Novagold Resources Inc (NG) Stock

Data as of April 26, 2024

$3.15 ($-0.03) -0.94%

Novagold Resources Inc - Daily Information

Click for more stock information on Novagold Resources Inc.

Daily Information	Data
Date	April 26, 2024
Open	$3.26
Previous Close	$3.15
High	$3.37
Low	$3.11
Adjusted Open	$3.26
Previous Adjusted Close	$3.15
Adjusted High	$3.37
Adjusted Low	$3.11

About Novagold Resources Inc (NG)

NovaGold Resources Inc. explores and develops mineral properties in Canada and the United States. The company primarily explores for gold, silver, and copper deposits. Its flagship project is the 50%-owned Donlin Gold project covering an area of 81,361 acres located in the Kuskokwim region of southwestern Alaska. The company was formerly known as NovaCan Mining Resources (1985) Limited and changed its name to NovaGold Resources Inc. in March 1987. NovaGold Resources Inc. was founded in 1984 and is based in Vancouver, Canada.

Invest in Novagold Resources Inc (NG)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Novagold Resources Inc (NG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.26	$3.37	$3.11	$3.15	$3.15	3,858,398
2024-04-11	$3.20	$3.23	$3.14	$3.18	$3.18	1,812,087
2024-04-10	$3.19	$3.24	$3.12	$3.14	$3.14	2,264,827
2024-04-09	$3.24	$3.31	$3.15	$3.28	$3.28	2,329,306
2024-04-08	$3.24	$3.34	$3.16	$3.20	$3.20	1,894,570
2024-04-05	$3.05	$3.20	$3.03	$3.19	$3.19	1,901,480
2024-04-04	$3.19	$3.21	$2.88	$3.04	$3.04	5,041,885
2024-04-03	$3.24	$3.34	$3.16	$3.31	$3.31	2,567,314
2024-04-02	$3.25	$3.30	$3.13	$3.22	$3.22	2,464,004
2024-04-01	$3.14	$3.20	$3.02	$3.16	$3.16	2,905,072
2024-03-28	$2.80	$3.00	$2.80	$3.00	$3.00	2,723,178
2024-03-27	$2.76	$2.80	$2.71	$2.76	$2.76	2,211,458
2024-03-26	$2.70	$2.79	$2.65	$2.71	$2.71	1,599,699
2024-03-25	$2.69	$2.76	$2.56	$2.57	$2.57	1,307,656
2024-03-22	$2.72	$2.75	$2.67	$2.69	$2.69	1,554,538
2024-03-21	$2.87	$2.87	$2.68	$2.70	$2.70	2,090,705
2024-03-20	$2.64	$2.80	$2.58	$2.80	$2.80	1,801,853
2024-03-19	$2.63	$2.68	$2.56	$2.62	$2.62	1,183,734
2024-03-18	$2.78	$2.79	$2.61	$2.63	$2.63	1,346,593
2024-03-15	$2.58	$2.79	$2.58	$2.75	$2.75	5,015,502
2024-03-14	$2.56	$2.64	$2.52	$2.59	$2.59	2,379,771
2024-03-13	$2.49	$2.59	$2.46	$2.59	$2.59	2,847,391
2024-03-12	$2.61	$2.63	$2.45	$2.48	$2.48	2,166,694
2024-03-11	$2.62	$2.65	$2.55	$2.65	$2.65	1,791,758
2024-03-08	$2.67	$2.67	$2.55	$2.55	$2.55	1,662,805
2024-03-07	$2.53	$2.69	$2.47	$2.61	$2.61	3,662,038
2024-03-06	$2.55	$2.57	$2.47	$2.48	$2.48	2,643,104
2024-03-05	$2.52	$2.61	$2.47	$2.52	$2.52	3,739,657
2024-03-04	$2.52	$2.54	$2.47	$2.49	$2.49	2,126,838
2024-03-01	$2.49	$2.55	$2.41	$2.49	$2.49	2,829,934
2024-02-29	$2.41	$2.51	$2.39	$2.48	$2.48	2,060,573
2024-02-28	$2.37	$2.42	$2.32	$2.33	$2.33	1,311,464
2024-02-27	$2.39	$2.44	$2.36	$2.37	$2.37	1,443,981
2024-02-26	$2.38	$2.38	$2.31	$2.36	$2.36	1,883,243
2024-02-23	$2.39	$2.43	$2.30	$2.40	$2.40	2,058,755
2024-02-22	$2.37	$2.48	$2.33	$2.37	$2.37	3,655,286
2024-02-21	$2.37	$2.47	$2.35	$2.39	$2.39	1,849,061
2024-02-20	$2.38	$2.42	$2.28	$2.39	$2.39	2,400,410
2024-02-16	$2.52	$2.52	$2.36	$2.37	$2.37	3,119,063
2024-02-15	$2.47	$2.58	$2.44	$2.53	$2.53	2,816,570
2024-02-14	$2.38	$2.43	$2.31	$2.43	$2.43	2,103,852
2024-02-13	$2.41	$2.45	$2.32	$2.35	$2.35	2,160,659
2024-02-12	$2.46	$2.57	$2.46	$2.51	$2.51	2,464,542
2024-02-09	$2.37	$2.49	$2.35	$2.45	$2.45	2,957,639
2024-02-08	$2.26	$2.41	$2.23	$2.37	$2.37	1,789,340
2024-02-07	$2.40	$2.40	$2.24	$2.28	$2.28	1,912,681
2024-02-06	$2.39	$2.44	$2.36	$2.41	$2.41	910,746
2024-02-05	$2.43	$2.45	$2.29	$2.39	$2.39	2,901,428
2024-02-02	$2.51	$2.53	$2.42	$2.50	$2.50	2,470,538
2024-02-01	$2.58	$2.67	$2.56	$2.60	$2.60	2,163,045
2024-01-31	$2.65	$2.70	$2.54	$2.56	$2.56	2,789,595
