Ramaco Resources Inc (METC) Stock Profile

Data as of May 9, 2025

$9.95 ($-0.13) -1.29%

Ramaco Resources Inc - Daily Information

Click for more stock information on Ramaco Resources Inc.

Daily Information	Data
Date	May 9, 2025
Open	$10.05
Previous Close	$9.95
High	$10.42
Low	$9.82
Adjusted Open	$10.05
Previous Adjusted Close	$9.95
Adjusted High	$10.42
Adjusted Low	$9.82

Invest in Ramaco Resources Inc (METC)

Join over 15 million registered users who invest on eToro.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Ramaco Resources Inc

Employee	Position
Randall W. Atkins	Executive Chairman & Chief Executive Officer
Christopher L. Blanchard	Chief Operating Officer
Jeremy Sussman	Executive Vice President-Finance
Peter August Leidel	Director
Bryan Huntington Lawrence	Director
Jason T. Fannin	Senior VP, Chief Marketing & Commercial Officer
John C. Marcum	Chief Accounting Officer & Controller
Barkley J. Sturgill	Secretary, Senior Vice President & General Counsel
C. Lynch Christian	Independent Director
Mahmud Riffat	Independent Director
E. Forrest Jones	Independent Director
David E. K. Frischkorn	Independent Director
Jennifer Gray	Independent Director
Richard M. Whiting	Independent Director
Patrick C. Graney	Independent Director

