VAALCO Energy Inc (EGY) Stock

Data as of April 25, 2024

$6.43 ($-0.02) -0.31%

VAALCO Energy Inc - Daily Information

Click for more stock information on VAALCO Energy Inc.

Daily Information	Data
Date	April 25, 2024
Open	$6.40
Previous Close	$6.43
High	$6.44
Low	$6.32
Adjusted Open	$6.40
Previous Adjusted Close	$6.43
Adjusted High	$6.44
Adjusted Low	$6.32

About VAALCO Energy Inc (EGY)

VAALCO, founded in 1985, is a Houston, USA based, independent energy company with production, development and exploration assets in the West African region. The Company is an established operator within the region, holding a 63.6% participating interest in the Etame Marin block, located offshore Gabon, which to date has produced over 123 million barrels of crude oil and of which the Company is the operator.

Invest in VAALCO Energy Inc (EGY)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for VAALCO Energy Inc (EGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$6.40	$6.44	$6.32	$6.43	$6.43	930,548
2024-04-24	$6.41	$6.54	$6.34	$6.45	$6.45	991,245
2024-04-23	$6.60	$6.61	$6.40	$6.43	$6.43	1,067,043
2024-04-22	$6.73	$6.78	$6.59	$6.65	$6.65	721,728
2024-04-19	$6.60	$6.80	$6.59	$6.77	$6.77	773,519
2024-04-18	$6.78	$6.82	$6.61	$6.64	$6.64	1,110,164
2024-04-17	$6.82	$6.91	$6.71	$6.73	$6.73	975,538
2024-04-16	$6.75	$6.88	$6.70	$6.81	$6.81	894,225
2024-04-15	$7.00	$7.07	$6.75	$6.81	$6.81	1,188,399
2024-04-12	$7.24	$7.31	$7.01	$7.01	$7.01	1,050,267
2024-04-11	$7.33	$7.38	$7.07	$7.15	$7.15	971,963
2024-04-10	$7.16	$7.33	$7.11	$7.31	$7.31	1,198,468
2024-04-09	$7.11	$7.22	$7.10	$7.20	$7.20	982,876
2024-04-08	$7.29	$7.32	$7.06	$7.08	$7.08	1,691,694
2024-04-05	$7.29	$7.34	$7.15	$7.29	$7.29	1,170,306
2024-04-04	$7.46	$7.51	$7.15	$7.24	$7.24	1,852,481
2024-04-03	$7.36	$7.50	$7.36	$7.48	$7.48	1,214,073
2024-04-02	$7.29	$7.42	$7.25	$7.35	$7.35	1,424,425
2024-04-01	$7.04	$7.32	$7.04	$7.21	$7.21	1,966,921
2024-03-28	$6.94	$7.03	$6.91	$6.97	$6.97	1,536,182
2024-03-27	$6.80	$6.91	$6.72	$6.87	$6.87	1,305,461
2024-03-26	$7.00	$7.05	$6.66	$6.76	$6.76	2,630,162
2024-03-25	$6.24	$7.00	$6.21	$6.95	$6.95	4,986,468
2024-03-22	$6.12	$6.22	$6.05	$6.17	$6.17	1,276,899
2024-03-21	$6.14	$6.25	$6.04	$6.14	$6.14	1,921,385
2024-03-20	$5.98	$6.17	$5.87	$6.13	$6.13	1,667,479
2024-03-19	$5.63	$6.04	$5.56	$6.03	$6.03	1,851,509
2024-03-18	$5.59	$5.81	$5.45	$5.77	$5.77	2,573,021
2024-03-15	$5.34	$5.66	$5.33	$5.54	$5.54	2,995,146
2024-03-14	$4.80	$5.66	$4.75	$5.34	$5.34	6,626,915
2024-03-13	$4.37	$4.51	$4.37	$4.46	$4.46	651,000
2024-03-12	$4.41	$4.41	$4.31	$4.34	$4.34	458,484
2024-03-11	$4.27	$4.43	$4.27	$4.41	$4.41	574,884
2024-03-08	$4.28	$4.33	$4.28	$4.29	$4.29	429,359
2024-03-07	$4.21	$4.33	$4.21	$4.25	$4.25	533,068
2024-03-06	$4.33	$4.36	$4.22	$4.24	$4.18	745,143
2024-03-05	$4.26	$4.35	$4.22	$4.26	$4.20	707,202
2024-03-04	$4.49	$4.51	$4.28	$4.29	$4.23	753,400
2024-03-01	$4.50	$4.54	$4.43	$4.44	$4.38	571,049
2024-02-29	$4.39	$4.61	$4.36	$4.46	$4.40	1,332,620
2024-02-28	$4.35	$4.40	$4.28	$4.29	$4.23	306,835
2024-02-27	$4.25	$4.39	$4.25	$4.37	$4.31	593,986
2024-02-26	$4.19	$4.25	$4.17	$4.23	$4.17	382,610
2024-02-23	$4.18	$4.25	$4.12	$4.23	$4.23	578,044
2024-02-22	$4.26	$4.30	$4.20	$4.24	$4.24	479,515
2024-02-21	$4.30	$4.38	$4.23	$4.29	$4.29	594,066
2024-02-20	$4.37	$4.40	$4.27	$4.29	$4.29	402,104
2024-02-16	$4.40	$4.42	$4.35	$4.37	$4.37	439,460
2024-02-15	$4.26	$4.45	$4.26	$4.42	$4.42	678,121
2024-02-14	$4.25	$4.32	$4.18	$4.24	$4.24	604,408
2024-02-13	$4.30	$4.38	$4.22	$4.24	$4.24	772,201
2024-02-12	$4.20	$4.43	$4.20	$4.38	$4.38	816,582
2024-02-09	$4.22	$4.26	$4.17	$4.18	$4.18	1,428,855
2024-02-08	$4.17	$4.23	$4.15	$4.23	$4.23	935,895
2024-02-07	$4.09	$4.19	$4.09	$4.17	$4.17	519,460
2024-02-06	$4.10	$4.20	$4.09	$4.13	$4.13	490,298
2024-02-05	$4.12	$4.16	$4.03	$4.09	$4.09	608,866
2024-02-02	$4.24	$4.24	$4.11	$4.14	$4.14	741,903
2024-02-01	$4.28	$4.39	$4.23	$4.25	$4.25	630,146
2024-01-31	$4.48	$4.48	$4.26	$4.26	$4.26	511,582
2024-01-30	$4.41	$4.49	$4.38	$4.48	$4.48	440,263
2024-01-29	$4.48	$4.48	$4.41	$4.46	$4.46	408,504
2024-01-26	$4.46	$4.50	$4.41	$4.47	$4.47	539,321
2024-01-25	$4.43	$4.46	$4.34	$4.45	$4.45	569,433
2024-01-24	$4.41	$4.43	$4.33	$4.38	$4.38	654,048
2024-01-23	$4.32	$4.39	$4.30	$4.36	$4.36	417,859
2024-01-22	$4.22	$4.32	$4.21	$4.30	$4.30	477,715
2024-01-19	$4.31	$4.31	$4.22	$4.24	$4.24	440,904
2024-01-18	$4.30	$4.32	$4.20	$4.29	$4.29	505,113
2024-01-17	$4.28	$4.28	$4.13	$4.28	$4.28	862,653
2024-01-16	$4.46	$4.46	$4.28	$4.30	$4.30	717,949
2024-01-12	$4.50	$4.54	$4.39	$4.46	$4.46	616,408
2024-01-11	$4.41	$4.42	$4.33	$4.42	$4.42	621,579
2024-01-10	$4.42	$4.43	$4.32	$4.37	$4.37	536,614
2024-01-09	$4.52	$4.54	$4.38	$4.42	$4.42	789,565
2024-01-08	$4.51	$4.55	$4.38	$4.55	$4.55	1,178,720
2024-01-05	$4.64	$4.65	$4.55	$4.59	$4.59	897,143
2024-01-04	$4.77	$4.77	$4.55	$4.56	$4.56	656,406
2024-01-03	$4.68	$4.80	$4.55	$4.71	$4.71	1,701,587
2024-01-02	$4.47	$4.61	$4.47	$4.56	$4.56	754,060
2023-12-29	$4.56	$4.56	$4.45	$4.49	$4.49	482,781
2023-12-28	$4.67	$4.69	$4.55	$4.56	$4.56	553,127
2023-12-27	$4.76	$4.76	$4.67	$4.70	$4.70	511,551
2023-12-26	$4.70	$4.78	$4.66	$4.72	$4.72	572,462
2023-12-22	$4.76	$4.77	$4.63	$4.66	$4.66	652,974
2023-12-21	$4.61	$4.70	$4.60	$4.70	$4.70	653,210
2023-12-20	$4.70	$4.83	$4.60	$4.62	$4.62	876,653
2023-12-19	$4.58	$4.70	$4.56	$4.69	$4.69	722,800
2023-12-18	$4.54	$4.63	$4.49	$4.57	$4.57	772,186
2023-12-15	$4.52	$4.52	$4.43	$4.47	$4.47	1,820,794
2023-12-14	$4.39	$4.54	$4.39	$4.49	$4.49	992,944
2023-12-13	$4.15	$4.35	$4.13	$4.35	$4.35	1,107,965
2023-12-12	$4.25	$4.25	$4.08	$4.14	$4.14	770,208
2023-12-11	$4.47	$4.47	$4.27	$4.27	$4.27	688,218
2023-12-08	$4.50	$4.55	$4.43	$4.49	$4.49	654,338
2023-12-07	$4.47	$4.50	$4.42	$4.49	$4.49	632,055
2023-12-06	$4.56	$4.64	$4.47	$4.47	$4.47	886,384
2023-12-05	$4.63	$4.64	$4.56	$4.60	$4.60	658,607
2023-12-04	$4.58	$4.65	$4.53	$4.63	$4.63	668,464
2023-12-01	$4.65	$4.72	$4.58	$4.66	$4.66	957,956
2023-11-30	$4.61	$4.70	$4.58	$4.65	$4.65	946,318
2023-11-29	$4.54	$4.59	$4.51	$4.59	$4.59	648,932
2023-11-28	$4.56	$4.56	$4.48	$4.51	$4.51	678,701
2023-11-27	$4.60	$4.60	$4.47	$4.55	$4.55	620,241
2023-11-24	$4.58	$4.69	$4.58	$4.64	$4.64	308,145
2023-11-22	$4.48	$4.63	$4.42	$4.60	$4.60	661,501
2023-11-21	$4.62	$4.69	$4.57	$4.66	$4.60	613,580
2023-11-20	$4.55	$4.70	$4.55	$4.67	$4.61	1,112,322
2023-11-17	$4.26	$4.55	$4.25	$4.55	$4.49	1,603,356
2023-11-16	$4.14	$4.21	$4.01	$4.19	$4.13	1,536,209
2023-11-15	$4.15	$4.24	$4.14	$4.18	$4.12	615,755
2023-11-14	$4.15	$4.23	$4.07	$4.14	$4.08	990,850
2023-11-13	$4.00	$4.15	$4.00	$4.11	$4.05	551,049
2023-11-10	$3.91	$4.04	$3.91	$4.02	$3.97	648,151
2023-11-09	$3.96	$4.11	$3.89	$3.89	$3.84	1,035,865
2023-11-08	$3.96	$4.15	$3.85	$3.89	$3.84	1,670,188
2023-11-07	$4.25	$4.27	$4.03	$4.19	$4.13	886,311
2023-11-06	$4.52	$4.52	$4.29	$4.33	$4.27	810,700
2023-11-03	$4.58	$4.59	$4.41	$4.48	$4.42	804,264
2023-11-02	$4.44	$4.58	$4.39	$4.57	$4.51	754,455
2023-11-01	$4.50	$4.55	$4.39	$4.41	$4.35	577,952
2023-10-31	$4.42	$4.54	$4.37	$4.47	$4.41	584,099
2023-10-30	$4.41	$4.51	$4.35	$4.43	$4.37	448,254
2023-10-27	$4.44	$4.45	$4.34	$4.42	$4.36	513,385
2023-10-26	$4.42	$4.50	$4.35	$4.45	$4.39	381,806
2023-10-25	$4.51	$4.53	$4.43	$4.47	$4.41	436,539
2023-10-24	$4.45	$4.54	$4.44	$4.53	$4.47	645,548
2023-10-23	$4.49	$4.55	$4.40	$4.43	$4.37	728,984
2023-10-20	$4.64	$4.64	$4.50	$4.53	$4.53	729,995
2023-10-19	$4.47	$4.65	$4.43	$4.62	$4.62	1,019,242
2023-10-18	$4.55	$4.57	$4.46	$4.49	$4.49	704,855
2023-10-17	$4.35	$4.55	$4.35	$4.52	$4.52	1,218,658
2023-10-16	$4.28	$4.37	$4.23	$4.36	$4.36	1,235,478
2023-10-13	$4.19	$4.22	$4.15	$4.17	$4.17	497,725
2023-10-12	$4.14	$4.15	$4.08	$4.10	$4.10	574,613
2023-10-11	$4.11	$4.16	$4.05	$4.15	$4.15	594,626
2023-10-10	$4.10	$4.17	$4.09	$4.15	$4.15	559,360
2023-10-09	$4.03	$4.16	$4.02	$4.10	$4.10	959,454
2023-10-06	$3.95	$3.96	$3.87	$3.90	$3.90	2,222,194
2023-10-05	$3.91	$3.97	$3.86	$3.90	$3.90	783,979
2023-10-04	$4.13	$4.16	$3.90	$3.91	$3.91	1,118,956
2023-10-03	$4.14	$4.19	$4.11	$4.18	$4.18	540,679
2023-10-02	$4.39	$4.39	$4.12	$4.16	$4.16	991,309
2023-09-29	$4.39	$4.40	$4.33	$4.39	$4.39	776,643
2023-09-28	$4.44	$4.49	$4.35	$4.39	$4.39	813,029
2023-09-27	$4.39	$4.49	$4.38	$4.48	$4.48	1,087,306
2023-09-26	$4.43	$4.48	$4.31	$4.33	$4.33	919,105
2023-09-25	$4.24	$4.50	$4.24	$4.49	$4.49	1,459,459
2023-09-22	$4.33	$4.35	$4.24	$4.25	$4.25	541,140
2023-09-21	$4.30	$4.33	$4.24	$4.27	$4.27	552,913
2023-09-20	$4.31	$4.42	$4.29	$4.31	$4.31	878,280
2023-09-19	$4.37	$4.46	$4.33	$4.35	$4.35	822,638
2023-09-18	$4.33	$4.36	$4.24	$4.34	$4.34	972,826
2023-09-15	$4.36	$4.38	$4.24	$4.32	$4.32	3,602,026
2023-09-14	$4.30	$4.38	$4.28	$4.38	$4.38	1,002,238
2023-09-13	$4.35	$4.35	$4.20	$4.26	$4.26	741,052
2023-09-12	$4.27	$4.36	$4.27	$4.33	$4.33	1,122,640
2023-09-11	$4.31	$4.34	$4.17	$4.22	$4.22	1,061,675
2023-09-08	$4.35	$4.39	$4.23	$4.29	$4.29	770,662
2023-09-07	$4.36	$4.45	$4.31	$4.33	$4.33	1,218,801
2023-09-06	$4.37	$4.42	$4.31	$4.39	$4.39	749,922
2023-09-05	$4.43	$4.47	$4.33	$4.40	$4.40	1,364,150
2023-09-01	$4.21	$4.43	$4.21	$4.39	$4.39	1,276,801
2023-08-31	$4.02	$4.19	$4.01	$4.14	$4.14	2,035,191
2023-08-30	$4.00	$4.12	$3.80	$3.93	$3.93	5,745,942
2023-08-29	$4.60	$4.72	$4.54	$4.68	$4.68	574,046
2023-08-28	$4.51	$4.59	$4.49	$4.57	$4.57	511,448
2023-08-25	$4.50	$4.53	$4.44	$4.48	$4.48	627,586
2023-08-24	$4.50	$4.54	$4.45	$4.46	$4.46	426,902
2023-08-23	$4.65	$4.65	$4.54	$4.59	$4.53	633,033
2023-08-22	$4.76	$4.79	$4.69	$4.71	$4.71	562,141
2023-08-21	$4.95	$4.97	$4.73	$4.77	$4.77	972,963
2023-08-18	$4.84	$4.94	$4.82	$4.89	$4.89	1,011,693
2023-08-17	$4.82	$4.96	$4.81	$4.91	$4.91	934,981
2023-08-16	$4.73	$4.80	$4.69	$4.76	$4.76	865,687
2023-08-15	$4.83	$4.90	$4.71	$4.74	$4.74	1,335,054
2023-08-14	$5.00	$5.02	$4.88	$4.91	$4.91	1,058,479
2023-08-11	$4.77	$5.11	$4.75	$5.04	$5.04	2,824,783
2023-08-10	$4.43	$4.85	$4.40	$4.77	$4.77	3,084,571
2023-08-09	$4.42	$4.46	$4.36	$4.40	$4.40	862,381
2023-08-08	$4.26	$4.34	$4.17	$4.34	$4.34	696,352
2023-08-07	$4.36	$4.36	$4.25	$4.34	$4.34	757,521
2023-08-04	$4.29	$4.39	$4.28	$4.33	$4.33	794,042
2023-08-03	$4.20	$4.35	$4.17	$4.28	$4.28	737,555
2023-08-02	$4.44	$4.44	$4.20	$4.21	$4.21	871,696
2023-08-01	$4.45	$4.50	$4.39	$4.48	$4.48	619,575
2023-07-31	$4.35	$4.50	$4.35	$4.45	$4.45	761,920
2023-07-28	$4.33	$4.36	$4.28	$4.33	$4.33	533,287
2023-07-27	$4.33	$4.40	$4.28	$4.30	$4.30	824,000
2023-07-26	$4.31	$4.38	$4.30	$4.32	$4.32	419,669
2023-07-25	$4.33	$4.40	$4.30	$4.36	$4.36	746,383
2023-07-24	$4.23	$4.37	$4.23	$4.33	$4.33	826,676
2023-07-21	$4.25	$4.25	$4.19	$4.23	$4.23	820,560
2023-07-20	$4.20	$4.24	$4.15	$4.22	$4.22	765,442
2023-07-19	$4.18	$4.23	$4.10	$4.13	$4.13	662,828
2023-07-18	$4.02	$4.18	$4.01	$4.14	$4.14	872,874
2023-07-17	$3.97	$4.04	$3.94	$4.00	$4.00	504,660
2023-07-14	$4.14	$4.14	$3.95	$3.97	$3.97	904,599
2023-07-13	$4.11	$4.22	$4.08	$4.14	$4.14	729,630
2023-07-12	$4.07	$4.11	$4.01	$4.10	$4.10	1,138,490
2023-07-11	$3.95	$4.02	$3.93	$4.02	$4.02	884,988
2023-07-10	$3.89	$3.94	$3.84	$3.93	$3.93	610,836
2023-07-07	$3.69	$3.93	$3.67	$3.88	$3.88	1,268,531
2023-07-06	$3.76	$3.78	$3.61	$3.72	$3.72	943,383
2023-07-05	$3.83	$3.84	$3.77	$3.80	$3.80	618,324
2023-07-03	$3.80	$3.84	$3.78	$3.83	$3.83	429,998
2023-06-30	$3.81	$3.82	$3.75	$3.76	$3.76	635,994
2023-06-29	$3.69	$3.77	$3.65	$3.76	$3.76	670,406
2023-06-28	$3.63	$3.67	$3.55	$3.66	$3.66	920,370
2023-06-27	$3.65	$3.67	$3.59	$3.63	$3.63	587,172
2023-06-26	$3.70	$3.76	$3.63	$3.66	$3.66	852,649
2023-06-23	$3.76	$3.81	$3.70	$3.71	$3.71	4,377,064
2023-06-22	$3.86	$3.88	$3.76	$3.81	$3.81	1,020,884
2023-06-21	$3.93	$3.99	$3.89	$3.90	$3.90	753,760
2023-06-20	$4.03	$4.03	$3.86	$3.93	$3.93	864,159
2023-06-16	$4.15	$4.15	$4.00	$4.04	$4.04	1,806,273
2023-06-15	$4.01	$4.10	$4.01	$4.09	$4.09	916,429
2023-06-14	$4.10	$4.13	$3.94	$4.02	$4.02	944,637
2023-06-13	$3.98	$4.14	$3.96	$4.06	$4.06	963,590
2023-06-12	$4.02	$4.04	$3.92	$3.92	$3.92	1,194,636
2023-06-09	$4.19	$4.21	$4.02	$4.08	$4.08	1,534,886
2023-06-08	$4.30	$4.34	$4.15	$4.19	$4.19	805,627
2023-06-07	$4.13	$4.31	$4.11	$4.29	$4.29	1,627,668
2023-06-06	$4.09	$4.16	$4.00	$4.13	$4.13	1,410,902
2023-06-05	$4.17	$4.18	$4.04	$4.06	$4.06	580,720
2023-06-02	$3.99	$4.10	$3.96	$4.07	$4.07	1,379,718
2023-06-01	$3.87	$3.99	$3.81	$3.93	$3.93	862,076
2023-05-31	$3.81	$3.90	$3.79	$3.86	$3.86	2,015,650
2023-05-30	$3.85	$3.90	$3.77	$3.88	$3.88	1,079,780
2023-05-26	$3.94	$3.97	$3.88	$3.94	$3.94	759,574
2023-05-25	$3.97	$4.02	$3.89	$3.92	$3.92	1,177,671
2023-05-24	$4.06	$4.14	$4.04	$4.12	$4.12	848,789
2023-05-23	$4.02	$4.17	$4.02	$4.06	$4.06	917,202
2023-05-22	$3.91	$4.07	$3.91	$4.02	$3.96	1,031,775
2023-05-19	$3.97	$4.00	$3.85	$3.90	$3.84	742,359
2023-05-18	$3.81	$3.94	$3.80	$3.93	$3.87	1,280,354
2023-05-17	$3.76	$3.84	$3.73	$3.84	$3.78	1,085,998
2023-05-16	$3.70	$3.81	$3.69	$3.70	$3.64	992,662
2023-05-15	$3.70	$3.78	$3.68	$3.73	$3.67	1,151,034
2023-05-12	$3.75	$3.82	$3.64	$3.69	$3.63	1,379,362
2023-05-11	$3.70	$3.82	$3.69	$3.74	$3.68	1,644,056
2023-05-10	$3.78	$4.00	$3.51	$3.84	$3.78	3,583,614
2023-05-09	$4.15	$4.24	$4.10	$4.14	$4.08	1,373,078
2023-05-08	$4.32	$4.42	$4.24	$4.25	$4.19	1,159,167
2023-05-05	$4.21	$4.30	$4.19	$4.27	$4.27	1,189,095
2023-05-04	$4.05	$4.18	$4.01	$4.11	$4.11	1,123,742
2023-05-03	$4.08	$4.16	$4.04	$4.04	$4.04	1,288,604
2023-05-02	$4.20	$4.21	$4.04	$4.10	$4.10	1,388,997
2023-05-01	$4.22	$4.28	$4.12	$4.25	$4.25	1,058,271
2023-04-28	$4.12	$4.29	$4.07	$4.28	$4.28	1,121,484
2023-04-27	$4.09	$4.16	$4.04	$4.13	$4.13	1,132,517
2023-04-26	$4.15	$4.19	$4.03	$4.08	$4.08	1,600,723
2023-04-25	$4.20	$4.20	$4.09	$4.13	$4.13	1,401,674
2023-04-24	$4.11	$4.30	$4.09	$4.27	$4.27	1,877,799
