Lundin Mining Corp (LUNMF) Stock

Data as of May 3, 2024

$8.08 ($0.13) 1.63%

Lundin Mining Corp - Daily Information

Click for more stock information on Lundin Mining Corp.

Daily Information	Data
Date	May 3, 2024
Open	$7.98
Previous Close	$8.08
High	$8.08
Low	$7.98
Adjusted Open	$7.98
Previous Adjusted Close	$8.08
Adjusted High	$8.08
Adjusted Low	$7.98

About Lundin Mining Corp (LUNMF)

Lundin Mining Corporation, a diversified base metals mining company, is engaged in the exploration, development, and mining of mineral properties in Portugal, Sweden, Spain, and the United States. The company produces copper, zinc, lead, and nickel. Its mining properties include the Neves-Corvo mine located in the Alentejo district of Southern Portugal; the Zinkgruvan mine located in South-Central Sweden; the Aguablanca nickel-copper mine located in Southern Spain; the Eagle mine located in the United States; and Tenke Fungurume copper-cobalt mine located in the Democratic Republic of Congo. The company was formerly known as South Atlantic Ventures Ltd. and changed its name to Lundin Mining Corporation in August 2004. Lundin Mining Corporation was incorporated in 1994 and is headquartered in Toronto, Canada.

Invest in Lundin Mining Corp (LUNMF)

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

Invest with as little as $5.

