58	83,796
2017-08-11	$5.70	$5.71	$5.23	$5.39	$5.39	38,734
2017-08-10	$4.94	$5.55	$4.77	$5.50	$5.50	167,600
2017-08-09	$5.04	$5.04	$4.82	$4.94	$4.94	22,719
2017-08-08	$4.96	$5.04	$4.92	$4.97	$4.97	31,182
2017-08-07	$4.79	$4.98	$4.79	$4.95	$4.95	18,047
2017-08-04	$4.71	$4.80	$4.69	$4.77	$4.77	14,008
2017-08-03	$4.70	$4.74	$4.67	$4.69	$4.69	22,784
2017-08-02	$4.66	$4.70	$4.63	$4.67	$4.67	16,113
2017-08-01	$4.50	$4.60	$4.50	$4.60	$4.60	2,478
2017-07-31	$4.60	$4.70	$4.58	$4.69	$4.69	11,135
2017-07-28	$4.50	$4.59	$4.50	$4.59	$4.59	4,332
2017-07-27	$4.41	$4.51	$4.34	$4.47	$4.47	50,235
2017-07-26	$4.42	$4.45	$4.40	$4.42	$4.42	4,700
2017-07-25	$4.28	$4.50	$4.28	$4.42	$4.42	20,240
2017-07-24	$4.43	$4.50	$4.43	$4.47	$4.47	64,357
2017-07-21	$4.35	$4.44	$4.34	$4.39	$4.39	52,523
2017-07-20	$4.26	$4.39	$4.25	$4.34	$4.34	5,840
2017-07-19	$4.34	$4.35	$4.26	$4.26	$4.26	1,462
2017-07-18	$4.17	$4.35	$4.16	$4.21	$4.21	3,379
2017-07-17	$4.18	$4.35	$4.18	$4.32	$4.32	11,204
2017-07-14	$4.29	$4.29	$4.29	$4.29	$4.29	126
2017-07-13	$4.36	$4.38	$4.26	$4.30	$4.30	20,791
2017-07-12	$4.46	$4.47	$4.11	$4.33	$4.33	27,074
2017-07-11	$4.44	$4.44	$4.25	$4.29	$4.29	12,278
2017-07-10	$4.22	$4.48	$4.22	$4.46	$4.46	40,071
2017-07-07	$4.26	$4.26	$4.26	$4.26	$4.26	251
2017-07-06	$4.15	$4.29	$4.14	$4.21	$4.21	25,485
2017-07-05	$4.14	$4.25	$4.14	$4.22	$4.22	10,676
2017-07-03	$4.19	$4.23	$4.17	$4.17	$4.17	6,719
2017-06-30	$4.19	$4.23	$4.19	$4.23	$4.23	10,300
2017-06-29	$4.12	$4.22	$4.06	$4.19	$4.19	27,338
2017-06-28	$4.10	$4.20	$4.02	$4.12	$4.12	37,779
2017-06-27	$4.09	$4.17	$4.09	$4.11	$4.11	4,096
2017-06-26	$4.17	$4.17	$4.07	$4.13	$4.13	3,335
2017-06-23	$4.01	$4.20	$4.01	$4.20	$4.20	11,200
2017-06-22	$4.02	$4.02	$4.01	$4.01	$4.01	14,965
2017-06-21	$4.01	$4.09	$4.01	$4.06	$4.06	3,063
2017-06-20	$4.00	$4.07	$4.00	$4.00	$4.00	2,005
2017-06-19	$4.07	$4.07	$4.00	$4.00	$4.00	7,449
2017-06-16	$4.10	$4.14	$4.00	$4.00	$4.00	5,461
2017-06-15	$4.02	$4.05	$4.00	$4.01	$4.01	5,464
2017-06-14	$4.23	$4.25	$4.00	$4.03	$4.03	44,771
2017-06-13	$4.19	$4.19	$4.04	$4.08	$4.08	41,236
2017-06-12	$4.28	$4.28	$4.06	$4.09	$4.09	14,534
2017-06-09	$4.22	$4.28	$4.16	$4.17	$4.17	10,200
2017-06-08	$4.19	$4.19	$4.19	$4.19	$4.19	161
2017-06-07	$4.25	$4.28	$4.25	$4.26	$4.26	3,394
2017-06-06	$4.23	$4.30	$4.21	$4.22	$4.22	6,868
2017-06-05	$4.15	$4.28	$4.11	$4.17	$4.17	9,914
2017-06-02	$4.24	$4.30	$4.16	$4.16	$4.16	31,622
2017-06-01	$4.12	$4.24	$4.12	$4.15	$4.15	30,312
2017-05-31	$4.17	$4.21	$4.00	$4.06	$4.06	62,140
2017-05-30	$4.19	$4.19	$4.19	$4.19	$4.19	0
2017-05-26	$4.15	$4.24	$4.02	$4.19	$4.19	38,555
2017-05-25	$4.06	$4.07	$4.00	$4.01	$4.01	13,710
2017-05-24	$4.15	$4.16	$4.09	$4.10	$4.10	9,439
2017-05-23	$4.28	$4.28	$4.12	$4.18	$4.18	12,844
2017-05-22	$4.32	$4.32	$4.23	$4.24	$4.24	11,732
2017-05-19	$4.20	$4.30	$4.15	$4.27	$4.27	7,490
2017-05-18	$4.15	$4.20	$4.15	$4.17	$4.17	4,340
2017-05-17	$4.15	$4.18	$4.15	$4.16	$4.16	4,503
2017-05-16	$4.15	$4.20	$4.15	$4.17	$4.17	4,159