2023-04-21	$4.20	$4.22	$4.09	$4.11	$4.11	1,113,221
2023-04-20	$4.19	$4.25	$4.15	$4.20	$4.20	1,284,549
2023-04-19	$4.36	$4.36	$4.17	$4.27	$4.27	1,283,091
2023-04-18	$4.33	$4.41	$4.23	$4.40	$4.40	1,317,847
2023-04-17	$4.43	$4.48	$4.28	$4.31	$4.31	913,290
2023-04-14	$4.44	$4.51	$4.35	$4.44	$4.44	1,111,647
2023-04-13	$4.29	$4.47	$4.26	$4.44	$4.44	1,500,379
2023-04-12	$4.18	$4.28	$4.14	$4.26	$4.26	1,949,570
2023-04-11	$4.21	$4.28	$4.13	$4.16	$4.16	2,570,145
2023-04-10	$4.43	$4.58	$4.21	$4.22	$4.22	2,483,375
2023-04-06	$4.85	$4.86	$4.40	$4.44	$4.44	2,700,957
2023-04-05	$4.97	$4.97	$4.79	$4.93	$4.93	1,412,948
2023-04-04	$5.07	$5.09	$4.85	$4.92	$4.92	2,072,837
2023-04-03	$4.71	$5.08	$4.70	$5.02	$5.02	3,810,249
2023-03-31	$4.58	$4.61	$4.44	$4.53	$4.53	1,562,942
2023-03-30	$4.65	$4.67	$4.50	$4.55	$4.55	941,867
2023-03-29	$4.68	$4.70	$4.57	$4.65	$4.65	1,065,266
2023-03-28	$4.45	$4.69	$4.42	$4.55	$4.55	2,730,110
2023-03-27	$4.27	$4.46	$4.16	$4.45	$4.45	1,506,023
2023-03-24	$4.11	$4.23	$4.05	$4.21	$4.21	1,002,674
2023-03-23	$4.22	$4.38	$4.14	$4.20	$4.20	1,391,664
2023-03-22	$4.30	$4.35	$4.16	$4.17	$4.11	1,465,970
2023-03-21	$4.14	$4.33	$4.14	$4.30	$4.24	1,531,204
2023-03-20	$4.20	$4.20	$4.05	$4.07	$4.01	2,050,786
2023-03-17	$4.19	$4.22	$4.01	$4.16	$4.16	7,142,088
2023-03-16	$4.01	$4.24	$3.88	$4.22	$4.22	1,846,590
2023-03-15	$4.28	$4.31	$4.00	$4.08	$4.08	2,814,933
2023-03-14	$4.49	$4.69	$4.35	$4.44	$4.44	1,975,705
2023-03-13	$4.35	$4.63	$4.14	$4.46	$4.46	2,261,552
2023-03-10	$4.78	$4.87	$4.53	$4.60	$4.60	1,902,486
2023-03-09	$5.00	$5.03	$4.73	$4.74	$4.74	1,779,271
2023-03-08	$4.91	$5.05	$4.80	$4.95	$4.95	2,094,176
2023-03-07	$5.00	$5.04	$4.80	$4.91	$4.91	1,557,338
2023-03-06	$5.19	$5.19	$4.99	$5.02	$5.02	1,605,381
2023-03-03	$4.92	$5.22	$4.85	$5.19	$5.19	1,666,389
2023-03-02	$4.84	$4.99	$4.80	$4.98	$4.98	1,473,776
2023-03-01	$4.71	$4.91	$4.67	$4.83	$4.83	1,769,081
2023-02-28	$4.64	$4.70	$4.54	$4.69	$4.69	1,763,874
2023-02-27	$4.58	$4.60	$4.50	$4.59	$4.59	1,112,476
2023-02-24	$4.35	$4.52	$4.30	$4.51	$4.51	947,009
2023-02-23	$4.37	$4.45	$4.29	$4.45	$4.45	1,067,423
2023-02-22	$4.26	$4.36	$4.23	$4.26	$4.26	963,175
2023-02-21	$4.40	$4.46	$4.25	$4.26	$4.26	1,391,475
2023-02-17	$4.66	$4.67	$4.37	$4.39	$4.39	2,218,965
2023-02-16	$4.75	$4.82	$4.69	$4.71	$4.71	1,365,633
2023-02-15	$4.76	$4.84	$4.61	$4.82	$4.82	1,293,258
2023-02-14	$4.71	$4.87	$4.62	$4.78	$4.78	1,237,016
2023-02-13	$4.67	$4.73	$4.58	$4.66	$4.66	729,875
2023-02-10	$4.52	$4.74	$4.51	$4.71	$4.71	1,115,396
2023-02-09	$4.53	$4.56	$4.42	$4.43	$4.43	728,381
2023-02-08	$4.69	$4.69	$4.52	$4.53	$4.53	594,369
2023-02-07	$4.49	$4.69	$4.44	$4.69	$4.69	1,167,559
2023-02-06	$4.54	$4.58	$4.38	$4.48	$4.48	1,072,728
2023-02-03	$4.54	$4.77	$4.54	$4.54	$4.54	932,312
2023-02-02	$4.60	$4.79	$4.47	$4.56	$4.56	1,253,966
2023-02-01	$4.62	$4.69	$4.42	$4.60	$4.60	1,295,802
2023-01-31	$4.55	$4.75	$4.50	$4.65	$4.65	925,768
2023-01-30	$4.69	$4.73	$4.55	$4.56	$4.56	710,332
2023-01-27	$4.96	$5.00	$4.74	$4.75	$4.75	1,185,810
2023-01-26	$4.93	$5.03	$4.84	$4.96	$4.96	554,194
2023-01-25	$4.78	$4.88	$4.69	$4.86	$4.86	545,884
2023-01-24	$4.86	$4.97	$4.81	$4.82	$4.82	871,011
2023-01-23	$4.92	$4.98	$4.79	$4.85	$4.85	980,708
2023-01-20	$4.96	$4.98	$4.82	$4.91	$4.91	901,110
2023-01-19	$4.74	$4.93	$4.70	$4.92	$4.92	828,339
2023-01-18	$4.89	$5.09	$4.77	$4.78	$4.78	1,370,186
2023-01-17	$4.67	$4.86	$4.65	$4.84	$4.84	1,266,858
2023-01-13	$4.64	$4.70	$4.50	$4.64	$4.64	956,430
2023-01-12	$4.48	$4.67	$4.46	$4.64	$4.64	1,675,474
2023-01-11	$4.48	$4.49	$4.35	$4.41	$4.41	873,659
2023-01-10	$4.40	$4.50	$4.27	$4.43	$4.43	1,287,611
2023-01-09	$4.46	$4.55	$4.33	$4.37	$4.37	1,238,868
2023-01-06	$4.35	$4.43	$4.27	$4.37	$4.37	816,942
2023-01-05	$4.19	$4.30	$4.16	$4.26	$4.26	1,200,233
2023-01-04	$4.16	$4.31	$4.11	$4.22	$4.22	1,595,550
2023-01-03	$4.50	$4.53	$4.14	$4.25	$4.25	2,070,956
2022-12-30	$4.43	$4.57	$4.33	$4.56	$4.56	1,298,338
2022-12-29	$4.40	$4.53	$4.38	$4.47	$4.47	1,039,344
2022-12-28	$4.64	$4.67	$4.32	$4.39	$4.39	1,731,077
2022-12-27	$4.64	$4.68	$4.56	$4.68	$4.68	1,053,853
2022-12-23	$4.43	$4.58	$4.41	$4.58	$4.58	1,004,180
2022-12-22	$4.49	$4.50	$4.23	$4.38	$4.38	1,246,027
2022-12-21	$4.50	$4.56	$4.37	$4.52	$4.52	1,346,667
2022-12-20	$4.24	$4.42	$4.23	$4.37	$4.37	1,210,979
2022-12-19	$4.29	$4.41	$4.23	$4.26	$4.26	2,100,367
2022-12-16	$4.34	$4.44	$4.09	$4.27	$4.27	15,674,958
2022-12-15	$4.32	$4.52	$4.23	$4.41	$4.41	3,388,148
2022-12-14	$4.35	$4.47	$4.23	$4.31	$4.31	2,944,459
2022-12-13	$4.45	$4.46	$4.18	$4.35	$4.35	3,251,083
2022-12-12	$4.16	$4.38	$4.16	$4.35	$4.35	3,090,604
2022-12-09	$4.73	$4.73	$4.13	$4.13	$4.13	3,629,340
2022-12-08	$5.09	$5.14	$4.71	$4.74	$4.74	1,634,186
2022-12-07	$4.93	$5.06	$4.85	$4.92	$4.92	1,624,445
2022-12-06	$5.02	$5.13	$4.88	$4.95	$4.95	1,971,893
2022-12-05	$5.50	$5.59	$4.99	$5.08	$5.08	2,023,485
2022-12-02	$5.13	$5.48	$5.13	$5.39	$5.39	1,975,397
2022-12-01	$5.22	$5.37	$5.15	$5.21	$5.21	1,295,216
2022-11-30	$5.19	$5.21	$5.02	$5.18	$5.18	3,281,875
2022-11-29	$5.10	$5.24	$5.02	$5.08	$5.08	1,544,123
2022-11-28	$5.07	$5.13	$4.98	$5.02	$5.02	1,551,422
2022-11-25	$5.25	$5.40	$5.21	$5.24	$5.24	681,841
2022-11-23	$5.23	$5.35	$5.13	$5.20	$5.20	942,963
2022-11-22	$5.32	$5.46	$5.18	$5.36	$5.36	1,572,107
2022-11-21	$5.15	$5.27	$4.80	$5.21	$5.21	2,596,926
2022-11-18	$5.32	$5.53	$5.21	$5.37	$5.34	1,959,457
2022-11-17	$5.25	$5.37	$5.12	$5.37	$5.34	1,602,649
2022-11-16	$5.55	$5.56	$5.30	$5.31	$5.28	1,681,157
2022-11-15	$5.63	$5.64	$5.41	$5.55	$5.55	1,388,083
2022-11-14	$5.34	$5.73	$5.33	$5.51	$5.51	2,037,664
2022-11-11	$5.29	$5.47	$5.10	$5.37	$5.37	3,220,853
2022-11-10	$5.12	$5.12	$4.85	$5.08	$5.08	2,447,356
2022-11-09	$5.12	$5.26	$4.92	$4.92	$4.92	2,338,765
2022-11-08	$5.19	$5.22	$5.04	$5.17	$5.17	1,658,362
2022-11-07	$5.20	$5.31	$5.08	$5.18	$5.18	1,697,319
2022-11-04	$5.26	$5.41	$5.05	$5.17	$5.17	1,377,242
2022-11-03	$5.02	$5.17	$4.96	$4.97	$4.97	1,055,571
2022-11-02	$5.20	$5.23	$5.01	$5.01	$5.01	1,882,991
2022-11-01	$5.36	$5.58	$5.24	$5.25	$5.25	2,214,818
2022-10-31	$4.92	$5.19	$4.91	$5.15	$5.15	1,975,685
2022-10-28	$5.06	$5.06	$4.74	$4.95	$4.95	2,305,044
2022-10-27	$5.33	$5.34	$5.04	$5.04	$5.04	1,498,552
2022-10-26	$5.14	$5.32	$5.14	$5.22	$5.22	1,663,666
2022-10-25	$5.27	$5.32	$5.10	$5.14	$5.14	1,829,702
2022-10-24	$5.54	$5.54	$5.26	$5.26	$5.26	1,853,846
2022-10-21	$5.52	$5.57	$5.42	$5.51	$5.51	1,661,393
2022-10-20	$5.53	$5.65	$5.37	$5.42	$5.42	1,618,541
2022-10-19	$5.25	$5.50	$5.25	$5.43	$5.43	1,967,630
2022-10-18	$5.60	$5.64	$5.16	$5.25	$5.25	2,896,490
2022-10-17	$5.50	$5.61	$5.36	$5.56	$5.56	1,928,714
2022-10-14	$5.60	$5.83	$5.36	$5.39	$5.39	2,793,846
2022-10-13	$5.00	$5.57	$4.99	$5.56	$5.56	10,808,047
2022-10-12	$4.96	$5.16	$4.86	$5.15	$5.15	3,239,176
2022-10-11	$5.00	$5.00	$4.74	$4.91	$4.91	2,311,880
2022-10-10	$5.32	$5.38	$5.02	$5.06	$5.06	1,945,333
2022-10-07	$5.78	$5.87	$5.20	$5.31	$5.31	5,409,021
2022-10-06	$5.55	$5.82	$5.55	$5.78	$5.78	2,503,521
2022-10-05	$5.15	$5.59	$5.03	$5.57	$5.57	2,621,514
2022-10-04	$4.94	$5.16	$4.87	$5.15	$5.15	2,549,845
2022-10-03	$4.61	$4.80	$4.61	$4.75	$4.75	3,518,981
2022-09-30	$4.35	$4.41	$4.24	$4.36	$4.36	5,208,091
2022-09-29	$4.24	$4.47	$4.11	$4.36	$4.36	3,716,129
2022-09-28	$4.23	$4.38	$4.22	$4.33	$4.33	2,710,743
2022-09-27	$4.04	$4.35	$4.00	$4.20	$4.20	2,306,720
2022-09-26	$4.06	$4.15	$3.93	$3.93	$3.93	1,660,618
2022-09-23	$4.37	$4.37	$4.05	$4.12	$4.12	2,611,139
2022-09-22	$4.48	$4.64	$4.42	$4.60	$4.60	2,594,178
2022-09-21	$4.57	$4.62	$4.43	$4.45	$4.45	1,187,921
2022-09-20	$4.63	$4.64	$4.38	$4.47	$4.47	1,299,891
2022-09-19	$4.52	$4.73	$4.48	$4.68	$4.68	1,677,475
2022-09-16	$4.64	$4.75	$4.47	$4.71	$4.71	7,283,189
2022-09-15	$4.59	$4.67	$4.52	$4.65	$4.65	2,045,330
2022-09-14	$4.70	$4.92	$4.64	$4.74	$4.74	1,919,441
2022-09-13	$4.54	$4.70	$4.53	$4.65	$4.65	2,375,733
2022-09-12	$4.77	$4.83	$4.64	$4.69	$4.69	2,326,599
2022-09-09	$4.61	$4.75	$4.61	$4.73	$4.73	1,383,472
2022-09-08	$4.38	$4.53	$4.37	$4.53	$4.53	1,253,645
2022-09-07	$4.45	$4.49	$4.33	$4.42	$4.42	1,505,382
2022-09-06	$4.80	$4.80	$4.56	$4.57	$4.57	1,660,070
2022-09-02	$4.85	$4.91	$4.62	$4.72	$4.72	2,214,685
2022-09-01	$4.88	$4.95	$4.63	$4.65	$4.65	1,993,626
2022-08-31	$4.90	$5.09	$4.87	$5.01	$5.01	2,119,925
2022-08-30	$5.22	$5.26	$4.94	$5.03	$5.03	1,892,264
2022-08-29	$5.29	$5.48	$5.21	$5.37	$5.37	881,137
2022-08-26	$5.42	$5.50	$5.26	$5.30	$5.30	797,734
2022-08-25	$5.37	$5.46	$5.29	$5.41	$5.41	931,993
2022-08-24	$5.30	$5.42	$5.20	$5.33	$5.33	1,149,249
2022-08-23	$5.21	$5.47	$5.09	$5.27	$5.27	1,481,620
2022-08-22	$5.00	$5.15	$4.88	$5.08	$5.05	1,273,096
2022-08-19	$5.23	$5.26	$5.07	$5.08	$5.05	1,533,823
2022-08-18	$5.12	$5.31	$5.10	$5.31	$5.28	1,355,360
2022-08-17	$4.96	$5.09	$4.90	$5.02	$4.99	1,172,728
2022-08-16	$5.05	$5.21	$4.91	$4.97	$4.94	1,334,177
2022-08-15	$4.98	$5.09	$4.82	$5.02	$4.99	1,408,728
2022-08-12	$5.10	$5.26	$5.00	$5.24	$5.21	1,212,320
2022-08-11	$5.20	$5.38	$5.04	$5.20	$5.17	2,162,193
2022-08-10	$4.98	$5.16	$4.78	$5.16	$5.13	2,362,041
2022-08-09	$5.06	$5.18	$4.89	$4.99	$4.96	1,516,715
2022-08-08	$4.73	$5.01	$4.61	$4.96	$4.93	2,243,194
2022-08-05	$4.55	$4.85	$4.50	$4.66	$4.63	1,782,302
2022-08-04	$4.86	$4.86	$4.59	$4.62	$4.59	1,727,094
2022-08-03	$5.68	$5.68	$4.61	$4.82	$4.79	4,968,040
2022-08-02	$5.74	$5.87	$5.56	$5.74	$5.70	1,033,124
2022-08-01	$5.73	$5.81	$5.50	$5.72	$5.68	1,752,934
2022-07-29	$5.74	$6.04	$5.70	$5.93	$5.89	1,597,989
2022-07-28	$5.71	$5.72	$5.44	$5.58	$5.55	869,581
2022-07-27	$5.46	$5.59	$5.27	$5.57	$5.54	927,308
2022-07-26	$5.57	$5.57	$5.28	$5.37	$5.34	1,020,986
2022-07-25	$5.05	$5.47	$4.97	$5.44	$5.41	1,860,243
2022-07-22	$5.08	$5.16	$4.90	$4.95	$4.92	1,478,913
2022-07-21	$5.21	$5.28	$4.96	$5.12	$5.09	1,840,464
2022-07-20	$5.20	$5.39	$5.08	$5.36	$5.33	1,371,256
2022-07-19	$5.24	$5.34	$5.11	$5.28	$5.25	1,580,172
2022-07-18	$5.36	$5.50	$5.15	$5.22	$5.19	3,104,505
2022-07-15	$5.29	$5.35	$5.10	$5.21	$5.18	2,928,257
2022-07-14	$5.42	$5.42	$4.71	$5.20	$5.17	6,030,374
2022-07-13	$6.07	$6.39	$6.07	$6.23	$6.19	747,798
2022-07-12	$6.10	$6.26	$5.99	$6.16	$6.12	1,064,989
2022-07-11	$6.36	$6.52	$6.22	$6.38	$6.34	1,001,502
2022-07-08	$6.73	$6.73	$6.36	$6.58	$6.54	1,104,267
2022-07-07	$6.36	$6.74	$6.31	$6.58	$6.54	1,757,812
2022-07-06	$6.26	$6.41	$5.82	$6.11	$6.07	2,275,470
2022-07-05	$6.68	$6.77	$6.12	$6.40	$6.36	1,956,567
2022-07-01	$6.96	$7.05	$6.54	$6.88	$6.84	1,805,541
2022-06-30	$7.31	$7.54	$6.92	$6.94	$6.90	3,125,318
2022-06-29	$8.20	$8.29	$7.42	$7.52	$7.47	1,910,335
2022-06-28	$8.14	$8.46	$7.88	$8.08	$8.03	2,802,902
2022-06-27	$7.37	$7.75	$7.36	$7.70	$7.65	2,487,560
2022-06-24	$6.92	$7.66	$6.70	$7.22	$7.18	10,290,708
2022-06-23	$7.94	$7.98	$6.60	$6.78	$6.74	3,911,229
2022-06-22	$8.00	$8.25	$7.71	$7.83	$7.78	2,488,467
2022-06-21	$7.60	$8.66	$7.60	$8.60	$8.55	4,547,850
2022-06-17	$8.10	$8.37	$7.33	$7.44	$7.39	8,607,852
2022-06-16	$7.81	$8.65	$7.80	$8.04	$7.99	4,380,117
2022-06-15	$7.56	$8.18	$7.56	$8.05	$8.00	1,948,277
2022-06-14	$7.73	$8.01	$7.52	$7.65	$7.60	1,978,268
2022-06-13	$7.75	$7.89	$7.32	$7.45	$7.40	1,811,144
2022-06-10	$7.83	$8.18	$7.72	$8.11	$8.06	1,344,529
2022-06-09	$8.24	$8.30	$7.78	$7.97	$7.92	1,552,908
2022-06-08	$8.21	$8.55	$8.10	$8.32	$8.27	1,384,659
2022-06-07	$7.92	$8.45	$7.82	$8.35	$8.30	2,509,534
2022-06-06	$8.71	$8.77	$7.77	$7.93	$7.88	3,106,924
2022-06-03	$8.26	$8.77	$8.25	$8.52	$8.47	1,974,349
2022-06-02	$8.06	$8.56	$8.02	$8.31	$8.26	1,975,400
2022-06-01	$7.75	$8.16	$7.73	$8.15	$8.10	2,327,014
2022-05-31	$7.71	$7.97	$7.46	$7.66	$7.61	1,952,306
2022-05-27	$7.15	$7.67	$7.15	$7.47	$7.42	1,682,663
2022-05-26	$6.94	$7.39	$6.94	$7.20	$7.16	1,166,628
2022-05-25	$6.35	$6.88	$6.35	$6.85	$6.81	954,721
2022-05-24	$6.37	$6.52	$6.25	$6.37	$6.33	557,758
2022-05-23	$6.43	$6.59	$6.26	$6.54	$6.47	723,071
2022-05-20	$6.42	$6.50	$6.14	$6.36	$6.29	756,137
2022-05-19	$6.02	$6.45	$6.00	$6.30	$6.23	775,479
2022-05-18	$6.73	$6.73	$6.07	$6.22	$6.15	1,309,371
2022-05-17	$6.66	$6.80	$6.41	$6.62	$6.55	1,220,700
2022-05-16	$6.18	$6.63	$6.18	$6.52	$6.45	982,499
2022-05-13	$5.97	$6.30	$5.95	$6.18	$6.11	1,680,978
2022-05-12	$5.87	$6.03	$5.60	$5.82	$5.75	1,310,698
2022-05-11	$5.90	$6.29	$5.87	$5.99	$5.92	1,001,773
2022-05-10	$6.00	$6.22	$5.66	$5.77	$5.71	1,279,670
2022-05-09	$6.38	$6.38	$5.70	$5.82	$5.75	1,973,132
2022-05-06	$6.58	$6.68	$6.31	$6.61	$6.54	1,084,092
2022-05-05	$6.90	$7.12	$6.42	$6.48	$6.41	1,455,996
2022-05-04	$6.91	$7.03	$6.54	$6.81	$6.73	1,554,327
2022-05-03	$6.54	$6.85	$6.36	$6.79	$6.71	1,192,041
2022-05-02	$6.39	$6.59	$6.24	$6.52	$6.45	1,101,939
2022-04-29	$6.86	$6.95	$6.46	$6.54	$6.47	901,133
2022-04-28	$6.62	$6.95	$6.28	$6.84	$6.76	1,229,769
2022-04-27	$6.56	$6.63	$6.36	$6.57	$6.50	1,411,554
2022-04-26	$6.67	$6.99	$6.47	$6.54	$6.47	1,405,396
2022-04-25	$6.41	$6.65	$6.05	$6.58	$6.51	2,076,364
2022-04-22	$7.06	$7.19	$6.66	$6.74	$6.66	1,364,178
2022-04-21	$7.85	$7.95	$7.05	$7.16	$7.08	1,441,835
2022-04-20	$8.02	$8.09	$7.46	$7.81	$7.72	1,523,002
2022-04-19	$7.96	$8.04	$7.78	$7.90	$7.81	1,631,646
2022-04-18	$7.60	$8.23	$7.52	$7.97	$7.88	3,216,505
2022-04-14	$7.30	$7.49	$7.12	$7.40	$7.32	1,168,737
2022-04-13	$7.07	$7.36	$6.86	$7.34	$7.26	1,339,162
2022-04-12	$7.06	$7.21	$6.90	$6.92	$6.84	1,479,870
2022-04-11	$7.37	$7.37	$6.78	$6.88	$6.80	2,547,675
2022-04-08	$7.39	$7.73	$7.35	$7.52	$7.44	2,180,296
2022-04-07	$7.03	$7.36	$6.94	$7.29	$7.21	1,051,302
2022-04-06	$7.26	$7.48	$6.95	$7.01	$6.93	1,491,470
2022-04-05	$6.85	$7.31	$6.85	$7.08	$7.00	2,102,163
2022-04-04	$7.10	$7.14	$6.73	$6.79	$6.71	1,107,508
2022-04-01	$6.49	$6.94	$6.43	$6.88	$6.80	1,101,485
2022-03-31	$6.56	$6.71	$6.33	$6.53	$6.46	871,092
2022-03-30	$6.62	$6.78	$6.52	$6.59	$6.52	980,475