2024-01-30	$2.80	$2.83	$2.60	$2.64	$2.64	3,001,761
2024-01-29	$2.88	$2.90	$2.71	$2.80	$2.80	3,824,133
2024-01-26	$2.93	$2.99	$2.81	$2.83	$2.83	2,821,243
2024-01-25	$3.25	$3.30	$2.96	$2.97	$2.97	3,023,868
2024-01-24	$3.52	$3.52	$3.05	$3.17	$3.17	4,991,470
2024-01-23	$3.51	$3.54	$3.38	$3.47	$3.47	3,125,058
2024-01-22	$3.56	$3.58	$3.44	$3.50	$3.50	4,163,900
2024-01-19	$3.57	$3.60	$3.49	$3.58	$3.58	2,976,700
2024-01-18	$3.53	$3.57	$3.49	$3.52	$3.52	2,753,518
2024-01-17	$3.48	$3.55	$3.46	$3.52	$3.52	2,394,096
2024-01-16	$3.54	$3.58	$3.46	$3.54	$3.54	3,169,310
2024-01-12	$3.63	$3.68	$3.53	$3.55	$3.55	1,846,208
2024-01-11	$3.56	$3.60	$3.47	$3.53	$3.53	2,736,263
2024-01-10	$3.57	$3.62	$3.42	$3.57	$3.57	2,196,795
2024-01-09	$3.67	$3.67	$3.56	$3.57	$3.57	3,371,097
2024-01-08	$3.62	$3.71	$3.58	$3.68	$3.68	1,595,489
2024-01-05	$3.66	$3.81	$3.62	$3.66	$3.66	1,818,389
2024-01-04	$3.71	$3.75	$3.61	$3.67	$3.67	1,963,452
2024-01-03	$3.72	$3.76	$3.59	$3.68	$3.68	1,756,889
2024-01-02	$3.75	$3.89	$3.73	$3.80	$3.80	1,906,707
2023-12-29	$3.77	$3.77	$3.68	$3.74	$3.74	1,411,852
2023-12-28	$3.82	$3.87	$3.76	$3.77	$3.77	1,665,285
2023-12-27	$3.73	$3.86	$3.72	$3.85	$3.85	2,215,383
2023-12-26	$3.72	$3.78	$3.64	$3.72	$3.72	845,822
2023-12-22	$3.70	$3.85	$3.68	$3.69	$3.69	1,412,883
2023-12-21	$3.56	$3.66	$3.56	$3.58	$3.58	1,585,145
2023-12-20	$3.63	$3.66	$3.50	$3.51	$3.51	1,965,780
2023-12-19	$3.51	$3.64	$3.48	$3.63	$3.63	2,280,700
2023-12-18	$3.47	$3.52	$3.42	$3.46	$3.46	2,984,199
2023-12-15	$3.70	$3.70	$3.41	$3.44	$3.44	4,301,396
2023-12-14	$3.73	$3.84	$3.64	$3.69	$3.69	2,597,458
2023-12-13	$3.29	$3.67	$3.25	$3.65	$3.65	2,309,771
2023-12-12	$3.65	$3.65	$3.25	$3.31	$3.31	2,429,798
2023-12-11	$3.93	$3.94	$3.61	$3.65	$3.65	2,400,503
2023-12-08	$4.00	$4.08	$3.93	$4.00	$4.00	1,288,715
2023-12-07	$4.07	$4.11	$4.01	$4.05	$4.05	1,395,079
2023-12-06	$4.07	$4.14	$4.04	$4.07	$4.07	1,342,071
2023-12-05	$4.16	$4.19	$4.07	$4.09	$4.09	1,481,356
2023-12-04	$4.28	$4.29	$4.16	$4.20	$4.20	2,435,005
2023-12-01	$4.15	$4.35	$4.14	$4.33	$4.33	1,684,258
2023-11-30	$4.19	$4.22	$4.11	$4.20	$4.20	1,308,552
2023-11-29	$4.24	$4.31	$4.14	$4.25	$4.25	1,109,270
2023-11-28	$4.05	$4.25	$4.05	$4.22	$4.22	1,329,982
2023-11-27	$3.94	$4.06	$3.89	$4.01	$4.01	2,794,749
2023-11-24	$3.88	$3.95	$3.84	$3.92	$3.92	914,786
2023-11-22	$3.88	$3.93	$3.85	$3.91	$3.91	861,921
2023-11-21	$3.89	$4.00	$3.88	$3.89	$3.89	1,096,994
2023-11-20	$3.90	$3.98	$3.78	$3.83	$3.83	1,417,570
2023-11-17	$3.95	$4.02	$3.90	$3.98	$3.98	1,110,323
2023-11-16	$3.85	$4.05	$3.85	$3.92	$3.92	1,355,701
2023-11-15	$3.97	$3.99	$3.86	$3.86	$3.86	989,904
2023-11-14	$3.80	$4.00	$3.75	$3.97	$3.97	1,364,342
2023-11-13	$3.60	$3.73	$3.58	$3.65	$3.65	1,108,100
2023-11-10	$3.55	$3.61	$3.52	$3.58	$3.58	926,929
2023-11-09	$3.61	$3.68	$3.56	$3.57	$3.57	624,768
2023-11-08	$3.59	$3.63	$3.56	$3.60	$3.60	1,014,054
2023-11-07	$3.65	$3.70	$3.56	$3.63	$3.63	900,623
2023-11-06	$3.79	$3.84	$3.72	$3.74	$3.74	867,126
2023-11-03	$3.60	$3.86	$3.59	$3.83	$3.83	1,354,495
2023-11-02	$3.53	$3.59	$3.46	$3.57	$3.57	1,246,862
2023-11-01	$3.51	$3.53	$3.41	$3.47	$3.47	1,232,776
2023-10-31	$3.61	$3.63	$3.46	$3.52	$3.52	1,779,830
2023-10-30	$3.68	$3.75	$3.61	$3.64	$3.64	1,184,420
2023-10-27	$3.65	$3.70	$3.51	$3.67	$3.67	1,109,201
2023-10-26	$3.58	$3.66	$3.55	$3.62	$3.62	1,257,135
2023-10-25	$3.67	$3.76	$3.56	$3.58	$3.58	1,332,483
2023-10-24	$3.66	$3.76	$3.64	$3.71	$3.71	1,133,856
2023-10-23	$3.81	$3.81	$3.64	$3.69	$3.69	1,466,819
2023-10-20	$3.77	$4.03	$3.76	$3.82	$3.82	2,206,588
2023-10-19	$3.85	$3.85	$3.68	$3.74	$3.74	1,974,587
2023-10-18	$3.96	$3.98	$3.81	$3.86	$3.86	1,446,895
2023-10-17	$3.81	$3.88	$3.78	$3.84	$3.84	1,313,789