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

Historical Stock Data for Lundin Mining Corp (LUNMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-23	$7.98	$8.08	$7.98	$8.08	$8.08	147,336
2024-02-22	$8.22	$8.27	$7.94	$7.95	$7.95	395,788
2024-02-21	$8.15	$8.38	$8.13	$8.19	$8.19	123,996
2024-02-20	$8.26	$8.61	$8.26	$8.39	$8.39	29,599
2024-02-16	$7.98	$8.72	$7.98	$8.69	$8.69	170,229
2024-02-15	$8.19	$8.27	$8.14	$8.26	$8.26	247,966
2024-02-14	$8.07	$8.17	$8.07	$8.14	$8.14	62,497
2024-02-13	$8.14	$8.15	$7.99	$8.04	$8.04	250,971
2024-02-12	$8.20	$8.35	$8.18	$8.28	$8.28	26,931
2024-02-09	$7.72	$8.22	$7.72	$8.18	$8.18	442,129
2024-02-08	$8.14	$8.25	$8.14	$8.22	$8.22	92,329
2024-02-07	$8.30	$8.30	$8.14	$8.17	$8.17	69,389
2024-02-06	$8.26	$8.35	$8.25	$8.30	$8.30	56,453
2024-02-05	$8.15	$8.18	$7.98	$8.18	$8.18	146,351
2024-02-02	$8.18	$8.25	$8.14	$8.25	$8.25	105,226
2024-02-01	$8.18	$8.31	$8.18	$8.28	$8.28	337,092
2024-01-31	$8.28	$8.45	$8.19	$8.20	$8.20	22,176
2024-01-30	$8.20	$8.36	$8.20	$8.34	$8.34	355,110
2024-01-29	$8.20	$8.33	$8.20	$8.33	$8.33	145,542
2024-01-26	$8.13	$8.26	$8.13	$8.19	$8.19	83,167
2024-01-25	$8.14	$8.28	$8.07	$8.17	$8.17	132,954
2024-01-24	$8.10	$8.32	$7.90	$8.15	$8.15	390,888
2024-01-23	$7.65	$7.89	$7.65	$7.84	$7.84	114,338
2024-01-22	$7.37	$7.47	$7.37	$7.43	$7.43	80,894
2024-01-19	$7.36	$7.57	$7.36	$7.57	$7.57	336,395
2024-01-18	$7.45	$7.45	$7.31	$7.35	$7.35	445,610
2024-01-17	$7.58	$7.58	$7.43	$7.46	$7.46	122,259
2024-01-16	$7.69	$7.86	$7.66	$7.66	$7.66	29,176
2024-01-12	$7.85	$8.05	$7.84	$7.91	$7.91	59,789
2024-01-11	$7.85	$7.89	$7.78	$7.85	$7.85	113,625
2024-01-10	$7.90	$8.03	$7.87	$7.95	$7.95	13,356
2024-01-09	$8.10	$8.10	$7.80	$7.87	$7.87	152,831
2024-01-08	$8.06	$8.26	$8.06	$8.17	$8.17	305,545
2024-01-05	$7.98	$8.30	$7.98	$8.20	$8.20	78,822
2024-01-04	$8.00	$8.15	$7.95	$8.12	$8.12	22,514
2024-01-03	$7.88	$8.07	$7.82	$8.04	$8.04	215,234
2024-01-02	$8.20	$8.24	$8.00	$8.04	$8.04	117,022
2023-12-29	$8.20	$8.20	$8.09	$8.20	$8.20	230,955
2023-12-28	$8.29	$8.41	$8.20	$8.22	$8.22	57,912
2023-12-27	$7.94	$8.39	$7.94	$8.33	$8.33	35,505
2023-12-26	$8.28	$8.50	$8.04	$8.39	$8.39	47,559
2023-12-22	$8.21	$8.30	$8.19	$8.24	$8.24	136,580
2023-12-21	$8.00	$8.23	$8.00	$8.22	$8.22	22,408
2023-12-20	$8.23	$8.27	$8.02	$8.02	$8.02	93,464
2023-12-19	$8.07	$8.21	$7.92	$8.21	$8.21	69,346
2023-12-18	$8.07	$8.08	$7.90	$7.91	$7.91	105,974
2023-12-15	$7.88	$8.11	$7.88	$8.00	$8.00	145,783
2023-12-14	$7.51	$8.07	$7.51	$8.07	$8.07	187,869
2023-12-13	$7.15	$7.56	$7.14	$7.55	$7.55	143,008
2023-12-12	$7.27	$7.27	$7.16	$7.22	$7.22	211,333
2023-12-11	$7.35	$7.36	$7.01	$7.30	$7.30	241,248
2023-12-08	$7.14	$7.31	$7.14	$7.27	$7.27	57,006
2023-12-07	$7.03	$7.08	$6.99	$7.08	$7.08	30,494
2023-12-06	$7.02	$7.09	$6.89	$6.90	$6.90	63,137
2023-12-05	$6.98	$7.01	$6.89	$6.89	$6.89	89,762
2023-12-04	$7.02	$7.30	$6.95	$7.04	$7.04	53,680
2023-12-01	$6.77	$7.28	$6.77	$7.28	$7.28	198,102
2023-11-30	$6.84	$6.95	$6.81	$6.94	$6.94	62,802
2023-11-29	$6.80	$6.84	$6.74	$6.82	$6.76	170,079
2023-11-28	$6.51	$6.79	$6.51	$6.79	$6.73	25,509
2023-11-27	$6.80	$6.83	$6.52	$6.52	$6.46	80,668
2023-11-24	$6.83	$6.86	$6.80	$6.86	$6.80	71,167
2023-11-22	$6.50	$7.27	$6.50	$6.87	$6.80	69,962
2023-11-21	$6.89	$7.02	$6.89	$6.92	$6.85	70,968
2023-11-20	$6.84	$7.05	$6.61	$6.88	$6.82	498,246
2023-11-17	$6.56	$6.61	$6.55	$6.58	$6.58	80,313
2023-11-16	$6.45	$6.62	$6.45	$6.50	$6.50	56,780
2023-11-15	$6.50	$6.68	$6.50	$6.65	$6.65	885,200
2023-11-14	$6.21	$6.58	$6.10	$6.57	$6.57	203,736
2023-11-13	$6.06	$6.17	$6.06	$6.15	$6.15	40,985
2023-11-10	$5.93	$6.06	$5.91	$6.06	$6.06	120,872
2023-11-09	$5.93	$6.11	$5.93	$5.94	$5.94	45,994
2023-11-08	$6.05	$6.13	$5.94	$5.94	$5.94	61,473
2023-11-07	$6.41	$6.41	$6.20	$6.20	$6.20	84,715
2023-11-06	$6.54	$6.57	$6.47	$6.49	$6.49	44,606
2023-11-03	$6.36	$6.72	$6.36	$6.48	$6.48	574,872
2023-11-02	$6.71	$6.79	$6.55	$6.60	$6.60	857,977
2023-11-01	$6.00	$6.27	$6.00	$6.27	$6.27	41,878
2023-10-31	$6.30	$6.30	$6.21	$6.26	$6.26	425,810
2023-10-30	$6.17	$6.34	$6.10	$6.30	$6.30	415,564
2023-10-27	$6.30	$6.39	$6.30	$6.32	$6.32	28,948
2023-10-26	$6.30	$6.37	$6.15	$6.25	$6.25	50,412
2023-10-25	$6.36	$6.44	$6.25	$6.25	$6.25	63,115
2023-10-24	$6.25	$6.48	$6.25	$6.46	$6.46	57,510
2023-10-23	$6.30	$6.38	$6.21	$6.33	$6.33	46,228
2023-10-20	$6.50	$6.55	$6.27	$6.33	$6.33	45,023
2023-10-19	$6.59	$6.63	$6.50	$6.52	$6.52	220,709
2023-10-18	$6.79	$6.79	$6.60	$6.61	$6.61	297,824
2023-10-17	$6.79	$6.92	$6.79	$6.82	$6.82	393,533
2023-10-16	$6.80	$6.95	$6.80	$6.84	$6.84	115,747
2023-10-13	$6.62	$6.97	$6.62	$6.80	$6.80	9,629
2023-10-12	$7.00	$7.05	$6.85	$6.89	$6.89	19,748
2023-10-11	$7.33	$7.34	$7.13	$7.17	$7.17	89,301
2023-10-10	$7.08	$7.34	$7.08	$7.32	$7.32	46,063
2023-10-09	$7.04	$7.08	$6.91	$7.08	$7.08	11,550
2023-10-06	$6.80	$7.04	$6.74	$7.02	$7.02	19,434
2023-10-05	$6.52	$6.76	$6.52	$6.74	$6.74	43,762
2023-10-04	$6.73	$6.73	$6.51	$6.52	$6.52	38,504
2023-10-03	$7.00	$7.03	$6.68	$6.74	$6.74	67,147
2023-10-02	$7.32	$7.39	$7.05	$7.09	$7.09	233,032
2023-09-29	$7.46	$7.50	$7.42	$7.49	$7.49	314,651
2023-09-28	$7.18	$7.27	$7.17	$7.25	$7.25	7,807
2023-09-27	$7.54	$7.54	$7.09	$7.13	$7.13	290,021
2023-09-26	$7.25	$7.44	$7.05	$7.06	$7.06	457,028
2023-09-25	$7.20	$7.50	$7.15	$7.50	$7.50	68,956
2023-09-22	$7.44	$7.49	$7.23	$7.23	$7.23	362,373
2023-09-21	$7.38	$7.46	$7.22	$7.30	$7.30	341,754
2023-09-20	$7.42	$7.56	$7.35	$7.35	$7.35	16,487
2023-09-19	$7.61	$7.63	$7.43	$7.44	$7.44	375,116
2023-09-18	$7.76	$7.76	$7.61	$7.61	$7.61	34,594
2023-09-15	$7.85	$7.85	$7.80	$7.82	$7.82	376,752
2023-09-14	$7.86	$7.86	$7.64	$7.74	$7.74	18,913
2023-09-13	$7.62	$7.64	$7.52	$7.52	$7.52	365,226
2023-09-12	$7.72	$7.74	$7.63	$7.63	$7.63	369,754
2023-09-11	$7.60	$7.87	$7.60	$7.82	$7.82	52,772
2023-09-08	$7.40	$7.59	$7.40	$7.59	$7.59	19,716
2023-09-07	$7.82	$7.82	$7.54	$7.55	$7.55	19,807
2023-09-06	$7.86	$7.89	$7.74	$7.81	$7.81	15,656
2023-09-05	$8.00	$8.05	$7.90	$7.90	$7.90	31,017
2023-09-01	$7.87	$7.94	$7.81	$7.94	$7.94	59,187
2023-08-31	$7.70	$7.75	$7.63	$7.74	$7.74	602,396
2023-08-30	$7.65	$7.80	$7.64	$7.69	$7.60	109,057
2023-08-29	$7.41	$7.60	$7.36	$7.60	$7.51	27,465
2023-08-28	$7.37	$7.49	$7.36	$7.41	$7.32	12,726
2023-08-25	$7.37	$7.40	$7.28	$7.33	$7.33	25,200
2023-08-24	$7.54	$7.55	$7.29	$7.31	$7.31	31,685
2023-08-23	$7.78	$7.78	$7.32	$7.57	$7.57	55,214
2023-08-22	$7.31	$7.51	$7.31	$7.34	$7.34	16,719
2023-08-21	$7.24	$7.37	$7.13	$7.33	$7.33	26,938
2023-08-18	$7.01	$7.25	$7.00	$7.24	$7.24	28,717
2023-08-17	$7.56	$7.56	$7.32	$7.32	$7.32	16,553
2023-08-16	$7.50	$7.53	$7.26	$7.44	$7.44	68,246
2023-08-15	$7.77	$7.77	$7.52	$7.53	$7.53	20,249
2023-08-14	$7.90	$8.06	$7.85	$7.87	$7.87	62,548
2023-08-11	$8.20	$8.22	$8.16	$8.21	$8.21	6,046
2023-08-10	$8.43	$8.43	$8.17	$8.19	$8.19	23,888
2023-08-09	$8.44	$8.44	$8.33	$8.34	$8.34	8,705
2023-08-08	$8.40	$8.55	$8.31	$8.52	$8.52	30,903
2023-08-07	$8.22	$8.69	$8.22	$8.56	$8.56	14,164
2023-08-04	$8.55	$8.84	$8.55	$8.69	$8.69	11,042
2023-08-03	$8.00	$8.80	$8.00	$8.79	$8.79	20,708
2023-08-02	$8.70	$8.70	$8.40	$8.45	$8.45	44,816
2023-08-01	$9.13	$9.13	$8.65	$8.84	$8.84	15,461
2023-07-31	$8.95	$9.07	$8.89	$8.95	$8.95	47,283
2023-07-28	$8.73	$8.89	$8.73	$8.87	$8.87	10,933
2023-07-27	$8.72	$8.88	$8.67	$8.76	$8.76	13,766
2023-07-26	$8.97	$8.97	$8.65	$8.73	$8.73	19,440
2023-07-25	$8.57	$9.00	$8.57	$8.92	$8.92	45,345
2023-07-24	$8.44	$8.53	$8.44	$8.51	$8.51	210,354
2023-07-21	$8.51	$8.53	$8.42	$8.50	$8.50	33,004
2023-07-20	$8.79	$8.79	$8.57	$8.57	$8.57	67,602
2023-07-19	$8.47	$9.00	$8.47	$8.76	$8.76	46,451
2023-07-18	$8.26	$8.58	$8.26	$8.54	$8.54	18,633
2023-07-17	$8.28	$8.48	$8.23	$8.46	$8.46	40,799
2023-07-14	$8.59	$8.64	$8.47	$8.48	$8.48	28,150
2023-07-13	$8.83	$9.01	$8.73	$8.73	$8.73	87,225
2023-07-12	$8.42	$8.82	$8.42	$8.73	$8.73	193,680
2023-07-11	$8.25	$8.31	$8.23	$8.31	$8.31	23,959
2023-07-10	$7.72	$8.26	$7.72	$8.24	$8.24	23,114
2023-07-07	$7.82	$8.12	$7.81	$8.07	$8.07	53,699
2023-07-06	$8.05	$8.05	$7.70	$7.74	$7.74	21,065
2023-07-05	$7.50	$7.92	$7.50	$7.92	$7.92	25,552
2023-07-03	$7.85	$7.85	$7.73	$7.85	$7.85	10,722
2023-06-30	$7.83	$7.85	$7.81	$7.83	$7.83	10,303
2023-06-29	$7.73	$7.75	$7.70	$7.70	$7.70	25,240
2023-06-28	$7.79	$7.82	$7.71	$7.72	$7.72	12,151
2023-06-27	$8.00	$8.00	$7.80	$7.86	$7.86	31,128
2023-06-26	$7.81	$7.96	$7.81	$7.95	$7.95	86,224
2023-06-23	$8.10	$8.10	$7.68	$7.81	$7.81	57,705
2023-06-22	$7.90	$8.14	$7.90	$8.11	$8.11	2,100,439
2023-06-21	$7.90	$8.20	$7.90	$8.18	$8.18	14,079
2023-06-20	$8.50	$8.50	$7.97	$8.10	$8.10	23,773
2023-06-16	$8.28	$8.37	$8.22	$8.25	$8.25	23,265
2023-06-15	$8.49	$8.49	$8.05	$8.27	$8.27	57,884
2023-06-14	$7.91	$8.19	$7.90	$8.04	$8.04	59,399
2023-06-13	$7.58	$7.64	$7.56	$7.64	$7.64	24,431
2023-06-12	$7.51	$7.51	$7.39	$7.42	$7.42	32,919
2023-06-09	$7.25	$7.57	$7.25	$7.54	$7.54	28,750
2023-06-08	$7.40	$7.57	$7.39	$7.57	$7.57	11,969
2023-06-07	$7.49	$7.50	$7.37	$7.37	$7.37	15,537
2023-06-06	$7.42	$7.46	$7.40	$7.44	$7.44	26,735
2023-06-05	$7.48	$7.48	$7.27	$7.36	$7.36	51,689
2023-06-02	$7.52	$7.67	$7.46	$7.50	$7.50	31,496
2023-06-01	$7.06	$7.25	$7.06	$7.17	$7.17	15,575
2023-05-31	$7.24	$7.24	$6.97	$6.97	$6.91	291,862
2023-05-30	$7.21	$7.45	$7.21	$7.30	$7.23	23,310
2023-05-26	$7.55	$7.55	$7.39	$7.44	$7.37	10,648
2023-05-25	$7.43	$7.51	$7.38	$7.39	$7.32	15,775
2023-05-24	$7.60	$7.60	$7.39	$7.45	$7.38	40,018
2023-05-23	$7.68	$7.81	$7.68	$7.73	$7.66	18,345
2023-05-22	$7.84	$7.84	$7.78	$7.78	$7.78	14,346
2023-05-19	$7.78	$7.94	$7.74	$7.89	$7.89	21,978
2023-05-18	$7.34	$7.79	$7.34	$7.79	$7.79	17,301
2023-05-17	$7.78	$7.80	$7.68	$7.79	$7.79	46,157
2023-05-16	$7.63	$7.72	$7.61	$7.72	$7.72	25,820
2023-05-15	$7.40	$7.82	$7.40	$7.78	$7.78	162,067
2023-05-12	$7.57	$7.69	$7.51	$7.69	$7.69	10,247
2023-05-11	$7.66	$7.90	$7.40	$7.52	$7.52	66,555
2023-05-10	$8.09	$8.19	$7.90	$7.99	$7.99	45,737
2023-05-09	$8.30	$8.37	$7.90	$8.30	$8.30	25,272
2023-05-08	$8.12	$8.36	$8.12	$8.35	$8.35	34,530
2023-05-05	$7.40	$8.00	$7.40	$8.00	$8.00	29,505
2023-05-04	$7.75	$7.80	$7.40	$7.69	$7.69	20,583
2023-05-03	$7.70	$7.72	$7.61	$7.67	$7.67	28,086
2023-05-02	$7.62	$7.76	$7.60	$7.72	$7.72	29,794
2023-05-01	$7.29	$7.78	$7.28	$7.76	$7.76	41,573
2023-04-28	$7.40	$7.68	$7.40	$7.63	$7.63	28,373
2023-04-27	$7.61	$7.71	$7.57	$7.71	$7.71	26,515
2023-04-26	$7.40	$7.71	$7.40	$7.61	$7.61	20,912
2023-04-25	$7.67	$7.67	$7.14	$7.51	$7.51	77,691
2023-04-24	$7.11	$7.69	$7.11	$7.66	$7.66	44,739
2023-04-21	$7.65	$7.66	$7.47	$7.53	$7.53	81,703
2023-04-20	$7.72	$7.90	$7.71	$7.75	$7.75	81,967
2023-04-19	$8.00	$8.38	$7.59	$7.86	$7.86	85,648
2023-04-18	$7.97	$8.30	$7.90	$8.21	$8.21	145,485
2023-04-17	$7.81	$8.00	$7.71	$8.00	$8.00	101,879
2023-04-14	$7.65	$7.84	$7.51	$7.81	$7.81	55,850
2023-04-13	$7.42	$7.72	$7.42	$7.62	$7.62	60,791
2023-04-12	$7.21	$7.39	$7.20	$7.33	$7.33	83,755
2023-04-11	$6.78	$7.19	$6.78	$7.18	$7.18	62,830
2023-04-10	$6.97	$6.97	$6.79	$6.87	$6.87	17,758
2023-04-06	$6.71	$6.90	$6.70	$6.88	$6.88	66,118
2023-04-05	$6.54	$6.87	$6.54	$6.82	$6.82	58,798
2023-04-04	$6.80	$7.00	$6.49	$6.58	$6.58	97,176
2023-04-03	$6.91	$6.93	$6.67	$6.88	$6.88	43,155
2023-03-31	$6.60	$6.80	$6.60	$6.79	$6.79	51,077
2023-03-30	$6.50	$6.64	$6.50	$6.62	$6.62	46,498
2023-03-29	$6.21	$6.41	$6.21	$6.40	$6.40	60,061
2023-03-28	$5.96	$6.15	$5.96	$6.15	$6.15	36,080
2023-03-27	$5.80	$5.80	$5.64	$5.73	$5.73	133,574
2023-03-24	$5.67	$5.74	$5.55	$5.72	$5.72	15,246
2023-03-23	$5.75	$5.82	$5.68	$5.71	$5.71	12,641
2023-03-22	$6.19	$6.19	$5.81	$5.83	$5.76	30,041
2023-03-21	$5.83	$5.87	$5.78	$5.81	$5.74	10,372
2023-03-20	$5.73	$5.82	$5.73	$5.75	$5.68	32,493
2023-03-17	$5.55	$5.65	$5.55	$5.61	$5.61	54,643
2023-03-16	$5.50	$5.58	$5.33	$5.56	$5.56	47,668
2023-03-15	$5.75	$5.88	$5.43	$5.50	$5.50	73,775
2023-03-14	$5.92	$5.96	$5.86	$5.88	$5.88	25,427
2023-03-13	$5.73	$5.90	$5.65	$5.84	$5.84	297,247
2023-03-10	$5.75	$5.93	$5.74	$5.74	$5.74	70,681
2023-03-09	$6.29	$6.30	$5.76	$5.76	$5.76	50,265
2023-03-08	$6.29	$6.37	$6.19	$6.20	$6.20	33,276
2023-03-07	$6.51	$6.52	$6.26	$6.26	$6.26	505,024
2023-03-06	$6.79	$6.79	$6.53	$6.63	$6.63	82,465
2023-03-03	$6.61	$6.88	$6.61	$6.85	$6.85	44,973
2023-03-02	$6.58	$6.67	$6.47	$6.59	$6.59	22,475
2023-03-01	$6.46	$6.72	$6.13	$6.61	$6.61	58,871
2023-02-28	$6.21	$6.37	$6.21	$6.21	$6.21	145,319
2023-02-27	$5.95	$6.13	$5.94	$6.10	$6.10	35,571
2023-02-24	$6.15	$6.15	$5.90	$5.96	$5.96	60,729
2023-02-23	$6.23	$6.36	$6.20	$6.21	$6.21	30,694
2023-02-22	$6.22	$6.38	$6.15	$6.18	$6.18	51,417
2023-02-21	$6.46	$6.68	$6.35	$6.40	$6.40	75,198
2023-02-17	$6.47	$6.61	$6.46	$6.51	$6.51	24,235
2023-02-16	$6.35	$6.62	$6.35	$6.62	$6.62	62,908
2023-02-15	$6.59	$6.62	$6.37	$6.55	$6.55	38,580
2023-02-14	$6.62	$6.76	$6.60	$6.74	$6.74	50,470
2023-02-13	$6.70	$6.72	$6.64	$6.64	$6.64	61,494
2023-02-10	$6.82	$6.82	$6.65	$6.68	$6.68	77,781
2023-02-09	$7.26	$7.26	$6.78	$6.83	$6.83	380,651
2023-02-08	$7.23	$7.25	$7.12	$7.12	$7.12	29,681
2023-02-07	$7.05	$7.23	$7.03	$7.22	$7.22	58,637
2023-02-06	$7.00	$7.20	$7.00	$7.06	$7.06	73,802
2023-02-03	$7.42	$7.43	$7.22	$7.26	$7.26	68,729
2023-02-02	$7.49	$7.62	$7.18	$7.32	$7.32	71,360
2023-02-01	$7.60	$7.67	$7.37	$7.60	$7.60	78,125
2023-01-31	$7.18	$7.63	$7.18	$7.58	$7.58	129,120
2023-01-30	$7.27	$7.36	$7.26	$7.26	$7.26	37,490
2023-01-27	$7.25	$7.41	$7.01	$7.41	$7.41	52,274
2023-01-26	$7.00	$7.26	$7.00	$7.24	$7.24	152,680
2023-01-25	$7.09	$7.15	$7.05	$7.15	$7.15	27,517
2023-01-24	$7.12	$7.15	$6.96	$7.12	$7.12	73,538
2023-01-23	$6.90	$7.10	$6.90	$7.03	$7.03	32,987
2023-01-20	$6.99	$7.13	$6.90	$7.10	$7.10	154,539
2023-01-19	$6.87	$7.21	$6.83	$6.99	$6.99	839,359
2023-01-18	$6.73	$7.09	$6.73	$6.92	$6.92	1,057,453
2023-01-17	$7.01	$7.01	$6.66	$6.73	$6.73	622,817
2023-01-13	$7.10	$7.19	$6.65	$6.94	$6.94	259,443
2023-01-12	$7.28	$7.41	$7.11	$7.38	$7.38	94,093
2023-01-11	$7.17	$7.29	$7.10	$7.28	$7.28	63,147
2023-01-10	$7.22	$7.23	$7.00	$7.18	$7.18	104,640
2023-01-09	$7.00	$7.19	$6.97	$7.03	$7.03	156,662
2023-01-06	$6.51	$6.82	$6.39	$6.80	$6.80	49,931
2023-01-05	$6.27	$6.42	$6.26	$6.41	$6.41	14,674
2023-01-04	$6.28	$6.46	$6.25	$6.41	$6.41	35,617
2023-01-03	$6.09	$6.38	$6.06	$6.24	$6.24	38,300
2022-12-30	$5.92	$6.24	$5.92	$6.14	$6.14	18,966
2022-12-29	$5.95	$6.27	$5.95	$6.24	$6.24	161,691
2022-12-28	$6.01	$6.33	$6.01	$6.13	$6.13	289,248
2022-12-27	$6.22	$6.34	$6.09	$6.29	$6.29	56,170
2022-12-23	$5.81	$6.21	$5.81	$6.19	$6.19	28,367
2022-12-22	$6.03	$6.38	$5.98	$6.07	$6.07	75,403
2022-12-21	$6.14	$6.39	$6.14	$6.35	$6.35	375,979
2022-12-20	$6.20	$6.30	$6.20	$6.26	$6.26	201,732
2022-12-19	$6.36	$6.40	$6.14	$6.16	$6.16	24,829
2022-12-16	$6.08	$6.36	$6.08	$6.36	$6.36	33,313
2022-12-15	$6.19	$6.31	$6.13	$6.23	$6.23	62,615
2022-12-14	$6.33	$6.60	$6.21	$6.47	$6.47	41,054
2022-12-13	$6.25	$6.45	$6.25	$6.33	$6.33	62,923
2022-12-12	$5.93	$6.11	$5.93	$6.05	$6.05	21,195
2022-12-09	$6.04	$6.11	$6.00	$6.11	$6.11	23,290
2022-12-08	$6.29	$6.31	$6.14	$6.14	$6.14	88,237