2017-05-15	$4.30	$4.33	$3.98	$4.19	$4.19	51,166
2017-05-12	$4.33	$4.33	$4.31	$4.31	$4.31	13,798
2017-05-11	$4.29	$4.42	$4.29	$4.32	$4.32	9,567
2017-05-10	$4.35	$4.37	$4.31	$4.32	$4.32	7,835
2017-05-09	$4.39	$4.39	$4.34	$4.37	$4.37	10,331
2017-05-08	$4.46	$4.46	$4.36	$4.37	$4.37	7,864
2017-05-05	$4.31	$4.49	$4.31	$4.47	$4.47	25,492
2017-05-04	$4.42	$4.49	$4.31	$4.33	$4.33	14,005
2017-05-03	$4.07	$4.45	$4.07	$4.39	$4.39	14,454
2017-05-02	$4.31	$4.40	$4.31	$4.33	$4.33	15,763
2017-05-01	$4.32	$4.34	$4.27	$4.31	$4.31	6,783
2017-04-28	$4.47	$4.47	$4.25	$4.30	$4.30	30,326
2017-04-27	$4.41	$4.45	$4.31	$4.39	$4.39	18,033
2017-04-26	$4.45	$4.60	$4.28	$4.28	$4.28	9,621
2017-04-25	$4.50	$4.55	$4.49	$4.55	$4.55	6,683
2017-04-24	$4.46	$4.56	$4.46	$4.51	$4.51	2,736
2017-04-21	$4.33	$4.58	$4.32	$4.47	$4.47	25,169
2017-04-20	$4.44	$4.59	$4.30	$4.35	$4.35	16,110
2017-04-19	$4.35	$4.45	$4.30	$4.31	$4.31	38,227
2017-04-18	$4.22	$4.50	$4.22	$4.42	$4.42	16,550
2017-04-17	$4.59	$4.61	$4.30	$4.61	$4.61	17,789
2017-04-13	$4.50	$4.61	$4.46	$4.56	$4.56	13,210
2017-04-12	$4.35	$4.52	$4.35	$4.50	$4.50	8,781
2017-04-11	$4.40	$4.40	$4.33	$4.34	$4.34	10,263
2017-04-10	$4.46	$4.46	$4.40	$4.41	$4.41	2,273
2017-04-07	$4.44	$4.51	$4.39	$4.49	$4.49	11,332
2017-04-06	$4.58	$4.72	$4.44	$4.56	$4.56	15,866
2017-04-05	$4.65	$4.65	$4.56	$4.56	$4.56	983
2017-04-04	$4.81	$4.81	$4.51	$4.58	$4.58	7,550
2017-04-03	$4.80	$4.80	$4.57	$4.61	$4.61	3,625
2017-03-31	$4.85	$4.85	$4.60	$4.76	$4.76	9,153
2017-03-30	$4.70	$4.74	$4.44	$4.61	$4.61	13,715
2017-03-29	$4.65	$4.73	$4.65	$4.73	$4.73	7,369
2017-03-28	$4.68	$4.79	$4.61	$4.69	$4.69	8,056
2017-03-27	$4.74	$4.75	$4.54	$4.73	$4.73	4,479
2017-03-24	$4.78	$4.86	$4.75	$4.80	$4.80	5,033
2017-03-23	$4.79	$4.86	$4.79	$4.81	$4.81	10,842
2017-03-22	$4.74	$4.86	$4.62	$4.86	$4.86	21,784
2017-03-21	$4.77	$4.79	$4.38	$4.74	$4.74	18,913
2017-03-20	$4.76	$4.84	$4.60	$4.77	$4.77	16,911
2017-03-17	$4.52	$4.75	$4.51	$4.75	$4.75	87,743
2017-03-16	$4.34	$4.70	$4.34	$4.60	$4.60	80,309
2017-03-15	$4.58	$4.71	$4.55	$4.68	$4.68	13,360
2017-03-14	$4.59	$4.59	$4.54	$4.57	$4.57	7,105
2017-03-13	$4.61	$4.69	$4.43	$4.61	$4.61	7,284
2017-03-10	$4.61	$4.71	$4.60	$4.63	$4.63	4,651
2017-03-09	$4.59	$4.67	$4.44	$4.62	$4.62	9,387
2017-03-08	$4.64	$4.65	$4.62	$4.64	$4.64	4,552
2017-03-07	$4.73	$4.73	$4.61	$4.68	$4.68	10,018
2017-03-06	$4.70	$4.71	$4.67	$4.67	$4.67	6,443
2017-03-03	$4.66	$4.79	$4.66	$4.77	$4.77	1,783
2017-03-02	$4.68	$4.82	$4.61	$4.67	$4.67	7,309
2017-03-01	$4.72	$4.79	$4.65	$4.74	$4.74	10,140
2017-02-28	$4.77	$4.77	$4.65	$4.66	$4.66	5,664
2017-02-27	$4.66	$4.83	$4.63	$4.83	$4.83	10,942
2017-02-24	$4.61	$4.70	$4.60	$4.62	$4.62	18,823
2017-02-23	$4.69	$4.70	$4.60	$4.64	$4.64	17,952
2017-02-22	$4.60	$4.66	$4.55	$4.62	$4.62	12,051
2017-02-21	$4.63	$4.69	$4.55	$4.62	$4.62	16,667
2017-02-17	$4.53	$4.66	$4.36	$4.62	$4.62	21,310
2017-02-16	$4.56	$4.70	$4.51	$4.58	$4.58	19,940
2017-02-15	$4.50	$4.60	$4.46	$4.60	$4.60	11,354