Company Profile Ramaco Resources Inc

Exchange: NASDAQ

IPO Date: Feb. 3, 2017

Employees: 1,000

Sector: Basic Materials

Industry: Coking Coal

Website: Ramaco Resources Inc Website

Address: 637 West Main Street #1030, Lexington KY 40508

Historical Stock Data for Ramaco Resources Inc (METC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$10.05	$10.42	$9.82	$9.95	$9.95	568,300
2025-04-30	$9.76	$10.29	$9.57	$10.08	$10.08	858,816
2025-04-29	$9.86	$10.40	$9.68	$10.06	$10.06	691,132
2025-04-28	$10.00	$10.22	$9.76	$9.96	$9.96	625,940
2025-04-25	$10.12	$10.20	$9.69	$9.96	$9.96	756,591
2025-04-24	$9.51	$10.51	$9.42	$10.37	$10.37	1,246,485
2025-04-23	$9.22	$9.58	$9.19	$9.51	$9.51	607,289
2025-04-22	$9.47	$9.68	$9.03	$9.22	$9.22	661,267
2025-04-21	$10.30	$10.47	$9.37	$9.48	$9.48	1,160,180
2025-04-17	$9.53	$10.11	$9.27	$9.87	$9.87	1,719,495
2025-04-16	$8.83	$9.72	$8.75	$9.46	$9.46	1,226,606
2025-04-15	$8.44	$8.93	$8.39	$8.90	$8.90	692,677
2025-04-14	$8.88	$8.88	$8.25	$8.52	$8.52	952,547
2025-04-11	$7.70	$8.85	$7.70	$8.70	$8.70	1,201,676
2025-04-10	$7.94	$8.37	$7.53	$7.71	$7.71	1,213,626
2025-04-09	$7.57	$8.40	$7.36	$7.91	$7.91	1,358,895
2025-04-08	$7.28	$8.15	$7.05	$7.61	$7.61	1,628,792
2025-04-07	$6.47	$7.16	$6.30	$6.68	$6.68	800,636
2025-04-04	$7.35	$7.35	$6.51	$6.84	$6.84	1,140,571
2025-04-03	$8.00	$8.12	$7.65	$7.66	$7.66	563,010
2025-04-02	$8.35	$8.47	$8.18	$8.34	$8.34	464,812
2025-04-01	$8.22	$8.80	$8.14	$8.50	$8.50	610,412
2025-03-31	$8.10	$8.27	$7.87	$8.23	$8.23	568,935
2025-03-28	$8.42	$8.45	$8.13	$8.16	$8.16	379,450
2025-03-27	$8.48	$8.49	$8.21	$8.46	$8.46	807,227
2025-03-26	$8.55	$8.59	$8.09	$8.36	$8.36	827,031
2025-03-25	$8.89	$9.06	$8.50	$8.51	$8.51	742,956
2025-03-24	$8.94	$9.27	$8.75	$8.97	$8.97	1,000,189
2025-03-21	$8.96	$9.05	$8.59	$8.79	$8.79	2,008,803
2025-03-20	$9.06	$9.18	$8.83	$8.95	$8.95	999,540
2025-03-19	$9.62	$9.69	$9.25	$9.29	$9.29	585,913
2025-03-18	$9.17	$9.68	$9.15	$9.67	$9.67	657,589
2025-03-17	$9.62	$9.75	$9.09	$9.25	$9.25	548,909
2025-03-14	$9.70	$9.71	$9.22	$9.56	$9.56	577,038
2025-03-13	$8.86	$9.71	$8.78	$9.62	$9.62	1,258,757
2025-03-12	$11.50	$11.57	$8.80	$8.86	$8.86	2,492,583
2025-03-11	$9.15	$11.74	$9.08	$11.62	$11.62	3,011,886
2025-03-10	$8.39	$8.59	$8.17	$8.40	$8.40	641,215
2025-03-07	$8.90	$9.03	$8.46	$8.47	$8.47	454,872
2025-03-06	$8.95	$9.10	$8.65	$8.88	$8.88	499,926
2025-03-05	$8.61	$9.15	$8.52	$9.04	$9.04	742,379
2025-03-04	$8.62	$8.65	$8.34	$8.49	$8.49	483,345
2025-03-03	$9.05	$9.40	$8.71	$8.76	$8.76	632,180
2025-02-28	$9.31	$9.31	$8.81	$8.94	$8.94	618,325
2025-02-27	$9.53	$9.60	$9.18	$9.46	$9.19	532,034
2025-02-26	$9.67	$9.80	$9.28	$9.47	$9.47	468,340
2025-02-25	$9.74	$9.89	$9.34	$9.67	$9.67	614,998
2025-02-24	$9.76	$10.07	$9.64	$9.81	$9.81	441,308
2025-02-21	$9.94	$10.18	$9.61	$9.75	$9.75	680,213
2025-02-20	$9.65	$10.20	$9.59	$9.81	$9.81	666,038
2025-02-19	$9.60	$9.64	$9.20	$9.64	$9.64	642,205
2025-02-18	$10.20	$10.26	$9.68	$9.70	$9.70	548,251
2025-02-14	$10.70	$10.84	$10.04	$10.07	$10.07	715,083
2025-02-13	$10.23	$10.67	$10.08	$10.64	$10.64	357,927
2025-02-12	$10.08	$10.59	$9.97	$10.28	$10.28	612,434
2025-02-11	$10.04	$10.25	$9.97	$10.18	$10.18	389,804
2025-02-10	$9.80	$10.51	$9.80	$10.08	$10.08	656,031
2025-02-07	$9.81	$9.97	$9.58	$9.61	$9.61	275,285
2025-02-06	$10.02	$10.10	$9.67	$9.70	$9.70	576,543
2025-02-05	$9.98	$10.14	$9.82	$9.96	$9.96	415,588
2025-02-04	$9.40	$10.07	$9.33	$9.96	$9.96	388,226
2025-02-03	$9.45	$9.58	$9.27	$9.45	$9.45	315,078
2025-01-31	$9.68	$9.71	$9.40	$9.47	$9.47	262,754
2025-01-30	$10.01	$10.01	$9.43	$9.64	$9.64	452,520
2025-01-29	$9.51	$9.94	$9.45	$9.86	$9.86	400,846
2025-01-28	$9.74	$9.90	$9.45	$9.47	$9.47	414,683
2025-01-27	$10.14	$10.25	$9.67	$9.69	$9.69	411,429
2025-01-24	$10.26	$10.44	$10.08	$10.14	$10.14	581,122
2025-01-23	$9.74	$10.36	$9.65	$10.19	$10.19	772,026
2025-01-22	$9.71	$9.74	$9.50	$9.71	$9.71	459,593
2025-01-21	$9.67	$9.76	$9.50	$9.70	$9.70	318,361
2025-01-17	$9.32	$9.68	$9.30	$9.58	$9.58	518,786
2025-01-16	$9.40	$9.49	$9.22	$9.24	$9.24	344,263
2025-01-15	$9.70	$9.74	$9.38	$9.43	$9.43	350,711
2025-01-14	$9.71	$9.77	$9.48	$9.61	$9.61	346,764
2025-01-13	$8.90	$9.71	$8.90	$9.67	$9.67	585,860
2025-01-10	$9.28	$9.31	$8.87	$8.99	$8.99	603,935
2025-01-08	$9.43	$9.46	$9.10	$9.28	$9.28	576,357
2025-01-07	$9.71	$9.82	$9.43	$9.52	$9.52	524,235
2025-01-06	$10.39	$10.47	$9.68	$9.70	$9.70	853,103
2025-01-03	$10.72	$10.76	$10.30	$10.36	$10.36	419,989
2025-01-02	$10.39	$10.90	$10.27	$10.71	$10.71	353,381
2024-12-31	$10.17	$10.37	$10.08	$10.26	$10.26	313,473
2024-12-30	$10.09	$10.27	$9.97	$10.15	$10.15	418,955
2024-12-27	$10.12	$10.30	$9.91	$10.09	$10.09	313,054
2024-12-26	$10.21	$10.44	$10.03	$10.24	$10.24	360,348
2024-12-24	$10.26	$10.31	$10.08	$10.18	$10.18	227,908
2024-12-23	$10.29	$10.46	$10.02	$10.17	$10.17	564,831
2024-12-20	$10.20	$10.60	$10.05	$10.25	$10.25	638,469
2024-12-19	$11.03	$11.18	$10.32	$10.43	$10.43	562,026
2024-12-18	$11.34	$11.66	$10.77	$10.89	$10.89	494,881
2024-12-17	$11.47	$11.54	$11.11	$11.31	$11.31	407,789
2024-12-16	$11.96	$12.03	$11.29	$11.54	$11.54	562,296
2024-12-13	$11.93	$12.08	$11.68	$12.02	$12.02	466,788
2024-12-12	$11.78	$12.23	$11.57	$11.95	$11.95	456,145
2024-12-11	$12.75	$12.75	$11.75	$11.84	$11.84	1,119,562
2024-12-10	$12.44	$12.82	$12.30	$12.75	$12.75	368,513
2024-12-09	$12.13	$12.94	$12.13	$12.52	$12.52	481,269
2024-12-06	$12.81	$12.87	$11.79	$11.90	$11.90	673,719
2024-12-05	$13.75	$13.85	$12.66	$12.83	$12.83	670,119
2024-12-04	$13.07	$14.68	$12.98	$13.94	$13.94	1,446,975
2024-12-03	$12.51	$13.34	$12.40	$12.66	$12.66	590,150
2024-12-02	$12.69	$12.69	$11.95	$12.18	$12.18	356,452
2024-11-29	$12.76	$12.94	$12.62	$12.75	$12.48	472,080
2024-11-27	$12.56	$13.14	$12.28	$12.77	$12.50	361,352
2024-11-26	$12.35	$12.44	$12.05	$12.35	$12.09	436,733
2024-11-25	$12.81	$12.81	$12.22	$12.44	$12.18	474,322
2024-11-22	$13.16	$13.20	$11.96	$12.56	$12.30	583,644
2024-11-21	$12.42	$13.69	$12.34	$13.15	$12.87	615,152
2024-11-20	$12.54	$12.86	$12.36	$12.43	$12.17	388,869
2024-11-19	$12.32	$12.59	$12.15	$12.50	$12.24	729,667
2024-11-18	$12.27	$12.55	$12.08	$12.52	$12.26	415,649
2024-11-15	$12.61	$12.75	$12.09	$12.15	$11.90	505,828
2024-11-14	$12.47	$12.82	$12.24	$12.41	$12.15	569,277
2024-11-13	$11.97	$12.33	$11.83	$12.30	$12.04	605,843
2024-11-12	$12.30	$12.36	$11.78	$11.83	$11.58	452,712
2024-11-11	$11.98	$12.61	$11.86	$12.57	$12.31	601,893
2024-11-08	$11.89	$12.22	$11.65	$11.87	$11.62	606,279
2024-11-07	$12.42	$12.60	$12.14	$12.22	$11.96	582,405
2024-11-06	$12.04	$12.47	$11.55	$12.42	$12.16	1,267,226
2024-11-05	$10.00	$11.15	$9.58	$11.13	$10.90	799,705
2024-11-04	$10.09	$10.35	$9.94	$10.16	$9.95	471,544
2024-11-01	$10.17	$10.37	$10.01	$10.10	$9.89	494,617
2024-10-31	$10.03	$10.31	$9.87	$10.15	$9.94	517,048
2024-10-30	$10.10	$10.28	$9.95	$10.05	$9.84	328,579
2024-10-29	$10.31	$10.35	$10.10	$10.15	$9.94	305,364
2024-10-28	$10.27	$10.49	$10.23	$10.30	$10.08	397,239
2024-10-25	$10.44	$10.59	$10.15	$10.21	$10.00	267,377
2024-10-24	$10.00	$10.40	$9.82	$10.35	$10.13	983,000
2024-10-23	$10.26	$10.29	$9.84	$9.95	$9.74	461,710
2024-10-22	$10.59	$10.61	$10.24	$10.36	$10.14	269,194
2024-10-21	$10.73	$10.73	$10.30	$10.56	$10.34	386,841
2024-10-18	$10.94	$11.06	$10.57	$10.64	$10.42	368,057
2024-10-17	$11.02	$11.11	$10.75	$10.80	$10.57	336,495
2024-10-16	$11.05	$11.40	$10.98	$10.99	$10.76	299,261
2024-10-15	$10.91	$11.12	$10.87	$10.87	$10.64	315,876
2024-10-14	$11.08	$11.26	$10.92	$11.09	$10.86	323,954
2024-10-11	$11.24	$11.38	$11.17	$11.22	$10.98	196,117
2024-10-10	$10.95	$11.22	$10.90	$11.21	$10.98	247,089
2024-10-09	$11.05	$11.16	$10.74	$10.94	$10.71	482,812
2024-10-08	$11.32	$11.36	$10.91	$11.19	$10.95	373,441
2024-10-07	$11.79	$11.99	$11.35	$11.60	$11.36	386,718
2024-10-04	$11.71	$12.01	$11.63	$11.78	$11.53	362,296
2024-10-03	$11.66	$11.80	$11.47	$11.53	$11.29	455,196
2024-10-02	$12.04	$12.09	$11.74	$11.83	$11.58	426,782
2024-10-01	$11.75	$12.06	$11.39	$11.97	$11.72	688,886
2024-09-30	$11.88	$12.02	$11.50	$11.70	$11.45	672,323
2024-09-27	$11.40	$11.97	$11.34	$11.51	$11.51	619,681
2024-09-26	$11.23	$11.50	$11.11	$11.33	$11.33	511,053
2024-09-25	$10.90	$11.02	$10.68	$10.77	$10.77	578,462
2024-09-24	$10.44	$11.60	$10.44	$11.00	$11.00	1,031,353
2024-09-23	$10.13	$10.24	$9.99	$10.14	$10.14	387,512
2024-09-20	$10.18	$10.48	$10.01	$10.14	$10.14	1,429,199
2024-09-19	$10.29	$10.29	$9.93	$10.22	$10.22	374,849
2024-09-18	$9.91	$10.28	$9.81	$9.88	$9.88	390,493
2024-09-17	$10.10	$10.23	$9.88	$9.92	$9.92	541,575
2024-09-16	$10.42	$10.52	$9.76	$9.93	$9.93	529,105
2024-09-13	$10.25	$10.62	$10.23	$10.40	$10.40	516,948
2024-09-12	$9.75	$10.41	$9.75	$10.07	$10.07	584,349
2024-09-11	$9.36	$9.67	$9.13	$9.66	$9.66	437,417
2024-09-10	$9.39	$9.46	$9.03	$9.25	$9.25	621,084
2024-09-09	$9.44	$9.72	$9.37	$9.42	$9.42	505,439
2024-09-06	$10.14	$10.23	$9.28	$9.40	$9.40	996,517
2024-09-05	$10.78	$10.86	$10.16	$10.27	$10.27	597,182
2024-09-04	$10.82	$11.06	$10.69	$10.85	$10.85	554,531
2024-09-03	$12.02	$12.10	$10.87	$10.92	$10.92	788,516
2024-08-30	$12.59	$12.70	$12.12	$12.19	$12.19	414,917
2024-08-29	$12.26	$12.78	$12.26	$12.59	$12.59	336,783
2024-08-28	$11.89	$12.27	$11.80	$12.19	$12.19	361,948
2024-08-27	$11.82	$12.32	$11.79	$12.07	$12.07	404,587
2024-08-26	$11.89	$12.03	$11.71	$11.74	$11.74	291,233
2024-08-23	$11.82	$12.00	$11.61	$11.80	$11.80	563,187
2024-08-22	$11.95	$12.10	$11.43	$11.70	$11.70	460,564
2024-08-21	$11.90	$12.54	$11.88	$12.12	$12.12	633,439
2024-08-20	$12.14	$12.14	$11.62	$11.65	$11.65	317,962
2024-08-19	$12.38	$12.54	$11.78	$12.10	$12.10	612,147
2024-08-16	$12.06	$12.33	$11.92	$12.32	$12.32	494,067
2024-08-15	$11.94	$12.24	$11.92	$12.06	$12.06	385,085
2024-08-14	$12.93	$12.93	$11.51	$11.98	$11.98	874,672
2024-08-13	$13.14	$13.19	$12.49	$12.85	$12.85	724,883
2024-08-12	$13.33	$13.54	$12.87	$13.22	$13.22	474,424
2024-08-09	$13.05	$13.34	$12.69	$13.33	$13.33	426,147
2024-08-08	$12.64	$13.76	$12.52	$13.01	$13.01	1,175,357
2024-08-07	$12.05	$12.10	$11.40	$11.51	$11.51	591,604
2024-08-06	$11.59	$11.87	$11.58	$11.73	$11.73	383,141
2024-08-05	$11.47	$11.87	$11.20	$11.72	$11.72	641,102
2024-08-02	$12.74	$12.80	$12.12	$12.37	$12.37	633,710
2024-08-01	$13.52	$13.62	$12.95	$13.12	$13.12	602,429
2024-07-31	$13.41	$13.88	$13.35	$13.60	$13.60	263,549
2024-07-30	$13.38	$13.44	$13.07	$13.20	$13.20	305,934
2024-07-29	$13.62	$13.74	$13.17	$13.44	$13.44	357,392
2024-07-26	$13.28	$13.66	$13.25	$13.61	$13.61	413,257
2024-07-25	$13.81	$13.81	$13.02	$13.14	$13.14	483,315
2024-07-24	$13.38	$13.71	$13.38	$13.49	$13.49	335,675
2024-07-23	$13.65	$13.65	$13.07	$13.26	$13.26	545,172
2024-07-22	$14.28	$14.28	$13.73	$13.76	$13.76	385,090
2024-07-19	$14.74	$14.74	$14.20	$14.27	$14.27	359,805
2024-07-18	$15.26	$15.28	$14.58	$14.72	$14.72	381,923
2024-07-17	$15.12	$15.44	$14.98	$15.32	$15.32	440,420
2024-07-16	$15.19	$15.19	$14.50	$15.10	$15.10	613,541
2024-07-15	$14.82	$15.49	$14.65	$15.25	$15.25	443,882
2024-07-12	$14.80	$15.09	$14.48	$14.77	$14.77	425,583
2024-07-11	$14.82	$14.82	$14.19	$14.74	$14.74	456,666
2024-07-10	$14.91	$14.91	$14.09	$14.47	$14.47	546,003
2024-07-09	$14.70	$14.85	$14.44	$14.76	$14.76	397,693
2024-07-08	$14.15	$14.69	$14.15	$14.64	$14.64	520,181
2024-07-05	$14.67	$14.67	$13.89	$14.14	$14.14	440,401
2024-07-03	$14.18	$14.83	$14.18	$14.49	$14.49	416,667
2024-07-02	$13.92	$14.66	$13.74	$14.15	$14.15	763,919
2024-07-01	$13.15	$14.26	$13.00	$14.01	$14.01	1,370,851
2024-06-28	$12.21	$12.49	$12.11	$12.45	$12.45	1,857,779
2024-06-27	$12.10	$12.25	$11.83	$11.95	$11.95	369,857
2024-06-26	$11.72	$12.09	$11.72	$12.08	$12.08	418,350
2024-06-25	$12.25	$12.25	$11.65	$11.69	$11.69	660,162
2024-06-24	$12.36	$12.70	$12.13	$12.14	$12.14	514,034
2024-06-21	$12.31	$12.36	$11.94	$12.36	$12.36	2,348,924
2024-06-20	$12.33	$12.63	$12.22	$12.34	$12.34	479,471
2024-06-18	$11.95	$12.32	$11.94	$12.29	$12.29	425,137
2024-06-17	$12.28	$12.33	$11.95	$12.20	$12.20	635,218
2024-06-14	$12.47	$12.67	$12.20	$12.23	$12.23	528,303
2024-06-13	$12.41	$12.73	$12.38	$12.58	$12.58	332,547
2024-06-12	$13.05	$13.05	$12.49	$12.51	$12.51	348,010
2024-06-11	$12.92	$12.92	$12.61	$12.70	$12.70	468,481
2024-06-10	$13.15	$13.21	$12.65	$13.08	$13.08	385,111
2024-06-07	$13.36	$13.36	$12.97	$13.10	$13.10	325,015
2024-06-06	$13.62	$13.91	$13.46	$13.62	$13.62	374,581
2024-06-05	$13.24	$13.67	$13.13	$13.65	$13.65	391,982
2024-06-04	$14.59	$14.71	$13.16	$13.26	$13.26	634,098
2024-06-03	$14.17	$15.00	$14.17	$14.80	$14.80	534,315
2024-05-31	$14.23	$14.40	$13.91	$14.15	$14.15	429,276
2024-05-30	$13.80	$14.01	$13.74	$13.96	$13.83	261,625
2024-05-29	$14.14	$14.20	$13.76	$13.78	$13.65	336,216
2024-05-28	$14.34	$14.48	$14.19	$14.27	$14.13	505,124
2024-05-24	$14.14	$14.28	$13.98	$14.13	$13.99	258,944
2024-05-23	$14.66	$14.79	$13.93	$14.04	$13.90	390,236
2024-05-22	$14.29	$14.75	$14.07	$14.68	$14.54	605,693
2024-05-21	$14.18	$14.60	$14.13	$14.39	$14.25	509,042
2024-05-20	$13.42	$14.28	$13.35	$14.25	$14.11	681,336
2024-05-17	$13.13	$13.40	$12.94	$13.30	$13.30	439,434
2024-05-16	$13.03	$13.28	$12.92	$13.04	$13.04	557,680
2024-05-15	$13.25	$13.25	$12.76	$13.00	$13.00	721,483
2024-05-14	$12.94	$13.28	$12.88	$13.17	$13.17	579,432
2024-05-13	$12.73	$13.13	$12.68	$12.94	$12.94	736,030
2024-05-10	$13.31	$13.34	$12.76	$12.95	$12.95	1,010,677
2024-05-09	$14.66	$15.00	$12.94	$13.30	$13.30	2,290,651
2024-05-08	$15.70	$15.97	$15.43	$15.96	$15.96	620,043
2024-05-07	$15.71	$16.29	$15.67	$15.73	$15.73	579,528
2024-05-06	$16.30	$16.52	$15.61	$15.71	$15.71	552,728
2024-05-03	$15.78	$16.37	$15.67	$16.30	$16.30	423,003
2024-05-02	$15.80	$16.25	$15.64	$15.69	$15.69	605,959
2024-05-01	$15.79	$15.88	$15.24	$15.64	$15.64	430,804
2024-04-30	$16.37	$16.61	$15.64	$15.68	$15.68	685,525
2024-04-29	$15.97	$16.56	$15.92	$16.56	$16.56	336,129
2024-04-26	$15.75	$16.21	$15.74	$15.98	$15.98	412,938
2024-04-25	$15.18	$15.95	$15.02	$15.91	$15.91	461,329
2024-04-24	$14.75	$15.39	$14.74	$15.39	$15.39	490,445
2024-04-23	$15.35	$15.35	$14.55	$14.69	$14.69	789,622
2024-04-22	$15.49	$15.83	$15.27	$15.62	$15.62	371,285
2024-04-19	$15.57	$15.88	$15.54	$15.59	$15.59	458,875
2024-04-18	$16.43	$16.53	$15.47	$15.65	$15.65	582,540
2024-04-17	$16.22	$16.92	$16.13	$16.34	$16.34	570,751
2024-04-16	$15.40	$16.22	$15.12	$16.18	$16.18	548,823
2024-04-15	$15.51	$16.09	$15.51	$15.64	$15.64	482,334
2024-04-12	$15.98	$16.16	$15.50	$15.71	$15.71	470,679
2024-04-11	$15.83	$16.13	$15.75	$15.91	$15.91	429,838
2024-04-10	$15.57	$16.09	$15.50	$15.81	$15.81	516,098
2024-04-09	$15.95	$16.29	$15.61	$15.84	$15.84	516,289
2024-04-08	$15.93	$16.37	$15.47	$15.85	$15.85	705,499
2024-04-05	$15.94	$16.15	$15.80	$15.88	$15.88	473,185
2024-04-04	$16.58	$16.66	$15.97	$16.05	$16.05	525,676
2024-04-03	$16.40	$16.66	$16.34	$16.52	$16.52	450,670
2024-04-02	$16.77	$16.98	$16.25	$16.37	$16.37	478,539
2024-04-01	$16.86	$17.23	$16.54	$16.60	$16.60	439,568
2024-03-28	$16.68	$16.99	$16.29	$16.84	$16.84	804,191
2024-03-27	$16.56	$16.94	$16.15	$16.55	$16.55	733,928
2024-03-26	$16.81	$16.92	$15.89	$16.41	$16.41	1,547,896
2024-03-25	$16.84	$17.19	$16.71	$16.83	$16.83	684,865