2022-03-29	$6.31	$6.46	$5.96	$6.42	$6.35	1,239,340
2022-03-28	$6.91	$6.94	$6.43	$6.58	$6.51	1,597,774
2022-03-25	$6.92	$7.18	$6.75	$7.09	$7.01	1,317,532
2022-03-24	$6.66	$7.19	$6.61	$7.00	$6.92	3,168,389
2022-03-23	$6.56	$6.94	$6.50	$6.62	$6.55	2,163,841
2022-03-22	$6.15	$6.35	$6.04	$6.29	$6.22	1,199,154
2022-03-21	$5.82	$6.18	$5.82	$6.12	$6.05	1,430,864
2022-03-18	$5.71	$5.76	$5.55	$5.67	$5.61	837,243
2022-03-17	$5.45	$5.79	$5.43	$5.68	$5.62	983,361
2022-03-16	$5.29	$5.47	$5.14	$5.31	$5.25	1,015,961
2022-03-15	$5.15	$5.34	$4.94	$5.12	$5.06	1,990,777
2022-03-14	$6.20	$6.20	$5.46	$5.55	$5.49	2,341,603
2022-03-11	$6.43	$6.71	$6.29	$6.41	$6.34	788,396
2022-03-10	$6.95	$6.96	$6.03	$6.62	$6.55	2,084,834
2022-03-09	$6.69	$7.10	$6.42	$6.84	$6.76	2,601,846
2022-03-08	$7.03	$7.41	$6.56	$6.90	$6.82	2,959,674
2022-03-07	$6.58	$7.03	$6.48	$6.89	$6.81	2,528,907
2022-03-04	$5.89	$6.47	$5.88	$6.30	$6.23	1,748,290
2022-03-03	$5.93	$5.99	$5.48	$5.86	$5.79	1,452,289
2022-03-02	$6.08	$6.17	$5.85	$5.99	$5.92	1,168,728
2022-03-01	$5.75	$6.10	$5.73	$5.93	$5.86	1,147,897
2022-02-28	$5.38	$5.65	$5.32	$5.64	$5.58	985,964
2022-02-25	$5.31	$5.42	$5.17	$5.36	$5.30	539,267
2022-02-24	$5.42	$5.80	$5.06	$5.31	$5.25	1,489,826
2022-02-23	$5.28	$5.41	$5.17	$5.24	$5.18	394,859
2022-02-22	$5.28	$5.37	$5.10	$5.27	$5.21	931,627
2022-02-18	$5.42	$5.47	$4.98	$5.04	$4.98	1,053,091
2022-02-17	$5.45	$5.61	$5.40	$5.55	$5.49	608,053
2022-02-16	$5.59	$5.78	$5.40	$5.51	$5.42	682,476
2022-02-15	$5.34	$5.51	$5.18	$5.50	$5.41	697,680
2022-02-14	$5.82	$5.85	$5.28	$5.47	$5.38	1,375,934
2022-02-11	$5.64	$5.88	$5.60	$5.74	$5.64	1,070,492
2022-02-10	$5.40	$5.98	$5.40	$5.51	$5.42	1,684,466
2022-02-09	$5.24	$5.36	$5.15	$5.35	$5.26	1,244,262
2022-02-08	$5.30	$5.35	$5.05	$5.17	$5.08	874,848
2022-02-07	$5.19	$5.42	$5.07	$5.32	$5.23	955,850
2022-02-04	$5.28	$5.45	$5.15	$5.19	$5.10	806,842
2022-02-03	$5.43	$5.43	$5.05	$5.24	$5.15	1,266,731
2022-02-02	$5.18	$5.60	$5.03	$5.53	$5.44	1,617,572
2022-02-01	$4.90	$5.18	$4.70	$5.09	$5.00	1,567,610
2022-01-31	$4.27	$4.91	$4.13	$4.91	$4.83	1,532,370
2022-01-28	$4.15	$4.25	$4.04	$4.17	$4.10	252,808
2022-01-27	$4.29	$4.32	$4.02	$4.13	$4.06	329,272
2022-01-26	$4.18	$4.35	$4.03	$4.15	$4.08	751,337
2022-01-25	$3.75	$4.11	$3.67	$4.10	$4.03	409,528
2022-01-24	$3.80	$3.85	$3.57	$3.78	$3.72	534,988
2022-01-21	$3.97	$4.10	$3.68	$3.88	$3.81	723,723
2022-01-20	$4.10	$4.24	$4.01	$4.04	$3.97	361,148
2022-01-19	$4.19	$4.29	$4.02	$4.16	$4.09	529,103
2022-01-18	$4.14	$4.33	$4.05	$4.18	$4.11	786,265
2022-01-14	$3.87	$4.11	$3.87	$4.10	$4.03	435,338
2022-01-13	$3.98	$4.02	$3.89	$3.91	$3.84	385,269
2022-01-12	$3.90	$3.97	$3.83	$3.96	$3.89	431,161
2022-01-11	$3.70	$3.96	$3.68	$3.86	$3.79	505,577
2022-01-10	$3.58	$3.66	$3.49	$3.65	$3.59	414,189
2022-01-07	$3.56	$3.59	$3.41	$3.56	$3.50	368,006
2022-01-06	$3.47	$3.55	$3.37	$3.54	$3.48	315,840
2022-01-05	$3.49	$3.56	$3.33	$3.37	$3.31	319,590
2022-01-04	$3.38	$3.59	$3.37	$3.45	$3.39	524,258
2022-01-03	$3.20	$3.42	$3.16	$3.38	$3.32	366,761
2021-12-31	$3.25	$3.32	$3.19	$3.21	$3.16	189,963
2021-12-30	$3.35	$3.35	$3.18	$3.28	$3.22	491,379
2021-12-29	$3.38	$3.38	$3.27	$3.35	$3.29	252,448
2021-12-28	$3.47	$3.50	$3.32	$3.39	$3.33	314,005
2021-12-27	$3.27	$3.42	$3.19	$3.40	$3.34	327,710
2021-12-23	$3.27	$3.30	$3.18	$3.25	$3.19	280,506
2021-12-22	$3.20	$3.25	$3.15	$3.22	$3.17	250,197
2021-12-21	$3.15	$3.18	$3.10	$3.15	$3.10	362,268
2021-12-20	$2.95	$3.15	$2.88	$3.08	$3.03	783,831
2021-12-17	$3.00	$3.11	$2.95	$2.99	$2.94	527,714
2021-12-16	$3.10	$3.18	$3.04	$3.04	$2.99	375,591
2021-12-15	$3.05	$3.20	$2.95	$3.10	$3.05	785,826
2021-12-14	$3.01	$3.14	$2.99	$3.11	$3.06	995,534
2021-12-13	$3.13	$3.19	$3.03	$3.07	$3.02	428,298
2021-12-10	$3.15	$3.15	$3.02	$3.11	$3.06	343,618
2021-12-09	$3.24	$3.25	$3.07	$3.08	$3.03	335,050
2021-12-08	$3.20	$3.29	$3.16	$3.26	$3.20	318,096
2021-12-07	$3.21	$3.26	$3.16	$3.20	$3.15	444,914
2021-12-06	$3.02	$3.17	$2.91	$3.08	$3.03	533,855
2021-12-03	$3.11	$3.15	$2.89	$2.93	$2.88	506,666
2021-12-02	$2.96	$3.03	$2.82	$3.03	$2.98	358,177
2021-12-01	$3.13	$3.15	$2.96	$2.96	$2.91	433,107
2021-11-30	$3.13	$3.21	$2.97	$3.06	$3.01	715,012
2021-11-29	$3.38	$3.40	$3.19	$3.19	$3.14	503,183
2021-11-26	$3.25	$3.30	$3.03	$3.27	$3.21	652,011
2021-11-24	$3.40	$3.60	$3.38	$3.60	$3.54	367,437
2021-11-23	$3.44	$3.53	$3.36	$3.43	$3.37	382,043
2021-11-22	$3.32	$3.48	$3.32	$3.43	$3.37	448,746
2021-11-19	$3.46	$3.49	$3.27	$3.30	$3.24	530,471
2021-11-18	$3.73	$3.78	$3.53	$3.57	$3.51	365,084
2021-11-17	$3.74	$3.89	$3.70	$3.76	$3.70	380,386
2021-11-16	$3.85	$3.87	$3.71	$3.78	$3.72	392,744
2021-11-15	$3.92	$4.06	$3.79	$3.85	$3.78	373,806
2021-11-12	$3.84	$3.93	$3.80	$3.86	$3.79	160,272
2021-11-11	$3.81	$3.95	$3.80	$3.83	$3.77	261,182
2021-11-10	$4.10	$4.13	$3.76	$3.80	$3.74	1,039,106
2021-11-09	$3.85	$4.22	$3.79	$4.10	$4.03	922,874
2021-11-08	$4.26	$4.31	$3.81	$3.84	$3.77	1,474,310
2021-11-05	$3.78	$4.23	$3.78	$4.21	$4.14	1,465,050
2021-11-04	$3.50	$3.74	$3.39	$3.73	$3.67	916,237
2021-11-03	$3.11	$3.31	$3.10	$3.24	$3.19	332,047
2021-11-02	$3.24	$3.27	$3.13	$3.17	$3.12	181,664
2021-11-01	$3.15	$3.29	$3.15	$3.27	$3.21	189,090
2021-10-29	$3.09	$3.16	$3.04	$3.13	$3.08	139,076
2021-10-28	$3.08	$3.12	$3.01	$3.09	$3.04	241,546
2021-10-27	$3.25	$3.27	$3.08	$3.12	$3.07	268,120
2021-10-26	$3.38	$3.38	$3.24	$3.28	$3.22	312,268
2021-10-25	$3.26	$3.38	$3.26	$3.36	$3.30	300,423
2021-10-22	$3.34	$3.37	$3.25	$3.29	$3.23	146,699
2021-10-21	$3.40	$3.40	$3.26	$3.32	$3.26	161,811
2021-10-20	$3.36	$3.41	$3.34	$3.41	$3.35	151,250
2021-10-19	$3.40	$3.42	$3.33	$3.35	$3.29	144,067
2021-10-18	$3.30	$3.40	$3.27	$3.39	$3.33	417,126
2021-10-15	$3.30	$3.32	$3.24	$3.24	$3.19	180,451
2021-10-14	$3.18	$3.25	$3.08	$3.25	$3.19	205,723
2021-10-13	$3.19	$3.19	$3.06	$3.13	$3.08	188,930
2021-10-12	$3.35	$3.40	$3.14	$3.22	$3.17	247,657
2021-10-11	$3.29	$3.44	$3.25	$3.34	$3.28	367,130
2021-10-08	$3.25	$3.29	$3.19	$3.22	$3.17	374,025
2021-10-07	$3.14	$3.22	$3.04	$3.18	$3.13	209,931
2021-10-06	$3.25	$3.27	$3.01	$3.14	$3.09	610,703
2021-10-05	$3.20	$3.32	$3.14	$3.27	$3.21	395,301
2021-10-04	$3.14	$3.38	$3.09	$3.12	$3.07	843,294
2021-10-01	$2.94	$3.00	$2.86	$2.97	$2.92	249,069
2021-09-30	$2.88	$2.98	$2.81	$2.94	$2.89	165,815
2021-09-29	$2.88	$3.02	$2.80	$2.92	$2.87	556,908
2021-09-28	$2.76	$2.90	$2.68	$2.85	$2.80	544,754
2021-09-27	$2.62	$2.75	$2.62	$2.72	$2.67	373,903
2021-09-24	$2.61	$2.63	$2.56	$2.58	$2.54	109,642
2021-09-23	$2.49	$2.65	$2.49	$2.60	$2.56	223,776
2021-09-22	$2.48	$2.55	$2.45	$2.52	$2.48	93,689
2021-09-21	$2.44	$2.49	$2.41	$2.46	$2.42	81,318
2021-09-20	$2.50	$2.50	$2.40	$2.44	$2.40	143,499
2021-09-17	$2.54	$2.60	$2.51	$2.60	$2.56	158,625
2021-09-16	$2.60	$2.60	$2.55	$2.58	$2.54	64,256
2021-09-15	$2.51	$2.65	$2.47	$2.59	$2.55	302,020
2021-09-14	$2.53	$2.54	$2.45	$2.47	$2.43	68,232
2021-09-13	$2.52	$2.55	$2.49	$2.51	$2.47	84,641
2021-09-10	$2.50	$2.57	$2.46	$2.48	$2.44	110,934
2021-09-09	$2.45	$2.50	$2.45	$2.46	$2.42	92,831
2021-09-08	$2.50	$2.51	$2.42	$2.48	$2.44	60,990
2021-09-07	$2.52	$2.53	$2.43	$2.49	$2.45	164,404
2021-09-03	$2.55	$2.58	$2.50	$2.53	$2.49	64,123
2021-09-02	$2.52	$2.64	$2.51	$2.55	$2.51	261,332
2021-09-01	$2.50	$2.52	$2.43	$2.50	$2.46	142,553
2021-08-31	$2.42	$2.50	$2.40	$2.45	$2.41	109,182
2021-08-30	$2.51	$2.55	$2.44	$2.46	$2.42	80,181
2021-08-27	$2.44	$2.50	$2.42	$2.47	$2.43	167,721
2021-08-26	$2.36	$2.41	$2.35	$2.40	$2.36	112,810
2021-08-25	$2.36	$2.39	$2.33	$2.36	$2.32	224,671
2021-08-24	$2.33	$2.39	$2.30	$2.35	$2.31	125,800
2021-08-23	$2.28	$2.36	$2.26	$2.28	$2.24	283,642
2021-08-20	$2.07	$2.19	$2.06	$2.17	$2.13	115,634
2021-08-19	$2.25	$2.29	$2.12	$2.14	$2.10	349,276
2021-08-18	$2.31	$2.39	$2.25	$2.25	$2.21	145,720
2021-08-17	$2.40	$2.48	$2.27	$2.32	$2.28	388,186
2021-08-16	$2.51	$2.52	$2.40	$2.41	$2.37	220,881
2021-08-13	$2.64	$2.64	$2.52	$2.54	$2.50	194,524
2021-08-12	$2.67	$2.67	$2.52	$2.63	$2.59	169,977
2021-08-11	$2.72	$2.74	$2.63	$2.73	$2.68	159,439
2021-08-10	$2.67	$2.72	$2.67	$2.70	$2.65	122,070
2021-08-09	$2.63	$2.65	$2.57	$2.61	$2.57	136,939
2021-08-06	$2.74	$2.74	$2.63	$2.68	$2.63	101,685
2021-08-05	$2.75	$2.79	$2.67	$2.69	$2.64	120,669
2021-08-04	$2.76	$2.78	$2.62	$2.69	$2.64	225,382
2021-08-03	$2.68	$2.79	$2.62	$2.79	$2.74	89,842
2021-08-02	$2.84	$2.91	$2.68	$2.68	$2.63	169,731
2021-07-30	$2.90	$2.90	$2.78	$2.85	$2.80	144,506
2021-07-29	$2.87	$2.94	$2.72	$2.90	$2.85	219,386
2021-07-28	$2.63	$2.87	$2.61	$2.81	$2.76	312,350
2021-07-27	$2.59	$2.62	$2.51	$2.61	$2.57	170,941
2021-07-26	$2.58	$2.67	$2.56	$2.61	$2.57	84,782
2021-07-23	$2.69	$2.69	$2.54	$2.58	$2.54	90,409
2021-07-22	$2.63	$2.71	$2.54	$2.69	$2.64	137,394
2021-07-21	$2.47	$2.64	$2.47	$2.61	$2.57	337,962
2021-07-20	$2.39	$2.48	$2.38	$2.43	$2.39	393,260
2021-07-19	$2.44	$2.48	$2.35	$2.36	$2.32	552,685
2021-07-16	$2.65	$2.71	$2.50	$2.50	$2.46	618,100
2021-07-15	$2.87	$2.94	$2.69	$2.70	$2.65	668,653
2021-07-14	$3.11	$3.17	$2.93	$2.97	$2.92	313,041
2021-07-13	$3.16	$3.19	$3.09	$3.11	$3.06	89,189
2021-07-12	$3.17	$3.22	$3.13	$3.19	$3.14	81,596
2021-07-09	$3.05	$3.24	$3.05	$3.18	$3.13	160,782
2021-07-08	$3.08	$3.16	$2.91	$3.05	$3.00	286,934
2021-07-07	$3.15	$3.17	$3.03	$3.14	$3.09	184,400
2021-07-06	$3.33	$3.33	$3.11	$3.15	$3.10	327,264
2021-07-02	$3.39	$3.39	$3.24	$3.32	$3.26	165,792
2021-07-01	$3.31	$3.39	$3.30	$3.32	$3.26	231,584
2021-06-30	$3.16	$3.35	$3.16	$3.25	$3.19	215,108
2021-06-29	$3.29	$3.36	$3.14	$3.17	$3.12	259,600
2021-06-28	$3.60	$3.70	$3.27	$3.30	$3.24	494,570
2021-06-25	$3.42	$3.50	$3.36	$3.50	$3.44	476,275
2021-06-24	$3.24	$3.38	$3.22	$3.38	$3.32	518,933
2021-06-23	$3.20	$3.30	$3.17	$3.20	$3.15	179,704
2021-06-22	$3.23	$3.28	$3.10	$3.14	$3.09	191,574
2021-06-21	$3.13	$3.25	$3.10	$3.22	$3.17	155,469
2021-06-18	$3.02	$3.21	$3.02	$3.14	$3.09	165,433
2021-06-17	$3.20	$3.23	$2.83	$3.07	$3.02	505,413
2021-06-16	$3.26	$3.31	$3.16	$3.20	$3.15	220,904
2021-06-15	$3.32	$3.32	$3.20	$3.27	$3.21	176,856
2021-06-14	$3.32	$3.35	$3.20	$3.26	$3.20	275,576
2021-06-11	$3.17	$3.25	$3.14	$3.23	$3.18	110,583
2021-06-10	$3.32	$3.35	$3.10	$3.13	$3.08	261,050
2021-06-09	$3.33	$3.41	$3.25	$3.25	$3.19	271,690
2021-06-08	$3.24	$3.39	$3.16	$3.35	$3.29	543,952
2021-06-07	$3.10	$3.23	$3.03	$3.21	$3.16	330,894
2021-06-04	$3.08	$3.10	$3.01	$3.09	$3.04	226,021
2021-06-03	$3.07	$3.11	$2.98	$3.06	$3.01	232,930
2021-06-02	$3.05	$3.13	$2.96	$3.10	$3.05	427,641
2021-06-01	$2.81	$3.02	$2.81	$3.01	$2.96	599,259
2021-05-28	$2.67	$2.80	$2.65	$2.76	$2.71	401,279
2021-05-27	$2.64	$2.67	$2.60	$2.65	$2.61	169,221
2021-05-26	$2.55	$2.64	$2.55	$2.62	$2.58	162,477
2021-05-25	$2.70	$2.72	$2.55	$2.55	$2.51	214,882
2021-05-24	$2.68	$2.74	$2.62	$2.70	$2.65	80,900
2021-05-21	$2.67	$2.72	$2.62	$2.64	$2.60	148,155
2021-05-20	$2.67	$2.68	$2.60	$2.65	$2.61	85,771
2021-05-19	$2.57	$2.70	$2.57	$2.68	$2.63	132,766
2021-05-18	$2.81	$2.83	$2.70	$2.73	$2.68	196,420
2021-05-17	$2.67	$2.88	$2.65	$2.80	$2.75	477,119
2021-05-14	$2.55	$2.69	$2.54	$2.66	$2.61	327,342
2021-05-13	$2.69	$2.69	$2.48	$2.51	$2.47	533,454
2021-05-12	$2.71	$2.79	$2.66	$2.69	$2.64	333,448
2021-05-11	$2.54	$2.73	$2.52	$2.70	$2.65	301,746
2021-05-10	$2.74	$2.75	$2.61	$2.63	$2.59	105,654
2021-05-07	$2.55	$2.74	$2.55	$2.71	$2.66	159,605
2021-05-06	$2.65	$2.72	$2.50	$2.58	$2.54	212,920
2021-05-05	$2.53	$2.76	$2.53	$2.72	$2.67	423,400
2021-05-04	$2.56	$2.56	$2.43	$2.51	$2.47	119,293
2021-05-03	$2.45	$2.53	$2.41	$2.52	$2.48	97,093
2021-04-30	$2.50	$2.53	$2.40	$2.40	$2.36	211,056
2021-04-29	$2.56	$2.59	$2.49	$2.50	$2.46	159,712
2021-04-28	$2.50	$2.57	$2.41	$2.53	$2.49	227,401
2021-04-27	$2.50	$2.50	$2.39	$2.41	$2.37	154,228
2021-04-26	$2.34	$2.46	$2.34	$2.44	$2.40	151,222
2021-04-23	$2.35	$2.39	$2.32	$2.35	$2.31	138,406
2021-04-22	$2.37	$2.38	$2.31	$2.35	$2.31	103,593
2021-04-21	$2.32	$2.39	$2.31	$2.37	$2.33	119,170
2021-04-20	$2.34	$2.50	$2.32	$2.37	$2.33	303,884
2021-04-19	$2.31	$2.40	$2.29	$2.33	$2.29	130,474
2021-04-16	$2.51	$2.52	$2.32	$2.33	$2.29	194,422
2021-04-15	$2.49	$2.55	$2.42	$2.54	$2.50	232,339
2021-04-14	$2.29	$2.55	$2.27	$2.50	$2.46	486,866
2021-04-13	$2.23	$2.32	$2.19	$2.27	$2.23	206,607
2021-04-12	$2.25	$2.41	$2.16	$2.26	$2.22	457,307
2021-04-09	$2.28	$2.31	$2.22	$2.25	$2.21	98,903
2021-04-08	$2.31	$2.32	$2.23	$2.29	$2.25	189,696
2021-04-07	$2.36	$2.39	$2.30	$2.32	$2.28	132,057
2021-04-06	$2.35	$2.40	$2.33	$2.36	$2.32	189,333
2021-04-05	$2.35	$2.39	$2.29	$2.32	$2.28	228,363
2021-04-01	$2.27	$2.37	$2.22	$2.33	$2.29	276,743
2021-03-31	$2.31	$2.35	$2.24	$2.24	$2.20	226,947
2021-03-30	$2.19	$2.31	$2.17	$2.28	$2.24	265,276
2021-03-29	$2.30	$2.33	$2.15	$2.21	$2.17	604,174
2021-03-26	$2.38	$2.44	$2.25	$2.28	$2.24	717,179
2021-03-25	$2.27	$2.35	$2.22	$2.33	$2.29	275,294
2021-03-24	$2.35	$2.46	$2.25	$2.32	$2.28	572,657
2021-03-23	$2.36	$2.39	$2.23	$2.25	$2.21	640,053
2021-03-22	$2.35	$2.49	$2.33	$2.39	$2.35	341,616
2021-03-19	$2.44	$2.53	$2.28	$2.28	$2.24	675,164
2021-03-18	$2.69	$2.74	$2.42	$2.42	$2.38	553,859
2021-03-17	$2.60	$2.74	$2.59	$2.71	$2.66	255,391
2021-03-16	$2.89	$2.90	$2.39	$2.60	$2.56	1,326,525
2021-03-15	$2.90	$2.99	$2.83	$2.90	$2.85	327,542
2021-03-12	$3.19	$3.19	$2.94	$2.94	$2.89	461,924
2021-03-11	$3.05	$3.18	$3.00	$3.15	$3.10	326,520
2021-03-10	$3.04	$3.11	$2.87	$3.05	$3.00	1,495,915
2021-03-09	$3.24	$3.33	$3.16	$3.22	$3.17	359,112
2021-03-08	$3.40	$3.48	$3.20	$3.25	$3.19	447,094
2021-03-05	$3.32	$3.32	$3.03	$3.30	$3.24	452,712
2021-03-04	$3.19	$3.33	$3.02	$3.17	$3.12	477,366
2021-03-03	$3.18	$3.30	$3.11	$3.14	$3.09	370,763
2021-03-02	$3.25	$3.33	$3.15	$3.16	$3.11	320,013
2021-03-01	$3.36	$3.42	$3.22	$3.24	$3.19	423,884
2021-02-26	$3.23	$3.32	$3.02	$3.28	$3.22	460,331