2022-12-07	$6.17	$6.23	$6.10	$6.17	$6.17	32,292
2022-12-06	$6.37	$6.40	$6.08	$6.13	$6.13	53,618
2022-12-05	$6.17	$6.40	$6.17	$6.21	$6.21	39,057
2022-12-02	$6.20	$6.31	$6.07	$6.31	$6.31	25,274
2022-12-01	$6.20	$6.33	$6.20	$6.32	$6.32	75,056
2022-11-30	$6.15	$6.25	$5.98	$6.18	$6.11	74,579
2022-11-29	$5.92	$6.09	$5.92	$6.08	$6.02	33,726
2022-11-28	$6.10	$6.13	$5.85	$5.86	$5.80	44,712
2022-11-25	$6.11	$6.12	$6.07	$6.10	$6.04	9,499
2022-11-23	$5.82	$6.13	$5.82	$6.10	$6.04	70,795
2022-11-22	$5.77	$5.89	$5.50	$5.89	$5.83	42,477
2022-11-21	$5.58	$5.75	$5.41	$5.69	$5.63	35,688
2022-11-18	$5.92	$5.92	$5.72	$5.74	$5.68	49,659
2022-11-17	$5.85	$5.90	$5.77	$5.90	$5.84	39,116
2022-11-16	$6.17	$6.21	$5.98	$5.98	$5.92	57,737
2022-11-15	$6.32	$6.37	$6.22	$6.23	$6.16	80,288
2022-11-14	$6.22	$6.27	$6.15	$6.23	$6.16	111,644
2022-11-11	$6.20	$6.31	$6.14	$6.20	$6.13	120,854
2022-11-10	$5.93	$6.10	$5.87	$6.06	$5.99	80,227
2022-11-09	$5.85	$5.90	$5.59	$5.59	$5.53	49,008
2022-11-08	$5.85	$5.98	$5.76	$5.97	$5.91	63,193
2022-11-07	$6.00	$6.00	$5.74	$5.78	$5.72	70,124
2022-11-04	$5.69	$6.15	$5.69	$5.94	$5.94	125,896
2022-11-03	$5.30	$5.43	$5.20	$5.38	$5.38	39,397
2022-11-02	$5.59	$5.60	$5.37	$5.38	$5.38	1,216,390
2022-11-01	$5.43	$5.67	$5.41	$5.63	$5.63	107,045
2022-10-31	$5.26	$5.36	$5.23	$5.27	$5.27	735,058
2022-10-28	$5.43	$5.43	$5.26	$5.36	$5.36	55,273
2022-10-27	$5.40	$5.57	$5.40	$5.49	$5.49	119,482
2022-10-26	$5.09	$5.78	$4.97	$5.53	$5.53	122,596
2022-10-25	$4.90	$5.25	$4.90	$5.17	$5.17	64,500
2022-10-24	$5.11	$5.20	$4.93	$5.02	$5.02	45,802
2022-10-21	$4.82	$5.19	$4.82	$5.17	$5.17	63,423
2022-10-20	$4.85	$5.07	$4.78	$4.87	$4.87	19,321
2022-10-19	$4.81	$4.84	$4.75	$4.79	$4.79	27,495
2022-10-18	$5.00	$5.08	$4.83	$4.83	$4.83	165,132
2022-10-17	$4.89	$5.00	$4.89	$4.98	$4.98	189,482
2022-10-14	$4.89	$4.93	$4.73	$4.75	$4.75	53,731
2022-10-13	$4.73	$4.95	$4.56	$4.89	$4.89	81,586
2022-10-12	$4.70	$4.80	$4.68	$4.80	$4.80	25,191
2022-10-11	$4.80	$4.88	$4.70	$4.71	$4.71	62,297
2022-10-10	$5.03	$5.03	$4.80	$4.82	$4.82	15,206
2022-10-07	$5.01	$5.01	$4.81	$4.84	$4.84	53,630
2022-10-06	$5.30	$5.30	$5.00	$5.05	$5.05	37,436
2022-10-05	$5.14	$5.25	$5.07	$5.21	$5.21	12,475
2022-10-04	$5.26	$5.40	$5.25	$5.29	$5.29	31,845
2022-10-03	$5.20	$5.31	$5.02	$5.22	$5.22	76,687
2022-09-30	$5.10	$5.16	$5.05	$5.05	$5.05	32,252
2022-09-29	$4.73	$5.07	$4.73	$5.07	$5.07	68,281
2022-09-28	$4.75	$5.02	$4.75	$5.00	$5.00	46,396
2022-09-27	$4.60	$4.83	$4.55	$4.73	$4.73	99,031
2022-09-26	$4.65	$4.78	$4.54	$4.58	$4.58	108,199
2022-09-23	$5.15	$5.15	$4.68	$4.74	$4.74	211,412
2022-09-22	$5.27	$5.29	$5.13	$5.22	$5.22	22,987
2022-09-21	$5.34	$5.41	$5.26	$5.26	$5.26	33,368
2022-09-20	$5.09	$5.37	$5.09	$5.32	$5.32	33,164
2022-09-19	$5.30	$5.50	$5.06	$5.50	$5.50	54,012
2022-09-16	$5.35	$5.37	$5.12	$5.34	$5.34	19,329
2022-09-15	$5.59	$5.59	$5.25	$5.30	$5.30	25,979
2022-09-14	$5.37	$5.46	$5.25	$5.33	$5.33	29,353
2022-09-13	$5.70	$5.70	$5.48	$5.48	$5.48	81,878
2022-09-12	$5.94	$5.94	$5.56	$5.78	$5.78	98,092
2022-09-09	$5.50	$5.52	$5.13	$5.52	$5.52	90,077
2022-09-08	$5.12	$5.28	$5.07	$5.28	$5.28	61,234
2022-09-07	$5.01	$5.15	$4.96	$5.13	$5.13	38,966
2022-09-06	$4.84	$5.27	$4.84	$5.07	$5.07	46,777
2022-09-02	$5.11	$5.19	$4.87	$5.03	$5.03	81,367
2022-09-01	$4.91	$5.20	$4.86	$4.88	$4.88	133,227
2022-08-31	$5.20	$5.29	$5.17	$5.21	$5.13	53,858
2022-08-30	$5.43	$5.46	$5.17	$5.23	$5.16	151,750
2022-08-29	$5.51	$5.57	$5.28	$5.49	$5.41	88,454
2022-08-26	$5.74	$5.76	$5.53	$5.55	$5.47	72,601
2022-08-25	$5.80	$5.80	$5.62	$5.71	$5.63	130,317
2022-08-24	$5.58	$5.76	$5.56	$5.74	$5.66	43,852
2022-08-23	$5.29	$5.71	$5.29	$5.69	$5.61	140,870
2022-08-22	$5.22	$5.25	$5.17	$5.22	$5.14	25,914
2022-08-19	$5.42	$5.44	$5.25	$5.28	$5.21	72,555
2022-08-18	$5.56	$5.56	$5.48	$5.48	$5.40	56,343
2022-08-17	$5.66	$5.67	$5.34	$5.50	$5.42	115,233
2022-08-16	$5.40	$5.81	$5.40	$5.81	$5.73	55,546
2022-08-15	$5.74	$5.82	$5.58	$5.64	$5.56	59,934
2022-08-12	$5.70	$5.75	$5.57	$5.74	$5.66	60,530
2022-08-11	$5.65	$5.87	$5.43	$5.60	$5.52	62,274
2022-08-10	$5.68	$5.70	$5.40	$5.51	$5.43	103,378
2022-08-09	$5.12	$5.41	$5.12	$5.29	$5.22	38,388
2022-08-08	$5.22	$5.44	$5.22	$5.41	$5.33	81,715
2022-08-05	$5.32	$5.32	$5.20	$5.30	$5.23	86,382
2022-08-04	$5.19	$5.36	$5.19	$5.32	$5.25	61,125
2022-08-03	$5.64	$5.64	$5.12	$5.17	$5.10	83,917
2022-08-02	$5.50	$5.59	$5.15	$5.17	$5.10	162,213
2022-08-01	$5.65	$5.75	$5.55	$5.62	$5.54	31,910
2022-07-29	$5.47	$5.75	$5.47	$5.64	$5.56	65,448
2022-07-28	$5.65	$5.65	$5.24	$5.47	$5.39	140,033
2022-07-27	$5.56	$5.65	$5.50	$5.64	$5.56	28,500
2022-07-26	$5.62	$5.68	$5.48	$5.49	$5.41	67,942
2022-07-25	$5.68	$5.84	$5.60	$5.62	$5.54	78,936
2022-07-22	$5.75	$5.89	$5.69	$5.69	$5.61	68,829
2022-07-21	$5.87	$5.87	$5.73	$5.75	$5.67	67,911
2022-07-20	$6.40	$6.40	$5.83	$5.95	$5.87	79,528
2022-07-19	$5.91	$6.01	$5.72	$5.98	$5.90	90,604
2022-07-18	$5.61	$6.04	$5.61	$5.88	$5.79	89,031
2022-07-15	$5.25	$5.59	$5.25	$5.58	$5.50	84,642
2022-07-14	$5.55	$5.59	$5.10	$5.43	$5.35	227,518
2022-07-13	$6.08	$6.08	$5.53	$5.62	$5.54	65,085
2022-07-12	$5.75	$5.91	$5.71	$5.73	$5.65	43,855
2022-07-11	$6.20	$6.20	$5.83	$5.86	$5.78	112,662
2022-07-08	$6.25	$6.30	$5.95	$6.10	$6.01	86,674
2022-07-07	$5.82	$6.29	$5.79	$6.25	$6.16	99,906
2022-07-06	$5.75	$5.85	$5.50	$5.80	$5.72	139,381
2022-07-05	$6.23	$6.23	$5.67	$5.80	$5.72	252,636
2022-07-01	$6.16	$6.49	$6.15	$6.39	$6.30	65,582
2022-06-30	$6.42	$6.43	$6.17	$6.32	$6.23	94,042
2022-06-29	$6.80	$6.80	$6.39	$6.43	$6.34	81,126
2022-06-28	$6.85	$7.03	$6.70	$6.77	$6.68	85,468
2022-06-27	$6.71	$6.85	$6.35	$6.84	$6.74	70,029
2022-06-24	$6.84	$6.84	$6.11	$6.58	$6.49	58,918
2022-06-23	$7.32	$7.32	$6.28	$6.37	$6.28	138,507
2022-06-22	$7.15	$7.51	$6.93	$6.96	$6.86	104,328
2022-06-21	$7.38	$7.65	$7.29	$7.43	$7.33	77,747
2022-06-17	$7.29	$7.31	$7.06	$7.22	$7.12	133,006
2022-06-16	$7.28	$7.50	$7.20	$7.28	$7.18	73,808
2022-06-15	$7.60	$7.78	$7.56	$7.73	$7.62	19,899
2022-06-14	$8.22	$8.22	$7.47	$7.74	$7.63	59,337
2022-06-13	$8.09	$8.18	$7.75	$7.76	$7.65	98,459
2022-06-10	$8.71	$8.71	$8.27	$8.41	$8.29	104,663
2022-06-09	$8.93	$8.95	$8.60	$8.63	$8.51	77,540
2022-06-08	$8.98	$9.14	$8.84	$8.92	$8.80	98,256
2022-06-07	$9.15	$9.15	$8.76	$9.02	$8.89	18,332
2022-06-06	$8.83	$8.94	$8.77	$8.86	$8.74	44,108
2022-06-03	$8.96	$9.07	$8.84	$8.85	$8.73	15,611
2022-06-02	$8.73	$9.14	$8.73	$9.11	$8.98	144,341
2022-06-01	$8.98	$8.98	$8.56	$8.74	$8.55	47,227
2022-05-31	$9.02	$9.02	$8.68	$8.92	$8.73	461,751
2022-05-27	$8.54	$8.71	$8.54	$8.67	$8.48	41,012
2022-05-26	$8.49	$8.65	$8.49	$8.54	$8.35	17,539
2022-05-25	$8.37	$8.52	$8.35	$8.50	$8.32	12,830
2022-05-24	$8.44	$8.58	$8.36	$8.42	$8.24	161,478
2022-05-23	$8.50	$8.84	$8.35	$8.41	$8.23	12,786
2022-05-20	$9.07	$9.07	$8.13	$8.30	$8.12	44,671
2022-05-19	$7.81	$8.54	$7.81	$8.40	$8.22	102,795
2022-05-18	$8.76	$8.76	$7.84	$7.86	$7.69	50,383
2022-05-17	$8.20	$8.27	$8.11	$8.20	$8.02	67,286
2022-05-16	$7.43	$8.02	$7.27	$7.98	$7.81	97,926
2022-05-13	$7.63	$7.83	$7.53	$7.61	$7.45	45,282
2022-05-12	$7.82	$7.82	$7.36	$7.48	$7.32	94,705
2022-05-11	$7.99	$8.13	$7.73	$7.82	$7.65	36,608
2022-05-10	$7.94	$8.20	$7.68	$7.76	$7.59	68,188
2022-05-09	$8.30	$8.30	$7.90	$8.02	$7.84	95,020
2022-05-06	$8.58	$8.63	$8.28	$8.52	$8.34	54,281
2022-05-05	$8.71	$9.25	$8.50	$8.59	$8.40	198,291
2022-05-04	$8.67	$9.24	$8.67	$9.24	$9.04	37,016
2022-05-03	$8.89	$9.50	$8.84	$8.90	$8.71	27,023
2022-05-02	$9.11	$9.11	$8.89	$9.01	$8.82	44,633
2022-04-29	$9.33	$9.65	$9.09	$9.10	$8.91	69,133
2022-04-28	$9.49	$9.49	$8.76	$9.24	$9.04	156,332
2022-04-27	$8.99	$9.35	$8.99	$9.20	$9.00	30,029
2022-04-26	$9.24	$9.33	$8.95	$8.98	$8.79	41,533
2022-04-25	$9.33	$9.43	$9.11	$9.40	$9.20	88,776
2022-04-22	$9.89	$10.40	$9.55	$9.63	$9.42	64,248
2022-04-21	$10.91	$10.91	$10.10	$10.20	$9.98	54,817
2022-04-20	$11.00	$11.25	$10.79	$10.97	$10.73	56,721
2022-04-19	$10.92	$11.06	$10.78	$11.06	$10.82	42,726
2022-04-18	$10.80	$11.03	$10.74	$10.95	$10.71	72,092
2022-04-14	$10.80	$10.80	$10.57	$10.76	$10.53	37,448
2022-04-13	$10.25	$10.63	$10.23	$10.56	$10.33	39,867
2022-04-12	$10.37	$10.60	$9.85	$10.15	$9.93	90,990
2022-04-11	$10.12	$10.35	$9.75	$10.23	$10.01	40,470
2022-04-08	$10.53	$10.53	$10.03	$10.13	$9.91	32,960
2022-04-07	$10.53	$10.53	$9.68	$10.12	$9.90	80,593
2022-04-06	$10.12	$10.19	$10.04	$10.10	$9.88	32,724
2022-04-05	$10.60	$10.62	$10.14	$10.20	$9.98	78,422
2022-04-04	$10.24	$10.70	$10.24	$10.53	$10.30	70,789
2022-04-01	$10.05	$10.25	$10.00	$10.14	$9.92	39,718
2022-03-31	$10.14	$10.25	$10.11	$10.15	$9.93	41,450
2022-03-30	$10.10	$10.35	$10.10	$10.19	$9.97	40,998
2022-03-29	$10.23	$10.27	$10.10	$10.24	$10.02	81,241
2022-03-28	$10.31	$10.35	$10.23	$10.31	$10.09	67,243
2022-03-25	$10.41	$10.44	$10.28	$10.42	$10.20	21,743
2022-03-24	$9.93	$10.50	$9.93	$10.43	$10.21	57,138
2022-03-23	$10.13	$10.19	$9.92	$10.15	$9.78	25,486
2022-03-22	$10.24	$10.28	$9.97	$10.02	$9.66	69,610
2022-03-21	$9.80	$10.19	$9.80	$10.02	$9.66	69,610
2022-03-18	$9.79	$9.81	$9.61	$9.79	$9.43	38,722
2022-03-17	$9.61	$9.78	$9.49	$9.76	$9.41	47,038
2022-03-16	$9.45	$9.56	$9.21	$9.32	$8.98	25,376
2022-03-15	$8.97	$9.17	$8.91	$9.16	$8.83	119,804
2022-03-14	$9.64	$9.64	$9.19	$9.27	$8.93	65,949
2022-03-11	$9.75	$9.89	$9.69	$9.71	$9.36	53,946
2022-03-10	$10.10	$10.14	$9.76	$9.83	$9.48	45,509
2022-03-09	$10.03	$10.07	$9.83	$10.04	$9.68	46,503
2022-03-08	$10.47	$10.47	$9.99	$10.08	$9.71	85,793
2022-03-07	$10.09	$10.34	$9.81	$9.93	$9.57	70,715
2022-03-04	$10.05	$10.22	$9.60	$10.22	$9.85	55,973
2022-03-03	$9.90	$10.10	$9.78	$9.99	$9.62	150,723
2022-03-02	$9.38	$9.88	$9.38	$9.78	$9.43	218,705
2022-03-01	$9.75	$9.75	$9.40	$9.48	$9.13	32,681
2022-02-28	$9.27	$9.54	$9.22	$9.54	$9.19	58,435
2022-02-25	$9.00	$9.29	$9.00	$9.29	$8.95	76,740
2022-02-24	$8.18	$9.39	$8.18	$8.92	$8.60	82,110
2022-02-23	$9.11	$9.15	$8.95	$9.03	$8.70	40,484
2022-02-22	$8.79	$9.44	$8.79	$9.01	$8.68	90,264
2022-02-18	$9.76	$9.84	$9.08	$9.12	$8.79	116,750
2022-02-17	$9.36	$9.53	$9.32	$9.53	$9.18	48,019
2022-02-16	$9.58	$9.58	$9.41	$9.50	$9.16	19,807
2022-02-15	$9.51	$9.57	$9.26	$9.46	$9.12	79,381
2022-02-14	$9.24	$9.45	$9.22	$9.32	$8.98	159,730
2022-02-11	$9.51	$9.57	$9.25	$9.36	$9.02	92,249
2022-02-10	$9.39	$9.78	$9.34	$9.58	$9.23	234,317
2022-02-09	$8.98	$9.57	$8.98	$9.49	$9.15	82,477
2022-02-08	$9.14	$9.14	$8.47	$8.83	$8.51	43,580
2022-02-07	$8.59	$8.66	$8.46	$8.60	$8.29	44,415
2022-02-04	$8.32	$8.60	$8.30	$8.58	$8.27	27,749
2022-02-03	$8.36	$8.53	$8.30	$8.33	$8.03	24,696
2022-02-02	$8.57	$8.57	$8.27	$8.56	$8.25	29,469
2022-02-01	$8.82	$8.82	$8.35	$8.51	$8.20	34,999
2022-01-31	$8.50	$8.50	$8.04	$8.32	$8.02	108,775
2022-01-28	$8.18	$8.54	$7.88	$8.13	$7.84	84,830
2022-01-27	$8.20	$8.37	$8.00	$8.18	$7.88	49,621
2022-01-26	$8.41	$8.50	$8.11	$8.12	$7.83	76,326
2022-01-25	$7.75	$8.30	$7.75	$8.26	$7.96	36,853
2022-01-24	$8.21	$8.32	$7.76	$8.32	$8.02	164,747
2022-01-21	$8.65	$8.69	$8.38	$8.41	$8.11	55,452
2022-01-20	$9.07	$9.07	$8.72	$8.76	$8.44	237,029
2022-01-19	$8.29	$8.87	$8.29	$8.58	$8.27	101,770
2022-01-18	$8.34	$8.80	$8.34	$8.58	$8.27	101,770
2022-01-14	$8.80	$8.80	$8.35	$8.54	$8.23	61,852
2022-01-13	$8.61	$9.00	$8.40	$8.67	$8.36	56,899
2022-01-12	$8.18	$8.81	$8.18	$8.79	$8.47	284,010
2022-01-11	$7.80	$8.02	$7.75	$7.99	$7.70	60,863
2022-01-10	$8.04	$8.20	$7.79	$7.86	$7.57	63,777
2022-01-07	$7.52	$8.11	$7.52	$8.04	$7.75	23,248
2022-01-06	$8.26	$8.26	$7.71	$7.83	$7.55	78,654
2022-01-05	$7.88	$8.14	$7.86	$7.90	$7.62	98,837
2022-01-04	$7.92	$7.92	$7.78	$7.78	$7.50	119,946
2022-01-03	$7.97	$8.12	$7.76	$7.77	$7.49	184,227
2021-12-31	$7.75	$7.85	$7.75	$7.75	$7.47	125,474
2021-12-30	$7.41	$7.80	$7.41	$7.75	$7.47	125,474
2021-12-29	$7.23	$7.87	$7.23	$7.71	$7.43	72,822
2021-12-28	$7.56	$7.65	$7.23	$7.45	$7.18	46,739
2021-12-27	$7.40	$7.66	$7.40	$7.53	$7.26	61,168
2021-12-23	$7.65	$7.70	$7.27	$7.38	$7.11	115,107
2021-12-22	$7.10	$7.59	$7.10	$7.22	$6.96	111,332
2021-12-21	$7.39	$7.39	$6.95	$7.14	$6.88	184,738
2021-12-20	$8.05	$8.05	$6.85	$6.87	$6.62	474,027
2021-12-17	$7.83	$8.79	$7.83	$8.29	$7.99	13,107
2021-12-16	$8.43	$8.56	$8.22	$8.30	$7.99	57,110
2021-12-15	$8.12	$8.25	$7.95	$8.25	$7.95	69,303
2021-12-14	$8.55	$8.56	$8.38	$8.48	$8.17	17,451
2021-12-13	$8.16	$8.64	$8.16	$8.61	$8.30	35,458
2021-12-10	$8.63	$8.66	$8.40	$8.53	$8.22	22,999
2021-12-09	$8.52	$8.70	$8.47	$8.70	$8.38	313,587
2021-12-08	$8.54	$8.65	$8.53	$8.61	$8.30	17,340
2021-12-07	$8.02	$8.64	$8.02	$8.49	$8.18	42,309
2021-12-06	$7.88	$8.25	$7.88	$8.19	$7.89	135,158
2021-12-03	$7.74	$8.10	$7.74	$8.09	$7.80	27,656
2021-12-02	$7.80	$8.27	$7.80	$8.17	$7.87	48,260
2021-12-01	$7.85	$8.09	$7.81	$7.81	$7.46	75,068
2021-11-30	$8.08	$8.16	$7.67	$7.88	$7.53	193,747
2021-11-29	$7.71	$8.17	$7.65	$8.14	$7.78	46,865
2021-11-26	$8.06	$8.06	$7.75	$7.89	$7.54	158,066
2021-11-24	$8.12	$8.25	$8.06	$8.25	$7.88	28,788
2021-11-23	$8.09	$8.38	$7.68	$8.16	$7.80	105,847
2021-11-22	$8.10	$8.64	$8.10	$8.45	$8.07	1,166,995
2021-11-19	$8.34	$8.41	$8.29	$8.35	$7.98	1,205,613
2021-11-18	$8.39	$8.39	$8.19	$8.34	$7.97	389,378
2021-11-17	$8.51	$8.53	$8.32	$8.37	$7.99	27,816
2021-11-16	$8.42	$8.56	$8.30	$8.56	$8.18	45,758
2021-11-15	$9.09	$9.20	$8.33	$8.45	$8.07	74,296
2021-11-12	$9.20	$9.20	$8.31	$8.78	$8.39	62,450
2021-11-11	$9.00	$9.00	$8.55	$8.72	$8.33	916,039
2021-11-10	$8.70	$9.20	$8.43	$8.44	$8.06	85,661
2021-11-09	$8.78	$8.90	$8.56	$8.65	$8.27	186,204
2021-11-08	$8.90	$8.97	$8.76	$8.90	$8.50	321,149
2021-11-05	$8.85	$8.86	$8.76	$8.84	$8.45	912,812
2021-11-04	$8.71	$8.98	$8.39	$8.97	$8.57	42,016
2021-11-03	$8.87	$8.87	$8.68	$8.78	$8.39	39,159
2021-11-02	$8.85	$8.98	$8.70	$8.83	$8.44	35,638
2021-11-01	$8.35	$9.18	$8.35	$9.12	$8.71	84,338
2021-10-29	$8.15	$8.73	$8.15	$8.72	$8.33	37,405
2021-10-28	$8.18	$8.58	$8.05	$8.48	$8.10	66,763
2021-10-27	$8.63	$8.63	$8.10	$8.13	$7.77	61,943
2021-10-26	$8.61	$8.61	$8.38	$8.41	$8.04	66,893
2021-10-25	$8.01	$8.61	$8.01	$8.61	$8.23	57,442
2021-10-22	$8.35	$8.46	$8.22	$8.28	$7.91	25,519
2021-10-21	$8.60	$8.93	$8.03	$8.27	$7.91	54,324
2021-10-20	$8.73	$8.76	$8.59	$8.60	$8.22	33,845
2021-10-19	$8.80	$8.91	$8.66	$8.75	$8.36	121,648
2021-10-18	$9.17	$9.17	$8.43	$8.62	$8.24	44,231
2021-10-15	$8.19	$8.96	$8.19	$8.71	$8.32	88,978
2021-10-14	$8.60	$8.60	$8.01	$8.32	$7.95	76,910
2021-10-13	$7.86	$7.86	$7.78	$7.82	$7.47	51,388
2021-10-12	$7.65	$7.71	$7.50	$7.70	$7.36	57,968
2021-10-11	$8.19	$8.19	$7.50	$7.70	$7.36	68,695
2021-10-08	$7.93	$8.07	$7.33	$7.51	$7.18	35,375
2021-10-07	$7.16	$7.50	$7.16	$7.46	$7.13	92,270
2021-10-06	$7.27	$7.33	$7.05	$7.28	$6.96	69,610
2021-10-05	$7.68	$7.68	$7.16	$7.42	$7.09	62,010
2021-10-04	$7.64	$7.64	$6.90	$7.29	$6.97	85,321
2021-10-01	$6.90	$7.25	$6.90	$7.04	$6.73	131,808
2021-09-30	$7.01	$7.21	$7.00	$7.18	$6.86	112,106
2021-09-29	$7.23	$7.23	$7.11	$7.13	$6.81	46,712
2021-09-28	$7.50	$7.50	$7.27	$7.32	$6.99	96,127
2021-09-27	$7.46	$7.46	$7.13	$7.40	$7.07	95,039
2021-09-24	$7.11	$7.22	$6.94	$7.20	$6.88	43,658