2024-03-22	$16.94	$17.09	$16.60	$16.71	$16.71	661,710
2024-03-21	$16.97	$17.14	$16.59	$16.65	$16.65	644,190
2024-03-20	$16.39	$16.89	$16.23	$16.85	$16.85	615,239
2024-03-19	$16.40	$16.58	$16.22	$16.35	$16.35	813,178
2024-03-18	$16.74	$16.81	$16.11	$16.50	$16.50	1,347,479
2024-03-15	$16.69	$17.13	$16.51	$16.83	$16.83	2,584,579
2024-03-14	$16.89	$17.13	$16.16	$16.75	$16.75	1,054,603
2024-03-13	$17.47	$17.65	$16.68	$17.10	$17.10	1,159,007
2024-03-12	$19.06	$19.20	$17.20	$17.47	$17.47	1,541,744
2024-03-11	$20.55	$20.70	$19.06	$19.47	$19.47	1,240,380
2024-03-08	$18.40	$20.70	$18.16	$20.68	$20.68	1,411,280
2024-03-07	$19.20	$19.56	$18.96	$19.07	$19.07	958,141
2024-03-06	$18.78	$19.32	$18.71	$19.20	$19.20	783,761
2024-03-05	$18.46	$19.44	$18.07	$18.56	$18.56	736,456
2024-03-04	$18.11	$18.74	$17.99	$18.52	$18.52	792,876
2024-03-01	$17.68	$18.29	$17.60	$17.99	$17.99	802,778
2024-02-29	$17.44	$18.02	$17.30	$17.58	$17.58	715,179
2024-02-28	$19.50	$19.50	$16.72	$17.28	$17.28	1,323,033
2024-02-27	$19.50	$19.82	$19.07	$19.40	$19.40	692,843
2024-02-26	$18.27	$19.40	$18.03	$19.37	$19.37	1,226,851
2024-02-23	$18.25	$18.36	$17.99	$18.12	$18.12	566,973
2024-02-22	$18.00	$18.44	$17.41	$18.35	$18.35	837,925
2024-02-21	$17.42	$18.02	$17.14	$17.99	$17.99	533,940
2024-02-20	$17.85	$17.87	$17.21	$17.47	$17.47	569,639
2024-02-16	$18.50	$18.56	$17.60	$18.00	$18.00	549,720
2024-02-15	$18.24	$18.38	$17.66	$18.32	$18.32	804,996
2024-02-14	$18.38	$18.54	$17.92	$18.40	$18.40	807,190
2024-02-13	$18.15	$18.99	$16.95	$18.12	$18.12	1,564,124
2024-02-12	$16.31	$17.01	$16.30	$16.91	$16.91	548,995
2024-02-09	$16.70	$16.70	$15.72	$16.18	$16.18	808,983
2024-02-08	$16.27	$16.94	$15.77	$16.61	$16.61	726,987
2024-02-07	$16.57	$16.68	$16.15	$16.34	$16.34	969,574
2024-02-06	$17.15	$17.20	$16.31	$16.58	$16.58	999,121
2024-02-05	$17.80	$17.80	$16.62	$17.07	$17.07	1,281,735
2024-02-02	$18.79	$19.23	$17.92	$18.07	$18.07	1,060,988
2024-02-01	$18.98	$19.67	$18.60	$18.95	$18.95	710,343
2024-01-31	$19.17	$19.78	$18.78	$18.88	$18.88	831,040
2024-01-30	$18.90	$19.13	$18.19	$19.11	$19.11	637,757
2024-01-29	$18.88	$19.00	$18.42	$18.78	$18.78	764,198
2024-01-26	$18.30	$18.79	$17.98	$18.68	$18.68	569,405
2024-01-25	$18.95	$18.99	$17.94	$18.15	$18.15	1,094,112
2024-01-24	$19.39	$20.10	$18.85	$18.93	$18.93	906,076
2024-01-23	$19.27	$19.65	$18.89	$19.20	$19.20	878,929
2024-01-22	$19.51	$19.57	$18.83	$19.08	$19.08	766,805
2024-01-19	$20.07	$20.23	$19.66	$19.91	$19.91	801,831
2024-01-18	$18.68	$20.07	$18.53	$19.99	$19.99	1,068,886
2024-01-17	$17.80	$18.66	$17.68	$18.56	$18.56	1,083,844
2024-01-16	$20.40	$20.50	$17.66	$18.13	$18.13	2,388,376
2024-01-12	$20.88	$21.84	$20.73	$20.78	$20.78	839,624
2024-01-11	$21.54	$21.80	$20.50	$20.78	$20.78	776,892
2024-01-10	$22.70	$22.70	$21.02	$21.43	$21.43	1,983,955
2024-01-09	$21.03	$22.55	$20.89	$22.40	$22.40	1,933,034
2024-01-08	$20.49	$21.08	$19.59	$20.83	$20.83	1,906,271
2024-01-05	$20.86	$20.86	$19.48	$20.40	$20.40	1,787,068
2024-01-04	$18.73	$20.85	$18.47	$20.65	$20.65	2,462,552
2024-01-03	$17.49	$19.04	$17.40	$18.73	$18.73	1,636,629
2024-01-02	$17.16	$17.76	$17.02	$17.63	$17.63	718,674
2023-12-29	$17.30	$17.44	$16.80	$17.18	$17.18	1,147,538
2023-12-28	$17.68	$17.82	$17.05	$17.22	$17.22	1,070,012
2023-12-27	$17.71	$18.45	$17.63	$17.84	$17.84	1,154,311
2023-12-26	$18.05	$18.24	$17.46	$17.66	$17.66	693,733
2023-12-22	$16.86	$18.01	$16.59	$17.78	$17.78	1,363,012
2023-12-21	$16.40	$16.99	$16.20	$16.71	$16.71	1,063,032
2023-12-20	$16.09	$16.77	$16.09	$16.25	$16.25	899,132
2023-12-19	$15.55	$16.48	$15.55	$16.13	$16.13	824,461
2023-12-18	$15.17	$16.12	$15.17	$15.49	$15.49	1,068,448
2023-12-15	$15.08	$15.40	$14.84	$15.11	$15.11	2,089,431
2023-12-14	$15.52	$15.70	$14.85	$14.93	$14.93	2,034,741
2023-12-13	$15.62	$15.85	$15.37	$15.61	$15.61	1,215,045
2023-12-12	$16.21	$16.21	$15.53	$15.55	$15.55	1,160,904
2023-12-11	$16.68	$16.88	$15.08	$16.18	$16.18	3,849,932
2023-12-08	$17.10	$17.86	$16.69	$16.78	$16.78	1,582,335
2023-12-07	$17.98	$17.98	$16.94	$17.10	$17.10	1,622,683
2023-12-06	$17.92	$18.60	$17.33	$17.49	$17.49	2,444,772
2023-12-05	$16.92	$18.69	$16.92	$17.61	$17.61	2,280,077
2023-12-04	$17.51	$17.51	$16.76	$17.00	$17.00	1,063,597
2023-12-01	$16.69	$18.10	$16.68	$17.49	$17.49	1,959,356
2023-11-30	$16.52	$16.89	$16.26	$16.70	$16.70	777,555
2023-11-29	$16.97	$17.01	$16.30	$16.54	$16.42	945,408
2023-11-28	$17.45	$17.53	$16.72	$16.94	$16.81	936,528
2023-11-27	$17.30	$17.60	$16.93	$17.41	$17.28	914,300
2023-11-24	$17.56	$18.20	$17.07	$17.11	$17.11	952,332
2023-11-22	$16.66	$17.56	$16.31	$17.51	$17.51	1,400,216
2023-11-21	$16.06	$16.72	$15.95	$16.68	$16.68	1,236,932
2023-11-20	$17.09	$17.35	$16.27	$16.43	$16.43	1,460,118
2023-11-17	$16.52	$17.21	$15.90	$17.09	$17.09	1,653,789
2023-11-16	$17.97	$19.05	$15.90	$16.63	$16.63	3,323,914
2023-11-15	$18.28	$18.42	$17.11	$18.00	$18.00	2,460,126
2023-11-14	$18.79	$19.94	$18.06	$18.14	$18.14	3,635,362
2023-11-13	$18.00	$19.75	$17.85	$18.30	$18.30	5,428,016
2023-11-10	$16.53	$17.71	$15.70	$17.47	$17.47	3,178,509
2023-11-09	$13.33	$16.52	$12.15	$15.99	$15.99	4,729,401
2023-11-08	$12.52	$12.52	$11.45	$11.70	$11.70	544,968
2023-11-07	$11.87	$11.89	$11.25	$11.42	$11.42	329,155
2023-11-06	$12.39	$12.39	$11.77	$11.92	$11.92	222,332
2023-11-03	$12.37	$12.47	$12.00	$12.13	$12.13	259,185
2023-11-02	$12.32	$12.85	$12.19	$12.23	$12.23	486,005
2023-11-01	$11.91	$12.25	$11.74	$12.24	$12.24	301,681
2023-10-31	$11.94	$12.05	$11.59	$11.78	$11.78	280,031
2023-10-30	$12.04	$12.29	$11.76	$11.97	$11.97	217,231
2023-10-27	$11.98	$12.03	$11.78	$11.95	$11.95	193,619
2023-10-26	$11.83	$12.15	$11.58	$11.95	$11.95	268,777
2023-10-25	$11.79	$11.94	$11.63	$11.89	$11.89	304,100
2023-10-24	$11.92	$12.22	$11.85	$11.86	$11.86	351,332
2023-10-23	$11.77	$12.01	$11.67	$11.83	$11.83	340,466
2023-10-20	$12.36	$12.52	$11.77	$11.84	$11.84	406,743
2023-10-19	$12.44	$12.52	$12.17	$12.34	$12.34	421,963
2023-10-18	$12.62	$12.79	$12.36	$12.42	$12.42	674,216
2023-10-17	$10.21	$12.57	$10.21	$12.56	$12.56	1,911,328
2023-10-16	$9.98	$10.07	$9.66	$9.75	$9.75	389,384
2023-10-13	$9.91	$10.11	$9.83	$9.92	$9.92	244,926
2023-10-12	$10.08	$10.16	$9.72	$9.90	$9.90	256,745
2023-10-11	$10.24	$10.30	$10.06	$10.17	$10.17	248,448
2023-10-10	$10.25	$10.38	$10.18	$10.27	$10.27	236,707
2023-10-09	$9.93	$10.25	$9.93	$10.20	$10.20	214,669
2023-10-06	$9.89	$10.03	$9.78	$9.92	$9.92	206,423
2023-10-05	$9.76	$10.14	$9.76	$9.89	$9.89	374,552
2023-10-04	$10.06	$10.06	$9.57	$9.77	$9.77	464,583
2023-10-03	$10.07	$10.13	$9.66	$9.87	$9.87	387,188
2023-10-02	$10.91	$10.91	$9.87	$10.15	$10.15	666,809
2023-09-29	$10.89	$11.19	$10.80	$10.99	$10.99	438,520
2023-09-28	$10.70	$11.18	$10.70	$10.88	$10.88	576,057
2023-09-27	$9.70	$10.91	$9.63	$10.64	$10.64	1,037,982
2023-09-26	$9.39	$9.54	$9.24	$9.34	$9.34	340,428
2023-09-25	$8.92	$9.49	$8.88	$9.40	$9.40	352,480
2023-09-22	$8.97	$9.05	$8.85	$8.96	$8.96	157,424
2023-09-21	$8.87	$9.01	$8.72	$8.91	$8.91	261,736
2023-09-20	$9.08	$9.28	$8.91	$8.99	$8.99	267,242
2023-09-19	$8.87	$9.17	$8.87	$9.05	$9.05	346,410
2023-09-18	$9.04	$9.26	$8.85	$8.87	$8.87	331,702
2023-09-15	$8.78	$9.22	$8.78	$9.00	$9.00	816,014
2023-09-14	$8.40	$8.77	$8.38	$8.70	$8.70	439,724
2023-09-13	$8.01	$8.39	$7.90	$8.30	$8.30	517,609
2023-09-12	$7.90	$8.08	$7.88	$8.00	$8.00	407,192
2023-09-11	$7.95	$8.07	$7.83	$7.87	$7.87	263,902
2023-09-08	$7.83	$7.95	$7.76	$7.90	$7.90	249,636
2023-09-07	$7.96	$8.10	$7.79	$7.83	$7.83	477,513
2023-09-06	$8.03	$8.21	$7.86	$7.95	$7.95	310,170
2023-09-05	$8.05	$8.19	$7.96	$8.06	$8.06	308,587
2023-09-01	$7.85	$8.19	$7.85	$8.08	$8.08	301,711
2023-08-31	$7.92	$8.06	$7.80	$7.84	$7.84	319,054
2023-08-30	$7.98	$8.10	$7.88	$8.00	$7.87	225,118
2023-08-29	$7.84	$8.06	$7.77	$7.97	$7.84	162,009
2023-08-28	$7.80	$7.92	$7.71	$7.82	$7.82	264,330
2023-08-25	$7.96	$7.98	$7.65	$7.75	$7.75	333,442
2023-08-24	$7.96	$8.06	$7.87	$7.89	$7.89	246,714
2023-08-23	$8.01	$8.06	$7.91	$8.04	$8.04	208,312
2023-08-22	$7.96	$8.02	$7.86	$8.01	$8.01	205,761
2023-08-21	$8.08	$8.12	$7.83	$7.92	$7.92	186,662
2023-08-18	$8.00	$8.11	$7.87	$8.05	$8.05	219,459
2023-08-17	$8.16	$8.28	$8.08	$8.09	$8.09	222,335
2023-08-16	$8.02	$8.28	$8.02	$8.12	$8.12	254,337
2023-08-15	$8.24	$8.27	$7.99	$8.06	$8.06	344,232
2023-08-14	$8.22	$8.34	$8.03	$8.28	$8.28	346,325
2023-08-11	$8.12	$8.28	$7.91	$8.18	$8.18	386,466
2023-08-10	$8.18	$8.31	$8.00	$8.08	$8.08	615,974
2023-08-09	$8.30	$8.52	$8.05	$8.16	$8.16	932,927
2023-08-08	$9.10	$9.43	$8.89	$9.28	$9.28	385,146
2023-08-07	$9.01	$9.39	$8.95	$9.25	$9.25	373,851
2023-08-04	$8.91	$9.05	$8.87	$8.89	$8.89	275,367
2023-08-03	$8.97	$8.97	$8.71	$8.91	$8.91	271,766
2023-08-02	$9.16	$9.16	$8.93	$8.98	$8.98	203,009
2023-08-01	$9.16	$9.35	$9.11	$9.21	$9.21	207,297
2023-07-31	$9.01	$9.42	$9.01	$9.20	$9.20	457,026
2023-07-28	$8.95	$9.05	$8.85	$8.98	$8.98	167,782
2023-07-27	$8.97	$9.02	$8.84	$8.93	$8.93	194,653
2023-07-26	$9.20	$9.24	$8.90	$9.02	$9.02	284,250
2023-07-25	$9.25	$9.42	$9.17	$9.27	$9.27	275,004
2023-07-24	$8.79	$9.34	$8.73	$9.24	$9.24	216,407
2023-07-21	$8.71	$8.87	$8.60	$8.77	$8.77	330,529
2023-07-20	$8.85	$8.85	$8.50	$8.71	$8.71	390,527
2023-07-19	$9.05	$9.19	$8.79	$8.83	$8.83	383,839
2023-07-18	$8.49	$9.26	$8.47	$9.06	$9.06	570,105
2023-07-17	$8.35	$8.59	$8.35	$8.48	$8.48	451,458
2023-07-14	$8.74	$8.83	$8.27	$8.45	$8.45	407,416
2023-07-13	$8.79	$8.98	$8.70	$8.78	$8.78	377,068
2023-07-12	$9.09	$9.16	$8.67	$8.70	$8.70	361,141
2023-07-11	$9.08	$9.15	$8.81	$9.00	$9.00	452,833
2023-07-10	$8.91	$9.27	$8.88	$9.08	$9.08	244,404
2023-07-07	$8.60	$9.13	$8.49	$8.98	$8.98	474,728
2023-07-06	$8.64	$8.69	$8.37	$8.59	$8.59	348,847
2023-07-05	$8.65	$9.15	$8.49	$8.70	$8.70	623,301
2023-07-03	$8.50	$8.69	$8.44	$8.54	$8.54	205,280
2023-06-30	$8.51	$8.59	$8.30	$8.44	$8.44	319,612
2023-06-29	$8.10	$8.46	$8.05	$8.43	$8.43	296,776
2023-06-28	$8.25	$8.25	$7.93	$8.10	$8.10	362,588
2023-06-27	$8.17	$8.47	$7.89	$8.23	$8.23	531,661
2023-06-26	$8.61	$8.74	$8.05	$8.14	$8.14	495,291
2023-06-23	$8.03	$9.07	$8.03	$8.57	$8.57	1,233,146
2023-06-22	$7.76	$8.08	$7.57	$8.08	$8.08	453,931
2023-06-21	$9.47	$9.63	$9.30	$9.56	$9.56	306,687
2023-06-20	$8.96	$9.72	$8.82	$9.52	$9.52	545,755
2023-06-16	$8.85	$9.07	$8.81	$9.01	$9.01	433,033
2023-06-15	$8.63	$8.92	$8.49	$8.84	$8.84	311,182
2023-06-14	$8.31	$8.73	$8.31	$8.70	$8.70	554,010
2023-06-13	$7.97	$8.37	$7.97	$8.24	$8.24	302,751
2023-06-12	$8.10	$8.24	$7.81	$7.87	$7.87	312,556
2023-06-09	$8.40	$8.46	$8.13	$8.16	$8.16	332,329
2023-06-08	$8.48	$8.57	$8.15	$8.30	$8.30	349,231
2023-06-07	$8.00	$8.52	$8.00	$8.50	$8.50	479,554
2023-06-06	$7.56	$7.94	$7.50	$7.92	$7.92	380,902
2023-06-05	$7.80	$7.91	$7.60	$7.63	$7.63	368,966
2023-06-02	$7.66	$7.86	$7.56	$7.80	$7.80	544,999
2023-06-01	$7.36	$7.60	$7.26	$7.55	$7.55	421,463
2023-05-31	$7.58	$7.58	$7.30	$7.41	$7.41	564,159
2023-05-30	$8.23	$8.23	$7.42	$7.72	$7.72	517,287
2023-05-26	$8.59	$8.62	$8.24	$8.25	$8.25	428,079
2023-05-25	$8.78	$8.86	$8.43	$8.57	$8.57	243,707
2023-05-24	$8.94	$8.96	$8.73	$8.95	$8.95	167,137
2023-05-23	$9.04	$9.19	$8.91	$8.98	$8.98	178,145
2023-05-22	$9.00	$9.20	$8.84	$9.04	$9.04	241,913
2023-05-19	$9.31	$9.35	$8.91	$9.00	$9.00	293,546
2023-05-18	$9.00	$9.20	$8.72	$9.20	$9.20	243,396
2023-05-17	$8.99	$9.11	$8.78	$9.05	$9.05	308,690
2023-05-16	$9.50	$9.51	$8.89	$8.90	$8.90	512,152
2023-05-15	$9.71	$9.81	$9.52	$9.56	$9.56	308,234
2023-05-12	$9.77	$9.85	$9.51	$9.61	$9.61	235,758
2023-05-11	$9.89	$9.92	$9.54	$9.72	$9.72	232,040
2023-05-10	$10.13	$10.13	$9.43	$10.07	$10.07	661,825
2023-05-09	$10.02	$10.39	$9.83	$10.08	$10.08	571,874
2023-05-08	$10.10	$10.29	$9.72	$10.09	$10.09	595,508
2023-05-05	$8.59	$9.94	$8.49	$9.93	$9.93	1,074,026
2023-05-04	$8.32	$8.69	$7.79	$8.29	$8.29	1,466,008
2023-05-03	$7.51	$7.78	$7.40	$7.40	$7.40	329,846
2023-05-02	$7.86	$7.91	$7.44	$7.56	$7.56	511,503
2023-05-01	$8.18	$8.20	$7.81	$7.86	$7.86	372,009
2023-04-28	$8.18	$8.25	$8.03	$8.13	$8.13	256,155
2023-04-27	$8.11	$8.39	$7.94	$8.23	$8.23	323,993
2023-04-26	$8.17	$8.35	$8.08	$8.13	$8.13	290,434
2023-04-25	$8.34	$8.34	$8.05	$8.13	$8.13	373,223
2023-04-24	$8.35	$8.53	$8.18	$8.49	$8.49	284,138
2023-04-21	$8.60	$8.62	$8.19	$8.37	$8.37	490,231
2023-04-20	$8.70	$8.83	$8.56	$8.65	$8.65	350,929
2023-04-19	$8.81	$8.85	$8.64	$8.81	$8.81	237,291
2023-04-18	$8.95	$9.03	$8.74	$8.87	$8.87	220,954
2023-04-17	$8.80	$9.01	$8.79	$8.91	$8.91	393,791
2023-04-14	$8.89	$9.04	$8.52	$8.74	$8.74	296,505
2023-04-13	$8.69	$8.98	$8.64	$8.89	$8.89	432,780
2023-04-12	$8.68	$8.85	$8.49	$8.64	$8.64	240,699
2023-04-11	$8.62	$8.76	$8.56	$8.62	$8.62	254,447
2023-04-10	$8.60	$8.74	$8.48	$8.50	$8.50	180,840
2023-04-06	$8.75	$8.78	$8.55	$8.60	$8.60	214,521
2023-04-05	$8.76	$8.76	$8.45	$8.70	$8.70	269,158
2023-04-04	$8.91	$9.05	$8.73	$8.82	$8.82	304,646
2023-04-03	$8.99	$9.00	$8.62	$8.94	$8.94	348,437
2023-03-31	$8.80	$8.96	$8.75	$8.81	$8.81	312,687
2023-03-30	$8.83	$8.89	$8.65	$8.76	$8.76	385,954
2023-03-29	$8.93	$8.97	$8.71	$8.75	$8.75	283,706
2023-03-28	$8.74	$9.01	$8.69	$8.81	$8.81	365,725
2023-03-27	$8.71	$8.81	$8.46	$8.73	$8.73	257,971
2023-03-24	$8.23	$8.59	$8.12	$8.58	$8.58	284,921
2023-03-23	$8.48	$8.73	$8.27	$8.34	$8.34	354,524
2023-03-22	$8.78	$8.80	$8.44	$8.44	$8.44	567,210
2023-03-21	$8.49	$8.79	$8.44	$8.71	$8.71	800,547
2023-03-20	$8.57	$8.72	$8.37	$8.38	$8.38	219,761
2023-03-17	$8.57	$8.73	$8.40	$8.49	$8.49	453,147
2023-03-16	$8.49	$8.83	$8.33	$8.66	$8.66	428,541
2023-03-15	$9.19	$9.19	$8.50	$8.61	$8.61	899,321
2023-03-14	$9.66	$9.84	$9.26	$9.45	$9.45	426,904
2023-03-13	$9.45	$9.84	$9.39	$9.46	$9.46	513,308
2023-03-10	$9.45	$10.10	$9.45	$9.80	$9.80	599,623
2023-03-09	$9.96	$10.50	$9.49	$9.52	$9.52	831,523
2023-03-08	$9.97	$10.17	$9.90	$9.96	$9.96	399,362
2023-03-07	$10.14	$10.23	$9.83	$9.92	$9.92	393,991
2023-03-06	$10.86	$10.91	$10.12	$10.21	$10.21	457,784
2023-03-03	$10.50	$10.97	$10.44	$10.86	$10.86	600,087
2023-03-02	$10.25	$10.50	$10.14	$10.45	$10.45	316,086
2023-03-01	$10.02	$10.44	$9.97	$10.31	$10.31	297,840
2023-02-28	$9.88	$10.17	$9.77	$9.95	$9.95	322,510
2023-02-27	$9.69	$10.02	$9.64	$10.00	$9.88	245,918
2023-02-24	$9.78	$9.79	$9.37	$9.55	$9.43	345,061
2023-02-23	$10.04	$10.23	$9.64	$9.81	$9.69	428,255
2023-02-22	$10.00	$10.16	$9.90	$9.98	$9.86	464,281
2023-02-21	$10.57	$10.73	$9.93	$10.07	$9.95	465,380
2023-02-17	$10.83	$10.83	$10.43	$10.61	$10.48	367,728
2023-02-16	$10.18	$11.07	$10.13	$10.83	$10.70	642,869
2023-02-15	$10.17	$10.38	$10.09	$10.34	$10.21	249,311
2023-02-14	$9.72	$10.41	$9.57	$10.33	$10.20	442,838
2023-02-13	$10.17	$10.18	$9.82	$9.84	$9.72	293,412
2023-02-10	$9.96	$10.19	$9.69	$10.15	$10.02	264,258
2023-02-09	$10.08	$10.11	$9.83	$9.94	$9.82	246,289
2023-02-08	$10.26	$10.26	$9.95	$10.01	$9.89	298,844
2023-02-07	$10.15	$10.33	$9.92	$10.26	$10.13	247,442
2023-02-06	$10.35	$10.47	$10.03	$10.13	$10.00	306,471
2023-02-03	$10.48	$10.74	$10.35	$10.43	$10.30	350,950
2023-02-02	$10.50	$10.63	$10.30	$10.47	$10.34	405,794
2023-02-01	$10.44	$10.56	$10.17	$10.51	$10.38	287,312
2023-01-31	$10.39	$10.64	$10.33	$10.43	$10.30	218,967
2023-01-30	$10.15	$10.46	$9.97	$10.42	$10.29	208,163
2023-01-27	$10.40	$10.51	$10.12	$10.17	$10.04	253,746