2021-02-25	$3.23	$3.31	$3.04	$3.07	$3.02	245,410
2021-02-24	$3.03	$3.45	$3.03	$3.27	$3.21	516,447
2021-02-23	$3.10	$3.12	$2.81	$3.10	$3.05	366,577
2021-02-22	$2.96	$3.20	$2.95	$3.10	$3.05	548,615
2021-02-19	$2.95	$3.01	$2.93	$2.98	$2.93	194,691
2021-02-18	$3.00	$3.00	$2.87	$2.95	$2.90	213,292
2021-02-17	$3.06	$3.08	$2.90	$3.00	$2.95	354,217
2021-02-16	$3.07	$3.17	$2.96	$3.07	$3.02	486,755
2021-02-12	$2.92	$3.04	$2.86	$3.04	$2.99	292,518
2021-02-11	$2.94	$2.95	$2.79	$2.92	$2.87	229,365
2021-02-10	$2.93	$2.98	$2.88	$2.96	$2.91	156,324
2021-02-09	$3.00	$3.00	$2.90	$2.90	$2.85	264,785
2021-02-08	$3.02	$3.06	$2.92	$2.97	$2.92	440,203
2021-02-05	$2.97	$3.05	$2.92	$2.99	$2.94	595,991
2021-02-04	$2.97	$3.00	$2.86	$2.92	$2.87	424,617
2021-02-03	$2.67	$2.97	$2.65	$2.93	$2.88	834,266
2021-02-02	$2.39	$2.63	$2.33	$2.58	$2.54	1,016,190
2021-02-01	$2.19	$2.33	$2.19	$2.30	$2.26	337,265
2021-01-29	$2.24	$2.26	$2.10	$2.18	$2.14	207,660
2021-01-28	$2.22	$2.28	$2.16	$2.22	$2.18	203,248
2021-01-27	$2.27	$2.33	$2.15	$2.20	$2.16	297,699
2021-01-26	$2.25	$2.34	$2.22	$2.32	$2.28	187,893
2021-01-25	$2.33	$2.33	$2.08	$2.27	$2.23	269,774
2021-01-22	$2.25	$2.34	$2.18	$2.32	$2.28	287,033
2021-01-21	$2.28	$2.40	$2.22	$2.29	$2.25	522,120
2021-01-20	$2.40	$2.41	$2.30	$2.32	$2.28	251,265
2021-01-19	$2.40	$2.44	$2.36	$2.40	$2.36	207,323
2021-01-15	$2.24	$2.42	$2.24	$2.38	$2.34	507,615
2021-01-14	$2.25	$2.39	$2.25	$2.34	$2.30	512,567
2021-01-13	$2.36	$2.41	$2.21	$2.25	$2.21	350,623
2021-01-12	$2.14	$2.33	$2.05	$2.31	$2.27	486,798
2021-01-11	$2.07	$2.12	$2.01	$2.07	$2.03	237,944
2021-01-08	$1.94	$2.13	$1.93	$2.09	$2.05	580,316
2021-01-07	$1.94	$1.99	$1.90	$1.94	$1.91	293,392
2021-01-06	$1.98	$2.00	$1.90	$1.92	$1.89	222,071
2021-01-05	$1.88	$2.04	$1.86	$1.91	$1.88	601,804
2021-01-04	$1.80	$1.86	$1.75	$1.85	$1.82	229,775
2020-12-31	$1.76	$1.84	$1.75	$1.77	$1.74	429,991
2020-12-30	$1.75	$1.81	$1.72	$1.77	$1.74	173,750
2020-12-29	$1.80	$1.86	$1.69	$1.72	$1.69	468,883
2020-12-28	$1.75	$1.83	$1.72	$1.75	$1.72	227,504
2020-12-24	$1.87	$1.91	$1.73	$1.74	$1.71	246,455
2020-12-23	$1.66	$1.90	$1.65	$1.87	$1.84	836,208
2020-12-22	$1.68	$1.68	$1.60	$1.65	$1.62	444,631
2020-12-21	$1.62	$1.62	$1.53	$1.58	$1.55	342,629
2020-12-18	$1.62	$1.66	$1.58	$1.60	$1.57	439,300
2020-12-17	$1.61	$1.63	$1.56	$1.62	$1.59	293,817
2020-12-16	$1.54	$1.64	$1.54	$1.61	$1.58	313,535
2020-12-15	$1.55	$1.59	$1.54	$1.55	$1.52	115,286
2020-12-14	$1.61	$1.63	$1.53	$1.55	$1.52	205,339
2020-12-11	$1.69	$1.69	$1.61	$1.61	$1.58	258,296
2020-12-10	$1.56	$1.72	$1.53	$1.68	$1.65	593,937
2020-12-09	$1.53	$1.61	$1.51	$1.53	$1.50	195,737
2020-12-08	$1.52	$1.54	$1.50	$1.52	$1.49	246,342
2020-12-07	$1.60	$1.61	$1.54	$1.55	$1.52	138,291
2020-12-04	$1.53	$1.60	$1.52	$1.59	$1.56	336,638
2020-12-03	$1.52	$1.56	$1.47	$1.50	$1.47	325,147
2020-12-02	$1.45	$1.58	$1.44	$1.52	$1.49	238,875
2020-12-01	$1.60	$1.60	$1.45	$1.48	$1.45	503,270
2020-11-30	$1.65	$1.65	$1.57	$1.60	$1.57	282,306
2020-11-27	$1.65	$1.70	$1.62	$1.68	$1.65	158,972
2020-11-25	$1.62	$1.70	$1.57	$1.68	$1.65	450,264
2020-11-24	$1.64	$1.68	$1.53	$1.63	$1.60	689,292
2020-11-23	$1.78	$1.79	$1.60	$1.67	$1.64	1,228,585
2020-11-20	$1.68	$1.83	$1.56	$1.75	$1.72	2,700,591
2020-11-19	$1.28	$1.77	$1.27	$1.77	$1.74	4,370,269
2020-11-18	$1.32	$1.44	$1.17	$1.35	$1.33	14,806,074
2020-11-17	$1.03	$1.03	$1.00	$1.02	$1.00	1,319,001
2020-11-16	$1.04	$1.04	$1.01	$1.01	$0.99	263,850
2020-11-13	$1.02	$1.02	$0.97	$0.99	$0.97	192,919
2020-11-12	$1.05	$1.05	$0.98	$0.99	$0.97	148,081
2020-11-11	$1.12	$1.12	$1.04	$1.05	$1.03	174,096
2020-11-10	$1.04	$1.11	$1.01	$1.10	$1.08	255,161
2020-11-09	$1.01	$1.06	$0.99	$1.04	$1.02	486,575
2020-11-06	$0.88	$1.02	$0.88	$0.95	$0.93	671,836
2020-11-05	$0.87	$0.92	$0.85	$0.89	$0.87	597,499
2020-11-04	$0.92	$0.93	$0.86	$0.87	$0.85	86,918
2020-11-03	$0.93	$0.94	$0.85	$0.89	$0.88	248,163
2020-11-02	$0.84	$0.86	$0.81	$0.82	$0.81	121,079
2020-10-30	$0.84	$0.90	$0.81	$0.85	$0.83	313,743
2020-10-29	$0.87	$0.87	$0.81	$0.86	$0.85	191,885
2020-10-28	$0.90	$0.90	$0.84	$0.84	$0.83	253,612
2020-10-27	$0.95	$0.96	$0.89	$0.92	$0.90	412,922
2020-10-26	$0.97	$0.99	$0.95	$0.96	$0.94	203,891
2020-10-23	$0.97	$0.98	$0.97	$0.97	$0.95	100,605
2020-10-22	$0.97	$0.99	$0.97	$0.98	$0.96	104,595
2020-10-21	$0.98	$1.01	$0.97	$0.98	$0.96	84,074
2020-10-20	$0.98	$1.00	$0.97	$0.97	$0.95	101,807
2020-10-19	$1.00	$1.02	$0.96	$0.97	$0.95	162,162
2020-10-16	$1.03	$1.03	$1.01	$1.01	$0.99	63,667
2020-10-15	$1.03	$1.07	$1.01	$1.03	$1.01	68,076
2020-10-14	$1.02	$1.04	$1.01	$1.02	$1.00	95,024
2020-10-13	$1.05	$1.06	$1.00	$1.02	$1.00	186,968
2020-10-12	$1.09	$1.10	$1.03	$1.04	$1.02	265,490
2020-10-09	$1.14	$1.34	$1.05	$1.09	$1.07	2,531,685
2020-10-08	$1.00	$1.03	$0.99	$1.01	$0.99	175,876
2020-10-07	$0.99	$1.02	$0.98	$0.99	$0.97	119,475
2020-10-06	$1.02	$1.02	$0.98	$0.98	$0.97	193,411
2020-10-05	$1.04	$1.05	$1.02	$1.04	$1.02	116,315
2020-10-02	$1.05	$1.10	$1.02	$1.06	$1.04	217,951
2020-10-01	$1.10	$1.14	$1.05	$1.12	$1.10	1,659,577
2020-09-30	$0.98	$1.04	$0.97	$1.00	$0.98	1,192,338
2020-09-29	$0.97	$1.02	$0.97	$0.99	$0.97	75,104
2020-09-28	$0.94	$1.00	$0.93	$0.97	$0.95	120,326
2020-09-25	$0.96	$0.97	$0.93	$0.93	$0.92	163,916
2020-09-24	$0.97	$1.00	$0.95	$0.97	$0.95	61,730
2020-09-23	$1.01	$1.03	$0.96	$1.00	$0.98	173,574
2020-09-22	$1.03	$1.03	$1.00	$1.00	$0.98	65,276
2020-09-21	$1.01	$1.04	$1.00	$1.01	$0.99	110,690
2020-09-18	$1.05	$1.06	$1.03	$1.06	$1.04	78,487
2020-09-17	$1.05	$1.07	$1.04	$1.05	$1.03	97,437
2020-09-16	$1.08	$1.09	$1.05	$1.06	$1.04	91,239
2020-09-15	$1.04	$1.08	$1.04	$1.06	$1.04	171,802
2020-09-14	$1.04	$1.06	$1.02	$1.04	$1.02	173,181
2020-09-11	$1.04	$1.10	$1.03	$1.06	$1.04	107,035
2020-09-10	$1.09	$1.09	$1.03	$1.03	$1.01	137,943
2020-09-09	$1.09	$1.09	$1.05	$1.07	$1.05	128,587
2020-09-08	$1.05	$1.07	$1.03	$1.05	$1.03	220,350
2020-09-04	$1.06	$1.10	$1.06	$1.09	$1.07	129,634
2020-09-03	$1.06	$1.09	$1.05	$1.07	$1.05	153,132
2020-09-02	$1.06	$1.09	$1.06	$1.06	$1.04	204,160
2020-09-01	$1.06	$1.08	$1.05	$1.06	$1.04	159,923
2020-08-31	$1.10	$1.10	$1.06	$1.06	$1.04	81,983
2020-08-28	$1.08	$1.14	$1.06	$1.11	$1.09	87,244
2020-08-27	$1.11	$1.15	$1.00	$1.08	$1.06	511,435
2020-08-26	$1.12	$1.20	$1.06	$1.11	$1.09	259,288
2020-08-25	$1.14	$1.18	$1.14	$1.14	$1.12	278,215
2020-08-24	$1.10	$1.18	$1.10	$1.14	$1.12	282,593
2020-08-21	$1.15	$1.15	$1.09	$1.10	$1.08	359,730
2020-08-20	$1.17	$1.19	$1.14	$1.15	$1.13	164,901
2020-08-19	$1.17	$1.18	$1.13	$1.16	$1.14	283,136
2020-08-18	$1.17	$1.20	$1.14	$1.17	$1.15	120,010
2020-08-17	$1.18	$1.22	$1.17	$1.18	$1.16	155,244
2020-08-14	$1.18	$1.22	$1.18	$1.19	$1.17	140,031
2020-08-13	$1.23	$1.23	$1.18	$1.18	$1.16	93,419
2020-08-12	$1.27	$1.27	$1.18	$1.23	$1.21	209,505
2020-08-11	$1.21	$1.24	$1.18	$1.21	$1.19	185,029
2020-08-10	$1.15	$1.21	$1.12	$1.20	$1.18	185,832
2020-08-07	$1.15	$1.16	$1.11	$1.15	$1.13	270,162
2020-08-06	$1.20	$1.22	$1.17	$1.21	$1.19	211,946
2020-08-05	$1.16	$1.23	$1.16	$1.19	$1.17	427,047
2020-08-04	$1.16	$1.18	$1.12	$1.15	$1.13	101,856
2020-08-03	$1.15	$1.18	$1.11	$1.16	$1.14	90,100
2020-07-31	$1.16	$1.17	$1.13	$1.15	$1.13	214,622
2020-07-30	$1.10	$1.17	$1.10	$1.16	$1.14	99,780
2020-07-29	$1.15	$1.17	$1.13	$1.13	$1.11	138,060
2020-07-28	$1.16	$1.19	$1.14	$1.15	$1.13	188,710
2020-07-27	$1.23	$1.23	$1.16	$1.18	$1.16	66,154
2020-07-24	$1.21	$1.24	$1.17	$1.18	$1.16	78,545
2020-07-23	$1.26	$1.26	$1.20	$1.22	$1.20	87,483
2020-07-22	$1.27	$1.30	$1.22	$1.25	$1.23	133,053
2020-07-21	$1.23	$1.32	$1.23	$1.29	$1.27	258,248
2020-07-20	$1.15	$1.20	$1.14	$1.19	$1.17	134,772
2020-07-17	$1.20	$1.22	$1.15	$1.15	$1.13	256,052
2020-07-16	$1.18	$1.24	$1.17	$1.20	$1.18	126,603
2020-07-15	$1.16	$1.21	$1.13	$1.17	$1.15	301,669
2020-07-14	$1.15	$1.16	$1.13	$1.16	$1.14	108,769
2020-07-13	$1.16	$1.17	$1.14	$1.15	$1.13	105,471
2020-07-10	$1.15	$1.18	$1.15	$1.18	$1.16	77,031
2020-07-09	$1.15	$1.20	$1.12	$1.16	$1.14	211,116
2020-07-08	$1.19	$1.20	$1.14	$1.15	$1.13	129,292
2020-07-07	$1.22	$1.27	$1.15	$1.16	$1.14	223,379
2020-07-06	$1.28	$1.30	$1.24	$1.24	$1.22	176,363
2020-07-02	$1.24	$1.28	$1.24	$1.27	$1.25	160,079
2020-07-01	$1.25	$1.27	$1.24	$1.24	$1.22	123,335
2020-06-30	$1.23	$1.26	$1.20	$1.24	$1.22	254,634
2020-06-29	$1.13	$1.23	$1.05	$1.23	$1.21	239,028
2020-06-26	$1.26	$1.26	$1.13	$1.15	$1.13	512,544
2020-06-25	$1.21	$1.26	$1.18	$1.23	$1.21	250,208
2020-06-24	$1.25	$1.28	$1.18	$1.20	$1.18	342,890
2020-06-23	$1.23	$1.34	$1.23	$1.28	$1.26	452,110
2020-06-22	$1.24	$1.24	$1.18	$1.20	$1.18	210,009
2020-06-19	$1.24	$1.25	$1.17	$1.20	$1.18	180,038
2020-06-18	$1.17	$1.24	$1.17	$1.21	$1.19	80,291
2020-06-17	$1.21	$1.25	$1.20	$1.22	$1.20	170,712
2020-06-16	$1.33	$1.37	$1.22	$1.22	$1.20	269,650
2020-06-15	$1.15	$1.32	$1.10	$1.27	$1.25	210,952
2020-06-12	$1.23	$1.28	$1.15	$1.18	$1.16	214,339
2020-06-11	$1.18	$1.32	$1.14	$1.15	$1.13	521,291
2020-06-10	$1.34	$1.35	$1.22	$1.29	$1.27	381,011
2020-06-09	$1.42	$1.46	$1.26	$1.29	$1.27	683,620
2020-06-08	$1.60	$1.62	$1.43	$1.48	$1.45	727,416
2020-06-05	$1.30	$1.60	$1.25	$1.50	$1.47	1,639,373
2020-06-04	$1.02	$1.22	$0.99	$1.22	$1.20	1,063,119
2020-06-03	$0.98	$1.03	$0.97	$1.02	$1.00	416,981
2020-06-02	$0.98	$1.00	$0.97	$0.97	$0.95	295,623
2020-06-01	$1.00	$1.02	$0.95	$0.97	$0.95	321,347
2020-05-29	$0.99	$1.00	$0.94	$0.99	$0.98	528,199
2020-05-28	$0.99	$1.04	$0.97	$0.98	$0.96	292,416
2020-05-27	$0.97	$1.01	$0.95	$0.98	$0.96	344,939
2020-05-26	$0.99	$1.04	$0.93	$0.97	$0.95	372,510
2020-05-22	$1.04	$1.04	$0.96	$0.98	$0.96	134,747
2020-05-21	$0.98	$1.03	$0.96	$0.99	$0.97	393,149
2020-05-20	$0.93	$0.98	$0.93	$0.95	$0.93	198,999
2020-05-19	$0.96	$0.96	$0.92	$0.93	$0.91	111,095
2020-05-18	$0.88	$0.93	$0.88	$0.91	$0.89	303,398
2020-05-15	$0.85	$0.88	$0.83	$0.86	$0.84	273,388
2020-05-14	$0.87	$0.87	$0.80	$0.82	$0.81	183,405
2020-05-13	$0.83	$0.87	$0.78	$0.84	$0.83	312,948
2020-05-12	$0.88	$0.89	$0.83	$0.83	$0.82	274,161
2020-05-11	$0.90	$0.91	$0.85	$0.88	$0.86	168,467
2020-05-08	$0.87	$0.90	$0.84	$0.89	$0.87	178,644
2020-05-07	$0.84	$0.87	$0.84	$0.85	$0.84	154,666
2020-05-06	$0.90	$0.91	$0.82	$0.84	$0.82	264,453
2020-05-05	$0.90	$0.93	$0.87	$0.88	$0.87	236,328
2020-05-04	$0.93	$0.95	$0.85	$0.86	$0.85	184,227
2020-05-01	$0.94	$0.98	$0.85	$0.88	$0.87	223,754
2020-04-30	$0.90	$1.00	$0.90	$0.93	$0.91	490,083
2020-04-29	$0.88	$0.90	$0.85	$0.90	$0.88	382,696
2020-04-28	$0.85	$0.89	$0.83	$0.84	$0.83	131,973
2020-04-27	$0.87	$0.90	$0.85	$0.86	$0.84	157,872
2020-04-24	$1.01	$1.01	$0.87	$0.89	$0.87	346,104
2020-04-23	$0.86	$0.93	$0.85	$0.87	$0.86	453,893
2020-04-22	$0.80	$0.85	$0.80	$0.84	$0.82	215,211
2020-04-21	$0.77	$0.80	$0.75	$0.79	$0.78	169,727
2020-04-20	$0.79	$0.83	$0.75	$0.79	$0.78	358,759
2020-04-17	$0.80	$0.83	$0.78	$0.80	$0.79	332,822
2020-04-16	$0.84	$0.88	$0.77	$0.77	$0.76	277,171
2020-04-15	$0.86	$0.86	$0.77	$0.79	$0.78	479,257
2020-04-14	$0.91	$0.97	$0.83	$0.86	$0.85	488,628
2020-04-13	$0.97	$0.97	$0.90	$0.93	$0.91	158,344
2020-04-09	$0.96	$1.01	$0.92	$0.93	$0.91	374,637
2020-04-08	$0.90	$0.96	$0.90	$0.95	$0.93	186,467
2020-04-07	$1.05	$1.05	$0.90	$0.91	$0.89	403,488
2020-04-06	$0.97	$1.02	$0.95	$1.00	$0.98	151,423
2020-04-03	$1.00	$1.03	$0.92	$0.97	$0.95	226,887
2020-04-02	$0.93	$1.04	$0.93	$0.93	$0.92	326,840
2020-04-01	$0.94	$0.95	$0.88	$0.93	$0.91	64,378
2020-03-31	$0.93	$0.98	$0.90	$0.90	$0.89	248,162
2020-03-30	$0.99	$1.07	$0.85	$0.90	$0.88	427,335
2020-03-27	$0.94	$1.04	$0.86	$0.93	$0.92	308,541
2020-03-26	$0.87	$1.11	$0.87	$0.92	$0.90	616,163
2020-03-25	$0.81	$1.00	$0.80	$0.81	$0.80	560,619
2020-03-24	$0.74	$0.81	$0.74	$0.81	$0.80	267,827
2020-03-23	$0.83	$0.84	$0.70	$0.71	$0.70	466,034
2020-03-20	$0.93	$0.96	$0.84	$0.86	$0.84	394,011
2020-03-19	$0.85	$0.94	$0.85	$0.91	$0.89	493,519
2020-03-18	$0.95	$0.95	$0.80	$0.87	$0.86	328,620
2020-03-17	$1.05	$1.08	$0.98	$0.99	$0.97	550,664
2020-03-16	$1.19	$1.20	$1.02	$1.04	$1.02	336,690
2020-03-13	$1.25	$1.33	$1.22	$1.25	$1.23	350,922
2020-03-12	$1.35	$1.39	$1.25	$1.25	$1.23	395,873
2020-03-11	$1.67	$1.70	$1.41	$1.50	$1.47	354,917
2020-03-10	$1.53	$1.79	$1.44	$1.69	$1.66	444,843
2020-03-09	$1.48	$1.50	$1.35	$1.39	$1.37	540,809
2020-03-06	$1.91	$1.91	$1.65	$1.73	$1.70	550,441
2020-03-05	$1.96	$1.97	$1.92	$1.94	$1.91	160,587
2020-03-04	$1.98	$2.03	$1.97	$1.97	$1.94	151,176
2020-03-03	$2.00	$2.02	$1.95	$1.95	$1.92	216,689
2020-03-02	$2.00	$2.05	$1.98	$2.00	$1.97	148,349
2020-02-28	$1.91	$2.02	$1.91	$2.00	$1.97	251,855
2020-02-27	$2.00	$2.04	$1.92	$1.95	$1.92	450,310
2020-02-26	$2.05	$2.10	$2.01	$2.02	$1.99	124,473
2020-02-25	$2.06	$2.12	$2.05	$2.06	$2.03	196,089
2020-02-24	$2.03	$2.09	$2.02	$2.06	$2.03	213,646
2020-02-21	$2.23	$2.23	$2.10	$2.11	$2.07	127,175
2020-02-20	$2.17	$2.24	$2.17	$2.23	$2.19	117,522
2020-02-19	$2.20	$2.21	$2.10	$2.16	$2.12	267,908
2020-02-18	$2.05	$2.12	$2.05	$2.07	$2.03	177,901
2020-02-14	$2.11	$2.13	$2.07	$2.07	$2.03	122,708
2020-02-13	$2.13	$2.14	$2.11	$2.11	$2.07	59,878
2020-02-12	$2.15	$2.18	$2.11	$2.13	$2.09	89,377
2020-02-11	$2.10	$2.17	$2.10	$2.11	$2.07	68,940
2020-02-10	$2.20	$2.20	$2.06	$2.10	$2.06	228,467
2020-02-07	$2.19	$2.21	$2.15	$2.21	$2.17	181,598
2020-02-06	$2.26	$2.27	$2.19	$2.20	$2.16	201,359
2020-02-05	$2.21	$2.25	$2.21	$2.25	$2.21	84,205
2020-02-04	$2.22	$2.27	$2.19	$2.21	$2.17	157,343
2020-02-03	$2.12	$2.24	$2.11	$2.19	$2.15	251,159
2020-01-31	$2.19	$2.26	$2.19	$2.24	$2.20	126,187
2020-01-30	$2.20	$2.24	$2.16	$2.23	$2.19	197,988
2020-01-29	$2.29	$2.33	$2.22	$2.24	$2.20	122,115
2020-01-28	$2.22	$2.29	$2.15	$2.27	$2.23	189,119
2020-01-27	$2.25	$2.29	$2.15	$2.15	$2.11	244,892
2020-01-24	$2.33	$2.38	$2.29	$2.36	$2.32	85,963
2020-01-23	$2.29	$2.36	$2.26	$2.33	$2.29	181,176
2020-01-22	$2.42	$2.42	$2.26	$2.34	$2.30	325,000