2023-10-16	$3.87	$3.92	$3.76	$3.81	$3.81	1,437,298
2023-10-13	$3.73	$3.87	$3.65	$3.78	$3.78	2,098,206
2023-10-12	$3.80	$3.82	$3.53	$3.54	$3.54	1,936,881
2023-10-11	$3.74	$3.84	$3.73	$3.78	$3.78	931,486
2023-10-10	$3.65	$3.71	$3.63	$3.69	$3.69	920,150
2023-10-09	$3.62	$3.71	$3.61	$3.65	$3.65	1,012,695
2023-10-06	$3.39	$3.56	$3.34	$3.52	$3.52	1,400,838
2023-10-05	$3.43	$3.45	$3.29	$3.41	$3.41	1,609,407
2023-10-04	$3.45	$3.58	$3.41	$3.44	$3.44	1,375,997
2023-10-03	$3.54	$3.59	$3.45	$3.52	$3.52	1,607,440
2023-10-02	$3.82	$3.82	$3.46	$3.55	$3.55	2,169,538
2023-09-29	$4.00	$4.03	$3.78	$3.84	$3.84	1,650,781
2023-09-28	$4.04	$4.04	$3.84	$3.95	$3.95	1,682,124
2023-09-27	$4.10	$4.20	$3.98	$4.01	$4.01	1,380,437
2023-09-26	$4.23	$4.28	$4.15	$4.15	$4.15	827,017
2023-09-25	$4.33	$4.34	$4.15	$4.27	$4.27	1,295,616
2023-09-22	$4.41	$4.46	$4.35	$4.35	$4.35	1,107,852
2023-09-21	$4.28	$4.43	$4.23	$4.36	$4.36	1,472,755
2023-09-20	$4.16	$4.55	$4.12	$4.39	$4.39	2,039,485
2023-09-19	$4.10	$4.14	$4.07	$4.11	$4.11	1,526,171
2023-09-18	$4.09	$4.14	$4.03	$4.11	$4.11	1,334,032
2023-09-15	$4.01	$4.13	$4.01	$4.09	$4.09	3,393,678
2023-09-14	$4.02	$4.03	$3.96	$4.01	$4.01	1,456,697
2023-09-13	$3.96	$3.97	$3.91	$3.96	$3.96	1,141,629
2023-09-12	$3.88	$3.99	$3.88	$3.97	$3.97	1,015,504
2023-09-11	$4.02	$4.09	$3.92	$3.94	$3.94	1,181,935
2023-09-08	$3.93	$4.04	$3.86	$3.95	$3.95	1,671,535
2023-09-07	$3.93	$3.95	$3.86	$3.90	$3.90	1,529,431
2023-09-06	$4.00	$4.01	$3.90	$3.93	$3.93	1,336,104
2023-09-05	$4.10	$4.16	$3.97	$4.01	$4.01	982,152
2023-09-01	$4.19	$4.27	$4.17	$4.18	$4.18	812,498
2023-08-31	$4.28	$4.32	$4.12	$4.12	$4.12	1,244,710
2023-08-30	$4.32	$4.41	$4.24	$4.29	$4.29	976,541
2023-08-29	$4.20	$4.35	$4.18	$4.28	$4.28	876,447
2023-08-28	$3.97	$4.28	$3.97	$4.25	$4.25	1,062,560
2023-08-25	$4.14	$4.14	$3.95	$3.99	$3.99	1,006,988
2023-08-24	$4.11	$4.19	$4.01	$4.12	$4.12	1,054,132
2023-08-23	$4.05	$4.21	$4.05	$4.16	$4.16	859,474
2023-08-22	$4.06	$4.06	$3.94	$4.01	$4.01	668,092
2023-08-21	$4.10	$4.11	$3.93	$4.05	$4.05	1,446,137
2023-08-18	$4.10	$4.11	$4.05	$4.08	$4.08	874,535
2023-08-17	$4.06	$4.16	$4.06	$4.13	$4.13	786,388
2023-08-16	$4.09	$4.14	$4.05	$4.06	$4.06	891,522
2023-08-15	$4.21	$4.26	$4.11	$4.13	$4.13	686,507
2023-08-14	$4.34	$4.34	$4.07	$4.22	$4.22	906,525
2023-08-11	$4.28	$4.37	$4.22	$4.36	$4.36	597,757
2023-08-10	$4.29	$4.35	$4.25	$4.29	$4.29	645,214
2023-08-09	$4.24	$4.30	$4.20	$4.24	$4.24	624,782
2023-08-08	$4.30	$4.30	$4.14	$4.25	$4.25	1,106,641
2023-08-07	$4.32	$4.39	$4.25	$4.36	$4.36	445,388
2023-08-04	$4.32	$4.42	$4.32	$4.35	$4.35	557,469
2023-08-03	$4.31	$4.37	$4.27	$4.28	$4.28	871,499
2023-08-02	$4.36	$4.37	$4.21	$4.31	$4.31	795,362
2023-08-01	$4.43	$4.44	$4.36	$4.38	$4.38	776,706
2023-07-31	$4.33	$4.56	$4.31	$4.51	$4.51	859,251
2023-07-28	$4.28	$4.41	$4.28	$4.36	$4.36	912,255
2023-07-27	$4.41	$4.42	$4.26	$4.27	$4.27	1,169,121
2023-07-26	$4.45	$4.52	$4.43	$4.46	$4.46	662,207
2023-07-25	$4.42	$4.52	$4.42	$4.47	$4.47	653,439
2023-07-24	$4.43	$4.47	$4.36	$4.45	$4.45	659,014
2023-07-21	$4.49	$4.49	$4.35	$4.42	$4.42	901,102
2023-07-20	$4.57	$4.57	$4.45	$4.49	$4.49	767,361
2023-07-19	$4.62	$4.63	$4.56	$4.61	$4.61	771,182
2023-07-18	$4.47	$4.67	$4.43	$4.60	$4.60	1,220,413
2023-07-17	$4.30	$4.45	$4.25	$4.44	$4.44	1,292,036
2023-07-14	$4.44	$4.49	$4.31	$4.31	$4.31	951,222
2023-07-13	$4.45	$4.45	$4.29	$4.44	$4.44	1,817,446
2023-07-12	$4.32	$4.45	$4.28	$4.38	$4.38	1,895,060
2023-07-11	$4.10	$4.30	$4.09	$4.24	$4.24	916,395
2023-07-10	$3.90	$4.15	$3.90	$4.11	$4.11	1,426,301
2023-07-07	$3.93	$3.98	$3.92	$3.94	$3.94	1,043,703
2023-07-06	$3.92	$4.06	$3.90	$3.93	$3.93	2,011,604
2023-07-05	$4.05	$4.06	$3.92	$3.94	$3.94	2,878,243