2017-02-14	$4.62	$4.66	$4.50	$4.50	$4.50	22,187
2017-02-13	$4.64	$4.74	$4.58	$4.59	$4.59	16,651
2017-02-10	$4.70	$4.72	$4.57	$4.69	$4.69	14,884
2017-02-09	$4.49	$4.68	$4.48	$4.54	$4.54	17,271
2017-02-08	$4.61	$4.61	$4.45	$4.50	$4.50	11,192
2017-02-07	$4.77	$4.80	$4.60	$4.60	$4.60	26,365
2017-02-06	$4.76	$4.78	$4.60	$4.74	$4.74	15,906
2017-02-03	$4.82	$4.84	$4.70	$4.80	$4.80	17,421
2017-02-02	$4.50	$4.97	$4.50	$4.81	$4.81	21,286
2017-02-01	$4.57	$4.75	$4.43	$4.70	$4.70	41,574
2017-01-31	$4.42	$4.69	$4.42	$4.60	$4.60	16,639
2017-01-30	$4.47	$4.52	$4.31	$4.51	$4.51	14,973
2017-01-27	$4.55	$4.55	$4.46	$4.52	$4.52	5,243
2017-01-26	$4.32	$4.55	$4.32	$4.55	$4.55	45,349
2017-01-25	$4.29	$4.45	$3.84	$4.45	$4.45	129,168
2017-01-24	$4.47	$4.48	$4.31	$4.43	$4.43	30,961
2017-01-23	$4.50	$4.68	$4.40	$4.46	$4.46	42,842
2017-01-20	$4.47	$4.55	$4.41	$4.54	$4.54	15,265
2017-01-19	$4.39	$4.53	$4.36	$4.47	$4.47	52,447
2017-01-18	$4.41	$4.45	$4.36	$4.39	$4.39	8,263
2017-01-17	$4.36	$4.42	$4.34	$4.42	$4.42	36,825
2017-01-13	$4.40	$4.48	$4.38	$4.43	$4.43	9,215
2017-01-12	$4.48	$4.50	$4.34	$4.40	$4.40	3,779
2017-01-11	$4.50	$4.50	$4.42	$4.49	$4.49	24,687
2017-01-10	$4.37	$4.49	$4.34	$4.49	$4.49	28,013
2017-01-09	$4.35	$4.43	$4.26	$4.38	$4.38	19,073
2017-01-06	$4.32	$4.50	$4.30	$4.31	$4.31	22,330
2017-01-05	$4.34	$4.52	$4.24	$4.28	$4.28	32,883
2017-01-04	$4.14	$4.38	$4.14	$4.31	$4.31	30,844
2017-01-03	$3.85	$4.17	$3.85	$4.17	$4.17	21,649
2016-12-30	$3.74	$3.85	$3.65	$3.83	$3.83	71,752
2016-12-29	$3.57	$3.79	$3.51	$3.71	$3.71	62,582
2016-12-28	$3.68	$3.76	$3.60	$3.60	$3.60	33,946
2016-12-27	$3.79	$3.81	$3.65	$3.65	$3.65	36,217
2016-12-23	$3.83	$3.83	$3.75	$3.78	$3.78	10,834
2016-12-22	$3.96	$3.96	$3.78	$3.79	$3.79	30,344
2016-12-21	$3.93	$4.01	$3.83	$3.97	$3.97	21,675
2016-12-20	$4.02	$4.03	$3.95	$3.98	$3.98	20,713
2016-12-19	$4.10	$4.10	$3.95	$4.04	$4.04	5,761
2016-12-16	$4.00	$4.09	$3.96	$3.96	$3.96	28,079
2016-12-15	$3.99	$4.16	$3.96	$3.98	$3.98	91,662
2016-12-14	$3.89	$4.04	$3.83	$3.97	$3.97	26,826
2016-12-13	$3.94	$4.04	$3.85	$3.88	$3.88	59,122
2016-12-12	$4.11	$4.11	$3.85	$3.93	$3.93	35,150
2016-12-09	$3.80	$4.10	$3.80	$3.96	$3.96	80,017
2016-12-08	$3.83	$4.00	$3.81	$3.85	$3.85	38,988
2016-12-07	$4.15	$4.15	$3.85	$3.90	$3.90	15,423
2016-12-06	$4.09	$4.30	$4.08	$4.09	$4.09	22,116
2016-12-05	$4.25	$4.27	$4.16	$4.16	$4.16	105,861
2016-12-02	$4.25	$4.32	$4.20	$4.21	$4.21	28,433
2016-12-01	$4.28	$4.37	$4.26	$4.27	$4.27	7,417
2016-11-30	$4.27	$4.33	$4.22	$4.33	$4.33	24,886
2016-11-29	$4.19	$4.32	$4.19	$4.21	$4.21	30,901
2016-11-28	$4.32	$4.32	$4.22	$4.22	$4.22	9,646
2016-11-25	$4.36	$4.41	$4.34	$4.36	$4.36	4,202
2016-11-23	$4.26	$4.33	$4.24	$4.26	$4.26	36,240
2016-11-22	$4.29	$4.36	$4.15	$4.22	$4.22	19,198
2016-11-21	$4.34	$4.40	$4.34	$4.37	$4.37	8,780
2016-11-18	$4.74	$4.74	$4.30	$4.37	$4.37	15,487
2016-11-17	$4.47	$4.47	$4.37	$4.38	$4.38	19,563
2016-11-16	$4.30	$4.56	$4.29	$4.51	$4.51	48,131
2016-11-15	$4.15	$4.31	$4.11	$4.31	$4.31	15,805