2020-01-21	$2.44	$2.49	$2.35	$2.37	$2.33	313,762
2020-01-17	$2.52	$2.52	$2.50	$2.50	$2.46	141,132
2020-01-16	$2.52	$2.54	$2.50	$2.53	$2.49	97,279
2020-01-15	$2.51	$2.53	$2.49	$2.52	$2.48	144,284
2020-01-14	$2.48	$2.53	$2.48	$2.52	$2.48	144,374
2020-01-13	$2.48	$2.54	$2.48	$2.51	$2.47	227,909
2020-01-10	$2.54	$2.60	$2.43	$2.53	$2.49	392,961
2020-01-09	$2.41	$2.55	$2.38	$2.54	$2.50	484,864
2020-01-08	$2.40	$2.40	$2.31	$2.32	$2.28	161,562
2020-01-07	$2.32	$2.43	$2.32	$2.40	$2.36	261,647
2020-01-06	$2.30	$2.33	$2.27	$2.31	$2.27	195,372
2020-01-03	$2.25	$2.31	$2.24	$2.28	$2.24	215,854
2020-01-02	$2.23	$2.28	$2.18	$2.23	$2.19	89,728
2019-12-31	$2.32	$2.37	$2.20	$2.22	$2.18	217,277
2019-12-30	$2.15	$2.31	$2.15	$2.29	$2.25	283,908
2019-12-27	$2.15	$2.21	$2.10	$2.16	$2.12	405,572
2019-12-26	$2.02	$2.17	$2.02	$2.17	$2.13	328,383
2019-12-24	$2.00	$2.05	$2.00	$2.05	$2.02	152,197
2019-12-23	$2.00	$2.05	$2.00	$2.02	$1.99	232,837
2019-12-20	$2.01	$2.02	$1.95	$2.02	$1.99	431,907
2019-12-19	$1.98	$2.02	$1.98	$2.01	$1.98	119,885
2019-12-18	$2.01	$2.04	$1.98	$2.00	$1.97	155,320
2019-12-17	$2.00	$2.03	$2.00	$2.01	$1.98	154,535
2019-12-16	$2.00	$2.03	$1.99	$2.02	$1.99	170,181
2019-12-13	$2.02	$2.03	$1.98	$2.00	$1.97	91,214
2019-12-12	$1.97	$2.02	$1.97	$2.00	$1.97	74,448
2019-12-11	$2.00	$2.03	$1.96	$1.98	$1.95	209,853
2019-12-10	$2.00	$2.03	$2.00	$2.03	$2.00	46,062
2019-12-09	$2.02	$2.05	$2.00	$2.01	$1.98	85,858
2019-12-06	$2.05	$2.09	$2.01	$2.02	$1.99	199,508
2019-12-05	$2.00	$2.09	$2.00	$2.04	$2.01	259,207
2019-12-04	$1.86	$2.04	$1.85	$1.97	$1.94	352,388
2019-12-03	$1.77	$1.87	$1.76	$1.87	$1.84	377,460
2019-12-02	$1.85	$1.85	$1.73	$1.74	$1.71	197,188
2019-11-29	$1.77	$1.85	$1.75	$1.83	$1.80	147,632
2019-11-27	$1.75	$1.78	$1.71	$1.77	$1.74	271,629
2019-11-26	$1.77	$1.78	$1.75	$1.75	$1.72	139,158
2019-11-25	$1.86	$1.86	$1.78	$1.78	$1.75	227,316
2019-11-22	$1.70	$1.73	$1.70	$1.73	$1.70	127,751
2019-11-21	$1.73	$1.75	$1.67	$1.69	$1.66	199,778
2019-11-20	$1.79	$1.80	$1.72	$1.72	$1.69	277,773
2019-11-19	$1.85	$1.85	$1.76	$1.78	$1.75	420,294
2019-11-18	$1.86	$1.90	$1.85	$1.86	$1.83	147,726
2019-11-15	$1.95	$1.95	$1.85	$1.90	$1.87	185,870
2019-11-14	$1.95	$1.98	$1.92	$1.93	$1.90	128,982
2019-11-13	$1.98	$2.01	$1.95	$1.96	$1.93	234,789
2019-11-12	$2.00	$2.01	$1.98	$2.00	$1.97	101,646
2019-11-11	$1.99	$2.01	$1.96	$2.00	$1.97	120,769
2019-11-08	$2.01	$2.02	$1.93	$2.00	$1.97	356,921
2019-11-07	$1.99	$2.02	$1.96	$2.02	$1.99	298,713
2019-11-06	$1.96	$2.03	$1.96	$2.01	$1.98	222,690
2019-11-05	$2.02	$2.02	$1.99	$2.00	$1.97	133,875
2019-11-04	$2.02	$2.03	$1.99	$2.01	$1.98	210,434
2019-11-01	$2.01	$2.02	$1.99	$2.01	$1.98	99,132
2019-10-31	$2.00	$2.04	$1.97	$1.99	$1.96	232,905
2019-10-30	$2.01	$2.03	$1.96	$1.99	$1.96	202,559
2019-10-29	$2.02	$2.05	$2.02	$2.02	$1.99	116,355
2019-10-28	$2.03	$2.05	$2.02	$2.04	$2.01	104,341
2019-10-25	$2.01	$2.06	$2.00	$2.03	$2.00	75,680
2019-10-24	$2.04	$2.06	$1.99	$2.03	$2.00	216,189
2019-10-23	$2.09	$2.11	$2.03	$2.04	$2.01	125,650
2019-10-22	$2.11	$2.11	$2.06	$2.09	$2.05	133,504
2019-10-21	$2.09	$2.13	$2.06	$2.09	$2.05	171,492
2019-10-18	$2.08	$2.11	$2.04	$2.09	$2.05	436,656
2019-10-17	$1.99	$2.03	$1.98	$1.99	$1.96	117,520
2019-10-16	$2.01	$2.03	$1.98	$2.01	$1.98	75,567
2019-10-15	$2.05	$2.05	$1.99	$2.02	$1.99	92,683
2019-10-14	$1.99	$2.01	$1.97	$2.01	$1.98	91,615
2019-10-11	$2.01	$2.02	$1.99	$2.02	$1.99	164,032
2019-10-10	$2.00	$2.05	$1.98	$1.99	$1.96	77,038
2019-10-09	$2.03	$2.05	$2.00	$2.02	$1.99	160,776
2019-10-08	$2.01	$2.05	$1.99	$2.01	$1.98	183,809
2019-10-07	$2.04	$2.07	$2.01	$2.02	$1.99	56,929
2019-10-04	$2.04	$2.06	$1.99	$2.05	$2.02	71,079
2019-10-03	$1.96	$2.05	$1.96	$2.01	$1.98	165,066
2019-10-02	$1.98	$2.09	$1.97	$1.97	$1.94	213,262
2019-10-01	$2.03	$2.06	$1.98	$1.99	$1.96	174,261
2019-09-30	$2.05	$2.06	$2.00	$2.03	$2.00	164,212
2019-09-27	$2.03	$2.07	$2.02	$2.05	$2.02	153,877
2019-09-26	$2.10	$2.12	$2.02	$2.04	$2.01	126,354
2019-09-25	$2.08	$2.16	$2.05	$2.11	$2.07	173,024
2019-09-24	$2.12	$2.16	$2.04	$2.09	$2.05	214,109
2019-09-23	$2.10	$2.17	$2.06	$2.16	$2.12	257,040
2019-09-20	$2.01	$2.09	$1.99	$2.08	$2.04	453,293
2019-09-19	$1.99	$2.02	$1.96	$2.01	$1.98	101,099
2019-09-18	$1.97	$2.00	$1.91	$1.98	$1.95	273,976
2019-09-17	$2.07	$2.07	$1.95	$1.97	$1.94	281,784
2019-09-16	$1.96	$2.12	$1.93	$2.00	$1.97	1,185,563
2019-09-13	$1.84	$1.90	$1.83	$1.84	$1.81	127,395
2019-09-12	$1.88	$1.88	$1.78	$1.81	$1.78	244,459
2019-09-11	$1.92	$1.97	$1.83	$1.88	$1.85	310,409
2019-09-10	$1.88	$1.94	$1.87	$1.90	$1.87	303,442
2019-09-09	$1.85	$1.89	$1.85	$1.87	$1.84	184,215
2019-09-06	$1.80	$1.90	$1.80	$1.84	$1.81	150,341
2019-09-05	$1.86	$1.91	$1.82	$1.82	$1.79	144,539
2019-09-04	$1.84	$1.91	$1.82	$1.83	$1.80	328,583
2019-09-03	$1.72	$1.84	$1.72	$1.83	$1.80	215,571
2019-08-30	$1.80	$1.84	$1.77	$1.80	$1.77	270,267
2019-08-29	$1.61	$1.80	$1.61	$1.77	$1.74	337,461
2019-08-28	$1.56	$1.63	$1.56	$1.59	$1.56	117,854
2019-08-27	$1.60	$1.63	$1.56	$1.58	$1.55	123,472
2019-08-26	$1.56	$1.63	$1.56	$1.60	$1.57	184,700
2019-08-23	$1.61	$1.64	$1.56	$1.56	$1.53	121,533
2019-08-22	$1.57	$1.63	$1.57	$1.63	$1.60	147,539
2019-08-21	$1.62	$1.62	$1.57	$1.57	$1.54	136,595
2019-08-20	$1.58	$1.60	$1.57	$1.58	$1.55	88,995
2019-08-19	$1.60	$1.67	$1.51	$1.62	$1.59	133,894
2019-08-16	$1.57	$1.65	$1.51	$1.57	$1.54	422,262
2019-08-15	$1.66	$1.67	$1.55	$1.55	$1.52	274,465
2019-08-14	$1.75	$1.75	$1.62	$1.64	$1.61	259,804
2019-08-13	$1.81	$1.84	$1.76	$1.76	$1.73	149,815
2019-08-12	$1.79	$1.81	$1.75	$1.81	$1.78	187,313
2019-08-09	$1.70	$1.83	$1.69	$1.76	$1.73	449,900
2019-08-08	$1.70	$1.79	$1.62	$1.70	$1.67	515,542
2019-08-07	$1.69	$1.74	$1.65	$1.69	$1.66	281,414
2019-08-06	$1.64	$1.76	$1.63	$1.70	$1.67	415,110
2019-08-05	$1.75	$1.75	$1.55	$1.66	$1.63	409,560
2019-08-02	$1.74	$1.82	$1.66	$1.75	$1.72	236,043
2019-08-01	$1.77	$1.80	$1.71	$1.72	$1.69	238,500
2019-07-31	$1.85	$1.88	$1.75	$1.75	$1.72	253,509
2019-07-30	$1.71	$1.90	$1.71	$1.84	$1.81	571,852
2019-07-29	$1.66	$1.73	$1.66	$1.70	$1.67	317,558
2019-07-26	$1.67	$1.71	$1.65	$1.66	$1.63	270,905
2019-07-25	$1.67	$1.69	$1.63	$1.68	$1.65	303,831
2019-07-24	$1.65	$1.70	$1.65	$1.67	$1.64	136,086
2019-07-23	$1.66	$1.70	$1.65	$1.66	$1.63	223,384
2019-07-22	$1.74	$1.78	$1.65	$1.67	$1.64	309,753
2019-07-19	$1.66	$1.74	$1.62	$1.73	$1.70	389,759
2019-07-18	$1.68	$1.72	$1.65	$1.66	$1.63	224,330
2019-07-17	$1.67	$1.69	$1.65	$1.69	$1.66	165,388
2019-07-16	$1.68	$1.73	$1.67	$1.68	$1.65	125,170
2019-07-15	$1.71	$1.76	$1.67	$1.69	$1.66	116,251
2019-07-12	$1.65	$1.75	$1.65	$1.72	$1.69	301,324
2019-07-11	$1.70	$1.73	$1.63	$1.63	$1.60	287,914
2019-07-10	$1.75	$1.75	$1.68	$1.70	$1.67	129,625
2019-07-09	$1.65	$1.74	$1.63	$1.72	$1.69	192,296
2019-07-08	$1.66	$1.74	$1.64	$1.65	$1.62	220,612
2019-07-05	$1.65	$1.71	$1.64	$1.66	$1.63	170,104
2019-07-03	$1.63	$1.67	$1.60	$1.66	$1.63	130,219
2019-07-02	$1.66	$1.66	$1.59	$1.63	$1.60	294,663
2019-07-01	$1.73	$1.79	$1.63	$1.65	$1.62	369,797
2019-06-28	$1.77	$1.79	$1.67	$1.67	$1.64	378,425
2019-06-27	$1.78	$1.79	$1.72	$1.76	$1.73	205,409
2019-06-26	$1.73	$1.81	$1.70	$1.74	$1.71	387,660
2019-06-25	$1.62	$1.72	$1.62	$1.69	$1.66	267,684
2019-06-24	$1.70	$1.75	$1.61	$1.65	$1.62	297,752
2019-06-21	$1.68	$1.75	$1.62	$1.69	$1.66	423,887
2019-06-20	$1.55	$1.60	$1.50	$1.57	$1.54	327,115
2019-06-19	$1.51	$1.56	$1.48	$1.52	$1.49	187,278
2019-06-18	$1.45	$1.55	$1.45	$1.53	$1.50	284,746
2019-06-17	$1.40	$1.50	$1.40	$1.47	$1.45	268,286
2019-06-14	$1.46	$1.47	$1.40	$1.40	$1.38	216,570
2019-06-13	$1.44	$1.51	$1.44	$1.46	$1.44	169,255
2019-06-12	$1.46	$1.54	$1.40	$1.42	$1.40	215,434
2019-06-11	$1.45	$1.49	$1.45	$1.47	$1.45	174,500
2019-06-10	$1.51	$1.54	$1.42	$1.43	$1.41	427,917
2019-06-07	$1.43	$1.53	$1.42	$1.52	$1.49	286,087
2019-06-06	$1.47	$1.53	$1.40	$1.43	$1.41	328,899
2019-06-05	$1.58	$1.59	$1.47	$1.48	$1.45	338,810
2019-06-04	$1.53	$1.61	$1.52	$1.58	$1.55	174,915
2019-06-03	$1.58	$1.63	$1.50	$1.50	$1.47	487,769
2019-05-31	$1.62	$1.65	$1.58	$1.59	$1.56	292,438
2019-05-30	$1.69	$1.72	$1.65	$1.66	$1.63	173,381
2019-05-29	$1.67	$1.70	$1.62	$1.68	$1.65	339,134
2019-05-28	$1.70	$1.75	$1.66	$1.68	$1.65	267,643
2019-05-24	$1.68	$1.73	$1.65	$1.69	$1.66	197,910
2019-05-23	$1.67	$1.68	$1.60	$1.65	$1.62	660,622
2019-05-22	$1.74	$1.77	$1.65	$1.71	$1.68	446,897
2019-05-21	$1.74	$1.79	$1.73	$1.76	$1.73	308,965
2019-05-20	$1.78	$1.78	$1.72	$1.74	$1.71	179,799
2019-05-17	$1.81	$1.87	$1.75	$1.78	$1.75	442,192
2019-05-16	$1.78	$1.86	$1.74	$1.81	$1.78	505,251
2019-05-15	$1.73	$1.80	$1.60	$1.74	$1.71	503,345
2019-05-14	$1.62	$1.77	$1.60	$1.74	$1.71	623,807
2019-05-13	$1.68	$1.70	$1.49	$1.58	$1.55	902,228
2019-05-10	$1.82	$1.84	$1.70	$1.72	$1.69	807,688
2019-05-09	$2.08	$2.08	$1.86	$1.88	$1.85	587,298
2019-05-08	$2.09	$2.13	$2.02	$2.10	$2.06	573,453
2019-05-07	$2.20	$2.24	$2.08	$2.11	$2.07	315,219
2019-05-06	$2.10	$2.23	$2.10	$2.20	$2.16	390,190
2019-05-03	$2.17	$2.18	$2.09	$2.12	$2.08	341,953
2019-05-02	$2.32	$2.35	$2.12	$2.16	$2.12	521,146
2019-05-01	$2.35	$2.35	$2.22	$2.31	$2.27	425,321
2019-04-30	$2.45	$2.45	$2.31	$2.31	$2.27	378,705
2019-04-29	$2.50	$2.52	$2.40	$2.45	$2.41	275,110
2019-04-26	$2.56	$2.56	$2.41	$2.49	$2.45	231,565
2019-04-25	$2.55	$2.60	$2.41	$2.57	$2.53	342,382
2019-04-24	$2.66	$2.66	$2.50	$2.57	$2.53	386,822
2019-04-23	$2.70	$2.75	$2.51	$2.65	$2.61	625,359
2019-04-22	$2.52	$2.69	$2.50	$2.67	$2.62	1,056,352
2019-04-18	$2.49	$2.50	$2.44	$2.49	$2.45	152,282
2019-04-17	$2.47	$2.52	$2.45	$2.47	$2.43	169,327
2019-04-16	$2.50	$2.52	$2.41	$2.46	$2.42	251,310
2019-04-15	$2.54	$2.54	$2.48	$2.52	$2.48	279,620
2019-04-12	$2.50	$2.53	$2.45	$2.52	$2.48	300,743
2019-04-11	$2.50	$2.53	$2.46	$2.48	$2.44	223,852
2019-04-10	$2.47	$2.52	$2.42	$2.50	$2.46	330,911
2019-04-09	$2.43	$2.48	$2.40	$2.44	$2.40	343,502
2019-04-08	$2.42	$2.48	$2.42	$2.46	$2.42	360,935
2019-04-05	$2.30	$2.43	$2.30	$2.41	$2.37	391,513
2019-04-04	$2.30	$2.40	$2.29	$2.34	$2.30	206,236
2019-04-03	$2.35	$2.36	$2.29	$2.32	$2.28	127,779
2019-04-02	$2.30	$2.35	$2.30	$2.34	$2.30	175,514
2019-04-01	$2.26	$2.34	$2.25	$2.29	$2.25	183,311
2019-03-29	$2.25	$2.27	$2.21	$2.24	$2.20	320,197
2019-03-28	$2.21	$2.26	$2.08	$2.20	$2.16	443,012
2019-03-27	$2.26	$2.29	$2.20	$2.23	$2.19	234,059
2019-03-26	$2.35	$2.35	$2.21	$2.26	$2.22	233,648
2019-03-25	$2.29	$2.36	$2.20	$2.33	$2.29	212,619
2019-03-22	$2.42	$2.42	$2.25	$2.33	$2.29	356,718
2019-03-21	$2.43	$2.47	$2.41	$2.45	$2.41	167,451
2019-03-20	$2.46	$2.47	$2.36	$2.43	$2.39	269,262
2019-03-19	$2.45	$2.54	$2.44	$2.47	$2.43	389,313
2019-03-18	$2.38	$2.48	$2.32	$2.44	$2.40	436,016
2019-03-15	$2.26	$2.36	$2.25	$2.36	$2.32	268,924
2019-03-14	$2.20	$2.33	$2.15	$2.26	$2.22	322,341
2019-03-13	$2.21	$2.25	$2.15	$2.20	$2.16	184,117
2019-03-12	$2.22	$2.25	$2.19	$2.20	$2.16	169,595
2019-03-11	$2.26	$2.27	$2.18	$2.23	$2.19	176,103
2019-03-08	$2.25	$2.26	$2.18	$2.24	$2.20	223,062
2019-03-07	$2.45	$2.48	$2.27	$2.30	$2.26	482,498
2019-03-06	$2.33	$2.36	$2.26	$2.33	$2.29	309,584
2019-03-05	$2.30	$2.36	$2.30	$2.33	$2.29	259,243
2019-03-04	$2.21	$2.35	$2.21	$2.28	$2.24	291,896
2019-03-01	$2.34	$2.38	$2.23	$2.27	$2.23	491,826
2019-02-28	$2.43	$2.44	$2.15	$2.33	$2.29	572,952
2019-02-27	$2.42	$2.45	$2.38	$2.44	$2.40	192,936
2019-02-26	$2.43	$2.48	$2.38	$2.40	$2.36	193,456
2019-02-25	$2.49	$2.50	$2.38	$2.43	$2.39	303,015
2019-02-22	$2.46	$2.54	$2.43	$2.49	$2.45	388,649
2019-02-21	$2.47	$2.49	$2.40	$2.46	$2.42	192,058
2019-02-20	$2.48	$2.50	$2.43	$2.47	$2.43	237,455
2019-02-19	$2.40	$2.49	$2.40	$2.47	$2.43	296,150
2019-02-15	$2.52	$2.61	$2.26	$2.40	$2.36	833,600
2019-02-14	$2.26	$2.52	$2.26	$2.49	$2.45	1,090,912
2019-02-13	$2.10	$2.27	$2.10	$2.25	$2.21	411,927
2019-02-12	$1.97	$2.10	$1.97	$2.09	$2.05	543,024
2019-02-11	$1.80	$1.98	$1.71	$1.96	$1.93	424,909
2019-02-08	$1.72	$1.77	$1.66	$1.74	$1.71	93,759
2019-02-07	$1.81	$1.82	$1.68	$1.71	$1.68	266,041
2019-02-06	$1.84	$1.87	$1.83	$1.84	$1.81	64,376
2019-02-05	$1.90	$1.93	$1.82	$1.85	$1.82	126,725
2019-02-04	$1.86	$1.98	$1.86	$1.90	$1.87	163,597
2019-02-01	$1.85	$1.88	$1.82	$1.87	$1.84	113,452
2019-01-31	$1.87	$1.90	$1.81	$1.84	$1.81	177,012
2019-01-30	$1.89	$1.90	$1.85	$1.88	$1.85	116,673
2019-01-29	$1.90	$1.90	$1.83	$1.86	$1.83	55,365
2019-01-28	$1.84	$1.88	$1.81	$1.87	$1.84	77,485
2019-01-25	$1.84	$1.90	$1.81	$1.86	$1.83	104,436
2019-01-24	$1.88	$1.93	$1.79	$1.83	$1.80	284,865
2019-01-23	$2.00	$2.04	$1.85	$1.88	$1.85	234,921
2019-01-22	$1.94	$2.00	$1.87	$2.00	$1.97	335,859
2019-01-18	$1.90	$1.95	$1.89	$1.94	$1.91	479,056
2019-01-17	$1.84	$1.90	$1.83	$1.86	$1.83	223,935
2019-01-16	$1.89	$1.92	$1.83	$1.85	$1.82	142,246
2019-01-15	$1.79	$1.85	$1.79	$1.85	$1.82	169,374
2019-01-14	$1.75	$1.86	$1.75	$1.78	$1.75	134,367
2019-01-11	$1.82	$1.88	$1.75	$1.79	$1.76	321,703
2019-01-10	$1.79	$1.86	$1.73	$1.83	$1.80	158,225
2019-01-09	$1.84	$1.88	$1.78	$1.82	$1.79	242,361
2019-01-08	$1.75	$1.89	$1.75	$1.80	$1.77	518,288
2019-01-07	$1.74	$1.79	$1.67	$1.68	$1.65	515,391
2019-01-04	$1.61	$1.72	$1.61	$1.71	$1.68	244,685
2019-01-03	$1.61	$1.64	$1.51	$1.58	$1.55	190,763
2019-01-02	$1.41	$1.60	$1.38	$1.59	$1.56	222,070
2018-12-31	$1.38	$1.50	$1.38	$1.47	$1.45	295,939
2018-12-28	$1.38	$1.44	$1.33	$1.37	$1.35	362,329
2018-12-27	$1.35	$1.43	$1.28	$1.38	$1.36	301,938
2018-12-26	$1.27	$1.39	$1.25	$1.38	$1.36	455,849
2018-12-24	$1.30	$1.33	$1.22	$1.22	$1.20	128,091
2018-12-21	$1.32	$1.35	$1.28	$1.31	$1.29	282,132
2018-12-20	$1.34	$1.41	$1.30	$1.34	$1.32	371,324
2018-12-19	$1.35	$1.44	$1.29	$1.34	$1.32	162,005
2018-12-18	$1.35	$1.44	$1.32	$1.32	$1.30	234,775
2018-12-17	$1.48	$1.48	$1.35	$1.38	$1.36	437,535
2018-12-14	$1.57	$1.62	$1.50	$1.50	$1.47	126,919
2018-12-13	$1.58	$1.62	$1.53	$1.56	$1.53	428,930