2021-09-23	$7.52	$7.52	$6.90	$7.20	$6.88	157,707
2021-09-22	$6.90	$7.12	$6.90	$7.05	$6.74	90,705
2021-09-21	$6.99	$6.99	$6.70	$6.86	$6.55	185,101
2021-09-20	$6.83	$6.90	$6.66	$6.90	$6.59	84,030
2021-09-17	$7.61	$7.61	$6.90	$7.09	$6.78	189,789
2021-09-16	$7.96	$7.96	$7.07	$7.13	$6.81	220,383
2021-09-15	$8.03	$8.03	$7.31	$7.58	$7.24	465,824
2021-09-14	$7.51	$7.63	$7.39	$7.41	$7.08	73,762
2021-09-13	$7.57	$7.78	$7.47	$7.53	$7.20	97,171
2021-09-10	$7.88	$8.00	$7.59	$7.69	$7.34	60,211
2021-09-09	$8.09	$8.09	$7.56	$7.63	$7.29	1,089,219
2021-09-08	$8.34	$8.47	$7.56	$7.58	$7.24	57,980
2021-09-07	$8.33	$8.33	$7.97	$8.01	$7.66	37,244
2021-09-03	$8.21	$8.22	$7.78	$8.14	$7.78	28,537
2021-09-02	$7.54	$8.16	$7.54	$8.09	$7.73	61,197
2021-09-01	$8.07	$8.10	$7.97	$8.03	$7.54	30,171
2021-08-31	$8.00	$8.17	$7.97	$8.06	$7.57	277,326
2021-08-30	$8.48	$8.48	$8.11	$8.11	$7.62	21,850
2021-08-27	$8.00	$8.30	$7.97	$8.20	$7.70	31,304
2021-08-26	$7.74	$8.08	$7.74	$7.98	$7.49	25,578
2021-08-25	$8.15	$8.28	$7.72	$8.13	$7.63	17,983
2021-08-24	$7.90	$8.42	$7.90	$8.26	$7.76	30,038
2021-08-23	$7.50	$7.98	$7.41	$7.89	$7.41	32,462
2021-08-20	$7.54	$7.60	$7.20	$7.54	$7.08	139,780
2021-08-19	$7.86	$8.25	$7.51	$7.54	$7.08	174,813
2021-08-18	$8.10	$8.44	$8.10	$8.28	$7.77	47,539
2021-08-17	$8.62	$8.62	$8.43	$8.53	$8.01	76,055
2021-08-16	$9.12	$9.12	$8.63	$8.69	$8.16	50,059
2021-08-13	$9.52	$9.52	$8.91	$8.98	$8.43	70,181
2021-08-12	$8.62	$8.97	$8.62	$8.95	$8.40	18,357
2021-08-11	$9.07	$9.12	$8.89	$9.03	$8.48	17,831
2021-08-10	$9.00	$9.14	$8.84	$9.05	$8.50	27,789
2021-08-09	$9.20	$9.36	$8.82	$8.90	$8.36	23,846
2021-08-06	$8.92	$9.06	$8.91	$8.97	$8.42	47,632
2021-08-05	$8.45	$9.02	$8.45	$8.92	$8.38	30,712
2021-08-04	$8.45	$8.92	$8.45	$8.84	$8.30	56,240
2021-08-03	$8.50	$9.00	$8.50	$8.86	$8.32	53,014
2021-08-02	$9.14	$9.47	$9.09	$9.09	$8.54	19,845
2021-07-30	$9.00	$9.19	$8.80	$9.12	$8.57	640,413
2021-07-29	$9.11	$9.19	$8.19	$9.00	$8.45	75,912
2021-07-28	$8.86	$9.09	$8.86	$9.09	$8.54	28,386
2021-07-27	$9.16	$9.26	$8.79	$8.86	$8.32	35,052
2021-07-26	$9.19	$9.31	$9.10	$9.23	$8.67	49,208
2021-07-23	$8.98	$9.07	$8.86	$9.01	$8.46	966,845
2021-07-22	$9.01	$9.01	$8.85	$8.90	$8.36	49,227
2021-07-21	$8.80	$8.97	$8.68	$8.91	$8.37	8,171
2021-07-20	$8.57	$8.76	$8.50	$8.68	$8.15	32,970
2021-07-19	$8.70	$8.70	$8.13	$8.54	$8.02	67,793
2021-07-16	$9.00	$9.01	$8.75	$8.81	$8.27	43,790
2021-07-15	$9.30	$9.40	$9.10	$9.22	$8.65	18,592
2021-07-14	$9.65	$9.65	$9.14	$9.24	$8.67	37,638
2021-07-13	$9.37	$9.46	$9.30	$9.32	$8.75	14,515
2021-07-12	$9.12	$9.54	$9.12	$9.50	$8.92	22,769
2021-07-09	$9.26	$9.48	$9.10	$9.29	$8.72	54,490
2021-07-08	$8.84	$9.03	$8.52	$8.99	$8.44	42,420
2021-07-07	$9.41	$9.41	$8.90	$9.03	$8.48	74,900
2021-07-06	$9.06	$9.12	$8.70	$8.87	$8.33	52,406
2021-07-02	$8.81	$9.11	$8.81	$9.10	$8.54	51,695
2021-07-01	$8.91	$9.07	$8.87	$8.95	$8.40	27,122
2021-06-30	$9.03	$9.13	$8.97	$9.00	$8.45	175,878
2021-06-29	$8.71	$9.42	$8.71	$9.00	$8.45	40,927
2021-06-28	$9.47	$9.47	$8.80	$9.05	$8.50	75,483
2021-06-25	$9.17	$9.24	$8.91	$9.20	$8.64	246,462
2021-06-24	$8.91	$8.99	$8.81	$8.97	$8.42	63,838
2021-06-23	$8.70	$9.05	$8.70	$8.89	$8.35	147,258
2021-06-22	$8.77	$8.77	$8.25	$8.65	$8.12	130,257
2021-06-21	$8.71	$8.89	$8.02	$8.27	$7.77	446,817
2021-06-18	$9.08	$9.79	$9.08	$9.13	$8.57	168,888
2021-06-17	$9.60	$9.76	$9.32	$9.43	$8.85	68,309
2021-06-16	$10.07	$10.10	$9.86	$9.91	$9.31	40,278
2021-06-15	$10.20	$10.20	$9.90	$10.08	$9.46	75,088
2021-06-14	$10.80	$11.08	$10.47	$10.50	$9.86	38,765
2021-06-11	$11.17	$11.17	$10.59	$10.59	$9.94	11,725
2021-06-10	$10.63	$10.76	$10.57	$10.75	$10.09	527,318
2021-06-09	$10.64	$10.66	$10.55	$10.60	$9.95	15,852
2021-06-08	$10.12	$10.69	$10.12	$10.58	$9.94	70,268
2021-06-07	$10.98	$11.13	$10.36	$10.36	$9.73	59,006
2021-06-04	$10.13	$10.86	$10.13	$10.65	$10.00	61,928
2021-06-03	$10.29	$10.69	$10.29	$10.38	$9.75	53,278
2021-06-02	$10.81	$10.88	$10.70	$10.73	$10.02	22,000
2021-06-01	$11.18	$11.18	$10.60	$10.71	$10.01	40,221
2021-05-28	$10.78	$10.91	$10.72	$10.77	$10.06	33,966
2021-05-27	$10.60	$10.93	$10.28	$10.84	$10.13	49,059
2021-05-26	$10.65	$10.76	$10.40	$10.46	$9.77	84,621
2021-05-25	$10.95	$11.00	$10.45	$10.52	$9.83	164,772
2021-05-24	$10.70	$11.15	$10.70	$10.98	$10.26	18,559
2021-05-21	$11.33	$11.33	$10.80	$10.92	$10.21	45,584
2021-05-20	$10.50	$11.18	$10.50	$11.11	$10.38	45,164
2021-05-19	$10.50	$10.96	$10.50	$10.82	$10.11	83,745
2021-05-18	$11.30	$11.34	$10.62	$11.21	$10.48	182,035
2021-05-17	$11.78	$12.20	$11.05	$11.25	$10.51	81,771
2021-05-14	$11.82	$12.06	$11.68	$11.73	$10.96	55,940
2021-05-13	$11.78	$12.01	$11.15	$11.94	$11.16	77,525
2021-05-12	$12.40	$12.40	$11.83	$11.84	$11.06	53,519
2021-05-11	$11.39	$12.50	$11.39	$12.34	$11.53	92,168
2021-05-10	$12.61	$12.97	$12.24	$12.30	$11.49	95,497
2021-05-07	$12.79	$12.79	$12.26	$12.26	$11.46	55,506
2021-05-06	$12.65	$12.65	$12.06	$12.27	$11.47	176,920
2021-05-05	$12.46	$12.60	$12.25	$12.39	$11.58	53,534
2021-05-04	$12.43	$12.98	$12.29	$12.42	$11.61	41,265
2021-05-03	$12.27	$12.68	$12.22	$12.61	$11.78	44,182
2021-04-30	$12.43	$12.51	$12.04	$12.04	$11.25	122,670
2021-04-29	$13.00	$13.00	$11.75	$12.40	$11.59	88,951
2021-04-28	$12.59	$12.85	$12.35	$12.85	$12.01	195,375
2021-04-27	$12.27	$12.85	$12.19	$12.66	$11.83	1,118,620
2021-04-26	$12.18	$12.73	$12.13	$12.35	$11.54	76,796
2021-04-23	$11.51	$12.00	$11.51	$11.89	$11.11	29,166
2021-04-22	$11.72	$12.09	$11.69	$11.81	$11.04	66,767
2021-04-21	$12.23	$12.25	$11.94	$12.09	$11.30	56,180
2021-04-20	$13.11	$13.11	$12.13	$12.22	$11.42	46,092
2021-04-19	$12.73	$12.84	$12.49	$12.49	$11.67	63,571
2021-04-16	$12.90	$12.90	$12.30	$12.70	$11.87	81,186
2021-04-15	$11.62	$12.43	$11.62	$12.40	$11.59	72,694
2021-04-14	$11.00	$11.80	$11.00	$11.70	$10.93	87,678
2021-04-13	$10.50	$10.99	$10.50	$10.97	$10.25	67,034
2021-04-12	$11.44	$11.44	$10.51	$10.52	$9.83	147,922
2021-04-09	$11.10	$11.10	$10.83	$11.06	$10.34	67,967
2021-04-08	$11.10	$11.14	$10.94	$11.13	$10.40	43,691
2021-04-07	$11.00	$11.55	$10.93	$11.06	$10.34	54,349
2021-04-06	$10.90	$11.40	$10.90	$11.10	$10.37	55,651
2021-04-05	$11.33	$11.34	$10.35	$10.84	$10.13	52,694
2021-04-01	$10.45	$10.69	$10.25	$10.66	$9.96	68,460
2021-03-31	$10.26	$10.40	$10.26	$10.29	$9.62	74,891
2021-03-30	$9.65	$10.25	$9.65	$10.20	$9.53	54,201
2021-03-29	$10.89	$10.89	$9.74	$10.11	$9.45	38,102
2021-03-26	$9.78	$10.34	$9.78	$10.29	$9.62	38,531
2021-03-25	$10.03	$10.16	$9.60	$9.90	$9.25	167,103
2021-03-24	$10.85	$10.85	$10.34	$10.42	$9.69	46,777
2021-03-23	$11.28	$11.61	$10.67	$10.74	$9.98	153,448
2021-03-22	$11.28	$11.47	$11.28	$11.30	$10.51	45,171
2021-03-19	$11.63	$12.00	$11.25	$11.25	$10.46	55,563
2021-03-18	$11.83	$11.93	$11.44	$11.45	$10.65	59,745
2021-03-17	$11.75	$11.92	$11.40	$11.83	$11.00	122,748
2021-03-16	$12.20	$12.20	$11.52	$11.73	$10.91	114,380
2021-03-15	$11.60	$12.17	$11.60	$12.10	$11.26	58,728
2021-03-12	$11.16	$12.04	$11.16	$12.02	$11.17	54,649
2021-03-11	$11.42	$11.90	$11.42	$11.89	$11.06	65,198
2021-03-10	$11.05	$11.26	$11.05	$11.26	$10.47	44,558
2021-03-09	$11.10	$11.17	$10.99	$11.03	$10.26	89,447
2021-03-08	$11.19	$11.78	$10.98	$11.15	$10.37	74,700
2021-03-05	$11.47	$11.47	$10.88	$11.39	$10.59	84,992
2021-03-04	$10.72	$11.25	$10.72	$10.94	$10.17	112,234
2021-03-03	$11.43	$11.92	$11.15	$11.35	$10.55	162,180
2021-03-02	$11.60	$11.99	$11.25	$11.40	$10.60	75,137
2021-03-01	$11.25	$11.60	$11.25	$11.53	$10.72	119,360
2021-02-26	$11.49	$11.52	$10.96	$11.44	$10.64	217,513
2021-02-25	$12.24	$12.36	$11.54	$12.09	$11.24	141,011
2021-02-24	$11.93	$12.16	$11.75	$12.09	$11.24	141,011
2021-02-23	$11.70	$12.45	$11.37	$11.84	$11.01	64,564
2021-02-22	$12.05	$12.40	$11.57	$11.90	$11.07	238,144
2021-02-19	$11.60	$12.22	$11.28	$12.05	$11.21	172,858
2021-02-18	$11.75	$11.75	$10.92	$11.05	$10.27	91,103
2021-02-17	$11.01	$11.42	$10.43	$11.05	$10.28	91,103
2021-02-16	$10.58	$11.20	$10.50	$11.20	$10.42	119,603
2021-02-12	$10.25	$10.56	$10.20	$10.49	$9.75	44,850
2021-02-11	$10.65	$10.65	$10.18	$10.31	$9.59	42,801
2021-02-10	$10.21	$10.35	$10.14	$10.15	$9.44	167,474
2021-02-09	$9.88	$10.06	$9.70	$9.97	$9.27	356,093
2021-02-08	$9.66	$10.08	$9.55	$9.89	$9.20	169,944
2021-02-05	$9.60	$9.60	$9.28	$9.51	$8.84	43,383
2021-02-04	$9.27	$9.30	$9.05	$9.20	$8.56	25,131
2021-02-03	$9.52	$9.52	$8.99	$9.27	$8.62	53,605
2021-02-02	$9.14	$9.60	$9.00	$9.04	$8.41	356,113
2021-02-01	$9.10	$9.20	$8.75	$9.14	$8.50	61,973
2021-01-29	$9.50	$9.50	$8.80	$8.93	$8.30	52,004
2021-01-28	$8.75	$9.14	$8.75	$9.14	$8.50	55,958
2021-01-27	$9.00	$9.00	$8.27	$8.70	$8.09	100,463
2021-01-26	$9.46	$9.46	$9.08	$9.19	$8.55	107,485
2021-01-25	$9.66	$9.70	$9.30	$9.47	$8.81	83,300
2021-01-22	$9.50	$9.68	$9.50	$9.68	$9.00	218,637
2021-01-21	$10.00	$10.00	$9.67	$9.67	$8.99	343,676
2021-01-20	$9.50	$9.60	$9.37	$9.56	$8.89	113,827
2021-01-19	$9.70	$9.70	$8.75	$9.00	$8.37	68,335
2021-01-15	$9.15	$9.15	$8.82	$9.00	$8.37	68,335
2021-01-14	$9.53	$9.53	$9.07	$9.22	$8.57	40,889
2021-01-13	$8.97	$9.03	$8.93	$8.94	$8.31	78,441
2021-01-12	$8.84	$9.00	$8.52	$8.97	$8.34	136,383
2021-01-11	$9.00	$9.40	$8.80	$8.92	$8.30	87,022
2021-01-08	$9.81	$10.04	$9.25	$9.36	$8.70	76,633
2021-01-07	$9.29	$9.83	$9.29	$9.76	$9.08	93,395
2021-01-06	$8.96	$9.71	$8.96	$9.42	$8.76	93,957
2021-01-05	$9.38	$9.52	$9.25	$9.46	$8.80	95,826
2021-01-04	$8.91	$9.35	$8.91	$9.31	$8.66	177,150
2020-12-31	$9.49	$9.49	$8.85	$8.91	$8.29	49,964
2020-12-30	$8.51	$9.00	$8.40	$8.96	$8.33	49,324
2020-12-29	$8.75	$8.75	$8.40	$8.48	$7.89	31,700
2020-12-28	$8.80	$8.80	$8.14	$8.44	$7.85	38,951
2020-12-24	$8.42	$8.60	$8.31	$8.53	$7.93	35,233
2020-12-23	$7.70	$8.42	$7.70	$8.42	$7.83	30,712
2020-12-22	$8.00	$8.11	$7.97	$8.05	$7.48	12,195
2020-12-21	$7.86	$8.20	$7.48	$8.11	$7.54	43,084
2020-12-18	$7.95	$8.12	$7.95	$8.09	$7.52	48,854
2020-12-17	$7.96	$8.15	$7.95	$8.14	$7.57	74,228
2020-12-16	$7.75	$7.92	$7.60	$7.75	$7.21	45,732
2020-12-15	$7.81	$7.81	$7.68	$7.69	$7.15	34,815
2020-12-14	$7.79	$8.16	$7.67	$7.71	$7.17	47,544
2020-12-11	$7.67	$7.78	$7.61	$7.70	$7.16	23,650
2020-12-10	$7.56	$7.99	$7.56	$7.84	$7.29	25,763
2020-12-09	$7.83	$7.85	$7.62	$7.65	$7.11	42,885
2020-12-08	$7.84	$7.91	$7.68	$7.73	$7.19	136,001
2020-12-07	$8.24	$8.75	$7.77	$7.85	$7.30	112,471
2020-12-04	$7.75	$8.36	$7.75	$8.25	$7.67	72,946
2020-12-03	$7.65	$7.83	$7.48	$7.75	$7.21	34,452
2020-12-02	$7.16	$7.60	$7.16	$7.35	$6.81	55,082
2020-12-01	$7.99	$8.07	$7.56	$7.65	$7.09	220,228
2020-11-30	$7.58	$8.07	$7.58	$7.98	$7.39	950,827
2020-11-27	$7.73	$7.80	$7.50	$7.73	$7.16	18,017
2020-11-25	$7.25	$7.49	$6.99	$7.44	$6.89	62,664
2020-11-24	$7.50	$7.50	$7.06	$7.39	$6.84	80,524
2020-11-23	$7.02	$7.17	$7.00	$7.08	$6.55	33,163
2020-11-20	$6.77	$7.03	$6.77	$6.93	$6.42	43,308
2020-11-19	$6.74	$6.79	$6.68	$6.74	$6.24	37,158
2020-11-18	$6.94	$6.94	$6.78	$6.78	$6.28	59,594
2020-11-17	$6.85	$6.97	$6.83	$6.91	$6.40	19,944
2020-11-16	$6.70	$7.05	$6.70	$7.00	$6.48	38,200
2020-11-13	$6.63	$6.75	$6.63	$6.70	$6.21	17,940
2020-11-12	$6.70	$6.71	$6.52	$6.56	$6.08	33,660
2020-11-11	$6.68	$6.73	$6.61	$6.63	$6.14	16,087
2020-11-10	$6.77	$6.84	$6.65	$6.66	$6.17	28,644
2020-11-09	$6.89	$7.00	$6.61	$6.80	$6.30	88,493
2020-11-06	$6.57	$6.68	$6.51	$6.60	$6.11	63,971
2020-11-05	$6.50	$6.56	$6.40	$6.44	$5.97	48,616
2020-11-04	$6.36	$6.41	$6.27	$6.30	$5.84	27,596
2020-11-03	$6.25	$6.49	$6.25	$6.49	$6.01	120,513
2020-11-02	$6.03	$6.23	$6.03	$6.19	$5.73	100,453
2020-10-30	$6.23	$6.23	$5.80	$6.04	$5.59	52,431
2020-10-29	$5.81	$5.96	$5.81	$5.88	$5.45	39,823
2020-10-28	$5.95	$6.06	$5.68	$6.03	$5.59	221,687
2020-10-27	$6.23	$6.33	$6.15	$6.31	$5.85	42,486
2020-10-26	$6.25	$6.31	$6.19	$6.26	$5.79	23,164
2020-10-23	$6.34	$6.39	$6.24	$6.29	$5.83	46,773
2020-10-22	$6.38	$6.41	$6.28	$6.38	$5.91	63,141
2020-10-21	$6.10	$6.41	$6.09	$6.36	$5.89	43,308
2020-10-20	$5.84	$6.14	$5.84	$6.09	$5.64	80,942
2020-10-19	$5.76	$5.92	$5.75	$5.75	$5.33	57,140
2020-10-16	$5.87	$5.96	$5.87	$5.89	$5.46	12,504
2020-10-15	$5.49	$5.96	$5.49	$5.93	$5.49	48,065
2020-10-14	$5.81	$5.89	$5.75	$5.83	$5.40	524,435
2020-10-13	$5.78	$5.87	$5.71	$5.81	$5.38	44,704
2020-10-12	$5.97	$5.97	$5.82	$5.89	$5.46	38,160
2020-10-09	$5.89	$5.89	$5.73	$5.86	$5.43	55,673
2020-10-08	$5.57	$5.81	$5.56	$5.67	$5.25	40,274
2020-10-07	$5.51	$5.63	$5.51	$5.57	$5.16	26,383
2020-10-06	$5.63	$5.64	$5.40	$5.42	$5.02	39,667
2020-10-05	$5.60	$5.63	$5.50	$5.63	$5.21	37,666
2020-10-02	$5.31	$5.59	$5.31	$5.55	$5.14	75,533
2020-10-01	$5.52	$5.58	$5.43	$5.50	$5.09	28,742
2020-09-30	$5.46	$5.73	$5.30	$5.59	$5.18	98,036
2020-09-29	$5.40	$5.50	$5.00	$5.28	$4.89	197,481
2020-09-28	$5.24	$5.51	$5.11	$5.38	$4.98	175,559
2020-09-25	$5.75	$5.80	$5.72	$5.77	$5.34	8,893
2020-09-24	$5.63	$5.87	$5.54	$5.78	$5.35	36,216
2020-09-23	$6.00	$6.09	$5.75	$5.75	$5.33	19,809
2020-09-22	$5.76	$6.10	$5.76	$6.06	$5.61	28,907
2020-09-21	$6.03	$6.45	$5.99	$6.00	$5.56	33,555
2020-09-18	$6.59	$6.59	$6.32	$6.42	$5.95	28,051
2020-09-17	$6.33	$6.42	$6.20	$6.41	$5.93	127,553
2020-09-16	$6.45	$6.48	$6.42	$6.45	$5.97	30,075
2020-09-15	$6.34	$6.45	$6.34	$6.39	$5.92	35,934
2020-09-14	$6.53	$6.53	$6.08	$6.35	$5.88	21,427
2020-09-11	$6.50	$6.50	$6.20	$6.34	$5.87	39,381
2020-09-10	$6.35	$6.35	$6.18	$6.19	$5.73	15,815
2020-09-09	$6.52	$6.52	$6.25	$6.36	$5.89	34,591
2020-09-08	$6.38	$6.38	$6.09	$6.13	$5.68	37,615
2020-09-04	$6.03	$6.34	$6.03	$6.34	$5.88	43,054
2020-09-03	$6.22	$6.30	$6.03	$6.08	$5.63	37,803
2020-09-02	$6.06	$6.55	$6.06	$6.33	$5.83	24,429
2020-09-01	$6.24	$6.45	$6.22	$6.44	$5.93	65,361
2020-08-31	$6.25	$6.35	$6.20	$6.27	$5.78	161,155
2020-08-28	$6.00	$6.23	$6.00	$6.18	$5.70	77,603
2020-08-27	$5.71	$6.00	$5.71	$6.00	$5.53	24,179
2020-08-26	$5.93	$6.04	$5.92	$5.94	$5.47	36,423
2020-08-25	$5.91	$5.91	$5.80	$5.90	$5.44	23,823
2020-08-24	$6.09	$6.09	$5.86	$5.88	$5.41	53,637
2020-08-21	$5.94	$5.98	$5.85	$5.94	$5.47	37,799
2020-08-20	$6.28	$6.28	$5.75	$5.95	$5.49	48,539
2020-08-19	$6.00	$6.49	$6.00	$6.15	$5.67	54,269
2020-08-18	$5.75	$6.25	$5.75	$6.19	$5.70	78,943
2020-08-17	$5.61	$5.95	$5.61	$5.93	$5.46	42,455
2020-08-14	$5.82	$5.82	$5.73	$5.78	$5.33	26,630
2020-08-13	$5.78	$5.90	$5.78	$5.85	$5.39	21,295
2020-08-12	$5.84	$5.94	$5.83	$5.83	$5.37	40,173
2020-08-11	$5.85	$5.86	$5.67	$5.69	$5.24	23,736
2020-08-10	$5.53	$6.04	$5.53	$5.84	$5.38	45,524
2020-08-07	$6.00	$6.00	$5.65	$5.78	$5.33	40,403
2020-08-06	$5.74	$6.15	$5.74	$6.12	$5.64	53,417
2020-08-05	$6.10	$6.10	$5.88	$6.00	$5.53	77,035
2020-08-04	$5.63	$5.78	$5.59	$5.77	$5.31	114,812
2020-08-03	$5.63	$5.78	$5.63	$5.70	$5.25	34,940
2020-07-31	$5.66	$5.71	$5.57	$5.62	$5.18	38,084
2020-07-30	$5.95	$5.95	$5.61	$5.69	$5.24	119,450
2020-07-29	$6.30	$6.30	$5.94	$5.99	$5.52	114,334
2020-07-28	$5.72	$6.30	$5.72	$6.05	$5.58	39,335
2020-07-27	$6.17	$6.30	$5.93	$6.11	$5.63	101,676
2020-07-24	$5.99	$6.01	$5.69	$5.93	$5.46	26,495
2020-07-23	$6.14	$6.14	$5.98	$6.00	$5.53	47,742
2020-07-22	$6.03	$6.30	$5.93	$6.00	$5.53	63,811
2020-07-21	$6.24	$6.34	$6.02	$6.04	$5.57	45,460