2023-07-03	$3.99	$4.08	$3.99	$4.07	$4.07	675,756
2023-06-30	$3.88	$3.99	$3.85	$3.99	$3.99	2,401,470
2023-06-29	$3.92	$3.93	$3.84	$3.89	$3.89	2,081,021
2023-06-28	$4.50	$4.52	$3.85	$3.96	$3.96	4,823,217
2023-06-27	$4.67	$4.69	$4.51	$4.57	$4.57	1,212,177
2023-06-26	$4.66	$4.67	$4.58	$4.61	$4.61	1,034,061
2023-06-23	$4.70	$4.74	$4.57	$4.58	$4.58	2,586,218
2023-06-22	$4.75	$4.75	$4.65	$4.70	$4.70	1,201,813
2023-06-21	$4.82	$4.86	$4.76	$4.78	$4.78	1,107,865
2023-06-20	$5.00	$5.07	$4.83	$4.85	$4.85	1,314,778
2023-06-16	$5.03	$5.16	$4.96	$5.08	$5.08	2,760,031
2023-06-15	$5.08	$5.09	$4.98	$5.00	$5.00	1,295,117
2023-06-14	$5.11	$5.19	$5.06	$5.09	$5.09	1,231,173
2023-06-13	$5.16	$5.24	$5.11	$5.12	$5.12	1,155,691
2023-06-12	$5.18	$5.18	$5.02	$5.10	$5.10	1,333,504
2023-06-09	$5.30	$5.30	$5.17	$5.22	$5.22	1,010,926
2023-06-08	$5.43	$5.52	$5.29	$5.33	$5.33	822,750
2023-06-07	$5.36	$5.51	$5.30	$5.33	$5.33	1,358,408
2023-06-06	$5.24	$5.37	$5.21	$5.35	$5.35	864,629
2023-06-05	$5.17	$5.31	$5.16	$5.26	$5.26	576,700
2023-06-02	$5.29	$5.33	$5.14	$5.21	$5.21	1,164,316
2023-06-01	$5.18	$5.34	$5.13	$5.28	$5.28	1,014,245
2023-05-31	$5.03	$5.19	$5.00	$5.15	$5.15	1,264,493
2023-05-30	$5.20	$5.24	$4.97	$5.01	$5.01	1,599,263
2023-05-26	$5.28	$5.34	$5.20	$5.24	$5.24	1,775,600
2023-05-25	$5.31	$5.40	$5.21	$5.26	$5.26	2,092,526
2023-05-24	$5.56	$5.56	$5.36	$5.37	$5.37	1,659,737
2023-05-23	$5.38	$5.52	$5.31	$5.52	$5.52	1,075,134
2023-05-22	$5.34	$5.45	$5.34	$5.44	$5.44	746,316
2023-05-19	$5.42	$5.42	$5.30	$5.36	$5.36	947,408
2023-05-18	$5.36	$5.38	$5.27	$5.34	$5.34	928,678
2023-05-17	$5.41	$5.43	$5.30	$5.42	$5.42	1,163,173
2023-05-16	$5.46	$5.48	$5.35	$5.42	$5.42	1,199,374
2023-05-15	$5.39	$5.50	$5.39	$5.49	$5.49	683,082
2023-05-12	$5.28	$5.39	$5.25	$5.38	$5.38	878,723
2023-05-11	$5.45	$5.47	$5.30	$5.30	$5.30	1,029,540
2023-05-10	$5.60	$5.60	$5.41	$5.53	$5.53	652,809
2023-05-09	$5.54	$5.58	$5.46	$5.57	$5.57	612,140
2023-05-08	$5.68	$5.68	$5.48	$5.51	$5.51	671,734
2023-05-05	$5.60	$5.66	$5.49	$5.62	$5.62	1,056,477
2023-05-04	$5.62	$5.75	$5.60	$5.68	$5.68	1,229,186
2023-05-03	$5.51	$5.63	$5.47	$5.54	$5.54	1,082,692
2023-05-02	$5.43	$5.56	$5.35	$5.51	$5.51	1,094,428
2023-05-01	$5.52	$5.59	$5.41	$5.43	$5.43	625,834
2023-04-28	$5.39	$5.49	$5.39	$5.44	$5.44	861,237
2023-04-27	$5.32	$5.47	$5.32	$5.47	$5.47	656,892
2023-04-26	$5.57	$5.60	$5.39	$5.42	$5.42	998,381
2023-04-25	$5.53	$5.54	$5.42	$5.54	$5.54	729,448
2023-04-24	$5.53	$5.57	$5.48	$5.57	$5.57	660,371
2023-04-21	$5.60	$5.65	$5.50	$5.56	$5.56	825,092
2023-04-20	$5.65	$5.74	$5.62	$5.67	$5.67	741,837
2023-04-19	$5.75	$5.80	$5.62	$5.65	$5.65	1,282,222
2023-04-18	$5.90	$5.98	$5.75	$5.88	$5.88	1,068,343
2023-04-17	$6.13	$6.14	$5.86	$5.86	$5.86	944,157
2023-04-14	$6.38	$6.39	$6.14	$6.22	$6.22	1,084,432
2023-04-13	$6.36	$6.51	$6.35	$6.41	$6.41	1,267,648
2023-04-12	$6.23	$6.26	$6.14	$6.21	$6.21	1,025,985
2023-04-11	$6.10	$6.21	$5.97	$6.11	$6.11	1,505,628
2023-04-10	$5.97	$6.04	$5.85	$5.94	$5.94	1,525,590
2023-04-06	$6.00	$6.04	$5.85	$6.04	$6.04	1,005,665
2023-04-05	$6.53	$6.62	$5.83	$6.03	$6.03	2,443,318
2023-04-04	$6.33	$6.68	$6.27	$6.55	$6.55	2,000,658
2023-04-03	$6.23	$6.40	$6.18	$6.35	$6.35	1,249,664
2023-03-31	$6.25	$6.29	$6.10	$6.22	$6.22	1,232,935
2023-03-30	$6.17	$6.26	$6.12	$6.26	$6.26	1,069,968
2023-03-29	$6.11	$6.18	$6.04	$6.11	$6.11	969,101
2023-03-28	$5.95	$6.12	$5.90	$6.11	$6.11	640,956
2023-03-27	$5.91	$5.95	$5.80	$5.94	$5.94	831,701
2023-03-24	$5.85	$6.03	$5.84	$5.99	$5.99	962,491
2023-03-23	$5.73	$5.91	$5.73	$5.82	$5.82	930,663
2023-03-22	$5.70	$5.86	$5.63	$5.69	$5.69	1,045,309
2023-03-21	$5.84	$5.87	$5.59	$5.66	$5.66	732,451
2023-03-20	$5.81	$5.94	$5.73	$5.91	$5.91	1,295,359