2016-11-14	$3.95	$4.13	$3.84	$4.12	$4.12	11,264
2016-11-11	$3.53	$3.97	$3.53	$3.93	$3.93	12,728
2016-11-10	$3.93	$4.00	$3.53	$3.92	$3.92	45,520
2016-11-09	$3.82	$3.82	$3.57	$3.66	$3.66	9,802
2016-11-08	$3.32	$3.65	$3.32	$3.58	$3.58	18,830
2016-11-07	$3.41	$3.62	$3.41	$3.45	$3.45	48,779
2016-11-04	$3.40	$4.08	$3.40	$3.45	$3.45	23,772
2016-11-03	$3.87	$3.87	$3.42	$3.44	$3.44	21,131
2016-11-02	$3.67	$3.68	$3.40	$3.60	$3.60	30,141
2016-11-01	$3.70	$3.73	$3.35	$3.40	$3.40	143,168
2016-10-31	$4.26	$4.26	$3.70	$3.71	$3.71	107,974
2016-10-28	$4.10	$4.10	$3.98	$4.02	$4.02	52,545
2016-10-27	$4.15	$4.15	$4.05	$4.05	$4.05	23,104
2016-10-26	$4.15	$4.31	$4.15	$4.18	$4.18	32,940
2016-10-25	$4.28	$4.31	$4.07	$4.31	$4.31	30,616
2016-10-24	$4.30	$4.30	$4.26	$4.27	$4.27	16,052
2016-10-21	$4.27	$4.34	$4.26	$4.26	$4.26	10,749
2016-10-20	$4.30	$4.39	$4.25	$4.26	$4.26	15,315
2016-10-19	$4.28	$4.35	$4.26	$4.34	$4.34	9,318
2016-10-18	$4.31	$4.35	$4.25	$4.35	$4.35	23,901
2016-10-17	$4.27	$4.35	$4.25	$4.34	$4.34	14,545
2016-10-14	$4.21	$4.35	$4.21	$4.30	$4.30	12,108
2016-10-13	$4.20	$4.27	$4.20	$4.21	$4.21	9,084
2016-10-12	$4.57	$4.57	$4.17	$4.17	$4.17	35,313
2016-10-11	$4.56	$4.60	$4.27	$4.33	$4.33	5,781
2016-10-10	$4.51	$4.51	$4.27	$4.38	$4.38	5,042
2016-10-07	$4.30	$4.33	$4.25	$4.27	$4.27	40,766
2016-10-06	$4.30	$4.38	$4.30	$4.33	$4.33	12,369
2016-10-05	$4.38	$4.44	$4.31	$4.36	$4.36	8,834
2016-10-04	$4.37	$4.40	$4.35	$4.37	$4.37	15,995
2016-10-03	$4.40	$4.42	$4.39	$4.42	$4.42	5,690
2016-09-30	$4.42	$4.42	$4.31	$4.38	$4.38	10,611
2016-09-29	$4.44	$4.44	$4.35	$4.37	$4.37	7,124
2016-09-28	$4.40	$4.44	$4.36	$4.42	$4.42	6,857
2016-09-27	$4.41	$4.44	$4.37	$4.42	$4.42	10,165
2016-09-26	$4.43	$4.45	$4.43	$4.45	$4.45	4,372
2016-09-23	$4.41	$4.64	$4.37	$4.45	$4.45	4,713
2016-09-22	$4.47	$4.50	$4.39	$4.39	$4.39	15,439
2016-09-21	$4.42	$4.48	$4.42	$4.45	$4.45	13,382
2016-09-20	$4.37	$4.47	$4.34	$4.43	$4.43	8,324
2016-09-19	$4.40	$4.46	$4.35	$4.43	$4.43	18,662
2016-09-16	$4.38	$4.49	$4.32	$4.37	$4.37	17,586
2016-09-15	$4.42	$4.44	$4.33	$4.33	$4.33	8,818
2016-09-14	$4.43	$4.50	$4.41	$4.44	$4.44	3,307
2016-09-13	$4.60	$4.67	$4.42	$4.48	$4.48	49,542
2016-09-12	$4.60	$4.69	$4.60	$4.69	$4.69	6,623
2016-09-09	$4.55	$4.64	$4.55	$4.64	$4.64	10,632
2016-09-08	$4.66	$4.69	$4.56	$4.61	$4.61	13,936
2016-09-07	$4.61	$4.87	$4.59	$4.64	$4.64	19,228
2016-09-06	$4.61	$4.66	$4.56	$4.58	$4.58	12,543
2016-09-02	$4.56	$4.65	$4.56	$4.56	$4.56	5,343
2016-09-01	$4.57	$4.58	$4.55	$4.56	$4.56	7,033
2016-08-31	$4.52	$4.61	$4.52	$4.57	$4.57	16,089
2016-08-30	$4.63	$4.70	$4.52	$4.56	$4.56	27,201
2016-08-29	$4.60	$4.70	$4.57	$4.68	$4.68	13,982
2016-08-26	$4.58	$4.70	$4.58	$4.60	$4.60	10,250
2016-08-25	$4.62	$4.65	$4.55	$4.60	$4.60	18,801
2016-08-24	$4.53	$4.62	$4.50	$4.51	$4.51	12,553
2016-08-23	$4.56	$4.74	$4.51	$4.52	$4.52	18,830
2016-08-22	$4.62	$4.75	$4.53	$4.58	$4.58	28,178
2016-08-19	$4.56	$4.71	$4.55	$4.64	$4.64	7,125
2016-08-18	$4.57	$4.64	$4.52	$4.64	$4.64	18,578