2023-01-26	$10.58	$10.80	$9.77	$10.32	$10.19	444,886
2023-01-25	$10.61	$10.67	$10.20	$10.48	$10.35	383,655
2023-01-24	$10.43	$10.60	$10.26	$10.56	$10.43	236,007
2023-01-23	$10.66	$10.79	$10.30	$10.45	$10.32	257,714
2023-01-20	$10.42	$10.63	$10.23	$10.54	$10.41	278,626
2023-01-19	$9.91	$10.35	$9.65	$10.33	$10.20	486,488
2023-01-18	$10.05	$10.44	$10.03	$10.06	$9.94	613,450
2023-01-17	$9.39	$10.02	$9.39	$9.95	$9.83	484,610
2023-01-13	$9.22	$9.43	$9.07	$9.38	$9.26	196,479
2023-01-12	$9.14	$9.47	$9.02	$9.26	$9.15	358,525
2023-01-11	$9.16	$9.26	$8.83	$8.97	$8.86	277,344
2023-01-10	$9.18	$9.26	$8.86	$9.02	$8.91	266,591
2023-01-09	$9.24	$9.42	$9.05	$9.08	$8.97	371,969
2023-01-06	$8.85	$9.34	$8.85	$9.19	$9.19	351,500
2023-01-05	$8.65	$8.83	$8.56	$8.77	$8.77	281,195
2023-01-04	$8.40	$8.67	$8.12	$8.61	$8.61	286,437
2023-01-03	$8.79	$8.85	$8.31	$8.43	$8.43	551,174
2022-12-30	$8.71	$8.86	$8.65	$8.79	$8.79	345,671
2022-12-29	$8.61	$8.85	$8.61	$8.75	$8.75	282,785
2022-12-28	$9.28	$9.28	$8.44	$8.58	$8.58	452,177
2022-12-27	$9.27	$9.37	$9.13	$9.31	$9.31	215,189
2022-12-23	$9.19	$9.44	$9.16	$9.22	$9.22	173,216
2022-12-22	$8.99	$9.19	$8.83	$9.16	$9.16	346,871
2022-12-21	$8.87	$9.08	$8.75	$8.99	$8.99	254,990
2022-12-20	$8.71	$9.06	$8.71	$8.76	$8.76	364,408
2022-12-19	$8.81	$8.89	$8.59	$8.70	$8.70	535,199
2022-12-16	$8.90	$9.20	$8.69	$8.79	$8.79	614,613
2022-12-15	$8.75	$9.08	$8.61	$8.96	$8.96	487,262
2022-12-14	$9.05	$9.11	$8.73	$8.80	$8.80	312,097
2022-12-13	$9.12	$9.29	$8.82	$9.05	$9.05	964,301
2022-12-12	$8.94	$9.07	$8.57	$8.86	$8.86	806,677
2022-12-09	$9.22	$9.25	$8.65	$9.00	$9.00	961,475
2022-12-08	$11.13	$11.24	$9.09	$9.21	$9.21	1,775,057
2022-12-07	$11.50	$11.50	$10.90	$10.99	$10.99	354,190
2022-12-06	$11.40	$11.67	$11.37	$11.53	$11.53	423,619
2022-12-05	$11.42	$11.72	$11.20	$11.21	$11.21	360,615
2022-12-02	$11.23	$11.70	$11.23	$11.50	$11.50	265,171
2022-12-01	$11.55	$11.65	$11.22	$11.40	$11.40	227,163
2022-11-30	$11.55	$11.70	$11.31	$11.45	$11.45	331,389
2022-11-29	$11.14	$11.62	$11.02	$11.44	$11.33	439,538
2022-11-28	$11.03	$11.28	$10.78	$10.89	$10.78	305,097
2022-11-25	$11.17	$11.42	$11.02	$11.29	$11.29	175,509
2022-11-23	$11.08	$11.38	$10.97	$11.21	$11.21	277,514
2022-11-22	$10.98	$11.36	$10.75	$11.12	$11.12	683,829
2022-11-21	$10.60	$10.87	$10.36	$10.85	$10.85	354,181
2022-11-18	$10.89	$10.89	$10.39	$10.62	$10.62	360,214
2022-11-17	$10.67	$10.85	$10.41	$10.81	$10.81	437,438
2022-11-16	$10.65	$11.19	$10.47	$10.93	$10.93	476,476
2022-11-15	$10.56	$10.81	$10.27	$10.73	$10.73	408,047
2022-11-14	$10.59	$10.89	$10.35	$10.54	$10.54	352,497
2022-11-11	$10.85	$11.08	$10.38	$10.72	$10.72	533,953
2022-11-10	$10.74	$10.74	$10.01	$10.55	$10.55	716,021
2022-11-09	$11.30	$11.45	$10.02	$10.12	$10.12	1,007,119
2022-11-08	$11.20	$11.50	$10.60	$11.25	$11.25	1,461,521
2022-11-07	$12.27	$12.81	$11.85	$12.48	$12.48	593,402
2022-11-04	$11.54	$12.30	$11.54	$12.19	$12.19	665,072
2022-11-03	$11.08	$11.53	$11.03	$11.22	$11.22	334,152
2022-11-02	$11.49	$11.72	$11.16	$11.20	$11.20	260,507
2022-11-01	$11.61	$11.64	$11.14	$11.54	$11.54	372,960
2022-10-31	$11.05	$11.53	$11.05	$11.29	$11.29	385,428
2022-10-28	$12.37	$12.44	$10.71	$11.16	$11.16	1,195,950
2022-10-27	$11.16	$11.82	$10.85	$11.63	$11.63	631,263
2022-10-26	$11.32	$11.38	$10.95	$11.07	$11.07	409,145
2022-10-25	$11.05	$11.36	$10.94	$11.25	$11.25	302,285
2022-10-24	$11.09	$11.17	$10.54	$11.11	$11.11	336,479
2022-10-21	$10.47	$11.20	$10.37	$11.15	$11.15	516,720
2022-10-20	$10.78	$10.97	$10.33	$10.37	$10.37	278,744
2022-10-19	$11.09	$11.26	$10.39	$10.65	$10.65	421,267
2022-10-18	$11.40	$11.42	$10.97	$11.13	$11.13	517,865
2022-10-17	$10.81	$11.30	$10.72	$11.27	$11.27	762,159
2022-10-14	$10.56	$10.60	$9.92	$10.54	$10.54	577,358
2022-10-13	$10.24	$10.77	$10.05	$10.60	$10.60	460,365
2022-10-12	$10.24	$10.48	$9.97	$10.39	$10.39	360,071
2022-10-11	$10.23	$10.51	$10.08	$10.30	$10.30	534,766
2022-10-10	$10.59	$10.80	$10.43	$10.51	$10.51	453,952
2022-10-07	$10.61	$10.75	$10.32	$10.42	$10.42	398,090
2022-10-06	$10.08	$11.03	$10.08	$10.71	$10.71	902,835
2022-10-05	$9.73	$10.23	$9.64	$10.15	$10.15	467,489
2022-10-04	$9.72	$9.88	$9.62	$9.86	$9.86	642,600
2022-10-03	$9.53	$9.75	$9.37	$9.61	$9.61	563,915
2022-09-30	$9.18	$9.41	$9.06	$9.20	$9.20	1,010,991
2022-09-29	$9.34	$9.38	$9.03	$9.27	$9.27	530,924
2022-09-28	$9.01	$9.65	$8.89	$9.49	$9.49	712,860
2022-09-27	$8.78	$9.09	$8.76	$9.04	$9.04	545,200
2022-09-26	$8.60	$8.96	$8.44	$8.59	$8.59	545,360
2022-09-23	$8.73	$8.84	$8.43	$8.62	$8.62	921,242
2022-09-22	$9.25	$9.54	$9.02	$9.11	$9.11	646,147
2022-09-21	$9.42	$9.45	$9.14	$9.20	$9.20	655,848
2022-09-20	$9.14	$9.23	$8.88	$9.20	$9.20	496,688
2022-09-19	$8.68	$9.22	$8.68	$9.14	$9.14	544,903
2022-09-16	$9.22	$9.22	$8.72	$8.85	$8.85	1,294,863
2022-09-15	$9.69	$9.98	$9.02	$9.11	$9.11	1,061,648
2022-09-14	$9.76	$9.99	$9.57	$9.65	$9.65	606,259
2022-09-13	$9.86	$10.21	$9.58	$9.74	$9.74	592,810
2022-09-12	$10.62	$10.77	$10.00	$10.06	$10.06	481,760
2022-09-09	$10.10	$10.47	$10.03	$10.27	$10.27	419,239
2022-09-08	$10.16	$10.23	$9.49	$9.81	$9.81	727,970
2022-09-07	$10.51	$10.52	$9.81	$10.07	$10.07	858,407
2022-09-06	$10.45	$11.04	$10.45	$10.71	$10.71	648,845
2022-09-02	$10.30	$10.31	$9.76	$10.15	$10.15	584,799
2022-09-01	$10.31	$10.31	$9.91	$9.94	$9.94	574,582
2022-08-31	$10.52	$10.64	$10.22	$10.54	$10.54	546,227
2022-08-30	$10.87	$10.96	$10.11	$10.44	$10.44	774,990
2022-08-29	$11.23	$11.29	$10.86	$10.96	$10.96	456,829
2022-08-26	$11.47	$11.64	$11.31	$11.37	$11.37	410,289
2022-08-25	$11.38	$11.51	$11.20	$11.47	$11.47	362,034
2022-08-24	$11.30	$11.42	$10.99	$11.26	$11.26	518,146
2022-08-23	$11.92	$12.14	$11.21	$11.38	$11.38	728,022
2022-08-22	$11.30	$12.18	$11.23	$11.75	$11.75	916,870
2022-08-19	$11.49	$11.96	$11.49	$11.54	$11.54	684,117
2022-08-18	$11.16	$11.81	$11.08	$11.66	$11.66	712,685
2022-08-17	$10.64	$11.48	$10.60	$11.06	$11.06	529,089
2022-08-16	$10.81	$11.38	$10.78	$10.80	$10.80	1,145,904
2022-08-15	$10.25	$10.79	$10.16	$10.64	$10.64	803,292
2022-08-12	$10.28	$10.66	$10.09	$10.63	$10.63	883,322
2022-08-11	$9.99	$10.65	$9.86	$10.30	$10.30	1,053,446
2022-08-10	$9.54	$9.86	$9.34	$9.69	$9.69	1,159,192
2022-08-09	$10.99	$10.99	$8.93	$9.24	$9.24	2,251,145
2022-08-08	$11.14	$11.40	$11.10	$11.20	$11.20	606,779
2022-08-05	$10.87	$11.35	$10.77	$11.15	$11.15	442,131
2022-08-04	$11.10	$11.36	$10.65	$11.03	$11.03	642,016
2022-08-03	$11.76	$11.76	$11.08	$11.11	$11.11	510,656
2022-08-02	$11.28	$11.65	$10.98	$11.50	$11.50	520,251
2022-08-01	$11.67	$11.67	$11.13	$11.34	$11.34	398,699
2022-07-29	$11.84	$11.94	$11.28	$11.74	$11.74	523,262
2022-07-28	$12.30	$12.46	$11.30	$11.56	$11.56	809,023
2022-07-27	$11.88	$12.37	$11.42	$12.30	$12.30	602,051
2022-07-26	$11.90	$12.06	$11.67	$11.78	$11.78	645,376
2022-07-25	$11.18	$11.81	$11.08	$11.78	$11.78	506,335
2022-07-22	$11.36	$11.61	$11.01	$11.03	$11.03	610,543
2022-07-21	$11.42	$11.50	$10.97	$11.28	$11.28	653,822
2022-07-20	$11.52	$11.65	$11.17	$11.62	$11.62	1,131,261
2022-07-19	$11.38	$11.61	$11.19	$11.55	$11.55	734,670
2022-07-18	$11.49	$11.89	$11.30	$11.38	$11.38	651,480
2022-07-15	$10.88	$11.18	$10.79	$11.02	$11.02	765,046
2022-07-14	$10.85	$11.16	$10.56	$10.86	$10.86	774,477
2022-07-13	$10.90	$11.64	$10.90	$11.42	$11.42	585,188
2022-07-12	$11.14	$11.28	$10.72	$11.04	$11.04	708,438
2022-07-11	$11.18	$11.48	$10.97	$11.10	$11.10	1,004,407
2022-07-08	$12.34	$12.42	$11.57	$11.84	$11.84	598,005
2022-07-07	$11.92	$12.53	$11.91	$12.20	$12.20	621,155
2022-07-06	$11.74	$11.79	$10.84	$11.46	$11.46	767,568
2022-07-05	$12.52	$12.52	$11.27	$11.72	$11.72	1,091,740
2022-07-01	$13.01	$13.40	$12.33	$12.81	$12.81	751,687
2022-06-30	$13.62	$13.96	$12.95	$13.15	$13.15	879,481
2022-06-29	$14.84	$14.95	$13.91	$14.05	$14.05	618,030
2022-06-28	$14.66	$15.00	$14.40	$14.77	$14.77	767,836
2022-06-27	$14.06	$14.81	$13.94	$14.27	$14.27	734,675
2022-06-24	$13.52	$14.23	$13.30	$13.70	$13.70	3,513,371
2022-06-23	$14.58	$14.78	$13.21	$13.39	$13.39	921,624
2022-06-22	$14.76	$15.16	$14.43	$14.55	$14.55	850,771
2022-06-21	$15.45	$16.47	$15.45	$15.60	$15.60	1,095,700
2022-06-17	$15.81	$15.96	$14.40	$15.01	$15.01	1,314,297
2022-06-16	$15.52	$16.49	$15.44	$15.70	$15.70	892,307
2022-06-15	$15.45	$16.68	$15.44	$16.46	$16.46	883,910
2022-06-14	$15.76	$15.88	$14.93	$15.25	$15.25	1,028,930
2022-06-13	$16.52	$16.81	$15.19	$15.41	$15.41	875,412
2022-06-10	$16.35	$17.45	$16.20	$17.34	$17.34	1,109,136
2022-06-09	$17.50	$17.58	$16.56	$16.76	$16.76	779,933
2022-06-08	$17.65	$18.24	$17.10	$17.69	$17.69	1,170,133
2022-06-07	$15.62	$18.06	$15.53	$17.68	$17.68	3,036,860
2022-06-06	$14.97	$15.11	$14.18	$15.01	$15.01	805,328
2022-06-03	$14.80	$14.94	$14.24	$14.68	$14.68	615,899
2022-06-02	$13.73	$15.54	$13.64	$14.98	$14.98	1,324,536
2022-06-01	$13.54	$13.97	$13.32	$13.71	$13.71	1,355,294
2022-05-31	$14.73	$14.73	$13.23	$13.57	$13.57	2,077,360
2022-05-27	$15.07	$15.08	$14.21	$14.47	$14.35	1,019,911
2022-05-26	$14.95	$15.44	$14.80	$15.05	$14.93	826,682
2022-05-25	$14.40	$14.90	$13.89	$14.89	$14.77	849,391
2022-05-24	$14.62	$15.01	$14.20	$14.57	$14.45	618,540
2022-05-23	$15.19	$15.35	$14.31	$15.11	$14.99	917,129
2022-05-20	$14.97	$15.04	$13.77	$14.31	$14.19	2,483,794
2022-05-19	$14.76	$15.05	$14.33	$14.50	$14.38	835,849
2022-05-18	$15.12	$15.25	$14.16	$14.48	$14.36	901,672
2022-05-17	$16.24	$16.24	$14.84	$15.22	$15.09	1,353,667
2022-05-16	$16.49	$17.10	$15.13	$15.67	$15.54	2,266,704
2022-05-13	$14.53	$16.64	$14.53	$16.44	$16.30	1,485,384
2022-05-12	$14.12	$15.03	$13.30	$14.49	$14.37	1,774,840
2022-05-11	$14.27	$15.29	$14.27	$14.49	$14.37	1,480,550
2022-05-10	$14.15	$14.40	$13.44	$14.12	$14.00	646,977
2022-05-09	$15.08	$15.14	$13.61	$13.86	$13.75	1,307,401
2022-05-06	$15.22	$15.94	$14.62	$15.66	$15.53	660,306
2022-05-05	$16.06	$16.06	$14.56	$15.13	$15.01	989,926
2022-05-04	$16.03	$16.15	$14.66	$15.90	$15.77	840,287
2022-05-03	$15.47	$16.20	$15.20	$15.93	$15.80	617,249
2022-05-02	$15.55	$15.94	$14.67	$15.36	$15.23	1,118,549
2022-04-29	$16.52	$16.83	$15.73	$15.89	$15.76	607,201
2022-04-28	$15.82	$16.57	$15.13	$16.30	$16.17	719,446
2022-04-27	$15.23	$16.25	$15.20	$16.14	$16.01	861,150
2022-04-26	$14.23	$15.75	$14.12	$14.92	$14.80	1,201,894
2022-04-25	$14.07	$14.74	$13.56	$14.23	$14.11	906,457
2022-04-22	$16.11	$16.20	$14.59	$14.72	$14.60	1,288,486
2022-04-21	$17.93	$18.25	$16.20	$16.34	$16.21	1,109,194
2022-04-20	$17.89	$18.62	$16.69	$18.37	$18.22	2,048,953
2022-04-19	$19.91	$20.32	$18.51	$19.77	$19.61	1,289,523
2022-04-18	$20.29	$21.00	$18.90	$20.29	$20.12	2,205,993
2022-04-14	$19.17	$19.99	$18.81	$19.43	$19.27	1,806,716
2022-04-13	$17.67	$19.63	$17.34	$18.95	$18.79	4,194,259
2022-04-12	$15.68	$17.52	$15.61	$17.50	$17.36	1,871,597
2022-04-11	$16.00	$16.41	$15.22	$15.32	$15.19	600,355
2022-04-08	$16.02	$16.41	$15.47	$15.90	$15.77	522,872
2022-04-07	$14.76	$16.01	$14.59	$15.88	$15.75	574,975
2022-04-06	$15.52	$16.00	$14.63	$14.76	$14.64	797,392
2022-04-05	$15.78	$16.25	$15.40	$15.51	$15.38	1,044,102
2022-04-04	$15.97	$16.28	$14.80	$15.23	$15.10	803,861
2022-04-01	$15.92	$16.11	$15.49	$15.66	$15.53	1,006,604
2022-03-31	$15.26	$16.05	$15.20	$15.80	$15.67	647,002
2022-03-30	$15.06	$15.90	$15.06	$15.32	$15.19	748,858
2022-03-29	$14.65	$15.19	$14.19	$14.74	$14.62	694,957
2022-03-28	$15.55	$15.57	$14.62	$15.01	$14.89	826,847
2022-03-25	$15.50	$16.08	$15.00	$15.63	$15.50	1,209,123
2022-03-24	$16.09	$16.32	$15.53	$15.63	$15.50	690,191
2022-03-23	$16.02	$16.42	$15.66	$16.04	$15.91	1,052,524
2022-03-22	$17.49	$17.49	$15.50	$15.81	$15.68	1,270,356
2022-03-21	$16.60	$18.15	$16.55	$17.46	$17.32	591,249
2022-03-18	$16.39	$16.82	$16.05	$16.62	$16.48	377,882
2022-03-17	$16.34	$17.13	$16.20	$16.71	$16.57	429,816
2022-03-16	$16.66	$16.74	$15.16	$16.07	$15.94	721,024
2022-03-15	$15.62	$16.77	$14.86	$16.24	$16.11	980,560
2022-03-14	$18.79	$18.79	$15.57	$16.23	$16.10	1,313,432
2022-03-11	$20.99	$21.73	$18.87	$19.80	$19.64	1,355,244
2022-03-10	$18.63	$20.92	$18.58	$20.70	$20.53	1,623,985
2022-03-09	$17.23	$19.05	$17.02	$18.35	$18.20	635,615
2022-03-08	$17.38	$18.95	$16.85	$18.05	$17.90	729,032
2022-03-07	$19.14	$19.20	$16.89	$17.28	$17.14	934,572
2022-03-04	$18.95	$19.01	$17.36	$18.41	$18.26	1,634,550
2022-03-03	$18.65	$19.92	$18.30	$19.33	$19.17	1,035,196
2022-03-02	$16.16	$18.86	$16.07	$18.77	$18.62	1,046,545
2022-03-01	$14.69	$16.13	$14.62	$15.92	$15.79	590,617
2022-02-28	$14.34	$15.21	$14.02	$14.69	$14.57	537,080
2022-02-25	$13.81	$14.22	$13.17	$14.16	$13.94	660,969
2022-02-24	$14.95	$15.28	$12.82	$13.64	$13.42	1,235,022
2022-02-23	$15.43	$16.38	$15.35	$15.85	$15.60	606,033
2022-02-22	$16.08	$16.54	$15.10	$15.26	$15.02	574,360
2022-02-18	$15.37	$16.92	$15.37	$16.09	$15.84	603,302
2022-02-17	$15.45	$15.83	$15.15	$15.28	$15.04	272,138
2022-02-16	$15.12	$16.07	$15.12	$15.65	$15.40	429,995
2022-02-15	$16.01	$16.43	$15.13	$15.72	$15.47	991,193
2022-02-14	$16.33	$16.41	$14.73	$15.96	$15.71	643,247
2022-02-11	$16.09	$16.35	$15.67	$16.29	$16.03	697,430
2022-02-10	$16.34	$17.40	$16.04	$16.30	$16.04	878,781
2022-02-09	$15.00	$16.75	$15.00	$16.17	$15.91	973,523
2022-02-08	$14.64	$15.30	$14.63	$15.03	$14.79	411,525
2022-02-07	$14.50	$14.94	$14.21	$14.51	$14.28	506,635
2022-02-04	$13.44	$14.60	$13.43	$14.47	$14.24	563,371
2022-02-03	$13.34	$14.43	$13.18	$13.59	$13.38	639,789
2022-02-02	$13.00	$13.48	$12.90	$13.24	$13.03	239,094
2022-02-01	$11.74	$13.10	$11.70	$12.97	$12.76	288,627
2022-01-31	$11.94	$12.05	$11.67	$11.78	$11.59	142,814
2022-01-28	$12.00	$12.21	$11.56	$11.89	$11.70	257,700
2022-01-27	$11.94	$12.30	$11.87	$12.01	$11.82	233,991
2022-01-26	$11.91	$12.35	$11.58	$11.70	$11.51	295,752
2022-01-25	$11.56	$12.30	$11.36	$11.93	$11.74	277,653
2022-01-24	$11.31	$12.02	$10.84	$11.91	$11.72	586,754
2022-01-21	$12.50	$12.50	$11.45	$11.62	$11.44	513,082
2022-01-20	$13.88	$14.07	$12.56	$12.67	$12.47	488,995
2022-01-19	$14.03	$14.16	$13.41	$13.71	$13.49	378,537
2022-01-18	$13.80	$14.65	$13.59	$13.90	$13.68	496,498
2022-01-14	$13.80	$14.15	$13.56	$13.95	$13.73	273,573
2022-01-13	$14.69	$14.87	$13.75	$13.85	$13.63	412,645
2022-01-12	$13.98	$14.83	$13.71	$14.69	$14.46	1,095,613
2022-01-11	$13.15	$13.92	$12.94	$13.85	$13.63	637,070
2022-01-10	$12.84	$13.51	$12.84	$13.12	$12.91	265,746
2022-01-07	$12.82	$13.28	$12.65	$13.10	$12.89	224,068
2022-01-06	$12.89	$13.10	$12.35	$12.88	$12.68	291,600
2022-01-05	$13.39	$13.82	$12.76	$12.90	$12.70	401,833
2022-01-04	$13.90	$13.93	$13.13	$13.40	$13.19	855,774
2022-01-03	$14.07	$14.15	$13.38	$13.71	$13.49	636,014
2021-12-31	$12.89	$13.71	$12.61	$13.60	$13.38	650,821
2021-12-30	$13.67	$13.67	$12.87	$12.97	$12.76	351,774
2021-12-29	$12.33	$13.58	$12.30	$13.19	$12.98	560,610
2021-12-28	$12.32	$12.41	$11.90	$12.27	$12.08	199,269
2021-12-27	$12.69	$12.69	$11.84	$12.42	$12.22	342,495
2021-12-23	$12.58	$13.03	$12.58	$12.69	$12.49	162,871
2021-12-22	$12.67	$12.80	$12.07	$12.60	$12.40	272,152
2021-12-21	$11.84	$12.73	$11.61	$12.67	$12.47	338,068
2021-12-20	$11.55	$11.76	$11.22	$11.60	$11.42	310,822
2021-12-17	$11.82	$12.04	$11.55	$11.91	$11.72	385,960
2021-12-16	$11.91	$12.46	$11.51	$11.72	$11.53	317,617