2023-03-17	$5.69	$5.92	$5.64	$5.77	$5.77	4,438,963
2023-03-16	$5.58	$5.62	$5.49	$5.60	$5.60	815,742
2023-03-15	$5.73	$5.73	$5.50	$5.60	$5.60	1,237,895
2023-03-14	$5.70	$5.72	$5.59	$5.67	$5.67	1,604,313
2023-03-13	$5.48	$5.73	$5.46	$5.63	$5.63	1,138,820
2023-03-10	$5.37	$5.56	$5.31	$5.32	$5.32	793,408
2023-03-09	$5.45	$5.51	$5.32	$5.32	$5.32	743,524
2023-03-08	$5.45	$5.49	$5.32	$5.40	$5.40	747,504
2023-03-07	$5.61	$5.61	$5.44	$5.45	$5.45	785,566
2023-03-06	$5.80	$5.80	$5.61	$5.66	$5.66	674,467
2023-03-03	$5.77	$5.82	$5.70	$5.80	$5.80	507,954
2023-03-02	$5.69	$5.75	$5.66	$5.71	$5.71	365,625
2023-03-01	$5.62	$5.79	$5.60	$5.75	$5.75	706,325
2023-02-28	$5.54	$5.65	$5.48	$5.59	$5.59	960,593
2023-02-27	$5.55	$5.63	$5.51	$5.54	$5.54	595,877
2023-02-24	$5.50	$5.51	$5.40	$5.50	$5.50	805,014
2023-02-23	$5.60	$5.65	$5.51	$5.54	$5.54	551,311
2023-02-22	$5.69	$5.69	$5.57	$5.60	$5.60	606,931
2023-02-21	$5.79	$5.90	$5.64	$5.69	$5.69	797,478
2023-02-17	$5.84	$5.88	$5.69	$5.83	$5.83	712,005
2023-02-16	$5.78	$5.91	$5.67	$5.84	$5.84	1,285,316
2023-02-15	$5.92	$5.94	$5.76	$5.87	$5.87	927,766
2023-02-14	$6.00	$6.14	$5.93	$6.04	$6.04	840,117
2023-02-13	$6.08	$6.08	$6.00	$6.03	$6.03	588,352
2023-02-10	$6.12	$6.15	$6.02	$6.05	$6.05	667,327
2023-02-09	$6.18	$6.25	$6.05	$6.08	$6.08	1,174,939
2023-02-08	$6.18	$6.26	$6.09	$6.10	$6.10	750,342
2023-02-07	$6.15	$6.28	$6.08	$6.19	$6.19	1,034,373
2023-02-06	$6.16	$6.21	$6.07	$6.16	$6.16	1,176,555
2023-02-03	$6.32	$6.32	$6.13	$6.20	$6.20	1,047,637
2023-02-02	$6.44	$6.50	$6.25	$6.39	$6.39	1,591,428
2023-02-01	$6.27	$6.54	$6.23	$6.42	$6.42	1,475,020
2023-01-31	$6.20	$6.36	$6.15	$6.31	$6.31	1,834,245
2023-01-30	$6.33	$6.37	$6.23	$6.23	$6.23	868,365
2023-01-27	$6.46	$6.47	$6.28	$6.32	$6.32	936,238
2023-01-26	$6.98	$6.98	$6.43	$6.50	$6.50	1,481,687
2023-01-25	$6.85	$6.97	$6.80	$6.95	$6.95	906,846
2023-01-24	$6.75	$6.97	$6.68	$6.94	$6.94	969,777
2023-01-23	$6.74	$6.80	$6.61	$6.80	$6.80	833,970
2023-01-20	$6.64	$6.79	$6.48	$6.79	$6.79	1,164,509
2023-01-19	$6.52	$6.71	$6.50	$6.59	$6.59	1,529,561
2023-01-18	$6.59	$6.69	$6.49	$6.49	$6.49	1,382,658
2023-01-17	$6.70	$6.77	$6.46	$6.47	$6.47	1,513,216
2023-01-13	$6.80	$6.94	$6.78	$6.80	$6.80	1,532,279
2023-01-12	$6.76	$6.95	$6.76	$6.79	$6.79	1,234,590
2023-01-11	$6.84	$6.85	$6.66	$6.76	$6.76	1,042,802
2023-01-10	$6.68	$6.83	$6.64	$6.83	$6.83	627,956
2023-01-09	$6.88	$6.88	$6.63	$6.66	$6.66	1,034,464
2023-01-06	$6.85	$6.86	$6.68	$6.76	$6.76	1,581,020
2023-01-05	$6.45	$6.74	$6.39	$6.72	$6.72	1,267,361
2023-01-04	$6.11	$6.58	$6.11	$6.55	$6.55	1,305,070
2023-01-03	$6.04	$6.25	$6.01	$6.05	$6.05	949,288
2022-12-30	$6.03	$6.06	$5.92	$5.98	$5.98	737,123
2022-12-29	$6.15	$6.15	$6.00	$6.04	$6.04	797,104
2022-12-28	$6.29	$6.29	$6.00	$6.04	$6.04	805,074
2022-12-27	$6.21	$6.41	$6.17	$6.31	$6.31	808,885
2022-12-23	$6.14	$6.24	$5.97	$6.16	$6.16	1,013,820
2022-12-22	$6.12	$6.12	$5.94	$6.09	$6.09	1,146,837
2022-12-21	$6.15	$6.22	$6.07	$6.15	$6.15	1,083,492
2022-12-20	$5.80	$6.20	$5.80	$6.09	$6.09	1,772,012
2022-12-19	$5.71	$5.76	$5.62	$5.73	$5.73	1,024,443
2022-12-16	$5.58	$5.82	$5.57	$5.73	$5.73	2,227,864
2022-12-15	$5.78	$5.79	$5.62	$5.64	$5.64	1,204,549
2022-12-14	$6.04	$6.04	$5.81	$5.92	$5.92	1,123,599
2022-12-13	$6.08	$6.19	$5.96	$6.03	$6.03	1,416,401
2022-12-12	$5.89	$5.94	$5.82	$5.89	$5.89	815,241
2022-12-09	$5.99	$6.15	$5.93	$5.96	$5.96	993,057
2022-12-08	$5.98	$6.09	$5.92	$5.95	$5.95	1,091,572
2022-12-07	$5.87	$6.03	$5.87	$5.96	$5.96	1,072,490
2022-12-06	$5.98	$6.05	$5.82	$5.83	$5.83	912,148
2022-12-05	$6.05	$6.07	$5.90	$5.95	$5.95	918,973
2022-12-02	$5.91	$6.14	$5.87	$6.11	$6.11	999,015
2022-12-01	$5.82	$6.11	$5.82	$6.03	$6.03	1,434,425
2022-11-30	$5.62	$5.85	$5.62	$5.77	$5.77	1,816,887