2016-08-17	$4.35	$4.61	$4.28	$4.61	$4.61	52,187
2016-08-16	$4.69	$4.69	$4.31	$4.43	$4.43	30,835
2016-08-15	$4.29	$4.39	$4.27	$4.35	$4.35	28,928
2016-08-12	$4.33	$4.42	$4.24	$4.29	$4.29	43,190
2016-08-11	$4.80	$4.86	$4.36	$4.42	$4.42	125,605
2016-08-10	$5.05	$5.10	$4.82	$4.86	$4.86	121,054
2016-08-09	$5.31	$5.44	$5.05	$5.34	$5.34	36,760
2016-08-08	$5.19	$5.32	$5.15	$5.29	$5.29	12,568
2016-08-05	$5.21	$5.23	$5.01	$5.14	$5.14	15,287
2016-08-04	$5.18	$5.27	$5.01	$5.25	$5.25	13,388
2016-08-03	$5.10	$5.18	$5.03	$5.10	$5.10	4,467
2016-08-02	$5.24	$5.25	$5.15	$5.23	$5.23	3,934
2016-08-01	$5.17	$5.33	$5.00	$5.26	$5.26	25,930
2016-07-29	$5.15	$5.25	$5.14	$5.20	$5.20	3,629
2016-07-28	$5.10	$5.24	$5.08	$5.20	$5.20	5,565
2016-07-27	$5.15	$5.25	$5.05	$5.20	$5.20	11,087
2016-07-26	$5.01	$5.37	$5.01	$5.14	$5.14	12,043
2016-07-25	$5.33	$5.51	$5.00	$5.04	$5.04	92,392
2016-07-22	$5.31	$5.65	$5.00	$5.32	$5.32	31,240
2016-07-21	$5.55	$5.69	$5.55	$5.69	$5.69	18,356
2016-07-20	$5.54	$5.73	$5.47	$5.65	$5.65	13,608
2016-07-19	$5.45	$5.65	$5.41	$5.49	$5.49	11,585
2016-07-18	$5.50	$5.59	$5.37	$5.45	$5.45	11,855
2016-07-15	$5.59	$5.64	$5.40	$5.52	$5.52	16,461
2016-07-14	$5.40	$5.74	$5.39	$5.63	$5.63	49,612
2016-07-13	$5.63	$5.63	$5.38	$5.42	$5.42	31,072
2016-07-12	$5.85	$5.85	$5.56	$5.65	$5.65	11,520
2016-07-11	$5.82	$5.82	$5.64	$5.81	$5.81	45,835
2016-07-08	$5.39	$5.87	$5.01	$5.84	$5.84	47,210
2016-07-07	$4.89	$5.40	$4.88	$5.40	$5.40	50,088
2016-07-06	$4.50	$5.08	$4.50	$5.02	$5.02	60,126
2016-07-05	$4.58	$4.58	$4.46	$4.50	$4.50	1,414
2016-07-01	$4.39	$4.59	$4.25	$4.57	$4.57	25,231
2016-06-30	$4.39	$4.45	$4.37	$4.39	$4.39	11,812
2016-06-29	$4.45	$4.50	$4.37	$4.38	$4.38	12,097
2016-06-28	$4.35	$4.45	$4.35	$4.42	$4.42	29,766
2016-06-27	$4.28	$4.44	$4.25	$4.27	$4.27	63,129
2016-06-24	$4.25	$4.39	$4.25	$4.26	$4.26	39,398
2016-06-23	$4.27	$4.56	$4.27	$4.51	$4.51	13,493
2016-06-22	$4.43	$4.53	$4.36	$4.50	$4.50	8,179
2016-06-21	$4.43	$4.48	$4.29	$4.44	$4.44	16,400
2016-06-20	$4.43	$4.43	$4.36	$4.39	$4.39	7,334
2016-06-17	$4.35	$4.44	$4.32	$4.41	$4.41	4,976
2016-06-16	$4.35	$4.45	$4.28	$4.38	$4.38	21,714
2016-06-15	$4.34	$4.51	$4.34	$4.36	$4.36	28,690
2016-06-14	$4.35	$4.73	$4.35	$4.36	$4.36	59,150
2016-06-13	$4.37	$4.58	$4.35	$4.37	$4.37	46,108
2016-06-10	$4.50	$4.56	$4.35	$4.41	$4.41	10,784
2016-06-09	$4.78	$4.78	$4.47	$4.52	$4.52	13,937
2016-06-08	$4.55	$4.66	$4.35	$4.66	$4.66	69,785
2016-06-07	$4.63	$4.68	$4.51	$4.59	$4.59	32,934
2016-06-06	$4.60	$4.69	$4.52	$4.63	$4.63	33,260
2016-06-03	$4.40	$4.52	$4.40	$4.48	$4.48	9,204
2016-06-02	$4.40	$4.57	$4.39	$4.50	$4.50	29,832
2016-06-01	$4.33	$4.44	$4.33	$4.41	$4.41	21,533
2016-05-31	$4.29	$4.51	$4.22	$4.24	$4.24	47,694
2016-05-27	$4.20	$4.27	$4.18	$4.22	$4.22	26,899
2016-05-26	$4.25	$4.28	$4.15	$4.21	$4.21	76,483
2016-05-25	$4.25	$4.25	$4.20	$4.22	$4.22	62,693
2016-05-24	$4.28	$4.28	$4.19	$4.21	$4.21	60,029
2016-05-23	$4.20	$4.34	$4.16	$4.20	$4.20	26,611
2016-05-20	$4.21	$4.52	$4.17	$4.23	$4.23	95,834