2020-07-20	$6.36	$6.36	$6.10	$6.30	$5.81	76,734
2020-07-17	$6.27	$6.27	$6.04	$6.13	$5.65	30,249
2020-07-16	$5.84	$6.23	$5.84	$6.03	$5.56	15,520
2020-07-15	$6.10	$6.22	$6.06	$6.21	$5.72	22,462
2020-07-14	$5.98	$6.09	$5.95	$6.08	$5.60	41,071
2020-07-13	$6.28	$6.29	$6.01	$6.10	$5.62	102,809
2020-07-10	$6.23	$6.23	$5.66	$6.02	$5.55	40,847
2020-07-09	$5.85	$5.95	$5.80	$5.94	$5.47	36,592
2020-07-08	$5.62	$5.79	$5.46	$5.76	$5.31	49,969
2020-07-07	$5.66	$5.88	$5.44	$5.55	$5.11	31,088
2020-07-06	$5.42	$5.74	$5.42	$5.72	$5.27	79,225
2020-07-02	$5.36	$5.53	$5.36	$5.40	$4.98	36,562
2020-07-01	$5.59	$5.59	$5.30	$5.35	$4.93	21,691
2020-06-30	$4.96	$5.43	$4.96	$5.38	$4.96	77,944
2020-06-29	$5.11	$5.28	$5.01	$5.28	$4.87	152,878
2020-06-26	$5.10	$5.26	$5.03	$5.12	$4.72	29,015
2020-06-25	$4.99	$5.04	$4.90	$5.02	$4.63	29,026
2020-06-24	$5.38	$5.41	$4.86	$4.95	$4.56	55,902
2020-06-23	$5.34	$5.34	$5.00	$5.18	$4.77	54,353
2020-06-22	$5.00	$5.00	$4.85	$4.93	$4.54	51,287
2020-06-19	$5.20	$5.20	$4.80	$4.82	$4.44	33,802
2020-06-18	$4.89	$5.19	$4.72	$4.72	$4.35	159,765
2020-06-17	$5.05	$5.05	$4.90	$4.91	$4.52	219,064
2020-06-16	$4.98	$5.07	$4.96	$4.96	$4.57	9,214
2020-06-15	$4.80	$4.91	$4.45	$4.88	$4.50	69,886
2020-06-12	$4.73	$4.93	$4.73	$4.84	$4.46	37,092
2020-06-11	$4.99	$5.30	$4.71	$4.80	$4.42	39,310
2020-06-10	$5.20	$5.33	$5.14	$5.28	$4.87	38,816
2020-06-09	$5.12	$5.50	$5.12	$5.18	$4.77	24,779
2020-06-08	$5.23	$5.31	$5.16	$5.26	$4.85	21,355
2020-06-05	$5.10	$5.50	$5.10	$5.20	$4.79	109,752
2020-06-04	$4.98	$4.98	$4.88	$4.94	$4.55	11,715
2020-06-03	$4.98	$5.01	$4.92	$4.93	$4.54	37,058
2020-06-02	$5.00	$5.00	$4.82	$4.99	$4.60	18,751
2020-06-01	$5.00	$5.00	$4.71	$4.80	$4.42	51,284
2020-05-29	$4.75	$4.76	$4.63	$4.69	$4.32	30,752
2020-05-28	$4.80	$4.97	$4.70	$4.76	$4.39	30,032
2020-05-27	$4.75	$4.78	$4.68	$4.77	$4.37	30,050
2020-05-26	$4.68	$4.82	$4.68	$4.82	$4.41	28,383
2020-05-22	$4.67	$4.70	$4.60	$4.67	$4.28	59,421
2020-05-21	$4.81	$4.82	$4.66	$4.75	$4.35	17,230
2020-05-20	$4.89	$4.90	$4.72	$4.82	$4.41	26,644
2020-05-19	$4.61	$4.82	$4.59	$4.76	$4.36	45,683
2020-05-18	$4.20	$4.59	$4.20	$4.57	$4.19	28,903
2020-05-15	$4.15	$4.40	$4.14	$4.33	$3.97	245,209
2020-05-14	$4.30	$4.30	$4.05	$4.16	$3.81	65,831
2020-05-13	$4.24	$4.35	$4.24	$4.32	$3.96	27,500
2020-05-12	$4.40	$4.43	$4.33	$4.33	$3.97	11,860
2020-05-11	$4.48	$4.50	$4.39	$4.39	$4.02	1,493,949
2020-05-08	$4.54	$4.62	$4.52	$4.55	$4.17	33,476
2020-05-07	$4.45	$4.60	$4.45	$4.55	$4.17	16,365
2020-05-06	$4.52	$4.52	$4.42	$4.43	$4.06	87,808
2020-05-05	$4.45	$4.65	$4.45	$4.50	$4.12	38,527
2020-05-04	$4.50	$4.82	$4.50	$4.61	$4.22	29,914
2020-05-01	$4.73	$4.76	$4.67	$4.68	$4.29	26,625
2020-04-30	$4.86	$4.90	$4.73	$4.86	$4.45	21,209
2020-04-29	$5.14	$5.30	$5.03	$5.12	$4.69	71,213
2020-04-28	$5.01	$5.01	$4.89	$5.00	$4.58	10,505
2020-04-27	$4.74	$5.00	$4.51	$5.00	$4.58	43,613
2020-04-24	$4.86	$4.86	$4.67	$4.80	$4.40	29,731
2020-04-23	$4.52	$4.70	$4.31	$4.64	$4.25	59,024
2020-04-22	$4.40	$4.47	$4.34	$4.47	$4.09	231,688
2020-04-21	$4.48	$4.48	$4.12	$4.25	$3.89	31,768
2020-04-20	$4.30	$4.37	$4.23	$4.37	$4.00	33,123
2020-04-17	$4.45	$4.45	$4.12	$4.35	$3.98	24,471
2020-04-16	$4.17	$4.20	$4.07	$4.14	$3.79	27,860
2020-04-15	$4.30	$4.40	$4.14	$4.18	$3.83	46,590
2020-04-14	$4.37	$4.51	$4.37	$4.46	$4.09	19,258
2020-04-13	$4.14	$4.40	$4.14	$4.33	$3.97	109,244
2020-04-09	$4.45	$4.45	$4.25	$4.41	$4.04	71,495
2020-04-08	$4.08	$4.20	$4.05	$4.20	$3.85	59,882
2020-04-07	$4.01	$4.19	$3.99	$4.05	$3.71	75,367
2020-04-06	$3.86	$3.92	$3.79	$3.83	$3.51	40,016
2020-04-03	$3.82	$3.85	$3.61	$3.64	$3.33	35,445
2020-04-02	$3.61	$3.85	$3.61	$3.85	$3.53	54,626
2020-04-01	$3.43	$3.75	$3.43	$3.61	$3.31	60,078
2020-03-31	$3.60	$3.86	$3.60	$3.76	$3.44	94,964
2020-03-30	$3.65	$3.65	$3.50	$3.57	$3.27	61,864
2020-03-27	$3.73	$3.73	$3.56	$3.71	$3.40	65,758
2020-03-26	$3.64	$3.99	$3.55	$3.98	$3.65	82,122
2020-03-25	$3.46	$3.74	$3.37	$3.72	$3.41	99,995
2020-03-24	$3.20	$3.52	$3.18	$3.48	$3.19	51,624
2020-03-23	$3.14	$3.17	$2.82	$2.91	$2.67	131,516
2020-03-20	$3.34	$3.82	$2.94	$3.08	$2.82	172,382
2020-03-19	$3.12	$3.37	$3.05	$3.34	$3.06	39,756
2020-03-18	$3.57	$3.62	$3.06	$3.17	$2.88	197,242
2020-03-17	$4.00	$4.30	$3.76	$3.81	$3.46	123,094
2020-03-16	$4.43	$4.43	$3.37	$3.76	$3.42	190,011
2020-03-13	$3.78	$4.21	$3.78	$4.21	$3.82	74,226
2020-03-12	$3.56	$3.99	$3.50	$3.61	$3.28	97,458
2020-03-11	$4.43	$4.50	$4.26	$4.30	$3.91	29,557
2020-03-10	$4.52	$4.60	$4.30	$4.59	$4.17	46,441
2020-03-09	$4.43	$4.56	$4.21	$4.30	$3.91	75,195
2020-03-06	$4.86	$4.93	$4.78	$4.82	$4.38	64,704
2020-03-05	$4.90	$5.20	$4.90	$4.98	$4.52	29,215
2020-03-04	$5.21	$5.21	$5.14	$5.19	$4.71	11,823
2020-03-03	$5.22	$5.26	$5.06	$5.08	$4.61	59,268
2020-03-02	$4.95	$5.28	$4.95	$5.22	$4.74	53,459
2020-02-28	$5.12	$5.12	$4.70	$5.12	$4.65	142,956
2020-02-27	$5.30	$5.35	$4.96	$5.12	$4.65	101,879
2020-02-26	$5.30	$5.44	$5.22	$5.31	$4.82	29,706
2020-02-25	$5.47	$5.47	$5.32	$5.32	$4.83	27,460
2020-02-24	$5.50	$5.51	$5.15	$5.51	$5.01	81,100
2020-02-21	$5.41	$5.73	$5.41	$5.68	$5.16	48,598
2020-02-20	$5.59	$5.59	$5.38	$5.38	$4.89	7,786
2020-02-19	$5.36	$5.46	$5.35	$5.46	$4.96	16,812
2020-02-18	$5.60	$5.60	$5.25	$5.34	$4.85	39,313
2020-02-14	$5.54	$5.54	$5.46	$5.52	$5.01	7,283
2020-02-13	$5.52	$5.63	$5.52	$5.55	$5.04	5,650
2020-02-12	$5.55	$5.65	$5.53	$5.65	$5.13	13,211
2020-02-11	$5.51	$5.56	$5.43	$5.43	$4.93	14,470
2020-02-10	$5.29	$5.42	$5.20	$5.42	$4.92	19,045
2020-02-07	$5.61	$5.61	$5.32	$5.34	$4.85	16,443
2020-02-06	$5.60	$5.65	$5.56	$5.65	$5.13	23,097
2020-02-05	$5.62	$5.70	$5.60	$5.63	$5.12	330,996
2020-02-04	$5.27	$5.56	$5.27	$5.51	$5.01	29,795
2020-02-03	$5.22	$5.24	$5.17	$5.20	$4.72	44,694
2020-01-31	$5.30	$5.30	$5.17	$5.23	$4.75	42,926
2020-01-30	$5.39	$5.60	$5.29	$5.37	$4.88	25,850
2020-01-29	$5.54	$5.54	$5.42	$5.51	$5.01	4,559
2020-01-28	$5.34	$5.57	$5.29	$5.57	$5.06	33,317
2020-01-27	$5.40	$5.57	$5.27	$5.34	$4.85	32,892
2020-01-24	$5.56	$5.62	$5.55	$5.55	$5.04	8,484
2020-01-23	$5.62	$5.68	$5.45	$5.53	$5.02	64,133
2020-01-22	$5.82	$5.82	$5.63	$5.71	$5.19	21,053
2020-01-21	$6.00	$6.00	$5.63	$5.71	$5.19	55,703
2020-01-17	$6.34	$6.34	$5.90	$6.00	$5.45	17,346
2020-01-16	$5.96	$6.09	$5.90	$5.90	$5.36	56,372
2020-01-15	$6.05	$6.05	$5.95	$5.98	$5.43	14,901
2020-01-14	$6.10	$6.17	$6.03	$6.05	$5.50	98,439
2020-01-13	$6.00	$6.15	$6.00	$6.15	$5.59	42,616
2020-01-10	$5.79	$5.96	$5.79	$5.91	$5.37	29,761
2020-01-09	$5.90	$5.90	$5.74	$5.77	$5.24	8,938
2020-01-08	$5.90	$6.01	$5.81	$5.85	$5.31	39,276
2020-01-07	$5.87	$6.03	$5.84	$5.98	$5.43	26,639
2020-01-06	$5.90	$5.90	$5.72	$5.88	$5.34	114,074
2020-01-03	$6.25	$6.25	$5.84	$5.90	$5.36	94,482
2020-01-02	$6.10	$6.13	$5.99	$6.02	$5.47	20,463
2019-12-31	$6.03	$6.08	$5.96	$5.98	$5.43	56,970
2019-12-30	$5.90	$6.10	$5.86	$6.09	$5.53	94,305
2019-12-27	$5.97	$5.97	$5.91	$5.91	$5.37	13,159
2019-12-26	$5.92	$6.00	$5.70	$5.98	$5.43	24,130
2019-12-24	$5.81	$5.96	$5.81	$5.95	$5.40	8,833
2019-12-23	$5.70	$5.90	$5.70	$5.90	$5.36	28,986
2019-12-20	$5.85	$5.86	$5.80	$5.84	$5.30	11,676
2019-12-19	$5.81	$5.92	$5.80	$5.92	$5.38	19,722
2019-12-18	$5.94	$5.94	$5.76	$5.81	$5.28	12,558
2019-12-17	$6.00	$6.00	$5.80	$5.82	$5.29	28,307
2019-12-16	$5.80	$5.92	$5.77	$5.88	$5.34	26,927
2019-12-13	$5.88	$6.00	$5.77	$5.80	$5.27	28,942
2019-12-12	$5.73	$5.88	$5.73	$5.87	$5.33	51,398
2019-12-11	$5.65	$5.80	$5.65	$5.76	$5.23	78,321
2019-12-10	$5.65	$5.68	$5.64	$5.67	$5.15	8,649
2019-12-09	$5.60	$5.69	$5.58	$5.65	$5.13	11,618
2019-12-06	$5.49	$5.60	$5.49	$5.59	$5.08	8,762
2019-12-05	$5.56	$5.56	$5.37	$5.39	$4.90	7,287
2019-12-04	$5.34	$5.60	$5.34	$5.55	$5.02	112,121
2019-12-03	$5.38	$5.38	$5.27	$5.28	$4.78	31,715
2019-12-02	$5.42	$5.52	$5.42	$5.46	$4.94	11,631
2019-11-29	$5.40	$5.42	$5.37	$5.42	$4.90	14,013
2019-11-27	$5.54	$5.87	$5.51	$5.51	$4.98	20,567
2019-11-26	$5.60	$5.60	$5.50	$5.54	$5.01	178,886
2019-11-25	$5.55	$5.60	$5.54	$5.59	$5.06	30,824
2019-11-22	$5.52	$5.53	$5.48	$5.51	$4.98	31,424
2019-11-21	$5.42	$5.50	$5.42	$5.50	$4.97	21,410
2019-11-20	$5.53	$5.62	$5.50	$5.50	$4.97	12,112
2019-11-19	$5.71	$5.71	$5.54	$5.54	$5.01	29,807
2019-11-18	$5.76	$5.76	$5.60	$5.61	$5.07	86,116
2019-11-15	$5.50	$5.76	$5.50	$5.75	$5.20	15,267
2019-11-14	$5.40	$5.51	$5.40	$5.49	$4.97	16,734
2019-11-13	$5.50	$5.55	$5.45	$5.45	$4.93	39,210
2019-11-12	$5.49	$5.59	$5.49	$5.55	$5.02	21,398
2019-11-11	$5.64	$5.64	$5.52	$5.60	$5.07	12,582
2019-11-08	$5.24	$5.75	$5.08	$5.70	$5.16	30,386
2019-11-07	$5.50	$5.85	$5.49	$5.67	$5.13	34,017
2019-11-06	$5.73	$5.73	$5.55	$5.56	$5.03	14,100
2019-11-05	$5.37	$5.69	$5.37	$5.68	$5.14	68,254
2019-11-04	$5.20	$5.38	$5.20	$5.35	$4.84	39,875
2019-11-01	$5.18	$5.26	$5.17	$5.23	$4.73	17,203
2019-10-31	$5.10	$5.10	$5.00	$5.05	$4.57	20,439
2019-10-30	$5.25	$5.25	$5.06	$5.09	$4.60	32,153
2019-10-29	$5.13	$5.29	$5.11	$5.26	$4.76	9,603
2019-10-28	$5.42	$5.48	$5.23	$5.27	$4.77	24,147
2019-10-25	$5.36	$5.45	$5.20	$5.23	$4.73	40,341
2019-10-24	$5.29	$5.29	$5.14	$5.22	$4.72	23,549
2019-10-23	$5.15	$5.21	$5.10	$5.17	$4.68	36,931
2019-10-22	$5.20	$5.23	$5.19	$5.19	$4.69	42,137
2019-10-21	$5.25	$5.32	$5.14	$5.22	$4.72	14,115
2019-10-18	$5.35	$5.35	$5.17	$5.20	$4.70	6,452
2019-10-17	$5.20	$5.21	$5.12	$5.17	$4.68	7,241
2019-10-16	$5.01	$5.11	$5.01	$5.05	$4.57	13,920
2019-10-15	$5.05	$5.11	$5.05	$5.05	$4.57	8,162
2019-10-14	$5.11	$5.12	$5.00	$5.11	$4.62	9,051
2019-10-11	$4.87	$5.22	$4.87	$5.20	$4.70	173,260
2019-10-10	$4.75	$4.90	$4.75	$4.87	$4.40	15,093
2019-10-09	$4.65	$4.65	$4.60	$4.63	$4.19	13,616
2019-10-08	$4.67	$4.86	$4.59	$4.65	$4.21	18,166
2019-10-07	$4.70	$4.94	$4.63	$4.68	$4.23	25,906
2019-10-04	$4.65	$4.69	$4.59	$4.67	$4.22	82,046
2019-10-03	$4.53	$4.61	$4.49	$4.59	$4.15	37,421
2019-10-02	$4.51	$4.61	$4.43	$4.57	$4.13	61,851
2019-10-01	$4.68	$4.69	$4.50	$4.59	$4.15	38,488
2019-09-30	$4.67	$4.79	$4.67	$4.69	$4.24	19,232
2019-09-27	$4.77	$4.83	$4.65	$4.65	$4.21	45,770
2019-09-26	$4.84	$4.91	$4.78	$4.78	$4.32	54,256
2019-09-25	$4.75	$4.93	$4.75	$4.92	$4.45	67,830
2019-09-24	$5.19	$5.19	$4.82	$4.92	$4.45	31,777
2019-09-23	$5.00	$5.00	$4.95	$4.97	$4.50	63,827
2019-09-20	$5.05	$5.07	$5.00	$5.00	$4.52	210,211
2019-09-19	$4.85	$5.06	$4.85	$5.04	$4.56	15,569
2019-09-18	$5.08	$5.11	$4.93	$4.96	$4.49	46,362
2019-09-17	$4.96	$5.26	$4.96	$5.09	$4.60	17,924
2019-09-16	$5.12	$5.12	$5.05	$5.11	$4.62	18,608
2019-09-13	$5.58	$5.58	$5.17	$5.18	$4.69	35,912
2019-09-12	$5.30	$5.30	$5.17	$5.17	$4.68	38,107
2019-09-11	$5.36	$5.36	$5.22	$5.27	$4.77	66,183
2019-09-10	$5.12	$5.26	$5.10	$5.26	$4.76	76,720
2019-09-09	$4.99	$5.04	$4.97	$4.98	$4.50	10,960
2019-09-06	$5.00	$5.07	$4.95	$4.95	$4.48	10,251
2019-09-05	$4.68	$5.03	$4.68	$5.02	$4.54	47,776
2019-09-04	$4.82	$4.87	$4.76	$4.87	$4.38	9,339
2019-09-03	$5.00	$5.00	$4.55	$4.75	$4.28	12,275
2019-08-30	$4.58	$4.76	$4.58	$4.76	$4.29	97,845
2019-08-29	$4.57	$4.63	$4.54	$4.58	$4.12	18,276
2019-08-28	$4.48	$4.55	$4.45	$4.50	$4.05	28,829
2019-08-27	$4.46	$4.48	$4.41	$4.48	$4.03	391,146
2019-08-26	$4.43	$4.51	$4.42	$4.42	$3.98	13,098
2019-08-23	$4.51	$4.55	$4.39	$4.43	$3.99	11,652
2019-08-22	$4.56	$4.56	$4.48	$4.53	$4.08	15,135
2019-08-21	$4.50	$4.57	$4.50	$4.55	$4.10	7,250
2019-08-20	$4.48	$4.52	$4.45	$4.50	$4.05	190,604
2019-08-19	$4.35	$4.54	$4.35	$4.54	$4.09	31,606
2019-08-16	$4.37	$4.40	$4.35	$4.39	$3.95	24,218
2019-08-15	$4.49	$4.49	$4.35	$4.45	$4.01	12,817
2019-08-14	$4.54	$4.54	$4.44	$4.48	$4.03	13,122
2019-08-13	$4.45	$4.70	$4.44	$4.67	$4.20	16,888
2019-08-12	$4.50	$4.51	$4.41	$4.45	$4.01	11,060
2019-08-09	$4.65	$4.66	$4.45	$4.46	$4.02	49,478
2019-08-08	$4.48	$4.70	$4.40	$4.67	$4.20	28,668
2019-08-07	$4.39	$4.43	$4.35	$4.42	$3.98	34,870
2019-08-06	$4.54	$4.56	$4.36	$4.40	$3.96	129,772
2019-08-05	$4.55	$4.58	$4.52	$4.54	$4.09	16,310
2019-08-02	$4.71	$4.71	$4.55	$4.58	$4.12	32,283
2019-08-01	$4.74	$4.84	$4.67	$4.74	$4.27	75,815
2019-07-31	$5.01	$5.01	$4.76	$4.82	$4.34	15,327
2019-07-30	$4.94	$5.16	$4.90	$4.98	$4.48	9,079
2019-07-29	$4.90	$5.00	$4.78	$4.98	$4.48	24,288
2019-07-26	$4.96	$4.96	$4.87	$4.89	$4.40	23,807
2019-07-25	$5.04	$5.11	$4.86	$4.99	$4.49	99,859
2019-07-24	$5.31	$5.31	$5.12	$5.12	$4.61	20,579
2019-07-23	$5.40	$5.69	$5.27	$5.30	$4.77	15,017
2019-07-22	$5.54	$5.55	$5.37	$5.37	$4.83	38,412
2019-07-19	$5.44	$5.63	$5.44	$5.53	$4.98	17,802
2019-07-18	$5.35	$5.38	$5.21	$5.31	$4.78	16,112
2019-07-17	$5.60	$5.71	$5.36	$5.41	$4.87	37,983
2019-07-16	$5.50	$5.54	$5.13	$5.51	$4.96	48,033
2019-07-15	$5.42	$5.50	$5.39	$5.50	$4.95	230,333
2019-07-12	$5.39	$5.40	$5.33	$5.38	$4.84	5,134
2019-07-11	$5.36	$5.45	$5.32	$5.44	$4.90	119,916
2019-07-10	$5.38	$5.38	$5.27	$5.38	$4.84	25,319
2019-07-09	$5.38	$5.38	$5.14	$5.15	$4.64	16,398
2019-07-08	$5.37	$5.37	$5.05	$5.37	$4.83	16,507
2019-07-05	$5.16	$5.54	$5.16	$5.38	$4.84	29,014
2019-07-03	$5.77	$5.88	$5.52	$5.54	$4.99	7,657
2019-07-02	$5.71	$5.71	$5.33	$5.56	$5.01	11,859
2019-07-01	$5.68	$5.68	$5.48	$5.48	$4.93	10,176
2019-06-28	$5.43	$5.49	$5.37	$5.49	$4.94	23,965
2019-06-27	$5.39	$5.50	$5.37	$5.37	$4.83	15,087
2019-06-26	$5.43	$5.49	$5.42	$5.47	$4.93	21,477
2019-06-25	$5.35	$5.47	$5.35	$5.41	$4.87	31,970
2019-06-24	$5.26	$5.40	$5.26	$5.37	$4.83	44,019
2019-06-21	$5.26	$5.26	$5.15	$5.20	$4.68	57,278
2019-06-20	$5.42	$5.45	$5.26	$5.26	$4.74	47,580
2019-06-19	$5.08	$5.21	$5.06	$5.19	$4.67	20,545
2019-06-18	$5.02	$5.24	$5.02	$5.16	$4.65	24,746
2019-06-17	$5.00	$5.05	$4.87	$5.03	$4.53	4,728
2019-06-14	$4.99	$5.28	$4.93	$4.99	$4.49	24,396
2019-06-13	$4.99	$5.12	$4.99	$5.03	$4.53	10,056
2019-06-12	$5.07	$5.23	$4.90	$4.90	$4.41	120,331
2019-06-11	$4.82	$5.01	$4.81	$5.00	$4.50	33,391
2019-06-10	$4.80	$4.89	$4.80	$4.81	$4.33	6,152
2019-06-07	$4.71	$4.75	$4.68	$4.74	$4.27	15,874
2019-06-06	$4.62	$4.77	$4.40	$4.77	$4.29	9,656
2019-06-05	$4.78	$4.80	$4.60	$4.60	$4.14	9,065
2019-06-04	$4.70	$4.78	$4.66	$4.78	$4.30	61,827
2019-06-03	$4.79	$4.79	$4.50	$4.64	$4.18	13,867
2019-05-31	$4.42	$4.47	$4.35	$4.44	$4.00	11,197
2019-05-30	$4.53	$4.58	$4.42	$4.43	$3.99	13,380
2019-05-29	$4.51	$4.57	$4.43	$4.57	$4.09	31,992
2019-05-28	$4.53	$4.65	$4.51	$4.51	$4.04	26,691
2019-05-24	$4.62	$4.67	$4.61	$4.63	$4.15	20,108
2019-05-23	$4.51	$4.53	$4.35	$4.51	$4.04	584,219
2019-05-22	$4.60	$4.69	$4.59	$4.61	$4.13	20,046
2019-05-21	$4.76	$4.87	$4.76	$4.80	$4.30	196,519
2019-05-20	$4.71	$4.85	$4.66	$4.66	$4.17	3,387
2019-05-17	$4.80	$4.82	$4.65	$4.67	$4.18	16,585
2019-05-16	$4.92	$4.93	$4.86	$4.86	$4.35	8,134
2019-05-15	$4.88	$4.93	$4.87	$4.88	$4.37	13,120
2019-05-14	$4.95	$4.97	$4.84	$4.94	$4.43	12,792
2019-05-13	$4.69	$4.75	$4.55	$4.66	$4.17	64,957
2019-05-10	$4.84	$4.95	$4.80	$4.94	$4.43	20,467
2019-05-09	$4.83	$4.92	$4.80	$4.80	$4.30	10,520
2019-05-08	$5.14	$5.14	$4.89	$4.92	$4.41	14,749
2019-05-07	$5.03	$5.06	$4.95	$4.96	$4.44	22,508
2019-05-06	$5.01	$5.15	$4.98	$5.14	$4.61	13,024
2019-05-03	$5.16	$5.18	$5.15	$5.16	$4.62	20,460
2019-05-02	$5.13	$5.16	$5.10	$5.13	$4.60	26,366
2019-05-01	$5.35	$5.37	$5.13	$5.13	$4.60	28,796
