Goldfield Corp (GV) Stock

Data as of May 2, 2025

$1.78 ($-0.03) -1.66%

Goldfield Corp - Daily Information

Click for more stock information on Goldfield Corp.

Daily Information	Data
Date	May 2, 2025
Open	$1.80
Previous Close	$1.78
High	$1.86
Low	$1.70
Adjusted Open	$1.80
Previous Adjusted Close	$1.78
Adjusted High	$1.86
Adjusted Low	$1.70

About Goldfield Corp (GV)

Goldfield Corp (GV), a Florida-based construction company, is a recognized leader in providing construction and engineering services throughout the United States. The firm has experienced a significant growth since its inception in 1976 and now has offices in 15 states and projects in 48 states. Goldfield Corp specializes in electrical, environmental, and mechanical construction services and employs more than 1000 people. Goldfield Corp provides its services to clients in various industries, including municipalities and local governments, hospitals, universities, and Fortune 500 companies. The company seeks to expand its presence in its current markets, as well as expanding into new markets. Goldfield Corp is committed to providing the best possible services to its customers while adhering to the highest standards of safety, quality and efficiency. The company is known for its commitment to its customers, its high-quality work, and its ability to implement projects ahead of schedule and under budget.

Invest in Goldfield Corp (GV)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Low correlation to stocks & bonds!

Historical Stock Data for Goldfield Corp (GV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$1.80	$1.86	$1.70	$1.78	$1.78	120,965
2025-04-10	$2.04	$2.13	$1.81	$1.81	$1.81	278,090
2025-04-09	$2.15	$2.16	$1.76	$2.05	$2.05	234,391
2025-04-08	$2.42	$2.45	$2.10	$2.17	$2.17	184,705
2025-04-07	$2.32	$2.56	$2.25	$2.25	$2.25	177,292
2025-04-04	$2.63	$2.70	$2.32	$2.49	$2.49	306,279
2025-04-03	$2.90	$3.00	$2.72	$2.77	$2.77	145,105
2025-04-02	$3.10	$3.23	$3.08	$3.10	$3.10	132,082
2025-04-01	$3.15	$3.38	$3.12	$3.17	$3.17	234,946
2025-03-31	$3.02	$3.35	$3.00	$3.26	$3.26	285,116
2025-03-28	$3.29	$3.51	$3.12	$3.20	$3.20	369,048
2025-03-27	$3.33	$3.75	$3.27	$3.51	$3.51	572,860
2025-03-26	$3.43	$3.78	$3.05	$3.42	$3.42	5,813,825
2025-03-25	$4.20	$4.39	$3.08	$3.18	$3.18	650,311
2025-03-24	$4.66	$5.17	$4.50	$4.51	$4.51	370,959
2025-03-21	$5.13	$5.29	$4.54	$4.67	$4.67	522,184
2025-03-20	$5.78	$5.83	$5.12	$5.31	$5.31	584,063
2025-03-19	$6.05	$6.20	$5.71	$5.93	$5.93	851,254
2025-03-18	$5.92	$6.34	$5.84	$6.28	$6.28	809,497
2025-03-17	$5.99	$6.34	$5.69	$6.20	$6.20	1,698,681
2025-03-14	$8.00	$8.08	$5.16	$5.96	$5.96	21,498,755
2025-03-13	$5.92	$6.01	$5.31	$5.62	$5.62	1,675,051
2025-03-12	$7.33	$7.71	$5.67	$6.22	$6.22	29,336,079
2025-03-11	$4.86	$6.12	$4.68	$4.95	$4.95	2,836,325
2025-03-10	$6.60	$7.00	$4.93	$5.09	$5.09	5,191,353
2025-03-07	$6.07	$9.60	$5.56	$6.05	$6.05	71,731,307
2025-03-06	$6.09	$7.04	$4.05	$4.89	$4.89	135,249,439
2025-03-05	$2.28	$3.98	$2.11	$3.70	$3.70	182,795,456
2025-03-04	$1.39	$1.39	$1.15	$1.29	$1.29	116,402
2025-03-03	$1.41	$1.45	$1.35	$1.36	$1.36	109,877
2025-02-28	$1.52	$1.52	$1.38	$1.45	$1.45	94,906
2025-02-27	$1.46	$1.55	$1.41	$1.52	$1.52	84,746
2025-02-26	$1.39	$1.55	$1.39	$1.46	$1.46	99,756
2025-02-25	$1.42	$1.60	$1.26	$1.40	$1.40	355,468
2025-02-24	$1.65	$2.61	$1.30	$1.35	$1.35	3,606,812
2025-02-21	$1.65	$1.68	$1.56	$1.56	$1.56	5,238
2025-02-20	$1.75	$1.75	$1.60	$1.68	$1.68	10,897
2025-02-19	$1.79	$1.80	$1.65	$1.75	$1.75	15,759
2025-02-18	$1.75	$1.79	$1.62	$1.78	$1.78	76,682
2025-02-14	$1.64	$1.81	$1.54	$1.77	$1.77	67,252
2025-02-13	$1.46	$1.79	$1.38	$1.69	$1.69	281,301
2025-02-12	$1.42	$1.53	$1.42	$1.50	$1.50	33,370
2025-02-11	$1.50	$1.57	$1.47	$1.47	$1.47	34,197
2025-02-10	$1.60	$1.65	$1.54	$1.57	$1.57	22,916
2025-02-07	$1.63	$1.72	$1.60	$1.65	$1.65	25,534
2025-02-06	$1.62	$1.74	$1.57	$1.63	$1.63	29,242
2025-02-05	$1.56	$1.67	$1.56	$1.64	$1.64	33,659
2025-02-04	$1.41	$1.58	$1.39	$1.54	$1.54	52,423
2025-02-03	$1.50	$1.50	$1.30	$1.44	$1.44	57,451
2025-01-31	$1.58	$1.62	$1.50	$1.50	$1.50	142,994
2025-01-30	$1.55	$1.63	$1.50	$1.57	$1.57	15,416
2025-01-29	$1.53	$1.64	$1.53	$1.55	$1.55	26,420
2025-01-28	$1.67	$1.68	$1.43	$1.56	$1.56	57,244
2025-01-27	$1.75	$1.83	$1.62	$1.66	$1.66	72,919
2025-01-24	$2.16	$2.16	$1.67	$1.73	$1.73	218,590
2025-01-23	$2.15	$2.18	$2.07	$2.16	$2.16	17,931
2025-01-22	$2.23	$2.24	$2.10	$2.15	$2.15	32,715
2025-01-21	$2.27	$2.29	$2.22	$2.25	$2.25	17,262
2025-01-17	$2.28	$2.28	$2.17	$2.25	$2.25	19,911
2025-01-16	$2.29	$2.31	$2.21	$2.23	$2.23	58,982
2025-01-15	$2.23	$2.35	$2.22	$2.26	$2.26	53,676
2025-01-14	$2.29	$2.35	$2.13	$2.31	$2.31	64,019
2025-01-13	$2.19	$2.32	$2.11	$2.26	$2.26	48,817
2025-01-10	$2.21	$2.30	$2.12	$2.25	$2.25	42,814
2025-01-08	$2.42	$2.42	$2.16	$2.21	$2.21	101,382
2025-01-07	$2.42	$2.49	$2.34	$2.35	$2.35	62,822
2025-01-06	$2.44	$2.54	$2.27	$2.42	$2.42	92,171
2025-01-03	$2.39	$2.71	$2.35	$2.48	$2.48	259,482
2025-01-02	$2.45	$2.60	$2.17	$2.30	$2.30	245,569
2024-12-31	$2.15	$2.50	$2.10	$2.44	$2.44	301,554
2024-12-30	$1.89	$2.27	$1.85	$2.17	$2.17	349,613
2024-12-27	$1.85	$1.89	$1.70	$1.86	$1.86	213,061
2024-12-26	$1.73	$1.95	$1.66	$1.84	$1.84	1,476,748
2024-12-24	$1.44	$1.55	$1.41	$1.46	$1.46	48,021
2024-12-23	$1.46	$1.60	$1.43	$1.47	$1.47	132,250
2024-12-20	$1.50	$1.59	$1.31	$1.45	$1.45	209,420
2024-12-19	$1.82	$1.89	$1.45	$1.54	$1.54	311,888
2024-12-18	$2.46	$3.01	$1.51	$1.78	$1.78	1,900,053
2024-12-17	$1.90	$2.70	$1.81	$2.42	$2.42	4,181,731
2024-12-16	$1.30	$1.68	$1.25	$1.65	$1.65	334,622
2024-12-13	$1.38	$1.38	$1.29	$1.32	$1.32	20,132
2024-12-12	$1.35	$1.44	$1.34	$1.35	$1.35	48,209
2024-12-11	$1.33	$1.45	$1.31	$1.42	$1.42	105,842
2024-12-10	$1.41	$1.41	$1.27	$1.31	$1.31	47,350
2024-12-09	$1.40	$1.45	$1.37	$1.41	$1.41	53,144
2024-12-06	$1.42	$1.43	$1.35	$1.39	$1.39	41,470
2024-12-05	$1.45	$1.48	$1.41	$1.43	$1.43	49,664
2024-12-04	$1.46	$1.50	$1.42	$1.42	$1.42	44,069
2024-12-03	$1.51	$1.51	$1.45	$1.48	$1.48	38,020
2024-12-02	$1.48	$1.52	$1.44	$1.52	$1.52	39,447
2024-11-29	$1.50	$1.54	$1.43	$1.49	$1.49	36,111
2024-11-27	$1.48	$1.53	$1.42	$1.50	$1.50	48,352
2024-11-26	$1.53	$1.54	$1.47	$1.48	$1.48	62,119
2024-11-25	$1.55	$1.58	$1.50	$1.55	$1.55	58,622
2024-11-22	$1.57	$1.63	$1.52	$1.53	$1.53	111,953
2024-11-21	$1.50	$1.63	$1.50	$1.59	$1.59	198,894
2024-11-20	$1.38	$1.60	$1.38	$1.54	$1.54	223,803
2024-11-19	$1.36	$1.45	$1.30	$1.38	$1.38	230,120
2024-11-18	$1.44	$1.44	$1.36	$1.38	$1.38	107,625
2024-11-15	$1.33	$1.50	$1.30	$1.40	$1.40	193,127
2024-11-14	$1.61	$1.61	$1.36	$1.40	$1.40	250,041
2024-11-13	$1.35	$1.60	$1.28	$1.54	$1.54	661,836
2024-11-12	$1.58	$1.61	$1.40	$1.40	$1.40	558,922
2024-11-11	$1.42	$1.63	$1.32	$1.55	$1.55	1,064,395
2024-11-08	$1.84	$3.28	$1.37	$1.47	$1.47	26,394,821
2024-11-07	$1.24	$1.68	$1.18	$1.50	$1.50	2,019,871
2024-11-06	$1.18	$1.26	$1.15	$1.23	$1.23	72,268
2024-11-05	$1.10	$1.22	$1.07	$1.19	$1.19	61,397
2024-11-04	$1.12	$1.15	$1.06	$1.11	$1.11	95,681
2024-11-01	$1.10	$1.10	$1.00	$1.10	$1.10	254,432
2024-10-31	$1.33	$1.33	$1.22	$1.24	$1.24	1,183,542
2024-10-30	$1.31	$1.34	$1.26	$1.31	$1.31	61,941
2024-10-29	$1.31	$1.35	$1.22	$1.34	$1.34	34,320
2024-10-28	$1.33	$1.35	$1.27	$1.35	$1.35	133,525
2024-10-25	$1.35	$1.43	$1.29	$1.33	$1.33	120,369
2024-10-24	$1.27	$1.31	$1.22	$1.27	$1.27	69,533
2024-10-23	$1.32	$1.35	$1.23	$1.31	$1.31	76,577
2024-10-22	$1.38	$1.38	$1.29	$1.32	$1.32	59,189
2024-10-21	$1.42	$1.43	$1.26	$1.38	$1.38	58,492
2024-10-18	$1.53	$1.54	$1.35	$1.36	$1.36	97,402
2024-10-17	$1.56	$1.70	$1.40	$1.57	$1.57	157,829
2024-10-16	$1.41	$1.58	$1.41	$1.50	$1.50	267,963
2024-10-15	$1.63	$1.66	$1.35	$1.41	$1.41	63,809
2024-10-14	$1.72	$1.74	$1.55	$1.60	$1.60	35,023
2024-10-11	$1.81	$1.84	$1.69	$1.76	$1.76	33,219
2024-10-10	$1.83	$1.94	$1.81	$1.90	$1.90	18,392
2024-10-09	$1.86	$1.89	$1.81	$1.86	$1.86	13,980
2024-10-08	$1.94	$2.05	$1.80	$1.93	$1.93	72,419
2024-10-07	$2.11	$2.11	$1.80	$1.91	$1.91	65,901
2024-10-04	$2.12	$2.20	$2.03	$2.11	$2.11	11,294
2024-10-03	$2.12	$2.20	$2.12	$2.19	$2.19	10,041
2024-10-02	$2.30	$2.32	$2.13	$2.16	$2.16	26,209
2024-10-01	$2.41	$2.48	$2.30	$2.32	$2.32	46,436
2024-09-30	$2.42	$2.53	$2.38	$2.40	$2.40	21,910
2024-09-27	$2.50	$2.59	$2.38	$2.46	$2.46	30,499
2024-09-26	$2.53	$2.64	$2.26	$2.44	$2.44	65,829
2024-09-25	$2.39	$2.58	$2.35	$2.35	$2.35	55,876
2024-09-24	$2.87	$2.87	$2.40	$2.42	$2.42	87,554
2024-09-23	$3.00	$3.16	$2.70	$2.75	$2.75	105,268
2024-09-20	$2.88	$3.17	$2.84	$2.91	$2.91	148,211
2024-09-19	$2.93	$3.09	$2.67	$2.70	$2.70	142,836
2024-09-18	$3.13	$3.22	$2.89	$2.89	$2.89	122,037
2024-09-17	$3.89	$3.89	$3.30	$3.30	$3.30	233,935
2024-09-16	$4.20	$4.54	$3.82	$3.90	$3.90	672,313
2024-09-13	$3.64	$4.20	$3.27	$4.00	$4.00	1,467,081
2024-09-12	$2.42	$6.64	$2.18	$4.42	$4.42	45,622,756
2024-09-11	$2.04	$2.15	$2.02	$2.03	$2.03	14,531
2024-09-10	$2.01	$2.19	$1.90	$2.15	$2.15	52,599
2024-09-09	$2.22	$2.60	$1.90	$1.97	$1.97	447,376
2024-09-06	$2.13	$2.14	$2.00	$2.10	$2.10	2,512
2024-09-05	$2.00	$2.00	$2.00	$2.00	$2.00	735
2024-09-04	$2.12	$2.14	$2.02	$2.02	$2.02	1,321
2024-09-03	$1.95	$2.11	$1.95	$2.11	$2.11	945
2024-08-30	$1.98	$2.05	$1.98	$2.05	$2.05	608
2024-08-29	$2.06	$2.06	$1.93	$2.04	$2.04	6,683
2024-08-28	$2.08	$2.08	$2.06	$2.06	$2.06	727
2024-08-27	$2.12	$2.12	$2.12	$2.12	$2.12	176
2024-08-26	$2.12	$2.12	$2.12	$2.12	$2.12	196
2024-08-23	$2.14	$2.14	$2.02	$2.12	$2.12	4,851
2024-08-22	$2.13	$2.13	$2.00	$2.12	$2.12	830
2024-08-21	$2.13	$2.13	$2.05	$2.11	$2.11	1,153
2024-08-20	$2.08	$2.14	$2.04	$2.06	$2.06	2,210
2024-08-19	$1.94	$2.14	$1.94	$2.14	$2.14	1,270
2024-08-16	$2.02	$2.02	$2.01	$2.02	$2.02	984
2024-08-15	$1.95	$2.10	$1.95	$2.03	$2.03	3,027
2024-08-14	$2.14	$2.14	$2.01	$2.01	$2.01	5,833
2024-08-13	$2.05	$2.17	$2.05	$2.16	$2.16	1,959
2024-08-12	$1.95	$2.10	$1.95	$2.10	$2.10	2,718
2024-08-09	$1.98	$2.05	$1.98	$2.05	$2.05	1,067
2024-08-08	$2.10	$2.14	$1.80	$1.95	$1.95	6,629
2024-08-07	$2.14	$2.20	$2.14	$2.15	$2.15	8,497
2024-08-06	$2.00	$2.05	$1.94	$2.00	$2.00	6,959
2024-08-05	$2.12	$2.18	$2.10	$2.10	$2.10	10,759
2024-08-02	$2.28	$2.28	$2.22	$2.27	$2.27	3,081
2024-08-01	$2.31	$2.32	$2.26	$2.32	$2.32	5,844
2024-07-31	$2.19	$2.34	$2.19	$2.34	$2.34	2,188
2024-07-30	$2.28	$2.28	$2.28	$2.28	$2.28	271
2024-07-29	$2.18	$2.30	$2.17	$2.28	$2.28	1,923
2024-07-26	$2.23	$2.33	$2.23	$2.33	$2.33	839
2024-07-25	$2.30	$2.30	$2.24	$2.27	$2.27	5,976
2024-07-24	$2.28	$2.35	$2.28	$2.28	$2.28	3,529
2024-07-23	$2.38	$2.38	$2.28	$2.28	$2.28	5,114
2024-07-22	$2.30	$2.39	$2.28	$2.39	$2.39	3,870
2024-07-19	$2.40	$2.46	$2.30	$2.33	$2.33	3,493
2024-07-18	$2.28	$2.37	$2.28	$2.31	$2.31	3,672
2024-07-17	$2.50	$2.51	$2.45	$2.45	$2.45	2,360
2024-07-16	$2.44	$2.52	$2.43	$2.52	$2.52	988
2024-07-15	$2.42	$2.58	$2.22	$2.48	$2.48	15,839
2024-07-12	$2.60	$2.60	$2.46	$2.46	$2.46	14,285
2024-07-11	$2.52	$2.60	$2.39	$2.60	$2.60	13,747
2024-07-10	$2.66	$2.66	$2.51	$2.51	$2.51	13,575
2024-07-09	$2.36	$2.70	$2.36	$2.66	$2.66	66,962
2024-07-08	$2.37	$2.37	$2.37	$2.37	$2.37	1,053
2024-07-05	$2.46	$2.46	$2.29	$2.30	$2.30	32,517
2024-07-03	$2.22	$2.42	$2.22	$2.33	$2.33	26,569
2024-07-02	$2.20	$2.23	$2.19	$2.21	$2.21	4,757
2024-07-01	$2.32	$2.32	$2.09	$2.18	$2.18	27,526
2024-06-28	$2.49	$2.49	$2.16	$2.16	$2.16	34,920
2024-06-27	$2.49	$2.50	$2.35	$2.35	$2.35	22,842
2024-06-26	$2.45	$2.52	$2.43	$2.46	$2.46	16,466
2024-06-25	$2.51	$2.70	$2.45	$2.45	$2.45	39,273
2024-06-24	$2.36	$2.62	$2.33	$2.51	$2.51	7,967
2024-06-21	$2.38	$2.54	$2.38	$2.43	$2.43	14,545
2024-06-20	$2.89	$2.89	$2.17	$2.38	$2.38	103,953
2024-06-18	$3.02	$3.02	$2.87	$2.95	$2.95	6,592
2024-06-17	$2.83	$3.31	$2.83	$3.01	$3.01	24,941
2024-06-14	$3.00	$3.00	$2.69	$2.85	$2.85	32,144
2024-06-13	$3.15	$3.42	$2.84	$3.08	$3.08	57,140
2024-06-12	$3.41	$3.65	$2.97	$3.15	$3.15	133,940
2024-06-11	$4.72	$5.14	$3.34	$3.40	$3.40	350,867
2024-06-10	$5.10	$5.49	$4.30	$5.07	$5.07	239,632
2024-06-07	$4.51	$5.61	$4.50	$5.25	$5.25	250,767
2024-06-06	$4.27	$4.73	$4.14	$4.50	$4.50	176,486
2024-06-05	$4.00	$4.38	$3.98	$4.06	$4.06	247,696
2024-06-04	$3.50	$3.99	$3.50	$3.98	$3.98	104,362
2024-06-03	$3.70	$3.79	$3.46	$3.49	$3.49	49,756
2024-05-31	$3.72	$4.16	$3.66	$3.72	$3.72	21,806
2024-05-30	$4.04	$4.30	$3.52	$4.01	$4.01	74,074
2024-05-29	$3.67	$4.70	$3.67	$4.14	$4.14	196,154
2024-05-28	$0.22	$0.45	$0.22	$0.36	$5.42	900,701
2024-05-24	$0.25	$0.25	$0.19	$0.20	$0.20	1,844,605
2024-05-23	$0.40	$0.40	$0.20	$0.22	$0.22	1,668,981
2024-05-22	$0.46	$0.49	$0.38	$0.38	$0.38	399,514
2024-05-21	$0.51	$0.54	$0.43	$0.47	$0.47	555,506
2024-05-20	$0.54	$0.54	$0.49	$0.51	$0.51	419,241
2024-05-17	$0.49	$0.54	$0.46	$0.50	$0.50	515,493
2024-05-16	$0.45	$0.52	$0.45	$0.48	$0.48	366,316
2024-05-15	$0.59	$0.59	$0.43	$0.43	$0.43	703,290
2024-05-14	$0.48	$0.59	$0.45	$0.57	$0.57	1,402,279
2024-05-13	$0.39	$0.47	$0.37	$0.47	$0.47	1,511,949
2024-05-10	$0.32	$0.42	$0.31	$0.35	$0.35	1,552,620