2016-05-19	$4.16	$4.20	$4.13	$4.20	$4.20	20,615
2016-05-18	$4.21	$4.31	$4.13	$4.20	$4.20	65,340
2016-05-17	$4.12	$4.29	$4.12	$4.25	$4.25	25,310
2016-05-16	$4.21	$4.22	$4.12	$4.16	$4.16	16,102
2016-05-13	$4.34	$4.34	$4.09	$4.23	$4.23	36,377
2016-05-12	$4.30	$4.30	$4.25	$4.26	$4.26	21,873
2016-05-11	$4.25	$4.36	$4.24	$4.25	$4.25	47,952
2016-05-10	$4.35	$4.39	$4.22	$4.23	$4.23	35,403
2016-05-09	$4.24	$4.37	$4.24	$4.31	$4.31	68,217
2016-05-06	$4.38	$4.41	$4.21	$4.30	$4.30	67,611
2016-05-05	$4.42	$4.47	$4.37	$4.37	$4.37	33,475
2016-05-04	$4.32	$4.48	$4.32	$4.41	$4.41	48,953
2016-05-03	$4.39	$4.53	$4.30	$4.43	$4.43	121,214
2016-05-02	$4.51	$4.66	$4.42	$4.45	$4.45	94,492
2016-04-29	$4.43	$4.58	$4.42	$4.54	$4.54	100,488
2016-04-28	$4.51	$4.72	$4.40	$4.42	$4.42	157,286
2016-04-27	$5.00	$5.00	$4.30	$4.50	$4.50	346,384
2016-04-26	$5.29	$5.45	$5.14	$5.23	$5.23	60,285
2016-04-25	$5.76	$5.76	$5.31	$5.31	$5.31	35,646
2016-04-22	$5.92	$5.92	$5.76	$5.77	$5.77	20,565
2016-04-21	$5.94	$5.96	$5.75	$5.88	$5.88	11,938
2016-04-20	$6.05	$6.10	$5.89	$5.91	$5.91	15,422
2016-04-19	$6.09	$6.30	$5.99	$6.03	$6.03	51,173
2016-04-18	$5.64	$5.81	$5.64	$5.77	$5.77	3,583
2016-04-15	$5.67	$5.74	$5.59	$5.72	$5.72	25,659
2016-04-14	$5.62	$5.68	$5.61	$5.65	$5.65	6,545
2016-04-13	$5.64	$5.69	$5.60	$5.60	$5.60	19,548
2016-04-12	$5.58	$5.66	$5.57	$5.59	$5.59	12,781
2016-04-11	$5.67	$5.70	$5.60	$5.65	$5.65	13,167
2016-04-08	$5.69	$5.77	$5.58	$5.70	$5.70	33,064
2016-04-07	$5.59	$5.70	$5.56	$5.70	$5.70	43,497
2016-04-06	$5.71	$5.71	$5.61	$5.65	$5.65	11,566
2016-04-05	$5.61	$5.74	$5.50	$5.66	$5.66	15,352
2016-04-04	$5.61	$5.80	$5.61	$5.75	$5.75	39,137
2016-04-01	$5.51	$5.71	$5.45	$5.59	$5.59	28,450
2016-03-31	$5.31	$5.58	$5.31	$5.50	$5.50	48,768
2016-03-30	$5.35	$5.37	$5.30	$5.34	$5.34	17,746
2016-03-29	$5.25	$5.44	$5.22	$5.41	$5.41	18,968
2016-03-28	$5.27	$5.39	$5.21	$5.25	$5.25	48,746
2016-03-24	$5.19	$5.25	$5.14	$5.22	$5.22	11,438
2016-03-23	$5.29	$5.29	$5.20	$5.23	$5.23	12,482
2016-03-22	$5.18	$5.29	$5.14	$5.29	$5.29	17,710
2016-03-21	$4.98	$5.20	$4.98	$5.20	$5.20	18,767
2016-03-18	$4.88	$5.09	$4.88	$5.08	$5.08	29,205
2016-03-17	$4.80	$4.97	$4.62	$4.90	$4.90	63,455
2016-03-16	$4.82	$4.89	$4.71	$4.86	$4.86	36,146
2016-03-15	$5.03	$5.06	$4.73	$4.75	$4.75	34,271
2016-03-14	$4.82	$5.18	$4.55	$4.98	$4.98	176,056
2016-03-11	$5.18	$5.18	$4.80	$4.84	$4.84	230,149
2016-03-10	$5.26	$5.26	$5.02	$5.13	$5.13	101,958
2016-03-09	$5.27	$5.39	$5.22	$5.27	$5.27	36,286
2016-03-08	$5.31	$5.35	$5.19	$5.20	$5.20	24,065
2016-03-07	$5.19	$5.40	$5.19	$5.30	$5.30	33,851
2016-03-04	$5.30	$5.40	$5.15	$5.21	$5.21	57,989
2016-03-03	$5.36	$5.50	$5.25	$5.28	$5.28	47,698
2016-03-02	$5.13	$5.35	$5.10	$5.30	$5.30	53,516
2016-03-01	$5.41	$5.45	$5.10	$5.10	$5.10	46,484
2016-02-29	$5.33	$5.82	$5.31	$5.35	$5.35	48,098
2016-02-26	$5.28	$5.35	$5.21	$5.25	$5.25	41,551
2016-02-25	$5.31	$5.34	$5.19	$5.28	$5.28	46,197
2016-02-24	$5.51	$5.65	$5.17	$5.31	$5.31	131,771