2019-04-30	$5.80	$5.80	$5.37	$5.37	$4.81	12,675
2019-04-29	$5.48	$5.56	$5.43	$5.43	$4.86	30,311
2019-04-26	$5.45	$5.62	$5.45	$5.62	$5.04	11,251
2019-04-25	$5.25	$5.42	$5.25	$5.40	$4.84	5,502
2019-04-24	$5.60	$5.60	$5.40	$5.44	$4.87	19,465
2019-04-23	$5.60	$5.62	$5.55	$5.56	$4.98	6,815
2019-04-22	$5.64	$5.75	$5.59	$5.68	$5.09	29,468
2019-04-18	$5.94	$5.94	$5.72	$5.74	$5.14	14,138
2019-04-17	$5.76	$5.93	$5.73	$5.93	$5.31	57,984
2019-04-16	$5.65	$5.77	$5.56	$5.62	$5.04	17,614
2019-04-15	$5.40	$5.60	$5.25	$5.51	$4.94	63,292
2019-04-12	$5.15	$5.23	$5.11	$5.11	$4.58	11,541
2019-04-11	$5.02	$5.09	$4.94	$5.01	$4.49	6,994
2019-04-10	$5.00	$5.00	$4.92	$4.96	$4.44	6,171
2019-04-09	$4.99	$4.99	$4.90	$4.95	$4.43	3,969
2019-04-08	$5.02	$5.07	$4.97	$5.00	$4.48	16,147
2019-04-05	$4.94	$5.00	$4.91	$4.98	$4.46	8,352
2019-04-04	$4.87	$4.93	$4.87	$4.93	$4.42	16,198
2019-04-03	$4.84	$4.98	$4.84	$4.87	$4.36	27,740
2019-04-02	$4.60	$4.85	$4.60	$4.74	$4.25	15,999
2019-04-01	$4.69	$4.93	$4.65	$4.87	$4.36	56,621
2019-03-29	$4.75	$4.75	$4.66	$4.67	$4.18	116,673
2019-03-28	$4.82	$4.82	$4.57	$4.63	$4.15	5,491
2019-03-27	$4.58	$4.68	$4.55	$4.60	$4.12	39,507
2019-03-26	$4.59	$4.67	$4.53	$4.58	$4.10	8,767
2019-03-25	$4.47	$4.55	$4.45	$4.50	$4.03	71,352
2019-03-22	$4.74	$4.75	$4.47	$4.48	$4.01	22,569
2019-03-21	$4.60	$4.93	$4.60	$4.87	$4.36	12,278
2019-03-20	$4.83	$4.90	$4.73	$4.89	$4.36	15,900
2019-03-19	$4.93	$4.93	$4.80	$4.83	$4.31	12,942
2019-03-18	$4.81	$4.83	$4.75	$4.75	$4.24	23,745
2019-03-15	$4.74	$4.76	$4.74	$4.74	$4.23	9,021
2019-03-14	$4.87	$4.87	$4.70	$4.70	$4.19	6,124
2019-03-13	$4.78	$4.86	$4.78	$4.82	$4.30	16,737
2019-03-12	$4.82	$4.88	$4.73	$4.75	$4.24	24,185
2019-03-11	$4.72	$4.77	$4.68	$4.72	$4.21	17,362
2019-03-08	$4.62	$4.64	$4.58	$4.62	$4.12	69,519
2019-03-07	$4.87	$4.87	$4.66	$4.69	$4.18	49,732
2019-03-06	$5.17	$5.19	$4.60	$4.91	$4.38	56,302
2019-03-05	$5.11	$5.20	$5.06	$5.17	$4.61	30,383
2019-03-04	$5.12	$5.12	$5.00	$5.01	$4.47	30,085
2019-03-01	$5.12	$5.19	$5.06	$5.11	$4.56	51,950
2019-02-28	$5.13	$5.15	$5.07	$5.12	$4.57	19,334
2019-02-27	$5.23	$5.23	$5.13	$5.18	$4.62	17,414
2019-02-26	$5.25	$5.27	$5.18	$5.26	$4.69	10,337
2019-02-25	$5.39	$5.39	$5.20	$5.30	$4.73	23,020
2019-02-22	$5.29	$5.40	$5.15	$5.38	$4.80	31,966
2019-02-21	$5.00	$5.07	$4.98	$5.07	$4.52	18,899
2019-02-20	$4.94	$5.22	$4.94	$5.07	$4.52	59,941
2019-02-19	$4.76	$5.05	$4.73	$5.02	$4.48	39,456
2019-02-15	$4.64	$4.99	$4.63	$4.90	$4.37	70,686
2019-02-14	$4.48	$4.61	$4.45	$4.55	$4.06	34,574
2019-02-13	$4.50	$4.57	$4.47	$4.50	$4.01	33,084
2019-02-12	$4.49	$4.52	$4.43	$4.46	$3.98	11,990
2019-02-11	$4.47	$4.51	$4.36	$4.47	$3.99	19,295
2019-02-08	$4.55	$4.55	$4.47	$4.51	$4.02	12,621
2019-02-07	$4.64	$4.65	$4.56	$4.56	$4.07	12,540
2019-02-06	$4.69	$4.78	$4.65	$4.67	$4.16	29,797
2019-02-05	$4.61	$4.68	$4.54	$4.66	$4.16	22,599
2019-02-04	$4.50	$4.59	$4.50	$4.59	$4.09	38,044
2019-02-01	$4.58	$4.59	$4.47	$4.53	$4.04	16,409
2019-01-31	$4.70	$4.70	$4.55	$4.58	$4.08	14,985
2019-01-30	$4.58	$4.68	$4.55	$4.64	$4.14	19,101
2019-01-29	$4.14	$4.56	$4.14	$4.53	$4.04	25,717
2019-01-28	$4.36	$4.49	$4.33	$4.49	$4.00	32,800
2019-01-25	$4.25	$4.42	$4.22	$4.40	$3.92	31,906
2019-01-24	$4.19	$4.19	$4.10	$4.13	$3.68	19,533
2019-01-23	$4.22	$4.22	$4.18	$4.19	$3.74	14,560
2019-01-22	$4.50	$4.50	$4.16	$4.16	$3.71	24,535
2019-01-18	$4.61	$4.62	$4.50	$4.50	$4.01	15,696
2019-01-17	$4.48	$4.59	$4.44	$4.56	$4.07	16,853
2019-01-16	$4.47	$4.49	$4.44	$4.47	$3.99	13,244
2019-01-15	$4.44	$4.47	$4.36	$4.40	$3.92	26,412
2019-01-14	$4.48	$4.50	$4.42	$4.44	$3.96	40,379
2019-01-11	$4.42	$4.47	$4.39	$4.43	$3.95	41,242
2019-01-10	$4.45	$4.47	$4.41	$4.44	$3.96	23,748
2019-01-09	$4.50	$4.54	$4.47	$4.50	$4.01	51,975
2019-01-08	$4.46	$4.46	$4.36	$4.42	$3.94	13,247
2019-01-07	$4.52	$4.52	$4.33	$4.34	$3.87	385,505
2019-01-04	$4.21	$4.50	$4.20	$4.47	$3.99	41,325
2019-01-03	$4.37	$4.37	$4.05	$4.06	$3.62	19,027
2019-01-02	$4.31	$4.31	$4.04	$4.24	$3.78	20,786
2018-12-31	$4.10	$4.12	$3.98	$4.11	$3.67	53,581
2018-12-28	$4.18	$4.20	$4.04	$4.07	$3.63	31,780
2018-12-27	$4.01	$4.14	$4.00	$4.06	$3.62	20,051
2018-12-26	$3.92	$4.07	$3.91	$4.07	$3.63	7,357
2018-12-24	$3.96	$4.06	$3.94	$3.99	$3.56	15,547
2018-12-21	$4.00	$4.12	$3.91	$3.96	$3.53	37,254
2018-12-20	$4.10	$4.23	$4.03	$4.06	$3.62	90,142
2018-12-19	$4.30	$4.36	$4.05	$4.05	$3.61	85,153
2018-12-18	$4.25	$4.31	$4.22	$4.22	$3.76	34,055
2018-12-17	$4.25	$4.46	$4.25	$4.27	$3.81	34,751
2018-12-14	$4.20	$4.30	$4.19	$4.25	$3.79	14,581
2018-12-13	$4.34	$4.34	$4.29	$4.29	$3.83	4,342
2018-12-12	$4.35	$4.40	$4.26	$4.26	$3.80	26,846
2018-12-11	$4.35	$4.35	$4.26	$4.26	$3.80	45,355
2018-12-10	$4.45	$4.45	$4.23	$4.27	$3.81	37,853
2018-12-07	$4.56	$4.56	$4.49	$4.49	$4.00	37,797
2018-12-06	$4.54	$4.54	$4.31	$4.45	$3.97	20,057
2018-12-04	$4.84	$4.84	$4.67	$4.67	$4.14	22,700
2018-12-03	$4.64	$4.90	$4.56	$4.86	$4.31	160,779
2018-11-30	$4.24	$4.33	$4.15	$4.33	$3.84	177,583
2018-11-29	$4.23	$4.41	$4.23	$4.30	$3.82	36,833
2018-11-28	$3.93	$4.07	$3.87	$4.05	$3.59	9,972
2018-11-27	$3.96	$3.96	$3.80	$3.87	$3.43	28,462
2018-11-26	$4.07	$4.10	$3.99	$3.99	$3.54	53,021
2018-11-23	$4.15	$4.15	$4.06	$4.07	$3.61	4,542
2018-11-21	$3.96	$4.23	$3.96	$4.21	$3.74	22,297
2018-11-20	$4.00	$4.03	$3.92	$3.95	$3.50	24,544
2018-11-19	$4.28	$4.28	$4.09	$4.09	$3.63	32,713
2018-11-16	$4.35	$4.35	$4.24	$4.28	$3.80	19,535
2018-11-15	$4.34	$4.39	$4.28	$4.34	$3.85	13,572
2018-11-14	$4.18	$4.23	$4.05	$4.16	$3.69	17,340
2018-11-13	$4.04	$4.21	$4.04	$4.21	$3.74	16,264
2018-11-12	$4.20	$4.20	$3.97	$4.02	$3.57	14,485
2018-11-09	$4.15	$4.15	$4.02	$4.05	$3.59	15,660
2018-11-08	$4.36	$4.38	$4.23	$4.23	$3.75	12,495
2018-11-07	$4.38	$4.44	$4.38	$4.44	$3.94	15,628
2018-11-06	$4.35	$4.35	$4.27	$4.30	$3.82	17,540
2018-11-05	$4.40	$4.45	$4.30	$4.33	$3.84	21,020
2018-11-02	$4.63	$4.63	$4.36	$4.36	$3.87	7,006
2018-11-01	$4.24	$4.50	$4.20	$4.49	$3.98	55,911
2018-10-31	$4.07	$4.14	$4.05	$4.06	$3.60	7,420
2018-10-30	$3.97	$4.05	$3.94	$4.01	$3.56	10,123
2018-10-29	$4.18	$4.18	$3.89	$3.90	$3.46	20,457
2018-10-26	$3.68	$4.01	$3.68	$3.96	$3.51	41,502
2018-10-25	$3.65	$3.96	$3.60	$3.80	$3.37	165,934
2018-10-24	$3.93	$3.94	$3.70	$3.71	$3.29	415,652
2018-10-23	$4.18	$4.22	$3.83	$3.93	$3.49	272,397
2018-10-22	$4.13	$4.21	$4.04	$4.08	$3.62	28,043
2018-10-19	$4.24	$4.25	$4.13	$4.15	$3.68	16,416
2018-10-18	$4.41	$4.41	$4.17	$4.17	$3.70	52,477
2018-10-17	$4.52	$4.55	$4.42	$4.45	$3.95	15,472
2018-10-16	$4.58	$4.59	$4.53	$4.54	$4.03	43,261
2018-10-15	$4.69	$4.70	$4.60	$4.62	$4.10	78,501
2018-10-12	$4.71	$4.71	$4.59	$4.63	$4.11	20,418
2018-10-11	$4.51	$4.61	$4.50	$4.56	$4.05	27,229
2018-10-10	$4.81	$4.81	$4.65	$4.65	$4.13	24,929
2018-10-09	$4.91	$4.91	$4.81	$4.86	$4.31	25,873
2018-10-08	$4.97	$5.09	$4.85	$5.04	$4.47	14,470
2018-10-05	$5.02	$5.04	$4.87	$4.91	$4.36	57,297
2018-10-04	$5.22	$5.25	$5.01	$5.03	$4.46	6,525
2018-10-03	$5.32	$5.32	$5.19	$5.19	$4.60	10,793
2018-10-02	$5.38	$5.42	$5.33	$5.33	$4.73	4,145
2018-10-01	$5.33	$5.38	$5.23	$5.35	$4.75	12,071
2018-09-28	$5.10	$5.35	$5.00	$5.32	$4.72	75,644
2018-09-27	$5.16	$5.16	$5.03	$5.03	$4.46	7,411
2018-09-26	$5.31	$5.35	$5.22	$5.22	$4.63	6,275,349
2018-09-25	$5.34	$5.41	$5.34	$5.41	$4.80	13,019
2018-09-24	$5.57	$5.57	$5.34	$5.35	$4.75	12,694
2018-09-21	$5.46	$5.61	$5.46	$5.52	$4.90	15,193
2018-09-20	$5.49	$5.50	$5.42	$5.50	$4.88	24,212
2018-09-19	$5.13	$5.33	$5.13	$5.32	$4.72	18,028
2018-09-18	$5.14	$5.14	$5.03	$5.10	$4.52	14,089
2018-09-17	$4.93	$5.04	$4.93	$5.01	$4.45	17,171
2018-09-14	$4.92	$4.94	$4.88	$4.89	$4.34	17,941
2018-09-13	$5.12	$5.12	$4.89	$4.96	$4.40	83,790
2018-09-12	$4.79	$5.14	$4.79	$5.13	$4.55	17,345
2018-09-11	$4.75	$4.84	$4.70	$4.84	$4.29	85,988
2018-09-10	$4.83	$4.94	$4.78	$4.86	$4.31	15,096
2018-09-07	$4.76	$4.95	$4.67	$4.87	$4.32	16,165
2018-09-06	$4.75	$4.86	$4.63	$4.72	$4.19	176,053
2018-09-05	$4.76	$4.82	$4.73	$4.74	$4.19	10,825
2018-09-04	$4.64	$4.71	$4.55	$4.65	$4.11	102,440
2018-08-31	$4.81	$4.83	$4.75	$4.75	$4.19	35,270
2018-08-30	$4.94	$4.97	$4.86	$4.88	$4.31	28,982
2018-08-29	$5.04	$5.04	$4.97	$5.00	$4.41	17,806
2018-08-28	$5.12	$5.17	$5.00	$5.04	$4.45	7,498
2018-08-27	$5.00	$5.07	$4.93	$5.06	$4.47	13,738
2018-08-24	$4.89	$5.01	$4.89	$4.94	$4.36	15,049
2018-08-23	$4.91	$4.91	$4.81	$4.83	$4.26	26,733
2018-08-22	$4.90	$4.98	$4.89	$4.95	$4.37	16,485
2018-08-21	$4.93	$4.97	$4.89	$4.89	$4.32	45,123
2018-08-20	$4.94	$4.97	$4.89	$4.89	$4.32	12,861
2018-08-17	$4.80	$4.90	$4.80	$4.89	$4.32	18,911
2018-08-16	$4.81	$4.94	$4.81	$4.88	$4.31	50,295
2018-08-15	$4.87	$5.03	$4.63	$4.82	$4.26	50,320
2018-08-14	$5.08	$5.11	$4.98	$5.05	$4.46	15,846
2018-08-13	$5.17	$5.20	$5.05	$5.11	$4.51	36,340
2018-08-10	$5.19	$5.24	$5.19	$5.19	$4.58	10,879
2018-08-09	$5.25	$5.35	$5.22	$5.34	$4.71	9,583
2018-08-08	$5.22	$5.25	$5.17	$5.25	$4.64	37,879
2018-08-07	$5.32	$5.40	$5.21	$5.22	$4.61	69,246
2018-08-06	$5.39	$5.44	$5.30	$5.33	$4.71	19,505
2018-08-03	$5.32	$5.36	$5.29	$5.34	$4.71	13,643
2018-08-02	$5.30	$5.36	$5.28	$5.32	$4.70	21,574
2018-08-01	$5.44	$5.45	$5.37	$5.42	$4.79	158,577
2018-07-31	$5.49	$5.59	$5.49	$5.56	$4.91	10,260
2018-07-30	$5.38	$5.43	$5.37	$5.40	$4.77	8,078
2018-07-27	$5.50	$5.50	$5.43	$5.43	$4.79	6,027
2018-07-26	$5.45	$5.75	$5.45	$5.50	$4.86	32,069
2018-07-25	$5.61	$5.61	$5.52	$5.60	$4.94	5,388
2018-07-24	$5.55	$5.60	$5.43	$5.54	$4.89	5,748
2018-07-23	$5.33	$5.43	$5.33	$5.35	$4.72	11,352
2018-07-20	$5.47	$5.50	$5.44	$5.45	$4.81	14,018
2018-07-19	$5.57	$5.57	$5.38	$5.40	$4.77	20,465
2018-07-18	$5.63	$5.69	$5.63	$5.66	$5.00	11,486
2018-07-17	$5.62	$5.76	$5.62	$5.74	$5.07	9,281
2018-07-16	$5.64	$5.71	$5.64	$5.69	$5.02	15,813
2018-07-13	$5.63	$5.70	$5.63	$5.68	$5.02	6,105
2018-07-12	$5.73	$5.73	$5.64	$5.69	$5.02	25,040
2018-07-11	$5.65	$5.73	$5.63	$5.71	$5.04	15,568
2018-07-10	$5.90	$5.90	$5.88	$5.90	$5.21	10,712
2018-07-09	$5.81	$5.84	$5.74	$5.84	$5.16	9,073
2018-07-06	$5.64	$5.70	$5.60	$5.68	$5.02	8,330
2018-07-05	$5.60	$5.70	$5.60	$5.70	$5.03	11,366
2018-07-03	$5.58	$5.62	$5.53	$5.53	$4.88	16,032
2018-07-02	$6.04	$6.04	$5.44	$5.54	$4.89	20,861
2018-06-29	$5.49	$5.56	$5.46	$5.53	$4.88	58,149
2018-06-28	$5.50	$5.51	$5.32	$5.36	$4.73	53,676
2018-06-27	$5.73	$5.73	$5.51	$5.51	$4.86	57,198
2018-06-26	$5.77	$5.81	$5.66	$5.70	$5.03	24,978
2018-06-25	$5.95	$5.96	$5.74	$5.74	$5.07	29,667
2018-06-22	$6.02	$6.12	$6.02	$6.08	$5.37	350,101
2018-06-21	$5.88	$5.96	$5.86	$5.95	$5.25	5,187
2018-06-20	$5.87	$6.00	$5.86	$5.91	$5.22	19,284
2018-06-19	$6.02	$6.24	$5.95	$5.96	$5.26	44,170
2018-06-18	$6.19	$6.26	$6.18	$6.22	$5.49	15,555
2018-06-15	$6.26	$6.30	$6.19	$6.24	$5.51	2,040,247
2018-06-14	$6.47	$6.47	$6.36	$6.37	$5.62	51,331
2018-06-13	$6.61	$6.65	$6.53	$6.56	$5.79	29,932
2018-06-12	$6.59	$6.66	$6.57	$6.60	$5.83	32,686
2018-06-11	$6.70	$6.72	$6.62	$6.63	$5.85	9,855
2018-06-08	$6.84	$6.84	$6.69	$6.73	$5.94	43,633
2018-06-07	$6.90	$6.93	$6.78	$6.86	$6.06	26,522
2018-06-06	$6.75	$6.86	$6.67	$6.86	$6.06	44,332
2018-06-05	$6.38	$6.67	$6.33	$6.67	$5.89	49,667
2018-06-04	$6.32	$6.36	$6.18	$6.31	$5.57	37,634
2018-06-01	$6.32	$6.37	$6.21	$6.26	$5.53	133,808
2018-05-31	$6.30	$6.30	$6.15	$6.27	$5.54	73,524
2018-05-30	$6.22	$6.31	$6.14	$6.29	$5.53	29,055
2018-05-29	$6.27	$6.40	$6.13	$6.13	$5.39	39,113
2018-05-25	$6.49	$6.50	$6.33	$6.34	$5.58	21,505
2018-05-24	$6.61	$6.61	$6.54	$6.56	$5.77	4,503
2018-05-23	$6.75	$6.90	$6.55	$6.61	$5.81	30,211
2018-05-22	$6.80	$6.93	$6.80	$6.89	$6.06	29,526
2018-05-21	$6.53	$6.75	$6.50	$6.75	$5.94	11,984
2018-05-18	$6.72	$6.73	$6.60	$6.61	$5.81	11,467
2018-05-17	$6.79	$6.83	$6.73	$6.74	$5.93	12,710
2018-05-16	$6.61	$6.70	$6.61	$6.70	$5.89	25,257
2018-05-15	$6.54	$6.64	$6.54	$6.55	$5.76	15,052
2018-05-14	$6.71	$6.83	$6.55	$6.82	$6.00	25,186
2018-05-11	$6.57	$6.74	$6.57	$6.70	$5.89	13,635
2018-05-10	$6.59	$6.76	$6.59	$6.74	$5.93	86,725
2018-05-09	$6.23	$6.50	$6.23	$6.50	$5.72	44,755
2018-05-08	$6.31	$6.35	$6.08	$6.17	$5.43	39,920
2018-05-07	$6.45	$6.46	$6.40	$6.40	$5.63	7,080
2018-05-04	$6.29	$6.40	$6.28	$6.37	$5.60	28,964
2018-05-03	$6.48	$6.48	$6.33	$6.38	$5.61	14,796
2018-05-02	$6.37	$6.53	$6.37	$6.43	$5.66	38,741
2018-05-01	$6.53	$6.53	$6.28	$6.38	$5.61	21,477
2018-04-30	$6.43	$6.71	$6.43	$6.63	$5.83	18,764
2018-04-27	$6.30	$6.80	$6.29	$6.50	$5.72	29,440
2018-04-26	$6.41	$6.46	$6.30	$6.32	$5.56	59,215
2018-04-25	$6.79	$6.79	$6.27	$6.27	$5.52	23,072
2018-04-24	$6.60	$6.76	$6.45	$6.50	$5.72	85,695
2018-04-23	$6.54	$6.85	$6.45	$6.46	$5.68	67,480
2018-04-20	$6.66	$6.71	$6.63	$6.64	$5.84	21,181
2018-04-19	$6.63	$6.76	$6.57	$6.59	$5.80	44,788
2018-04-18	$6.60	$6.73	$6.44	$6.61	$5.81	67,180
2018-04-17	$6.38	$6.50	$6.34	$6.38	$5.61	28,609
2018-04-16	$6.46	$6.57	$6.30	$6.35	$5.59	50,111
2018-04-13	$6.53	$6.53	$6.37	$6.37	$5.60	12,841
2018-04-12	$6.47	$6.48	$6.41	$6.41	$5.64	26,021
2018-04-11	$6.61	$6.67	$6.55	$6.61	$5.81	26,096
2018-04-10	$6.66	$6.78	$6.61	$6.62	$5.82	62,488
2018-04-09	$6.54	$6.54	$6.34	$6.37	$5.60	11,035
2018-04-06	$6.80	$6.85	$6.45	$6.47	$5.69	22,263
2018-04-05	$6.70	$6.95	$6.70	$6.87	$6.04	37,390
2018-04-04	$6.75	$6.75	$6.45	$6.65	$5.85	13,787
2018-04-03	$6.94	$6.94	$6.60	$6.79	$5.97	17,115
2018-04-02	$6.57	$6.62	$6.53	$6.53	$5.74	37,370
2018-03-29	$6.29	$6.58	$6.27	$6.57	$5.78	33,009
2018-03-28	$6.30	$6.30	$6.20	$6.22	$5.47	16,732
2018-03-27	$6.47	$6.48	$6.38	$6.38	$5.61	14,288
2018-03-26	$6.55	$6.55	$6.38	$6.38	$5.61	43,457
2018-03-23	$6.85	$6.86	$6.45	$6.45	$5.67	17,238
2018-03-22	$7.09	$7.09	$6.77	$6.84	$6.02	9,071
2018-03-21	$6.68	$7.01	$6.68	$7.01	$6.15	20,123
2018-03-20	$6.69	$6.69	$6.57	$6.62	$5.80	1,850,886
2018-03-19	$6.81	$6.81	$6.57	$6.68	$5.86	32,827
2018-03-16	$6.76	$6.84	$6.69	$6.81	$5.97	1,772,242
2018-03-15	$6.63	$6.78	$6.63	$6.78	$5.94	23,600
2018-03-14	$6.77	$6.87	$6.68	$6.83	$5.99	35,788
2018-03-13	$6.64	$6.69	$6.55	$6.56	$5.75	172,399
2018-03-12	$6.45	$6.58	$6.45	$6.56	$5.75	119,441
2018-03-09	$6.40	$6.49	$6.35	$6.49	$5.69	20,010
2018-03-08	$6.82	$6.82	$6.27	$6.35	$5.57	16,781
2018-03-07	$6.49	$6.55	$6.44	$6.48	$5.68	229,692
2018-03-06	$6.55	$6.68	$6.55	$6.56	$5.75	30,225
2018-03-05	$6.26	$6.36	$6.22	$6.36	$5.58	22,125
2018-03-02	$6.39	$6.39	$6.23	$6.30	$5.52	15,729
2018-03-01	$6.46	$6.52	$6.38	$6.47	$5.67	15,996
2018-02-28	$6.60	$6.65	$6.45	$6.49	$5.69	53,564
2018-02-27	$6.72	$6.76	$6.67	$6.68	$5.86	12,424
2018-02-26	$6.81	$6.84	$6.69	$6.82	$5.98	38,583
2018-02-23	$6.81	$6.81	$6.67	$6.75	$5.92	44,310
2018-02-22	$6.60	$6.75	$6.58	$6.74	$5.91	34,459
2018-02-21	$6.84	$6.84	$6.54	$6.54	$5.73	70,557
2018-02-20	$6.69	$6.90	$6.56	$6.85	$6.01	53,000
2018-02-16	$6.93	$6.96	$6.62	$6.73	$5.90	41,730
2018-02-15	$6.96	$7.03	$6.83	$6.92	$6.07	64,033
2018-02-14	$6.54	$7.00	$6.51	$6.94	$6.08	95,320
2018-02-13	$6.42	$6.65	$6.38	$6.63	$5.81	31,162
2018-02-12	$6.23	$6.38	$6.20	$6.38	$5.59	37,010
2018-02-09	$6.65	$6.65	$6.00	$6.24	$5.47	58,330
2018-02-08	$6.39	$6.49	$6.13	$6.14	$5.38	41,319
2018-02-07	$6.70	$6.74	$6.42	$6.46	$5.66	37,940
2018-02-06	$6.75	$6.85	$6.64	$6.85	$6.01	32,336