2018-12-12	$1.60	$1.66	$1.59	$1.63	$1.60	95,103
2018-12-11	$1.57	$1.62	$1.55	$1.57	$1.54	91,523
2018-12-10	$1.63	$1.64	$1.55	$1.55	$1.52	245,657
2018-12-07	$1.64	$1.72	$1.64	$1.64	$1.61	140,780
2018-12-06	$1.66	$1.68	$1.58	$1.59	$1.56	244,612
2018-12-04	$1.75	$1.75	$1.65	$1.71	$1.68	193,676
2018-12-03	$1.71	$1.83	$1.69	$1.76	$1.73	431,067
2018-11-30	$1.63	$1.71	$1.57	$1.63	$1.60	253,510
2018-11-29	$1.64	$1.66	$1.57	$1.64	$1.61	222,575
2018-11-28	$1.58	$1.64	$1.52	$1.61	$1.58	190,570
2018-11-27	$1.57	$1.60	$1.52	$1.57	$1.54	110,284
2018-11-26	$1.52	$1.65	$1.48	$1.59	$1.56	320,628
2018-11-23	$1.49	$1.55	$1.46	$1.48	$1.45	227,991
2018-11-21	$1.54	$1.64	$1.48	$1.59	$1.56	261,565
2018-11-20	$1.53	$1.60	$1.43	$1.50	$1.47	506,430
2018-11-19	$1.75	$1.76	$1.55	$1.56	$1.53	842,288
2018-11-16	$1.89	$1.92	$1.75	$1.77	$1.74	369,642
2018-11-15	$1.85	$1.90	$1.85	$1.88	$1.85	135,869
2018-11-14	$1.94	$1.98	$1.85	$1.87	$1.84	237,539
2018-11-13	$1.96	$1.96	$1.86	$1.90	$1.87	472,234
2018-11-12	$2.11	$2.15	$1.95	$1.96	$1.93	342,668
2018-11-09	$2.12	$2.12	$1.91	$2.08	$2.04	514,265
2018-11-08	$2.36	$2.36	$1.88	$2.19	$2.15	1,065,925
2018-11-07	$2.15	$2.28	$2.06	$2.11	$2.07	482,871
2018-11-06	$1.98	$2.14	$1.98	$2.12	$2.08	291,766
2018-11-05	$1.89	$2.00	$1.89	$1.98	$1.95	401,138
2018-11-02	$1.96	$2.03	$1.84	$1.87	$1.84	431,687
2018-11-01	$1.96	$2.14	$1.92	$1.94	$1.91	343,770
2018-10-31	$1.85	$2.09	$1.84	$1.98	$1.95	575,776
2018-10-30	$1.97	$1.99	$1.79	$1.83	$1.80	941,870
2018-10-29	$2.07	$2.09	$1.95	$1.97	$1.94	249,940
2018-10-26	$2.09	$2.12	$1.89	$2.05	$2.02	518,303
2018-10-25	$2.15	$2.17	$2.06	$2.13	$2.09	196,804
2018-10-24	$2.15	$2.20	$2.12	$2.12	$2.08	174,032
2018-10-23	$2.36	$2.37	$2.03	$2.13	$2.09	838,472
2018-10-22	$2.40	$2.42	$2.30	$2.41	$2.37	208,861
2018-10-19	$2.42	$2.50	$2.39	$2.40	$2.36	113,224
2018-10-18	$2.38	$2.45	$2.32	$2.41	$2.37	240,868
2018-10-17	$2.46	$2.54	$2.36	$2.39	$2.35	290,983
2018-10-16	$2.43	$2.57	$2.41	$2.50	$2.46	198,189
2018-10-15	$2.40	$2.46	$2.35	$2.44	$2.40	136,413
2018-10-12	$2.45	$2.48	$2.35	$2.40	$2.36	226,838
2018-10-11	$2.40	$2.54	$2.31	$2.33	$2.29	443,674
2018-10-10	$2.68	$2.69	$2.45	$2.46	$2.42	228,244
2018-10-09	$2.52	$2.64	$2.52	$2.60	$2.56	210,300
2018-10-08	$2.55	$2.60	$2.47	$2.53	$2.49	218,331
2018-10-05	$2.60	$2.63	$2.55	$2.56	$2.52	197,191
2018-10-04	$2.78	$2.80	$2.55	$2.59	$2.55	522,818
2018-10-03	$2.74	$2.79	$2.70	$2.78	$2.73	231,686
2018-10-02	$2.80	$2.84	$2.70	$2.72	$2.67	358,071
2018-10-01	$2.74	$2.80	$2.71	$2.78	$2.73	465,005
2018-09-28	$2.76	$2.78	$2.66	$2.73	$2.68	345,045
2018-09-27	$2.72	$2.80	$2.65	$2.77	$2.72	477,730
2018-09-26	$2.88	$2.88	$2.63	$2.70	$2.65	1,204,227
2018-09-25	$2.50	$2.60	$2.50	$2.59	$2.55	534,058
2018-09-24	$2.40	$2.56	$2.40	$2.46	$2.42	508,423
2018-09-21	$2.35	$2.39	$2.32	$2.37	$2.33	347,140
2018-09-20	$2.33	$2.37	$2.27	$2.34	$2.30	234,475
2018-09-19	$2.26	$2.34	$2.26	$2.33	$2.29	320,760
2018-09-18	$2.26	$2.32	$2.21	$2.27	$2.23	247,407
2018-09-17	$2.22	$2.29	$2.20	$2.21	$2.17	206,853
2018-09-14	$2.31	$2.37	$2.20	$2.22	$2.18	484,979
2018-09-13	$2.31	$2.37	$2.29	$2.31	$2.27	168,401
2018-09-12	$2.32	$2.40	$2.30	$2.32	$2.28	285,524
2018-09-11	$2.21	$2.30	$2.21	$2.29	$2.25	325,061
2018-09-10	$2.24	$2.32	$2.20	$2.20	$2.16	290,186
2018-09-07	$2.26	$2.30	$2.21	$2.23	$2.19	240,674
2018-09-06	$2.40	$2.43	$2.27	$2.29	$2.25	333,251
2018-09-05	$2.45	$2.45	$2.36	$2.40	$2.36	309,674
2018-09-04	$2.42	$2.48	$2.37	$2.44	$2.40	647,323
2018-08-31	$2.35	$2.43	$2.34	$2.42	$2.38	284,980
2018-08-30	$2.45	$2.51	$2.35	$2.38	$2.34	526,148
2018-08-29	$2.37	$2.47	$2.34	$2.45	$2.41	455,128
2018-08-28	$2.39	$2.52	$2.38	$2.40	$2.36	720,287
2018-08-27	$2.38	$2.45	$2.35	$2.39	$2.35	622,091
2018-08-24	$2.28	$2.39	$2.25	$2.36	$2.32	616,117
2018-08-23	$2.28	$2.28	$2.21	$2.24	$2.20	393,478
2018-08-22	$2.26	$2.32	$2.20	$2.29	$2.25	542,096
2018-08-21	$2.26	$2.32	$2.20	$2.25	$2.21	643,410
2018-08-20	$2.35	$2.35	$2.21	$2.25	$2.21	791,446
2018-08-17	$2.30	$2.42	$2.20	$2.40	$2.36	754,107
2018-08-16	$2.26	$2.27	$2.18	$2.26	$2.22	546,734
2018-08-15	$2.27	$2.33	$2.08	$2.26	$2.22	1,038,441
2018-08-14	$2.54	$2.57	$2.25	$2.26	$2.22	1,393,074
2018-08-13	$2.64	$2.65	$2.46	$2.54	$2.50	689,127
2018-08-10	$2.77	$2.79	$2.61	$2.65	$2.61	604,825
2018-08-09	$2.39	$2.83	$2.34	$2.79	$2.74	2,231,609
2018-08-08	$2.27	$2.45	$2.24	$2.38	$2.34	1,174,528
2018-08-07	$2.95	$2.95	$2.00	$2.25	$2.21	4,570,070
2018-08-06	$3.03	$3.10	$3.01	$3.05	$3.00	614,314
2018-08-03	$3.07	$3.08	$2.97	$3.02	$2.97	378,030
2018-08-02	$2.97	$3.10	$2.90	$3.07	$3.02	452,518
2018-08-01	$3.05	$3.05	$2.82	$3.03	$2.98	717,238
2018-07-31	$3.06	$3.10	$2.99	$3.04	$2.99	496,785
2018-07-30	$3.11	$3.11	$3.01	$3.07	$3.02	464,631
2018-07-27	$3.14	$3.16	$2.97	$3.05	$3.00	542,118
2018-07-26	$3.15	$3.20	$3.10	$3.14	$3.09	572,612
2018-07-25	$3.07	$3.14	$3.00	$3.13	$3.08	771,961
2018-07-24	$3.16	$3.19	$3.04	$3.05	$3.00	649,205
2018-07-23	$3.14	$3.19	$3.10	$3.12	$3.07	732,135
2018-07-20	$3.05	$3.15	$3.05	$3.10	$3.05	426,019
2018-07-19	$2.99	$3.13	$2.95	$3.06	$3.01	570,234
2018-07-18	$3.07	$3.08	$2.90	$3.01	$2.96	651,965
2018-07-17	$2.92	$3.13	$2.80	$3.09	$3.04	1,057,959
2018-07-16	$3.25	$3.25	$2.90	$2.91	$2.86	2,432,416
2018-07-13	$3.23	$3.38	$3.21	$3.27	$3.21	1,116,475
2018-07-12	$3.16	$3.30	$3.05	$3.19	$3.14	1,195,370
2018-07-11	$3.24	$3.26	$3.04	$3.06	$3.01	1,641,496
2018-07-10	$2.87	$3.33	$2.86	$3.25	$3.19	3,868,033
2018-07-09	$2.75	$2.88	$2.74	$2.82	$2.77	1,596,842
2018-07-06	$2.69	$2.72	$2.62	$2.71	$2.66	488,515
2018-07-05	$2.66	$2.77	$2.64	$2.72	$2.67	628,777
2018-07-03	$2.65	$2.72	$2.58	$2.63	$2.59	354,803
2018-07-02	$2.73	$2.73	$2.52	$2.61	$2.57	753,313
2018-06-29	$2.75	$2.77	$2.70	$2.73	$2.68	591,989
2018-06-28	$2.76	$2.80	$2.65	$2.71	$2.66	858,805
2018-06-27	$2.65	$2.90	$2.64	$2.75	$2.70	2,087,126
2018-06-26	$2.58	$2.64	$2.52	$2.59	$2.55	739,169
2018-06-25	$2.56	$2.65	$2.42	$2.57	$2.53	962,116
2018-06-22	$2.56	$2.65	$2.46	$2.58	$2.54	1,277,728
2018-06-21	$2.59	$2.59	$2.37	$2.40	$2.36	972,785
2018-06-20	$2.69	$2.70	$2.50	$2.60	$2.56	1,247,785
2018-06-19	$2.49	$2.57	$2.41	$2.52	$2.48	883,324
2018-06-18	$2.56	$2.64	$2.32	$2.55	$2.51	1,284,309
2018-06-15	$2.94	$2.96	$2.50	$2.59	$2.55	2,609,587
2018-06-14	$2.73	$2.95	$2.72	$2.90	$2.85	2,867,595
2018-06-13	$2.50	$2.65	$2.48	$2.63	$2.59	1,560,457
2018-06-12	$2.43	$2.52	$2.36	$2.48	$2.44	1,349,235
2018-06-11	$2.33	$2.45	$2.29	$2.41	$2.37	1,614,298
2018-06-08	$2.33	$2.37	$2.28	$2.35	$2.31	738,926
2018-06-07	$2.31	$2.35	$2.27	$2.31	$2.27	678,058
2018-06-06	$2.30	$2.39	$2.15	$2.30	$2.26	1,559,633
2018-06-05	$2.26	$2.34	$2.21	$2.28	$2.24	1,176,168
2018-06-04	$2.30	$2.34	$2.07	$2.17	$2.13	1,054,982
2018-06-01	$2.27	$2.35	$2.21	$2.29	$2.25	955,813
2018-05-31	$2.33	$2.35	$2.22	$2.23	$2.19	899,817
2018-05-30	$2.18	$2.35	$2.18	$2.34	$2.30	1,274,997
2018-05-29	$2.02	$2.20	$2.02	$2.18	$2.14	1,103,330
2018-05-25	$2.28	$2.30	$1.94	$2.03	$2.00	2,355,029
2018-05-24	$2.43	$2.44	$2.31	$2.37	$2.33	1,206,718
2018-05-23	$2.29	$2.48	$2.20	$2.39	$2.35	3,018,392
2018-05-22	$2.54	$2.56	$2.06	$2.15	$2.11	3,509,943
2018-05-21	$2.21	$2.66	$2.18	$2.39	$2.35	5,341,991
2018-05-18	$1.85	$2.17	$1.80	$2.08	$2.04	4,431,647
2018-05-17	$1.54	$1.92	$1.52	$1.87	$1.84	4,474,077
2018-05-16	$1.51	$1.55	$1.49	$1.51	$1.48	682,605
2018-05-15	$1.50	$1.58	$1.45	$1.51	$1.48	1,169,808
2018-05-14	$1.51	$1.55	$1.49	$1.49	$1.46	660,308
2018-05-11	$1.55	$1.55	$1.47	$1.51	$1.48	792,894
2018-05-10	$1.60	$1.61	$1.46	$1.55	$1.52	1,433,556
2018-05-09	$1.65	$1.69	$1.51	$1.60	$1.57	2,544,779
2018-05-08	$1.32	$1.66	$1.30	$1.57	$1.54	5,216,307
2018-05-07	$1.11	$1.25	$1.11	$1.19	$1.17	1,116,697
2018-05-04	$1.10	$1.16	$1.07	$1.11	$1.09	653,469
2018-05-03	$1.00	$1.12	$1.00	$1.10	$1.08	1,009,327
2018-05-02	$0.99	$1.00	$0.97	$0.99	$0.98	229,658
2018-05-01	$0.98	$0.99	$0.96	$0.99	$0.97	135,356
2018-04-30	$0.98	$0.99	$0.96	$0.97	$0.96	116,467
2018-04-27	$0.97	$0.99	$0.96	$0.98	$0.96	41,019
2018-04-26	$0.97	$0.99	$0.96	$0.97	$0.95	89,124
2018-04-25	$0.99	$0.99	$0.95	$0.97	$0.95	96,521
2018-04-24	$0.97	$0.97	$0.93	$0.97	$0.95	64,607
2018-04-23	$0.97	$0.99	$0.95	$0.95	$0.93	52,789
2018-04-20	$0.99	$1.00	$0.95	$0.97	$0.95	84,089
2018-04-19	$0.96	$0.99	$0.95	$0.97	$0.96	153,272
2018-04-18	$0.94	$0.97	$0.93	$0.94	$0.93	172,187
2018-04-17	$0.95	$0.95	$0.92	$0.93	$0.91	102,374
2018-04-16	$0.92	$0.95	$0.90	$0.93	$0.92	141,047
2018-04-13	$0.90	$0.93	$0.89	$0.92	$0.90	125,761
2018-04-12	$0.89	$0.90	$0.87	$0.89	$0.87	132,051
2018-04-11	$0.87	$0.92	$0.85	$0.88	$0.86	111,781
2018-04-10	$0.85	$0.87	$0.83	$0.87	$0.85	183,577
2018-04-09	$0.82	$0.85	$0.79	$0.84	$0.82	158,604
2018-04-06	$0.84	$0.87	$0.82	$0.82	$0.81	71,048
2018-04-05	$0.83	$0.89	$0.83	$0.84	$0.83	61,700
2018-04-04	$0.85	$0.86	$0.83	$0.85	$0.83	58,371
2018-04-03	$0.84	$0.86	$0.82	$0.85	$0.83	82,264
2018-04-02	$0.86	$0.88	$0.79	$0.86	$0.85	145,613
2018-03-29	$0.85	$0.90	$0.85	$0.86	$0.85	47,539
2018-03-28	$0.88	$0.89	$0.83	$0.88	$0.86	231,192
2018-03-27	$0.89	$0.91	$0.87	$0.88	$0.87	130,666
2018-03-26	$0.92	$0.93	$0.86	$0.92	$0.90	246,128
2018-03-23	$0.90	$0.94	$0.90	$0.92	$0.90	145,943
2018-03-22	$0.96	$0.96	$0.91	$0.91	$0.90	87,574
2018-03-21	$0.90	$0.97	$0.90	$0.95	$0.93	315,989
2018-03-20	$0.90	$0.92	$0.90	$0.90	$0.88	145,335
2018-03-19	$0.92	$0.94	$0.89	$0.89	$0.87	78,227
2018-03-16	$0.92	$0.95	$0.90	$0.90	$0.88	108,663
2018-03-15	$0.92	$0.95	$0.91	$0.91	$0.89	217,836
2018-03-14	$0.90	$0.93	$0.90	$0.91	$0.89	158,949
2018-03-13	$0.91	$0.94	$0.89	$0.89	$0.87	159,936
2018-03-12	$0.90	$0.94	$0.90	$0.90	$0.88	187,241
2018-03-09	$0.98	$0.98	$0.90	$0.90	$0.88	236,282
2018-03-08	$1.02	$1.07	$0.92	$0.93	$0.91	1,080,460
2018-03-07	$0.96	$1.00	$0.90	$0.91	$0.89	192,016
2018-03-06	$1.00	$1.01	$0.96	$0.96	$0.94	178,388
2018-03-05	$0.93	$1.00	$0.93	$0.99	$0.97	608,859
2018-03-02	$0.87	$0.93	$0.87	$0.93	$0.91	282,394
2018-03-01	$0.88	$0.89	$0.86	$0.87	$0.86	35,985
2018-02-28	$0.89	$0.89	$0.85	$0.86	$0.85	122,561
2018-02-27	$0.86	$0.89	$0.86	$0.88	$0.87	182,200
2018-02-26	$0.82	$0.88	$0.81	$0.86	$0.85	277,667
2018-02-23	$0.81	$0.84	$0.81	$0.83	$0.82	99,147
2018-02-22	$0.81	$0.84	$0.77	$0.81	$0.80	228,263
2018-02-21	$0.81	$0.83	$0.79	$0.81	$0.80	339,235
2018-02-20	$0.81	$0.83	$0.79	$0.81	$0.80	170,275
2018-02-16	$0.79	$0.82	$0.79	$0.80	$0.79	102,313
2018-02-15	$0.80	$0.82	$0.77	$0.80	$0.78	207,619
2018-02-14	$0.79	$0.80	$0.77	$0.80	$0.79	188,751
2018-02-13	$0.79	$0.83	$0.77	$0.80	$0.79	188,981
2018-02-12	$0.80	$0.82	$0.79	$0.79	$0.78	20,283
2018-02-09	$0.81	$0.82	$0.72	$0.80	$0.79	251,673
2018-02-08	$0.83	$0.85	$0.79	$0.82	$0.81	232,153
2018-02-07	$0.83	$0.85	$0.83	$0.84	$0.83	237,878
2018-02-06	$0.81	$0.85	$0.80	$0.83	$0.81	175,451
2018-02-05	$0.84	$0.84	$0.80	$0.81	$0.80	514,457
2018-02-02	$0.81	$0.85	$0.80	$0.84	$0.83	311,178
2018-02-01	$0.81	$0.84	$0.80	$0.81	$0.79	158,967
2018-01-31	$0.78	$0.83	$0.77	$0.83	$0.82	249,433
2018-01-30	$0.79	$0.82	$0.77	$0.77	$0.76	170,073
2018-01-29	$0.84	$0.84	$0.78	$0.80	$0.79	188,516
2018-01-26	$0.81	$0.82	$0.80	$0.82	$0.80	132,380
2018-01-25	$0.80	$0.81	$0.78	$0.80	$0.79	119,320
2018-01-24	$0.84	$0.84	$0.80	$0.80	$0.79	141,532
2018-01-23	$0.81	$0.84	$0.81	$0.84	$0.82	123,408
2018-01-22	$0.82	$0.85	$0.81	$0.81	$0.80	87,072
2018-01-19	$0.81	$0.83	$0.81	$0.82	$0.80	74,238
2018-01-18	$0.80	$0.83	$0.80	$0.81	$0.80	45,280
2018-01-17	$0.84	$0.84	$0.81	$0.83	$0.82	90,312
2018-01-16	$0.80	$0.85	$0.79	$0.85	$0.84	433,731
2018-01-12	$0.81	$0.84	$0.80	$0.81	$0.80	151,791
2018-01-11	$0.78	$0.85	$0.76	$0.80	$0.79	441,044
2018-01-10	$0.77	$0.79	$0.76	$0.77	$0.76	110,678
2018-01-09	$0.76	$0.78	$0.74	$0.77	$0.76	129,597
2018-01-08	$0.75	$0.78	$0.74	$0.76	$0.74	130,959
2018-01-05	$0.78	$0.78	$0.75	$0.75	$0.74	121,250
2018-01-04	$0.78	$0.79	$0.76	$0.78	$0.77	277,466
2018-01-03	$0.73	$0.79	$0.72	$0.78	$0.77	364,327
2018-01-02	$0.73	$0.74	$0.70	$0.71	$0.70	347,240
2017-12-29	$0.71	$0.71	$0.68	$0.70	$0.69	501,296
2017-12-28	$0.71	$0.72	$0.70	$0.70	$0.69	427,146
2017-12-27	$0.71	$0.73	$0.70	$0.70	$0.69	251,868
2017-12-26	$0.70	$0.73	$0.70	$0.71	$0.69	503,173
2017-12-22	$0.72	$0.73	$0.69	$0.72	$0.71	307,258
2017-12-21	$0.71	$0.73	$0.69	$0.70	$0.68	789,256
2017-12-20	$0.71	$0.74	$0.70	$0.70	$0.69	212,131
2017-12-19	$0.73	$0.75	$0.71	$0.71	$0.70	313,375
2017-12-18	$0.72	$0.77	$0.71	$0.71	$0.70	208,993
2017-12-15	$0.74	$0.75	$0.70	$0.70	$0.69	260,641
2017-12-14	$0.73	$0.77	$0.71	$0.75	$0.73	159,460
2017-12-13	$0.78	$0.78	$0.73	$0.74	$0.73	375,923
2017-12-12	$0.79	$0.80	$0.77	$0.79	$0.78	118,889
2017-12-11	$0.78	$0.80	$0.78	$0.79	$0.78	103,392
2017-12-08	$0.79	$0.80	$0.76	$0.79	$0.78	96,758
2017-12-07	$0.75	$0.80	$0.75	$0.79	$0.77	166,911
2017-12-06	$0.75	$0.79	$0.75	$0.78	$0.76	177,600
2017-12-05	$0.80	$0.81	$0.77	$0.78	$0.77	160,838
2017-12-04	$0.80	$0.80	$0.76	$0.79	$0.78	295,318
2017-12-01	$0.75	$0.82	$0.75	$0.82	$0.80	294,232
2017-11-30	$0.73	$0.78	$0.73	$0.75	$0.74	226,188
2017-11-29	$0.74	$0.78	$0.73	$0.74	$0.72	208,177
2017-11-28	$0.80	$0.82	$0.74	$0.75	$0.74	338,839
2017-11-27	$0.82	$0.84	$0.79	$0.79	$0.78	124,807
2017-11-24	$0.88	$0.88	$0.82	$0.84	$0.83	31,351
2017-11-22	$0.84	$0.87	$0.84	$0.86	$0.85	42,927
2017-11-21	$0.84	$0.88	$0.81	$0.83	$0.82	139,947
2017-11-20	$0.88	$0.90	$0.83	$0.85	$0.84	143,756
2017-11-17	$0.85	$0.89	$0.85	$0.88	$0.87	134,188
2017-11-16	$0.82	$0.88	$0.82	$0.85	$0.84	81,204
2017-11-15	$0.80	$0.85	$0.77	$0.83	$0.81	107,108
2017-11-14	$0.87	$0.90	$0.81	$0.82	$0.81	108,841
2017-11-13	$0.88	$0.92	$0.83	$0.89	$0.87	186,261
2017-11-10	$0.83	$0.89	$0.83	$0.88	$0.87	126,728
2017-11-09	$0.86	$0.89	$0.81	$0.86	$0.85	361,608
2017-11-08	$0.92	$0.93	$0.87	$0.90	$0.88	198,401