2016-02-23	$5.82	$5.86	$5.44	$5.45	$5.45	49,033
2016-02-22	$6.15	$6.15	$5.60	$5.82	$5.82	29,704
2016-02-19	$5.79	$6.31	$5.57	$6.12	$6.12	21,938
2016-02-18	$5.59	$5.97	$5.54	$5.91	$5.91	29,918
2016-02-17	$5.35	$5.66	$5.35	$5.64	$5.64	20,278
2016-02-16	$5.50	$5.65	$5.29	$5.30	$5.30	81,281
2016-02-12	$5.45	$5.65	$5.37	$5.40	$5.40	80,817
2016-02-11	$5.45	$5.75	$5.41	$5.44	$5.44	88,325
2016-02-10	$5.60	$5.72	$5.35	$5.50	$5.50	101,587
2016-02-09	$5.72	$5.85	$5.48	$5.54	$5.54	133,044
2016-02-08	$5.82	$5.97	$5.65	$5.79	$5.79	50,595
2016-02-05	$6.10	$6.10	$5.80	$5.90	$5.90	33,373
2016-02-04	$6.09	$6.19	$6.00	$6.09	$6.09	47,994
2016-02-03	$6.13	$6.13	$5.92	$6.06	$6.06	15,319
2016-02-02	$6.23	$6.30	$6.01	$6.12	$6.12	14,274
2016-02-01	$6.10	$6.46	$5.80	$6.28	$6.28	45,948
2016-01-29	$5.96	$6.23	$5.69	$6.10	$6.10	132,279
2016-01-28	$6.60	$6.65	$6.01	$6.06	$6.06	126,238
2016-01-27	$6.67	$6.97	$6.42	$6.62	$6.62	112,536
2016-01-26	$7.23	$7.27	$7.16	$7.19	$7.19	33,734
2016-01-25	$7.16	$7.33	$7.16	$7.23	$7.23	28,739
2016-01-22	$7.27	$7.34	$7.16	$7.25	$7.25	56,487
2016-01-21	$7.20	$7.32	$6.69	$7.13	$7.13	109,713
2016-01-20	$7.33	$7.69	$7.00	$7.19	$7.19	43,680
2016-01-19	$7.31	$7.52	$7.31	$7.43	$7.43	28,456
2016-01-15	$7.59	$7.79	$7.28	$7.38	$7.38	43,906
2016-01-14	$7.50	$7.63	$7.43	$7.46	$7.46	37,116
2016-01-13	$7.94	$7.99	$7.38	$7.49	$7.49	64,506
2016-01-12	$8.12	$8.12	$7.90	$7.94	$7.94	9,155
2016-01-11	$8.07	$8.22	$7.91	$8.04	$8.04	45,464
2016-01-08	$8.42	$8.51	$8.03	$8.16	$8.16	43,305
2016-01-07	$8.40	$8.54	$8.27	$8.50	$8.50	25,628
2016-01-06	$8.49	$8.99	$8.43	$8.46	$8.46	32,937
2016-01-05	$8.55	$8.55	$8.45	$8.51	$8.51	17,744
2016-01-04	$8.50	$8.66	$8.39	$8.57	$8.57	36,851
2015-12-31	$8.76	$8.90	$8.65	$8.70	$8.70	10,539
2015-12-30	$8.84	$8.86	$8.64	$8.75	$8.75	8,800
2015-12-29	$8.65	$8.78	$8.52	$8.77	$8.77	37,036
2015-12-28	$8.60	$8.74	$8.58	$8.66	$8.66	14,532
2015-12-24	$8.65	$8.75	$8.63	$8.65	$8.65	6,952
2015-12-23	$8.88	$8.91	$8.64	$8.69	$8.69	41,272
2015-12-22	$8.85	$8.92	$8.72	$8.82	$8.82	17,368
2015-12-21	$8.72	$8.88	$8.66	$8.77	$8.77	15,739
2015-12-18	$8.66	$8.77	$8.51	$8.67	$8.67	28,546
2015-12-17	$9.05	$9.05	$8.71	$8.76	$8.76	24,289
2015-12-16	$8.95	$9.07	$8.81	$8.87	$8.87	22,095
2015-12-15	$8.55	$9.00	$8.55	$8.95	$8.95	141,853
2015-12-14	$8.75	$8.75	$8.61	$8.65	$8.65	39,064
2015-12-11	$8.91	$8.97	$8.74	$8.75	$8.75	37,666
2015-12-10	$9.04	$9.14	$8.89	$9.00	$9.00	22,470
2015-12-09	$9.14	$9.29	$8.98	$9.09	$9.09	29,606
2015-12-08	$8.95	$9.27	$8.86	$9.20	$9.20	27,368
2015-12-07	$9.15	$9.22	$8.86	$8.93	$8.93	83,203
2015-12-04	$9.19	$9.40	$9.01	$9.17	$9.17	36,895
2015-12-03	$9.12	$9.32	$9.10	$9.14	$9.14	75,452
2015-12-02	$9.67	$9.73	$8.97	$9.05	$9.05	97,881
2015-12-01	$9.16	$9.77	$9.16	$9.72	$9.72	122,042
2015-11-30	$8.47	$9.24	$8.47	$9.07	$9.07	143,304
2015-11-27	$8.32	$8.34	$8.07	$8.23	$8.23	34,399
2015-11-25	$8.19	$8.30	$8.05	$8.17	$8.17	73,155
2015-11-24	$8.33	$8.33	$8.02	$8.16	$8.16	82,283