2022-11-29	$5.45	$5.67	$5.45	$5.64	$5.64	1,067,467
2022-11-28	$5.67	$5.73	$5.40	$5.45	$5.45	2,267,458
2022-11-25	$5.84	$5.85	$5.71	$5.72	$5.72	517,787
2022-11-23	$5.60	$5.83	$5.57	$5.83	$5.83	1,555,993
2022-11-22	$5.51	$5.66	$5.50	$5.61	$5.61	1,712,882
2022-11-21	$5.38	$5.44	$5.24	$5.40	$5.40	1,133,983
2022-11-18	$5.45	$5.45	$5.30	$5.44	$5.44	1,002,057
2022-11-17	$5.31	$5.35	$5.23	$5.33	$5.33	967,904
2022-11-16	$5.42	$5.44	$5.33	$5.38	$5.38	1,118,182
2022-11-15	$5.57	$5.62	$5.42	$5.44	$5.44	1,426,794
2022-11-14	$5.54	$5.63	$5.52	$5.56	$5.56	1,578,620
2022-11-11	$5.70	$5.70	$5.56	$5.59	$5.59	1,678,709
2022-11-10	$5.46	$5.69	$5.34	$5.67	$5.67	2,205,106
2022-11-09	$5.18	$5.33	$5.12	$5.16	$5.16	1,329,303
2022-11-08	$4.95	$5.30	$4.93	$5.24	$5.24	1,702,931
2022-11-07	$4.84	$4.99	$4.83	$4.98	$4.98	1,363,279
2022-11-04	$4.59	$4.87	$4.54	$4.87	$4.87	2,046,612
2022-11-03	$4.38	$4.48	$4.29	$4.40	$4.40	1,201,423
2022-11-02	$4.84	$4.87	$4.45	$4.45	$4.45	1,373,540
2022-11-01	$4.67	$4.85	$4.67	$4.79	$4.79	1,031,250
2022-10-31	$4.55	$4.67	$4.51	$4.63	$4.63	897,918
2022-10-28	$4.65	$4.65	$4.49	$4.62	$4.62	1,371,335
2022-10-27	$4.89	$4.91	$4.63	$4.67	$4.67	1,913,678
2022-10-26	$4.77	$4.95	$4.76	$4.89	$4.89	2,360,453
2022-10-25	$4.80	$4.82	$4.66	$4.71	$4.71	2,015,447
2022-10-24	$4.88	$4.88	$4.72	$4.83	$4.83	1,581,517
2022-10-21	$4.63	$4.89	$4.55	$4.88	$4.88	1,446,692
2022-10-20	$4.54	$4.69	$4.50	$4.57	$4.57	1,219,438
2022-10-19	$4.60	$4.60	$4.46	$4.53	$4.53	1,451,881
2022-10-18	$4.67	$4.74	$4.61	$4.68	$4.68	943,177
2022-10-17	$4.56	$4.66	$4.56	$4.61	$4.61	916,924
2022-10-14	$4.54	$4.56	$4.43	$4.45	$4.45	1,355,653
2022-10-13	$4.41	$4.63	$4.39	$4.59	$4.59	1,885,164
2022-10-12	$4.55	$4.64	$4.46	$4.63	$4.63	1,164,188
2022-10-11	$4.51	$4.67	$4.46	$4.52	$4.52	1,682,296
2022-10-10	$4.50	$4.60	$4.42	$4.52	$4.52	880,714
2022-10-07	$4.66	$4.71	$4.49	$4.56	$4.56	2,124,172
2022-10-06	$4.71	$4.80	$4.66	$4.75	$4.75	1,171,828
2022-10-05	$4.89	$4.91	$4.66	$4.75	$4.75	1,153,448
2022-10-04	$5.09	$5.13	$5.00	$5.06	$5.06	1,179,493
2022-10-03	$4.79	$4.95	$4.76	$4.93	$4.93	2,168,011
2022-09-30	$4.65	$4.86	$4.60	$4.69	$4.69	1,389,191
2022-09-29	$4.53	$4.67	$4.48	$4.66	$4.66	1,194,849
2022-09-28	$4.31	$4.56	$4.31	$4.54	$4.54	2,070,889
2022-09-27	$4.35	$4.41	$4.27	$4.30	$4.30	1,673,921
2022-09-26	$4.30	$4.51	$4.23	$4.26	$4.26	3,223,222
2022-09-23	$4.38	$4.42	$4.22	$4.31	$4.31	1,643,298
2022-09-22	$4.43	$4.55	$4.37	$4.44	$4.44	1,644,672
2022-09-21	$4.43	$4.60	$4.34	$4.43	$4.43	1,896,558
2022-09-20	$4.52	$4.59	$4.36	$4.42	$4.42	1,403,899
2022-09-19	$4.38	$4.61	$4.37	$4.61	$4.61	1,366,635
2022-09-16	$4.34	$4.56	$4.29	$4.45	$4.45	3,216,688
2022-09-15	$4.40	$4.54	$4.37	$4.39	$4.39	1,981,618
2022-09-14	$4.52	$4.58	$4.45	$4.45	$4.45	788,229
2022-09-13	$4.56	$4.67	$4.48	$4.50	$4.50	871,231
2022-09-12	$4.65	$4.77	$4.60	$4.74	$4.74	1,245,754
2022-09-09	$4.59	$4.64	$4.51	$4.58	$4.58	932,558
2022-09-08	$4.42	$4.53	$4.39	$4.52	$4.52	824,900
2022-09-07	$4.31	$4.50	$4.22	$4.49	$4.49	1,231,193
2022-09-06	$4.30	$4.45	$4.24	$4.30	$4.30	1,152,103
2022-09-02	$4.25	$4.41	$4.11	$4.28	$4.28	1,607,429
2022-09-01	$4.41	$4.41	$4.06	$4.09	$4.09	1,854,411
2022-08-31	$4.47	$4.59	$4.43	$4.43	$4.43	910,922
2022-08-30	$4.64	$4.65	$4.46	$4.50	$4.50	961,430
2022-08-29	$4.75	$4.79	$4.64	$4.67	$4.67	726,774
2022-08-26	$5.23	$5.23	$4.75	$4.78	$4.78	1,146,354
2022-08-25	$5.23	$5.24	$5.12	$5.24	$5.24	837,869
2022-08-24	$5.00	$5.22	$4.93	$5.21	$5.21	952,393
2022-08-23	$4.90	$5.11	$4.84	$5.01	$5.01	1,250,345
2022-08-22	$4.80	$4.87	$4.77	$4.85	$4.85	1,038,683
2022-08-19	$4.93	$4.95	$4.85	$4.89	$4.89	1,852,903
2022-08-18	$4.84	$5.00	$4.83	$4.92	$4.92	924,128
2022-08-17	$4.94	$4.95	$4.80	$4.88	$4.88	1,559,155