2017-11-07	$0.96	$0.97	$0.92	$0.93	$0.91	224,192
2017-11-06	$0.94	$0.98	$0.94	$0.94	$0.93	383,369
2017-11-03	$0.93	$0.95	$0.91	$0.94	$0.92	154,609
2017-11-02	$0.88	$0.94	$0.84	$0.93	$0.91	326,635
2017-11-01	$0.80	$0.88	$0.79	$0.88	$0.86	524,878
2017-10-31	$0.77	$0.80	$0.76	$0.79	$0.78	197,472
2017-10-30	$0.72	$0.78	$0.72	$0.76	$0.75	278,938
2017-10-27	$0.74	$0.75	$0.71	$0.74	$0.73	398,156
2017-10-26	$0.71	$0.74	$0.69	$0.73	$0.72	200,119
2017-10-25	$0.71	$0.73	$0.71	$0.73	$0.72	166,882
2017-10-24	$0.72	$0.72	$0.70	$0.72	$0.70	205,984
2017-10-23	$0.74	$0.74	$0.71	$0.72	$0.71	70,070
2017-10-20	$0.73	$0.76	$0.71	$0.74	$0.73	148,727
2017-10-19	$0.72	$0.76	$0.68	$0.73	$0.72	257,609
2017-10-18	$0.74	$0.76	$0.72	$0.72	$0.71	282,890
2017-10-17	$0.78	$0.78	$0.74	$0.74	$0.73	88,881
2017-10-16	$0.75	$0.78	$0.74	$0.78	$0.77	166,696
2017-10-13	$0.75	$0.77	$0.73	$0.77	$0.76	149,260
2017-10-12	$0.74	$0.75	$0.73	$0.73	$0.72	127,794
2017-10-11	$0.75	$0.79	$0.73	$0.74	$0.73	227,060
2017-10-10	$0.72	$0.78	$0.72	$0.75	$0.73	195,393
2017-10-09	$0.76	$0.76	$0.72	$0.74	$0.72	183,706
2017-10-06	$0.74	$0.77	$0.71	$0.77	$0.76	141,437
2017-10-05	$0.73	$0.77	$0.73	$0.73	$0.72	101,216
2017-10-04	$0.77	$0.80	$0.73	$0.75	$0.74	125,616
2017-10-03	$0.79	$0.82	$0.79	$0.79	$0.78	95,658
2017-10-02	$0.80	$0.83	$0.79	$0.79	$0.78	163,705
2017-09-29	$0.80	$0.84	$0.78	$0.82	$0.81	277,027
2017-09-28	$0.83	$0.83	$0.78	$0.80	$0.78	240,781
2017-09-27	$0.80	$0.84	$0.79	$0.82	$0.81	138,174
2017-09-26	$0.80	$0.84	$0.76	$0.78	$0.77	148,489
2017-09-25	$0.77	$0.81	$0.76	$0.79	$0.78	233,551
2017-09-22	$0.74	$0.78	$0.72	$0.78	$0.76	176,632
2017-09-21	$0.74	$0.76	$0.72	$0.73	$0.71	41,715
2017-09-20	$0.75	$0.77	$0.74	$0.76	$0.75	100,943
2017-09-19	$0.73	$0.75	$0.71	$0.75	$0.74	333,625
2017-09-18	$0.71	$0.73	$0.70	$0.71	$0.70	151,484
2017-09-15	$0.72	$0.74	$0.68	$0.68	$0.67	194,968
2017-09-14	$0.75	$0.75	$0.72	$0.72	$0.71	227,665
2017-09-13	$0.75	$0.76	$0.72	$0.74	$0.73	184,953
2017-09-12	$0.71	$0.74	$0.71	$0.74	$0.72	57,084
2017-09-11	$0.71	$0.72	$0.71	$0.72	$0.70	39,073
2017-09-08	$0.72	$0.73	$0.70	$0.71	$0.70	90,771
2017-09-07	$0.75	$0.75	$0.72	$0.72	$0.71	71,499
2017-09-06	$0.78	$0.78	$0.72	$0.74	$0.73	47,847
2017-09-05	$0.72	$0.75	$0.69	$0.75	$0.74	114,881
2017-09-01	$0.73	$0.76	$0.72	$0.73	$0.72	70,764
2017-08-31	$0.74	$0.76	$0.72	$0.73	$0.72	160,900
2017-08-30	$0.68	$0.74	$0.68	$0.73	$0.72	199,785
2017-08-29	$0.70	$0.71	$0.68	$0.70	$0.69	108,469
2017-08-28	$0.71	$0.72	$0.68	$0.68	$0.67	186,551
2017-08-25	$0.70	$0.72	$0.70	$0.71	$0.70	115,886
2017-08-24	$0.72	$0.73	$0.70	$0.70	$0.69	143,897
2017-08-23	$0.74	$0.74	$0.73	$0.73	$0.71	43,589
2017-08-22	$0.74	$0.75	$0.71	$0.73	$0.71	173,340
2017-08-21	$0.78	$0.78	$0.74	$0.74	$0.73	74,724
2017-08-18	$0.75	$0.78	$0.75	$0.75	$0.74	94,898
2017-08-17	$0.77	$0.77	$0.75	$0.76	$0.75	48,047
2017-08-16	$0.76	$0.79	$0.75	$0.75	$0.74	56,170
2017-08-15	$0.81	$0.81	$0.77	$0.77	$0.76	38,252
2017-08-14	$0.77	$0.81	$0.75	$0.80	$0.78	126,481
2017-08-11	$0.80	$0.80	$0.77	$0.78	$0.76	134,378
2017-08-10	$0.85	$0.85	$0.78	$0.80	$0.79	202,421
2017-08-09	$0.87	$0.89	$0.80	$0.82	$0.80	330,844
2017-08-08	$0.86	$0.89	$0.86	$0.88	$0.86	120,483
2017-08-07	$0.89	$0.90	$0.86	$0.86	$0.85	98,628
2017-08-04	$0.88	$0.90	$0.87	$0.89	$0.88	72,437
2017-08-03	$0.87	$0.90	$0.87	$0.88	$0.87	163,561
2017-08-02	$0.90	$0.90	$0.89	$0.89	$0.88	73,880
2017-08-01	$0.91	$0.92	$0.90	$0.90	$0.89	45,202
2017-07-31	$0.93	$0.93	$0.90	$0.93	$0.91	63,512
2017-07-28	$0.94	$0.94	$0.90	$0.94	$0.92	72,855
2017-07-27	$0.93	$0.94	$0.91	$0.94	$0.92	41,481
2017-07-26	$0.95	$0.95	$0.90	$0.93	$0.91	71,916
2017-07-25	$0.91	$0.96	$0.88	$0.92	$0.90	88,150
2017-07-24	$0.91	$0.95	$0.91	$0.91	$0.90	64,528
2017-07-21	$0.97	$0.97	$0.91	$0.92	$0.91	248,881
2017-07-20	$0.92	$0.97	$0.90	$0.94	$0.93	158,819
2017-07-19	$0.90	$0.93	$0.89	$0.90	$0.89	57,531
2017-07-18	$0.89	$0.90	$0.86	$0.90	$0.88	57,186
2017-07-17	$0.87	$0.90	$0.86	$0.88	$0.87	165,261
2017-07-14	$0.86	$0.90	$0.86	$0.88	$0.87	64,279
2017-07-13	$0.84	$0.87	$0.84	$0.86	$0.85	242,832
2017-07-12	$0.87	$0.90	$0.86	$0.87	$0.85	80,425
2017-07-11	$0.89	$0.89	$0.87	$0.87	$0.86	96,833
2017-07-10	$0.89	$0.89	$0.87	$0.88	$0.87	75,901
2017-07-07	$0.90	$0.90	$0.86	$0.88	$0.86	123,375
2017-07-06	$0.90	$0.91	$0.89	$0.90	$0.88	92,539
2017-07-05	$0.95	$0.95	$0.90	$0.90	$0.89	89,716
2017-07-03	$0.94	$0.96	$0.90	$0.94	$0.92	56,395
2017-06-30	$0.93	$0.94	$0.88	$0.94	$0.92	47,333
2017-06-29	$0.89	$0.95	$0.88	$0.92	$0.90	159,216
2017-06-28	$0.91	$0.92	$0.88	$0.90	$0.89	98,544
2017-06-27	$0.88	$0.91	$0.87	$0.89	$0.88	47,006
2017-06-26	$0.89	$0.91	$0.87	$0.88	$0.87	82,436
2017-06-23	$0.85	$0.89	$0.85	$0.88	$0.87	153,678
2017-06-22	$0.85	$0.87	$0.85	$0.87	$0.85	59,105
2017-06-21	$0.89	$0.89	$0.82	$0.85	$0.83	207,304
2017-06-20	$0.90	$0.92	$0.86	$0.88	$0.87	156,304
2017-06-19	$0.90	$0.92	$0.88	$0.90	$0.88	140,137
2017-06-16	$0.90	$0.90	$0.88	$0.90	$0.88	96,795
2017-06-15	$0.90	$0.90	$0.85	$0.88	$0.87	128,757
2017-06-14	$0.95	$0.95	$0.88	$0.90	$0.88	268,816
2017-06-13	$0.92	$0.95	$0.90	$0.95	$0.93	168,317
2017-06-12	$0.95	$0.96	$0.91	$0.93	$0.92	165,474
2017-06-09	$0.94	$0.96	$0.93	$0.93	$0.91	240,630
2017-06-08	$0.93	$0.97	$0.92	$0.95	$0.93	162,060
2017-06-07	$0.97	$0.97	$0.90	$0.93	$0.92	268,959
2017-06-06	$0.97	$0.97	$0.92	$0.97	$0.95	248,530
2017-06-05	$0.97	$0.99	$0.95	$0.97	$0.95	186,436
2017-06-02	$1.01	$1.01	$0.95	$0.97	$0.95	179,076
2017-06-01	$1.02	$1.03	$0.99	$0.99	$0.97	147,770
2017-05-31	$1.01	$1.03	$0.98	$1.02	$1.00	119,235
2017-05-30	$1.03	$1.03	$0.97	$1.01	$0.99	204,789
2017-05-26	$1.03	$1.03	$1.00	$1.00	$0.98	172,190
2017-05-25	$1.09	$1.09	$1.00	$1.01	$0.99	152,207
2017-05-24	$1.11	$1.11	$1.06	$1.08	$1.06	171,028
2017-05-23	$1.09	$1.11	$1.05	$1.09	$1.07	194,453
2017-05-22	$1.15	$1.15	$1.09	$1.09	$1.07	153,859
2017-05-19	$1.12	$1.17	$1.11	$1.13	$1.11	292,412
2017-05-18	$1.12	$1.12	$1.10	$1.10	$1.08	142,544
2017-05-17	$1.15	$1.15	$1.11	$1.12	$1.10	165,274
2017-05-16	$1.16	$1.16	$1.10	$1.14	$1.12	250,656
2017-05-15	$1.14	$1.15	$1.11	$1.14	$1.12	214,663
2017-05-12	$1.07	$1.12	$1.07	$1.11	$1.09	186,938
2017-05-11	$1.05	$1.11	$1.02	$1.11	$1.09	470,185
2017-05-10	$1.04	$1.08	$1.04	$1.05	$1.03	139,362
2017-05-09	$1.10	$1.15	$1.00	$1.04	$1.02	680,956
2017-05-08	$0.98	$0.98	$0.91	$0.95	$0.93	205,240
2017-05-05	$0.94	$0.98	$0.91	$0.96	$0.95	50,764
2017-05-04	$0.96	$0.98	$0.91	$0.95	$0.93	149,352
2017-05-03	$0.97	$0.99	$0.96	$0.98	$0.96	160,309
2017-05-02	$0.98	$1.00	$0.96	$0.97	$0.96	163,800
2017-05-01	$0.98	$1.00	$0.95	$0.99	$0.97	180,305
2017-04-28	$1.02	$1.03	$0.98	$1.00	$0.98	121,144
2017-04-27	$1.04	$1.06	$1.00	$1.01	$0.99	206,489
2017-04-26	$1.01	$1.04	$1.00	$1.03	$1.01	415,710
2017-04-25	$1.03	$1.03	$1.00	$1.01	$0.99	154,449
2017-04-24	$1.03	$1.04	$1.00	$1.00	$0.98	172,991
2017-04-21	$0.99	$1.02	$0.99	$1.01	$0.99	184,866
2017-04-20	$0.98	$1.00	$0.97	$0.99	$0.97	163,950
2017-04-19	$0.97	$1.01	$0.96	$0.98	$0.96	646,891
2017-04-18	$0.96	$1.01	$0.96	$0.98	$0.96	110,017
2017-04-17	$1.07	$1.07	$0.95	$0.96	$0.95	389,533
2017-04-13	$1.05	$1.08	$1.04	$1.08	$1.06	655,887
2017-04-12	$1.01	$1.10	$1.00	$1.07	$1.05	741,919
2017-04-11	$0.97	$1.02	$0.96	$1.00	$0.98	485,496
2017-04-10	$0.96	$1.00	$0.93	$0.95	$0.93	315,899
2017-04-07	$0.90	$0.93	$0.89	$0.90	$0.89	209,827
2017-04-06	$0.88	$0.93	$0.87	$0.92	$0.91	181,994
2017-04-05	$0.90	$0.94	$0.87	$0.87	$0.86	312,293
2017-04-04	$0.91	$0.94	$0.89	$0.91	$0.89	120,158
2017-04-03	$0.92	$0.97	$0.91	$0.91	$0.90	209,030
2017-03-31	$0.90	$0.93	$0.90	$0.92	$0.90	171,301
2017-03-30	$0.90	$0.92	$0.89	$0.90	$0.88	159,351
2017-03-29	$0.91	$0.94	$0.90	$0.90	$0.88	290,771
2017-03-28	$0.86	$0.93	$0.85	$0.92	$0.90	177,344
2017-03-27	$0.85	$0.85	$0.81	$0.85	$0.84	44,975
2017-03-24	$0.83	$0.87	$0.83	$0.83	$0.82	111,600
2017-03-23	$0.80	$0.87	$0.80	$0.84	$0.83	318,875
2017-03-22	$0.86	$0.89	$0.80	$0.81	$0.80	453,596
2017-03-21	$0.88	$0.91	$0.85	$0.86	$0.85	142,315
2017-03-20	$0.95	$0.95	$0.88	$0.89	$0.87	278,259
2017-03-17	$0.97	$0.97	$0.89	$0.95	$0.93	610,993
2017-03-16	$0.93	$0.95	$0.93	$0.93	$0.91	297,489
2017-03-15	$0.92	$0.95	$0.92	$0.92	$0.90	267,705
2017-03-14	$1.04	$1.05	$0.88	$0.92	$0.91	1,198,720
2017-03-13	$1.08	$1.08	$1.04	$1.05	$1.03	345,107
2017-03-10	$1.04	$1.11	$1.03	$1.07	$1.05	423,074
2017-03-09	$1.08	$1.09	$1.04	$1.05	$1.03	611,661
2017-03-08	$1.06	$1.11	$1.05	$1.06	$1.04	732,036
2017-03-07	$1.06	$1.09	$1.03	$1.07	$1.05	341,481
2017-03-06	$1.10	$1.10	$1.05	$1.06	$1.04	266,119
2017-03-03	$1.10	$1.13	$1.08	$1.10	$1.08	384,298
2017-03-02	$1.10	$1.13	$1.09	$1.12	$1.10	195,905
2017-03-01	$1.12	$1.14	$1.11	$1.11	$1.09	225,696
2017-02-28	$1.13	$1.14	$1.10	$1.12	$1.10	108,495
2017-02-27	$1.10	$1.13	$1.10	$1.13	$1.11	107,305
2017-02-24	$1.11	$1.14	$1.10	$1.10	$1.08	226,853
2017-02-23	$1.16	$1.16	$1.11	$1.11	$1.09	231,943
2017-02-22	$1.14	$1.16	$1.13	$1.15	$1.13	211,837
2017-02-21	$1.14	$1.18	$1.12	$1.14	$1.12	291,010
2017-02-17	$1.13	$1.15	$1.11	$1.13	$1.11	134,306
2017-02-16	$1.16	$1.17	$1.12	$1.13	$1.11	232,846
2017-02-15	$1.17	$1.19	$1.15	$1.16	$1.14	178,114
2017-02-14	$1.18	$1.20	$1.16	$1.19	$1.17	151,850
2017-02-13	$1.16	$1.17	$1.13	$1.17	$1.15	119,811
2017-02-10	$1.16	$1.20	$1.14	$1.16	$1.14	313,512
2017-02-09	$1.12	$1.19	$1.12	$1.14	$1.12	472,702
2017-02-08	$1.15	$1.15	$1.10	$1.10	$1.08	436,917
2017-02-07	$1.15	$1.18	$1.11	$1.11	$1.09	437,520
2017-02-06	$1.17	$1.20	$1.15	$1.15	$1.13	387,602
2017-02-03	$1.18	$1.23	$1.12	$1.18	$1.16	688,503
2017-02-02	$1.21	$1.22	$1.16	$1.17	$1.15	222,753
2017-02-01	$1.17	$1.20	$1.15	$1.20	$1.18	396,173
2017-01-31	$1.17	$1.20	$1.15	$1.17	$1.15	299,134
2017-01-30	$1.18	$1.22	$1.16	$1.17	$1.15	703,712
2017-01-27	$1.28	$1.32	$1.18	$1.23	$1.21	614,981
2017-01-26	$1.20	$1.41	$1.20	$1.30	$1.28	2,177,769
2017-01-25	$1.08	$1.15	$1.08	$1.15	$1.13	1,188,102
2017-01-24	$1.08	$1.11	$1.05	$1.08	$1.06	756,763
2017-01-23	$1.06	$1.09	$1.05	$1.08	$1.06	209,577
2017-01-20	$1.07	$1.09	$1.03	$1.08	$1.06	285,428
2017-01-19	$1.09	$1.10	$1.03	$1.05	$1.03	537,135
2017-01-18	$1.11	$1.11	$1.06	$1.09	$1.07	716,468
2017-01-17	$1.16	$1.16	$1.11	$1.13	$1.11	665,170
2017-01-13	$1.16	$1.17	$1.13	$1.15	$1.13	400,225
2017-01-12	$1.13	$1.20	$1.11	$1.16	$1.14	429,734
2017-01-11	$1.12	$1.15	$1.07	$1.14	$1.12	884,995
2017-01-10	$1.16	$1.16	$1.08	$1.12	$1.10	1,092,704
2017-01-09	$1.26	$1.26	$1.14	$1.15	$1.13	723,423
2017-01-06	$1.23	$1.27	$1.19	$1.26	$1.24	1,295,156
2017-01-05	$1.14	$1.27	$1.12	$1.22	$1.20	1,361,660
2017-01-04	$1.15	$1.18	$1.09	$1.09	$1.07	335,174
2017-01-03	$1.06	$1.15	$1.06	$1.12	$1.10	408,239
2016-12-30	$1.08	$1.09	$1.01	$1.04	$1.02	369,143
2016-12-29	$1.09	$1.12	$1.08	$1.08	$1.06	254,724
2016-12-28	$1.13	$1.15	$1.06	$1.09	$1.07	322,901
2016-12-27	$1.10	$1.15	$1.10	$1.13	$1.11	480,261
2016-12-23	$1.16	$1.16	$1.10	$1.11	$1.09	440,382
2016-12-22	$1.20	$1.20	$1.11	$1.16	$1.14	511,760
2016-12-21	$1.21	$1.25	$1.14	$1.17	$1.15	533,740
2016-12-20	$1.28	$1.34	$1.12	$1.19	$1.17	1,439,576
2016-12-19	$1.20	$1.43	$1.20	$1.26	$1.24	1,798,896
2016-12-16	$1.08	$1.24	$1.06	$1.19	$1.17	1,149,443
2016-12-15	$1.06	$1.09	$0.99	$1.07	$1.05	1,079,506
2016-12-14	$0.95	$1.05	$0.94	$1.02	$1.00	1,681,248
2016-12-13	$0.91	$0.93	$0.86	$0.89	$0.87	431,709
2016-12-12	$0.92	$0.95	$0.88	$0.92	$0.90	869,176
2016-12-09	$0.85	$0.87	$0.84	$0.86	$0.85	182,036
2016-12-08	$0.84	$0.85	$0.80	$0.83	$0.82	215,856
2016-12-07	$0.88	$0.88	$0.81	$0.82	$0.80	414,495
2016-12-06	$0.92	$0.94	$0.84	$0.89	$0.87	308,569
2016-12-05	$0.82	$0.95	$0.82	$0.90	$0.88	932,883
2016-12-02	$0.79	$0.82	$0.74	$0.81	$0.79	187,215
2016-12-01	$0.80	$0.84	$0.79	$0.80	$0.79	544,347
2016-11-30	$0.75	$0.81	$0.75	$0.77	$0.76	316,507
2016-11-29	$0.73	$0.75	$0.71	$0.72	$0.71	266,155
2016-11-28	$0.80	$0.80	$0.76	$0.76	$0.75	112,721
2016-11-25	$0.78	$0.80	$0.75	$0.76	$0.74	325,205
2016-11-23	$0.74	$0.78	$0.72	$0.78	$0.77	360,632
2016-11-22	$0.75	$0.78	$0.71	$0.73	$0.72	175,007
2016-11-21	$0.72	$0.75	$0.72	$0.74	$0.73	517,225
2016-11-18	$0.71	$0.73	$0.71	$0.71	$0.70	156,265
2016-11-17	$0.72	$0.73	$0.71	$0.71	$0.69	88,210
2016-11-16	$0.71	$0.74	$0.70	$0.72	$0.70	46,666
2016-11-15	$0.73	$0.75	$0.70	$0.71	$0.70	171,360
2016-11-14	$0.71	$0.74	$0.70	$0.71	$0.70	114,842
2016-11-11	$0.71	$0.75	$0.70	$0.72	$0.71	95,192
2016-11-10	$0.74	$0.75	$0.70	$0.71	$0.70	223,499
2016-11-09	$0.76	$0.90	$0.70	$0.72	$0.71	234,096
2016-11-08	$0.76	$0.77	$0.73	$0.77	$0.75	116,238
2016-11-07	$0.78	$0.80	$0.73	$0.74	$0.73	132,214
2016-11-04	$0.75	$0.78	$0.75	$0.75	$0.74	95,264
2016-11-03	$0.75	$0.77	$0.74	$0.75	$0.74	180,327
2016-11-02	$0.79	$0.81	$0.77	$0.77	$0.76	145,423
2016-11-01	$0.78	$0.81	$0.78	$0.80	$0.78	75,169
2016-10-31	$0.80	$0.83	$0.78	$0.79	$0.78	140,034
2016-10-28	$0.82	$0.85	$0.79	$0.80	$0.79	109,410
2016-10-27	$0.83	$0.86	$0.79	$0.83	$0.81	255,075
2016-10-26	$0.84	$0.84	$0.79	$0.79	$0.77	2,520,585
2016-10-25	$0.83	$0.85	$0.81	$0.83	$0.81	242,910
2016-10-24	$0.86	$0.87	$0.83	$0.83	$0.82	216,321
2016-10-21	$0.88	$0.90	$0.83	$0.85	$0.83	266,343
2016-10-20	$0.87	$0.90	$0.87	$0.88	$0.86	82,955
2016-10-19	$0.90	$0.91	$0.86	$0.87	$0.86	1,268,503
2016-10-18	$0.90	$0.92	$0.87	$0.89	$0.87	345,901
2016-10-17	$0.95	$0.97	$0.90	$0.90	$0.88	56,011
2016-10-14	$0.97	$0.97	$0.92	$0.94	$0.92	55,689
2016-10-13	$0.91	$0.96	$0.91	$0.93	$0.92	41,624
2016-10-12	$0.95	$0.95	$0.92	$0.92	$0.90	47,604
2016-10-11	$0.96	$0.97	$0.92	$0.95	$0.93	44,257
2016-10-10	$0.95	$0.99	$0.93	$0.94	$0.92	36,804
2016-10-07	$0.97	$1.00	$0.93	$0.95	$0.93	67,115
2016-10-06	$0.92	$0.97	$0.90	$0.97	$0.95	240,142
2016-10-05	$0.94	$0.97	$0.94	$0.95	$0.94	81,392
2016-10-04	$0.96	$0.96	$0.94	$0.95	$0.94	111,820
2016-10-03	$0.93	$0.96	$0.92	$0.93	$0.92	200,429