2021-12-15	$11.05	$11.58	$10.62	$11.51	$11.33	390,829
2021-12-14	$11.30	$11.75	$11.00	$11.05	$10.88	268,503
2021-12-13	$11.42	$11.58	$11.12	$11.36	$11.18	183,597
2021-12-10	$11.96	$11.96	$11.20	$11.51	$11.33	223,778
2021-12-09	$11.96	$11.99	$11.55	$11.80	$11.61	198,428
2021-12-08	$11.82	$12.35	$11.45	$12.02	$11.83	253,116
2021-12-07	$11.93	$12.39	$11.72	$11.78	$11.59	417,531
2021-12-06	$11.91	$11.95	$11.13	$11.61	$11.43	417,789
2021-12-03	$12.45	$12.74	$11.75	$11.85	$11.66	383,354
2021-12-02	$12.11	$12.69	$12.00	$12.37	$12.17	315,544
2021-12-01	$12.52	$12.94	$12.07	$12.11	$11.92	245,614
2021-11-30	$12.16	$12.40	$11.62	$12.16	$11.97	308,045
2021-11-29	$12.55	$12.85	$11.99	$12.31	$12.12	415,234
2021-11-26	$11.89	$12.17	$11.54	$12.06	$11.87	178,584
2021-11-24	$11.94	$12.93	$11.84	$12.58	$12.38	449,573
2021-11-23	$11.90	$12.28	$11.63	$11.94	$11.75	349,493
2021-11-22	$11.07	$12.31	$11.06	$11.81	$11.62	433,995
2021-11-19	$11.04	$11.32	$10.95	$11.09	$10.91	340,384
2021-11-18	$11.27	$11.42	$10.85	$11.15	$10.97	402,418
2021-11-17	$11.79	$12.05	$11.26	$11.39	$11.21	469,600
2021-11-16	$12.08	$12.40	$11.66	$12.02	$11.83	392,557
2021-11-15	$13.00	$13.13	$12.06	$12.16	$11.97	437,164
2021-11-12	$13.10	$13.18	$12.81	$13.03	$12.82	464,042
2021-11-11	$12.72	$13.45	$12.65	$13.07	$12.86	514,969
2021-11-10	$13.00	$13.60	$12.37	$12.62	$12.42	601,239
2021-11-09	$13.93	$14.07	$12.72	$13.01	$12.80	883,172
2021-11-08	$14.66	$14.90	$12.72	$13.76	$13.54	1,628,813
2021-11-05	$15.45	$15.93	$15.00	$15.39	$15.15	421,971
2021-11-04	$16.00	$16.02	$14.70	$15.38	$15.14	715,751
2021-11-03	$16.63	$17.69	$15.16	$15.93	$15.68	944,453
2021-11-02	$18.44	$18.44	$16.13	$16.63	$16.37	622,063
2021-11-01	$19.29	$19.99	$17.40	$17.88	$17.60	890,216
2021-10-29	$17.61	$18.95	$17.20	$18.59	$18.30	1,518,972
2021-10-28	$14.61	$16.01	$14.61	$15.89	$15.64	544,939
2021-10-27	$15.03	$16.50	$14.30	$14.61	$14.38	778,759
2021-10-26	$14.42	$14.71	$13.57	$14.27	$14.04	309,348
2021-10-25	$14.90	$15.16	$14.23	$14.50	$14.27	396,171
2021-10-22	$14.39	$14.78	$14.02	$14.56	$14.33	230,334
2021-10-21	$14.34	$14.54	$13.27	$14.31	$14.08	455,768
2021-10-20	$14.62	$15.24	$13.76	$14.50	$14.27	386,207
2021-10-19	$16.78	$17.43	$14.27	$14.48	$14.25	960,803
2021-10-18	$15.10	$16.90	$14.99	$16.51	$16.25	570,132
2021-10-15	$15.07	$15.40	$14.79	$15.19	$14.95	274,546
2021-10-14	$16.50	$16.75	$14.70	$14.78	$14.55	664,839
2021-10-13	$15.85	$16.22	$15.17	$15.99	$15.74	419,960
2021-10-12	$14.94	$16.00	$14.63	$15.87	$15.62	514,109
2021-10-11	$15.35	$16.69	$14.82	$14.87	$14.63	705,162
2021-10-08	$14.70	$16.72	$14.68	$15.35	$15.11	785,003
2021-10-07	$14.32	$15.04	$14.14	$14.43	$14.20	322,173
2021-10-06	$14.08	$14.75	$13.27	$14.07	$13.85	340,152
2021-10-05	$14.38	$14.55	$13.83	$14.12	$13.90	433,770
2021-10-04	$14.02	$15.19	$13.76	$14.26	$14.03	673,307
2021-10-01	$12.29	$14.60	$12.29	$14.04	$13.82	812,297
2021-09-30	$12.07	$12.73	$12.03	$12.31	$12.12	480,529
2021-09-29	$12.31	$12.53	$11.50	$11.99	$11.80	191,454
2021-09-28	$12.42	$12.87	$11.98	$12.24	$12.05	259,869
2021-09-27	$11.46	$12.78	$11.02	$12.47	$12.27	383,644
2021-09-24	$11.65	$12.00	$11.35	$11.46	$11.28	242,803
2021-09-23	$11.14	$12.00	$11.03	$11.76	$11.57	242,982
2021-09-22	$10.22	$11.65	$10.18	$11.09	$10.91	384,809
2021-09-21	$10.47	$10.47	$9.60	$9.97	$9.81	220,201
2021-09-20	$10.16	$10.62	$9.88	$10.47	$10.30	267,630
2021-09-17	$11.47	$11.65	$10.30	$10.77	$10.60	296,183
2021-09-16	$11.62	$12.00	$10.80	$11.37	$11.19	281,529
2021-09-15	$11.34	$12.29	$11.21	$12.00	$11.81	303,443
2021-09-14	$11.79	$12.08	$11.07	$11.21	$11.03	271,145
2021-09-13	$13.09	$13.11	$11.15	$11.51	$11.33	603,335
2021-09-10	$12.33	$13.58	$12.20	$13.02	$12.81	632,941
2021-09-09	$11.53	$12.41	$11.36	$12.18	$11.99	455,343
2021-09-08	$11.67	$11.70	$11.25	$11.55	$11.37	360,865
2021-09-07	$9.91	$11.76	$9.91	$11.65	$11.47	678,586
2021-09-03	$9.65	$10.13	$9.56	$9.81	$9.65	230,641
2021-09-02	$8.84	$9.86	$8.81	$9.65	$9.50	434,284
2021-09-01	$8.90	$9.02	$8.33	$8.84	$8.70	163,631
2021-08-31	$8.65	$8.99	$8.50	$8.99	$8.85	120,273
2021-08-30	$9.20	$9.20	$8.64	$8.75	$8.61	182,217
2021-08-27	$8.52	$9.24	$8.44	$9.10	$8.96	146,861
2021-08-26	$9.10	$9.12	$8.35	$8.46	$8.33	156,478
2021-08-25	$8.65	$9.05	$8.57	$9.02	$8.88	194,259
2021-08-24	$8.56	$8.81	$8.38	$8.62	$8.48	81,840
2021-08-23	$8.37	$8.61	$8.23	$8.51	$8.38	253,893
2021-08-20	$7.58	$8.24	$7.58	$8.21	$8.08	223,037
2021-08-19	$8.39	$8.39	$7.53	$7.58	$7.46	335,615
2021-08-18	$8.92	$9.21	$8.66	$8.85	$8.71	171,712
2021-08-17	$8.93	$9.12	$8.56	$9.03	$8.89	279,788
2021-08-16	$8.90	$9.06	$8.50	$8.98	$8.84	337,858
2021-08-13	$9.32	$9.40	$9.05	$9.18	$9.03	188,715
2021-08-12	$9.45	$9.48	$8.56	$9.33	$9.18	487,472
2021-08-11	$9.43	$9.57	$9.02	$9.40	$9.25	400,164
2021-08-10	$8.75	$9.25	$8.67	$9.18	$9.03	400,497
2021-08-09	$8.30	$8.79	$8.24	$8.72	$8.58	440,355
2021-08-06	$7.78	$8.39	$7.78	$8.21	$8.08	363,557
2021-08-05	$7.80	$8.24	$7.80	$7.86	$7.74	224,878
2021-08-04	$7.93	$8.44	$7.76	$7.80	$7.68	791,561
2021-08-03	$7.00	$8.00	$6.85	$7.88	$7.76	957,815
2021-08-02	$6.59	$6.86	$6.51	$6.66	$6.55	213,710
2021-07-30	$6.72	$6.75	$6.44	$6.57	$6.47	81,106
2021-07-29	$6.45	$6.69	$6.40	$6.61	$6.51	104,024
2021-07-28	$6.45	$6.50	$6.38	$6.38	$6.28	83,915
2021-07-27	$6.48	$6.50	$6.17	$6.44	$6.34	199,031
2021-07-26	$6.00	$6.49	$5.98	$6.45	$6.35	184,344
2021-07-23	$5.99	$6.10	$5.86	$6.00	$5.91	86,291
2021-07-22	$5.92	$6.10	$5.75	$5.99	$5.90	157,902
2021-07-21	$5.68	$6.06	$5.67	$5.91	$5.82	140,200
2021-07-20	$5.56	$5.72	$5.47	$5.69	$5.60	95,149
2021-07-19	$5.49	$5.74	$5.41	$5.53	$5.44	227,346
2021-07-16	$5.90	$5.90	$5.62	$5.68	$5.59	148,706
2021-07-15	$5.92	$6.05	$5.76	$5.87	$5.78	128,796
2021-07-14	$5.82	$6.18	$5.82	$5.92	$5.83	222,429
2021-07-13	$6.00	$6.05	$5.73	$5.73	$5.64	188,356
2021-07-12	$5.63	$6.00	$5.61	$6.00	$5.91	138,460
2021-07-09	$5.60	$5.78	$5.50	$5.67	$5.58	60,495
2021-07-08	$5.49	$5.66	$5.29	$5.52	$5.43	154,956
2021-07-07	$5.68	$5.85	$5.65	$5.81	$5.72	65,353
2021-07-06	$5.68	$5.95	$5.54	$5.65	$5.56	99,209
2021-07-02	$5.51	$5.68	$5.44	$5.67	$5.58	70,110
2021-07-01	$5.48	$5.57	$5.43	$5.50	$5.41	16,524
2021-06-30	$5.31	$5.57	$5.30	$5.47	$5.38	50,172
2021-06-29	$5.40	$5.48	$5.30	$5.36	$5.28	87,461
2021-06-28	$5.79	$5.83	$5.33	$5.40	$5.31	102,864
2021-06-25	$5.76	$5.87	$5.75	$5.78	$5.69	37,197
2021-06-24	$5.81	$5.81	$5.63	$5.79	$5.70	44,437
2021-06-23	$5.54	$5.79	$5.54	$5.75	$5.66	96,427
2021-06-22	$5.44	$5.64	$5.43	$5.55	$5.46	76,028
2021-06-21	$5.46	$5.56	$5.43	$5.43	$5.34	130,722
2021-06-18	$5.43	$5.60	$5.43	$5.46	$5.37	47,098
2021-06-17	$5.55	$5.61	$5.27	$5.47	$5.38	64,957
2021-06-16	$5.82	$5.85	$5.44	$5.57	$5.48	67,093
2021-06-15	$5.90	$5.94	$5.67	$5.85	$5.76	103,712
2021-06-14	$5.91	$5.96	$5.86	$5.95	$5.86	69,745
2021-06-11	$6.00	$6.00	$5.90	$5.92	$5.83	59,625
2021-06-10	$6.12	$6.15	$5.85	$5.92	$5.83	67,394
2021-06-09	$6.05	$6.16	$5.93	$6.12	$6.02	95,962
2021-06-08	$5.89	$6.09	$5.80	$6.01	$5.91	127,247
2021-06-07	$6.10	$6.19	$5.76	$5.80	$5.71	134,657
2021-06-04	$5.99	$6.15	$5.80	$6.08	$5.98	82,103
2021-06-03	$6.01	$6.08	$5.90	$5.90	$5.81	66,517
2021-06-02	$6.14	$6.15	$5.85	$6.00	$5.91	119,050
2021-06-01	$5.86	$6.25	$5.75	$6.18	$6.08	401,834
2021-05-28	$5.85	$5.85	$5.49	$5.75	$5.66	158,099
2021-05-27	$5.15	$5.87	$5.15	$5.82	$5.73	301,230
2021-05-26	$5.12	$5.19	$5.10	$5.10	$5.02	42,398
2021-05-25	$5.16	$5.25	$5.03	$5.08	$4.99	52,460
2021-05-24	$4.97	$5.22	$4.94	$5.16	$5.08	99,608
2021-05-21	$5.15	$5.15	$4.90	$4.95	$4.87	131,785
2021-05-20	$5.03	$5.14	$4.81	$5.14	$5.06	47,020
2021-05-19	$5.02	$5.16	$4.71	$5.00	$4.92	105,881
2021-05-18	$5.36	$5.50	$5.09	$5.10	$5.02	189,306
2021-05-17	$4.85	$5.37	$4.85	$5.25	$5.17	341,026
2021-05-14	$4.76	$4.97	$4.70	$4.85	$4.77	149,996
2021-05-13	$4.70	$5.19	$4.61	$4.87	$4.79	829,929
2021-05-12	$4.50	$4.65	$4.11	$4.17	$4.10	101,267
2021-05-11	$4.32	$4.47	$4.19	$4.47	$4.40	61,254
2021-05-10	$4.18	$4.48	$4.13	$4.41	$4.34	122,836
2021-05-07	$4.16	$4.26	$4.00	$4.05	$3.99	41,824
2021-05-06	$4.18	$4.22	$4.01	$4.12	$4.05	23,523
2021-05-05	$4.13	$4.26	$4.06	$4.22	$4.15	22,167
2021-05-04	$4.10	$4.18	$4.06	$4.06	$4.00	29,619
2021-05-03	$4.13	$4.30	$4.08	$4.17	$4.10	23,029
2021-04-30	$4.00	$4.19	$3.93	$4.05	$3.99	92,585
2021-04-29	$4.02	$4.07	$4.00	$4.01	$3.95	18,104
2021-04-28	$4.20	$4.20	$4.00	$4.00	$3.94	20,624
2021-04-27	$4.21	$4.33	$4.12	$4.12	$4.05	25,612
2021-04-26	$4.01	$4.20	$4.00	$4.17	$4.10	19,078
2021-04-23	$4.03	$4.09	$3.93	$3.96	$3.90	36,999
2021-04-22	$4.05	$4.07	$4.01	$4.03	$3.97	39,628
2021-04-21	$3.90	$4.10	$3.88	$4.03	$3.97	30,332
2021-04-20	$4.08	$4.08	$3.83	$3.92	$3.86	81,061
2021-04-19	$4.13	$4.25	$4.03	$4.05	$3.99	42,157
2021-04-16	$4.31	$4.42	$4.13	$4.13	$4.06	77,966
2021-04-15	$4.47	$4.50	$4.30	$4.31	$4.24	17,560
2021-04-14	$4.32	$4.54	$4.32	$4.48	$4.41	54,285
2021-04-13	$4.20	$4.37	$4.18	$4.36	$4.29	37,825
2021-04-12	$4.35	$4.35	$4.11	$4.16	$4.09	63,626
2021-04-09	$4.32	$4.43	$4.26	$4.40	$4.33	26,883
2021-04-08	$4.33	$4.40	$4.25	$4.31	$4.24	38,716
2021-04-07	$4.45	$4.55	$4.27	$4.27	$4.20	39,831
2021-04-06	$4.51	$4.71	$4.46	$4.50	$4.43	65,822
2021-04-05	$4.48	$4.52	$4.41	$4.49	$4.42	40,977
2021-04-01	$4.31	$4.69	$4.23	$4.40	$4.33	50,788
2021-03-31	$4.12	$4.30	$4.00	$4.23	$4.16	37,755
2021-03-30	$4.09	$4.15	$3.99	$4.11	$4.04	19,763
2021-03-29	$4.21	$4.46	$4.15	$4.15	$4.08	44,665
2021-03-26	$4.34	$4.46	$4.16	$4.21	$4.14	73,627
2021-03-25	$4.35	$4.35	$4.01	$4.28	$4.21	82,954
2021-03-24	$4.29	$4.50	$4.29	$4.30	$4.23	46,187
2021-03-23	$4.62	$4.63	$4.17	$4.29	$4.22	112,267
2021-03-22	$4.58	$4.70	$4.51	$4.65	$4.58	55,981
2021-03-19	$4.60	$4.64	$4.53	$4.58	$4.51	49,627
2021-03-18	$4.54	$4.68	$4.50	$4.60	$4.53	105,962
2021-03-17	$4.65	$4.67	$4.51	$4.56	$4.49	44,565
2021-03-16	$4.75	$4.80	$4.57	$4.64	$4.57	46,710
2021-03-15	$4.81	$4.81	$4.64	$4.79	$4.71	54,115
2021-03-12	$4.88	$5.00	$4.67	$4.73	$4.66	49,346
2021-03-11	$4.61	$5.00	$4.61	$4.90	$4.82	123,209
2021-03-10	$4.59	$4.78	$4.50	$4.61	$4.54	66,991
2021-03-09	$4.87	$4.88	$4.50	$4.59	$4.52	107,050
2021-03-08	$4.25	$4.89	$4.25	$4.76	$4.68	143,333
2021-03-05	$4.12	$4.27	$3.91	$4.19	$4.12	147,471
2021-03-04	$4.40	$4.42	$4.00	$4.10	$4.04	248,732
2021-03-03	$4.65	$4.78	$4.45	$4.45	$4.38	79,615
2021-03-02	$4.77	$4.82	$4.65	$4.70	$4.63	19,560
2021-03-01	$4.69	$4.87	$4.52	$4.75	$4.67	114,493
2021-02-26	$4.87	$4.87	$4.50	$4.65	$4.58	73,821
2021-02-25	$5.32	$5.32	$4.75	$4.81	$4.73	214,088
2021-02-24	$5.25	$5.35	$4.91	$5.32	$5.24	225,200
2021-02-23	$5.30	$5.32	$4.80	$5.17	$5.09	232,132
2021-02-22	$5.00	$5.25	$4.80	$5.06	$4.98	319,266
2021-02-19	$4.31	$5.10	$4.31	$4.88	$4.80	494,565
2021-02-18	$4.45	$4.55	$4.11	$4.30	$4.23	229,641
2021-02-17	$4.30	$4.72	$4.30	$4.50	$4.43	221,788
2021-02-16	$3.98	$4.55	$3.90	$4.37	$4.30	519,102
2021-02-12	$3.75	$3.91	$3.67	$3.80	$3.74	155,243
2021-02-11	$3.36	$3.75	$3.35	$3.71	$3.65	150,124
2021-02-10	$3.55	$3.60	$3.30	$3.35	$3.30	105,520
2021-02-09	$3.63	$3.78	$3.42	$3.42	$3.37	135,154
2021-02-08	$3.15	$3.82	$3.15	$3.69	$3.63	270,097
2021-02-05	$3.17	$3.25	$3.13	$3.15	$3.10	47,250
2021-02-04	$3.15	$3.19	$3.08	$3.18	$3.13	34,725
2021-02-03	$3.12	$3.23	$3.11	$3.11	$3.06	47,343
2021-02-02	$3.00	$3.19	$3.00	$3.15	$3.10	87,287
2021-02-01	$2.96	$3.07	$2.96	$2.98	$2.93	52,963
2021-01-29	$2.98	$3.09	$2.94	$2.94	$2.89	41,318
2021-01-28	$3.06	$3.10	$2.95	$3.03	$2.98	46,861
2021-01-27	$3.10	$3.12	$2.97	$3.07	$3.02	77,420
2021-01-26	$2.98	$3.18	$2.95	$3.13	$3.08	172,391
2021-01-25	$3.03	$3.09	$2.76	$2.99	$2.94	186,028
2021-01-22	$3.13	$3.15	$2.95	$3.01	$2.96	159,591
2021-01-21	$3.41	$3.48	$3.07	$3.13	$3.08	97,448
2021-01-20	$3.25	$3.47	$3.24	$3.38	$3.33	168,991
2021-01-19	$3.18	$3.29	$3.10	$3.24	$3.19	86,117
2021-01-15	$3.16	$3.23	$3.06	$3.17	$3.12	70,025
2021-01-14	$3.17	$3.20	$3.11	$3.18	$3.13	71,066
2021-01-13	$3.19	$3.20	$3.16	$3.18	$3.13	93,793
2021-01-12	$3.17	$3.28	$3.16	$3.20	$3.15	75,246
2021-01-11	$3.18	$3.25	$3.16	$3.21	$3.16	48,434
2021-01-08	$3.15	$3.30	$3.13	$3.18	$3.13	98,263
2021-01-07	$3.18	$3.37	$3.08	$3.18	$3.13	132,194
2021-01-06	$2.99	$3.26	$2.99	$3.18	$3.13	262,896
2021-01-05	$2.97	$3.08	$2.94	$2.98	$2.93	107,189
2021-01-04	$2.89	$3.08	$2.88	$2.97	$2.92	104,754
2020-12-31	$2.85	$2.89	$2.81	$2.88	$2.83	91,412
2020-12-30	$2.78	$2.88	$2.75	$2.84	$2.80	124,419
2020-12-29	$2.86	$2.90	$2.67	$2.80	$2.76	118,475
2020-12-28	$2.87	$2.92	$2.80	$2.86	$2.81	108,063
2020-12-24	$2.84	$2.86	$2.73	$2.76	$2.72	115,342
2020-12-23	$2.80	$2.89	$2.75	$2.84	$2.80	95,122
2020-12-22	$2.88	$2.95	$2.77	$2.82	$2.78	97,905
2020-12-21	$2.96	$2.99	$2.81	$2.87	$2.82	144,256
2020-12-18	$3.08	$3.08	$2.95	$2.96	$2.91	115,971
2020-12-17	$3.21	$3.22	$3.06	$3.11	$3.06	144,312
2020-12-16	$3.25	$3.32	$3.14	$3.17	$3.12	84,681
2020-12-15	$3.27	$3.36	$3.24	$3.28	$3.23	70,179
2020-12-14	$3.31	$3.56	$3.26	$3.28	$3.23	80,537
2020-12-11	$3.56	$3.57	$3.33	$3.45	$3.40	157,158
2020-12-10	$3.30	$3.55	$3.30	$3.54	$3.48	219,325
2020-12-09	$3.38	$3.56	$3.25	$3.37	$3.32	110,442
2020-12-08	$3.34	$3.40	$3.15	$3.37	$3.32	58,782
2020-12-07	$3.15	$3.35	$3.10	$3.35	$3.30	47,222
2020-12-04	$3.18	$3.27	$3.17	$3.20	$3.15	41,311
2020-12-03	$3.15	$3.21	$3.10	$3.18	$3.13	92,712
2020-12-02	$2.91	$3.03	$2.81	$3.01	$2.96	46,250
2020-12-01	$3.09	$3.18	$2.88	$2.90	$2.85	68,105
2020-11-30	$3.20	$3.20	$3.05	$3.06	$3.01	31,561
2020-11-27	$3.20	$3.30	$3.16	$3.20	$3.15	13,244
2020-11-25	$3.27	$3.35	$3.18	$3.20	$3.15	10,363
2020-11-24	$3.17	$3.28	$3.15	$3.25	$3.20	41,185
2020-11-23	$3.19	$3.22	$3.10	$3.17	$3.12	36,935
2020-11-20	$3.18	$3.28	$3.12	$3.19	$3.14	33,096
2020-11-19	$3.30	$3.30	$3.12	$3.20	$3.15	24,686
2020-11-18	$3.16	$3.35	$3.15	$3.27	$3.22	80,612
2020-11-17	$3.18	$3.18	$3.04	$3.15	$3.10	29,462
2020-11-16	$3.13	$3.25	$3.08	$3.16	$3.11	43,577
2020-11-13	$2.86	$3.10	$2.86	$3.06	$3.01	39,413
2020-11-12	$2.88	$2.96	$2.84	$2.86	$2.81	19,716
2020-11-11	$2.90	$2.95	$2.80	$2.89	$2.84	16,792
2020-11-10	$2.97	$2.97	$2.85	$2.87	$2.82	31,101
2020-11-09	$3.04	$3.10	$2.83	$2.95	$2.90	62,294
2020-11-06	$2.96	$2.97	$2.82	$2.93	$2.88	44,145
2020-11-05	$2.92	$3.10	$2.86	$2.92	$2.87	82,712
2020-11-04	$2.69	$3.10	$2.69	$2.97	$2.92	84,471
2020-11-03	$2.84	$3.09	$2.84	$3.08	$3.03	54,284
2020-11-02	$2.77	$3.02	$2.77	$3.01	$2.96	75,882
2020-10-30	$2.84	$3.30	$2.74	$2.80	$2.76	146,488
2020-10-29	$2.86	$2.93	$2.80	$2.84	$2.80	32,802
2020-10-28	$3.00	$3.02	$2.82	$2.87	$2.82	52,371
2020-10-27	$3.09	$3.11	$3.00	$3.03	$2.98	25,606
2020-10-26	$3.12	$3.14	$3.05	$3.05	$3.00	21,784
2020-10-23	$3.07	$3.16	$3.07	$3.13	$3.08	31,321
2020-10-22	$3.12	$3.15	$3.06	$3.09	$3.04	20,664
2020-10-21	$3.09	$3.11	$3.00	$3.11	$3.06	19,088
2020-10-20	$3.23	$3.23	$3.01	$3.09	$3.04	19,063
2020-10-19	$3.11	$3.13	$3.00	$3.04	$2.99	51,417
2020-10-16	$3.11	$3.17	$3.06	$3.13	$3.08	45,436
2020-10-15	$3.15	$3.21	$3.01	$3.12	$3.07	97,551
2020-10-14	$3.11	$3.26	$3.11	$3.22	$3.17	85,180
2020-10-13	$3.45	$3.47	$3.06	$3.09	$3.04	105,595
2020-10-12	$3.71	$3.71	$3.42	$3.45	$3.40	86,672
2020-10-09	$3.80	$3.80	$3.48	$3.51	$3.45	73,336
2020-10-08	$3.80	$3.92	$3.71	$3.71	$3.65	65,857
2020-10-07	$3.81	$3.81	$3.67	$3.68	$3.62	84,515