2022-08-16	$4.86	$4.96	$4.83	$4.95	$4.95	610,537
2022-08-15	$4.85	$4.93	$4.83	$4.91	$4.91	562,559
2022-08-12	$4.86	$5.01	$4.83	$5.00	$5.00	712,327
2022-08-11	$4.96	$4.99	$4.82	$4.84	$4.84	696,633
2022-08-10	$4.95	$5.03	$4.87	$4.94	$4.94	741,834
2022-08-09	$4.92	$4.92	$4.77	$4.89	$4.89	612,576
2022-08-08	$4.83	$4.93	$4.83	$4.89	$4.89	949,975
2022-08-05	$4.67	$4.76	$4.57	$4.76	$4.76	1,081,163
2022-08-04	$4.66	$4.83	$4.64	$4.80	$4.80	982,309
2022-08-03	$4.74	$4.74	$4.51	$4.63	$4.63	1,335,785
2022-08-02	$4.83	$4.90	$4.70	$4.71	$4.71	989,307
2022-08-01	$4.88	$4.95	$4.73	$4.80	$4.80	1,195,276
2022-07-29	$4.81	$4.94	$4.73	$4.88	$4.88	1,121,618
2022-07-28	$4.80	$4.86	$4.69	$4.80	$4.80	1,273,199
2022-07-27	$4.61	$4.71	$4.48	$4.69	$4.69	1,024,229
2022-07-26	$4.56	$4.65	$4.50	$4.57	$4.57	746,684
2022-07-25	$4.50	$4.57	$4.42	$4.56	$4.56	1,351,091
2022-07-22	$4.53	$4.69	$4.46	$4.50	$4.50	1,427,730
2022-07-21	$4.44	$4.61	$4.43	$4.54	$4.54	1,349,919
2022-07-20	$4.59	$4.66	$4.44	$4.45	$4.45	1,167,596
2022-07-19	$4.59	$4.66	$4.50	$4.53	$4.53	872,193
2022-07-18	$4.59	$4.67	$4.49	$4.51	$4.51	914,815
2022-07-15	$4.58	$4.58	$4.34	$4.49	$4.49	1,306,399
2022-07-14	$4.43	$4.52	$4.32	$4.45	$4.45	1,687,065
2022-07-13	$4.39	$4.69	$4.39	$4.61	$4.61	1,636,469
2022-07-12	$4.44	$4.59	$4.40	$4.44	$4.44	1,382,659
2022-07-11	$4.40	$4.58	$4.37	$4.44	$4.44	1,268,274
2022-07-08	$4.56	$4.59	$4.40	$4.47	$4.47	1,090,058
2022-07-07	$4.48	$4.63	$4.48	$4.52	$4.52	1,764,293
2022-07-06	$4.42	$4.61	$4.23	$4.43	$4.43	2,627,328
2022-07-05	$4.78	$4.83	$4.42	$4.62	$4.62	3,227,331
2022-07-01	$4.68	$4.94	$4.65	$4.89	$4.89	1,077,935
2022-06-30	$5.32	$5.37	$4.78	$4.81	$4.81	1,875,591
2022-06-29	$5.50	$5.52	$5.31	$5.37	$5.37	1,184,141
2022-06-28	$5.67	$5.71	$5.43	$5.43	$5.43	1,407,655
2022-06-27	$5.79	$5.81	$5.53	$5.64	$5.64	1,650,422
2022-06-24	$5.48	$5.86	$5.38	$5.80	$5.80	3,813,181
2022-06-23	$5.45	$5.57	$5.40	$5.45	$5.45	2,570,555
2022-06-22	$5.56	$5.71	$5.48	$5.51	$5.51	1,502,646
2022-06-21	$5.38	$5.62	$5.38	$5.56	$5.56	1,458,186
2022-06-17	$5.52	$5.52	$5.31	$5.40	$5.40	3,992,763
2022-06-16	$5.30	$5.56	$5.24	$5.52	$5.52	2,013,196
2022-06-15	$5.38	$5.52	$5.25	$5.41	$5.41	2,218,522
2022-06-14	$5.41	$5.44	$5.25	$5.30	$5.30	1,726,534
2022-06-13	$5.71	$5.71	$5.37	$5.40	$5.40	2,655,018
2022-06-10	$5.51	$5.97	$5.43	$5.90	$5.90	1,903,677
2022-06-09	$5.76	$5.76	$5.56	$5.58	$5.58	1,056,373
2022-06-08	$5.85	$5.91	$5.74	$5.82	$5.82	931,061
2022-06-07	$5.81	$5.90	$5.75	$5.84	$5.84	1,111,855
2022-06-06	$6.04	$6.06	$5.78	$5.83	$5.83	1,293,206
2022-06-03	$6.02	$6.12	$5.95	$5.96	$5.96	1,040,779
2022-06-02	$5.73	$6.20	$5.73	$6.13	$6.13	2,042,224
2022-06-01	$5.63	$5.72	$5.56	$5.66	$5.66	1,789,848
2022-05-31	$5.82	$5.89	$5.51	$5.59	$5.59	1,620,446
2022-05-27	$5.79	$5.85	$5.67	$5.76	$5.76	1,577,594
2022-05-26	$5.67	$5.85	$5.67	$5.72	$5.72	1,305,082
2022-05-25	$5.78	$5.81	$5.56	$5.71	$5.71	1,430,303
2022-05-24	$5.69	$5.84	$5.63	$5.83	$5.83	3,332,381
2022-05-23	$5.80	$5.82	$5.60	$5.68	$5.68	1,077,776
2022-05-20	$5.76	$5.79	$5.56	$5.68	$5.68	1,448,673
2022-05-19	$5.52	$5.79	$5.52	$5.72	$5.72	1,637,280
2022-05-18	$5.51	$5.56	$5.40	$5.45	$5.45	1,747,130
2022-05-17	$5.55	$5.64	$5.44	$5.53	$5.53	1,434,898
2022-05-16	$5.51	$5.56	$5.42	$5.50	$5.50	1,287,675
2022-05-13	$5.41	$5.68	$5.35	$5.51	$5.51	1,971,753
2022-05-12	$5.41	$5.50	$5.22	$5.40	$5.40	3,518,072
2022-05-11	$5.53	$5.77	$5.48	$5.50	$5.50	2,219,672
2022-05-10	$5.46	$5.56	$5.29	$5.46	$5.46	2,661,013
2022-05-09	$5.67	$5.67	$5.42	$5.43	$5.43	2,368,306
2022-05-06	$5.96	$5.96	$5.75	$5.77	$5.77	1,606,215
2022-05-05	$6.44	$6.44	$5.84	$5.92	$5.92	1,744,238
2022-05-04	$6.28	$6.40	$6.12	$6.38	$6.38	1,506,601