2015-11-23	$8.09	$8.14	$7.55	$8.10	$8.10	100,682
2015-11-20	$8.07	$8.09	$7.95	$8.08	$8.08	53,563
2015-11-19	$7.94	$8.08	$7.94	$8.00	$8.00	17,091
2015-11-18	$7.85	$8.04	$7.70	$8.00	$8.00	42,125
2015-11-17	$7.56	$7.90	$7.56	$7.86	$7.86	51,350
2015-11-16	$7.55	$7.60	$7.38	$7.53	$7.53	46,583
2015-11-13	$7.56	$7.71	$7.52	$7.60	$7.60	40,890
2015-11-12	$7.85	$7.86	$7.52	$7.57	$7.57	41,234
2015-11-11	$7.85	$7.90	$7.70	$7.77	$7.77	96,367
2015-11-10	$7.81	$7.93	$7.70	$7.81	$7.81	49,895
2015-11-09	$7.69	$8.09	$7.69	$7.89	$7.89	73,143
2015-11-06	$7.94	$8.02	$7.64	$7.84	$7.84	76,199
2015-11-05	$7.36	$8.01	$7.36	$7.91	$7.91	97,243
2015-11-04	$7.33	$7.55	$7.29	$7.43	$7.43	46,694
2015-11-03	$7.21	$7.60	$7.21	$7.32	$7.32	84,876
2015-11-02	$7.52	$7.63	$7.22	$7.41	$7.41	94,958
2015-10-30	$7.60	$7.80	$7.37	$7.57	$7.57	132,136
2015-10-29	$7.86	$8.05	$7.60	$7.63	$7.63	106,053
2015-10-28	$7.99	$8.16	$7.56	$7.87	$7.87	231,950
2015-10-27	$8.24	$8.42	$8.10	$8.33	$8.33	140,839
2015-10-26	$7.97	$8.46	$7.71	$8.08	$8.08	91,431
2015-10-23	$8.27	$8.60	$7.44	$8.12	$8.12	364,584
2015-10-22	$9.90	$9.91	$8.11	$8.27	$8.27	313,639
2015-10-21	$10.00	$10.00	$9.37	$9.83	$9.83	123,247
2015-10-20	$10.19	$10.26	$9.89	$9.91	$9.91	95,143
2015-10-19	$9.91	$10.30	$9.91	$10.11	$10.11	113,486
2015-10-16	$10.00	$10.09	$9.72	$10.04	$10.04	136,661
2015-10-15	$9.80	$10.00	$9.76	$10.00	$10.00	34,368
2015-10-14	$9.92	$10.00	$9.57	$9.80	$9.80	64,633
2015-10-13	$9.89	$10.20	$9.64	$9.74	$9.74	112,742
2015-10-12	$9.42	$9.98	$9.34	$9.92	$9.92	145,216
2015-10-09	$9.25	$9.40	$9.22	$9.32	$9.32	48,493
2015-10-08	$9.29	$9.61	$9.15	$9.29	$9.29	41,310
2015-10-07	$9.78	$9.86	$9.22	$9.24	$9.24	112,704
2015-10-06	$10.05	$10.30	$9.54	$9.62	$9.62	261,306
2015-10-05	$9.75	$10.49	$9.73	$9.85	$9.85	299,393
2015-10-02	$8.70	$9.90	$8.67	$9.76	$9.76	200,965
2015-10-01	$8.74	$8.85	$8.66	$8.81	$8.81	24,664
2015-09-30	$8.68	$8.88	$8.63	$8.76	$8.76	86,683
2015-09-29	$8.73	$8.79	$8.62	$8.72	$8.72	53,922
2015-09-28	$8.66	$8.93	$8.55	$8.75	$8.75	118,096
2015-09-25	$9.52	$9.52	$8.80	$8.81	$8.81	126,011
2015-09-24	$9.55	$9.55	$9.30	$9.35	$9.35	79,586
2015-09-23	$9.00	$9.90	$8.85	$9.53	$9.53	539,846
2015-09-22	$8.97	$8.97	$8.63	$8.82	$8.82	280,281
2015-09-21	$9.00	$9.02	$8.73	$8.97	$8.97	129,143
2015-09-18	$8.60	$8.97	$8.55	$8.97	$8.97	131,657
2015-09-17	$8.62	$8.75	$8.52	$8.65	$8.65	48,555
2015-09-16	$8.48	$8.68	$8.16	$8.50	$8.50	109,425
2015-09-15	$8.50	$8.88	$8.39	$8.62	$8.62	118,789
2015-09-14	$9.00	$9.09	$8.40	$8.50	$8.50	175,718
2015-09-11	$8.39	$9.10	$8.25	$9.00	$9.00	297,965
2015-09-10	$8.26	$8.50	$8.26	$8.40	$8.40	78,910
2015-09-09	$8.76	$8.80	$8.17	$8.33	$8.33	108,078
2015-09-08	$8.05	$9.13	$7.94	$8.80	$8.80	279,117
2015-09-04	$7.34	$7.98	$7.34	$7.98	$7.98	81,242
2015-09-03	$7.77	$7.77	$7.30	$7.46	$7.46	160,923
2015-09-02	$7.71	$7.95	$7.36	$7.77	$7.77	167,002
2015-09-01	$7.05	$7.57	$7.05	$7.53	$7.53	188,294
2015-08-31	$6.82	$7.36	$6.78	$7.18	$7.18	225,324

Sharps Compliance Corp (SMED) Exchange: NASDAQ