2020-10-06	$3.71	$3.98	$3.65	$3.75	$3.69	119,506
2020-10-05	$3.65	$3.75	$3.61	$3.69	$3.63	71,231
2020-10-02	$3.47	$3.80	$3.47	$3.62	$3.56	118,211
2020-10-01	$3.52	$3.61	$3.42	$3.55	$3.49	38,557
2020-09-30	$3.68	$3.69	$3.43	$3.50	$3.44	48,130
2020-09-29	$3.35	$3.68	$3.30	$3.61	$3.55	98,779
2020-09-28	$3.37	$3.38	$3.25	$3.35	$3.30	47,868
2020-09-25	$3.21	$3.38	$3.20	$3.30	$3.25	34,366
2020-09-24	$3.12	$3.34	$3.00	$3.25	$3.20	63,664
2020-09-23	$3.42	$3.45	$3.14	$3.15	$3.10	102,416
2020-09-22	$3.19	$3.42	$3.10	$3.42	$3.37	47,831
2020-09-21	$3.23	$3.26	$3.01	$3.20	$3.15	83,831
2020-09-18	$3.44	$3.73	$3.30	$3.32	$3.27	329,380
2020-09-17	$3.22	$3.55	$3.13	$3.39	$3.34	249,396
2020-09-16	$3.05	$3.25	$2.99	$3.22	$3.17	145,782
2020-09-15	$3.02	$3.07	$3.01	$3.05	$3.00	45,774
2020-09-14	$2.81	$3.03	$2.75	$2.99	$2.94	89,918
2020-09-11	$2.74	$2.81	$2.71	$2.77	$2.73	80,350
2020-09-10	$2.73	$2.78	$2.67	$2.70	$2.66	45,485
2020-09-09	$2.72	$2.74	$2.64	$2.70	$2.66	42,564
2020-09-08	$2.74	$2.78	$2.65	$2.71	$2.67	61,583
2020-09-04	$2.74	$2.79	$2.66	$2.73	$2.69	62,320
2020-09-03	$2.89	$2.93	$2.72	$2.74	$2.70	95,657
2020-09-02	$2.94	$2.98	$2.81	$2.84	$2.80	43,646
2020-09-01	$2.85	$3.02	$2.84	$2.87	$2.82	81,660
2020-08-31	$2.98	$3.13	$2.94	$3.02	$2.97	274,546
2020-08-28	$2.94	$2.95	$2.86	$2.94	$2.89	85,646
2020-08-27	$2.90	$2.93	$2.78	$2.90	$2.85	56,280
2020-08-26	$2.95	$2.96	$2.79	$2.87	$2.82	96,534
2020-08-25	$2.87	$2.89	$2.67	$2.89	$2.84	119,490
2020-08-24	$2.78	$2.86	$2.72	$2.83	$2.79	120,579
2020-08-21	$3.14	$3.17	$2.75	$2.80	$2.76	263,678
2020-08-20	$2.78	$3.13	$2.69	$3.06	$3.01	469,048
2020-08-19	$2.54	$2.66	$2.51	$2.60	$2.56	87,001
2020-08-18	$2.55	$2.58	$2.48	$2.55	$2.51	60,575
2020-08-17	$2.58	$2.68	$2.52	$2.52	$2.48	70,148
2020-08-14	$2.51	$2.64	$2.51	$2.60	$2.56	68,735
2020-08-13	$2.53	$2.55	$2.50	$2.53	$2.49	26,329
2020-08-12	$2.58	$2.60	$2.51	$2.55	$2.51	25,115
2020-08-11	$2.60	$2.64	$2.55	$2.56	$2.52	45,664
2020-08-10	$2.36	$2.62	$2.36	$2.56	$2.52	79,182
2020-08-07	$2.25	$2.47	$2.25	$2.43	$2.39	107,983
2020-08-06	$2.30	$2.30	$2.19	$2.25	$2.21	40,311
2020-08-05	$2.24	$2.29	$2.24	$2.26	$2.22	44,810
2020-08-04	$2.21	$2.27	$2.20	$2.25	$2.21	65,943
2020-08-03	$2.22	$2.27	$2.16	$2.19	$2.16	32,863
2020-07-31	$2.30	$2.30	$2.20	$2.22	$2.18	49,993
2020-07-30	$2.34	$2.35	$2.24	$2.33	$2.29	76,110
2020-07-29	$2.25	$2.36	$2.25	$2.35	$2.31	34,149
2020-07-28	$2.30	$2.32	$2.24	$2.28	$2.24	37,394
2020-07-27	$2.38	$2.41	$2.27	$2.30	$2.26	34,532
2020-07-24	$2.35	$2.43	$2.28	$2.40	$2.36	20,091
2020-07-23	$2.30	$2.43	$2.24	$2.37	$2.33	70,555
2020-07-22	$2.25	$2.35	$2.22	$2.24	$2.20	41,144
2020-07-21	$2.37	$2.42	$2.24	$2.25	$2.21	105,941
2020-07-20	$2.42	$2.42	$2.32	$2.35	$2.31	54,075
2020-07-17	$2.37	$2.48	$2.27	$2.28	$2.24	56,907
2020-07-16	$2.40	$2.45	$2.31	$2.37	$2.33	35,760
2020-07-15	$2.33	$2.39	$2.28	$2.37	$2.33	64,450
2020-07-14	$2.46	$2.46	$2.23	$2.33	$2.29	114,788
2020-07-13	$2.38	$2.65	$2.25	$2.47	$2.43	165,870
2020-07-10	$2.20	$2.40	$2.17	$2.38	$2.34	60,087
2020-07-09	$2.20	$2.30	$2.13	$2.18	$2.15	63,273
2020-07-08	$2.23	$2.27	$2.17	$2.19	$2.16	36,986
2020-07-07	$2.40	$2.43	$2.22	$2.24	$2.20	128,486
2020-07-06	$2.26	$2.48	$2.24	$2.45	$2.41	198,098
2020-07-02	$2.20	$2.22	$2.18	$2.20	$2.17	97,122
2020-07-01	$2.16	$2.20	$2.13	$2.17	$2.14	87,432
2020-06-30	$2.11	$2.16	$2.08	$2.14	$2.11	72,016
2020-06-29	$2.11	$2.15	$2.06	$2.11	$2.08	134,902
2020-06-26	$2.08	$2.13	$1.95	$2.10	$2.07	1,050,604
2020-06-25	$2.05	$2.16	$2.00	$2.07	$2.04	301,136
2020-06-24	$2.15	$2.15	$2.02	$2.11	$2.08	194,364
2020-06-23	$2.22	$2.24	$2.15	$2.16	$2.13	87,803
2020-06-22	$2.23	$2.26	$2.16	$2.18	$2.15	114,972
2020-06-19	$2.29	$2.31	$2.18	$2.20	$2.17	104,958
2020-06-18	$2.25	$2.29	$2.18	$2.23	$2.19	96,706
2020-06-17	$2.40	$2.40	$2.25	$2.26	$2.22	96,087
2020-06-16	$2.49	$2.63	$2.37	$2.40	$2.36	149,693
2020-06-15	$2.30	$2.46	$2.17	$2.43	$2.39	146,756
2020-06-12	$2.40	$2.47	$2.15	$2.42	$2.38	202,399
2020-06-11	$2.65	$2.65	$2.30	$2.34	$2.30	247,245
2020-06-10	$2.87	$2.88	$2.67	$2.68	$2.64	125,531
2020-06-09	$2.90	$2.91	$2.76	$2.86	$2.81	84,482
2020-06-08	$2.92	$3.09	$2.82	$2.93	$2.88	221,980
2020-06-05	$2.74	$2.95	$2.68	$2.86	$2.81	180,160
2020-06-04	$2.75	$2.80	$2.62	$2.68	$2.64	84,403
2020-06-03	$2.72	$2.93	$2.68	$2.72	$2.68	100,663
2020-06-02	$2.92	$2.92	$2.65	$2.70	$2.66	102,759
2020-06-01	$2.76	$3.05	$2.74	$2.79	$2.75	107,445
2020-05-29	$3.00	$3.02	$2.57	$2.71	$2.67	148,217
2020-05-28	$3.25	$3.36	$2.85	$2.93	$2.88	294,776
2020-05-27	$3.24	$3.39	$2.95	$3.02	$2.97	473,551
2020-05-26	$2.52	$2.67	$2.47	$2.62	$2.58	139,013
2020-05-22	$2.35	$2.49	$2.33	$2.49	$2.45	43,104
2020-05-21	$2.51	$2.51	$2.30	$2.36	$2.32	44,710
2020-05-20	$2.32	$2.56	$2.28	$2.49	$2.45	80,594
2020-05-19	$2.35	$2.59	$2.10	$2.33	$2.29	133,272
2020-05-18	$2.05	$2.37	$2.03	$2.36	$2.32	193,669
2020-05-15	$2.02	$2.06	$2.00	$2.06	$2.03	83,422
2020-05-14	$1.90	$2.07	$1.90	$1.97	$1.94	78,602
2020-05-13	$1.94	$2.03	$1.75	$1.96	$1.93	126,468
2020-05-12	$2.18	$2.18	$2.05	$2.05	$2.02	95,343
2020-05-11	$2.21	$2.21	$2.03	$2.15	$2.12	184,977
2020-05-08	$2.12	$2.19	$2.01	$2.05	$2.02	128,886
2020-05-07	$2.03	$2.24	$2.03	$2.07	$2.04	68,663
2020-05-06	$2.26	$2.27	$2.00	$2.06	$2.03	73,373
2020-05-05	$2.41	$2.52	$2.26	$2.26	$2.22	67,716
2020-05-04	$2.31	$2.34	$2.27	$2.31	$2.27	20,848
2020-05-01	$2.36	$2.42	$2.26	$2.30	$2.26	38,495
2020-04-30	$2.36	$2.48	$2.30	$2.36	$2.32	76,486
2020-04-29	$2.51	$2.80	$2.30	$2.36	$2.32	162,825
2020-04-28	$2.39	$2.54	$2.35	$2.48	$2.44	45,837
2020-04-27	$2.36	$2.37	$2.26	$2.35	$2.31	122,140
2020-04-24	$2.53	$2.53	$2.29	$2.32	$2.28	79,245
2020-04-23	$2.76	$2.77	$2.43	$2.45	$2.41	71,751
2020-04-22	$2.73	$2.84	$2.63	$2.77	$2.73	43,278
2020-04-21	$2.70	$2.76	$2.67	$2.71	$2.67	21,047
2020-04-20	$2.75	$2.92	$2.72	$2.77	$2.73	19,109
2020-04-17	$2.86	$2.99	$2.75	$2.86	$2.81	101,835
2020-04-16	$2.84	$2.85	$2.65	$2.83	$2.79	42,430
2020-04-15	$2.65	$2.85	$2.56	$2.79	$2.75	60,303
2020-04-14	$2.84	$2.96	$2.68	$2.75	$2.71	74,469
2020-04-13	$2.84	$2.90	$2.74	$2.77	$2.73	53,284
2020-04-09	$2.85	$2.96	$2.65	$2.87	$2.82	77,285
2020-04-08	$2.75	$2.84	$2.55	$2.78	$2.74	41,229
2020-04-07	$2.51	$2.70	$2.49	$2.70	$2.66	56,650
2020-04-06	$2.35	$2.51	$2.29	$2.46	$2.42	32,387
2020-04-03	$2.44	$2.44	$2.12	$2.32	$2.28	73,720
2020-04-02	$2.19	$2.45	$2.14	$2.45	$2.41	50,767
2020-04-01	$2.36	$2.37	$2.11	$2.20	$2.17	70,419
2020-03-31	$2.33	$2.40	$2.27	$2.39	$2.35	62,715
2020-03-30	$2.38	$2.38	$2.27	$2.33	$2.29	55,423
2020-03-27	$2.66	$2.66	$2.27	$2.42	$2.38	89,335
2020-03-26	$2.60	$2.68	$2.48	$2.61	$2.57	26,356
2020-03-25	$2.59	$2.85	$2.37	$2.60	$2.56	70,484
2020-03-24	$2.55	$2.61	$2.32	$2.61	$2.57	75,180
2020-03-23	$2.52	$2.52	$2.30	$2.44	$2.40	62,745
2020-03-20	$2.85	$2.85	$2.22	$2.55	$2.51	165,309
2020-03-19	$2.45	$3.11	$2.42	$2.86	$2.81	108,827
2020-03-18	$2.32	$2.60	$2.28	$2.52	$2.48	107,543
2020-03-17	$2.40	$2.88	$2.36	$2.66	$2.62	171,205
2020-03-16	$2.25	$2.45	$2.15	$2.38	$2.34	92,018
2020-03-13	$2.29	$2.78	$2.16	$2.54	$2.50	132,463
2020-03-12	$2.29	$2.40	$2.05	$2.11	$2.08	82,402
2020-03-11	$2.44	$2.44	$2.23	$2.32	$2.28	73,029
2020-03-10	$2.55	$2.58	$2.43	$2.51	$2.47	52,173
2020-03-09	$2.65	$2.66	$2.38	$2.46	$2.42	81,605
2020-03-06	$2.71	$2.75	$2.65	$2.66	$2.62	47,428
2020-03-05	$3.05	$3.14	$2.74	$2.78	$2.74	85,849
2020-03-04	$2.89	$3.11	$2.80	$3.08	$3.03	91,787
2020-03-03	$2.95	$2.99	$2.80	$2.88	$2.83	97,105
2020-03-02	$2.84	$2.99	$2.71	$2.95	$2.90	180,460
2020-02-28	$2.65	$2.93	$2.65	$2.88	$2.83	125,337
2020-02-27	$2.61	$2.68	$2.56	$2.63	$2.59	170,738
2020-02-26	$2.75	$2.79	$2.62	$2.66	$2.62	105,244
2020-02-25	$2.90	$2.90	$2.65	$2.74	$2.70	102,227
2020-02-24	$2.89	$2.99	$2.82	$2.84	$2.80	56,381
2020-02-21	$3.00	$3.06	$2.91	$2.92	$2.87	48,944
2020-02-20	$3.04	$3.11	$2.99	$3.00	$2.95	43,178
2020-02-19	$3.07	$3.17	$3.01	$3.04	$2.99	49,528
2020-02-18	$3.00	$3.12	$3.00	$3.06	$3.01	25,715
2020-02-14	$3.10	$3.15	$3.02	$3.02	$2.97	33,707
2020-02-13	$3.18	$3.28	$3.10	$3.13	$3.08	35,680
2020-02-12	$2.99	$3.24	$2.99	$3.19	$3.14	82,303
2020-02-11	$2.97	$2.97	$2.90	$2.93	$2.88	32,461
2020-02-10	$3.00	$3.10	$2.82	$2.91	$2.86	94,294
2020-02-07	$3.18	$3.18	$3.03	$3.05	$3.00	42,914
2020-02-06	$3.33	$3.50	$3.10	$3.15	$3.10	37,761
2020-02-05	$3.22	$3.45	$3.19	$3.31	$3.26	48,537
2020-02-04	$3.06	$3.23	$2.97	$3.22	$3.17	76,477
2020-02-03	$3.09	$3.15	$3.03	$3.05	$3.00	51,627
2020-01-31	$3.17	$3.19	$3.05	$3.07	$3.02	32,517
2020-01-30	$3.10	$3.20	$3.10	$3.19	$3.14	16,895
2020-01-29	$3.23	$3.23	$3.06	$3.15	$3.10	43,703
2020-01-28	$3.27	$3.29	$3.14	$3.23	$3.18	34,679
2020-01-27	$3.26	$3.36	$3.18	$3.23	$3.18	42,131
2020-01-24	$3.53	$3.53	$3.28	$3.30	$3.25	39,803
2020-01-23	$3.53	$3.60	$3.46	$3.55	$3.49	27,965
2020-01-22	$3.48	$3.65	$3.47	$3.55	$3.49	31,086
2020-01-21	$3.63	$3.63	$3.26	$3.48	$3.42	59,158
2020-01-17	$3.76	$3.76	$3.47	$3.64	$3.58	31,849
2020-01-16	$3.76	$3.83	$3.70	$3.76	$3.70	27,803
2020-01-15	$3.78	$3.83	$3.68	$3.72	$3.66	42,413
2020-01-14	$3.48	$3.72	$3.45	$3.69	$3.63	34,714
2020-01-13	$3.42	$3.51	$3.42	$3.50	$3.44	15,788
2020-01-10	$3.41	$3.53	$3.34	$3.42	$3.37	30,075
2020-01-09	$3.62	$3.63	$3.45	$3.47	$3.42	21,463
2020-01-08	$3.68	$3.78	$3.60	$3.61	$3.55	58,085
2020-01-07	$3.60	$3.69	$3.59	$3.64	$3.58	20,859
2020-01-06	$3.54	$3.69	$3.47	$3.61	$3.55	43,457
2020-01-03	$3.77	$3.77	$3.42	$3.56	$3.50	67,305
2020-01-02	$3.60	$3.83	$3.55	$3.76	$3.70	55,153
2019-12-31	$3.45	$3.60	$3.32	$3.58	$3.52	83,308
2019-12-30	$3.44	$3.62	$3.38	$3.47	$3.42	115,583
2019-12-27	$3.42	$3.49	$3.35	$3.45	$3.40	44,916
2019-12-26	$3.38	$3.47	$3.25	$3.42	$3.37	70,173
2019-12-24	$3.16	$3.38	$3.16	$3.33	$3.28	47,076
2019-12-23	$3.14	$3.22	$3.14	$3.20	$3.15	29,171
2019-12-20	$3.26	$3.31	$3.12	$3.14	$3.09	145,018
2019-12-19	$3.23	$3.23	$3.12	$3.19	$3.14	56,294
2019-12-18	$3.12	$3.34	$3.08	$3.18	$3.13	47,976
2019-12-17	$3.21	$3.29	$3.08	$3.10	$3.05	82,807
2019-12-16	$3.42	$3.50	$3.24	$3.26	$3.21	49,391
2019-12-13	$3.50	$3.56	$3.40	$3.43	$3.38	25,841
2019-12-12	$3.50	$3.62	$3.42	$3.54	$3.48	56,799
2019-12-11	$3.46	$3.59	$3.43	$3.49	$3.43	25,097
2019-12-10	$3.51	$3.57	$3.44	$3.49	$3.43	20,782
2019-12-09	$3.61	$3.66	$3.56	$3.60	$3.54	20,897
2019-12-06	$3.45	$3.73	$3.45	$3.61	$3.55	87,295
2019-12-05	$3.36	$3.50	$3.34	$3.38	$3.33	19,207
2019-12-04	$3.30	$3.45	$3.17	$3.31	$3.26	47,023
2019-12-03	$3.20	$3.31	$3.17	$3.24	$3.19	36,916
2019-12-02	$3.36	$3.54	$3.20	$3.26	$3.21	55,779
2019-11-29	$3.52	$3.52	$3.42	$3.42	$3.37	15,110
2019-11-27	$3.55	$3.80	$3.43	$3.46	$3.41	142,289
2019-11-26	$3.42	$3.77	$3.42	$3.55	$3.49	172,848
2019-11-25	$3.21	$3.42	$3.21	$3.40	$3.35	34,177
2019-11-22	$3.33	$3.36	$3.19	$3.22	$3.17	32,013
2019-11-21	$3.23	$3.32	$3.10	$3.22	$3.17	35,029
2019-11-20	$3.12	$3.30	$3.10	$3.21	$3.16	58,290
2019-11-19	$3.15	$3.17	$3.04	$3.13	$3.08	41,253
2019-11-18	$3.19	$3.25	$3.07	$3.15	$3.10	36,194
2019-11-15	$3.19	$3.25	$3.18	$3.18	$3.13	34,899
2019-11-14	$3.37	$3.44	$3.13	$3.16	$3.11	56,891
2019-11-13	$3.40	$3.43	$3.30	$3.38	$3.33	77,678
2019-11-12	$3.49	$3.49	$3.40	$3.45	$3.40	41,075
2019-11-11	$3.65	$3.66	$3.42	$3.46	$3.41	37,881
2019-11-08	$3.42	$3.70	$3.35	$3.70	$3.64	30,517
2019-11-07	$3.57	$3.60	$3.24	$3.47	$3.42	80,372
2019-11-06	$3.70	$3.74	$3.40	$3.57	$3.51	105,381
2019-11-05	$3.86	$4.17	$3.86	$3.94	$3.88	56,330
2019-11-04	$3.72	$3.84	$3.72	$3.82	$3.76	35,280
2019-11-01	$3.62	$3.77	$3.59	$3.70	$3.64	29,307
2019-10-31	$3.56	$3.58	$3.51	$3.55	$3.49	23,407
2019-10-30	$3.58	$3.78	$3.55	$3.58	$3.52	63,709
2019-10-29	$3.64	$3.68	$3.50	$3.58	$3.52	98,574
2019-10-28	$3.60	$3.80	$3.60	$3.65	$3.59	56,109
2019-10-25	$3.61	$3.76	$3.57	$3.69	$3.63	15,496
2019-10-24	$3.66	$3.68	$3.52	$3.57	$3.51	16,743
2019-10-23	$3.70	$3.70	$3.55	$3.65	$3.59	29,429
2019-10-22	$3.74	$3.76	$3.60	$3.68	$3.62	53,768
2019-10-21	$3.60	$3.85	$3.58	$3.74	$3.68	130,275
2019-10-18	$3.54	$3.61	$3.46	$3.59	$3.53	18,605
2019-10-17	$3.47	$3.60	$3.47	$3.59	$3.53	22,515
2019-10-16	$3.53	$3.59	$3.45	$3.46	$3.41	31,493
2019-10-15	$3.55	$3.65	$3.52	$3.54	$3.48	30,341
2019-10-14	$3.61	$3.65	$3.53	$3.59	$3.53	34,104
2019-10-11	$3.45	$3.73	$3.37	$3.61	$3.55	52,394
2019-10-10	$3.36	$3.44	$3.21	$3.38	$3.33	57,676
2019-10-09	$3.36	$3.51	$3.32	$3.34	$3.29	31,814
2019-10-08	$3.51	$3.56	$3.25	$3.26	$3.21	74,869
2019-10-07	$3.64	$3.73	$3.57	$3.59	$3.53	44,157
2019-10-04	$3.60	$3.61	$3.47	$3.57	$3.51	21,409
2019-10-03	$3.59	$3.72	$3.51	$3.59	$3.53	15,005
2019-10-02	$3.46	$3.65	$3.37	$3.63	$3.57	78,245
2019-10-01	$3.74	$3.84	$3.46	$3.51	$3.45	74,748
2019-09-30	$3.80	$3.90	$3.73	$3.74	$3.68	88,021
2019-09-27	$3.80	$3.89	$3.76	$3.82	$3.76	18,044
2019-09-26	$3.82	$3.90	$3.75	$3.78	$3.72	24,382
2019-09-25	$3.76	$3.92	$3.73	$3.80	$3.74	123,547
2019-09-24	$4.00	$4.01	$3.75	$3.76	$3.70	49,283
2019-09-23	$3.85	$4.00	$3.81	$3.99	$3.93	63,570
2019-09-20	$4.01	$4.08	$3.86	$3.86	$3.80	133,306
2019-09-19	$4.16	$4.17	$3.90	$4.05	$3.99	59,307
2019-09-18	$4.34	$4.34	$4.05	$4.16	$4.09	71,319
2019-09-17	$4.57	$4.57	$4.31	$4.37	$4.30	60,844
2019-09-16	$4.78	$4.81	$4.55	$4.59	$4.52	54,753
2019-09-13	$4.76	$4.88	$4.63	$4.72	$4.65	42,896
2019-09-12	$4.90	$4.90	$4.52	$4.71	$4.64	67,454
2019-09-11	$4.96	$5.01	$4.71	$4.98	$4.90	104,072
2019-09-10	$4.58	$4.95	$4.58	$4.92	$4.84	98,291
2019-09-09	$4.46	$4.71	$4.42	$4.58	$4.51	102,646
2019-09-06	$4.36	$4.42	$4.27	$4.41	$4.34	44,103
2019-09-05	$4.32	$4.43	$4.22	$4.29	$4.22	49,451
2019-09-04	$4.26	$4.42	$4.21	$4.24	$4.17	50,161
2019-09-03	$4.25	$4.35	$4.14	$4.20	$4.13	65,638
2019-08-30	$4.41	$4.50	$4.21	$4.26	$4.19	44,621
2019-08-29	$4.02	$4.40	$4.02	$4.37	$4.30	66,714
2019-08-28	$4.10	$4.31	$3.89	$3.97	$3.91	72,229
2019-08-27	$4.27	$4.43	$3.80	$4.09	$4.03	109,788
2019-08-26	$3.71	$4.27	$3.71	$4.25	$4.18	98,808
2019-08-23	$4.06	$4.28	$3.69	$3.73	$3.67	133,383
2019-08-22	$4.01	$4.16	$3.96	$4.13	$4.06	90,699
2019-08-21	$3.78	$4.06	$3.77	$4.04	$3.98	108,589
2019-08-20	$3.72	$3.79	$3.59	$3.77	$3.71	57,590
2019-08-19	$3.91	$3.94	$3.64	$3.73	$3.67	82,521
2019-08-16	$3.23	$3.90	$3.22	$3.87	$3.81	177,966
2019-08-15	$3.24	$3.38	$3.04	$3.19	$3.14	169,635
2019-08-14	$3.66	$3.69	$3.01	$3.26	$3.21	206,704
2019-08-13	$3.57	$3.79	$3.57	$3.76	$3.70	111,441
2019-08-12	$3.55	$3.64	$3.52	$3.61	$3.55	90,055
2019-08-09	$3.74	$3.85	$3.50	$3.59	$3.53	154,667
2019-08-08	$3.75	$3.86	$3.71	$3.74	$3.68	192,042
2019-08-07	$3.80	$3.81	$3.65	$3.74	$3.68	134,884
2019-08-06	$3.92	$4.10	$3.70	$3.82	$3.76	198,674
2019-08-05	$4.36	$4.40	$4.00	$4.05	$3.99	103,034
2019-08-02	$4.44	$4.49	$4.35	$4.45	$4.38	57,082
2019-08-01	$4.94	$4.95	$4.16	$4.27	$4.20	171,622
2019-07-31	$5.13	$5.13	$4.81	$4.87	$4.79	95,658
2019-07-30	$5.06	$5.34	$5.03	$5.17	$5.09	202,249
2019-07-29	$5.08	$5.13	$5.03	$5.08	$5.00	21,301
2019-07-26	$5.20	$5.22	$5.04	$5.08	$5.00	43,731
2019-07-25	$5.24	$5.27	$5.14	$5.18	$5.10	92,656
2019-07-24	$5.20	$5.27	$5.17	$5.21	$5.13	56,568
2019-07-23	$5.23	$5.25	$5.19	$5.25	$5.17	13,640
2019-07-22	$5.18	$5.24	$5.13	$5.19	$5.11	78,918
2019-07-19	$4.95	$5.19	$4.93	$5.14	$5.06	72,678
2019-07-18	$5.09	$5.12	$4.84	$4.89	$4.81	97,197
2019-07-17	$5.30	$5.30	$5.01	$5.09	$5.01	119,105
2019-07-16	$5.35	$5.35	$5.18	$5.24	$5.16	61,199