2024-05-09	$0.29	$0.47	$0.27	$0.32	$0.32	8,043,280
2024-05-08	$0.33	$0.34	$0.28	$0.29	$0.29	636,678
2024-05-07	$0.38	$0.40	$0.33	$0.35	$0.35	1,519,600
2024-05-06	$0.25	$0.34	$0.25	$0.33	$0.33	1,514,327
2024-05-03	$0.25	$0.27	$0.22	$0.27	$0.27	585,742
2024-05-02	$0.25	$0.25	$0.21	$0.25	$0.25	600,166
2024-05-01	$0.20	$0.25	$0.18	$0.23	$0.23	1,075,026
2024-04-30	$0.16	$0.26	$0.16	$0.26	$0.26	2,175,622
2024-04-29	$0.14	$0.18	$0.14	$0.16	$0.16	391,615
2024-04-26	$0.16	$0.16	$0.14	$0.15	$0.15	18,225
2024-04-25	$0.15	$0.16	$0.14	$0.15	$0.15	45,436
2024-04-24	$0.16	$0.16	$0.15	$0.15	$0.15	3,796
2024-04-23	$0.15	$0.16	$0.15	$0.16	$0.16	3,482
2024-04-22	$0.17	$0.17	$0.14	$0.15	$0.15	30,153
2024-04-19	$0.16	$0.17	$0.16	$0.16	$0.16	70,030
2024-04-18	$0.16	$0.16	$0.16	$0.16	$0.16	60,629
2024-04-17	$0.16	$0.16	$0.16	$0.16	$0.16	8,561
2024-04-16	$0.16	$0.16	$0.15	$0.16	$0.16	24,470
2024-04-15	$0.17	$0.17	$0.16	$0.16	$0.16	34,608
2024-04-12	$0.16	$0.17	$0.16	$0.17	$0.17	55,867
2024-04-11	$0.17	$0.18	$0.16	$0.17	$0.17	95,966
2024-04-10	$0.17	$0.18	$0.17	$0.17	$0.17	9,662
2024-04-09	$0.17	$0.18	$0.17	$0.17	$0.17	46,233
2024-04-08	$0.16	$0.17	$0.15	$0.17	$0.17	96,167
2024-04-05	$0.16	$0.17	$0.16	$0.16	$0.16	44,134
2024-04-04	$0.16	$0.16	$0.15	$0.15	$0.15	68,101
2024-04-03	$0.16	$0.17	$0.15	$0.16	$0.16	9,922
2024-04-02	$0.17	$0.18	$0.14	$0.17	$0.17	164,952
2024-04-01	$0.18	$0.18	$0.17	$0.17	$0.17	163,012
2024-03-28	$0.18	$0.18	$0.17	$0.18	$0.18	29,525
2024-03-27	$0.18	$0.18	$0.17	$0.18	$0.18	37,455
2024-03-26	$0.18	$0.18	$0.17	$0.18	$0.18	37,608
2024-03-25	$0.17	$0.18	$0.17	$0.18	$0.18	45,593
2024-03-22	$0.17	$0.18	$0.16	$0.18	$0.18	102,752
2024-03-21	$0.17	$0.18	$0.17	$0.17	$0.17	69,564
2024-03-20	$0.17	$0.18	$0.17	$0.18	$0.18	7,633
2024-03-19	$0.17	$0.17	$0.17	$0.17	$0.17	10,581
2024-03-18	$0.18	$0.18	$0.16	$0.17	$0.17	43,558
2024-03-15	$0.17	$0.18	$0.16	$0.16	$0.16	46,771
2024-03-14	$0.17	$0.17	$0.16	$0.17	$0.17	79,703
2024-03-13	$0.18	$0.18	$0.16	$0.18	$0.18	63,087
2024-03-12	$0.19	$0.19	$0.17	$0.17	$0.17	56,225
2024-03-11	$0.18	$0.19	$0.18	$0.19	$0.19	50,196
2024-03-08	$0.18	$0.18	$0.16	$0.18	$0.18	46,130
2024-03-07	$0.18	$0.19	$0.17	$0.18	$0.18	25,897
2024-03-06	$0.17	$0.18	$0.17	$0.18	$0.18	16,520
2024-03-05	$0.17	$0.19	$0.17	$0.19	$0.19	95,450
2024-03-04	$0.18	$0.19	$0.17	$0.19	$0.19	60,544
2024-03-01	$0.17	$0.18	$0.17	$0.18	$0.18	29,613
2024-02-29	$0.18	$0.18	$0.16	$0.18	$0.18	102,735
2024-02-28	$0.18	$0.19	$0.18	$0.19	$0.19	52,383
2024-02-27	$0.18	$0.19	$0.17	$0.18	$0.18	69,954
2024-02-26	$0.20	$0.20	$0.16	$0.18	$0.18	75,436
2024-02-23	$0.20	$0.20	$0.19	$0.19	$0.19	91,926
2024-02-22	$0.20	$0.20	$0.19	$0.19	$0.19	149,429
2024-02-21	$0.21	$0.22	$0.11	$0.20	$0.20	478,159
2024-02-20	$0.26	$0.26	$0.19	$0.20	$0.20	618,877
2024-02-16	$0.19	$0.22	$0.17	$0.20	$0.20	1,297,076
2024-02-15	$0.18	$0.21	$0.16	$0.18	$0.18	1,682,331
2024-02-14	$0.19	$0.19	$0.17	$0.18	$0.18	10,339
2024-02-13	$0.19	$0.19	$0.16	$0.18	$0.18	44,411
2024-02-12	$0.18	$0.20	$0.18	$0.20	$0.20	20,326
2024-02-09	$0.19	$0.19	$0.17	$0.19	$0.19	22,638
2024-02-08	$0.17	$0.21	$0.17	$0.19	$0.19	84,440
2024-02-07	$0.16	$0.17	$0.16	$0.16	$0.16	119,071
2024-02-06	$0.17	$0.18	$0.16	$0.16	$0.16	68,572
2024-02-05	$0.15	$0.17	$0.15	$0.17	$0.17	34,136
2024-02-02	$0.19	$0.19	$0.16	$0.18	$0.18	56,260
2024-02-01	$0.18	$0.19	$0.17	$0.18	$0.18	27,167
2024-01-31	$0.18	$0.20	$0.17	$0.19	$0.19	41,978
2024-01-30	$0.19	$0.21	$0.16	$0.19	$0.19	150,363
2024-01-29	$0.18	$0.20	$0.18	$0.19	$0.19	58,505
2024-01-26	$0.16	$0.20	$0.16	$0.19	$0.19	34,181
2024-01-25	$0.20	$0.20	$0.18	$0.19	$0.19	19,447
2024-01-24	$0.20	$0.20	$0.18	$0.19	$0.19	109,214
2024-01-23	$0.20	$0.21	$0.18	$0.20	$0.20	15,990
2024-01-22	$0.20	$0.20	$0.18	$0.20	$0.20	36,611
2024-01-19	$0.23	$0.23	$0.17	$0.20	$0.20	142,175
2024-01-18	$0.19	$0.23	$0.19	$0.20	$0.20	132,482
2024-01-17	$0.19	$0.20	$0.19	$0.20	$0.20	24,339
2024-01-16	$0.18	$0.20	$0.18	$0.20	$0.20	26,531
2024-01-12	$0.19	$0.21	$0.19	$0.20	$0.20	19,055
2024-01-11	$0.19	$0.19	$0.18	$0.19	$0.19	39,868
2024-01-10	$0.19	$0.21	$0.19	$0.20	$0.20	47,412
2024-01-09	$0.19	$0.19	$0.18	$0.19	$0.19	13,394
2024-01-08	$0.18	$0.19	$0.18	$0.19	$0.19	41,809
2024-01-05	$0.19	$0.20	$0.18	$0.20	$0.20	34,902
2024-01-04	$0.20	$0.21	$0.18	$0.21	$0.21	16,605
2024-01-03	$0.22	$0.22	$0.19	$0.21	$0.21	15,519
2024-01-02	$0.20	$0.21	$0.20	$0.21	$0.21	55,366
2023-12-29	$0.22	$0.22	$0.20	$0.21	$0.21	66,456
2023-12-28	$0.21	$0.21	$0.20	$0.21	$0.21	34,365
2023-12-27	$0.20	$0.23	$0.20	$0.21	$0.21	67,063
2023-12-26	$0.18	$0.20	$0.18	$0.20	$0.20	52,264
2023-12-22	$0.19	$0.19	$0.16	$0.18	$0.18	101,243
2023-12-21	$0.18	$0.19	$0.16	$0.19	$0.19	145,846
2023-12-20	$0.21	$0.21	$0.15	$0.18	$0.18	512,660
2023-12-19	$0.27	$0.27	$0.19	$0.21	$0.21	728,860
2023-12-18	$0.18	$0.27	$0.17	$0.25	$0.25	1,512,760
2023-12-15	$0.14	$0.20	$0.14	$0.19	$0.19	1,617,664
2023-12-14	$0.11	$0.15	$0.11	$0.14	$0.14	534,376
2023-12-13	$0.13	$0.13	$0.11	$0.12	$0.12	354,011
2023-12-12	$0.11	$0.12	$0.11	$0.12	$0.12	250,229
2023-12-11	$0.12	$0.12	$0.10	$0.12	$0.12	313,486
2023-12-08	$0.12	$0.13	$0.12	$0.12	$0.12	111,820
2023-12-07	$0.13	$0.13	$0.11	$0.12	$0.12	89,397
2023-12-06	$0.14	$0.14	$0.11	$0.13	$0.13	304,935
2023-12-05	$0.14	$0.14	$0.14	$0.14	$0.14	53,353
2023-12-04	$0.14	$0.14	$0.13	$0.14	$0.14	66,276
2023-12-01	$0.14	$0.14	$0.14	$0.14	$0.14	72,445
2023-11-30	$0.15	$0.15	$0.14	$0.15	$0.15	28,258
2023-11-29	$0.15	$0.15	$0.14	$0.14	$0.14	105,889
2023-11-28	$0.14	$0.15	$0.14	$0.14	$0.14	60,263
2023-11-27	$0.15	$0.15	$0.14	$0.14	$0.14	61,782
2023-11-24	$0.14	$0.16	$0.13	$0.15	$0.15	135,655
2023-11-22	$0.14	$0.14	$0.14	$0.14	$0.14	59,926
2023-11-21	$0.14	$0.15	$0.13	$0.14	$0.14	192,669
2023-11-20	$0.14	$0.15	$0.12	$0.14	$0.14	155,974
2023-11-17	$0.15	$0.15	$0.13	$0.15	$0.15	15,364
2023-11-16	$0.15	$0.15	$0.13	$0.14	$0.14	25,040
2023-11-15	$0.14	$0.14	$0.13	$0.14	$0.14	47,372
2023-11-14	$0.14	$0.15	$0.13	$0.14	$0.14	292,039
2023-11-13	$0.15	$0.15	$0.14	$0.15	$0.15	70,180
2023-11-10	$0.14	$0.15	$0.14	$0.15	$0.15	51,536
2023-11-09	$0.16	$0.16	$0.13	$0.14	$0.14	493,679
2023-11-08	$0.16	$0.16	$0.15	$0.16	$0.16	90,767
2023-11-07	$0.17	$0.17	$0.15	$0.16	$0.16	65,771
2023-11-06	$0.17	$0.18	$0.16	$0.17	$0.17	103,712
2023-11-03	$0.17	$0.17	$0.15	$0.17	$0.17	82,664
2023-11-02	$0.17	$0.17	$0.16	$0.16	$0.16	56,774
2023-11-01	$0.15	$0.17	$0.15	$0.17	$0.17	78,495
2023-10-31	$0.16	$0.17	$0.14	$0.17	$0.17	143,780
2023-10-30	$0.16	$0.16	$0.15	$0.15	$0.15	83,010
2023-10-27	$0.16	$0.17	$0.15	$0.15	$0.15	77,382
2023-10-26	$0.17	$0.17	$0.15	$0.16	$0.16	310,652
2023-10-25	$0.19	$0.19	$0.17	$0.18	$0.18	58,203
2023-10-24	$0.18	$0.20	$0.17	$0.19	$0.19	52,913
2023-10-23	$0.20	$0.20	$0.17	$0.18	$0.18	94,556
2023-10-20	$0.18	$0.21	$0.17	$0.20	$0.20	1,105,417
2023-10-19	$0.16	$0.18	$0.16	$0.17	$0.17	175,019
2023-10-18	$0.16	$0.18	$0.15	$0.17	$0.17	618,807
2023-10-17	$0.16	$0.16	$0.15	$0.16	$0.16	370,868
2023-10-16	$0.14	$0.17	$0.14	$0.17	$0.17	1,192,283
2023-10-13	$0.16	$0.16	$0.14	$0.14	$0.14	432,173
2023-10-12	$0.16	$0.16	$0.14	$0.15	$0.15	430,855
2023-10-11	$0.15	$0.16	$0.15	$0.15	$0.15	1,001,463
2023-10-10	$0.15	$0.18	$0.15	$0.15	$0.15	688,608
2023-10-09	$0.21	$0.21	$0.15	$0.17	$0.17	6,170,285
2023-10-06	$0.18	$0.21	$0.17	$0.19	$0.19	2,366,176
2023-10-05	$0.16	$0.18	$0.15	$0.17	$0.17	1,344,245
2023-10-04	$0.17	$0.17	$0.15	$0.15	$0.15	838,285
2023-10-03	$0.16	$0.22	$0.15	$0.16	$0.16	7,425,275
2023-10-02	$0.14	$0.15	$0.14	$0.15	$0.15	242,802
2023-09-29	$0.13	$0.15	$0.13	$0.15	$0.15	244,186
2023-09-28	$0.16	$0.17	$0.11	$0.15	$0.15	506,228
2023-09-27	$0.17	$0.17	$0.16	$0.16	$0.16	286,203
2023-09-26	$0.16	$0.17	$0.16	$0.17	$0.17	165,771
2023-09-25	$0.17	$0.18	$0.16	$0.17	$0.17	174,258
2023-09-22	$0.19	$0.19	$0.16	$0.17	$0.17	196,406
2023-09-21	$0.18	$0.20	$0.17	$0.17	$0.17	102,914
2023-09-20	$0.19	$0.20	$0.18	$0.19	$0.19	112,461
2023-09-19	$0.21	$0.21	$0.19	$0.19	$0.19	438,211
2023-09-18	$0.21	$0.21	$0.19	$0.20	$0.20	237,132
2023-09-15	$0.20	$0.21	$0.19	$0.21	$0.21	262,957
2023-09-14	$0.17	$0.21	$0.16	$0.20	$0.20	688,150
2023-09-13	$0.18	$0.19	$0.16	$0.17	$0.17	848,431
2023-09-12	$0.20	$0.20	$0.18	$0.19	$0.19	534,785
2023-09-11	$0.21	$0.21	$0.19	$0.20	$0.20	429,858
2023-09-08	$0.22	$0.22	$0.20	$0.21	$0.21	383,464
2023-09-07	$0.22	$0.23	$0.19	$0.22	$0.22	378,471
2023-09-06	$0.24	$0.24	$0.22	$0.23	$0.23	481,192
2023-09-05	$0.25	$0.26	$0.22	$0.25	$0.25	630,295
2023-09-01	$0.26	$0.26	$0.24	$0.25	$0.25	951,714
2023-08-31	$0.24	$0.28	$0.24	$0.27	$0.27	1,173,617
2023-08-30	$0.26	$0.27	$0.24	$0.25	$0.25	1,393,113
2023-08-29	$0.26	$0.28	$0.24	$0.26	$0.26	1,127,816
2023-08-28	$0.25	$0.25	$0.23	$0.24	$0.24	1,340,813
2023-08-25	$0.24	$0.24	$0.22	$0.22	$0.22	708,978
2023-08-24	$0.26	$0.26	$0.22	$0.24	$0.24	1,362,563
2023-08-23	$0.24	$0.27	$0.24	$0.27	$0.27	1,074,531
2023-08-22	$0.25	$0.26	$0.21	$0.24	$0.24	2,011,819
2023-08-21	$0.26	$0.28	$0.22	$0.24	$0.24	4,543,950
2023-08-18	$0.21	$0.25	$0.19	$0.23	$0.23	3,935,214
2023-08-17	$0.19	$0.23	$0.19	$0.22	$0.22	1,358,788
2023-08-16	$0.25	$0.25	$0.16	$0.19	$0.19	1,328,783
2023-08-15	$0.27	$0.27	$0.25	$0.25	$0.25	792,200
2023-08-14	$0.31	$0.34	$0.27	$0.28	$0.28	1,243,672
2023-08-11	$0.28	$0.29	$0.26	$0.26	$0.26	354,581
2023-08-10	$0.30	$0.31	$0.28	$0.29	$0.29	188,869
2023-08-09	$0.32	$0.33	$0.29	$0.30	$0.30	547,312
2023-08-08	$0.34	$0.34	$0.31	$0.32	$0.32	306,482
2023-08-07	$0.35	$0.36	$0.33	$0.34	$0.34	296,591
2023-08-04	$0.36	$0.37	$0.34	$0.35	$0.35	313,748
2023-08-03	$0.37	$0.39	$0.35	$0.36	$0.36	443,466
2023-08-02	$0.39	$0.39	$0.37	$0.37	$0.37	254,801
2023-08-01	$0.39	$0.40	$0.37	$0.39	$0.39	639,974
2023-07-31	$0.41	$0.41	$0.37	$0.40	$0.40	625,623
2023-07-28	$0.37	$0.40	$0.37	$0.39	$0.39	573,134
2023-07-27	$0.37	$0.38	$0.36	$0.37	$0.37	314,872
2023-07-26	$0.36	$0.39	$0.36	$0.37	$0.37	315,335
2023-07-25	$0.38	$0.39	$0.37	$0.37	$0.37	385,876
2023-07-24	$0.38	$0.39	$0.36	$0.38	$0.38	569,322
2023-07-21	$0.38	$0.40	$0.36	$0.38	$0.38	310,159
2023-07-20	$0.40	$0.42	$0.38	$0.38	$0.38	659,082
2023-07-19	$0.40	$0.40	$0.39	$0.40	$0.40	359,132
2023-07-18	$0.39	$0.40	$0.36	$0.39	$0.39	553,273
2023-07-17	$0.40	$0.40	$0.38	$0.38	$0.38	360,949
2023-07-14	$0.38	$0.39	$0.36	$0.38	$0.38	336,197
2023-07-13	$0.39	$0.42	$0.36	$0.37	$0.37	431,298
2023-07-12	$0.40	$0.42	$0.38	$0.40	$0.40	440,720
2023-07-11	$0.42	$0.42	$0.37	$0.38	$0.38	1,439,178
2023-07-10	$0.44	$0.44	$0.37	$0.41	$0.41	661,252
2023-07-07	$0.45	$0.45	$0.42	$0.43	$0.43	380,382
2023-07-06	$0.48	$0.49	$0.43	$0.44	$0.44	748,814
2023-07-05	$0.51	$0.52	$0.48	$0.52	$0.52	857,168
2023-07-03	$0.46	$0.49	$0.44	$0.49	$0.49	1,991,782
2023-06-30	$0.44	$0.47	$0.42	$0.43	$0.43	410,925
2023-06-29	$0.43	$0.45	$0.41	$0.44	$0.44	845,603
2023-06-28	$0.41	$0.44	$0.40	$0.41	$0.41	1,162,989
2023-06-27	$0.45	$0.45	$0.40	$0.41	$0.41	313,336
2023-06-26	$0.45	$0.48	$0.39	$0.46	$0.46	796,783
2023-06-23	$0.46	$0.47	$0.42	$0.43	$0.43	392,475
2023-06-22	$0.42	$0.49	$0.40	$0.48	$0.48	802,516
2023-06-21	$0.52	$0.52	$0.36	$0.42	$0.42	1,422,840
2023-06-20	$0.52	$0.56	$0.50	$0.54	$0.54	523,382
2023-06-16	$0.57	$0.57	$0.49	$0.51	$0.51	722,830
2023-06-15	$0.55	$0.55	$0.48	$0.50	$0.50	1,492,323
2023-06-14	$0.50	$0.52	$0.46	$0.49	$0.49	1,270,964
2023-06-13	$0.48	$0.50	$0.45	$0.47	$0.47	881,010
2023-06-12	$0.41	$0.43	$0.37	$0.43	$0.43	803,450
2023-06-09	$0.39	$0.50	$0.38	$0.44	$0.44	1,470,192
2023-06-08	$0.41	$0.41	$0.36	$0.38	$0.38	641,384
2023-06-07	$0.43	$0.46	$0.41	$0.42	$0.42	971,839
2023-06-06	$0.57	$0.70	$0.46	$0.46	$0.46	18,440,126
2023-06-05	$0.42	$0.46	$0.41	$0.41	$0.41	3,852,087
2023-06-02	$0.40	$0.42	$0.40	$0.41	$0.41	50,071
2023-06-01	$0.45	$0.47	$0.40	$0.42	$0.42	43,793
2023-05-31	$0.49	$0.52	$0.45	$0.45	$0.45	37,697
2023-05-30	$0.55	$0.55	$0.50	$0.50	$0.50	48,221
2023-05-26	$0.50	$0.55	$0.50	$0.52	$0.52	29,606
2023-05-25	$0.63	$0.63	$0.50	$0.51	$0.51	33,046
2023-05-24	$0.59	$0.59	$0.53	$0.54	$0.54	29,716
2023-05-23	$0.55	$0.61	$0.53	$0.57	$0.57	46,179
2023-05-22	$0.62	$0.62	$0.50	$0.59	$0.59	73,305
2023-05-19	$0.62	$0.65	$0.60	$0.62	$0.62	45,674
2023-05-18	$0.63	$0.70	$0.59	$0.61	$0.61	36,837
2023-05-17	$0.60	$0.65	$0.60	$0.64	$0.64	7,345
2023-05-16	$0.63	$0.64	$0.63	$0.64	$0.64	3,657
2023-05-15	$0.72	$0.72	$0.62	$0.64	$0.64	9,611
2023-05-12	$0.57	$0.67	$0.57	$0.67	$0.67	32,188
2023-05-11	$0.67	$0.67	$0.58	$0.60	$0.60	5,021
2023-05-10	$0.62	$0.74	$0.57	$0.67	$0.67	12,919
2023-05-09	$0.60	$0.69	$0.59	$0.61	$0.61	7,259
2023-05-08	$0.65	$0.67	$0.58	$0.64	$0.64	11,617
2023-05-05	$0.58	$0.70	$0.58	$0.64	$0.64	19,683
2023-05-04	$0.67	$0.70	$0.48	$0.61	$0.61	85,649
2023-05-03	$0.71	$0.72	$0.68	$0.70	$0.70	5,143
2023-05-02	$0.72	$0.76	$0.72	$0.72	$0.72	14,965
2023-05-01	$0.86	$0.95	$0.71	$0.76	$0.76	77,849
2023-04-28	$0.67	$1.17	$0.61	$1.02	$1.02	588,666
2023-04-27	$0.63	$0.63	$0.54	$0.54	$0.54	29,556
2023-04-26	$0.66	$0.66	$0.63	$0.63	$0.63	530