2016-09-30	$1.00	$1.00	$0.88	$0.93	$0.91	85,839
2016-09-29	$0.93	$0.99	$0.92	$0.95	$0.93	178,449
2016-09-28	$0.89	$0.95	$0.85	$0.94	$0.93	267,877
2016-09-27	$0.87	$0.89	$0.86	$0.88	$0.86	75,994
2016-09-26	$0.91	$0.91	$0.87	$0.89	$0.88	35,768
2016-09-23	$0.96	$0.96	$0.86	$0.90	$0.88	136,917
2016-09-22	$0.88	$0.94	$0.88	$0.93	$0.92	296,404
2016-09-21	$0.86	$0.90	$0.86	$0.90	$0.88	136,205
2016-09-20	$0.86	$0.88	$0.85	$0.88	$0.87	113,799
2016-09-19	$0.88	$0.90	$0.82	$0.84	$0.83	351,252
2016-09-16	$0.89	$0.90	$0.81	$0.84	$0.83	696,390
2016-09-15	$0.94	$0.96	$0.88	$0.89	$0.87	550,194
2016-09-14	$0.99	$1.00	$0.93	$0.95	$0.93	221,495
2016-09-13	$1.02	$1.02	$0.98	$1.00	$0.98	85,342
2016-09-12	$1.02	$1.03	$1.00	$1.02	$1.00	127,541
2016-09-09	$1.02	$1.04	$1.02	$1.04	$1.02	41,165
2016-09-08	$1.03	$1.05	$1.01	$1.03	$1.01	106,701
2016-09-07	$1.05	$1.06	$1.01	$1.01	$0.99	79,460
2016-09-06	$1.04	$1.06	$1.03	$1.03	$1.01	119,067
2016-09-02	$1.02	$1.05	$1.02	$1.03	$1.01	119,296
2016-09-01	$1.04	$1.04	$0.98	$1.01	$0.99	226,057
2016-08-31	$1.03	$1.06	$1.01	$1.06	$1.04	68,509
2016-08-30	$1.03	$1.07	$1.02	$1.05	$1.03	69,517
2016-08-29	$1.04	$1.06	$1.01	$1.03	$1.01	173,743
2016-08-26	$1.04	$1.08	$1.04	$1.06	$1.04	320,218
2016-08-25	$1.00	$1.05	$1.00	$1.03	$1.01	90,878
2016-08-24	$1.02	$1.03	$1.00	$1.03	$1.01	270,123
2016-08-23	$1.04	$1.04	$1.01	$1.03	$1.01	126,631
2016-08-22	$1.04	$1.04	$1.00	$1.02	$1.00	83,230
2016-08-19	$1.02	$1.05	$1.02	$1.04	$1.02	40,749
2016-08-18	$1.04	$1.05	$1.00	$1.02	$1.00	172,568
2016-08-17	$1.00	$1.05	$1.00	$1.04	$1.02	89,763
2016-08-16	$1.00	$1.03	$0.97	$1.00	$0.98	163,749
2016-08-15	$0.96	$1.02	$0.96	$1.00	$0.98	181,035
2016-08-12	$0.97	$0.99	$0.95	$0.98	$0.97	284,045
2016-08-11	$0.95	$0.99	$0.94	$0.97	$0.95	112,206
2016-08-10	$0.97	$1.00	$0.95	$0.95	$0.93	74,475
2016-08-09	$0.96	$1.03	$0.95	$0.97	$0.95	385,874
2016-08-08	$0.96	$0.98	$0.93	$0.94	$0.93	178,959
2016-08-05	$0.95	$0.98	$0.92	$0.95	$0.94	107,386
2016-08-04	$0.94	$0.96	$0.91	$0.96	$0.94	207,481
2016-08-03	$0.95	$0.97	$0.86	$0.92	$0.90	121,693
2016-08-02	$0.83	$0.94	$0.83	$0.94	$0.92	276,713
2016-08-01	$0.85	$0.85	$0.78	$0.79	$0.78	359,451
2016-07-29	$0.88	$0.91	$0.84	$0.85	$0.84	241,156
2016-07-28	$0.87	$0.88	$0.83	$0.87	$0.86	198,247
2016-07-27	$0.90	$0.94	$0.83	$0.85	$0.84	400,156
2016-07-26	$0.99	$0.99	$0.88	$0.91	$0.89	915,289
2016-07-25	$0.99	$1.01	$0.96	$0.97	$0.95	82,211
2016-07-22	$1.02	$1.02	$0.99	$1.02	$1.00	61,279
2016-07-21	$1.01	$1.03	$1.01	$1.02	$1.00	143,456
2016-07-20	$1.02	$1.04	$0.96	$1.01	$0.99	182,296
2016-07-19	$1.02	$1.05	$1.01	$1.01	$0.99	227,846
2016-07-18	$1.02	$1.07	$1.02	$1.07	$1.05	54,819
2016-07-15	$1.05	$1.08	$1.03	$1.04	$1.02	131,399
2016-07-14	$1.05	$1.08	$1.03	$1.05	$1.03	71,322
2016-07-13	$1.10	$1.11	$1.07	$1.07	$1.05	159,372
2016-07-12	$1.09	$1.10	$1.05	$1.10	$1.08	118,489
2016-07-11	$1.04	$1.08	$1.04	$1.06	$1.04	51,020
2016-07-08	$1.06	$1.08	$1.03	$1.05	$1.03	76,428
2016-07-07	$1.09	$1.09	$1.03	$1.04	$1.02	44,934
2016-07-06	$1.04	$1.08	$1.03	$1.07	$1.05	72,325
2016-07-05	$1.06	$1.09	$1.02	$1.07	$1.05	110,135
2016-07-01	$1.07	$1.10	$1.07	$1.10	$1.08	246,309
2016-06-30	$1.04	$1.08	$0.99	$1.06	$1.04	341,343
2016-06-29	$1.00	$1.04	$0.96	$1.03	$1.01	194,951
2016-06-28	$0.97	$1.02	$0.95	$0.95	$0.94	193,226
2016-06-27	$1.00	$1.02	$0.95	$0.95	$0.94	80,508
2016-06-24	$0.98	$1.03	$0.94	$1.03	$1.01	200,292
2016-06-23	$1.02	$1.04	$1.00	$1.02	$1.00	160,915
2016-06-22	$1.01	$1.02	$0.98	$1.00	$0.98	164,387
2016-06-21	$1.04	$1.04	$0.96	$1.02	$1.00	144,453
2016-06-20	$1.03	$1.05	$1.00	$1.01	$0.99	109,807
2016-06-17	$1.05	$1.05	$0.99	$0.99	$0.97	178,046
2016-06-16	$1.03	$1.04	$0.99	$1.00	$0.98	217,635
2016-06-15	$1.07	$1.07	$1.03	$1.03	$1.01	170,808
2016-06-14	$1.07	$1.09	$1.07	$1.07	$1.05	53,645
2016-06-13	$1.08	$1.12	$1.06	$1.09	$1.07	85,256
2016-06-10	$1.11	$1.16	$1.08	$1.09	$1.07	116,933
2016-06-09	$1.11	$1.16	$1.10	$1.14	$1.12	172,369
2016-06-08	$1.11	$1.16	$1.11	$1.13	$1.11	111,489
2016-06-07	$1.14	$1.16	$1.08	$1.09	$1.07	124,572
2016-06-06	$1.11	$1.14	$1.06	$1.14	$1.12	144,372
2016-06-03	$1.12	$1.14	$1.01	$1.10	$1.08	159,424
2016-06-02	$1.09	$1.13	$1.07	$1.12	$1.10	129,823
2016-06-01	$1.07	$1.12	$1.06	$1.11	$1.09	41,545
2016-05-31	$1.06	$1.12	$1.06	$1.08	$1.06	146,836
2016-05-27	$1.07	$1.08	$1.05	$1.06	$1.04	40,121
2016-05-26	$1.13	$1.13	$1.07	$1.07	$1.05	56,919
2016-05-25	$1.05	$1.12	$1.05	$1.10	$1.08	201,409
2016-05-24	$1.05	$1.09	$1.01	$1.03	$1.01	225,688
2016-05-23	$1.05	$1.10	$1.01	$1.04	$1.02	107,913
2016-05-20	$1.07	$1.09	$1.05	$1.05	$1.03	79,973
2016-05-19	$1.07	$1.09	$1.05	$1.09	$1.07	88,890
2016-05-18	$1.11	$1.11	$1.06	$1.08	$1.06	66,330
2016-05-17	$1.15	$1.16	$1.08	$1.08	$1.06	134,679
2016-05-16	$1.09	$1.16	$1.09	$1.13	$1.11	133,247
2016-05-13	$1.10	$1.12	$1.05	$1.06	$1.04	233,676
2016-05-12	$1.14	$1.17	$1.11	$1.11	$1.09	68,520
2016-05-11	$1.10	$1.17	$1.10	$1.12	$1.10	170,105
2016-05-10	$1.13	$1.14	$1.06	$1.10	$1.08	113,340
2016-05-09	$1.14	$1.15	$1.06	$1.09	$1.07	136,060
2016-05-06	$1.17	$1.22	$1.14	$1.14	$1.12	128,078
2016-05-05	$1.29	$1.29	$1.23	$1.23	$1.21	145,116
2016-05-04	$1.17	$1.26	$1.16	$1.22	$1.20	182,708
2016-05-03	$1.23	$1.24	$1.13	$1.15	$1.13	162,150
2016-05-02	$1.23	$1.30	$1.18	$1.24	$1.22	444,703
2016-04-29	$1.27	$1.28	$1.21	$1.23	$1.21	294,145
2016-04-28	$1.24	$1.28	$1.23	$1.26	$1.24	180,007
2016-04-27	$1.16	$1.25	$1.16	$1.25	$1.23	401,179
2016-04-26	$1.18	$1.18	$1.13	$1.13	$1.11	122,852
2016-04-25	$1.19	$1.20	$1.13	$1.19	$1.17	252,168
2016-04-22	$1.14	$1.20	$1.10	$1.19	$1.17	486,416
2016-04-21	$1.08	$1.17	$1.05	$1.14	$1.12	279,681
2016-04-20	$1.09	$1.10	$1.06	$1.06	$1.04	204,115
2016-04-19	$1.00	$1.10	$1.00	$1.10	$1.08	214,623
2016-04-18	$0.95	$1.05	$0.93	$1.00	$0.98	1,095,125
2016-04-15	$0.99	$1.05	$0.99	$1.02	$1.00	216,973
2016-04-14	$1.08	$1.12	$1.02	$1.06	$1.04	291,689
2016-04-13	$1.07	$1.15	$1.06	$1.11	$1.09	371,574
2016-04-12	$1.00	$1.13	$0.98	$1.13	$1.11	424,539
2016-04-11	$0.95	$0.98	$0.92	$0.97	$0.95	223,441
2016-04-08	$0.92	$0.95	$0.91	$0.92	$0.90	380,236
2016-04-07	$0.86	$0.91	$0.86	$0.89	$0.87	219,629
2016-04-06	$0.82	$0.87	$0.80	$0.86	$0.85	274,099
2016-04-05	$0.84	$0.89	$0.76	$0.76	$0.75	369,180
2016-04-04	$0.88	$0.94	$0.84	$0.85	$0.84	176,480
2016-04-01	$0.94	$0.94	$0.86	$0.86	$0.85	376,273
2016-03-31	$0.92	$1.02	$0.92	$0.94	$0.92	265,055
2016-03-30	$0.91	$1.02	$0.91	$0.94	$0.92	375,778
2016-03-29	$0.96	$1.00	$0.82	$0.87	$0.86	796,076
2016-03-28	$1.02	$1.02	$0.91	$0.94	$0.92	271,886
2016-03-24	$1.02	$1.02	$0.96	$1.00	$0.98	389,734
2016-03-23	$1.09	$1.09	$1.02	$1.02	$1.00	371,238
2016-03-22	$1.06	$1.12	$1.05	$1.07	$1.05	112,374
2016-03-21	$1.07	$1.10	$1.05	$1.07	$1.05	359,151
2016-03-18	$1.26	$1.29	$1.04	$1.04	$1.02	1,257,488
2016-03-17	$1.15	$1.24	$1.11	$1.24	$1.22	633,662
2016-03-16	$1.16	$1.28	$1.14	$1.15	$1.13	369,069
2016-03-15	$1.20	$1.24	$1.12	$1.17	$1.15	169,512
2016-03-14	$1.25	$1.27	$1.11	$1.20	$1.18	315,062
2016-03-11	$1.24	$1.28	$1.20	$1.23	$1.21	236,828
2016-03-10	$1.26	$1.28	$1.19	$1.20	$1.18	196,021
2016-03-09	$1.30	$1.34	$1.22	$1.24	$1.22	228,336
2016-03-08	$1.30	$1.30	$1.20	$1.21	$1.19	209,854
2016-03-07	$1.25	$1.41	$1.24	$1.29	$1.27	612,680
2016-03-04	$1.20	$1.30	$1.18	$1.19	$1.17	251,542
2016-03-03	$1.06	$1.22	$1.06	$1.18	$1.16	474,419
2016-03-02	$1.07	$1.09	$1.06	$1.06	$1.04	257,596
2016-03-01	$1.10	$1.10	$1.06	$1.07	$1.05	221,475
2016-02-29	$1.12	$1.14	$1.06	$1.06	$1.04	238,888
2016-02-26	$1.13	$1.13	$1.07	$1.10	$1.08	207,389
2016-02-25	$1.07	$1.13	$1.06	$1.06	$1.04	144,591
2016-02-24	$1.12	$1.14	$1.07	$1.07	$1.05	347,180
2016-02-23	$1.16	$1.18	$1.11	$1.11	$1.09	113,711
2016-02-22	$1.20	$1.20	$1.16	$1.19	$1.17	230,372
2016-02-19	$1.13	$1.15	$1.06	$1.10	$1.08	474,527
2016-02-18	$1.34	$1.34	$1.08	$1.14	$1.12	379,306
2016-02-17	$1.16	$1.30	$1.08	$1.30	$1.28	209,328
2016-02-16	$1.09	$1.20	$1.07	$1.16	$1.14	146,859
2016-02-12	$1.08	$1.11	$1.04	$1.06	$1.04	378,511
2016-02-11	$1.09	$1.13	$1.05	$1.07	$1.05	269,923
2016-02-10	$1.19	$1.19	$1.05	$1.09	$1.07	329,933
2016-02-09	$1.26	$1.31	$1.16	$1.17	$1.15	163,534
2016-02-08	$1.32	$1.32	$1.26	$1.26	$1.24	434,214
2016-02-05	$1.41	$1.41	$1.34	$1.38	$1.36	110,819
2016-02-04	$1.38	$1.44	$1.35	$1.44	$1.42	200,144
2016-02-03	$1.32	$1.38	$1.30	$1.37	$1.35	173,718
2016-02-02	$1.33	$1.37	$1.27	$1.28	$1.26	138,392
2016-02-01	$1.45	$1.53	$1.37	$1.40	$1.38	147,582
2016-01-29	$1.42	$1.48	$1.36	$1.41	$1.39	235,012
2016-01-28	$1.36	$1.45	$1.32	$1.39	$1.37	492,662
2016-01-27	$1.28	$1.42	$1.24	$1.28	$1.26	188,949
2016-01-26	$1.23	$1.33	$1.19	$1.33	$1.31	155,828
2016-01-25	$1.23	$1.32	$1.19	$1.21	$1.19	109,890
2016-01-22	$1.29	$1.38	$1.28	$1.29	$1.27	335,330
2016-01-21	$1.19	$1.23	$1.18	$1.23	$1.21	257,161
2016-01-20	$1.25	$1.26	$1.11	$1.19	$1.17	273,013
2016-01-19	$1.29	$1.30	$1.25	$1.25	$1.23	385,886
2016-01-15	$1.32	$1.33	$1.27	$1.30	$1.28	238,900
2016-01-14	$1.31	$1.35	$1.30	$1.33	$1.31	193,036
2016-01-13	$1.40	$1.40	$1.30	$1.32	$1.30	129,591
2016-01-12	$1.41	$1.42	$1.30	$1.37	$1.35	130,586
2016-01-11	$1.47	$1.47	$1.34	$1.39	$1.37	164,040
2016-01-08	$1.47	$1.51	$1.42	$1.46	$1.44	153,913
2016-01-07	$1.46	$1.57	$1.45	$1.46	$1.44	133,837
2016-01-06	$1.57	$1.59	$1.46	$1.50	$1.47	155,815
2016-01-05	$1.66	$1.69	$1.60	$1.63	$1.60	74,443
2016-01-04	$1.59	$1.70	$1.54	$1.69	$1.66	248,730
2015-12-31	$1.49	$1.64	$1.49	$1.60	$1.57	490,563
2015-12-30	$1.50	$1.55	$1.44	$1.54	$1.51	319,658
2015-12-29	$1.50	$1.58	$1.50	$1.53	$1.50	256,121
2015-12-28	$1.50	$1.60	$1.49	$1.51	$1.48	203,341
2015-12-24	$1.50	$1.64	$1.48	$1.62	$1.59	147,331
2015-12-23	$1.37	$1.60	$1.34	$1.55	$1.52	725,934
2015-12-22	$1.35	$1.41	$1.34	$1.34	$1.32	126,979
2015-12-21	$1.35	$1.41	$1.28	$1.40	$1.38	294,212
2015-12-18	$1.35	$1.42	$1.33	$1.38	$1.36	345,964
2015-12-17	$1.34	$1.38	$1.30	$1.36	$1.34	211,840
2015-12-16	$1.45	$1.45	$1.33	$1.35	$1.33	349,660
2015-12-15	$1.50	$1.52	$1.42	$1.46	$1.44	315,376
2015-12-14	$1.52	$1.58	$1.44	$1.45	$1.43	440,997
2015-12-11	$1.57	$1.61	$1.50	$1.57	$1.54	199,210
2015-12-10	$1.67	$1.70	$1.55	$1.58	$1.55	201,573
2015-12-09	$1.60	$1.72	$1.60	$1.68	$1.65	241,006
2015-12-08	$1.55	$1.62	$1.50	$1.61	$1.58	284,504
2015-12-07	$1.70	$1.71	$1.57	$1.58	$1.55	392,906
2015-12-04	$1.81	$1.81	$1.75	$1.76	$1.73	333,921
2015-12-03	$1.94	$1.94	$1.84	$1.84	$1.81	194,007
2015-12-02	$1.93	$1.96	$1.88	$1.89	$1.86	244,986
2015-12-01	$2.03	$2.03	$1.96	$2.00	$1.97	148,703
2015-11-30	$1.92	$2.10	$1.91	$2.05	$2.02	541,587
2015-11-27	$1.96	$2.00	$1.91	$1.91	$1.88	101,753
2015-11-25	$1.98	$2.05	$1.95	$2.03	$2.00	251,381
2015-11-24	$2.03	$2.04	$1.96	$2.00	$1.97	552,836
2015-11-23	$1.87	$2.04	$1.87	$2.00	$1.97	327,128
2015-11-20	$1.89	$1.91	$1.81	$1.91	$1.88	257,536
2015-11-19	$1.91	$1.92	$1.84	$1.88	$1.85	171,832
2015-11-18	$1.92	$1.97	$1.85	$1.89	$1.86	381,824
2015-11-17	$1.97	$2.01	$1.89	$1.90	$1.87	356,298
2015-11-16	$1.98	$2.05	$1.91	$1.99	$1.96	156,108
2015-11-13	$1.95	$2.03	$1.90	$1.99	$1.96	214,249
2015-11-12	$1.90	$1.99	$1.85	$1.95	$1.92	226,113
2015-11-11	$2.02	$2.04	$1.92	$1.92	$1.89	323,774
2015-11-10	$2.01	$2.09	$1.99	$2.03	$2.00	263,092
2015-11-09	$2.17	$2.17	$1.98	$2.09	$2.05	411,777
2015-11-06	$2.05	$2.22	$2.01	$2.16	$2.12	403,980
2015-11-05	$2.00	$2.12	$2.00	$2.03	$2.00	302,062
2015-11-04	$2.06	$2.15	$2.00	$2.03	$2.00	281,842
2015-11-03	$1.99	$2.17	$1.97	$2.08	$2.04	377,720
2015-11-02	$1.89	$2.00	$1.88	$1.97	$1.94	244,218
2015-10-30	$1.93	$1.96	$1.82	$1.84	$1.81	503,195
2015-10-29	$1.89	$2.01	$1.88	$1.92	$1.89	302,553
2015-10-28	$1.81	$1.95	$1.78	$1.90	$1.87	362,373
2015-10-27	$1.83	$1.85	$1.75	$1.77	$1.74	519,660
2015-10-26	$1.98	$1.98	$1.85	$1.85	$1.82	539,823
2015-10-23	$2.00	$2.00	$1.93	$1.97	$1.94	372,198
2015-10-22	$2.02	$2.09	$1.91	$2.00	$1.97	514,750
2015-10-21	$2.06	$2.13	$2.01	$2.01	$1.98	347,434
2015-10-20	$2.12	$2.16	$2.03	$2.07	$2.03	196,646
2015-10-19	$2.12	$2.14	$2.08	$2.12	$2.08	200,232
2015-10-16	$2.22	$2.22	$2.10	$2.16	$2.12	203,714
2015-10-15	$2.14	$2.22	$2.12	$2.19	$2.15	234,194
2015-10-14	$2.17	$2.23	$2.09	$2.19	$2.15	275,841
2015-10-13	$2.08	$2.18	$2.04	$2.17	$2.13	224,689
2015-10-12	$2.25	$2.28	$2.06	$2.08	$2.04	372,740
2015-10-09	$2.25	$2.32	$2.25	$2.30	$2.26	264,981
2015-10-08	$2.13	$2.32	$2.13	$2.29	$2.25	549,054
2015-10-07	$2.18	$2.25	$2.00	$2.18	$2.14	1,759,277
2015-10-06	$2.10	$2.19	$2.06	$2.15	$2.11	493,103
2015-10-05	$1.99	$2.07	$1.94	$2.07	$2.03	431,623
2015-10-02	$1.78	$1.99	$1.76	$1.97	$1.94	419,518
2015-10-01	$1.76	$1.86	$1.69	$1.80	$1.77	480,467
2015-09-30	$1.70	$1.71	$1.65	$1.70	$1.67	238,931
2015-09-29	$1.67	$1.78	$1.62	$1.67	$1.64	309,942
2015-09-28	$1.79	$1.82	$1.68	$1.68	$1.65	252,402
2015-09-25	$1.95	$1.99	$1.80	$1.80	$1.77	682,831
2015-09-24	$1.84	$1.94	$1.83	$1.94	$1.91	407,857
2015-09-23	$2.04	$2.04	$1.81	$1.89	$1.86	1,180,106
2015-09-22	$1.98	$2.06	$1.97	$2.03	$2.00	308,996
2015-09-21	$2.00	$2.12	$1.97	$2.03	$2.00	433,314
2015-09-18	$2.05	$2.05	$1.87	$2.01	$1.98	1,098,102
2015-09-17	$1.80	$2.20	$1.78	$1.99	$1.96	2,101,468
2015-09-16	$1.63	$1.79	$1.61	$1.73	$1.70	635,639
2015-09-15	$1.60	$1.63	$1.53	$1.59	$1.56	166,384
2015-09-14	$1.65	$1.68	$1.58	$1.59	$1.56	201,965
2015-09-11	$1.67	$1.69	$1.65	$1.65	$1.62	125,012
2015-09-10	$1.65	$1.70	$1.61	$1.70	$1.67	183,130
2015-09-09	$1.74	$1.79	$1.62	$1.66	$1.63	435,751
2015-09-08	$1.65	$1.78	$1.64	$1.77	$1.74	704,820

VAALCO Energy Inc (EGY) News Headlines

Iran attack on Israel disrupts flight schedules for major Arab airlines

None

reuters.com April 14, 2024

Recent VAALCO Energy Inc (EGY) News

Similar Companies to VAALCO Energy Inc (EGY) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

VAALCO Energy Inc (EGY) Exchange: NYSE