2019-07-15	$5.30	$5.35	$5.19	$5.30	$5.22	56,858
2019-07-12	$5.34	$5.34	$5.23	$5.28	$5.20	69,407
2019-07-11	$5.31	$5.34	$5.25	$5.29	$5.21	52,995
2019-07-10	$5.37	$5.56	$5.25	$5.31	$5.23	33,647
2019-07-09	$5.26	$5.36	$5.26	$5.33	$5.25	33,710
2019-07-08	$5.31	$5.38	$5.30	$5.37	$5.29	22,213
2019-07-05	$5.20	$5.40	$5.20	$5.33	$5.25	20,845
2019-07-03	$5.18	$5.25	$5.15	$5.25	$5.17	4,701
2019-07-02	$5.32	$5.32	$5.09	$5.24	$5.16	26,478
2019-07-01	$5.37	$5.49	$5.12	$5.38	$5.29	67,481
2019-06-28	$5.28	$5.50	$5.18	$5.32	$5.24	446,677
2019-06-27	$5.02	$5.27	$5.02	$5.22	$5.14	28,594
2019-06-26	$4.92	$5.16	$4.81	$5.04	$4.96	56,189
2019-06-25	$5.14	$5.20	$4.89	$4.90	$4.82	46,090
2019-06-24	$5.31	$5.43	$5.12	$5.22	$5.14	25,337
2019-06-21	$5.11	$5.37	$5.11	$5.34	$5.26	30,532
2019-06-20	$5.41	$5.47	$5.10	$5.15	$5.07	72,488
2019-06-19	$5.48	$5.54	$5.40	$5.43	$5.34	67,781
2019-06-18	$5.13	$5.50	$5.13	$5.44	$5.35	63,136
2019-06-17	$5.00	$5.24	$4.99	$5.15	$5.07	88,395
2019-06-14	$5.37	$5.46	$5.00	$5.04	$4.96	79,807
2019-06-13	$5.38	$5.46	$5.25	$5.41	$5.32	46,390
2019-06-12	$5.49	$5.50	$5.34	$5.35	$5.27	67,509
2019-06-11	$5.85	$5.86	$5.41	$5.49	$5.40	60,000
2019-06-10	$5.74	$5.91	$5.74	$5.85	$5.76	36,486
2019-06-07	$5.58	$5.86	$5.58	$5.79	$5.70	46,049
2019-06-06	$5.65	$5.65	$5.51	$5.61	$5.52	16,157
2019-06-05	$5.62	$5.72	$5.42	$5.63	$5.54	50,046
2019-06-04	$5.55	$5.69	$5.47	$5.60	$5.51	45,592
2019-06-03	$5.60	$5.60	$5.30	$5.46	$5.37	85,685
2019-05-31	$5.66	$5.80	$5.57	$5.63	$5.54	87,056
2019-05-30	$5.95	$5.95	$5.57	$5.62	$5.53	176,301
2019-05-29	$6.25	$6.30	$6.08	$6.26	$6.16	32,495
2019-05-28	$6.22	$6.30	$6.15	$6.25	$6.15	21,966
2019-05-24	$6.22	$6.30	$6.08	$6.20	$6.10	47,548
2019-05-23	$6.40	$6.40	$5.90	$6.21	$6.11	35,881
2019-05-22	$6.94	$6.95	$6.43	$6.47	$6.37	29,288
2019-05-21	$6.52	$6.78	$6.47	$6.77	$6.66	50,739
2019-05-20	$6.25	$6.43	$6.10	$6.41	$6.31	53,235
2019-05-17	$6.54	$6.74	$6.25	$6.28	$6.18	70,089
2019-05-16	$6.62	$6.76	$6.46	$6.61	$6.51	34,140
2019-05-15	$6.50	$6.58	$6.42	$6.55	$6.45	30,935
2019-05-14	$6.26	$6.56	$6.26	$6.50	$6.40	38,961
2019-05-13	$6.55	$6.64	$6.25	$6.26	$6.16	95,533
2019-05-10	$6.72	$6.93	$6.51	$6.59	$6.49	30,560
2019-05-09	$6.60	$6.74	$6.57	$6.71	$6.60	40,903
2019-05-08	$6.80	$7.08	$6.56	$6.64	$6.53	170,380
2019-05-07	$6.93	$7.12	$6.75	$7.08	$6.97	79,106
2019-05-06	$7.22	$7.22	$6.81	$6.94	$6.83	39,005
2019-05-03	$6.82	$7.15	$6.79	$7.01	$6.90	69,176
2019-05-02	$6.50	$6.79	$6.50	$6.62	$6.52	41,019
2019-05-01	$6.72	$6.79	$6.50	$6.52	$6.42	83,045
2019-04-30	$6.51	$6.84	$6.50	$6.72	$6.61	215,644
2019-04-29	$6.00	$6.17	$5.94	$6.17	$6.07	65,114
2019-04-26	$5.85	$6.09	$5.79	$5.98	$5.89	73,931
2019-04-25	$5.84	$5.88	$5.72	$5.85	$5.76	17,605
2019-04-24	$5.84	$5.88	$5.69	$5.87	$5.78	23,592
2019-04-23	$5.78	$5.97	$5.78	$5.88	$5.79	25,451
2019-04-22	$5.72	$5.84	$5.69	$5.80	$5.71	17,361
2019-04-18	$5.70	$5.82	$5.64	$5.72	$5.63	16,720
2019-04-17	$5.62	$5.80	$5.62	$5.69	$5.60	33,951
2019-04-16	$5.71	$5.76	$5.55	$5.56	$5.47	32,244
2019-04-15	$5.79	$5.80	$5.69	$5.76	$5.67	30,558
2019-04-12	$5.65	$5.77	$5.59	$5.73	$5.64	55,734
2019-04-11	$5.77	$5.84	$5.58	$5.60	$5.51	42,111
2019-04-10	$5.82	$5.93	$5.74	$5.79	$5.70	44,881
2019-04-09	$6.29	$6.33	$5.81	$5.83	$5.74	129,783
2019-04-08	$6.43	$6.55	$6.26	$6.27	$6.17	120,821
2019-04-05	$6.26	$6.57	$6.24	$6.53	$6.43	137,394
2019-04-04	$6.10	$6.29	$6.09	$6.23	$6.13	120,103
2019-04-03	$5.96	$6.18	$5.75	$6.10	$6.00	108,416
2019-04-02	$6.01	$6.01	$5.71	$5.90	$5.81	101,148
2019-04-01	$5.83	$6.03	$5.79	$5.97	$5.88	92,131
2019-03-29	$5.87	$6.00	$5.77	$5.80	$5.71	47,669
2019-03-28	$5.69	$5.97	$5.58	$5.85	$5.76	88,850
2019-03-27	$5.82	$5.83	$5.52	$5.69	$5.60	118,319
2019-03-26	$5.84	$5.84	$5.39	$5.75	$5.66	332,854
2019-03-25	$6.23	$6.36	$6.06	$6.14	$6.04	35,640
2019-03-22	$6.60	$6.75	$6.24	$6.24	$6.14	92,582
2019-03-21	$6.16	$6.81	$6.16	$6.52	$6.42	61,066
2019-03-20	$6.07	$6.44	$5.50	$6.06	$5.96	166,823
2019-03-19	$5.62	$5.68	$5.46	$5.66	$5.57	88,799
2019-03-18	$5.38	$5.69	$5.31	$5.57	$5.48	95,268
2019-03-15	$5.43	$5.49	$5.29	$5.32	$5.24	47,787
2019-03-14	$5.50	$5.51	$5.42	$5.44	$5.35	67,915
2019-03-13	$5.41	$5.64	$5.15	$5.46	$5.37	33,375
2019-03-12	$5.31	$5.54	$5.29	$5.45	$5.36	42,697
2019-03-11	$5.28	$5.42	$5.05	$5.26	$5.18	38,582
2019-03-08	$5.32	$5.32	$5.10	$5.20	$5.12	27,785
2019-03-07	$5.25	$5.44	$5.11	$5.31	$5.23	57,795
2019-03-06	$5.55	$5.55	$5.01	$5.25	$5.17	101,728
2019-03-05	$5.44	$5.54	$5.36	$5.49	$5.40	28,529
2019-03-04	$5.43	$5.57	$5.35	$5.43	$5.34	35,851
2019-03-01	$5.40	$5.50	$5.40	$5.44	$5.35	47,450
2019-02-28	$5.62	$5.70	$5.30	$5.33	$5.25	52,936
2019-02-27	$5.42	$5.67	$5.42	$5.62	$5.53	36,631
2019-02-26	$5.34	$5.56	$5.30	$5.41	$5.32	105,613
2019-02-25	$5.95	$6.00	$5.03	$5.29	$5.21	253,146
2019-02-22	$6.07	$6.09	$5.90	$5.92	$5.83	43,969
2019-02-21	$5.87	$6.01	$5.86	$5.90	$5.81	26,258
2019-02-20	$5.89	$6.07	$5.81	$5.86	$5.77	100,207
2019-02-19	$5.90	$6.00	$5.84	$5.90	$5.81	48,171
2019-02-15	$6.06	$6.06	$5.85	$5.91	$5.82	72,341
2019-02-14	$5.92	$6.12	$5.88	$6.00	$5.91	16,510
2019-02-13	$6.02	$6.02	$5.94	$5.98	$5.89	19,106
2019-02-12	$5.93	$6.02	$5.86	$5.99	$5.90	28,178
2019-02-11	$5.96	$5.96	$5.84	$5.90	$5.81	44,775
2019-02-08	$5.92	$5.98	$5.87	$5.95	$5.86	93,746
2019-02-07	$5.96	$5.99	$5.81	$5.90	$5.81	53,513
2019-02-06	$6.12	$6.12	$5.96	$6.01	$5.91	32,293
2019-02-05	$5.91	$6.05	$5.91	$6.03	$5.93	29,594
2019-02-04	$6.07	$6.40	$5.90	$5.90	$5.81	76,697
2019-02-01	$6.17	$6.24	$5.96	$6.06	$5.96	106,409
2019-01-31	$6.05	$6.16	$5.89	$6.06	$5.96	56,559
2019-01-30	$5.52	$6.00	$5.43	$5.94	$5.85	92,222
2019-01-29	$5.40	$5.59	$5.40	$5.47	$5.38	15,501
2019-01-28	$5.46	$5.70	$5.36	$5.43	$5.34	24,215
2019-01-25	$5.63	$5.74	$5.48	$5.49	$5.40	26,302
2019-01-24	$5.70	$5.70	$5.54	$5.56	$5.47	32,960
2019-01-23	$5.63	$5.72	$5.63	$5.69	$5.60	24,846
2019-01-22	$6.02	$6.02	$5.62	$5.62	$5.53	65,595
2019-01-18	$5.72	$5.81	$5.68	$5.75	$5.66	43,315
2019-01-17	$5.68	$5.84	$5.64	$5.68	$5.59	72,599
2019-01-16	$5.44	$5.72	$5.44	$5.68	$5.59	74,217
2019-01-15	$5.33	$5.48	$5.17	$5.36	$5.28	74,277
2019-01-14	$5.29	$5.42	$5.20	$5.31	$5.23	34,903
2019-01-11	$5.33	$5.50	$5.32	$5.36	$5.28	29,916
2019-01-10	$5.25	$5.52	$5.02	$5.35	$5.27	59,017
2019-01-09	$5.22	$5.32	$5.21	$5.30	$5.22	29,871
2019-01-08	$5.35	$5.35	$5.08	$5.23	$5.15	42,177
2019-01-07	$5.00	$5.33	$4.93	$5.33	$5.25	107,920
2019-01-04	$4.76	$5.10	$4.69	$4.98	$4.90	130,038
2019-01-03	$4.91	$4.95	$4.60	$4.63	$4.56	53,528
2019-01-02	$4.79	$5.32	$4.77	$4.91	$4.83	162,399
2018-12-31	$4.81	$5.16	$4.61	$4.95	$4.87	184,682
2018-12-28	$4.69	$4.74	$4.50	$4.60	$4.53	161,591
2018-12-27	$4.53	$4.63	$4.53	$4.59	$4.52	68,847
2018-12-26	$4.59	$4.66	$4.35	$4.59	$4.52	90,402
2018-12-24	$4.70	$4.94	$4.50	$4.50	$4.43	50,740
2018-12-21	$4.70	$4.74	$4.54	$4.68	$4.61	126,227
2018-12-20	$4.95	$4.97	$4.46	$4.69	$4.62	110,673
2018-12-19	$4.62	$5.30	$4.62	$4.99	$4.91	98,640
2018-12-18	$4.81	$4.91	$4.70	$4.71	$4.64	51,625
2018-12-17	$4.70	$5.04	$4.59	$4.78	$4.70	47,929
2018-12-14	$5.02	$5.06	$4.62	$4.69	$4.62	68,368
2018-12-13	$5.07	$5.22	$4.85	$4.95	$4.87	95,566
2018-12-12	$5.08	$5.24	$5.04	$5.07	$4.99	46,274
2018-12-11	$5.09	$5.20	$4.96	$5.09	$5.01	24,598
2018-12-10	$5.13	$5.14	$4.95	$5.02	$4.94	43,600
2018-12-07	$4.90	$5.25	$4.90	$5.17	$5.09	70,135
2018-12-06	$5.11	$5.26	$4.74	$5.09	$5.01	76,635
2018-12-04	$5.56	$5.68	$5.17	$5.20	$5.12	73,848
2018-12-03	$5.40	$5.55	$5.28	$5.51	$5.42	70,224
2018-11-30	$5.23	$5.50	$5.11	$5.30	$5.22	95,142
2018-11-29	$5.66	$5.70	$5.18	$5.20	$5.12	46,940
2018-11-28	$5.30	$5.70	$5.07	$5.67	$5.58	66,062
2018-11-27	$4.87	$5.30	$4.81	$5.30	$5.22	66,755
2018-11-26	$5.40	$5.41	$4.86	$4.89	$4.81	75,350
2018-11-23	$5.71	$5.71	$5.26	$5.40	$5.31	30,731
2018-11-21	$5.40	$5.76	$5.40	$5.76	$5.67	37,760
2018-11-20	$5.50	$5.50	$4.85	$5.33	$5.25	219,062
2018-11-19	$5.86	$6.13	$5.46	$5.53	$5.44	130,597
2018-11-16	$5.68	$5.97	$5.65	$5.86	$5.77	126,926
2018-11-15	$5.87	$5.92	$5.57	$5.70	$5.61	102,557
2018-11-14	$5.62	$6.60	$5.58	$5.94	$5.85	318,825
2018-11-13	$5.93	$5.93	$5.66	$5.67	$5.58	95,662
2018-11-12	$5.96	$5.97	$5.51	$5.93	$5.84	103,775
2018-11-09	$6.04	$6.34	$5.75	$5.96	$5.87	250,418
2018-11-08	$6.49	$6.53	$5.85	$6.06	$5.96	333,331
2018-11-07	$7.36	$7.39	$6.75	$6.86	$6.75	117,600
2018-11-06	$7.82	$7.82	$7.14	$7.37	$7.25	147,932
2018-11-05	$7.78	$7.93	$7.59	$7.79	$7.67	41,485
2018-11-02	$7.80	$7.86	$7.65	$7.77	$7.65	53,222
2018-11-01	$7.47	$7.94	$7.30	$7.84	$7.72	48,561
2018-10-31	$6.92	$7.65	$6.85	$7.45	$7.33	68,031
2018-10-30	$6.82	$7.02	$6.74	$6.84	$6.73	36,524
2018-10-29	$7.26	$7.40	$6.70	$6.87	$6.76	61,593
2018-10-26	$7.00	$7.42	$6.99	$7.20	$7.09	62,530
2018-10-25	$6.97	$7.17	$6.82	$7.10	$6.99	58,959
2018-10-24	$7.50	$7.56	$7.00	$7.01	$6.90	105,185
2018-10-23	$7.67	$7.76	$7.42	$7.55	$7.43	42,401
2018-10-22	$7.79	$7.84	$7.60	$7.76	$7.64	32,656
2018-10-19	$8.01	$8.04	$7.52	$7.82	$7.70	81,904
2018-10-18	$8.26	$8.34	$7.95	$8.02	$7.89	75,239
2018-10-17	$8.25	$8.29	$8.03	$8.28	$8.15	31,228
2018-10-16	$8.22	$8.35	$8.20	$8.26	$8.13	54,482
2018-10-15	$8.06	$8.46	$8.06	$8.23	$8.10	49,026
2018-10-12	$8.09	$8.22	$7.86	$7.98	$7.85	40,679
2018-10-11	$8.02	$8.20	$7.67	$8.07	$7.94	48,401
2018-10-10	$8.28	$8.30	$8.01	$8.03	$7.90	40,895
2018-10-09	$8.27	$8.50	$8.08	$8.31	$8.18	104,959
2018-10-08	$8.21	$8.31	$8.04	$8.22	$8.09	92,835
2018-10-05	$8.12	$8.20	$7.99	$8.19	$8.06	101,525
2018-10-04	$8.25	$8.36	$8.03	$8.12	$7.99	120,993
2018-10-03	$7.96	$8.28	$7.96	$8.25	$8.12	133,760
2018-10-02	$7.82	$8.11	$7.73	$7.95	$7.82	74,754
2018-10-01	$7.50	$8.03	$7.49	$7.74	$7.62	117,382
2018-09-28	$7.56	$7.83	$7.41	$7.46	$7.34	57,474
2018-09-27	$8.00	$8.00	$7.52	$7.55	$7.43	66,147
2018-09-26	$7.86	$7.90	$7.55	$7.82	$7.70	56,796
2018-09-25	$7.38	$7.91	$7.29	$7.82	$7.70	162,177
2018-09-24	$7.40	$8.03	$7.28	$7.28	$7.16	73,038
2018-09-21	$7.46	$7.51	$7.32	$7.40	$7.28	129,496
2018-09-20	$7.77	$7.84	$7.41	$7.46	$7.34	113,346
2018-09-19	$7.69	$7.93	$7.56	$7.70	$7.58	108,183
2018-09-18	$7.85	$8.01	$7.60	$7.66	$7.54	62,222
2018-09-17	$7.82	$8.22	$7.70	$7.81	$7.69	124,786
2018-09-14	$7.96	$8.24	$7.74	$7.80	$7.68	157,745
2018-09-13	$8.02	$8.02	$7.81	$7.91	$7.78	33,708
2018-09-12	$7.67	$8.01	$7.57	$7.98	$7.85	120,253
2018-09-11	$7.60	$7.75	$7.35	$7.68	$7.56	38,840
2018-09-10	$7.35	$7.80	$7.35	$7.63	$7.51	139,638
2018-09-07	$7.69	$7.75	$7.35	$7.39	$7.27	94,979
2018-09-06	$7.69	$7.88	$7.60	$7.74	$7.62	63,668
2018-09-05	$7.60	$7.72	$7.38	$7.57	$7.45	143,737
2018-09-04	$7.90	$7.90	$7.52	$7.65	$7.53	107,629
2018-08-31	$7.70	$8.05	$7.66	$7.95	$7.82	107,120
2018-08-30	$7.75	$7.84	$7.50	$7.76	$7.64	134,908
2018-08-29	$8.08	$8.19	$7.80	$7.86	$7.74	336,009
2018-08-28	$8.60	$8.78	$8.28	$8.50	$8.37	121,151
2018-08-27	$8.75	$8.77	$8.45	$8.66	$8.52	192,166
2018-08-24	$8.43	$8.94	$8.32	$8.62	$8.48	231,411
2018-08-23	$8.01	$8.33	$8.01	$8.30	$8.17	62,023
2018-08-22	$7.99	$8.10	$7.91	$8.03	$7.90	96,104
2018-08-21	$7.81	$8.13	$7.81	$7.99	$7.86	163,986
2018-08-20	$7.88	$7.89	$7.51	$7.68	$7.56	224,122
2018-08-17	$7.20	$7.52	$7.20	$7.51	$7.39	182,334
2018-08-16	$6.95	$7.19	$6.92	$7.15	$7.04	185,003
2018-08-15	$6.85	$6.95	$6.70	$6.90	$6.79	128,913
2018-08-14	$7.19	$7.82	$6.60	$6.84	$6.73	392,284
2018-08-13	$7.84	$7.84	$7.25	$7.38	$7.26	26,263
2018-08-10	$7.26	$7.82	$7.24	$7.78	$7.66	88,655
2018-08-09	$7.35	$7.46	$7.21	$7.31	$7.19	36,045
2018-08-08	$6.58	$7.39	$6.54	$7.28	$7.16	83,078
2018-08-07	$7.00	$7.00	$6.48	$6.63	$6.53	206,789
2018-08-06	$6.15	$6.48	$6.15	$6.25	$6.15	82,162
2018-08-03	$6.32	$6.50	$6.26	$6.26	$6.16	50,499
2018-08-02	$6.45	$6.57	$6.37	$6.55	$6.45	89,905
2018-08-01	$6.50	$6.65	$6.35	$6.50	$6.40	34,938
2018-07-31	$6.52	$6.62	$6.50	$6.53	$6.43	52,350
2018-07-30	$6.57	$6.76	$6.52	$6.57	$6.47	21,404
2018-07-27	$6.77	$6.77	$6.46	$6.57	$6.47	32,232
2018-07-26	$6.59	$6.95	$6.56	$6.77	$6.66	44,299
2018-07-25	$6.55	$6.63	$6.43	$6.60	$6.50	23,365
2018-07-24	$6.56	$6.68	$6.41	$6.55	$6.45	130,684
2018-07-23	$6.49	$6.59	$6.44	$6.51	$6.41	59,696
2018-07-20	$6.57	$6.59	$6.44	$6.48	$6.38	79,284
2018-07-19	$6.70	$6.76	$6.57	$6.61	$6.51	24,249
2018-07-18	$6.54	$6.80	$6.49	$6.75	$6.64	26,434
2018-07-17	$6.35	$6.56	$6.35	$6.52	$6.42	90,483
2018-07-16	$6.63	$6.76	$6.22	$6.35	$6.25	52,423
2018-07-13	$6.51	$6.80	$6.51	$6.66	$6.55	111,929
2018-07-12	$6.60	$6.73	$6.27	$6.53	$6.43	310,536
2018-07-11	$6.72	$6.75	$6.21	$6.63	$6.53	234,234
2018-07-10	$6.74	$6.83	$6.61	$6.74	$6.63	149,151
2018-07-09	$6.89	$6.92	$6.60	$6.73	$6.62	76,250
2018-07-06	$6.88	$6.90	$6.73	$6.85	$6.74	52,854
2018-07-05	$6.88	$6.92	$6.21	$6.88	$6.77	191,097
2018-07-03	$6.95	$6.99	$6.65	$6.92	$6.81	122,100
2018-07-02	$6.94	$7.13	$6.85	$6.92	$6.81	109,461
2018-06-29	$7.17	$7.29	$6.88	$6.96	$6.85	197,897
2018-06-28	$7.00	$7.28	$7.00	$7.11	$7.00	62,684
2018-06-27	$7.56	$7.68	$7.00	$7.04	$6.93	189,016
2018-06-26	$7.64	$7.85	$7.50	$7.52	$7.40	64,577
2018-06-25	$8.50	$8.54	$7.52	$7.64	$7.52	63,006
2018-06-22	$8.26	$8.50	$8.18	$8.47	$8.34	250,618
2018-06-21	$8.26	$8.44	$8.19	$8.23	$8.10	83,928
2018-06-20	$8.23	$8.31	$8.11	$8.28	$8.15	25,764
2018-06-19	$8.23	$8.23	$7.82	$8.19	$8.06	44,284
2018-06-18	$8.35	$8.46	$8.02	$8.26	$8.13	89,086
2018-06-15	$8.28	$8.47	$8.08	$8.35	$8.22	70,112
2018-06-14	$8.16	$8.40	$8.10	$8.36	$8.23	54,586
2018-06-13	$8.06	$8.22	$7.95	$8.13	$8.00	81,717
2018-06-12	$7.99	$8.36	$7.95	$8.09	$7.96	45,203
2018-06-11	$7.85	$8.00	$7.85	$7.95	$7.82	56,599
2018-06-08	$8.41	$8.41	$7.80	$7.86	$7.74	45,317
2018-06-07	$8.30	$8.47	$8.01	$8.40	$8.27	57,308
2018-06-06	$8.30	$8.47	$8.21	$8.28	$8.15	63,537
2018-06-05	$7.80	$8.41	$7.51	$8.22	$8.09	215,363
2018-06-04	$8.09	$8.25	$7.60	$7.82	$7.70	47,667
2018-06-01	$8.50	$8.50	$8.01	$8.07	$7.94	89,664
2018-05-31	$7.95	$8.24	$7.95	$8.08	$7.95	79,454
2018-05-30	$8.15	$8.23	$7.90	$7.91	$7.78	75,427
2018-05-29	$7.84	$8.50	$7.70	$8.15	$8.02	187,572
2018-05-25	$7.56	$7.88	$7.54	$7.78	$7.66	98,336
2018-05-24	$7.80	$7.88	$7.32	$7.51	$7.39	41,915
2018-05-23	$7.50	$7.87	$7.44	$7.78	$7.66	36,381
2018-05-22	$7.62	$7.79	$7.52	$7.65	$7.53	27,738
2018-05-21	$7.63	$7.77	$7.47	$7.66	$7.54	19,807
2018-05-18	$7.82	$7.94	$7.57	$7.63	$7.51	24,344
2018-05-17	$7.41	$7.83	$7.37	$7.78	$7.66	79,786
2018-05-16	$6.95	$7.40	$6.67	$7.37	$7.25	87,511
2018-05-15	$7.58	$7.73	$7.05	$7.21	$7.10	126,513
2018-05-14	$7.43	$7.93	$7.32	$7.39	$7.27	78,732
2018-05-11	$7.35	$7.70	$7.29	$7.36	$7.24	76,947
2018-05-10	$7.06	$7.31	$6.58	$7.29	$7.17	38,135
2018-05-09	$7.25	$7.25	$6.95	$7.10	$6.99	29,340
2018-05-08	$7.32	$7.32	$6.88	$7.26	$7.15	47,924
2018-05-07	$7.14	$7.42	$7.02	$7.18	$7.07	56,295
2018-05-04	$7.09	$7.29	$7.09	$7.16	$7.05	53,704
2018-05-03	$7.09	$7.14	$6.87	$7.08	$6.97	41,021
2018-05-02	$6.92	$7.25	$6.42	$7.06	$6.95	69,657
2018-05-01	$6.88	$7.00	$6.51	$6.94	$6.83	65,541
2018-04-30	$7.14	$7.29	$6.79	$6.83	$6.72	74,703
2018-04-27	$7.01	$7.35	$6.88	$7.22	$7.11	29,871
2018-04-26	$6.83	$7.08	$6.79	$6.98	$6.87	53,846
2018-04-25	$6.59	$6.97	$6.42	$6.77	$6.66	55,043
2018-04-24	$6.50	$6.69	$6.36	$6.56	$6.46	86,123
2018-04-23	$6.35	$6.68	$6.25	$6.38	$6.28	161,932
2018-04-20	$6.30	$6.44	$6.23	$6.33	$6.23	44,719