2023-04-25	$0.62	$0.67	$0.62	$0.66	$0.66	5,807
2023-04-24	$0.64	$0.67	$0.64	$0.65	$0.65	4,003
2023-04-21	$0.64	$0.70	$0.64	$0.67	$0.67	6,454
2023-04-20	$0.64	$0.73	$0.64	$0.70	$0.70	18,472
2023-04-19	$0.67	$0.74	$0.63	$0.71	$0.71	13,897
2023-04-18	$0.68	$0.72	$0.68	$0.68	$0.68	27,696
2023-04-17	$0.69	$0.70	$0.68	$0.70	$0.70	6,560
2023-04-14	$0.70	$0.75	$0.70	$0.70	$0.70	9,038
2023-04-13	$0.79	$0.87	$0.70	$0.75	$0.75	35,760
2023-04-12	$0.89	$0.95	$0.83	$0.83	$0.83	17,919
2023-04-11	$0.95	$0.97	$0.91	$0.91	$0.91	23,204
2023-04-10	$1.01	$1.01	$0.95	$0.97	$0.97	12,239
2023-04-06	$1.01	$1.01	$0.96	$1.01	$1.01	16,164
2023-04-05	$1.00	$1.01	$0.97	$1.00	$1.00	9,210
2023-04-04	$0.99	$1.04	$0.96	$1.04	$1.04	24,387
2023-04-03	$1.08	$1.08	$0.98	$1.01	$1.01	17,763
2023-03-31	$0.98	$1.07	$0.95	$1.07	$1.07	16,886
2023-03-30	$1.00	$1.01	$0.96	$1.01	$1.01	24,516
2023-03-29	$1.02	$1.02	$0.95	$1.02	$1.02	67,204
2023-03-28	$1.03	$1.03	$0.96	$1.02	$1.02	35,378
2023-03-27	$0.94	$1.02	$0.94	$1.02	$1.02	18,836
2023-03-24	$1.02	$1.05	$0.94	$1.02	$1.02	30,684
2023-03-23	$0.99	$1.05	$0.95	$1.05	$1.05	18,190
2023-03-22	$1.02	$1.03	$0.99	$1.02	$1.02	12,847
2023-03-21	$1.02	$1.05	$0.98	$1.05	$1.05	37,075
2023-03-20	$0.98	$1.04	$0.98	$1.03	$1.03	85,521
2023-03-17	$1.00	$1.03	$0.95	$1.01	$1.01	84,326
2023-03-16	$0.95	$1.07	$0.94	$1.00	$1.00	96,365
2023-03-15	$0.90	$1.02	$0.81	$1.00	$1.00	137,869
2023-03-14	$0.98	$1.01	$0.88	$1.00	$1.00	130,676
2023-03-13	$0.92	$1.02	$0.80	$1.01	$1.01	170,412
2023-03-10	$0.92	$1.02	$0.91	$1.02	$1.02	78,076
2023-03-09	$1.01	$1.03	$0.92	$1.01	$1.01	25,099
2023-03-08	$0.95	$1.04	$0.92	$1.03	$1.03	92,307
2023-03-07	$0.82	$0.98	$0.69	$0.98	$0.98	222,185
2023-03-06	$0.88	$0.91	$0.81	$0.86	$0.86	27,077
2023-03-03	$0.88	$0.92	$0.84	$0.92	$0.92	117,190
2023-03-02	$0.85	$0.90	$0.84	$0.88	$0.88	79,587
2023-03-01	$0.87	$0.94	$0.83	$0.92	$0.92	41,605
2023-02-28	$0.83	$0.91	$0.83	$0.90	$0.90	53,608
2023-02-27	$0.82	$0.87	$0.70	$0.87	$0.87	82,031
2023-02-24	$0.71	$0.86	$0.71	$0.82	$0.82	96,514
2023-02-23	$0.76	$0.77	$0.72	$0.74	$0.74	32,288
2023-02-22	$0.72	$0.75	$0.67	$0.75	$0.75	17,525
2023-02-21	$0.69	$0.79	$0.69	$0.71	$0.71	32,943
2023-02-17	$0.72	$0.74	$0.68	$0.68	$0.68	11,464
2023-02-16	$0.73	$0.74	$0.70	$0.70	$0.70	17,899
2023-02-15	$0.84	$0.84	$0.72	$0.73	$0.73	20,239
2023-02-14	$0.76	$0.78	$0.72	$0.72	$0.72	10,456
2023-02-13	$0.75	$0.81	$0.75	$0.77	$0.77	11,750
2023-02-10	$0.77	$0.85	$0.75	$0.78	$0.78	15,816
2023-02-09	$0.86	$0.86	$0.78	$0.78	$0.78	9,380
2023-02-08	$0.80	$0.82	$0.76	$0.79	$0.79	9,561
2023-02-07	$0.76	$0.83	$0.76	$0.80	$0.80	11,919
2023-02-06	$0.82	$0.82	$0.74	$0.78	$0.78	38,136
2023-02-03	$0.71	$0.79	$0.70	$0.78	$0.78	49,490
2023-02-02	$0.75	$0.75	$0.72	$0.73	$0.73	24,319
2023-02-01	$0.75	$0.76	$0.71	$0.75	$0.75	10,788
2023-01-31	$0.70	$0.75	$0.70	$0.71	$0.71	30,080
2023-01-30	$0.75	$0.75	$0.71	$0.72	$0.72	22,418
2023-01-27	$0.70	$0.76	$0.66	$0.72	$0.72	131,766
2023-01-26	$0.79	$0.79	$0.70	$0.75	$0.75	64,617
2023-01-25	$0.73	$0.73	$0.66	$0.73	$0.73	36,894
2023-01-24	$0.72	$0.72	$0.65	$0.72	$0.72	11,307
2023-01-23	$0.65	$0.72	$0.65	$0.72	$0.72	42,278
2023-01-20	$0.65	$0.80	$0.62	$0.71	$0.71	222,643
2023-01-19	$0.69	$0.69	$0.60	$0.63	$0.63	13,660
2023-01-18	$0.68	$0.68	$0.60	$0.63	$0.63	38,258
2023-01-17	$0.69	$0.72	$0.60	$0.68	$0.68	24,115
2023-01-13	$0.63	$0.70	$0.59	$0.69	$0.69	34,442
2023-01-12	$0.63	$0.66	$0.53	$0.66	$0.66	104,532
2023-01-11	$0.61	$0.68	$0.60	$0.68	$0.68	45,499
2023-01-10	$0.66	$0.69	$0.60	$0.66	$0.66	56,818
2023-01-09	$0.63	$0.65	$0.53	$0.65	$0.65	188,769
2023-01-06	$0.37	$0.79	$0.36	$0.56	$0.56	1,128,420
2023-01-05	$0.42	$0.47	$0.41	$0.43	$0.43	16,790
2023-01-04	$0.41	$0.47	$0.41	$0.45	$0.45	28,763
2023-01-03	$0.39	$0.41	$0.37	$0.41	$0.41	32,043
2022-12-30	$0.42	$0.42	$0.39	$0.39	$0.39	50,401
2022-12-29	$0.50	$0.51	$0.36	$0.42	$0.42	126,815
2022-12-28	$0.55	$0.56	$0.45	$0.47	$0.47	47,325
2022-12-27	$0.53	$0.55	$0.45	$0.54	$0.54	71,070
2022-12-23	$0.57	$0.57	$0.50	$0.50	$0.50	28,119
2022-12-22	$0.65	$0.65	$0.53	$0.56	$0.56	14,572
2022-12-21	$0.58	$0.59	$0.51	$0.54	$0.54	29,594
2022-12-20	$0.60	$0.62	$0.50	$0.55	$0.55	20,389
2022-12-19	$0.57	$0.67	$0.57	$0.62	$0.62	17,746
2022-12-16	$0.62	$0.65	$0.60	$0.62	$0.62	8,376
2022-12-15	$0.65	$0.69	$0.58	$0.64	$0.64	57,932
2022-12-14	$0.67	$0.68	$0.62	$0.62	$0.62	15,524
2022-12-13	$0.70	$0.70	$0.62	$0.66	$0.66	35,723
2022-12-12	$0.66	$0.70	$0.64	$0.64	$0.64	26,876
2022-12-09	$0.65	$0.80	$0.63	$0.68	$0.68	160,255
2022-12-08	$0.69	$0.69	$0.60	$0.65	$0.65	39,276
2022-12-07	$0.65	$0.65	$0.61	$0.62	$0.62	49,637
2022-12-06	$0.63	$0.70	$0.62	$0.65	$0.65	34,566
2022-12-05	$0.67	$0.70	$0.65	$0.70	$0.70	16,322
2022-12-02	$0.69	$0.71	$0.62	$0.69	$0.69	77,155
2022-12-01	$0.69	$0.70	$0.60	$0.65	$0.65	74,560
2022-11-30	$0.62	$0.67	$0.60	$0.64	$0.64	87,066
2022-11-29	$0.65	$0.67	$0.61	$0.67	$0.67	60,352
2022-11-28	$0.68	$0.75	$0.65	$0.66	$0.66	69,100
2022-11-25	$0.68	$0.70	$0.66	$0.70	$0.70	18,809
2022-11-23	$0.70	$0.71	$0.68	$0.69	$0.69	41,070
2022-11-22	$0.71	$0.74	$0.70	$0.72	$0.72	68,148
2022-11-21	$0.77	$0.77	$0.70	$0.70	$0.70	57,588
2022-11-18	$0.72	$0.77	$0.71	$0.77	$0.77	6,262
2022-11-17	$0.75	$0.79	$0.72	$0.74	$0.74	27,656
2022-11-16	$0.79	$0.79	$0.71	$0.75	$0.75	55,399
2022-11-15	$0.75	$0.80	$0.72	$0.78	$0.78	81,532
2022-11-14	$0.78	$0.80	$0.74	$0.80	$0.80	54,606
2022-11-11	$0.71	$0.85	$0.71	$0.79	$0.79	77,440
2022-11-10	$0.76	$0.81	$0.71	$0.75	$0.75	59,262
2022-11-09	$0.75	$0.81	$0.71	$0.76	$0.76	41,615
2022-11-08	$0.77	$0.77	$0.71	$0.77	$0.77	77,294
2022-11-07	$0.82	$0.82	$0.76	$0.77	$0.77	38,983
2022-11-04	$0.81	$0.84	$0.76	$0.82	$0.82	140,288
2022-11-03	$0.96	$0.99	$0.80	$0.85	$0.85	304,341
2022-11-02	$1.00	$1.04	$0.80	$0.94	$0.94	791,321
2022-11-01	$0.95	$0.96	$0.88	$0.93	$0.93	247,251
2022-10-31	$0.88	$0.98	$0.87	$0.93	$0.93	57,230
2022-10-28	$0.97	$0.97	$0.70	$0.89	$0.89	193,361
2022-10-27	$0.75	$1.02	$0.72	$1.02	$1.02	270,160
2022-10-26	$0.75	$0.78	$0.71	$0.76	$0.76	165,161
2022-10-25	$0.72	$0.76	$0.72	$0.75	$0.75	49,334
2022-10-24	$0.73	$0.74	$0.71	$0.72	$0.72	44,150
2022-10-21	$0.75	$0.75	$0.73	$0.74	$0.74	15,150
2022-10-20	$0.70	$0.74	$0.70	$0.72	$0.72	16,508
2022-10-19	$0.77	$0.77	$0.70	$0.71	$0.71	135,711
2022-10-18	$0.77	$0.77	$0.73	$0.73	$0.73	26,259
2022-10-17	$0.74	$0.75	$0.72	$0.73	$0.73	52,003
2022-10-14	$0.77	$0.77	$0.71	$0.72	$0.72	29,717
2022-10-13	$0.74	$0.80	$0.71	$0.77	$0.77	66,761
2022-10-12	$0.60	$0.84	$0.60	$0.79	$0.79	259,464
2022-10-11	$0.61	$0.65	$0.58	$0.61	$0.61	65,058
2022-10-10	$0.72	$0.73	$0.60	$0.62	$0.62	173,379
2022-10-07	$0.80	$0.84	$0.67	$0.69	$0.69	158,081
2022-10-06	$0.86	$0.86	$0.80	$0.82	$0.82	37,595
2022-10-05	$0.86	$0.86	$0.81	$0.84	$0.84	53,485
2022-10-04	$0.90	$0.93	$0.86	$0.88	$0.88	71,079
2022-10-03	$0.90	$0.94	$0.85	$0.87	$0.87	91,376
2022-09-30	$0.88	$0.96	$0.82	$0.89	$0.89	66,845
2022-09-29	$0.82	$0.88	$0.80	$0.86	$0.86	54,377
2022-09-28	$0.84	$0.87	$0.81	$0.87	$0.87	60,558
2022-09-27	$0.85	$0.90	$0.77	$0.81	$0.81	73,261
2022-09-26	$0.85	$0.90	$0.82	$0.84	$0.84	81,354
2022-09-23	$0.81	$0.88	$0.80	$0.85	$0.85	97,296
2022-09-22	$0.90	$0.90	$0.80	$0.84	$0.84	385,602
2022-09-21	$1.01	$1.03	$0.91	$0.92	$0.92	257,626
2022-09-20	$1.08	$1.09	$1.00	$1.04	$1.04	71,636
2022-09-19	$1.12	$1.12	$1.04	$1.06	$1.06	98,909
2022-09-16	$1.15	$1.17	$1.08	$1.13	$1.13	161,368
2022-09-15	$1.14	$1.20	$1.13	$1.18	$1.18	86,699
2022-09-14	$1.14	$1.19	$1.12	$1.15	$1.15	121,785
2022-09-13	$1.19	$1.23	$1.10	$1.14	$1.14	236,105
2022-09-12	$1.25	$1.27	$1.20	$1.23	$1.23	79,370
2022-09-09	$1.28	$1.29	$1.23	$1.26	$1.26	49,970
2022-09-08	$1.29	$1.29	$1.22	$1.25	$1.25	21,935
2022-09-07	$1.20	$1.31	$1.18	$1.24	$1.24	140,650
2022-09-06	$1.26	$1.26	$1.19	$1.21	$1.21	85,803
2022-09-02	$1.25	$1.27	$1.20	$1.22	$1.22	79,605
2022-09-01	$1.25	$1.28	$1.21	$1.24	$1.24	149,100
2022-08-31	$1.22	$1.32	$1.22	$1.27	$1.27	107,215
2022-08-30	$1.27	$1.27	$1.17	$1.23	$1.23	267,986
2022-08-29	$1.26	$1.32	$1.24	$1.28	$1.28	170,587
2022-08-26	$1.42	$1.55	$1.28	$1.28	$1.28	1,075,547
2022-08-25	$1.33	$1.43	$1.32	$1.40	$1.40	337,954
2022-08-24	$1.33	$1.39	$1.29	$1.37	$1.37	164,447
2022-08-23	$1.25	$1.35	$1.21	$1.34	$1.34	377,444
2022-08-22	$1.37	$1.37	$1.25	$1.27	$1.27	282,442
2022-08-19	$1.41	$1.52	$1.30	$1.34	$1.34	565,409
2022-08-18	$1.60	$1.60	$1.40	$1.45	$1.45	754,134
2022-08-17	$1.44	$1.67	$1.36	$1.56	$1.56	1,686,444
2022-08-16	$1.36	$1.39	$1.31	$1.38	$1.38	277,702
2022-08-15	$1.33	$1.39	$1.32	$1.37	$1.37	230,337
2022-08-12	$1.39	$1.43	$1.33	$1.41	$1.41	190,777
2022-08-11	$1.37	$1.47	$1.34	$1.37	$1.37	357,418
2022-08-10	$1.40	$1.43	$1.35	$1.38	$1.38	231,057
2022-08-09	$1.44	$1.44	$1.35	$1.39	$1.39	385,064
2022-08-08	$1.52	$1.59	$1.42	$1.44	$1.44	449,124
2022-08-05	$1.51	$1.63	$1.45	$1.52	$1.52	1,108,891
2022-08-04	$1.57	$1.64	$1.45	$1.51	$1.51	745,876
2022-08-03	$1.45	$1.77	$1.44	$1.62	$1.62	2,433,298
2022-08-02	$1.45	$1.60	$1.37	$1.53	$1.53	990,496
2022-08-01	$1.51	$1.54	$1.41	$1.41	$1.41	776,484
2022-07-29	$1.90	$1.92	$1.61	$1.67	$1.67	1,185,902
2022-07-28	$1.79	$1.95	$1.73	$1.93	$1.93	1,303,182
2022-07-27	$1.59	$1.77	$1.50	$1.74	$1.74	1,419,973
2022-07-26	$1.47	$1.64	$1.39	$1.59	$1.59	1,412,700
2022-07-25	$1.40	$1.47	$1.36	$1.45	$1.45	683,740
2022-07-22	$1.40	$1.45	$1.25	$1.37	$1.37	1,196,435
2022-07-21	$1.40	$1.60	$1.32	$1.42	$1.42	5,241,034
2022-07-20	$1.18	$1.26	$1.18	$1.23	$1.23	487,060
2022-07-19	$1.18	$1.22	$1.16	$1.20	$1.20	260,079
2022-07-18	$1.21	$1.27	$1.15	$1.16	$1.16	380,721
2022-07-15	$1.25	$1.27	$1.21	$1.22	$1.22	259,488
2022-07-14	$1.33	$1.34	$1.22	$1.23	$1.23	777,581
2022-07-13	$1.36	$1.39	$1.29	$1.35	$1.35	418,105
2022-07-12	$1.38	$1.44	$1.35	$1.36	$1.36	415,857
2022-07-11	$1.49	$1.50	$1.40	$1.40	$1.40	399,393
2022-07-08	$1.59	$1.59	$1.47	$1.53	$1.53	610,720
2022-07-07	$1.51	$1.83	$1.51	$1.59	$1.59	1,906,690
2022-07-06	$1.39	$1.53	$1.37	$1.48	$1.48	1,102,352
2022-07-05	$1.45	$1.50	$1.35	$1.39	$1.39	578,390
2022-07-01	$1.46	$1.64	$1.43	$1.47	$1.47	752,742
2022-06-30	$1.72	$1.75	$1.50	$1.53	$1.53	949,268
2022-06-29	$2.04	$2.05	$1.69	$1.74	$1.74	2,427,067
2022-06-28	$2.49	$2.92	$1.83	$2.18	$2.18	10,025,008
2022-06-27	$1.93	$2.66	$1.76	$2.61	$2.61	9,450,688
2022-06-24	$1.76	$2.03	$1.65	$1.96	$1.96	7,307,660
2022-06-23	$2.09	$2.43	$1.66	$1.85	$1.85	59,040,281
2022-06-22	$1.16	$1.93	$1.15	$1.73	$1.73	13,127,655
2022-06-21	$1.17	$1.25	$1.15	$1.17	$1.17	694,178
2022-06-17	$1.22	$1.24	$1.16	$1.19	$1.19	572,429
2022-06-16	$1.20	$1.28	$1.10	$1.25	$1.25	1,503,994
2022-06-15	$1.07	$1.68	$1.07	$1.32	$1.32	11,319,645
2022-06-14	$1.07	$1.15	$1.05	$1.06	$1.06	610,398
2022-06-13	$1.10	$1.13	$1.05	$1.06	$1.06	353,410
2022-06-10	$1.20	$1.25	$1.15	$1.18	$1.18	460,132
2022-06-09	$1.28	$1.34	$1.21	$1.22	$1.22	485,762
2022-06-08	$1.22	$1.39	$1.20	$1.28	$1.28	655,553
2022-06-07	$1.23	$1.26	$1.18	$1.21	$1.21	638,718
2022-06-06	$1.33	$1.36	$1.23	$1.24	$1.24	496,014
2022-06-03	$1.38	$1.39	$1.31	$1.34	$1.34	502,963
2022-06-02	$1.42	$1.45	$1.33	$1.38	$1.38	972,269
2022-06-01	$1.53	$1.58	$1.42	$1.47	$1.47	982,608
2022-05-31	$1.51	$1.62	$1.41	$1.55	$1.55	1,032,103
2022-05-27	$1.57	$1.74	$1.52	$1.58	$1.58	2,150,939
2022-05-26	$1.45	$1.69	$1.35	$1.52	$1.52	3,528,493
2022-05-25	$1.65	$1.69	$1.46	$1.52	$1.52	1,403,124
2022-05-24	$1.80	$1.94	$1.51	$1.57	$1.57	1,334,311
2022-05-23	$2.09	$2.15	$1.82	$1.86	$1.86	1,532,067
2022-05-20	$3.13	$3.18	$2.00	$2.20	$2.20	3,073,432
2022-05-19	$4.31	$6.10	$2.93	$3.05	$3.05	4,038,649
2022-05-18	$20.19	$21.85	$4.15	$5.00	$5.00	3,244,116
2022-05-17	$28.00	$28.00	$15.44	$25.00	$25.00	395,026
2020-12-30	$7.00	$7.00	$7.00	$7.00	$7.00	1,000
2020-12-29	$6.98	$7.00	$6.98	$7.00	$7.00	428,210
2020-12-28	$6.99	$6.99	$6.98	$6.98	$6.98	341,548
2020-12-24	$6.98	$6.99	$6.98	$6.99	$6.99	144,026
2020-12-23	$6.98	$6.99	$6.98	$6.98	$6.98	208,717
2020-12-22	$6.98	$6.99	$6.98	$6.99	$6.99	318,636
2020-12-21	$6.97	$6.98	$6.97	$6.98	$6.98	343,797
2020-12-18	$6.97	$6.98	$6.96	$6.97	$6.97	526,294
2020-12-17	$6.97	$6.98	$6.97	$6.98	$6.98	329,393
2020-12-16	$6.97	$6.98	$6.96	$6.97	$6.97	387,048
2020-12-15	$6.96	$6.98	$6.96	$6.98	$6.98	456,486
2020-12-14	$6.97	$6.98	$6.96	$6.97	$6.97	448,297
2020-12-11	$6.96	$6.98	$6.96	$6.98	$6.98	487,694
2020-12-10	$6.96	$6.98	$6.96	$6.98	$6.98	477,946
2020-12-09	$6.97	$6.98	$6.96	$6.98	$6.98	446,949
2020-12-08	$6.97	$6.98	$6.96	$6.98	$6.98	309,862
2020-12-07	$6.97	$6.98	$6.97	$6.98	$6.98	175,662
2020-12-04	$6.97	$6.98	$6.97	$6.98	$6.98	123,307
2020-12-03	$6.97	$6.98	$6.97	$6.98	$6.98	131,355
2020-12-02	$6.97	$6.98	$6.97	$6.98	$6.98	131,648
2020-12-01	$6.97	$6.98	$6.97	$6.98	$6.98	253,553
2020-11-30	$6.97	$6.98	$6.96	$6.97	$6.97	405,313
2020-11-27	$6.96	$6.98	$6.96	$6.97	$6.97	192,636
2020-11-25	$6.96	$6.97	$6.95	$6.97	$6.97	1,820,408
2020-11-24	$6.96	$6.99	$6.95	$6.97	$6.97	6,904,102
2020-11-23	$4.33	$4.35	$4.21	$4.27	$4.27	46,311