2018-02-05	$6.83	$6.99	$6.69	$6.79	$5.95	42,864
2018-02-02	$7.32	$7.32	$6.83	$6.83	$5.99	56,805
2018-02-01	$7.16	$7.38	$7.16	$7.25	$6.36	66,862
2018-01-31	$7.10	$7.25	$7.02	$7.25	$6.36	36,710
2018-01-30	$7.17	$7.21	$7.00	$7.01	$6.15	50,361
2018-01-29	$7.18	$7.22	$7.01	$7.22	$6.33	80,026
2018-01-26	$7.18	$7.31	$7.15	$7.15	$6.27	61,079
2018-01-25	$7.43	$7.45	$7.17	$7.21	$6.32	50,947
2018-01-24	$7.24	$7.40	$7.20	$7.39	$6.48	58,550
2018-01-23	$7.00	$7.07	$6.69	$7.06	$6.19	81,246
2018-01-22	$7.06	$7.06	$6.87	$7.03	$6.16	67,215
2018-01-19	$6.93	$7.17	$6.93	$7.06	$6.19	51,265
2018-01-18	$7.27	$7.28	$7.09	$7.10	$6.22	55,612
2018-01-17	$7.20	$7.40	$7.09	$7.34	$6.44	101,132
2018-01-16	$7.00	$7.28	$7.00	$7.17	$6.29	120,147
2018-01-12	$6.91	$7.01	$6.91	$6.99	$6.13	39,656
2018-01-11	$6.97	$7.12	$6.91	$7.04	$6.17	101,415
2018-01-10	$6.82	$6.96	$6.80	$6.91	$6.06	69,974
2018-01-09	$6.80	$6.92	$6.75	$6.77	$5.94	80,296
2018-01-08	$6.71	$6.87	$6.67	$6.85	$6.01	63,898
2018-01-05	$6.72	$6.81	$6.68	$6.71	$5.88	85,775
2018-01-04	$6.67	$6.72	$6.59	$6.70	$5.87	103,690
2018-01-03	$6.73	$6.76	$6.45	$6.64	$5.82	77,366
2018-01-02	$6.78	$6.78	$6.64	$6.76	$5.93	66,517
2017-12-29	$6.76	$6.78	$6.60	$6.63	$5.81	57,901
2017-12-28	$6.50	$6.78	$6.50	$6.78	$5.94	67,891
2017-12-27	$6.61	$6.79	$6.50	$6.67	$5.85	108,198
2017-12-26	$6.67	$6.89	$6.40	$6.59	$5.78	88,689
2017-12-22	$6.38	$6.50	$6.32	$6.41	$5.62	59,526
2017-12-21	$6.24	$6.50	$6.15	$6.46	$5.66	119,027
2017-12-20	$6.00	$6.18	$5.90	$6.17	$5.41	127,457
2017-12-19	$5.92	$6.00	$5.88	$5.94	$5.21	92,435
2017-12-18	$5.84	$5.94	$5.78	$5.93	$5.20	81,620
2017-12-15	$5.75	$6.07	$5.72	$5.82	$5.10	2,690,663
2017-12-14	$5.85	$5.99	$5.75	$5.75	$5.04	118,500
2017-12-13	$5.66	$5.90	$5.63	$5.89	$5.16	36,434
2017-12-12	$5.62	$5.70	$5.58	$5.65	$4.95	107,304
2017-12-11	$5.35	$5.67	$5.35	$5.58	$4.89	94,826
2017-12-08	$5.36	$5.53	$5.25	$5.47	$4.80	85,769
2017-12-07	$5.28	$5.32	$5.16	$5.25	$4.60	306,859
2017-12-06	$5.46	$5.55	$5.23	$5.35	$4.67	122,718
2017-12-05	$5.34	$5.53	$5.25	$5.44	$4.75	305,277
2017-12-04	$5.62	$5.71	$5.50	$5.57	$4.86	137,760
2017-12-01	$5.87	$5.91	$5.68	$5.72	$4.99	349,233
2017-11-30	$5.70	$6.15	$5.50	$5.82	$5.08	1,777,008
2017-11-29	$7.14	$7.19	$6.88	$6.96	$6.08	57,740
2017-11-28	$7.18	$7.29	$7.12	$7.18	$6.27	46,466
2017-11-27	$7.46	$7.46	$7.13	$7.18	$6.27	87,869
2017-11-24	$7.63	$7.72	$7.44	$7.46	$6.51	42,732
2017-11-22	$7.41	$7.52	$7.40	$7.48	$6.53	10,874
2017-11-21	$7.20	$7.40	$7.20	$7.30	$6.37	37,553
2017-11-20	$7.33	$7.40	$7.08	$7.10	$6.20	35,712
2017-11-17	$7.13	$7.39	$7.13	$7.39	$6.45	28,954
2017-11-16	$7.09	$7.19	$7.07	$7.15	$6.24	19,630
2017-11-15	$7.18	$7.28	$7.00	$7.09	$6.19	44,487
2017-11-14	$7.75	$7.80	$7.32	$7.35	$6.42	61,828
2017-11-13	$7.77	$7.92	$7.76	$7.80	$6.81	89,260
2017-11-10	$7.76	$7.91	$7.73	$7.81	$6.82	23,689
2017-11-09	$7.79	$7.88	$7.66	$7.74	$6.76	25,973
2017-11-08	$7.97	$8.02	$7.95	$8.02	$7.00	55,405
2017-11-07	$7.95	$7.95	$7.79	$7.91	$6.90	59,514
2017-11-06	$7.81	$7.96	$7.76	$7.88	$6.88	40,457
2017-11-03	$7.78	$7.78	$7.55	$7.65	$6.68	20,985
2017-11-02	$7.84	$7.95	$7.74	$7.74	$6.76	46,848
2017-11-01	$7.85	$7.89	$7.72	$7.77	$6.78	37,138
2017-10-31	$7.56	$7.70	$7.54	$7.62	$6.65	24,292
2017-10-30	$7.44	$7.60	$7.42	$7.53	$6.57	24,735
2017-10-27	$7.40	$7.40	$7.28	$7.34	$6.41	56,185
2017-10-26	$7.87	$7.87	$7.28	$7.43	$6.49	56,847
2017-10-25	$7.88	$7.89	$7.65	$7.68	$6.70	90,787
2017-10-24	$7.99	$7.99	$7.81	$7.88	$6.88	32,198
2017-10-23	$7.96	$8.07	$7.91	$7.92	$6.91	57,972
2017-10-20	$7.88	$7.96	$7.88	$7.91	$6.90	47,274
2017-10-19	$7.82	$7.84	$7.70	$7.81	$6.82	58,276
2017-10-18	$7.82	$7.90	$7.81	$7.87	$6.87	18,941
2017-10-17	$7.88	$7.90	$7.75	$7.77	$6.78	66,538
2017-10-16	$8.06	$8.09	$7.89	$7.90	$6.90	69,788
2017-10-13	$7.94	$7.94	$7.75	$7.80	$6.81	129,114
2017-10-12	$7.72	$7.83	$7.70	$7.71	$6.73	34,958
2017-10-11	$7.72	$7.72	$7.57	$7.66	$6.69	40,284
2017-10-10	$7.88	$7.88	$7.60	$7.68	$6.70	32,717
2017-10-09	$7.97	$7.97	$7.56	$7.79	$6.80	41,228
2017-10-06	$7.55	$7.63	$7.47	$7.59	$6.63	40,016
2017-10-05	$7.59	$7.81	$7.56	$7.60	$6.63	107,363
2017-10-04	$7.35	$7.53	$7.32	$7.40	$6.46	132,485
2017-10-03	$7.25	$7.34	$7.20	$7.32	$6.39	14,369
2017-10-02	$6.87	$7.24	$6.85	$7.18	$6.27	37,934
2017-09-29	$6.75	$6.89	$6.75	$6.87	$6.00	13,433
2017-09-28	$6.81	$7.04	$6.81	$6.91	$6.03	423,930
2017-09-27	$6.90	$6.98	$6.81	$6.81	$5.94	16,527
2017-09-26	$6.96	$6.98	$6.84	$6.87	$6.00	25,002
2017-09-25	$7.16	$7.16	$6.93	$6.94	$6.06	28,837
2017-09-22	$7.03	$7.12	$7.02	$7.11	$6.21	22,956
2017-09-21	$7.05	$7.17	$7.00	$7.07	$6.17	26,339
2017-09-20	$7.24	$7.28	$7.10	$7.15	$6.24	59,111
2017-09-19	$7.19	$7.24	$7.09	$7.24	$6.32	14,473
2017-09-18	$7.12	$7.22	$7.12	$7.20	$6.29	26,798
2017-09-15	$7.24	$7.24	$7.08	$7.10	$6.20	15,411
2017-09-14	$7.04	$7.19	$6.88	$7.19	$6.28	27,540
2017-09-13	$7.10	$7.21	$7.01	$7.09	$6.19	30,906
2017-09-12	$7.34	$7.37	$7.22	$7.34	$6.41	39,777
2017-09-11	$7.33	$7.48	$7.21	$7.47	$6.52	29,846
2017-09-08	$7.51	$7.52	$7.08	$7.24	$6.32	65,248
2017-09-07	$7.75	$7.81	$7.56	$7.64	$6.67	44,479
2017-09-06	$7.84	$7.84	$7.70	$7.81	$6.80	38,050
2017-09-05	$7.89	$7.90	$7.58	$7.79	$6.78	69,371
2017-09-01	$7.69	$7.90	$7.63	$7.86	$6.84	58,130
2017-08-31	$7.76	$7.76	$7.50	$7.58	$6.60	22,817
2017-08-30	$7.69	$7.73	$7.63	$7.71	$6.71	25,904
2017-08-29	$7.69	$7.77	$7.64	$7.76	$6.75	33,083
2017-08-28	$7.51	$7.90	$7.43	$7.82	$6.80	71,261
2017-08-25	$7.63	$7.63	$7.39	$7.45	$6.48	271,999
2017-08-24	$7.50	$7.65	$7.43	$7.60	$6.61	34,434
2017-08-23	$7.32	$7.55	$7.32	$7.50	$6.53	83,323
2017-08-22	$7.41	$7.46	$7.37	$7.40	$6.44	44,157
2017-08-21	$7.27	$7.40	$7.26	$7.33	$6.38	46,744
2017-08-18	$7.15	$7.21	$7.06	$7.21	$6.27	18,588
2017-08-17	$7.05	$7.29	$7.02	$7.17	$6.24	43,232
2017-08-16	$7.06	$7.18	$7.01	$7.11	$6.19	65,254
2017-08-15	$6.85	$6.85	$6.76	$6.83	$5.94	23,197
2017-08-14	$7.02	$7.02	$6.89	$6.94	$6.04	24,073
2017-08-11	$6.87	$6.98	$6.85	$6.88	$5.99	65,761
2017-08-10	$7.14	$7.15	$6.95	$7.00	$6.09	41,007
2017-08-09	$7.27	$7.34	$7.15	$7.15	$6.22	25,656
2017-08-08	$7.30	$7.45	$7.25	$7.34	$6.39	78,319
2017-08-07	$7.17	$7.26	$7.16	$7.20	$6.27	19,416
2017-08-04	$7.00	$7.22	$7.00	$7.17	$6.24	26,338
2017-08-03	$7.01	$7.08	$6.98	$7.00	$6.09	378,557
2017-08-02	$7.26	$7.32	$7.01	$7.04	$6.13	74,051
2017-08-01	$7.30	$7.36	$7.15	$7.32	$6.37	30,958
2017-07-31	$7.00	$7.31	$7.00	$7.20	$6.27	63,726
2017-07-28	$6.85	$7.04	$6.79	$6.97	$6.06	73,692
2017-07-27	$7.00	$7.00	$6.77	$6.80	$5.92	34,698
2017-07-26	$6.72	$6.92	$6.72	$6.89	$6.00	31,823
2017-07-25	$6.69	$6.83	$6.52	$6.72	$5.85	102,197
2017-07-24	$6.37	$6.40	$6.32	$6.40	$5.57	16,405
2017-07-21	$6.20	$6.26	$6.10	$6.26	$5.45	30,436
2017-07-20	$6.44	$6.47	$6.16	$6.18	$5.38	30,332
2017-07-19	$6.47	$6.54	$6.41	$6.45	$5.61	12,100
2017-07-18	$6.52	$6.59	$6.36	$6.46	$5.62	33,743
2017-07-17	$6.36	$6.64	$6.33	$6.54	$5.69	70,758
2017-07-14	$6.33	$6.35	$6.18	$6.24	$5.43	30,310
2017-07-13	$6.13	$6.35	$6.11	$6.26	$5.45	171,983
2017-07-12	$6.00	$6.20	$6.00	$6.14	$5.34	44,549
2017-07-11	$5.75	$5.99	$5.63	$5.99	$5.21	59,394
2017-07-10	$5.42	$5.70	$5.42	$5.68	$4.94	31,636
2017-07-07	$5.45	$5.55	$5.45	$5.49	$4.78	20,128
2017-07-06	$5.58	$5.65	$5.44	$5.48	$4.77	11,497
2017-07-05	$5.64	$5.68	$5.46	$5.55	$4.83	10,985
2017-07-03	$5.68	$5.70	$5.67	$5.69	$4.95	8,130
2017-06-30	$5.70	$5.70	$5.57	$5.69	$4.95	63,736
2017-06-29	$5.78	$5.81	$5.64	$5.65	$4.92	41,111
2017-06-28	$5.56	$5.69	$5.51	$5.68	$4.94	21,050
2017-06-27	$5.56	$5.64	$5.51	$5.51	$4.79	40,763
2017-06-26	$5.51	$5.55	$5.47	$5.48	$4.77	17,114
2017-06-23	$5.48	$5.51	$5.39	$5.48	$4.77	12,884
2017-06-22	$5.41	$5.55	$5.40	$5.54	$4.82	35,692
2017-06-21	$5.29	$5.31	$5.23	$5.29	$4.60	19,200
2017-06-20	$5.25	$5.25	$5.11	$5.20	$4.52	41,257
2017-06-19	$5.33	$5.41	$5.32	$5.34	$4.65	24,086
2017-06-16	$5.36	$5.36	$5.28	$5.30	$4.61	13,759
2017-06-15	$5.39	$5.42	$5.32	$5.34	$4.65	30,354
2017-06-14	$5.73	$5.75	$5.48	$5.50	$4.79	24,283
2017-06-13	$5.73	$5.73	$5.62	$5.69	$4.95	27,083
2017-06-12	$5.77	$5.78	$5.64	$5.74	$4.99	53,047
2017-06-09	$5.73	$5.89	$5.71	$5.82	$5.06	35,307
2017-06-08	$5.43	$5.74	$5.41	$5.72	$4.98	53,391
2017-06-07	$5.39	$5.45	$5.33	$5.36	$4.66	31,057
2017-06-06	$5.29	$5.39	$5.26	$5.39	$4.69	19,863
2017-06-05	$5.29	$5.32	$5.27	$5.31	$4.62	37,775
2017-06-02	$5.35	$5.37	$5.27	$5.30	$4.61	67,723
2017-06-01	$5.45	$5.50	$5.40	$5.43	$4.72	69,873
2017-05-31	$5.67	$5.67	$5.40	$5.48	$4.77	42,670
2017-05-30	$5.75	$5.76	$5.69	$5.73	$4.97	40,570
2017-05-26	$5.81	$5.85	$5.74	$5.78	$5.01	99,015
2017-05-25	$5.89	$5.98	$5.78	$5.79	$5.02	48,377
2017-05-24	$5.63	$5.86	$5.60	$5.82	$5.04	49,430
2017-05-23	$5.85	$5.85	$5.56	$5.62	$4.87	84,001
2017-05-22	$5.77	$5.81	$5.75	$5.79	$5.02	35,027
2017-05-19	$5.57	$5.75	$5.56	$5.71	$4.95	464,109
2017-05-18	$5.35	$5.52	$5.32	$5.42	$4.70	35,219
2017-05-17	$5.38	$5.50	$5.38	$5.42	$4.70	46,063
2017-05-16	$5.31	$5.50	$5.30	$5.50	$4.77	68,990
2017-05-15	$5.29	$5.30	$5.21	$5.29	$4.58	69,523
2017-05-12	$5.05	$5.18	$5.05	$5.12	$4.44	41,375
2017-05-11	$5.12	$5.12	$5.02	$5.03	$4.36	22,100
2017-05-10	$5.05	$5.09	$5.00	$5.08	$4.40	28,393
2017-05-09	$4.99	$5.12	$4.93	$5.05	$4.38	46,896
2017-05-08	$4.86	$4.98	$4.85	$4.91	$4.26	61,562
2017-05-05	$4.87	$5.02	$4.87	$5.00	$4.33	80,074
2017-05-04	$5.00	$5.05	$4.81	$4.85	$4.20	196,109
2017-05-03	$5.23	$5.33	$5.10	$5.12	$4.44	84,984
2017-05-02	$5.35	$5.45	$5.33	$5.43	$4.71	19,377
2017-05-01	$5.34	$5.47	$5.34	$5.45	$4.72	25,805
2017-04-28	$5.27	$5.40	$5.25	$5.32	$4.61	81,997
2017-04-27	$5.49	$5.49	$5.12	$5.15	$4.46	53,983
2017-04-26	$5.51	$5.58	$5.50	$5.53	$4.79	27,354
2017-04-25	$5.44	$5.55	$5.39	$5.55	$4.81	35,707
2017-04-24	$5.45	$5.45	$5.40	$5.41	$4.69	24,371
2017-04-21	$5.30	$5.37	$5.30	$5.34	$4.63	16,197
2017-04-20	$5.34	$5.40	$5.31	$5.37	$4.65	23,267
2017-04-19	$5.35	$5.40	$5.23	$5.25	$4.55	80,671
2017-04-18	$5.47	$5.48	$5.21	$5.30	$4.59	184,580
2017-04-17	$5.52	$5.62	$5.52	$5.59	$4.84	17,000
2017-04-13	$5.60	$5.61	$5.51	$5.51	$4.78	21,682
2017-04-12	$5.68	$5.68	$5.50	$5.53	$4.79	35,261
2017-04-11	$5.69	$5.74	$5.64	$5.70	$4.94	13,437
2017-04-10	$5.64	$5.74	$5.63	$5.72	$4.96	9,892
2017-04-07	$5.62	$5.65	$5.61	$5.63	$4.88	4,567
2017-04-06	$5.74	$5.74	$5.61	$5.63	$4.88	7,763
2017-04-05	$5.78	$5.81	$5.65	$5.67	$4.91	71,283
2017-04-04	$5.56	$5.64	$5.55	$5.62	$4.87	17,574
2017-04-03	$5.65	$5.69	$5.40	$5.53	$4.79	38,285
2017-03-31	$5.63	$5.73	$5.62	$5.65	$4.90	5,786
2017-03-30	$5.68	$5.74	$5.65	$5.72	$4.96	34,218
2017-03-29	$5.52	$5.72	$5.51	$5.65	$4.90	9,374
2017-03-28	$5.58	$5.59	$5.52	$5.54	$4.78	9,290
2017-03-27	$5.33	$5.61	$5.32	$5.56	$4.80	16,061
2017-03-24	$5.69	$5.69	$5.52	$5.55	$4.79	28,305
2017-03-23	$5.72	$5.77	$5.68	$5.70	$4.92	7,685
2017-03-22	$5.73	$5.80	$5.67	$5.80	$5.01	13,343
2017-03-21	$5.98	$6.04	$5.71	$5.71	$4.93	38,588
2017-03-20	$5.92	$6.05	$5.90	$6.05	$5.22	25,699
2017-03-17	$5.91	$6.03	$5.91	$5.91	$5.10	4,316
2017-03-16	$6.01	$6.01	$5.93	$5.93	$5.12	22,171
2017-03-15	$5.64	$5.89	$5.63	$5.89	$5.08	28,991
2017-03-14	$5.51	$5.60	$5.40	$5.54	$4.78	67,527
2017-03-13	$5.73	$5.81	$5.73	$5.74	$4.96	48,228
2017-03-10	$5.65	$5.65	$5.52	$5.65	$4.88	17,132
2017-03-09	$5.63	$5.63	$5.46	$5.54	$4.78	37,147
2017-03-08	$5.76	$5.77	$5.67	$5.67	$4.89	14,706
2017-03-07	$6.07	$6.07	$5.79	$5.84	$5.04	28,437
2017-03-06	$6.14	$6.14	$6.04	$6.09	$5.26	29,742
2017-03-03	$6.10	$6.30	$6.10	$6.30	$5.44	15,480
2017-03-02	$6.32	$6.32	$6.05	$6.05	$5.22	12,564
2017-03-01	$6.26	$6.45	$6.26	$6.40	$5.53	37,966
2017-02-28	$6.07	$6.14	$5.99	$6.00	$5.18	30,578
2017-02-27	$6.20	$6.20	$6.07	$6.07	$5.24	10,030
2017-02-24	$6.16	$6.28	$6.05	$6.20	$5.35	74,744
2017-02-23	$6.54	$6.55	$6.19	$6.19	$5.34	9,266
2017-02-22	$6.48	$6.48	$6.35	$6.39	$5.52	18,812
2017-02-21	$6.48	$6.53	$6.43	$6.53	$5.64	19,336
2017-02-17	$6.38	$6.45	$6.27	$6.36	$5.49	15,841
2017-02-16	$6.61	$6.64	$6.46	$6.46	$5.58	9,026
2017-02-15	$6.79	$6.79	$6.58	$6.58	$5.68	18,847
2017-02-14	$6.69	$6.80	$6.61	$6.80	$5.87	33,265
2017-02-13	$6.74	$6.77	$6.65	$6.69	$5.78	46,565
2017-02-10	$6.35	$6.60	$6.35	$6.57	$5.67	60,480
2017-02-09	$6.29	$6.29	$6.15	$6.19	$5.34	9,280
2017-02-08	$6.08	$6.35	$6.08	$6.29	$5.43	47,617
2017-02-07	$5.97	$6.05	$5.96	$6.00	$5.18	17,361
2017-02-06	$5.95	$6.00	$5.95	$5.97	$5.15	6,249
2017-02-03	$5.98	$6.03	$5.98	$6.00	$5.18	13,976
2017-02-02	$6.18	$6.18	$6.00	$6.01	$5.19	18,799
2017-02-01	$6.14	$6.16	$6.07	$6.15	$5.31	90,168
2017-01-31	$6.08	$6.15	$6.03	$6.13	$5.29	21,163
2017-01-30	$5.98	$6.08	$5.88	$6.03	$5.20	18,315
2017-01-27	$6.04	$6.06	$6.00	$6.06	$5.23	45,603
2017-01-26	$6.08	$6.08	$5.81	$6.01	$5.19	20,173
2017-01-25	$5.84	$6.21	$5.84	$6.19	$5.34	118,326
2017-01-24	$5.78	$5.88	$5.78	$5.84	$5.04	27,301
2017-01-23	$5.73	$5.73	$5.61	$5.66	$4.89	24,542
2017-01-20	$5.70	$5.79	$5.68	$5.71	$4.93	9,430
2017-01-19	$5.65	$5.72	$5.65	$5.71	$4.93	10,217
2017-01-18	$5.62	$5.74	$5.49	$5.51	$4.76	45,719
2017-01-17	$5.76	$5.89	$5.59	$5.70	$4.92	17,783
2017-01-13	$6.03	$6.30	$6.03	$6.30	$5.44	102,774
2017-01-12	$6.03	$6.05	$5.95	$5.96	$5.15	96,274
2017-01-11	$5.93	$5.94	$5.84	$5.92	$5.11	45,899
2017-01-10	$5.56	$5.89	$5.48	$5.88	$5.08	176,810
2017-01-09	$5.35	$5.41	$5.35	$5.39	$4.65	6,634
2017-01-06	$5.36	$5.37	$5.32	$5.37	$4.64	4,389
2017-01-05	$5.21	$5.44	$5.21	$5.44	$4.70	24,601
2017-01-04	$5.07	$5.16	$5.05	$5.14	$4.44	14,225
2017-01-03	$4.78	$4.94	$4.78	$4.94	$4.26	12,060
2016-12-30	$4.85	$4.85	$4.75	$4.81	$4.15	10,974
2016-12-29	$4.86	$4.86	$4.83	$4.85	$4.19	2,874
2016-12-28	$4.92	$4.92	$4.83	$4.85	$4.19	18,872
2016-12-27	$4.70	$4.79	$4.70	$4.79	$4.14	3,350
2016-12-23	$4.84	$4.84	$4.81	$4.81	$4.15	26,795
2016-12-22	$4.93	$4.93	$4.81	$4.82	$4.16	57,511
2016-12-21	$5.02	$5.02	$5.00	$5.00	$4.32	8,853
2016-12-20	$4.76	$5.01	$4.76	$5.01	$4.32	72,657
2016-12-19	$5.00	$5.00	$4.70	$4.71	$4.07	45,491
2016-12-16	$5.11	$5.18	$5.07	$5.11	$4.41	16,376
2016-12-15	$5.00	$5.05	$4.99	$5.04	$4.35	20,867
2016-12-14	$5.18	$5.22	$5.14	$5.14	$4.44	19,263
2016-12-13	$5.22	$5.25	$5.09	$5.19	$4.48	31,314
2016-12-12	$5.37	$5.37	$5.21	$5.21	$4.50	14,335
2016-12-09	$5.35	$5.39	$5.31	$5.38	$4.64	9,721
2016-12-08	$5.38	$5.38	$5.31	$5.32	$4.59	18,156
2016-12-07	$5.36	$5.37	$5.25	$5.27	$4.55	29,189
2016-12-06	$5.25	$5.35	$5.25	$5.33	$4.60	22,440
2016-12-05	$5.19	$5.34	$5.19	$5.32	$4.59	97,737
2016-12-02	$5.06	$5.17	$5.06	$5.15	$4.45	20,071
2016-12-01	$5.09	$5.20	$5.09	$5.16	$4.46	17,526
2016-11-30	$4.92	$4.94	$4.88	$4.90	$4.23	93,896
2016-11-29	$4.99	$5.03	$4.89	$4.92	$4.25	10,626
2016-11-28	$5.15	$5.24	$5.15	$5.18	$4.47	13,981
2016-11-25	$5.16	$5.16	$5.10	$5.10	$4.40	2,988
2016-11-23	$4.93	$5.22	$4.92	$5.18	$4.47	84,556
2016-11-22	$4.75	$5.07	$4.75	$5.04	$4.35	80,423
2016-11-21	$4.75	$4.77	$4.68	$4.70	$4.06	53,813
2016-11-18	$4.70	$4.70	$4.62	$4.62	$3.99	7,710
2016-11-17	$4.74	$4.75	$4.70	$4.70	$4.06	12,750
2016-11-16	$4.72	$4.72	$4.63	$4.70	$4.06	94,045
2016-11-15	$4.58	$4.75	$4.54	$4.72	$4.07	87,715