2018-04-19	$6.31	$6.42	$6.19	$6.30	$6.20	52,735
2018-04-18	$6.40	$6.48	$6.21	$6.26	$6.16	109,371
2018-04-17	$6.33	$6.54	$6.23	$6.31	$6.21	110,298
2018-04-16	$6.50	$6.59	$6.21	$6.28	$6.18	39,338
2018-04-13	$6.18	$6.59	$6.15	$6.42	$6.32	47,261
2018-04-12	$6.38	$6.66	$6.06	$6.13	$6.03	54,353
2018-04-11	$6.37	$6.50	$6.26	$6.34	$6.24	77,468
2018-04-10	$6.60	$6.70	$6.27	$6.32	$6.22	148,796
2018-04-09	$6.77	$6.94	$6.34	$6.43	$6.33	91,892
2018-04-06	$7.00	$7.00	$6.49	$6.63	$6.53	81,725
2018-04-05	$7.30	$7.30	$6.92	$7.00	$6.89	24,029
2018-04-04	$7.34	$7.60	$7.34	$7.37	$7.25	51,467
2018-04-03	$7.43	$7.67	$7.17	$7.19	$7.08	43,588
2018-04-02	$7.11	$7.49	$7.01	$7.43	$7.31	53,308
2018-03-29	$7.13	$7.28	$6.99	$7.19	$7.08	80,158
2018-03-28	$7.21	$7.70	$6.76	$7.19	$7.08	19,587
2018-03-27	$7.59	$7.73	$7.09	$7.16	$7.05	71,651
2018-03-26	$7.20	$7.54	$7.08	$7.44	$7.32	51,125
2018-03-23	$7.03	$7.46	$7.03	$7.12	$7.01	46,396
2018-03-22	$6.60	$7.24	$6.38	$7.05	$6.94	47,600
2018-03-21	$6.94	$7.27	$6.46	$7.14	$7.03	38,679
2018-03-20	$7.02	$7.64	$6.84	$6.97	$6.86	50,291
2018-03-19	$6.74	$7.02	$6.59	$6.97	$6.86	59,113
2018-03-16	$6.56	$6.89	$6.18	$6.80	$6.69	59,026
2018-03-15	$6.37	$6.61	$6.17	$6.58	$6.48	36,735
2018-03-14	$6.13	$6.47	$6.13	$6.38	$6.28	48,269
2018-03-13	$6.13	$6.21	$6.02	$6.12	$6.02	42,865
2018-03-12	$6.82	$7.07	$6.06	$6.14	$6.04	122,037
2018-03-09	$6.34	$7.00	$6.31	$6.84	$6.73	47,706
2018-03-08	$6.26	$6.47	$6.26	$6.39	$6.29	33,975
2018-03-07	$6.20	$6.46	$6.12	$6.35	$6.25	88,629
2018-03-06	$6.60	$6.60	$5.89	$6.18	$6.08	186,720
2018-03-05	$6.62	$6.82	$6.55	$6.56	$6.46	89,542
2018-03-02	$6.82	$7.06	$6.56	$6.58	$6.48	148,820
2018-03-01	$6.78	$7.12	$6.77	$6.89	$6.78	61,067
2018-02-28	$7.20	$7.20	$6.79	$6.85	$6.74	90,418
2018-02-27	$6.91	$7.23	$6.89	$7.15	$7.04	93,664
2018-02-26	$7.12	$7.12	$6.83	$6.88	$6.77	46,813
2018-02-23	$7.12	$7.52	$7.01	$7.08	$6.97	163,087
2018-02-22	$7.16	$7.31	$6.82	$7.04	$6.93	24,568
2018-02-21	$7.16	$7.30	$7.01	$7.08	$6.97	43,591
2018-02-20	$7.32	$7.56	$7.04	$7.14	$7.03	37,246
2018-02-16	$7.15	$7.37	$7.15	$7.29	$7.17	59,108
2018-02-15	$7.36	$7.37	$6.72	$7.21	$7.10	62,254
2018-02-14	$6.90	$7.52	$6.86	$7.33	$7.21	79,914
2018-02-13	$6.77	$7.16	$6.56	$7.01	$6.90	73,837
2018-02-12	$6.50	$6.87	$6.40	$6.80	$6.69	57,822
2018-02-09	$6.44	$6.84	$6.32	$6.45	$6.35	153,581
2018-02-08	$6.57	$6.67	$6.28	$6.38	$6.28	85,301
2018-02-07	$7.11	$7.11	$6.60	$6.63	$6.53	83,932
2018-02-06	$6.75	$7.26	$6.75	$7.07	$6.96	93,787
2018-02-05	$7.07	$7.24	$6.75	$6.76	$6.65	116,528
2018-02-02	$7.08	$7.36	$6.74	$7.17	$7.06	197,884
2018-02-01	$7.98	$7.98	$7.21	$7.21	$7.10	77,130
2018-01-31	$8.03	$8.33	$7.60	$8.04	$7.91	137,190
2018-01-30	$7.88	$8.22	$7.87	$8.07	$7.94	129,981
2018-01-29	$7.75	$7.98	$7.41	$7.84	$7.72	72,753
2018-01-26	$7.75	$7.95	$7.45	$7.80	$7.68	93,504
2018-01-25	$8.02	$8.18	$7.70	$7.77	$7.65	77,447
2018-01-24	$7.95	$8.89	$7.66	$8.01	$7.88	402,671
2018-01-23	$8.35	$8.41	$7.69	$7.81	$7.69	202,456
2018-01-22	$9.03	$9.03	$8.01	$8.37	$8.24	216,106
2018-01-19	$9.00	$9.25	$8.78	$9.00	$8.86	335,407
2018-01-18	$8.41	$9.35	$8.26	$8.89	$8.75	475,716
2018-01-17	$7.39	$8.35	$7.32	$8.24	$8.11	225,495
2018-01-16	$7.27	$7.55	$7.11	$7.28	$7.16	97,592
2018-01-12	$7.32	$7.54	$7.17	$7.26	$7.15	45,923
2018-01-11	$7.05	$7.54	$7.05	$7.30	$7.18	112,760
2018-01-10	$6.90	$7.15	$6.78	$7.11	$7.00	81,335
2018-01-09	$7.30	$7.30	$6.65	$6.94	$6.83	129,911
2018-01-08	$7.24	$7.35	$6.92	$7.30	$7.18	108,915
2018-01-05	$7.10	$7.40	$6.96	$7.24	$7.13	178,462
2018-01-04	$6.80	$7.18	$6.78	$7.08	$6.97	126,263
2018-01-03	$6.84	$6.90	$6.47	$6.78	$6.67	148,805
2018-01-02	$7.00	$7.20	$6.80	$6.84	$6.73	107,157
2017-12-29	$7.00	$7.20	$6.80	$6.88	$6.77	102,979
2017-12-28	$6.80	$7.03	$6.75	$7.00	$6.89	113,908
2017-12-27	$7.25	$7.25	$6.74	$6.85	$6.74	222,751
2017-12-26	$6.29	$7.16	$6.28	$7.02	$6.91	258,784
2017-12-22	$5.68	$6.21	$5.62	$6.11	$6.01	142,216
2017-12-21	$5.69	$6.05	$5.54	$5.62	$5.53	53,504
2017-12-20	$5.46	$5.94	$5.41	$5.68	$5.59	117,839
2017-12-19	$5.26	$5.62	$5.21	$5.39	$5.30	96,021
2017-12-18	$4.85	$5.28	$4.85	$5.22	$5.14	75,875
2017-12-15	$5.07	$5.39	$4.93	$5.04	$4.96	132,332
2017-12-14	$5.00	$5.42	$4.99	$5.03	$4.95	95,589
2017-12-13	$5.01	$5.26	$4.93	$5.03	$4.95	101,929
2017-12-12	$5.22	$5.45	$4.92	$5.00	$4.92	93,780
2017-12-11	$4.84	$5.51	$4.84	$5.21	$5.13	116,536
2017-12-08	$4.89	$4.98	$4.81	$4.93	$4.85	56,080
2017-12-07	$4.88	$4.98	$4.80	$4.84	$4.76	156,535
2017-12-06	$4.70	$4.91	$4.70	$4.86	$4.78	224,469
2017-12-05	$4.87	$4.87	$4.69	$4.71	$4.64	182,563
2017-12-04	$4.95	$5.04	$4.82	$4.87	$4.79	102,537
2017-12-01	$4.85	$5.03	$4.72	$4.77	$4.69	204,621
2017-11-30	$4.67	$5.06	$4.67	$4.75	$4.67	197,064
2017-11-29	$4.86	$5.22	$4.72	$4.80	$4.72	265,259
2017-11-28	$4.70	$4.90	$4.69	$4.83	$4.75	138,225
2017-11-27	$4.45	$4.89	$4.45	$4.74	$4.67	494,609
2017-11-24	$4.17	$4.50	$4.10	$4.41	$4.34	230,341
2017-11-22	$4.17	$4.19	$4.04	$4.09	$4.03	96,196
2017-11-21	$4.17	$4.35	$4.12	$4.15	$4.08	165,517
2017-11-20	$4.20	$4.30	$4.16	$4.20	$4.13	187,275
2017-11-17	$4.20	$4.29	$4.12	$4.21	$4.14	249,553
2017-11-16	$4.00	$4.30	$4.00	$4.11	$4.04	228,656
2017-11-15	$4.00	$4.21	$3.81	$3.99	$3.93	371,798
2017-11-14	$4.26	$4.36	$4.06	$4.10	$4.04	327,303
2017-11-13	$4.25	$4.43	$4.01	$4.30	$4.23	568,628
2017-11-10	$4.62	$4.77	$4.23	$4.29	$4.22	600,095
2017-11-09	$5.70	$5.80	$4.61	$4.76	$4.68	567,643
2017-11-08	$5.93	$6.17	$5.85	$6.00	$5.91	75,325
2017-11-07	$5.98	$6.05	$5.83	$5.83	$5.74	28,473
2017-11-06	$6.19	$6.27	$5.88	$5.98	$5.89	67,054
2017-11-03	$6.20	$6.25	$6.04	$6.09	$5.99	71,788
2017-11-02	$5.98	$6.37	$5.97	$6.10	$6.00	104,423
2017-11-01	$5.81	$6.18	$5.77	$6.04	$5.94	153,874
2017-10-31	$5.78	$5.91	$5.65	$5.86	$5.77	81,852
2017-10-30	$5.90	$5.99	$5.63	$5.74	$5.65	80,226
2017-10-27	$6.03	$6.14	$5.89	$5.92	$5.83	105,743
2017-10-26	$6.12	$6.12	$6.00	$6.01	$5.91	50,115
2017-10-25	$6.15	$6.41	$6.05	$6.12	$6.02	54,248
2017-10-24	$6.41	$6.41	$6.13	$6.17	$6.07	49,885
2017-10-23	$6.35	$6.54	$6.14	$6.20	$6.10	67,498
2017-10-20	$6.14	$6.42	$6.14	$6.31	$6.21	57,217
2017-10-19	$6.05	$6.21	$6.03	$6.11	$6.01	235,345
2017-10-18	$6.26	$6.30	$5.97	$6.08	$5.98	160,888
2017-10-17	$6.46	$6.46	$6.03	$6.26	$6.16	44,116
2017-10-16	$6.37	$6.39	$6.00	$6.04	$5.94	52,495
2017-10-13	$6.38	$6.41	$6.19	$6.21	$6.11	64,179
2017-10-12	$6.36	$6.49	$6.29	$6.34	$6.24	50,160
2017-10-11	$6.24	$6.53	$6.18	$6.43	$6.33	65,672
2017-10-10	$6.49	$6.52	$6.14	$6.27	$6.17	70,460
2017-10-09	$6.57	$6.58	$6.45	$6.51	$6.41	53,204
2017-10-06	$6.76	$6.88	$6.61	$6.62	$6.52	66,987
2017-10-05	$6.90	$6.92	$6.80	$6.84	$6.73	80,344
2017-10-04	$6.86	$6.95	$6.78	$6.80	$6.69	84,608
2017-10-03	$6.87	$6.95	$6.80	$6.85	$6.74	57,538
2017-10-02	$6.66	$6.95	$6.63	$6.91	$6.80	123,703
2017-09-29	$6.73	$6.90	$6.43	$6.63	$6.53	181,946
2017-09-28	$6.80	$6.90	$6.61	$6.74	$6.63	156,132
2017-09-27	$6.76	$7.04	$6.62	$6.87	$6.76	111,266
2017-09-26	$7.00	$7.07	$6.78	$6.82	$6.71	81,327
2017-09-25	$6.85	$7.06	$6.85	$6.95	$6.84	115,049
2017-09-22	$6.69	$7.09	$6.67	$6.81	$6.70	142,539
2017-09-21	$6.87	$6.92	$6.68	$6.77	$6.66	61,830
2017-09-20	$6.92	$7.06	$6.51	$6.89	$6.78	110,552
2017-09-19	$6.86	$7.02	$6.54	$6.74	$6.63	41,829
2017-09-18	$6.91	$7.05	$6.80	$6.84	$6.73	100,033
2017-09-15	$7.07	$7.07	$6.92	$6.97	$6.86	189,634
2017-09-14	$7.24	$7.24	$6.96	$7.10	$6.99	71,260
2017-09-13	$7.03	$7.42	$6.91	$7.11	$7.00	107,234
2017-09-12	$7.25	$7.35	$6.96	$6.98	$6.87	97,776
2017-09-11	$7.50	$7.92	$7.26	$7.29	$7.17	127,558
2017-09-08	$7.51	$7.69	$7.27	$7.35	$7.23	210,563
2017-09-07	$7.55	$7.86	$7.38	$7.50	$7.38	171,883
2017-09-06	$7.68	$7.96	$7.53	$7.59	$7.47	121,895
2017-09-05	$7.77	$7.98	$7.51	$7.68	$7.56	145,414
2017-09-01	$7.70	$8.07	$7.70	$7.83	$7.71	215,583
2017-08-31	$7.84	$8.20	$7.59	$7.77	$7.65	123,048
2017-08-30	$7.92	$8.12	$7.76	$7.84	$7.72	50,486
2017-08-29	$8.03	$8.22	$7.80	$7.92	$7.79	145,891
2017-08-28	$8.03	$8.30	$7.91	$8.13	$8.00	134,516
2017-08-25	$7.77	$8.08	$7.62	$7.98	$7.85	233,512
2017-08-24	$7.94	$8.04	$7.71	$7.74	$7.62	74,470
2017-08-23	$7.35	$8.30	$7.35	$7.88	$7.76	221,599
2017-08-22	$7.29	$7.50	$7.26	$7.43	$7.31	92,739
2017-08-21	$7.08	$7.35	$7.01	$7.13	$7.02	146,381
2017-08-18	$6.95	$7.10	$6.91	$7.02	$6.91	88,447
2017-08-17	$6.67	$7.02	$6.67	$7.01	$6.90	105,760
2017-08-16	$6.70	$6.78	$6.48	$6.70	$6.59	65,583
2017-08-15	$6.50	$7.38	$6.36	$6.59	$6.49	158,427
2017-08-14	$7.17	$7.26	$6.62	$6.80	$6.69	191,163
2017-08-11	$7.46	$7.70	$7.11	$7.20	$7.09	125,500
2017-08-10	$7.55	$7.75	$7.45	$7.50	$7.38	68,491
2017-08-09	$7.94	$7.94	$7.42	$7.60	$7.48	117,974
2017-08-08	$7.62	$7.87	$7.32	$7.83	$7.71	210,580
2017-08-07	$7.19	$7.63	$7.19	$7.47	$7.35	196,549
2017-08-04	$6.79	$7.49	$6.71	$7.10	$6.99	317,685
2017-08-03	$6.60	$6.95	$6.45	$6.66	$6.55	200,408
2017-08-02	$6.47	$6.60	$6.35	$6.53	$6.43	143,056
2017-08-01	$6.36	$6.65	$6.33	$6.46	$6.36	106,056
2017-07-31	$6.25	$6.70	$6.13	$6.31	$6.21	154,555
2017-07-28	$6.73	$6.76	$6.12	$6.25	$6.15	155,588
2017-07-27	$6.87	$6.88	$6.62	$6.68	$6.57	102,651
2017-07-26	$6.71	$6.94	$6.30	$6.87	$6.76	153,536
2017-07-25	$6.58	$6.89	$6.49	$6.78	$6.67	153,923
2017-07-24	$6.99	$6.99	$6.50	$6.58	$6.48	57,261
2017-07-21	$6.91	$6.91	$6.47	$6.66	$6.55	172,580
2017-07-20	$7.07	$7.08	$6.74	$6.76	$6.65	103,411
2017-07-19	$6.64	$7.14	$6.64	$7.11	$7.00	72,130
2017-07-18	$6.51	$6.62	$6.42	$6.58	$6.48	100,340
2017-07-17	$6.42	$6.81	$6.18	$6.55	$6.45	170,637
2017-07-14	$6.17	$6.38	$6.17	$6.32	$6.22	36,519
2017-07-13	$6.29	$6.35	$6.01	$6.24	$6.14	58,488
2017-07-12	$6.32	$6.40	$6.02	$6.34	$6.24	85,834
2017-07-11	$5.99	$6.32	$5.75	$6.32	$6.22	58,592
2017-07-10	$5.76	$6.19	$5.76	$6.02	$5.92	69,599
2017-07-07	$6.01	$6.12	$5.81	$5.88	$5.79	60,789
2017-07-06	$5.56	$6.32	$5.30	$5.98	$5.89	202,757
2017-07-05	$5.86	$6.00	$5.75	$5.80	$5.71	57,362
2017-07-03	$6.09	$6.41	$5.89	$6.03	$5.93	45,007
2017-06-30	$6.29	$6.47	$5.85	$6.05	$5.95	220,661
2017-06-29	$5.80	$6.36	$5.45	$6.23	$6.13	303,661
2017-06-28	$5.81	$6.10	$5.60	$5.82	$5.73	211,641
2017-06-27	$5.42	$6.34	$5.08	$5.77	$5.68	295,933
2017-06-26	$5.49	$5.64	$5.32	$5.42	$5.33	91,530
2017-06-23	$5.49	$5.54	$5.25	$5.47	$5.38	229,449
2017-06-22	$5.22	$5.70	$5.22	$5.60	$5.51	131,963
2017-06-21	$5.20	$5.36	$5.16	$5.22	$5.14	157,485
2017-06-20	$5.16	$5.31	$5.04	$5.19	$5.11	72,783
2017-06-19	$5.13	$5.38	$5.13	$5.20	$5.12	72,087
2017-06-16	$5.10	$5.29	$5.03	$5.12	$5.04	127,121
2017-06-15	$5.29	$5.30	$5.01	$5.14	$5.06	177,509
2017-06-14	$5.34	$5.58	$5.20	$5.24	$5.16	124,934
2017-06-13	$5.33	$5.70	$5.17	$5.33	$5.25	113,502
2017-06-12	$5.41	$5.78	$5.25	$5.31	$5.23	97,439
2017-06-09	$5.49	$5.67	$5.34	$5.40	$5.31	52,247
2017-06-08	$5.50	$5.75	$5.27	$5.48	$5.39	198,400
2017-06-07	$5.83	$5.93	$5.71	$5.76	$5.67	98,481
2017-06-06	$5.56	$5.92	$5.51	$5.85	$5.76	105,905
2017-06-05	$5.85	$5.99	$5.53	$5.58	$5.49	241,690
2017-06-02	$6.16	$6.32	$5.86	$5.89	$5.80	213,217
2017-06-01	$6.10	$6.36	$6.10	$6.14	$6.04	69,818
2017-05-31	$6.30	$6.57	$6.17	$6.28	$6.18	169,596
2017-05-30	$6.53	$6.85	$6.42	$6.45	$6.35	181,664
2017-05-26	$6.68	$6.96	$6.31	$6.57	$6.47	199,637
2017-05-25	$6.98	$7.06	$6.57	$6.66	$6.55	206,705
2017-05-24	$7.48	$7.50	$6.78	$6.88	$6.77	183,055
2017-05-23	$7.14	$7.70	$7.04	$7.41	$7.29	214,836
2017-05-22	$6.54	$7.22	$6.54	$7.08	$6.97	187,019
2017-05-19	$6.35	$6.74	$6.14	$6.52	$6.42	228,252
2017-05-18	$6.35	$6.41	$6.14	$6.31	$6.21	143,534
2017-05-17	$5.85	$6.67	$5.85	$6.35	$6.25	429,947
2017-05-16	$6.43	$6.43	$5.74	$5.91	$5.81	285,774
2017-05-15	$6.52	$6.74	$6.22	$6.42	$6.32	281,772
2017-05-12	$6.15	$6.49	$6.12	$6.32	$6.22	357,305
2017-05-11	$6.06	$6.46	$5.78	$6.11	$6.01	270,343
2017-05-10	$5.96	$5.99	$5.66	$5.87	$5.78	231,504
2017-05-09	$6.10	$6.11	$5.86	$5.94	$5.85	133,968
2017-05-08	$6.15	$6.16	$5.85	$6.08	$5.98	286,825
2017-05-05	$6.51	$6.65	$6.05	$6.12	$6.02	180,811
2017-05-04	$7.15	$7.29	$6.43	$6.45	$6.35	195,355
2017-05-03	$7.42	$7.48	$7.05	$7.15	$7.04	131,640
2017-05-02	$7.35	$7.49	$6.92	$7.43	$7.31	217,457
2017-05-01	$7.81	$7.81	$7.35	$7.40	$7.28	229,077
2017-04-28	$7.85	$8.14	$7.75	$7.76	$7.64	159,229
2017-04-27	$7.75	$8.01	$7.74	$7.85	$7.73	122,355
2017-04-26	$7.63	$7.92	$7.63	$7.81	$7.69	99,023
2017-04-25	$7.68	$7.91	$7.56	$7.68	$7.56	101,339
2017-04-24	$7.30	$7.68	$7.26	$7.59	$7.47	475,412
2017-04-21	$7.17	$7.28	$7.10	$7.23	$7.12	44,073
2017-04-20	$7.21	$7.44	$7.06	$7.24	$7.13	107,090
2017-04-19	$7.58	$7.59	$7.02	$7.15	$7.04	127,874
2017-04-18	$7.72	$7.89	$7.42	$7.52	$7.40	135,771
2017-04-17	$8.50	$8.50	$7.60	$7.73	$7.61	191,267
2017-04-13	$8.67	$8.84	$8.20	$8.35	$8.22	145,339
2017-04-12	$9.04	$9.04	$8.55	$8.61	$8.47	201,659
2017-04-11	$8.86	$9.04	$8.83	$9.00	$8.86	117,750
2017-04-10	$9.49	$9.51	$8.89	$8.91	$8.77	136,376
2017-04-07	$9.49	$9.64	$9.31	$9.44	$9.29	204,025
2017-04-06	$9.45	$9.58	$9.35	$9.42	$9.27	128,193
2017-04-05	$9.13	$9.80	$9.13	$9.38	$9.23	264,184
2017-04-04	$9.56	$10.04	$9.09	$9.24	$9.09	213,649
2017-04-03	$9.75	$10.18	$9.51	$9.52	$9.37	250,407
2017-03-31	$10.43	$10.43	$9.44	$9.67	$9.52	815,636
2017-03-30	$10.27	$10.87	$10.08	$10.49	$10.32	243,081
2017-03-29	$9.61	$11.07	$9.44	$10.27	$10.11	417,306
2017-03-28	$8.90	$10.05	$8.90	$10.00	$9.84	456,920
2017-03-27	$8.68	$9.19	$8.53	$8.84	$8.70	277,600
2017-03-24	$8.81	$8.92	$8.56	$8.75	$8.61	96,450
2017-03-23	$8.85	$9.00	$8.60	$8.86	$8.72	158,400
2017-03-22	$9.29	$9.29	$8.74	$8.81	$8.67	198,392
2017-03-21	$9.09	$9.40	$8.56	$9.26	$9.11	190,076
2017-03-20	$9.90	$9.90	$8.82	$9.03	$8.89	304,860
2017-03-17	$10.35	$10.49	$9.55	$9.78	$9.63	279,679
2017-03-16	$10.59	$10.65	$9.95	$10.25	$10.09	139,325
2017-03-15	$10.55	$10.71	$10.21	$10.59	$10.42	151,162
2017-03-14	$10.52	$10.82	$10.21	$10.58	$10.41	114,847
2017-03-13	$10.44	$10.83	$10.12	$10.60	$10.43	179,414
2017-03-10	$10.50	$10.95	$10.35	$10.49	$10.32	313,694
2017-03-09	$10.41	$10.91	$10.22	$10.70	$10.53	288,450
2017-03-08	$12.04	$12.33	$10.08	$10.62	$10.45	368,909
2017-03-07	$12.82	$13.14	$12.17	$12.33	$12.13	148,053
2017-03-06	$13.01	$13.26	$12.59	$12.84	$12.64	144,278
2017-03-03	$12.59	$13.55	$12.58	$13.00	$12.79	308,783
2017-03-02	$12.00	$13.10	$11.95	$12.49	$12.29	359,049
2017-03-01	$10.97	$11.95	$10.97	$11.91	$11.72	383,523
2017-02-28	$10.90	$11.10	$10.81	$10.90	$10.73	201,675
2017-02-27	$10.87	$11.11	$10.75	$10.89	$10.72	124,627
2017-02-24	$11.00	$11.07	$10.83	$10.92	$10.75	67,355
2017-02-23	$10.81	$11.16	$10.81	$11.02	$10.85	102,770
2017-02-22	$11.01	$11.30	$10.90	$10.99	$10.82	172,462
2017-02-21	$10.89	$11.30	$10.89	$11.20	$11.02	147,588
2017-02-17	$11.00	$11.31	$10.74	$10.94	$10.77	242,906
2017-02-16	$11.20	$11.84	$10.97	$11.10	$10.92	157,410
2017-02-15	$11.20	$11.60	$11.00	$11.30	$11.12	596,937
2017-02-14	$12.07	$12.43	$11.02	$11.15	$10.97	434,000
2017-02-13	$11.90	$13.00	$11.78	$12.15	$11.96	259,464
2017-02-10	$11.57	$12.00	$11.41	$11.89	$11.70	734,299
2017-02-09	$12.10	$12.41	$11.82	$11.89	$11.70	551,023
2017-02-08	$12.62	$12.80	$12.12	$12.15	$11.96	300,571
2017-02-07	$13.00	$13.09	$12.50	$12.80	$12.60	640,589
2017-02-06	$13.55	$13.64	$13.00	$13.00	$12.79	965,256
2017-02-03	$14.55	$14.78	$13.50	$13.55	$13.34	3,843,236

Ramaco Resources Inc (METC) Exchange: NASDAQ