2020-11-20	$4.44	$4.44	$4.20	$4.32	$4.32	54,026
2020-11-19	$4.41	$4.45	$4.30	$4.42	$4.42	61,635
2020-11-18	$4.30	$4.47	$4.25	$4.40	$4.40	96,702
2020-11-17	$4.15	$4.28	$4.15	$4.27	$4.27	47,459
2020-11-16	$4.21	$4.22	$4.06	$4.15	$4.15	88,805
2020-11-13	$4.12	$4.20	$4.07	$4.13	$4.13	51,378
2020-11-12	$4.10	$4.20	$4.01	$4.07	$4.07	115,180
2020-11-11	$4.16	$4.20	$4.11	$4.11	$4.11	51,720
2020-11-10	$4.08	$4.26	$4.08	$4.17	$4.17	62,091
2020-11-09	$4.45	$4.45	$4.06	$4.06	$4.06	152,920
2020-11-06	$4.23	$4.32	$4.10	$4.19	$4.19	149,783
2020-11-05	$4.50	$4.51	$4.12	$4.25	$4.25	329,634
2020-11-04	$4.84	$4.84	$4.60	$4.64	$4.64	49,247
2020-11-03	$4.74	$4.85	$4.72	$4.84	$4.84	52,404
2020-11-02	$4.73	$4.78	$4.68	$4.72	$4.72	39,139
2020-10-30	$4.49	$4.65	$4.49	$4.63	$4.63	53,255
2020-10-29	$4.58	$4.60	$4.50	$4.59	$4.59	38,664
2020-10-28	$4.58	$4.69	$4.44	$4.55	$4.55	82,870
2020-10-27	$4.65	$4.67	$4.57	$4.58	$4.58	30,221
2020-10-26	$4.66	$4.68	$4.51	$4.61	$4.61	64,461
2020-10-23	$4.71	$4.74	$4.61	$4.73	$4.73	11,400
2020-10-22	$4.60	$4.73	$4.60	$4.66	$4.66	35,470
2020-10-21	$4.61	$4.78	$4.58	$4.58	$4.58	65,398
2020-10-20	$4.64	$4.77	$4.63	$4.70	$4.70	44,280
2020-10-19	$5.05	$5.13	$4.62	$4.63	$4.63	159,768
2020-10-16	$4.89	$5.11	$4.83	$5.03	$5.03	245,017
2020-10-15	$4.72	$4.80	$4.65	$4.80	$4.80	39,876
2020-10-14	$4.66	$4.75	$4.63	$4.70	$4.70	45,717
2020-10-13	$4.50	$4.70	$4.42	$4.66	$4.66	46,764
2020-10-12	$4.74	$4.74	$4.56	$4.58	$4.58	86,463
2020-10-09	$4.70	$4.79	$4.62	$4.68	$4.68	77,288
2020-10-08	$4.68	$4.85	$4.52	$4.66	$4.66	95,766
2020-10-07	$4.53	$4.77	$4.53	$4.68	$4.68	146,334
2020-10-06	$4.60	$4.78	$4.44	$4.44	$4.44	119,586
2020-10-05	$4.40	$4.57	$4.33	$4.53	$4.53	128,673
2020-10-02	$4.22	$4.37	$4.22	$4.35	$4.35	60,803
2020-10-01	$4.28	$4.40	$4.25	$4.26	$4.26	66,361
2020-09-30	$4.22	$4.33	$4.21	$4.23	$4.23	68,565
2020-09-29	$4.20	$4.40	$4.19	$4.19	$4.19	57,117
2020-09-28	$4.25	$4.45	$4.23	$4.23	$4.23	69,716
2020-09-25	$4.09	$4.27	$4.09	$4.18	$4.18	39,119
2020-09-24	$4.17	$4.25	$4.08	$4.11	$4.11	73,704
2020-09-23	$4.21	$4.32	$4.18	$4.19	$4.19	29,965
2020-09-22	$4.14	$4.32	$4.14	$4.21	$4.21	120,084
2020-09-21	$4.33	$4.39	$4.24	$4.24	$4.24	78,808
2020-09-18	$4.35	$4.54	$4.27	$4.54	$4.54	285,530
2020-09-17	$4.40	$4.43	$4.25	$4.28	$4.28	107,141
2020-09-16	$4.76	$4.90	$4.41	$4.43	$4.43	252,622
2020-09-15	$4.39	$4.71	$4.38	$4.63	$4.63	129,717
2020-09-14	$4.36	$4.40	$4.31	$4.36	$4.36	83,704
2020-09-11	$4.47	$4.47	$4.30	$4.36	$4.36	42,868
2020-09-10	$4.39	$4.43	$4.36	$4.40	$4.40	46,881
2020-09-09	$4.47	$4.47	$4.35	$4.38	$4.38	47,470
2020-09-08	$4.45	$4.46	$4.31	$4.37	$4.37	49,874
2020-09-04	$4.52	$4.52	$4.34	$4.49	$4.49	30,517
2020-09-03	$4.32	$4.54	$4.32	$4.52	$4.52	92,456
2020-09-02	$4.38	$4.38	$4.29	$4.32	$4.32	77,690
2020-09-01	$4.35	$4.45	$4.27	$4.40	$4.40	45,451
2020-08-31	$4.60	$4.61	$4.37	$4.37	$4.37	83,497
2020-08-28	$4.71	$4.71	$4.53	$4.63	$4.63	75,519
2020-08-27	$4.58	$4.75	$4.44	$4.62	$4.62	172,878
2020-08-26	$4.56	$4.59	$4.42	$4.58	$4.58	120,059
2020-08-25	$4.54	$4.54	$4.40	$4.51	$4.51	101,632
2020-08-24	$4.19	$4.50	$4.15	$4.40	$4.40	275,148
2020-08-21	$3.92	$4.03	$3.92	$4.03	$4.03	48,624
2020-08-20	$4.00	$4.03	$3.91	$3.95	$3.95	32,059
2020-08-19	$4.00	$4.07	$3.96	$4.05	$4.05	30,375
2020-08-18	$4.03	$4.03	$3.93	$3.99	$3.99	27,533
2020-08-17	$4.20	$4.20	$3.96	$3.98	$3.98	26,476
2020-08-14	$4.13	$4.15	$3.97	$4.11	$4.11	75,818
2020-08-13	$3.92	$4.14	$3.90	$4.13	$4.13	35,750
2020-08-12	$3.99	$4.01	$3.85	$3.93	$3.93	44,760
2020-08-11	$4.02	$4.05	$3.96	$3.96	$3.96	49,687
2020-08-10	$4.05	$4.12	$3.93	$4.04	$4.04	104,222
2020-08-07	$3.83	$4.01	$3.83	$4.01	$4.01	63,558
2020-08-06	$4.25	$4.33	$3.77	$3.82	$3.82	306,875
2020-08-05	$4.35	$4.50	$4.26	$4.47	$4.47	162,926
2020-08-04	$3.95	$4.36	$3.91	$4.34	$4.34	236,379
2020-08-03	$3.75	$3.97	$3.75	$3.95	$3.95	63,714
2020-07-31	$3.92	$3.98	$3.85	$3.89	$3.89	50,500
2020-07-30	$3.90	$3.98	$3.77	$3.90	$3.90	37,818
2020-07-29	$3.74	$4.00	$3.73	$4.00	$4.00	160,346
2020-07-28	$3.51	$3.73	$3.50	$3.71	$3.71	305,124
2020-07-27	$3.49	$3.57	$3.46	$3.50	$3.50	98,062
2020-07-24	$3.55	$3.58	$3.49	$3.51	$3.51	60,960
2020-07-23	$3.52	$3.64	$3.51	$3.51	$3.51	54,618
2020-07-22	$3.51	$3.62	$3.50	$3.53	$3.53	82,028
2020-07-21	$3.48	$3.55	$3.48	$3.51	$3.51	74,953
2020-07-20	$3.53	$3.56	$3.46	$3.48	$3.48	67,760
2020-07-17	$3.48	$3.58	$3.46	$3.56	$3.56	65,898
2020-07-16	$3.49	$3.57	$3.47	$3.47	$3.47	91,888
2020-07-15	$3.59	$3.60	$3.49	$3.50	$3.50	55,322
2020-07-14	$3.58	$3.60	$3.49	$3.54	$3.54	75,369
2020-07-13	$3.72	$3.79	$3.58	$3.58	$3.58	50,196
2020-07-10	$3.62	$3.74	$3.61	$3.71	$3.71	41,737
2020-07-09	$3.65	$3.67	$3.60	$3.62	$3.62	62,379
2020-07-08	$3.68	$3.77	$3.64	$3.67	$3.67	52,007
2020-07-07	$3.61	$3.75	$3.61	$3.71	$3.71	31,703
2020-07-06	$3.77	$3.80	$3.63	$3.64	$3.64	95,088
2020-07-02	$3.65	$3.80	$3.65	$3.75	$3.75	90,617
2020-07-01	$3.69	$3.80	$3.64	$3.64	$3.64	35,619
2020-06-30	$3.64	$3.78	$3.64	$3.71	$3.71	35,387
2020-06-29	$3.65	$3.80	$3.64	$3.69	$3.69	95,362
2020-06-26	$3.63	$3.70	$3.63	$3.67	$3.67	48,379
2020-06-25	$3.60	$3.68	$3.60	$3.64	$3.64	35,343
2020-06-24	$3.80	$3.85	$3.61	$3.62	$3.62	68,034
2020-06-23	$3.79	$3.89	$3.75	$3.82	$3.82	119,551
2020-06-22	$3.60	$3.87	$3.60	$3.84	$3.84	160,362
2020-06-19	$3.63	$3.77	$3.63	$3.74	$3.74	71,358
2020-06-18	$3.65	$3.68	$3.50	$3.65	$3.65	90,807
2020-06-17	$3.58	$3.72	$3.58	$3.67	$3.67	57,915
2020-06-16	$3.74	$3.78	$3.59	$3.62	$3.62	99,578
2020-06-15	$3.41	$3.71	$3.41	$3.56	$3.56	65,915
2020-06-12	$3.50	$3.62	$3.45	$3.62	$3.62	70,225
2020-06-11	$3.53	$3.56	$3.43	$3.45	$3.45	108,658
2020-06-10	$3.69	$3.77	$3.45	$3.60	$3.60	117,417
2020-06-09	$3.75	$3.83	$3.65	$3.69	$3.69	122,256
2020-06-08	$3.90	$3.96	$3.75	$3.83	$3.83	145,889
2020-06-05	$4.16	$4.16	$3.90	$3.91	$3.91	77,866
2020-06-04	$3.94	$4.05	$3.90	$3.99	$3.99	69,697
2020-06-03	$3.91	$4.13	$3.91	$4.01	$4.01	141,031
2020-06-02	$3.88	$4.01	$3.87	$3.88	$3.88	48,163
2020-06-01	$3.85	$4.04	$3.79	$3.91	$3.91	129,311
2020-05-29	$3.98	$3.98	$3.75	$3.85	$3.85	77,765
2020-05-28	$3.91	$4.14	$3.84	$3.91	$3.91	134,814
2020-05-27	$3.88	$3.94	$3.78	$3.90	$3.90	104,016
2020-05-26	$3.75	$3.84	$3.68	$3.82	$3.82	118,837
2020-05-22	$3.68	$3.75	$3.68	$3.75	$3.75	47,142
2020-05-21	$3.68	$3.80	$3.64	$3.65	$3.65	115,526
2020-05-20	$3.77	$3.82	$3.63	$3.74	$3.74	76,344
2020-05-19	$3.70	$3.80	$3.64	$3.64	$3.64	89,164
2020-05-18	$3.65	$3.73	$3.52	$3.70	$3.70	68,844
2020-05-15	$3.37	$3.57	$3.37	$3.53	$3.53	35,722
2020-05-14	$3.31	$3.44	$3.30	$3.44	$3.44	40,877
2020-05-13	$3.33	$3.39	$3.28	$3.34	$3.34	63,718
2020-05-12	$3.43	$3.51	$3.28	$3.30	$3.30	44,128
2020-05-11	$3.36	$3.45	$3.23	$3.41	$3.41	61,892
2020-05-08	$3.29	$3.46	$3.26	$3.45	$3.45	69,808
2020-05-07	$3.30	$3.46	$3.14	$3.14	$3.14	77,343
2020-05-06	$3.40	$3.45	$3.32	$3.41	$3.41	43,102
2020-05-05	$3.30	$3.44	$3.30	$3.36	$3.36	18,761
2020-05-04	$3.43	$3.43	$3.30	$3.36	$3.36	19,440
2020-05-01	$3.37	$3.45	$3.30	$3.38	$3.38	27,028
2020-04-30	$3.45	$3.54	$3.27	$3.45	$3.45	92,646
2020-04-29	$3.44	$3.50	$3.42	$3.49	$3.49	58,483
2020-04-28	$3.39	$3.54	$3.21	$3.44	$3.44	142,378
2020-04-27	$3.30	$3.38	$3.28	$3.33	$3.33	32,680
2020-04-24	$3.28	$3.31	$3.21	$3.26	$3.26	18,699
2020-04-23	$3.30	$3.34	$3.20	$3.27	$3.27	31,213
2020-04-22	$3.32	$3.32	$3.21	$3.26	$3.26	26,911
2020-04-21	$3.34	$3.34	$3.16	$3.21	$3.21	37,270
2020-04-20	$3.34	$3.34	$3.23	$3.34	$3.34	35,564
2020-04-17	$3.11	$3.34	$3.11	$3.34	$3.34	27,757
2020-04-16	$3.20	$3.25	$3.19	$3.20	$3.20	75,892
2020-04-15	$3.26	$3.30	$3.15	$3.20	$3.20	38,684
2020-04-14	$3.34	$3.34	$3.24	$3.26	$3.26	55,917
2020-04-13	$3.13	$3.30	$3.10	$3.28	$3.28	88,208
2020-04-09	$3.22	$3.22	$3.09	$3.15	$3.15	58,992
2020-04-08	$2.90	$3.12	$2.86	$3.12	$3.12	79,692
2020-04-07	$2.91	$2.94	$2.79	$2.81	$2.81	47,994
2020-04-06	$2.85	$2.87	$2.75	$2.86	$2.86	37,460
2020-04-03	$2.73	$2.79	$2.68	$2.79	$2.79	30,773
2020-04-02	$2.73	$2.81	$2.68	$2.71	$2.71	72,178
2020-04-01	$2.82	$2.85	$2.66	$2.72	$2.72	59,782
2020-03-31	$2.77	$2.96	$2.76	$2.84	$2.84	78,181
2020-03-30	$2.93	$2.99	$2.64	$2.79	$2.79	104,857
2020-03-27	$2.80	$2.98	$2.75	$2.92	$2.92	86,332
2020-03-26	$2.64	$2.74	$2.55	$2.71	$2.71	99,733
2020-03-25	$2.52	$2.62	$2.34	$2.52	$2.52	88,080
2020-03-24	$2.45	$2.61	$2.37	$2.41	$2.41	109,175
2020-03-23	$2.33	$2.52	$2.26	$2.36	$2.36	77,102
2020-03-20	$2.35	$2.53	$2.35	$2.35	$2.35	118,384
2020-03-19	$2.31	$2.40	$2.27	$2.33	$2.33	56,880
2020-03-18	$2.55	$2.60	$2.27	$2.31	$2.31	127,947
2020-03-17	$2.61	$2.74	$2.61	$2.64	$2.64	106,194
2020-03-16	$2.77	$2.77	$2.60	$2.62	$2.62	162,165
2020-03-13	$3.15	$3.35	$2.92	$2.97	$2.97	105,867
2020-03-12	$3.19	$3.37	$3.06	$3.15	$3.15	198,527
2020-03-11	$3.03	$3.12	$2.95	$3.12	$3.12	71,419
2020-03-10	$3.12	$3.19	$3.05	$3.06	$3.06	60,817
2020-03-09	$3.02	$3.12	$2.92	$3.09	$3.09	84,098
2020-03-06	$3.21	$3.32	$3.12	$3.18	$3.18	52,194
2020-03-05	$3.28	$3.37	$3.28	$3.35	$3.35	40,821
2020-03-04	$3.35	$3.39	$3.28	$3.35	$3.35	28,538
2020-03-03	$3.44	$3.44	$3.26	$3.28	$3.28	88,414
2020-03-02	$3.29	$3.44	$3.22	$3.40	$3.40	105,569
2020-02-28	$3.37	$3.39	$3.26	$3.29	$3.29	64,318
2020-02-27	$3.33	$3.46	$3.33	$3.44	$3.44	41,771
2020-02-26	$3.50	$3.55	$3.40	$3.44	$3.44	47,866
2020-02-25	$3.58	$3.58	$3.41	$3.46	$3.46	59,787
2020-02-24	$3.68	$3.68	$3.39	$3.63	$3.63	67,949
2020-02-21	$3.68	$3.80	$3.62	$3.70	$3.70	35,432
2020-02-20	$3.82	$3.83	$3.66	$3.69	$3.69	62,839
2020-02-19	$3.90	$3.91	$3.82	$3.84	$3.84	30,376
2020-02-18	$3.76	$3.94	$3.76	$3.80	$3.80	25,633
2020-02-14	$3.85	$3.90	$3.75	$3.77	$3.77	23,317
2020-02-13	$3.67	$3.91	$3.67	$3.83	$3.83	54,115
2020-02-12	$3.73	$3.80	$3.64	$3.68	$3.68	65,603
2020-02-11	$3.76	$3.80	$3.60	$3.63	$3.63	39,268
2020-02-10	$3.41	$3.85	$3.41	$3.73	$3.73	179,928
2020-02-07	$3.50	$3.53	$3.43	$3.45	$3.45	42,182
2020-02-06	$3.55	$3.60	$3.55	$3.55	$3.55	35,644
2020-02-05	$3.41	$3.77	$3.38	$3.68	$3.68	202,944
2020-02-04	$3.40	$3.42	$3.35	$3.38	$3.38	15,959
2020-02-03	$3.40	$3.46	$3.37	$3.37	$3.37	24,252
2020-01-31	$3.41	$3.45	$3.40	$3.40	$3.40	24,471
2020-01-30	$3.45	$3.45	$3.41	$3.42	$3.42	13,042
2020-01-29	$3.42	$3.48	$3.40	$3.40	$3.40	12,911
2020-01-28	$3.41	$3.44	$3.37	$3.42	$3.42	26,533
2020-01-27	$3.37	$3.45	$3.28	$3.37	$3.37	82,030
2020-01-24	$3.50	$3.55	$3.44	$3.45	$3.45	25,944
2020-01-23	$3.47	$3.54	$3.46	$3.51	$3.51	15,551
2020-01-22	$3.52	$3.52	$3.41	$3.50	$3.50	32,391
2020-01-21	$3.51	$3.57	$3.46	$3.47	$3.47	34,536
2020-01-17	$3.54	$3.60	$3.52	$3.54	$3.54	48,561
2020-01-16	$3.52	$3.63	$3.45	$3.45	$3.45	81,494
2020-01-15	$3.48	$3.58	$3.45	$3.45	$3.45	28,389
2020-01-14	$3.48	$3.59	$3.48	$3.52	$3.52	35,370
2020-01-13	$3.48	$3.59	$3.45	$3.48	$3.48	21,356
2020-01-10	$3.46	$3.46	$3.42	$3.45	$3.45	21,296
2020-01-09	$3.44	$3.45	$3.42	$3.42	$3.42	25,806
2020-01-08	$3.44	$3.45	$3.37	$3.41	$3.41	32,167
2020-01-07	$3.48	$3.48	$3.28	$3.42	$3.42	53,567
2020-01-06	$3.35	$3.46	$3.35	$3.46	$3.46	51,033
2020-01-03	$3.45	$3.50	$3.38	$3.38	$3.38	50,588
2020-01-02	$3.55	$3.59	$3.45	$3.47	$3.47	32,920
2019-12-31	$3.65	$3.68	$3.55	$3.55	$3.55	44,895
2019-12-30	$3.53	$3.66	$3.47	$3.63	$3.63	119,185
2019-12-27	$3.45	$3.51	$3.45	$3.46	$3.46	51,231
2019-12-26	$3.43	$3.50	$3.43	$3.45	$3.45	50,688
2019-12-24	$3.30	$3.45	$3.30	$3.38	$3.38	37,973
2019-12-23	$3.27	$3.48	$3.27	$3.41	$3.41	117,718
2019-12-20	$3.20	$3.28	$3.11	$3.27	$3.27	164,885
2019-12-19	$3.25	$3.30	$3.22	$3.22	$3.22	44,432
2019-12-18	$3.25	$3.39	$3.23	$3.25	$3.25	74,108
2019-12-17	$3.39	$3.40	$3.19	$3.20	$3.20	111,669
2019-12-16	$2.88	$3.39	$2.88	$3.34	$3.34	461,721
2019-12-13	$2.75	$2.78	$2.71	$2.73	$2.73	18,218
2019-12-12	$2.75	$2.77	$2.75	$2.75	$2.75	10,484
2019-12-11	$2.76	$2.80	$2.75	$2.75	$2.75	8,597
2019-12-10	$2.70	$2.81	$2.65	$2.77	$2.77	16,781
2019-12-09	$2.70	$2.75	$2.70	$2.71	$2.71	42,636
2019-12-06	$2.85	$2.90	$2.84	$2.84	$2.84	24,034
2019-12-05	$2.84	$2.94	$2.83	$2.83	$2.83	42,401
2019-12-04	$2.82	$2.89	$2.80	$2.87	$2.87	67,213
2019-12-03	$2.77	$2.83	$2.77	$2.80	$2.80	7,548
2019-12-02	$2.70	$2.85	$2.69	$2.82	$2.82	81,978
2019-11-29	$2.66	$2.70	$2.65	$2.69	$2.69	12,412
2019-11-27	$2.65	$2.70	$2.65	$2.66	$2.66	52,429
2019-11-26	$2.74	$2.75	$2.72	$2.73	$2.73	25,872
2019-11-25	$2.64	$2.77	$2.64	$2.74	$2.74	58,547
2019-11-22	$2.60	$2.67	$2.58	$2.59	$2.59	29,408
2019-11-21	$2.72	$2.72	$2.61	$2.61	$2.61	16,246
2019-11-20	$2.69	$2.79	$2.69	$2.69	$2.69	75,376
2019-11-19	$2.61	$2.74	$2.61	$2.67	$2.67	23,042
2019-11-18	$2.60	$2.63	$2.55	$2.63	$2.63	49,711
2019-11-15	$2.59	$2.63	$2.59	$2.62	$2.62	43,929
2019-11-14	$2.52	$2.62	$2.52	$2.58	$2.58	42,864
2019-11-13	$2.65	$2.68	$2.63	$2.65	$2.65	34,131
2019-11-12	$2.74	$2.75	$2.65	$2.66	$2.66	56,814
2019-11-11	$2.62	$2.80	$2.61	$2.73	$2.73	126,371
2019-11-08	$2.55	$2.62	$2.55	$2.58	$2.58	103,600
2019-11-07	$2.49	$2.65	$2.40	$2.57	$2.57	299,016
2019-11-06	$2.35	$2.36	$2.30	$2.32	$2.32	28,130
2019-11-05	$2.27	$2.37	$2.26	$2.29	$2.29	68,035