2016-11-14	$4.53	$4.68	$4.53	$4.67	$4.03	15,608
2016-11-11	$4.73	$4.76	$4.47	$4.52	$3.90	123,375
2016-11-10	$4.61	$4.85	$4.52	$4.78	$4.13	110,019
2016-11-09	$4.40	$4.55	$4.33	$4.55	$3.93	41,122
2016-11-08	$4.20	$4.31	$4.11	$4.31	$3.72	48,721
2016-11-07	$3.93	$4.15	$3.92	$4.13	$3.57	79,750
2016-11-04	$3.92	$3.95	$3.88	$3.89	$3.36	24,991
2016-11-03	$3.93	$3.97	$3.93	$3.97	$3.43	2,530
2016-11-02	$3.95	$3.98	$3.91	$3.91	$3.38	8,425
2016-11-01	$3.96	$4.01	$3.96	$4.01	$3.46	9,604
2016-10-31	$4.00	$4.00	$3.92	$3.93	$3.39	12,599
2016-10-28	$4.03	$4.03	$3.98	$4.02	$3.47	12,715
2016-10-27	$3.88	$3.95	$3.83	$3.94	$3.40	5,385
2016-10-26	$3.95	$3.95	$3.89	$3.89	$3.36	5,270
2016-10-25	$3.85	$3.95	$3.85	$3.95	$3.41	21,598
2016-10-24	$3.88	$3.88	$3.78	$3.78	$3.26	7,420
2016-10-21	$3.77	$3.93	$3.77	$3.89	$3.36	22,814
2016-10-20	$3.84	$3.86	$3.83	$3.83	$3.31	6,652
2016-10-19	$3.99	$3.99	$3.91	$3.91	$3.38	103,186
2016-10-18	$3.95	$4.06	$3.95	$4.06	$3.50	4,010
2016-10-17	$3.86	$3.93	$3.86	$3.93	$3.39	10,302
2016-10-14	$3.82	$3.84	$3.82	$3.82	$3.29	16,200
2016-10-13	$3.80	$3.89	$3.75	$3.89	$3.36	19,636
2016-10-12	$3.94	$3.94	$3.94	$3.94	$3.40	0
2016-10-11	$3.92	$3.94	$3.90	$3.94	$3.40	5,114
2016-10-10	$3.92	$3.92	$3.90	$3.90	$3.37	421
2016-10-07	$3.88	$3.97	$3.88	$3.97	$3.42	13,100
2016-10-06	$3.84	$3.86	$3.81	$3.85	$3.32	6,775
2016-10-05	$3.84	$3.89	$3.84	$3.89	$3.35	1,125
2016-10-04	$3.93	$3.93	$3.83	$3.83	$3.31	4,445
2016-10-03	$3.96	$3.96	$3.90	$3.93	$3.39	3,320
2016-09-30	$4.00	$4.00	$3.94	$3.98	$3.44	8,107
2016-09-29	$4.01	$4.02	$3.99	$3.99	$3.44	1,600
2016-09-28	$3.96	$4.01	$3.90	$4.01	$3.46	4,491
2016-09-27	$3.88	$3.94	$3.88	$3.88	$3.35	1,807
2016-09-26	$3.99	$4.00	$3.89	$3.89	$3.35	11,698
2016-09-23	$4.10	$4.10	$3.95	$3.95	$3.41	26,457
2016-09-22	$4.06	$4.18	$4.06	$4.14	$3.57	21,312
2016-09-21	$3.85	$3.95	$3.85	$3.94	$3.40	6,115
2016-09-20	$3.83	$3.83	$3.81	$3.83	$3.31	4,311
2016-09-19	$3.82	$3.87	$3.82	$3.84	$3.31	38,100
2016-09-16	$3.72	$3.77	$3.72	$3.77	$3.25	827
2016-09-15	$3.82	$3.82	$3.77	$3.78	$3.26	9,048
2016-09-14	$3.75	$3.78	$3.75	$3.78	$3.27	1,150
2016-09-13	$3.89	$3.89	$3.72	$3.75	$3.24	14,137
2016-09-12	$3.82	$3.96	$3.82	$3.96	$3.42	7,600
2016-09-09	$4.02	$4.02	$3.87	$3.90	$3.37	19,141
2016-09-08	$4.11	$4.11	$4.01	$4.05	$3.49	6,056
2016-09-07	$4.16	$4.17	$4.12	$4.13	$3.56	77,982
2016-09-06	$4.04	$4.15	$4.04	$4.14	$3.58	13,490
2016-09-02	$3.99	$4.03	$3.98	$3.98	$3.44	6,550
2016-09-01	$3.78	$3.91	$3.78	$3.91	$3.38	9,052
2016-08-31	$3.75	$3.79	$3.73	$3.76	$3.25	17,157
2016-08-30	$3.86	$3.89	$3.80	$3.83	$3.31	5,273
2016-08-29	$3.88	$3.97	$3.88	$3.93	$3.39	23,815
2016-08-26	$3.97	$4.05	$3.87	$3.87	$3.34	5,355
2016-08-25	$3.92	$3.92	$3.91	$3.91	$3.37	2,751
2016-08-24	$4.17	$4.17	$3.91	$3.94	$3.40	62,180
2016-08-23	$4.24	$4.26	$4.24	$4.24	$3.66	15,642
2016-08-22	$4.15	$4.20	$4.13	$4.20	$3.63	2,378
2016-08-19	$4.28	$4.30	$4.23	$4.23	$3.65	8,593
2016-08-18	$4.31	$4.37	$4.31	$4.37	$3.77	59,860
2016-08-17	$4.33	$4.33	$4.25	$4.25	$3.67	8,164
2016-08-16	$4.38	$4.42	$4.36	$4.38	$3.79	13,545
2016-08-15	$4.32	$4.36	$4.32	$4.36	$3.76	5,332
2016-08-12	$4.30	$4.30	$4.25	$4.26	$3.68	11,475
2016-08-11	$4.35	$4.36	$4.31	$4.31	$3.72	14,623
2016-08-10	$4.41	$4.45	$4.32	$4.35	$3.76	17,527
2016-08-09	$4.28	$4.36	$4.28	$4.34	$3.75	32,611
2016-08-08	$4.25	$4.35	$4.25	$4.27	$3.69	30,773
2016-08-05	$4.12	$4.16	$4.11	$4.15	$3.58	6,333
2016-08-04	$4.16	$4.22	$4.15	$4.22	$3.64	11,323
2016-08-03	$4.13	$4.17	$4.10	$4.15	$3.58	5,600
2016-08-02	$4.19	$4.20	$4.17	$4.18	$3.61	8,749
2016-08-01	$4.24	$4.25	$4.14	$4.14	$3.57	10,400
2016-07-29	$4.16	$4.24	$4.13	$4.17	$3.60	61,024
2016-07-28	$4.04	$4.16	$4.03	$4.10	$3.54	60,389
2016-07-27	$4.05	$4.09	$4.02	$4.02	$3.47	8,387
2016-07-26	$3.96	$4.05	$3.96	$4.05	$3.50	21,522
2016-07-25	$4.01	$4.01	$3.96	$3.96	$3.42	5,370
2016-07-22	$4.03	$4.05	$3.99	$4.03	$3.48	2,592
2016-07-21	$4.10	$4.10	$4.06	$4.07	$3.51	33,498
2016-07-20	$3.84	$4.10	$3.84	$4.01	$3.46	35,715
2016-07-19	$3.83	$3.92	$3.83	$3.92	$3.38	6,135
2016-07-18	$3.85	$3.86	$3.80	$3.80	$3.28	8,002
2016-07-15	$3.96	$4.00	$3.87	$3.87	$3.34	21,243
2016-07-14	$3.92	$3.99	$3.89	$3.98	$3.44	37,636
2016-07-13	$3.99	$4.00	$3.80	$3.91	$3.37	15,900
2016-07-12	$3.88	$4.00	$3.88	$3.95	$3.41	64,298
2016-07-11	$3.72	$3.77	$3.65	$3.75	$3.24	45,228
2016-07-08	$3.62	$3.65	$3.60	$3.62	$3.13	13,270
2016-07-07	$3.66	$3.69	$3.56	$3.60	$3.11	25,083
2016-07-06	$3.57	$3.63	$3.56	$3.63	$3.13	18,924
2016-07-05	$3.56	$3.61	$3.56	$3.61	$3.12	40,909
2016-07-01	$3.45	$3.51	$3.35	$3.45	$2.98	59,717
2016-06-30	$3.36	$3.42	$3.31	$3.40	$2.94	9,483
2016-06-29	$3.28	$3.41	$3.28	$3.35	$2.89	29,427
2016-06-28	$3.22	$3.23	$3.18	$3.22	$2.78	5,310
2016-06-27	$3.22	$3.23	$3.14	$3.19	$2.75	20,830
2016-06-24	$3.20	$3.27	$3.20	$3.24	$2.79	38,856
2016-06-23	$3.46	$3.50	$3.46	$3.48	$3.00	11,340
2016-06-22	$3.40	$3.40	$3.36	$3.36	$2.90	14,240
2016-06-21	$3.40	$3.40	$3.36	$3.36	$2.90	2,630
2016-06-20	$3.45	$3.45	$3.43	$3.45	$2.98	2,794
2016-06-17	$3.37	$3.38	$3.36	$3.38	$2.92	7,009
2016-06-16	$3.23	$3.33	$3.21	$3.33	$2.87	17,091
2016-06-15	$3.28	$3.40	$3.28	$3.36	$2.90	16,790
2016-06-14	$3.24	$3.24	$3.20	$3.23	$2.79	15,471
2016-06-13	$3.34	$3.37	$3.28	$3.28	$2.83	5,650
2016-06-10	$3.38	$3.39	$3.34	$3.39	$2.92	9,002
2016-06-09	$3.44	$3.44	$3.39	$3.40	$2.94	9,300
2016-06-08	$3.53	$3.57	$3.51	$3.53	$3.04	8,612
2016-06-07	$3.47	$3.48	$3.40	$3.40	$2.93	1,850
2016-06-06	$3.42	$3.55	$3.42	$3.51	$3.03	66,092
2016-06-03	$3.31	$3.41	$3.29	$3.41	$2.94	8,132
2016-06-02	$3.23	$3.23	$3.20	$3.22	$2.78	18,299
2016-06-01	$3.23	$3.28	$3.23	$3.27	$2.82	1,600
2016-05-31	$3.27	$3.32	$3.27	$3.32	$2.87	16,359
2016-05-27	$3.33	$3.40	$3.31	$3.37	$2.91	48,870
2016-05-26	$3.33	$3.36	$3.27	$3.36	$2.90	4,959
2016-05-25	$3.18	$3.25	$3.17	$3.25	$2.80	50,992
2016-05-24	$3.18	$3.18	$3.11	$3.11	$2.68	7,920
2016-05-23	$3.25	$3.25	$3.02	$3.21	$2.77	2,925
2016-05-20	$3.13	$3.16	$3.12	$3.15	$2.72	16,527
2016-05-19	$3.04	$3.06	$3.03	$3.06	$2.64	7,661
2016-05-18	$3.20	$3.21	$3.08	$3.10	$2.67	37,250
2016-05-17	$3.21	$3.33	$3.21	$3.28	$2.83	21,836
2016-05-16	$3.15	$3.34	$3.15	$3.27	$2.83	69,702
2016-05-13	$3.12	$3.13	$3.07	$3.11	$2.68	8,455
2016-05-12	$3.14	$3.14	$3.12	$3.12	$2.69	6,527
2016-05-11	$3.19	$3.24	$3.18	$3.21	$2.77	136,086
2016-05-10	$3.08	$3.08	$2.99	$3.07	$2.65	38,919
2016-05-09	$3.26	$3.26	$3.02	$3.02	$2.61	46,916
2016-05-06	$3.17	$3.31	$3.17	$3.30	$2.85	22,036
2016-05-05	$3.33	$3.33	$3.16	$3.16	$2.73	19,469
2016-05-04	$3.37	$3.37	$3.20	$3.28	$2.83	5,759
2016-05-03	$3.62	$3.62	$3.39	$3.39	$2.93	32,625
2016-05-02	$3.87	$3.93	$3.72	$3.72	$3.21	36,162
2016-04-29	$3.74	$3.95	$3.72	$3.95	$3.41	35,127
2016-04-28	$3.57	$3.89	$3.57	$3.78	$3.26	25,528
2016-04-27	$3.40	$3.49	$3.40	$3.49	$3.01	6,378
2016-04-26	$3.39	$3.48	$3.39	$3.46	$2.99	3,340
2016-04-25	$3.35	$3.43	$3.33	$3.43	$2.96	48,928
2016-04-22	$3.40	$3.54	$3.40	$3.48	$3.01	16,441
2016-04-21	$3.49	$3.49	$3.43	$3.43	$2.96	70,835
2016-04-20	$3.52	$3.55	$3.48	$3.48	$3.00	5,806
2016-04-19	$3.47	$3.57	$3.47	$3.54	$3.06	29,983
2016-04-18	$3.24	$3.42	$3.24	$3.42	$2.95	18,756
2016-04-15	$3.19	$3.31	$3.19	$3.31	$2.86	15,644
2016-04-14	$3.30	$3.30	$3.19	$3.21	$2.77	24,928
2016-04-13	$3.37	$3.37	$3.32	$3.32	$2.87	3,814
2016-04-12	$3.19	$3.36	$3.19	$3.35	$2.89	39,122
2016-04-11	$3.13	$3.16	$3.12	$3.15	$2.72	12,943
2016-04-08	$2.94	$3.08	$2.94	$3.08	$2.66	25,751
2016-04-07	$2.99	$2.99	$2.84	$2.84	$2.45	37,508
2016-04-06	$3.03	$3.04	$3.03	$3.04	$2.62	3,000
2016-04-05	$2.99	$3.01	$2.99	$3.01	$2.60	350
2016-04-04	$3.12	$3.12	$3.00	$3.01	$2.60	3,835
2016-04-01	$3.16	$3.16	$3.13	$3.13	$2.70	3,791
2016-03-31	$3.23	$3.27	$3.12	$3.13	$2.70	1,634
2016-03-30	$3.18	$3.26	$3.18	$3.23	$2.79	1,900
2016-03-29	$3.11	$3.11	$3.11	$3.11	$2.68	330
2016-03-28	$3.05	$3.07	$3.02	$3.07	$2.65	62,819
2016-03-24	$2.99	$2.99	$2.99	$2.99	$2.58	3,261
2016-03-23	$3.25	$3.25	$3.12	$3.13	$2.70	18,920
2016-03-22	$3.27	$3.28	$3.27	$3.28	$2.83	2,000
2016-03-21	$3.34	$3.40	$3.31	$3.31	$2.86	6,547
2016-03-18	$3.48	$3.48	$3.37	$3.40	$2.94	14,147
2016-03-17	$3.37	$3.41	$3.37	$3.41	$2.94	7,692
2016-03-16	$3.01	$3.22	$3.01	$3.22	$2.78	2,176
2016-03-15	$3.06	$3.06	$2.95	$3.02	$2.60	12,415
2016-03-14	$3.19	$3.20	$3.10	$3.15	$2.72	11,828
2016-03-11	$3.30	$3.30	$3.14	$3.17	$2.74	5,725
2016-03-10	$3.33	$3.33	$3.25	$3.27	$2.82	2,464
2016-03-09	$3.26	$3.36	$3.26	$3.32	$2.87	17,019
2016-03-08	$3.20	$3.25	$3.14	$3.21	$2.77	93,577
2016-03-07	$3.29	$3.33	$3.29	$3.33	$2.87	12,929
2016-03-04	$3.06	$3.39	$3.06	$3.21	$2.77	33,230
2016-03-03	$2.88	$2.97	$2.88	$2.97	$2.56	15,350
2016-03-02	$2.83	$2.92	$2.83	$2.92	$2.52	4,127
2016-03-01	$2.82	$2.82	$2.70	$2.75	$2.37	2,331
2016-02-29	$2.80	$2.80	$2.73	$2.77	$2.39	56,179
2016-02-26	$2.78	$2.83	$2.72	$2.72	$2.35	5,670
2016-02-25	$2.67	$2.67	$2.67	$2.67	$2.30	1,700
2016-02-24	$2.55	$2.70	$2.49	$2.70	$2.33	14,061
2016-02-23	$2.83	$2.83	$2.66	$2.68	$2.31	86,040
2016-02-22	$2.81	$2.94	$2.81	$2.84	$2.45	16,300
2016-02-19	$2.72	$2.72	$2.69	$2.72	$2.35	4,800
2016-02-18	$2.78	$2.78	$2.66	$2.66	$2.30	2,656
2016-02-17	$2.70	$2.92	$2.70	$2.87	$2.48	10,283
2016-02-16	$2.54	$2.70	$2.45	$2.70	$2.33	5,341
2016-02-12	$2.31	$2.46	$2.31	$2.46	$2.12	26,384
2016-02-11	$2.25	$2.25	$2.23	$2.23	$1.93	5,961
2016-02-10	$2.29	$2.34	$2.29	$2.30	$1.98	4,200
2016-02-09	$2.32	$2.36	$2.30	$2.34	$2.02	1,010
2016-02-08	$2.51	$2.54	$2.49	$2.49	$2.15	37,050
2016-02-05	$2.63	$2.63	$2.59	$2.59	$2.24	10,124
2016-02-04	$2.50	$2.72	$2.50	$2.67	$2.31	9,381
2016-02-03	$2.22	$2.35	$2.22	$2.35	$2.03	6,144
2016-02-02	$2.27	$2.27	$2.15	$2.18	$1.88	6,870
2016-02-01	$2.33	$2.33	$2.33	$2.33	$2.01	605
2016-01-29	$2.37	$2.44	$2.37	$2.44	$2.11	9,049
2016-01-28	$2.41	$2.41	$2.33	$2.33	$2.01	4,320
2016-01-27	$2.39	$2.39	$2.36	$2.36	$2.04	6,036
2016-01-26	$2.29	$2.35	$2.29	$2.35	$2.02	11,648
2016-01-25	$2.27	$2.27	$2.25	$2.25	$1.94	17,493
2016-01-22	$2.36	$2.46	$2.30	$2.36	$2.04	7,139
2016-01-21	$2.15	$2.30	$2.15	$2.27	$1.96	12,010
2016-01-20	$2.12	$2.12	$2.03	$2.12	$1.83	8,287
2016-01-19	$2.23	$2.23	$2.12	$2.13	$1.84	128,030
2016-01-15	$2.09	$2.12	$2.09	$2.10	$1.81	63,300
2016-01-14	$2.15	$2.22	$2.10	$2.22	$1.92	22,700
2016-01-13	$2.18	$2.22	$2.11	$2.13	$1.84	7,225
2016-01-12	$2.26	$2.26	$2.11	$2.16	$1.86	77,032
2016-01-11	$2.35	$2.37	$2.25	$2.25	$1.94	6,679
2016-01-08	$2.44	$2.44	$2.33	$2.35	$2.03	335,026
2016-01-07	$2.52	$2.54	$2.37	$2.41	$2.08	16,680
2016-01-06	$2.65	$2.65	$2.65	$2.65	$2.28	500
2016-01-05	$2.76	$2.76	$2.69	$2.72	$2.35	6,800
2016-01-04	$2.71	$2.71	$2.64	$2.64	$2.28	7,655
2015-12-31	$2.72	$2.76	$2.70	$2.72	$2.35	41,062
2015-12-30	$2.77	$2.78	$2.75	$2.75	$2.38	5,838
2015-12-29	$2.84	$2.88	$2.77	$2.79	$2.41	480,267
2015-12-28	$2.88	$2.90	$2.81	$2.85	$2.46	8,265
2015-12-24	$2.90	$2.90	$2.90	$2.90	$2.50	470
2015-12-23	$2.86	$2.98	$2.86	$2.93	$2.53	174,870
2015-12-22	$2.79	$2.84	$2.78	$2.84	$2.45	12,363
2015-12-21	$2.68	$2.73	$2.67	$2.70	$2.33	4,367
2015-12-18	$2.65	$2.78	$2.65	$2.70	$2.33	58,191
2015-12-17	$2.56	$2.56	$2.50	$2.54	$2.19	13,879
2015-12-16	$2.52	$2.63	$2.52	$2.57	$2.22	31,836
2015-12-15	$2.55	$2.55	$2.46	$2.46	$2.12	21,040
2015-12-14	$2.60	$2.60	$2.50	$2.50	$2.16	20,892
2015-12-11	$2.60	$2.61	$2.60	$2.60	$2.24	4,561
2015-12-10	$2.62	$2.67	$2.61	$2.64	$2.28	8,150
2015-12-09	$2.70	$2.70	$2.57	$2.60	$2.25	13,952
2015-12-08	$2.56	$2.56	$2.53	$2.55	$2.20	40,393
2015-12-07	$2.75	$2.75	$2.57	$2.59	$2.24	20,292
2015-12-04	$2.78	$2.85	$2.78	$2.80	$2.42	8,198
2015-12-03	$2.75	$2.80	$2.75	$2.80	$2.42	68,648
2015-12-02	$2.77	$2.79	$2.75	$2.75	$2.37	6,810
2015-12-01	$2.70	$2.81	$2.70	$2.81	$2.43	95,138
2015-11-30	$2.75	$2.75	$2.72	$2.75	$2.37	5,579
2015-11-27	$2.71	$2.71	$2.71	$2.71	$2.34	1,000
2015-11-25	$2.77	$2.77	$2.72	$2.72	$2.35	27,043
2015-11-24	$2.71	$2.77	$2.71	$2.75	$2.37	13,395
2015-11-23	$2.81	$2.81	$2.69	$2.69	$2.32	22,827
2015-11-20	$2.93	$2.98	$2.82	$2.82	$2.43	3,580
2015-11-19	$2.87	$2.87	$2.84	$2.86	$2.46	8,745
2015-11-18	$2.87	$2.91	$2.83	$2.91	$2.51	30,640
2015-11-17	$2.75	$2.78	$2.70	$2.78	$2.40	219,250
2015-11-16	$2.79	$2.79	$2.69	$2.69	$2.32	62,700
2015-11-13	$2.80	$2.80	$2.75	$2.75	$2.37	17,300
2015-11-12	$2.81	$2.82	$2.77	$2.82	$2.43	39,084
2015-11-11	$2.93	$2.93	$2.86	$2.86	$2.47	34,005
2015-11-10	$2.93	$2.98	$2.91	$2.95	$2.54	7,711
2015-11-09	$3.07	$3.07	$3.02	$3.02	$2.61	7,732
2015-11-06	$3.05	$3.09	$3.05	$3.05	$2.63	2,708
2015-11-05	$3.21	$3.21	$3.10	$3.10	$2.67	7,100
2015-11-04	$3.46	$3.46	$3.25	$3.26	$2.81	4,521
2015-11-03	$3.33	$3.41	$3.31	$3.34	$2.88	6,880
2015-11-02	$3.28	$3.30	$3.27	$3.29	$2.84	16,655
2015-10-30	$3.17	$3.36	$3.17	$3.36	$2.90	6,400
2015-10-29	$3.28	$3.31	$3.22	$3.22	$2.78	2,126
2015-10-28	$3.40	$3.62	$3.38	$3.40	$2.94	18,907
2015-10-27	$3.48	$3.49	$3.48	$3.49	$3.01	976
2015-10-26	$3.59	$3.59	$3.49	$3.49	$3.02	8,273
2015-10-23	$3.58	$3.58	$3.55	$3.56	$3.07	1,500
2015-10-22	$3.36	$3.61	$3.36	$3.57	$3.09	282,139
2015-10-21	$3.38	$3.38	$3.34	$3.34	$2.88	53,562
2015-10-20	$3.45	$3.51	$3.42	$3.42	$2.95	3,526
2015-10-19	$3.50	$3.50	$3.50	$3.50	$3.02	100
2015-10-16	$3.56	$3.57	$3.56	$3.56	$3.07	1,310
2015-10-15	$3.65	$3.71	$3.65	$3.71	$3.20	855
2015-10-14	$3.72	$3.75	$3.71	$3.74	$3.22	5,185
2015-10-13	$3.63	$3.66	$3.60	$3.66	$3.16	6,491
2015-10-12	$3.89	$3.89	$3.64	$3.64	$3.14	2,020
2015-10-09	$3.82	$3.90	$3.74	$3.80	$3.28	765,440
2015-10-08	$3.47	$3.59	$3.46	$3.56	$3.08	18,838
2015-10-07	$3.40	$3.59	$3.40	$3.55	$3.06	14,374
2015-10-06	$3.27	$3.34	$3.27	$3.28	$2.83	3,486
2015-10-05	$3.24	$3.36	$3.24	$3.28	$2.83	17,960
2015-10-02	$2.99	$3.12	$2.96	$3.12	$2.69	56,925
2015-10-01	$2.88	$2.94	$2.87	$2.87	$2.48	800
2015-09-30	$2.83	$2.85	$2.81	$2.84	$2.45	99,700
2015-09-29	$2.80	$2.81	$2.74	$2.75	$2.37	48,550
2015-09-28	$2.84	$2.85	$2.79	$2.80	$2.41	69,105
2015-09-25	$2.97	$3.01	$2.95	$3.01	$2.60	31,085
2015-09-24	$2.85	$3.05	$2.85	$3.05	$2.63	215,800
2015-09-23	$2.94	$2.94	$2.88	$2.90	$2.50	11,240
2015-09-22	$2.97	$2.97	$2.82	$2.82	$2.43	53,370
2015-09-21	$3.13	$3.13	$3.03	$3.06	$2.64	13,979
2015-09-18	$3.23	$3.23	$3.18	$3.19	$2.75	2,342
2015-09-17	$3.17	$3.39	$3.17	$3.39	$2.93	5,473
2015-09-16	$3.22	$3.22	$3.21	$3.21	$2.77	8,362
2015-09-15	$3.10	$3.17	$3.10	$3.17	$2.74	2,132
2015-09-14	$3.20	$3.20	$3.16	$3.20	$2.76	725
2015-09-11	$3.29	$3.32	$3.25	$3.32	$2.87	5,628
2015-09-10	$3.30	$3.30	$3.24	$3.26	$2.81	1,280
2015-09-09	$3.30	$3.34	$3.29	$3.34	$2.88	1,150
2015-09-08	$3.18	$3.33	$3.18	$3.30	$2.85	7,475
2015-09-04	$3.09	$3.09	$3.00	$3.01	$2.60	12,780
2015-09-03	$3.28	$3.33	$3.15	$3.15	$2.72	3,334
2015-09-02	$3.19	$3.19	$3.06	$3.08	$2.66	3,089
2015-09-01	$3.56	$3.56	$3.10	$3.14	$2.71	31,164

Lundin Mining Corp (LUNMF) News Headlines

Canada's Lundin Mining reports fatality at Neves-Corvo mine in Portugal

None

reuters.com Feb. 12, 2024

Recent Lundin Mining Corp (LUNMF) News

Similar Companies to Lundin Mining Corp (LUNMF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Lundin Mining Corp (LUNMF) Exchange: PINK