2019-11-04	$2.29	$2.34	$2.27	$2.29	$2.29	94,659
2019-11-01	$2.25	$2.32	$2.23	$2.31	$2.31	38,014
2019-10-31	$2.20	$2.27	$2.20	$2.27	$2.27	38,932
2019-10-30	$2.17	$2.24	$2.17	$2.23	$2.23	9,519
2019-10-29	$2.17	$2.24	$2.17	$2.17	$2.17	19,120
2019-10-28	$2.14	$2.24	$2.14	$2.19	$2.19	28,592
2019-10-25	$2.20	$2.21	$2.17	$2.19	$2.19	25,953
2019-10-24	$2.20	$2.20	$2.17	$2.19	$2.19	33,449
2019-10-23	$2.22	$2.29	$2.19	$2.19	$2.19	55,613
2019-10-22	$2.14	$2.25	$2.11	$2.24	$2.24	130,164
2019-10-21	$2.09	$2.15	$2.07	$2.11	$2.11	15,265
2019-10-18	$2.11	$2.14	$2.10	$2.12	$2.12	15,422
2019-10-17	$2.04	$2.15	$2.04	$2.13	$2.13	56,385
2019-10-16	$2.09	$2.13	$2.04	$2.05	$2.05	14,918
2019-10-15	$2.05	$2.10	$2.05	$2.07	$2.07	16,199
2019-10-14	$2.07	$2.09	$2.06	$2.06	$2.06	14,880
2019-10-11	$2.03	$2.10	$2.03	$2.07	$2.07	50,597
2019-10-10	$2.02	$2.06	$2.02	$2.02	$2.02	21,049
2019-10-09	$2.12	$2.12	$2.03	$2.04	$2.04	143,340
2019-10-08	$2.20	$2.20	$2.08	$2.10	$2.10	177,407
2019-10-07	$2.20	$2.24	$2.17	$2.20	$2.20	86,264
2019-10-04	$2.15	$2.20	$2.14	$2.20	$2.20	95,964
2019-10-03	$2.12	$2.15	$2.11	$2.15	$2.15	32,521
2019-10-02	$2.14	$2.18	$2.13	$2.13	$2.13	9,858
2019-10-01	$2.15	$2.21	$2.15	$2.18	$2.18	30,198
2019-09-30	$2.13	$2.15	$2.13	$2.15	$2.15	23,670
2019-09-27	$2.15	$2.15	$2.13	$2.13	$2.13	11,152
2019-09-26	$2.12	$2.15	$2.12	$2.15	$2.15	19,734
2019-09-25	$2.18	$2.18	$2.13	$2.13	$2.13	36,631
2019-09-24	$2.19	$2.19	$2.13	$2.15	$2.15	36,553
2019-09-23	$2.19	$2.21	$2.16	$2.19	$2.19	21,158
2019-09-20	$2.14	$2.18	$2.12	$2.16	$2.16	30,928
2019-09-19	$2.18	$2.20	$2.14	$2.16	$2.16	29,060
2019-09-18	$2.19	$2.26	$2.15	$2.15	$2.15	12,487
2019-09-17	$2.16	$2.26	$2.16	$2.21	$2.21	11,095
2019-09-16	$2.14	$2.18	$2.13	$2.17	$2.17	31,233
2019-09-13	$2.19	$2.19	$2.14	$2.16	$2.16	27,038
2019-09-12	$2.20	$2.21	$2.16	$2.17	$2.17	37,450
2019-09-11	$2.20	$2.23	$2.16	$2.22	$2.22	18,625
2019-09-10	$2.17	$2.21	$2.15	$2.19	$2.19	29,081
2019-09-09	$2.15	$2.22	$2.15	$2.17	$2.17	12,636
2019-09-06	$2.23	$2.23	$2.14	$2.15	$2.15	22,866
2019-09-05	$2.13	$2.26	$2.13	$2.23	$2.23	37,973
2019-09-04	$2.17	$2.22	$2.10	$2.14	$2.14	41,326
2019-09-03	$2.39	$2.39	$2.12	$2.14	$2.14	134,141
2019-08-30	$2.14	$2.48	$2.14	$2.40	$2.40	484,006
2019-08-29	$2.10	$2.15	$2.09	$2.11	$2.11	88,524
2019-08-28	$2.01	$2.11	$2.00	$2.09	$2.09	76,674
2019-08-27	$2.00	$2.10	$1.99	$2.01	$2.01	76,415
2019-08-26	$2.00	$2.03	$1.97	$2.00	$2.00	36,524
2019-08-23	$2.03	$2.05	$1.99	$2.00	$2.00	61,009
2019-08-22	$2.03	$2.07	$2.03	$2.04	$2.04	14,756
2019-08-21	$2.05	$2.09	$2.04	$2.05	$2.05	17,151
2019-08-20	$2.03	$2.08	$2.03	$2.03	$2.03	21,014
2019-08-19	$2.03	$2.08	$2.01	$2.03	$2.03	35,796
2019-08-16	$2.03	$2.05	$2.01	$2.03	$2.03	44,155
2019-08-15	$2.01	$2.04	$2.01	$2.02	$2.02	19,740
2019-08-14	$2.06	$2.09	$2.00	$2.01	$2.01	44,603
2019-08-13	$2.13	$2.15	$2.06	$2.07	$2.07	38,645
2019-08-12	$2.05	$2.15	$2.02	$2.15	$2.15	26,990
2019-08-09	$2.11	$2.17	$2.00	$2.02	$2.02	100,389
2019-08-08	$2.26	$2.31	$2.12	$2.12	$2.12	213,224
2019-08-07	$2.47	$2.47	$2.38	$2.43	$2.43	26,076
2019-08-06	$2.45	$2.49	$2.45	$2.46	$2.46	33,758
2019-08-05	$2.39	$2.45	$2.33	$2.45	$2.45	106,164
2019-08-02	$2.28	$2.40	$2.28	$2.37	$2.37	77,302
2019-08-01	$2.32	$2.37	$2.28	$2.28	$2.28	20,436
2019-07-31	$2.31	$2.40	$2.31	$2.35	$2.35	52,570
2019-07-30	$2.28	$2.33	$2.28	$2.33	$2.33	9,776
2019-07-29	$2.28	$2.33	$2.28	$2.28	$2.28	19,900
2019-07-26	$2.26	$2.32	$2.26	$2.30	$2.30	98,683
2019-07-25	$2.25	$2.29	$2.25	$2.25	$2.25	12,932
2019-07-24	$2.30	$2.30	$2.25	$2.28	$2.28	4,270
2019-07-23	$2.28	$2.30	$2.28	$2.28	$2.28	8,901
2019-07-22	$2.29	$2.31	$2.26	$2.30	$2.30	25,883
2019-07-19	$2.26	$2.29	$2.23	$2.25	$2.25	59,290
2019-07-18	$2.29	$2.32	$2.26	$2.26	$2.26	22,832
2019-07-17	$2.31	$2.36	$2.29	$2.29	$2.29	23,977
2019-07-16	$2.35	$2.37	$2.32	$2.33	$2.33	13,177
2019-07-15	$2.34	$2.40	$2.34	$2.38	$2.38	34,240
2019-07-12	$2.42	$2.42	$2.34	$2.34	$2.34	31,316
2019-07-11	$2.32	$2.43	$2.32	$2.39	$2.39	74,421
2019-07-10	$2.28	$2.34	$2.28	$2.33	$2.33	13,160
2019-07-09	$2.34	$2.34	$2.28	$2.28	$2.28	19,246
2019-07-08	$2.28	$2.37	$2.28	$2.36	$2.36	14,744
2019-07-05	$2.33	$2.35	$2.32	$2.32	$2.32	21,046
2019-07-03	$2.30	$2.33	$2.30	$2.33	$2.33	12,616
2019-07-02	$2.26	$2.31	$2.26	$2.31	$2.31	7,003
2019-07-01	$2.30	$2.33	$2.27	$2.27	$2.27	32,397
2019-06-28	$2.24	$2.32	$2.24	$2.30	$2.30	50,742
2019-06-27	$2.33	$2.35	$2.24	$2.24	$2.24	85,887
2019-06-26	$2.31	$2.33	$2.30	$2.31	$2.31	7,382
2019-06-25	$2.35	$2.35	$2.30	$2.30	$2.30	8,386
2019-06-24	$2.32	$2.35	$2.32	$2.32	$2.32	23,991
2019-06-21	$2.34	$2.38	$2.32	$2.32	$2.32	45,029
2019-06-20	$2.39	$2.39	$2.33	$2.35	$2.35	17,201
2019-06-19	$2.39	$2.40	$2.33	$2.39	$2.39	7,148
2019-06-18	$2.37	$2.39	$2.31	$2.37	$2.37	17,354
2019-06-17	$2.36	$2.37	$2.30	$2.33	$2.33	17,713
2019-06-14	$2.34	$2.40	$2.34	$2.36	$2.36	4,804
2019-06-13	$2.36	$2.41	$2.35	$2.35	$2.35	6,534
2019-06-12	$2.42	$2.42	$2.34	$2.36	$2.36	10,667
2019-06-11	$2.40	$2.47	$2.35	$2.35	$2.35	13,903
2019-06-10	$2.36	$2.50	$2.36	$2.41	$2.41	29,511
2019-06-07	$2.44	$2.48	$2.38	$2.38	$2.38	17,484
2019-06-06	$2.46	$2.47	$2.41	$2.41	$2.41	10,350
2019-06-05	$2.44	$2.49	$2.41	$2.41	$2.41	13,879
2019-06-04	$2.53	$2.53	$2.47	$2.47	$2.47	9,368
2019-06-03	$2.41	$2.59	$2.41	$2.52	$2.52	58,804
2019-05-31	$2.45	$2.45	$2.41	$2.42	$2.42	11,565
2019-05-30	$2.43	$2.50	$2.42	$2.47	$2.47	18,531
2019-05-29	$2.59	$2.59	$2.40	$2.47	$2.47	17,862
2019-05-28	$2.54	$2.54	$2.50	$2.52	$2.52	7,541
2019-05-24	$2.34	$2.54	$2.34	$2.54	$2.54	32,187
2019-05-23	$2.40	$2.43	$2.33	$2.34	$2.34	23,531
2019-05-22	$2.42	$2.44	$2.40	$2.40	$2.40	13,089
2019-05-21	$2.42	$2.50	$2.42	$2.43	$2.43	15,798
2019-05-20	$2.44	$2.45	$2.42	$2.42	$2.42	9,668
2019-05-17	$2.47	$2.52	$2.45	$2.45	$2.45	11,826
2019-05-16	$2.48	$2.53	$2.48	$2.48	$2.48	4,909
2019-05-15	$2.53	$2.53	$2.47	$2.51	$2.51	23,575
2019-05-14	$2.55	$2.60	$2.52	$2.55	$2.55	14,098
2019-05-13	$2.52	$2.65	$2.47	$2.52	$2.52	46,592
2019-05-10	$2.63	$2.64	$2.58	$2.61	$2.61	16,931
2019-05-09	$2.90	$2.95	$2.60	$2.64	$2.64	98,779
2019-05-08	$2.66	$2.66	$2.56	$2.61	$2.61	38,549
2019-05-07	$2.65	$2.65	$2.51	$2.63	$2.63	6,448
2019-05-06	$2.58	$2.75	$2.53	$2.69	$2.69	93,925
2019-05-03	$2.60	$2.71	$2.57	$2.62	$2.62	95,301
2019-05-02	$2.41	$2.47	$2.40	$2.45	$2.45	33,856
2019-05-01	$2.37	$2.45	$2.37	$2.42	$2.42	39,098
2019-04-30	$2.40	$2.41	$2.34	$2.34	$2.34	17,042
2019-04-29	$2.38	$2.43	$2.35	$2.40	$2.40	43,474
2019-04-26	$2.33	$2.37	$2.33	$2.36	$2.36	8,493
2019-04-25	$2.37	$2.38	$2.31	$2.32	$2.32	19,236
2019-04-24	$2.33	$2.39	$2.33	$2.37	$2.37	17,252
2019-04-23	$2.28	$2.40	$2.25	$2.40	$2.40	56,435
2019-04-22	$2.26	$2.30	$2.25	$2.28	$2.28	41,169
2019-04-18	$2.27	$2.30	$2.26	$2.30	$2.30	30,708
2019-04-17	$2.30	$2.30	$2.26	$2.26	$2.26	20,847
2019-04-16	$2.33	$2.34	$2.30	$2.32	$2.32	14,552
2019-04-15	$2.27	$2.35	$2.26	$2.31	$2.31	37,906
2019-04-12	$2.34	$2.34	$2.29	$2.29	$2.29	43,858
2019-04-11	$2.39	$2.39	$2.33	$2.35	$2.35	19,453
2019-04-10	$2.29	$2.34	$2.27	$2.31	$2.31	24,282
2019-04-09	$2.35	$2.35	$2.27	$2.29	$2.29	34,416
2019-04-08	$2.30	$2.34	$2.30	$2.33	$2.33	21,673
2019-04-05	$2.34	$2.36	$2.33	$2.33	$2.33	30,325
2019-04-04	$2.35	$2.41	$2.35	$2.36	$2.36	36,410
2019-04-03	$2.42	$2.46	$2.31	$2.33	$2.33	52,941
2019-04-02	$2.35	$2.42	$2.35	$2.42	$2.42	50,103
2019-04-01	$2.20	$2.40	$2.19	$2.34	$2.34	86,909
2019-03-29	$2.25	$2.30	$2.20	$2.21	$2.21	134,263
2019-03-28	$2.26	$2.30	$2.25	$2.25	$2.25	35,605
2019-03-27	$2.32	$2.36	$2.26	$2.27	$2.27	34,891
2019-03-26	$2.36	$2.38	$2.34	$2.34	$2.34	32,238
2019-03-25	$2.38	$2.39	$2.35	$2.36	$2.36	22,607
2019-03-22	$2.40	$2.45	$2.37	$2.40	$2.40	53,842
2019-03-21	$2.40	$2.49	$2.40	$2.43	$2.43	26,363
2019-03-20	$2.48	$2.48	$2.42	$2.43	$2.43	52,792
2019-03-19	$2.51	$2.52	$2.46	$2.48	$2.48	46,640
2019-03-18	$2.58	$2.64	$2.51	$2.51	$2.51	34,347
2019-03-15	$2.64	$2.68	$2.55	$2.58	$2.58	190,040
2019-03-14	$2.66	$2.77	$2.64	$2.64	$2.64	46,592
2019-03-13	$2.55	$2.81	$2.55	$2.68	$2.68	112,749
2019-03-12	$2.84	$2.87	$2.75	$2.87	$2.87	66,242
2019-03-11	$2.66	$2.83	$2.65	$2.82	$2.82	92,605
2019-03-08	$2.56	$2.65	$2.56	$2.65	$2.65	40,593
2019-03-07	$2.65	$2.67	$2.56	$2.56	$2.56	63,806
2019-03-06	$2.67	$2.71	$2.65	$2.65	$2.65	43,363
2019-03-05	$2.64	$2.72	$2.64	$2.65	$2.65	20,648
2019-03-04	$2.71	$2.73	$2.62	$2.66	$2.66	65,281
2019-03-01	$2.70	$2.72	$2.65	$2.70	$2.70	32,289
2019-02-28	$2.64	$2.68	$2.62	$2.68	$2.68	26,214
2019-02-27	$2.53	$2.65	$2.53	$2.62	$2.62	25,987
2019-02-26	$2.63	$2.65	$2.57	$2.57	$2.57	29,209
2019-02-25	$2.56	$2.64	$2.55	$2.62	$2.62	67,746
2019-02-22	$2.52	$2.59	$2.52	$2.57	$2.57	12,149
2019-02-21	$2.56	$2.63	$2.51	$2.52	$2.52	54,448
2019-02-20	$2.62	$2.67	$2.56	$2.56	$2.56	134,424
2019-02-19	$2.52	$2.60	$2.52	$2.58	$2.58	36,009
2019-02-15	$2.52	$2.57	$2.52	$2.52	$2.52	48,456
2019-02-14	$2.53	$2.63	$2.53	$2.53	$2.53	24,074
2019-02-13	$2.58	$2.65	$2.54	$2.59	$2.59	36,687
2019-02-12	$2.52	$2.62	$2.52	$2.55	$2.55	27,923
2019-02-11	$2.51	$2.66	$2.46	$2.56	$2.56	95,802
2019-02-08	$2.62	$2.62	$2.48	$2.53	$2.53	36,972
2019-02-07	$2.70	$2.70	$2.61	$2.62	$2.62	17,708
2019-02-06	$2.70	$2.72	$2.68	$2.70	$2.70	18,133
2019-02-05	$2.73	$2.76	$2.69	$2.69	$2.69	30,640
2019-02-04	$2.76	$2.76	$2.72	$2.74	$2.74	14,768
2019-02-01	$2.66	$2.81	$2.66	$2.75	$2.75	22,696
2019-01-31	$2.72	$2.83	$2.72	$2.73	$2.73	35,364
2019-01-30	$2.65	$2.75	$2.65	$2.72	$2.72	42,130
2019-01-29	$2.78	$2.81	$2.67	$2.69	$2.69	27,749
2019-01-28	$2.64	$2.81	$2.63	$2.77	$2.77	67,959
2019-01-25	$2.62	$2.70	$2.60	$2.64	$2.64	143,270
2019-01-24	$2.68	$2.68	$2.58	$2.61	$2.61	87,176
2019-01-23	$2.65	$2.70	$2.58	$2.68	$2.68	186,649
2019-01-22	$2.63	$2.81	$2.60	$2.63	$2.63	155,195
2019-01-18	$2.68	$2.69	$2.60	$2.67	$2.67	132,853
2019-01-17	$2.66	$2.70	$2.56	$2.63	$2.63	190,371
2019-01-16	$2.58	$2.75	$2.56	$2.66	$2.66	419,215
2019-01-15	$2.58	$2.71	$2.55	$2.60	$2.60	377,207
2019-01-14	$2.70	$2.73	$2.55	$2.57	$2.57	170,875
2019-01-11	$2.58	$2.81	$2.52	$2.73	$2.73	180,558
2019-01-10	$2.46	$2.59	$2.43	$2.56	$2.56	132,998
2019-01-09	$2.48	$2.62	$2.41	$2.49	$2.49	159,139
2019-01-08	$2.42	$2.55	$2.39	$2.48	$2.48	115,630
2019-01-07	$2.36	$2.46	$2.30	$2.37	$2.37	177,314
2019-01-04	$2.26	$2.43	$2.26	$2.33	$2.33	129,906
2019-01-03	$2.25	$2.33	$2.17	$2.28	$2.28	86,661
2019-01-02	$2.19	$2.29	$2.15	$2.28	$2.28	101,825
2018-12-31	$2.29	$2.33	$2.24	$2.26	$2.26	84,643
2018-12-28	$2.21	$2.40	$2.19	$2.29	$2.29	164,674
2018-12-27	$2.14	$2.30	$2.11	$2.20	$2.20	199,496
2018-12-26	$2.00	$2.14	$1.98	$2.13	$2.13	100,101
2018-12-24	$2.05	$2.05	$2.00	$2.02	$2.02	44,431
2018-12-21	$2.06	$2.25	$2.01	$2.03	$2.03	208,095
2018-12-20	$2.12	$2.25	$1.98	$2.05	$2.05	146,921
2018-12-19	$2.01	$2.34	$2.01	$2.11	$2.11	218,316
2018-12-18	$2.10	$2.10	$2.00	$2.02	$2.02	112,152
2018-12-17	$2.11	$2.13	$2.01	$2.06	$2.06	132,703
2018-12-14	$2.31	$2.32	$2.07	$2.11	$2.11	113,147
2018-12-13	$2.40	$2.40	$2.30	$2.31	$2.31	851,386
2018-12-12	$2.38	$2.48	$2.38	$2.38	$2.38	121,863
2018-12-11	$2.37	$2.46	$2.36	$2.39	$2.39	111,264
2018-12-10	$2.40	$2.40	$2.34	$2.36	$2.36	133,190
2018-12-07	$2.35	$2.39	$2.30	$2.30	$2.30	87,680
2018-12-06	$2.35	$2.39	$2.25	$2.35	$2.35	75,520
2018-12-04	$2.34	$2.50	$2.34	$2.39	$2.39	109,572
2018-12-03	$2.34	$2.36	$2.28	$2.36	$2.36	89,172
2018-11-30	$2.43	$2.48	$2.32	$2.32	$2.32	106,269
2018-11-29	$2.41	$2.49	$2.40	$2.44	$2.44	65,273
2018-11-28	$2.42	$2.45	$2.35	$2.44	$2.44	104,174
2018-11-27	$2.55	$2.55	$2.43	$2.49	$2.49	72,602
2018-11-26	$2.55	$2.61	$2.50	$2.54	$2.54	98,387
2018-11-23	$2.58	$2.60	$2.56	$2.59	$2.59	11,393
2018-11-21	$2.59	$2.64	$2.58	$2.60	$2.60	119,408
2018-11-20	$2.65	$2.69	$2.58	$2.61	$2.61	65,851
2018-11-19	$2.87	$2.87	$2.69	$2.70	$2.70	98,694
2018-11-16	$2.89	$2.93	$2.83	$2.84	$2.84	43,398
2018-11-15	$2.82	$2.95	$2.82	$2.88	$2.88	63,752
2018-11-14	$3.24	$3.26	$2.84	$2.89	$2.89	159,040
2018-11-13	$3.27	$3.30	$3.23	$3.24	$3.24	22,473
2018-11-12	$3.25	$3.35	$3.23	$3.26	$3.26	38,776
2018-11-09	$3.39	$3.42	$3.31	$3.31	$3.31	30,796
2018-11-08	$3.42	$3.44	$3.39	$3.43	$3.43	68,150
2018-11-07	$3.69	$3.76	$3.35	$3.43	$3.43	144,358
2018-11-06	$4.02	$4.09	$3.99	$4.05	$4.05	79,412
2018-11-05	$3.87	$4.01	$3.86	$4.00	$4.00	35,123
2018-11-02	$3.88	$3.90	$3.85	$3.88	$3.88	27,111
2018-11-01	$3.68	$3.90	$3.68	$3.86	$3.86	62,672
2018-10-31	$3.70	$3.75	$3.68	$3.70	$3.70	40,840
2018-10-30	$3.72	$3.74	$3.65	$3.70	$3.70	47,245
2018-10-29	$3.71	$3.75	$3.69	$3.74	$3.74	31,015
2018-10-26	$3.64	$3.68	$3.61	$3.65	$3.65	40,309
2018-10-25	$3.65	$3.77	$3.64	$3.64	$3.64	79,884
2018-10-24	$3.89	$3.89	$3.65	$3.67	$3.67	51,657
2018-10-23	$3.90	$3.93	$3.75	$3.76	$3.76	90,899
2018-10-22	$3.95	$4.01	$3.95	$3.97	$3.97	27,698
2018-10-19	$4.11	$4.11	$3.96	$3.97	$3.97	49,761
2018-10-18	$4.05	$4.15	$4.00	$4.14	$4.14	88,270
2018-10-17	$4.20	$4.20	$4.04	$4.05	$4.05	83,218
2018-10-16	$4.10	$4.20	$4.07	$4.13	$4.13	24,231
2018-10-15	$4.01	$4.20	$4.01	$4.12	$4.12	51,861
2018-10-12	$4.25	$4.25	$4.06	$4.16	$4.16	24,031
2018-10-11	$4.23	$4.23	$4.10	$4.10	$4.10	29,005
2018-10-10	$4.17	$4.32	$4.06	$4.21	$4.21	163,290
2018-10-09	$4.08	$4.13	$4.07	$4.10	$4.10	52,562
2018-10-08	$4.11	$4.14	$4.06	$4.07	$4.07	57,673
2018-10-05	$4.12	$4.14	$4.11	$4.11	$4.11	34,510
2018-10-04	$4.17	$4.20	$4.13	$4.13	$4.13	13,920
2018-10-03	$4.11	$4.23	$4.11	$4.23	$4.23	23,946
2018-10-02	$4.16	$4.19	$4.10	$4.11	$4.11	45,920
2018-10-01	$4.16	$4.24	$4.16	$4.16	$4.16	44,284
2018-09-28	$4.20	$4.30	$4.16	$4.25	$4.25	44,793
2018-09-27	$4.20	$4.30	$4.20	$4.20	$4.20	22,598
2018-09-26	$4.20	$4.30	$4.20	$4.20	$4.20	35,100
2018-09-25	$4.20	$4.30	$4.20	$4.25	$4.25	38,201
2018-09-24	$4.35	$4.35	$4.25	$4.25	$4.25	36,954
2018-09-21	$4.40	$4.45	$4.35	$4.45	$4.45	35,449
2018-09-20	$4.35	$4.45	$4.35	$4.45	$4.45	64,163
2018-09-19	$4.70	$4.70	$4.25	$4.25	$4.25	70,539
2018-09-18	$4.70	$4.75	$4.70	$4.73	$4.73	20,992
2018-09-17	$4.85	$4.85	$4.70	$4.70	$4.70	65,226
2018-09-14	$4.85	$4.90	$4.80	$4.85	$4.85	105,739
2018-09-13	$4.85	$4.90	$4.80	$4.85	$4.85	44,900
2018-09-12	$4.80	$4.90	$4.71	$4.88	$4.88	297,079
2018-09-11	$4.80	$4.85	$4.65	$4.75	$4.75	106,601
2018-09-10	$4.75	$4.85	$4.65	$4.85	$4.85	137,938
2018-09-07	$4.75	$4.77	$4.70	$4.70	$4.70	23,915
2018-09-06	$4.80	$4.80	$4.70	$4.70	$4.70	72,307
2018-09-05	$4.80	$4.80	$4.75	$4.80	$4.80	16,826
2018-09-04	$4.75	$4.85	$4.75	$4.80	$4.80	65,900
2018-08-31	$4.80	$4.80	$4.75	$4.75	$4.75	16,634
2018-08-30	$4.76	$4.80	$4.75	$4.80	$4.80	7,843
2018-08-29	$4.80	$4.85	$4.80	$4.80	$4.80	31,275
2018-08-28	$4.80	$4.85	$4.80	$4.85	$4.85	42,560
2018-08-27	$4.80	$4.85	$4.75	$4.75	$4.75	72,840
2018-08-24	$4.85	$4.86	$4.80	$4.80	$4.80	53,648
2018-08-23	$4.80	$4.85	$4.80	$4.83	$4.83	40,631
2018-08-22	$4.70	$4.85	$4.70	$4.85	$4.85	62,802
2018-08-21	$4.60	$4.75	$4.60	$4.70	$4.70	48,223
2018-08-20	$4.60	$4.70	$4.60	$4.70	$4.70	30,049
2018-08-17	$4.56	$4.70	$4.56	$4.65	$4.65	27,498
2018-08-16	$4.65	$4.65	$4.55	$4.65	$4.65	57,410
2018-08-15	$4.65	$4.70	$4.50	$4.60	$4.60	33,702
2018-08-14	$4.60	$4.75	$4.53	$4.70	$4.70	47,034
2018-08-13	$4.60	$4.60	$4.55	$4.55	$4.55	29,485
2018-08-10	$4.60	$4.65	$4.53	$4.60	$4.60	46,215
2018-08-09	$4.55	$4.60	$4.45	$4.60	$4.60	76,732
2018-08-08	$4.45	$4.55	$4.11	$4.55	$4.55	303,999
2018-08-07	$4.95	$4.95	$4.85	$4.95	$4.95	91,306
2018-08-06	$4.95	$4.95	$4.90	$4.95	$4.95	40,501
2018-08-03	$4.95	$4.96	$4.90	$4.90	$4.90	38,907
2018-08-02	$4.85	$4.95	$4.85	$4.95	$4.95	99,483
2018-08-01	$4.75	$4.86	$4.75	$4.85	$4.85	116,948
2018-07-31	$4.75	$4.80	$4.75	$4.75	$4.75	38,529
2018-07-30	$4.75	$4.80	$4.75	$4.80	$4.80	28,418
2018-07-27	$4.70	$4.80	$4.70	$4.75	$4.75	61,342
2018-07-26	$4.70	$4.75	$4.70	$4.75	$4.75	34,240
2018-07-25	$4.70	$4.75	$4.60	$4.73	$4.73	37,840
2018-07-24	$4.70	$4.75	$4.66	$4.70	$4.70	67,014
2018-07-23	$4.60	$4.70	$4.60	$4.70	$4.70	86,977
2018-07-20	$4.60	$4.65	$4.60	$4.63	$4.63	14,592
2018-07-19	$4.55	$4.65	$4.55	$4.60	$4.60	56,047
2018-07-18	$4.58	$4.60	$4.50	$4.60	$4.60	74,238
2018-07-17	$4.55	$4.60	$4.50	$4.58	$4.58	75,771
2018-07-16	$4.35	$4.55	$4.30	$4.55	$4.55	126,323
2018-07-13	$4.25	$4.35	$4.25	$4.35	$4.35	251,136
2018-07-12	$4.30	$4.35	$4.30	$4.30	$4.30	55,658
2018-07-11	$4.25	$4.30	$4.25	$4.30	$4.30	10,155
2018-07-10	$4.25	$4.30	$4.25	$4.25	$4.25	29,162
2018-07-09	$4.30	$4.35	$4.25	$4.25	$4.25	30,102
2018-07-06	$4.25	$4.30	$4.23	$4.30	$4.30	86,614
2018-07-05	$4.25	$4.30	$4.25	$4.28	$4.28	16,517
2018-07-03	$4.25	$4.30	$4.20	$4.25	$4.25	16,760
2018-07-02	$4.25	$4.25	$4.20	$4.25	$4.25	32,446
2018-06-29	$4.35	$4.35	$4.20	$4.25	$4.25	45,883
2018-06-28	$4.25	$4.35	$4.25	$4.30	$4.30	29,748
2018-06-27	$4.25	$4.35	$4.25	$4.30	$4.30	25,766
2018-06-26	$4.35	$4.35	$4.25	$4.25	$4.25	46,398
2018-06-25	$4.30	$4.35	$4.25	$4.30	$4.30	38,400
2018-06-22	$4.25	$4.30	$4.25	$4.30	$4.30	81,637
2018-06-21	$4.30	$4.40	$4.25	$4.25	$4.25	51,292
2018-06-20	$4.20	$4.45	$4.20	$4.35	$4.35	85,305
2018-06-19	$4.25	$4.35	$4.20	$4.25	$4.25	160,071
2018-06-18	$4.30	$4.35	$4.25	$4.30	$4.30	60,305
2018-06-15	$4.30	$4.35	$4.25	$4.35	$4.35	49,081
2018-06-14	$4.25	$4.30	$4.25	$4.30	$4.30	318,293
2018-06-13	$4.35	$4.40	$4.18	$4.25	$4.25	135,575
2018-06-12	$4.40	$4.45	$4.35	$4.40	$4.40	103,219
2018-06-11	$4.40	$4.45	$4.35	$4.40	$4.40	95,401
2018-06-08	$4.35	$4.45	$4.30	$4.40	$4.40	69,768
2018-06-07	$4.40	$4.45	$4.35	$4.40	$4.40	27,378
2018-06-06	$4.35	$4.45	$4.35	$4.40	$4.40	36,565
2018-06-05	$4.35	$4.40	$4.35	$4.40	$4.40	40,050
2018-06-04	$4.35	$4.40	$4.30	$4.35	$4.35	46,009
2018-06-01	$4.30	$4.40	$4.30	$4.35	$4.35	45,758
2018-05-31	$4.35	$4.40	$4.30	$4.35	$4.35	43,919
2018-05-30	$4.40	$4.45	$4.30	$4.35	$4.35	70,961
2018-05-29	$4.45	$4.50	$4.41	$4.45	$4.45	29,412
2018-05-25	$4.40	$4.50	$4.40	$4.50	$4.50	23,161
2018-05-24	$4.35	$4.50	$4.35	$4.40	$4.40	35,131
2018-05-23	$4.45	$4.45	$4.35	$4.35	$4.35	29,400
2018-05-22	$4.50	$4.50	$4.35	$4.35	$4.35	44,749
2018-05-21	$4.45	$4.55	$4.45	$4.45	$4.45	50,923
2018-05-18	$4.40	$4.50	$4.40	$4.50	$4.50	45,060
2018-05-17	$4.40	$4.45	$4.38	$4.40	$4.40	42,322
2018-05-16	$4.35	$4.40	$4.35	$4.35	$4.35	42,988
2018-05-15	$4.35	$4.40	$4.30	$4.35	$4.35	52,577
2018-05-14	$4.35	$4.40	$4.30	$4.35	$4.35	16,900
2018-05-11	$4.30	$4.40	$4.25	$4.40	$4.40	62,065
2018-05-10	$4.35	$4.40	$4.25	$4.35	$4.35	58,406
2018-05-09	$4.60	$4.63	$4.30	$4.35	$4.35	177,645
2018-05-08	$4.60	$4.60	$4.50	$4.58	$4.58	42,759
2018-05-07	$4.60	$4.60	$4.50	$4.55	$4.55	58,422
2018-05-04	$4.45	$4.55	$4.45	$4.55	$4.55	44,394
2018-05-03	$4.45	$4.50	$4.30	$4.45	$4.45	36,068
2018-05-02	$4.30	$4.60	$4.30	$4.50	$4.50	88,951
2018-05-01	$4.25	$4.30	$4.20	$4.30	$4.30	26,860
2018-04-30	$4.45	$4.55	$4.15	$4.20	$4.20	77,278
2018-04-27	$4.45	$4.50	$4.40	$4.50	$4.50	72,429
2018-04-26	$4.30	$4.45	$4.25	$4.40	$4.40	60,576
2018-04-25	$4.30	$4.40	$4.25	$4.35	$4.35	38,774
2018-04-24	$4.30	$4.35	$4.25	$4.25	$4.25	53,481
2018-04-23	$4.25	$4.35	$4.20	$4.30	$4.30	37,404
2018-04-20	$4.25	$4.30	$4.20	$4.30	$4.30	28,123
2018-04-19	$4.25	$4.25	$4.15	$4.25	$4.25	46,429
2018-04-18	$4.30	$4.35	$4.20	$4.20	$4.20	44,118
2018-04-17	$4.15	$4.40	$4.15	$4.35	$4.35	93,289
2018-04-16	$4.10	$4.25	$4.00	$4.20	$4.20	195,904
2018-04-13	$4.05	$4.15	$4.05	$4.10	$4.10	59,699
2018-04-12	$4.05	$4.10	$4.00	$4.05	$4.05	106,652
2018-04-11	$4.05	$4.10	$4.00	$4.05	$4.05	82,300
2018-04-10	$4.15	$4.20	$4.05	$4.05	$4.05	93,511
2018-04-09	$4.00	$4.15	$3.95	$4.10	$4.10	30,476
2018-04-06	$4.05	$4.08	$3.95	$4.00	$4.00	176,830
2018-04-05	$4.05	$4.05	$4.00	$4.05	$4.05	35,808
2018-04-04	$3.85	$4.10	$3.80	$4.00	$4.00	214,613
2018-04-03	$3.85	$3.95	$3.80	$3.90	$3.90	103,710
2018-04-02	$3.85	$3.90	$3.70	$3.85	$3.85	108,897
2018-03-29	$3.75	$3.90	$3.73	$3.85	$3.85	96,580
2018-03-28	$3.80	$3.85	$3.65	$3.70	$3.70	143,338
2018-03-27	$3.80	$3.85	$3.70	$3.75	$3.75	162,643
2018-03-26	$3.95	$4.00	$3.60	$3.75	$3.75	345,978
2018-03-23	$4.10	$4.25	$3.90	$3.95	$3.95	230,420
2018-03-22	$4.20	$4.30	$4.05	$4.15	$4.15	222,931
2018-03-21	$4.15	$4.25	$4.10	$4.25	$4.25	173,342
2018-03-20	$4.40	$4.45	$4.15	$4.15	$4.15	145,319
2018-03-19	$4.50	$4.55	$4.40	$4.40	$4.40	126,341
2018-03-16	$4.50	$4.55	$4.35	$4.50	$4.50	144,707
2018-03-15	$4.20	$4.50	$4.10	$4.45	$4.45	374,983
2018-03-14	$4.85	$4.85	$4.35	$4.35	$4.35	198,920
2018-03-13	$4.85	$4.95	$4.70	$4.80	$4.80	179,816
2018-03-12	$5.00	$5.00	$4.88	$4.90	$4.90	87,325
2018-03-09	$4.90	$5.00	$4.90	$5.00	$5.00	67,275
2018-03-08	$4.95	$5.05	$4.90	$4.90	$4.90	72,100
2018-03-07	$4.90	$5.05	$4.85	$4.95	$4.95	86,885
2018-03-06	$4.90	$5.00	$4.85	$4.90	$4.90	72,581
2018-03-05	$4.80	$4.95	$4.80	$4.95	$4.95	82,530
2018-03-02	$4.75	$4.85	$4.66	$4.80	$4.80	64,967
2018-03-01	$4.75	$4.80	$4.70	$4.80	$4.80	62,297
2018-02-28	$4.80	$4.85	$4.70	$4.70	$4.70	127,900
2018-02-27	$4.80	$4.90	$4.75	$4.75	$4.75	76,847
2018-02-26	$4.75	$4.85	$4.75	$4.80	$4.80	81,660
2018-02-23	$4.80	$4.85	$4.61	$4.75	$4.75	130,193
2018-02-22	$4.80	$4.80	$4.68	$4.75	$4.75	45,395
2018-02-21	$4.75	$4.80	$4.65	$4.80	$4.80	212,135
2018-02-20	$4.75	$4.83	$4.70	$4.70	$4.70	105,383
2018-02-16	$4.65	$4.80	$4.65	$4.75	$4.75	101,530
2018-02-15	$4.75	$4.85	$4.65	$4.75	$4.75	177,825
2018-02-14	$4.90	$5.00	$4.75	$4.80	$4.80	140,094
2018-02-13	$4.65	$4.90	$4.65	$4.85	$4.85	98,033
2018-02-12	$4.75	$4.78	$4.60	$4.70	$4.70	106,772
2018-02-09	$4.75	$4.80	$4.65	$4.70	$4.70	108,174
2018-02-08	$4.75	$4.83	$4.68	$4.70	$4.70	154,225
2018-02-07	$4.80	$4.80	$4.55	$4.75	$4.75	75,826
2018-02-06	$4.65	$4.80	$4.60	$4.75	$4.75	212,952
2018-02-05	$4.70	$4.75	$4.65	$4.65	$4.65	162,604
2018-02-02	$4.90	$4.93	$4.75	$4.75	$4.75	232,935
2018-02-01	$4.95	$4.98	$4.85	$4.95	$4.95	172,596
2018-01-31	$5.00	$5.00	$4.90	$4.95	$4.95	180,216
2018-01-30	$4.90	$5.00	$4.90	$5.00	$5.00	166,718
2018-01-29	$5.05	$5.05	$4.90	$5.00	$5.00	139,267
2018-01-26	$5.05	$5.05	$4.90	$5.05	$5.05	129,434
2018-01-25	$5.10	$5.10	$4.93	$4.95	$4.95	116,840
2018-01-24	$5.05	$5.10	$4.95	$5.05	$5.05	137,484
2018-01-23	$4.85	$5.00	$4.85	$4.95	$4.95	179,870
2018-01-22	$4.95	$4.95	$4.90	$4.90	$4.90	239,443
2018-01-19	$5.05	$5.10	$4.90	$4.90	$4.90	255,838
2018-01-18	$5.15	$5.15	$5.05	$5.05	$5.05	129,179
2018-01-17	$5.00	$5.15	$4.90	$5.10	$5.10	218,415
2018-01-16	$5.05	$5.10	$4.90	$4.90	$4.90	264,800
2018-01-12	$5.10	$5.25	$4.95	$5.00	$5.00	319,572
2018-01-11	$5.15	$5.15	$5.00	$5.05	$5.05	317,582
2018-01-10	$5.25	$5.25	$5.00	$5.20	$5.20	367,493
2018-01-09	$5.25	$5.31	$5.10	$5.20	$5.20	287,524
2018-01-08	$5.05	$5.35	$4.95	$5.25	$5.25	454,873
2018-01-05	$5.15	$5.15	$5.00	$5.05	$5.05	268,544
2018-01-04	$5.05	$5.15	$4.90	$5.05	$5.05	377,063
2018-01-03	$5.05	$5.10	$4.90	$5.05	$5.05	472,186
2018-01-02	$5.10	$5.10	$4.90	$5.00	$5.00	341,821
2017-12-29	$4.95	$4.95	$4.85	$4.90	$4.90	212,353
2017-12-28	$4.95	$4.95	$4.80	$4.85	$4.85	241,521
2017-12-27	$4.90	$5.00	$4.80	$4.80	$4.80	213,435
2017-12-26	$5.00	$5.00	$4.85	$4.90	$4.90	187,930
2017-12-22	$5.00	$5.05	$4.80	$4.95	$4.95	257,202
2017-12-21	$4.83	$4.90	$4.75	$4.80	$4.80	199,351
2017-12-20	$4.90	$4.90	$4.75	$4.80	$4.80	226,802
2017-12-19	$4.80	$4.85	$4.75	$4.80	$4.80	145,392
2017-12-18	$4.75	$4.80	$4.65	$4.75	$4.75	269,719
2017-12-15	$4.76	$4.80	$4.60	$4.60	$4.60	395,357
2017-12-14	$4.85	$4.95	$4.68	$4.70	$4.70	411,179
2017-12-13	$4.95	$4.95	$4.80	$4.90	$4.90	198,037
2017-12-12	$4.95	$4.95	$4.80	$4.85	$4.85	208,632
2017-12-11	$5.10	$5.10	$4.80	$4.80	$4.80	427,870
2017-12-08	$4.75	$5.00	$4.65	$5.00	$5.00	342,951
2017-12-07	$4.90	$4.90	$4.65	$4.70	$4.70	260,826
2017-12-06	$4.70	$4.90	$4.65	$4.80	$4.80	431,546
2017-12-05	$4.70	$4.70	$4.55	$4.70	$4.70	316,674
2017-12-04	$4.50	$4.70	$4.40	$4.60	$4.60	364,403
2017-12-01	$4.40	$4.45	$4.15	$4.35	$4.35	252,050
2017-11-30	$4.45	$4.50	$4.25	$4.35	$4.35	238,320
2017-11-29	$4.25	$4.45	$4.10	$4.40	$4.40	305,864
2017-11-28	$4.25	$4.25	$4.10	$4.20	$4.20	162,048
2017-11-27	$4.35	$4.45	$4.15	$4.25	$4.25	281,311
2017-11-24	$4.25	$4.45	$4.25	$4.40	$4.40	123,724
2017-11-22	$4.25	$4.30	$4.25	$4.25	$4.25	111,444
2017-11-21	$4.15	$4.30	$4.15	$4.20	$4.20	334,430
2017-11-20	$4.05	$4.23	$4.05	$4.20	$4.20	244,281
2017-11-17	$4.20	$4.25	$4.05	$4.15	$4.15	198,469
2017-11-16	$4.30	$4.30	$4.05	$4.20	$4.20	202,684
2017-11-15	$4.30	$4.40	$4.20	$4.20	$4.20	240,678
2017-11-14	$4.60	$4.68	$4.31	$4.35	$4.35	191,443
2017-11-13	$4.65	$4.70	$4.60	$4.70	$4.70	138,767
2017-11-10	$4.55	$4.75	$4.45	$4.60	$4.60	180,934
2017-11-09	$4.20	$4.55	$4.20	$4.55	$4.55	300,130
2017-11-08	$4.50	$4.65	$4.05	$4.25	$4.25	950,374
2017-11-07	$5.85	$5.85	$4.90	$4.90	$4.90	600,286
2017-11-06	$5.75	$5.85	$5.70	$5.83	$5.83	102,818
2017-11-03	$5.70	$5.80	$5.70	$5.75	$5.75	70,272
2017-11-02	$5.75	$5.80	$5.70	$5.75	$5.75	95,803
2017-11-01	$5.75	$5.80	$5.70	$5.75	$5.75	76,634
2017-10-31	$5.70	$5.80	$5.60	$5.75	$5.75	147,435
2017-10-30	$5.55	$5.75	$5.55	$5.75	$5.75	105,221
2017-10-27	$5.55	$5.70	$5.55	$5.60	$5.60	102,363
2017-10-26	$5.55	$5.65	$5.50	$5.60	$5.60	67,521
2017-10-25	$5.60	$5.66	$5.45	$5.50	$5.50	175,768
2017-10-24	$5.70	$5.80	$5.60	$5.60	$5.60	100,465
2017-10-23	$5.80	$5.80	$5.60	$5.70	$5.70	107,388
2017-10-20	$5.70	$5.80	$5.68	$5.75	$5.75	79,140
2017-10-19	$5.70	$5.75	$5.50	$5.70	$5.70	130,177
2017-10-18	$5.75	$5.80	$5.70	$5.70	$5.70	146,145
2017-10-17	$5.75	$5.90	$5.75	$5.75	$5.75	219,392
2017-10-16	$5.95	$5.95	$5.75	$5.85	$5.85	148,590
2017-10-13	$5.85	$5.95	$5.75	$5.90	$5.90	218,082
2017-10-12	$5.80	$5.95	$5.75	$5.85	$5.85	210,537
2017-10-11	$5.85	$5.85	$5.70	$5.85	$5.85	171,476
2017-10-10	$6.00	$6.00	$5.65	$5.95	$5.95	467,938
2017-10-09	$6.10	$6.10	$6.00	$6.00	$6.00	193,195
2017-10-06	$6.05	$6.15	$5.80	$6.10	$6.10	122,167
2017-10-05	$6.15	$6.20	$5.95	$6.10	$6.10	267,251
2017-10-04	$6.25	$6.25	$6.10	$6.20	$6.20	195,843
2017-10-03	$6.30	$6.35	$6.20	$6.25	$6.25	157,854
2017-10-02	$6.30	$6.38	$6.20	$6.35	$6.35	285,831
2017-09-29	$6.20	$6.30	$6.15	$6.30	$6.30	280,020
2017-09-28	$5.95	$6.20	$5.90	$6.20	$6.20	436,773
2017-09-27	$5.90	$6.00	$5.80	$6.00	$6.00	417,494
2017-09-26	$5.85	$5.95	$5.79	$5.90	$5.90	260,753
2017-09-25	$5.85	$5.95	$5.70	$5.80	$5.80	405,057
2017-09-22	$5.90	$5.95	$5.83	$5.90	$5.90	181,168
2017-09-21	$5.65	$5.90	$5.65	$5.85	$5.85	469,774
2017-09-20	$5.70	$5.80	$5.65	$5.65	$5.65	163,744
2017-09-19	$5.85	$5.85	$5.50	$5.75	$5.75	519,677
2017-09-18	$5.75	$5.95	$5.70	$5.85	$5.85	454,474
2017-09-15	$5.75	$5.80	$5.50	$5.65	$5.65	543,621
2017-09-14	$6.00	$6.04	$5.65	$5.70	$5.70	652,400
2017-09-13	$5.60	$6.00	$5.38	$5.95	$5.95	1,048,870
2017-09-12	$4.90	$5.60	$4.90	$5.55	$5.55	604,668
2017-09-11	$5.45	$5.45	$4.85	$4.95	$4.95	703,796
2017-09-08	$5.25	$5.55	$5.15	$5.30	$5.30	567,855
2017-09-07	$5.50	$5.55	$5.10	$5.20	$5.20	595,506
2017-09-06	$4.95	$5.45	$4.95	$5.40	$5.40	636,150
2017-09-05	$4.75	$5.00	$4.70	$5.00	$5.00	423,159
2017-09-01	$4.55	$4.75	$4.50	$4.65	$4.65	204,844
2017-08-31	$4.35	$4.70	$4.35	$4.45	$4.45	138,789
2017-08-30	$4.45	$4.50	$4.30	$4.45	$4.45	138,583
2017-08-29	$4.15	$4.50	$4.15	$4.40	$4.40	207,472
2017-08-28	$4.50	$4.60	$4.10	$4.15	$4.15	337,814
2017-08-25	$4.15	$4.50	$4.15	$4.35	$4.35	513,538
2017-08-24	$4.15	$4.29	$4.05	$4.10	$4.10	200,373
2017-08-23	$4.10	$4.15	$4.10	$4.15	$4.15	53,995
2017-08-22	$4.05	$4.15	$4.05	$4.10	$4.10	69,838
2017-08-21	$4.15	$4.15	$4.00	$4.05	$4.05	154,520
2017-08-18	$4.15	$4.20	$4.00	$4.10	$4.10	144,869
2017-08-17	$4.15	$4.20	$4.10	$4.20	$4.20	113,153
2017-08-16	$4.20	$4.25	$4.15	$4.15	$4.15	94,639
2017-08-15	$4.45	$4.60	$4.13	$4.15	$4.15	174,184
2017-08-14	$4.15	$4.40	$4.10	$4.40	$4.40	158,580
2017-08-11	$4.10	$4.45	$4.05	$4.10	$4.10	310,840
2017-08-10	$4.65	$4.65	$4.05	$4.15	$4.15	555,440
2017-08-09	$5.25	$5.35	$5.15	$5.15	$5.15	227,185
2017-08-08	$5.05	$5.30	$5.00	$5.25	$5.25	252,968
2017-08-07	$5.10	$5.25	$5.00	$5.00	$5.00	167,722
2017-08-04	$5.10	$5.20	$5.00	$5.15	$5.15	80,869
2017-08-03	$5.10	$5.15	$5.00	$5.00	$5.00	84,593
2017-08-02	$5.15	$5.25	$5.05	$5.15	$5.15	119,669
2017-08-01	$5.15	$5.30	$5.10	$5.20	$5.20	124,290
2017-07-31	$5.10	$5.20	$5.05	$5.10	$5.10	114,704
2017-07-28	$5.25	$5.30	$5.10	$5.15	$5.15	84,092
2017-07-27	$5.20	$5.30	$5.05	$5.25	$5.25	131,705
2017-07-26	$5.25	$5.30	$5.20	$5.20	$5.20	53,426
2017-07-25	$5.30	$5.40	$5.25	$5.25	$5.25	103,560
2017-07-24	$5.45	$5.45	$5.20	$5.30	$5.30	136,389
2017-07-21	$5.45	$5.45	$5.20	$5.45	$5.45	176,455
2017-07-20	$5.45	$5.45	$5.30	$5.45	$5.45	115,006
2017-07-19	$5.25	$5.45	$5.25	$5.45	$5.45	135,762
2017-07-18	$5.20	$5.30	$5.15	$5.25	$5.25	146,772
2017-07-17	$5.30	$5.30	$5.15	$5.20	$5.20	107,162
2017-07-14	$5.35	$5.35	$5.20	$5.25	$5.25	98,600
2017-07-13	$5.10	$5.35	$5.10	$5.30	$5.30	170,373
2017-07-12	$5.05	$5.15	$4.95	$5.05	$5.05	119,461
2017-07-11	$5.15	$5.15	$4.90	$5.00	$5.00	206,774
2017-07-10	$5.20	$5.25	$5.15	$5.20	$5.20	55,322
2017-07-07	$5.20	$5.35	$5.05	$5.15	$5.15	226,286
2017-07-06	$5.35	$5.35	$5.20	$5.20	$5.20	134,434
2017-07-05	$5.45	$5.45	$5.25	$5.35	$5.35	151,153
2017-07-03	$5.55	$5.55	$5.25	$5.45	$5.45	108,587
2017-06-30	$5.50	$5.55	$5.40	$5.50	$5.50	197,320
2017-06-29	$5.30	$5.50	$5.25	$5.40	$5.40	238,242
2017-06-28	$5.30	$5.35	$5.10	$5.30	$5.30	187,512
2017-06-27	$5.40	$5.40	$5.00	$5.30	$5.30	322,246
2017-06-26	$4.90	$5.40	$4.90	$5.35	$5.35	407,205
2017-06-23	$4.75	$4.90	$4.70	$4.85	$4.85	143,848
2017-06-22	$4.65	$4.75	$4.60	$4.70	$4.70	73,265
2017-06-21	$4.70	$4.75	$4.65	$4.65	$4.65	41,333
2017-06-20	$4.65	$4.75	$4.65	$4.65	$4.65	120,980
2017-06-19	$4.75	$4.75	$4.65	$4.65	$4.65	85,230
2017-06-16	$4.75	$4.75	$4.63	$4.75	$4.75	97,539
2017-06-15	$4.75	$4.85	$4.70	$4.75	$4.75	138,335
2017-06-14	$4.85	$4.85	$4.60	$4.80	$4.80	215,890
2017-06-13	$4.85	$4.90	$4.70	$4.85	$4.85	179,202
2017-06-12	$4.75	$4.80	$4.60	$4.70	$4.70	176,160
2017-06-09	$4.65	$4.85	$4.45	$4.70	$4.70	408,599
2017-06-08	$4.70	$4.80	$4.50	$4.55	$4.55	326,516
2017-06-07	$4.70	$4.85	$4.60	$4.70	$4.70	296,566
2017-06-06	$4.80	$4.85	$4.60	$4.75	$4.75	280,324
2017-06-05	$4.65	$4.80	$4.60	$4.75	$4.75	185,332
2017-06-02	$4.70	$4.80	$4.65	$4.70	$4.70	299,351
2017-06-01	$4.45	$4.70	$4.45	$4.65	$4.65	213,890
2017-05-31	$4.45	$4.45	$4.30	$4.40	$4.40	152,724
2017-05-30	$4.45	$4.55	$4.35	$4.40	$4.40	261,418
2017-05-26	$4.60	$4.63	$4.50	$4.50	$4.50	121,278
2017-05-25	$4.60	$4.75	$4.50	$4.60	$4.60	237,086
2017-05-24	$4.55	$4.70	$4.50	$4.60	$4.60	172,774
2017-05-23	$4.60	$4.65	$4.40	$4.60	$4.60	232,559
2017-05-22	$4.70	$4.74	$4.40	$4.60	$4.60	396,831
2017-05-19	$4.15	$4.65	$4.15	$4.50	$4.50	386,132
2017-05-18	$4.05	$4.30	$4.00	$4.15	$4.15	244,732
2017-05-17	$4.35	$4.40	$4.10	$4.10	$4.10	336,495
2017-05-16	$4.40	$4.45	$4.30	$4.40	$4.40	364,983
2017-05-15	$4.35	$4.55	$4.35	$4.40	$4.40	307,828
2017-05-12	$4.35	$4.40	$4.25	$4.40	$4.40	219,100
2017-05-11	$4.40	$4.40	$4.25	$4.35	$4.35	301,900
2017-05-10	$4.25	$4.50	$4.10	$4.40	$4.40	558,700
2017-05-09	$4.35	$4.40	$4.00	$4.25	$4.25	1,300,200
2017-05-08	$4.65	$4.65	$4.25	$4.30	$4.30	632,200
2017-05-05	$4.90	$5.05	$4.50	$4.65	$4.65	891,300
2017-05-04	$5.50	$5.55	$5.20	$5.35	$5.35	455,600
2017-05-03	$5.60	$5.68	$5.40	$5.50	$5.50	360,700
2017-05-02	$5.60	$5.70	$5.50	$5.55	$5.55	329,300
2017-05-01	$5.45	$5.70	$5.35	$5.60	$5.60	594,000
2017-04-28	$5.70	$5.80	$5.40	$5.45	$5.45	373,500
2017-04-27	$5.90	$6.08	$5.60	$5.75	$5.75	528,400
2017-04-26	$5.50	$5.95	$5.50	$5.80	$5.80	640,100
2017-04-25	$5.55	$5.90	$5.50	$5.50	$5.50	455,400
2017-04-24	$5.45	$5.55	$5.25	$5.50	$5.50	473,300
2017-04-21	$5.50	$5.60	$5.35	$5.35	$5.35	322,800
2017-04-20	$5.60	$5.75	$5.40	$5.50	$5.50	731,800
2017-04-19	$5.15	$5.60	$5.10	$5.50	$5.50	619,600
2017-04-18	$5.05	$5.20	$4.90	$5.10	$5.10	284,600
2017-04-17	$4.80	$5.10	$4.80	$5.05	$5.05	317,700
2017-04-13	$5.00	$5.15	$4.85	$4.85	$4.85	431,500
2017-04-12	$5.15	$5.25	$5.00	$5.00	$5.00	212,900
2017-04-11	$5.15	$5.25	$4.85	$5.15	$5.15	958,400
2017-04-10	$5.20	$5.48	$5.13	$5.15	$5.15	657,600
2017-04-07	$5.30	$5.35	$5.10	$5.20	$5.20	423,400
2017-04-06	$5.15	$5.45	$5.05	$5.25	$5.25	637,300
2017-04-05	$5.15	$5.45	$5.10	$5.15	$5.15	575,500
2017-04-04	$5.40	$5.43	$5.05	$5.15	$5.15	673,600
2017-04-03	$5.65	$5.80	$5.33	$5.35	$5.35	837,300
2017-03-31	$5.65	$5.85	$5.60	$5.75	$5.75	421,800
2017-03-30	$5.85	$6.05	$5.60	$5.60	$5.60	1,123,700
2017-03-29	$5.55	$6.00	$5.40	$5.85	$5.85	1,078,100
2017-03-28	$5.65	$5.80	$5.50	$5.55	$5.55	643,800
2017-03-27	$5.40	$5.85	$5.15	$5.75	$5.75	873,700
2017-03-24	$5.70	$5.80	$5.50	$5.55	$5.55	451,100
2017-03-23	$5.65	$5.80	$5.50	$5.70	$5.70	555,200
2017-03-22	$5.60	$5.80	$5.40	$5.70	$5.70	1,049,400
2017-03-21	$5.70	$5.88	$5.65	$5.70	$5.70	980,400
2017-03-20	$6.00	$6.05	$5.65	$5.75	$5.75	1,361,500
2017-03-17	$6.10	$6.40	$5.90	$6.05	$6.05	1,742,700
2017-03-16	$5.70	$6.55	$5.63	$6.30	$6.30	2,440,900
2017-03-15	$7.00	$7.05	$5.60	$6.00	$6.00	3,794,200
2017-03-14	$8.05	$8.10	$6.90	$7.05	$7.05	2,074,400
2017-03-13	$8.35	$8.40	$7.80	$8.05	$8.05	1,221,400
2017-03-10	$8.50	$8.55	$8.25	$8.35	$8.35	775,500
2017-03-09	$8.40	$8.65	$8.06	$8.30	$8.30	2,142,500
2017-03-08	$8.00	$8.50	$7.95	$8.30	$8.30	2,259,800
2017-03-07	$7.70	$8.00	$7.60	$8.00	$8.00	1,147,200
2017-03-06	$7.80	$7.90	$7.55	$7.70	$7.70	1,342,100
2017-03-03	$7.50	$7.90	$7.45	$7.85	$7.85	1,144,700
2017-03-02	$7.90	$7.90	$7.40	$7.50	$7.50	1,767,100
2017-03-01	$7.45	$7.90	$7.45	$7.85	$7.85	1,337,000
2017-02-28	$7.75	$7.85	$7.15	$7.25	$7.25	1,432,900
2017-02-27	$7.30	$7.85	$7.25	$7.85	$7.85	1,450,700
2017-02-24	$7.30	$7.40	$7.05	$7.35	$7.35	866,500
2017-02-23	$7.70	$7.70	$7.10	$7.40	$7.40	2,077,600
2017-02-22	$7.50	$7.75	$7.20	$7.60	$7.60	1,770,300
2017-02-21	$7.10	$7.50	$6.92	$7.45	$7.45	1,685,600
2017-02-17	$7.00	$7.15	$6.75	$7.00	$7.00	1,018,200
2017-02-16	$7.10	$7.15	$6.70	$7.00	$7.00	737,600
2017-02-15	$7.10	$7.20	$6.95	$7.05	$7.05	501,200
2017-02-14	$6.85	$7.10	$6.70	$7.10	$7.10	1,264,100
2017-02-13	$7.20	$7.25	$6.60	$6.70	$6.70	1,200,900
2017-02-10	$6.95	$7.20	$6.85	$7.05	$7.05	1,099,100
2017-02-09	$6.75	$6.95	$6.55	$6.85	$6.85	835,100
2017-02-08	$6.40	$6.70	$6.25	$6.70	$6.70	872,100
2017-02-07	$6.80	$7.05	$6.35	$6.45	$6.45	1,394,200
2017-02-06	$6.50	$6.80	$6.46	$6.75	$6.75	780,700
2017-02-03	$5.95	$6.45	$5.95	$6.45	$6.45	776,900
2017-02-02	$6.15	$6.20	$5.85	$6.00	$6.00	542,400
2017-02-01	$5.95	$6.30	$5.95	$6.20	$6.20	519,700
2017-01-31	$6.30	$6.35	$5.95	$6.05	$6.05	616,100
2017-01-30	$6.10	$6.40	$5.70	$6.35	$6.35	1,185,400
2017-01-27	$6.40	$6.50	$5.85	$6.15	$6.15	940,200
2017-01-26	$7.15	$7.40	$6.30	$6.45	$6.45	1,924,800
2017-01-25	$6.85	$7.10	$6.55	$6.95	$6.95	1,643,900
2017-01-24	$6.20	$6.65	$6.20	$6.65	$6.65	1,507,200
2017-01-23	$5.70	$6.20	$5.70	$6.10	$6.10	1,727,700
2017-01-20	$5.70	$5.75	$5.60	$5.70	$5.70	476,800
2017-01-19	$5.65	$5.75	$5.60	$5.70	$5.70	401,600
2017-01-18	$5.80	$5.85	$5.60	$5.60	$5.60	476,800
2017-01-17	$5.70	$5.85	$5.60	$5.75	$5.75	938,200
2017-01-13	$5.55	$5.75	$5.45	$5.70	$5.70	535,000
2017-01-12	$5.55	$5.65	$5.35	$5.50	$5.50	472,900
2017-01-11	$5.60	$5.70	$5.45	$5.60	$5.60	516,300
2017-01-10	$5.20	$5.75	$5.18	$5.55	$5.55	786,300
2017-01-09	$5.80	$5.80	$5.00	$5.15	$5.15	1,264,300
2017-01-06	$5.80	$5.95	$5.65	$5.75	$5.75	1,014,400
2017-01-05	$5.55	$5.75	$5.45	$5.70	$5.70	737,300
2017-01-04	$5.75	$5.90	$5.45	$5.55	$5.55	1,171,100
2017-01-03	$5.40	$5.65	$5.18	$5.65	$5.65	1,602,300
2016-12-30	$4.95	$5.28	$4.95	$5.10	$5.10	576,700
2016-12-29	$5.15	$5.40	$4.80	$4.90	$4.90	1,153,200
2016-12-28	$4.95	$5.25	$4.85	$5.10	$5.10	1,281,400
2016-12-27	$4.95	$5.20	$4.70	$4.85	$4.85	1,368,500
2016-12-23	$4.25	$4.85	$4.22	$4.80	$4.80	820,600
2016-12-22	$4.45	$4.50	$4.25	$4.30	$4.30	184,300
2016-12-21	$4.50	$4.55	$4.15	$4.45	$4.45	398,400
2016-12-20	$4.60	$4.60	$4.45	$4.55	$4.55	129,900
2016-12-19	$4.35	$4.75	$4.25	$4.55	$4.55	474,400
2016-12-16	$4.55	$4.60	$4.25	$4.40	$4.40	368,500
2016-12-15	$4.45	$4.55	$4.05	$4.55	$4.55	456,100
2016-12-14	$4.55	$4.75	$4.35	$4.40	$4.40	595,200
2016-12-13	$4.40	$4.55	$4.30	$4.50	$4.50	311,700
2016-12-12	$4.40	$4.45	$4.30	$4.40	$4.40	433,200
2016-12-09	$4.75	$4.85	$4.25	$4.45	$4.45	702,600
2016-12-08	$4.70	$4.85	$4.66	$4.75	$4.75	533,400
2016-12-07	$4.50	$4.75	$4.45	$4.65	$4.65	564,900
2016-12-06	$4.75	$4.78	$4.20	$4.50	$4.50	726,300
2016-12-05	$4.45	$4.80	$4.45	$4.70	$4.70	1,077,300
2016-12-02	$4.00	$4.50	$4.00	$4.45	$4.45	1,085,400
2016-12-01	$4.20	$4.20	$3.89	$4.05	$4.05	534,600
2016-11-30	$4.15	$4.25	$4.15	$4.15	$4.15	582,300
2016-11-29	$3.80	$4.15	$3.65	$4.15	$4.15	850,400
2016-11-28	$3.80	$4.10	$3.75	$3.80	$3.80	790,300
2016-11-25	$3.45	$3.80	$3.45	$3.80	$3.80	618,500
2016-11-23	$3.10	$3.45	$3.05	$3.45	$3.45	785,300
2016-11-22	$3.05	$3.15	$3.05	$3.10	$3.10	124,600
2016-11-21	$3.10	$3.15	$3.05	$3.05	$3.05	76,400
2016-11-18	$3.20	$3.20	$3.05	$3.15	$3.15	208,500
2016-11-17	$3.10	$3.20	$3.05	$3.15	$3.15	249,800
2016-11-16	$3.10	$3.10	$3.00	$3.10	$3.10	115,000
2016-11-15	$3.15	$3.20	$3.05	$3.10	$3.10	318,800
2016-11-14	$2.95	$3.15	$2.91	$3.10	$3.10	318,800
2016-11-11	$2.90	$3.05	$2.85	$2.90	$2.90	218,600
2016-11-10	$2.80	$2.90	$2.70	$2.90	$2.90	182,000
2016-11-09	$2.75	$2.85	$2.70	$2.80	$2.80	74,500
2016-11-08	$2.70	$2.80	$2.67	$2.80	$2.80	44,700
2016-11-07	$2.80	$2.80	$2.65	$2.70	$2.70	48,100
2016-11-04	$2.75	$2.90	$2.70	$2.75	$2.75	223,500
2016-11-03	$2.70	$2.75	$2.65	$2.65	$2.65	39,700
2016-11-02	$2.65	$2.75	$2.61	$2.75	$2.75	105,900
2016-11-01	$2.75	$2.75	$2.65	$2.65	$2.65	32,100
2016-10-31	$2.65	$2.75	$2.65	$2.75	$2.75	41,900
2016-10-28	$2.65	$2.75	$2.60	$2.65	$2.65	79,100
2016-10-27	$2.85	$2.85	$2.60	$2.70	$2.70	233,200
2016-10-26	$2.85	$2.85	$2.75	$2.80	$2.80	76,300
2016-10-25	$2.90	$2.90	$2.80	$2.80	$2.80	42,100
2016-10-24	$2.85	$2.95	$2.85	$2.85	$2.85	43,600
2016-10-21	$2.85	$2.90	$2.85	$2.90	$2.90	34,400
2016-10-20	$2.95	$2.95	$2.80	$2.85	$2.85	157,300
2016-10-19	$2.90	$2.95	$2.85	$2.90	$2.90	43,000
2016-10-18	$2.95	$2.95	$2.85	$2.90	$2.90	80,600
2016-10-17	$2.95	$2.95	$2.85	$2.85	$2.85	46,600
2016-10-14	$2.87	$2.98	$2.85	$2.89	$2.89	114,300
2016-10-13	$2.91	$2.91	$2.80	$2.84	$2.84	102,200
2016-10-12	$2.99	$3.03	$2.87	$2.93	$2.93	146,200
2016-10-11	$3.06	$3.06	$2.84	$3.01	$3.01	323,800
2016-10-10	$3.08	$3.12	$3.02	$3.08	$3.08	117,000
2016-10-07	$3.09	$3.13	$3.01	$3.03	$3.03	454,500
2016-10-06	$2.96	$3.15	$2.92	$3.14	$3.14	670,800
2016-10-05	$2.88	$2.97	$2.87	$2.92	$2.92	225,200
2016-10-04	$2.66	$2.95	$2.66	$2.83	$2.83	539,700
2016-10-03	$2.70	$2.72	$2.65	$2.65	$2.65	41,200
2016-09-30	$2.67	$2.74	$2.67	$2.70	$2.70	59,200
2016-09-29	$2.74	$2.77	$2.66	$2.66	$2.66	51,600
2016-09-28	$2.69	$2.78	$2.67	$2.72	$2.72	44,400
2016-09-27	$2.75	$2.77	$2.68	$2.69	$2.69	34,600
2016-09-26	$2.63	$2.80	$2.62	$2.72	$2.72	161,900
2016-09-23	$2.61	$2.67	$2.60	$2.65	$2.65	97,200
2016-09-22	$2.66	$2.74	$2.58	$2.58	$2.58	48,700
2016-09-21	$2.60	$2.65	$2.54	$2.62	$2.62	67,200
2016-09-20	$2.59	$2.71	$2.55	$2.59	$2.59	130,300
2016-09-19	$2.67	$2.75	$2.56	$2.60	$2.60	198,000
2016-09-16	$2.70	$2.75	$2.56	$2.68	$2.68	244,700
2016-09-15	$2.70	$2.77	$2.66	$2.74	$2.74	60,400
2016-09-14	$2.73	$2.78	$2.68	$2.70	$2.70	100,200
2016-09-13	$2.79	$2.82	$2.71	$2.77	$2.77	78,700
2016-09-12	$2.65	$2.82	$2.65	$2.77	$2.77	204,900
2016-09-09	$2.72	$2.80	$2.65	$2.71	$2.71	213,700
2016-09-08	$2.92	$2.92	$2.67	$2.79	$2.79	411,700
2016-09-07	$3.01	$3.01	$2.90	$2.90	$2.90	166,700
2016-09-06	$3.02	$3.09	$2.97	$3.01	$3.01	100,000
2016-09-02	$3.02	$3.14	$2.97	$3.05	$3.05	179,000
2016-09-01	$2.96	$3.06	$2.93	$3.03	$3.03	191,600
2016-08-31	$3.07	$3.08	$2.95	$2.97	$2.97	124,900
2016-08-30	$3.06	$3.08	$3.02	$3.04	$3.04	83,700
2016-08-29	$2.98	$3.06	$2.98	$3.06	$3.06	106,900
2016-08-26	$3.09	$3.11	$3.02	$3.04	$3.04	148,100
2016-08-25	$3.11	$3.14	$3.07	$3.10	$3.10	133,300
2016-08-24	$3.03	$3.15	$3.02	$3.15	$3.15	367,000
2016-08-23	$3.00	$3.12	$2.99	$3.04	$3.04	215,600
2016-08-22	$3.01	$3.04	$2.95	$3.00	$3.00	127,200
2016-08-19	$3.02	$3.03	$2.95	$3.00	$3.00	155,700
2016-08-18	$3.04	$3.07	$2.96	$3.00	$3.00	138,600
2016-08-17	$2.95	$3.10	$2.93	$3.07	$3.07	245,600
2016-08-16	$2.99	$3.01	$2.95	$2.96	$2.96	176,900
2016-08-15	$2.95	$3.00	$2.92	$3.00	$3.00	220,500
2016-08-12	$3.05	$3.19	$2.93	$2.95	$2.95	323,800
2016-08-11	$3.05	$3.07	$2.93	$3.03	$3.03	381,200
2016-08-10	$3.06	$3.09	$3.00	$3.05	$3.05	146,100
2016-08-09	$3.04	$3.14	$3.00	$3.04	$3.04	461,100
2016-08-08	$2.99	$3.09	$2.98	$3.07	$3.07	193,100
2016-08-05	$3.00	$3.10	$2.98	$3.01	$3.01	221,600
2016-08-04	$3.32	$3.42	$2.96	$2.98	$2.98	1,095,800
2016-08-03	$3.03	$3.11	$2.93	$2.97	$2.97	277,500
2016-08-02	$3.06	$3.19	$3.04	$3.07	$3.07	335,600
2016-08-01	$2.92	$3.14	$2.92	$3.08	$3.08	400,900
2016-07-29	$3.31	$3.32	$3.00	$3.04	$3.04	879,000
2016-07-28	$3.42	$3.48	$3.37	$3.38	$3.38	135,600
2016-07-27	$3.51	$3.53	$3.36	$3.42	$3.42	286,900
2016-07-26	$3.48	$3.57	$3.44	$3.50	$3.50	228,200
2016-07-25	$3.54	$3.57	$3.46	$3.48	$3.48	200,100
2016-07-22	$3.46	$3.59	$3.41	$3.57	$3.57	226,100
2016-07-21	$3.65	$3.66	$3.44	$3.47	$3.47	472,500
2016-07-20	$3.68	$3.68	$3.55	$3.65	$3.65	319,300
2016-07-19	$3.67	$3.72	$3.62	$3.68	$3.68	293,600
2016-07-18	$3.70	$3.74	$3.65	$3.67	$3.67	380,700
2016-07-15	$3.68	$3.79	$3.62	$3.74	$3.74	441,000
2016-07-14	$3.80	$3.89	$3.66	$3.70	$3.70	565,800
2016-07-13	$3.99	$4.00	$3.71	$3.83	$3.83	939,700
2016-07-12	$3.75	$3.95	$3.72	$3.93	$3.93	905,500
2016-07-11	$3.60	$3.74	$3.60	$3.69	$3.69	842,400
2016-07-08	$3.50	$3.57	$3.45	$3.55	$3.55	560,800
2016-07-07	$3.39	$3.54	$3.38	$3.49	$3.49	866,100
2016-07-06	$3.40	$3.42	$3.33	$3.37	$3.37	361,500
2016-07-05	$3.40	$3.45	$3.29	$3.39	$3.39	569,900
2016-07-01	$3.30	$3.45	$3.26	$3.37	$3.37	758,100
2016-06-30	$3.30	$3.35	$3.16	$3.28	$3.28	746,500
2016-06-29	$3.10	$3.29	$3.08	$3.28	$3.28	821,200
2016-06-28	$2.95	$3.08	$2.95	$3.07	$3.07	279,400
2016-06-27	$3.05	$3.08	$2.93	$2.95	$2.95	502,500
2016-06-24	$3.07	$3.18	$2.91	$3.07	$3.07	703,100
2016-06-23	$3.38	$3.44	$3.16	$3.20	$3.20	881,500
2016-06-22	$3.12	$3.37	$3.08	$3.31	$3.31	1,170,200
2016-06-21	$3.18	$3.18	$3.06	$3.09	$3.09	277,100
2016-06-20	$3.07	$3.18	$3.07	$3.12	$3.12	448,400
2016-06-17	$3.06	$3.08	$2.97	$3.06	$3.06	374,700
2016-06-16	$3.20	$3.20	$3.00	$3.03	$3.03	543,400
2016-06-15	$2.99	$3.20	$2.99	$3.17	$3.17	542,700
2016-06-14	$3.06	$3.06	$2.96	$2.98	$2.98	185,100
2016-06-13	$3.06	$3.09	$2.94	$3.06	$3.06	375,800
2016-06-10	$3.09	$3.10	$3.00	$3.04	$3.04	196,300
2016-06-09	$3.20	$3.20	$3.05	$3.10	$3.10	311,600
2016-06-08	$3.13	$3.29	$3.02	$3.15	$3.15	774,100
2016-06-07	$2.91	$3.20	$2.86	$3.11	$3.11	1,079,200
2016-06-06	$2.83	$2.90	$2.75	$2.90	$2.90	472,400
2016-06-03	$2.93	$2.93	$2.75	$2.85	$2.85	446,900
2016-06-02	$2.95	$2.95	$2.85	$2.91	$2.91	337,900
2016-06-01	$2.85	$2.99	$2.78	$2.94	$2.94	866,400
2016-05-31	$2.94	$3.03	$2.82	$2.82	$2.82	914,700
2016-05-27	$3.12	$3.13	$2.83	$2.87	$2.87	753,700
2016-05-26	$3.02	$3.13	$2.97	$3.06	$3.06	697,900
2016-05-25	$2.95	$3.05	$2.93	$2.99	$2.99	671,500
2016-05-24	$2.88	$3.07	$2.82	$2.92	$2.92	1,034,200
2016-05-23	$2.55	$2.87	$2.55	$2.83	$2.83	1,039,500
2016-05-20	$2.57	$2.58	$2.52	$2.52	$2.52	61,300
2016-05-19	$2.58	$2.59	$2.51	$2.53	$2.53	108,100
2016-05-18	$2.48	$2.59	$2.44	$2.58	$2.58	306,400
2016-05-17	$2.52	$2.54	$2.45	$2.51	$2.51	189,700
2016-05-16	$2.50	$2.55	$2.43	$2.55	$2.55	245,600
2016-05-13	$2.65	$2.65	$2.42	$2.48	$2.48	357,100
2016-05-12	$2.67	$2.68	$2.53	$2.65	$2.65	388,200
2016-05-11	$2.52	$2.67	$2.52	$2.62	$2.62	477,300
2016-05-10	$2.53	$2.59	$2.39	$2.52	$2.52	434,300
2016-05-09	$2.50	$2.58	$2.43	$2.58	$2.58	705,800
2016-05-06	$2.20	$2.45	$2.19	$2.40	$2.40	1,594,000
2016-05-05	$1.98	$2.05	$1.98	$2.02	$2.02	32,500
2016-05-04	$2.02	$2.06	$1.95	$1.95	$1.95	79,300
2016-05-03	$2.04	$2.07	$1.96	$2.04	$2.04	63,200
2016-05-02	$2.00	$2.10	$1.93	$2.04	$2.04	100,400
2016-04-29	$2.10	$2.10	$1.92	$2.00	$2.00	183,600
2016-04-28	$2.10	$2.10	$2.06	$2.07	$2.07	72,200
2016-04-27	$2.17	$2.20	$2.02	$2.06	$2.06	150,500
2016-04-26	$2.11	$2.31	$2.04	$2.15	$2.15	495,000
2016-04-25	$1.97	$2.14	$1.97	$2.13	$2.13	653,400
2016-04-22	$1.96	$1.99	$1.90	$1.95	$1.95	266,100
2016-04-21	$1.90	$1.95	$1.90	$1.95	$1.95	83,400
2016-04-20	$1.96	$1.98	$1.90	$1.90	$1.90	120,400
2016-04-19	$1.94	$2.00	$1.94	$2.00	$2.00	46,400
2016-04-18	$1.99	$2.01	$1.95	$1.95	$1.95	46,100
2016-04-15	$1.96	$2.07	$1.95	$1.95	$1.95	166,600
2016-04-14	$1.80	$2.00	$1.78	$2.00	$2.00	450,500
2016-04-13	$1.76	$1.80	$1.76	$1.79	$1.79	67,600
2016-04-12	$1.75	$1.80	$1.75	$1.76	$1.76	29,600
2016-04-11	$1.77	$1.79	$1.76	$1.76	$1.76	30,400
2016-04-08	$1.79	$1.79	$1.75	$1.78	$1.78	36,000
2016-04-07	$1.70	$1.77	$1.70	$1.74	$1.74	58,400
2016-04-06	$1.73	$1.76	$1.70	$1.70	$1.70	16,300
2016-04-05	$1.75	$1.77	$1.70	$1.70	$1.70	66,700
2016-04-04	$1.79	$1.80	$1.77	$1.78	$1.78	27,100
2016-04-01	$1.70	$1.79	$1.70	$1.76	$1.76	222,100
2016-03-31	$1.70	$1.74	$1.70	$1.70	$1.70	80,500
2016-03-30	$1.70	$1.72	$1.70	$1.71	$1.71	54,500
2016-03-29	$1.68	$1.70	$1.65	$1.65	$1.65	47,700
2016-03-28	$1.56	$1.68	$1.56	$1.66	$1.66	61,200
2016-03-24	$1.61	$1.61	$1.58	$1.59	$1.59	54,200
2016-03-23	$1.66	$1.67	$1.61	$1.61	$1.61	63,400
2016-03-22	$1.70	$1.71	$1.65	$1.66	$1.66	45,600
2016-03-21	$1.68	$1.72	$1.66	$1.69	$1.69	121,200
2016-03-18	$1.63	$1.68	$1.60	$1.64	$1.64	82,000
2016-03-17	$1.61	$1.66	$1.53	$1.62	$1.62	112,600
2016-03-16	$1.72	$1.72	$1.52	$1.60	$1.60	740,900
2016-03-15	$1.42	$1.42	$1.37	$1.37	$1.37	7,300
2016-03-14	$1.42	$1.42	$1.39	$1.39	$1.39	12,500
2016-03-11	$1.40	$1.42	$1.40	$1.40	$1.40	22,700
2016-03-10	$1.36	$1.40	$1.35	$1.40	$1.40	18,300
2016-03-09	$1.37	$1.37	$1.33	$1.36	$1.36	33,500
2016-03-08	$1.37	$1.42	$1.37	$1.37	$1.37	14,500
2016-03-07	$1.35	$1.44	$1.35	$1.37	$1.37	30,500
2016-03-04	$1.31	$1.43	$1.31	$1.37	$1.37	42,400
2016-03-03	$1.37	$1.42	$1.32	$1.32	$1.32	20,300
2016-03-02	$1.37	$1.42	$1.34	$1.38	$1.38	90,800
2016-03-01	$1.22	$1.41	$1.22	$1.36	$1.36	129,000
2016-02-29	$1.27	$1.27	$1.16	$1.19	$1.19	24,900
2016-02-26	$1.21	$1.29	$1.21	$1.22	$1.22	23,300
2016-02-25	$1.22	$1.22	$1.17	$1.21	$1.21	43,300
2016-02-24	$1.23	$1.23	$1.23	$1.23	$1.23	0
2016-02-23	$1.20	$1.25	$1.16	$1.23	$1.23	32,100
2016-02-22	$1.24	$1.26	$1.21	$1.24	$1.24	20,900
2016-02-19	$1.19	$1.26	$1.19	$1.21	$1.21	89,400
2016-02-18	$1.21	$1.23	$1.17	$1.17	$1.17	115,900
2016-02-17	$1.23	$1.31	$1.18	$1.24	$1.24	233,800
2016-02-16	$1.22	$1.27	$1.19	$1.26	$1.26	36,300
2016-02-12	$1.16	$1.26	$1.16	$1.22	$1.22	75,600
2016-02-11	$1.16	$1.18	$1.13	$1.15	$1.15	71,500
2016-02-10	$1.21	$1.22	$1.17	$1.18	$1.18	39,600
2016-02-09	$1.24	$1.24	$1.20	$1.20	$1.20	71,500
2016-02-08	$1.21	$1.31	$1.21	$1.22	$1.22	40,300
2016-02-05	$1.32	$1.32	$1.26	$1.28	$1.28	25,800
2016-02-04	$1.32	$1.35	$1.29	$1.29	$1.29	40,700
2016-02-03	$1.33	$1.34	$1.27	$1.28	$1.28	20,900
2016-02-02	$1.33	$1.33	$1.30	$1.30	$1.30	23,200
2016-02-01	$1.30	$1.33	$1.30	$1.33	$1.33	10,400
2016-01-29	$1.29	$1.34	$1.26	$1.28	$1.28	43,200
2016-01-28	$1.27	$1.33	$1.27	$1.30	$1.30	16,900
2016-01-27	$1.26	$1.34	$1.26	$1.29	$1.29	16,800
2016-01-26	$1.28	$1.34	$1.27	$1.28	$1.28	102,900
2016-01-25	$1.25	$1.38	$1.25	$1.28	$1.28	46,900
2016-01-22	$1.34	$1.35	$1.20	$1.24	$1.24	209,700
2016-01-21	$1.33	$1.35	$1.31	$1.31	$1.31	20,600
2016-01-20	$1.31	$1.33	$1.25	$1.32	$1.32	34,800
2016-01-19	$1.35	$1.35	$1.18	$1.31	$1.31	126,300
2016-01-15	$1.40	$1.40	$1.36	$1.36	$1.36	33,400
2016-01-14	$1.38	$1.40	$1.36	$1.40	$1.40	35,100
2016-01-13	$1.40	$1.41	$1.33	$1.35	$1.35	44,000
2016-01-12	$1.43	$1.45	$1.39	$1.39	$1.39	45,800
2016-01-11	$1.43	$1.43	$1.39	$1.39	$1.39	39,100
2016-01-08	$1.42	$1.43	$1.41	$1.41	$1.41	40,400
2016-01-07	$1.43	$1.47	$1.43	$1.44	$1.44	25,700
2016-01-06	$1.48	$1.48	$1.45	$1.46	$1.46	25,700
2016-01-05	$1.47	$1.49	$1.47	$1.48	$1.48	15,600
2016-01-04	$1.55	$1.55	$1.47	$1.48	$1.48	31,400
2015-12-31	$1.50	$1.55	$1.50	$1.55	$1.55	55,400
2015-12-30	$1.49	$1.52	$1.49	$1.51	$1.51	31,800
2015-12-29	$1.50	$1.53	$1.48	$1.52	$1.52	62,600
2015-12-28	$1.49	$1.52	$1.49	$1.50	$1.50	37,600
2015-12-24	$1.50	$1.53	$1.50	$1.53	$1.53	13,300
2015-12-23	$1.49	$1.53	$1.47	$1.53	$1.53	34,500
2015-12-22	$1.48	$1.48	$1.46	$1.47	$1.47	58,300
2015-12-21	$1.55	$1.55	$1.45	$1.49	$1.49	73,600
2015-12-18	$1.53	$1.55	$1.44	$1.55	$1.55	131,700
2015-12-17	$1.54	$1.54	$1.53	$1.53	$1.53	10,400
2015-12-16	$1.51	$1.55	$1.51	$1.53	$1.53	96,100
2015-12-15	$1.51	$1.57	$1.50	$1.56	$1.56	30,500
2015-12-14	$1.52	$1.57	$1.50	$1.51	$1.51	46,700
2015-12-11	$1.59	$1.60	$1.53	$1.53	$1.53	97,900
2015-12-10	$1.59	$1.61	$1.59	$1.60	$1.60	24,000
2015-12-09	$1.59	$1.63	$1.59	$1.59	$1.59	4,000
2015-12-08	$1.60	$1.63	$1.58	$1.60	$1.60	43,700
2015-12-07	$1.65	$1.66	$1.60	$1.60	$1.60	111,700
2015-12-04	$1.67	$1.68	$1.65	$1.66	$1.66	20,400
2015-12-03	$1.67	$1.69	$1.66	$1.66	$1.66	8,300
2015-12-02	$1.70	$1.72	$1.67	$1.68	$1.68	46,900
2015-12-01	$1.73	$1.73	$1.68	$1.68	$1.68	42,700
2015-11-30	$1.71	$1.71	$1.68	$1.71	$1.71	22,200
2015-11-27	$1.70	$1.72	$1.69	$1.70	$1.70	5,200
2015-11-25	$1.65	$1.72	$1.65	$1.72	$1.72	31,000
2015-11-24	$1.72	$1.74	$1.65	$1.71	$1.71	90,700
2015-11-23	$1.70	$1.75	$1.70	$1.75	$1.75	27,100
2015-11-20	$1.74	$1.75	$1.70	$1.75	$1.75	34,900
2015-11-19	$1.77	$1.78	$1.68	$1.73	$1.73	73,300
2015-11-18	$1.79	$1.80	$1.75	$1.75	$1.75	27,300
2015-11-17	$1.78	$1.79	$1.75	$1.79	$1.79	37,300
2015-11-16	$1.81	$1.81	$1.76	$1.80	$1.80	10,400
2015-11-13	$1.80	$1.84	$1.75	$1.83	$1.83	51,700
2015-11-12	$1.87	$1.93	$1.76	$1.81	$1.81	338,200
2015-11-11	$1.81	$1.84	$1.80	$1.83	$1.83	12,900
2015-11-10	$1.80	$1.84	$1.78	$1.82	$1.82	44,300
2015-11-09	$1.80	$1.83	$1.76	$1.83	$1.83	22,200
2015-11-06	$1.90	$1.90	$1.79	$1.81	$1.81	46,600
2015-11-05	$1.80	$1.88	$1.79	$1.86	$1.86	52,200
2015-11-04	$1.80	$1.86	$1.80	$1.82	$1.82	62,900
2015-11-03	$1.80	$1.85	$1.79	$1.79	$1.79	50,500
2015-11-02	$1.73	$1.79	$1.73	$1.77	$1.77	47,500
2015-10-30	$1.74	$1.76	$1.73	$1.73	$1.73	3,200
2015-10-29	$1.70	$1.76	$1.69	$1.73	$1.73	48,000
2015-10-28	$1.73	$1.74	$1.73	$1.74	$1.74	5,000
2015-10-27	$1.78	$1.78	$1.70	$1.70	$1.70	18,400
2015-10-26	$1.74	$1.80	$1.71	$1.78	$1.78	92,800
2015-10-23	$1.68	$1.72	$1.68	$1.71	$1.71	18,000
2015-10-22	$1.73	$1.74	$1.66	$1.68	$1.68	57,500
2015-10-21	$1.66	$1.72	$1.66	$1.72	$1.72	10,100
2015-10-20	$1.71	$1.73	$1.69	$1.73	$1.73	14,500
2015-10-19	$1.65	$1.72	$1.65	$1.71	$1.71	49,100
2015-10-16	$1.72	$1.75	$1.61	$1.65	$1.65	213,300
2015-10-15	$1.73	$1.75	$1.73	$1.75	$1.75	21,700
2015-10-14	$1.75	$1.75	$1.70	$1.70	$1.70	10,600
2015-10-13	$1.73	$1.75	$1.70	$1.73	$1.73	12,600
2015-10-12	$1.75	$1.76	$1.74	$1.75	$1.75	31,700
2015-10-09	$1.74	$1.75	$1.72	$1.74	$1.74	9,900
2015-10-08	$1.72	$1.76	$1.69	$1.74	$1.74	28,600
2015-10-07	$1.72	$1.76	$1.69	$1.69	$1.69	80,200
2015-10-06	$1.70	$1.74	$1.70	$1.72	$1.72	23,800
2015-10-05	$1.69	$1.74	$1.69	$1.70	$1.70	46,500
2015-10-02	$1.64	$1.72	$1.64	$1.71	$1.71	21,200
2015-10-01	$1.66	$1.69	$1.64	$1.65	$1.65	29,100
2015-09-30	$1.66	$1.73	$1.66	$1.67	$1.67	69,100
2015-09-29	$1.66	$1.71	$1.64	$1.70	$1.70	30,000
2015-09-28	$1.68	$1.68	$1.66	$1.67	$1.67	19,900
2015-09-25	$1.74	$1.75	$1.67	$1.69	$1.69	43,600
2015-09-24	$1.69	$1.73	$1.68	$1.69	$1.69	15,700
2015-09-23	$1.70	$1.75	$1.69	$1.69	$1.69	23,700
2015-09-22	$1.74	$1.77	$1.68	$1.71	$1.71	25,400
2015-09-21	$1.80	$1.81	$1.74	$1.74	$1.74	30,100
2015-09-18	$1.74	$1.81	$1.74	$1.77	$1.77	47,700
2015-09-17	$1.76	$1.80	$1.75	$1.79	$1.79	33,600
2015-09-16	$1.75	$1.80	$1.75	$1.76	$1.76	20,000
2015-09-15	$1.75	$1.81	$1.74	$1.78	$1.78	67,600
2015-09-14	$1.76	$1.82	$1.75	$1.76	$1.76	51,400
2015-09-11	$1.85	$1.85	$1.76	$1.81	$1.81	78,600
2015-09-10	$1.88	$1.88	$1.82	$1.84	$1.84	17,400
2015-09-09	$1.90	$1.91	$1.82	$1.86	$1.86	45,500
2015-09-08	$1.83	$1.90	$1.80	$1.90	$1.90	38,100

Goldfield Corp (GV) News Headlines

Recent Goldfield Corp (GV) News

Similar Companies to Goldfield Corp (GV) in the Engineering & Construction Industry

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

Goldfield Corp (GV) Exchange: NYSE MKT