2022-05-03	$6.14	$6.31	$6.07	$6.27	$6.27	1,362,122
2022-05-02	$6.09	$6.12	$5.92	$6.09	$6.09	1,803,104
2022-04-29	$6.62	$6.66	$6.22	$6.22	$6.22	1,597,791
2022-04-28	$6.43	$6.53	$6.23	$6.49	$6.49	1,786,952
2022-04-27	$6.73	$6.76	$6.33	$6.35	$6.35	2,180,443
2022-04-26	$7.09	$7.14	$6.72	$6.73	$6.73	2,094,646
2022-04-25	$7.17	$7.32	$6.96	$7.08	$7.08	1,619,929
2022-04-22	$7.50	$7.61	$7.32	$7.46	$7.46	2,686,799
2022-04-21	$7.65	$7.70	$7.45	$7.58	$7.58	2,485,639
2022-04-20	$7.67	$7.77	$7.60	$7.71	$7.71	966,282
2022-04-19	$7.76	$7.85	$7.61	$7.66	$7.66	1,372,159
2022-04-18	$8.23	$8.36	$7.85	$7.85	$7.85	1,418,867
2022-04-14	$8.15	$8.24	$8.03	$8.20	$8.20	1,312,417
2022-04-13	$7.91	$8.17	$7.86	$8.16	$8.16	1,483,243
2022-04-12	$8.00	$8.05	$7.78	$7.87	$7.87	1,645,305
2022-04-11	$7.99	$8.02	$7.67	$7.77	$7.77	1,331,949
2022-04-08	$7.82	$8.02	$7.77	$7.91	$7.91	1,063,275
2022-04-07	$7.76	$7.87	$7.68	$7.75	$7.75	1,638,647
2022-04-06	$7.79	$7.84	$7.62	$7.72	$7.72	1,294,669
2022-04-05	$8.00	$8.18	$7.70	$7.76	$7.76	1,203,285
2022-04-04	$8.00	$8.06	$7.82	$8.00	$8.00	1,234,618
2022-04-01	$7.65	$7.99	$7.65	$7.97	$7.97	1,155,437
2022-03-31	$7.74	$7.90	$7.67	$7.73	$7.73	1,707,148
2022-03-30	$7.64	$7.88	$7.58	$7.68	$7.68	1,268,905
2022-03-29	$7.50	$7.66	$7.42	$7.63	$7.63	1,600,839
2022-03-28	$7.62	$7.65	$7.50	$7.61	$7.61	1,731,328
2022-03-25	$7.73	$7.74	$7.61	$7.72	$7.72	1,080,445
2022-03-24	$7.82	$7.92	$7.70	$7.74	$7.74	1,043,467
2022-03-23	$7.77	$7.83	$7.61	$7.75	$7.75	1,311,102
2022-03-22	$7.93	$7.93	$7.62	$7.75	$7.75	1,741,020
2022-03-21	$7.90	$8.07	$7.77	$7.87	$7.87	1,568,816
2022-03-18	$7.91	$7.96	$7.76	$7.84	$7.84	2,579,495
2022-03-17	$7.74	$8.04	$7.74	$7.90	$7.90	1,754,696
2022-03-16	$7.72	$8.00	$7.54	$7.70	$7.70	2,189,573
2022-03-15	$7.37	$8.13	$7.34	$7.90	$7.90	3,368,809
2022-03-14	$7.53	$7.62	$7.45	$7.55	$7.55	2,567,560
2022-03-11	$7.60	$7.75	$7.54	$7.69	$7.69	1,710,342
2022-03-10	$7.65	$7.87	$7.63	$7.79	$7.79	1,431,151
2022-03-09	$7.41	$7.71	$7.32	$7.66	$7.66	1,808,312
2022-03-08	$7.62	$7.89	$7.40	$7.69	$7.69	3,458,052
2022-03-07	$7.52	$7.75	$7.36	$7.52	$7.52	2,251,209
2022-03-04	$7.21	$7.48	$7.17	$7.46	$7.46	1,360,589
2022-03-03	$7.29	$7.31	$6.97	$7.19	$7.19	1,536,337
2022-03-02	$7.16	$7.32	$7.07	$7.29	$7.29	1,633,443
2022-03-01	$7.05	$7.31	$7.05	$7.25	$7.25	1,606,048
2022-02-28	$7.10	$7.14	$6.91	$6.98	$6.98	1,521,060
2022-02-25	$6.89	$7.08	$6.82	$7.06	$7.06	1,024,919
2022-02-24	$7.42	$7.45	$6.76	$6.93	$6.93	2,562,703
2022-02-23	$6.97	$7.23	$6.94	$7.14	$7.14	1,830,053
2022-02-22	$7.06	$7.10	$6.90	$6.93	$6.93	1,250,770
2022-02-18	$7.16	$7.24	$6.98	$7.05	$7.05	1,447,524
2022-02-17	$7.10	$7.29	$7.05	$7.23	$7.23	1,611,555
2022-02-16	$6.77	$6.98	$6.77	$6.96	$6.96	1,146,554
2022-02-15	$6.69	$6.83	$6.58	$6.75	$6.75	979,987
2022-02-14	$6.86	$6.90	$6.67	$6.80	$6.80	1,378,855
2022-02-11	$6.41	$6.79	$6.36	$6.70	$6.70	2,424,228
2022-02-10	$6.46	$6.71	$6.35	$6.38	$6.38	1,623,929
2022-02-09	$6.66	$6.72	$6.56	$6.62	$6.62	1,268,811
2022-02-08	$6.50	$6.66	$6.41	$6.64	$6.64	1,171,422
2022-02-07	$6.30	$6.51	$6.25	$6.47	$6.47	1,119,253
2022-02-04	$6.20	$6.32	$6.17	$6.22	$6.22	1,071,829
2022-02-03	$6.33	$6.41	$6.18	$6.27	$6.27	1,427,057
2022-02-02	$6.64	$6.70	$6.37	$6.38	$6.38	1,453,627
2022-02-01	$6.68	$6.86	$6.55	$6.64	$6.64	1,878,525
2022-01-31	$6.17	$6.64	$6.15	$6.60	$6.60	2,232,746
2022-01-28	$6.08	$6.17	$5.97	$6.15	$6.15	2,561,523
2022-01-27	$6.31	$6.55	$6.08	$6.15	$6.15	1,671,484
2022-01-26	$6.75	$6.90	$6.44	$6.48	$6.48	1,687,751
2022-01-25	$6.60	$6.89	$6.51	$6.82	$6.82	1,371,389
2022-01-24	$6.77	$6.80	$6.40	$6.67	$6.67	1,541,339
2022-01-21	$7.02	$7.08	$6.82	$6.84	$6.84	1,494,381
2022-01-20	$7.24	$7.31	$7.05	$7.06	$7.06	1,271,400
2022-01-19	$6.73	$7.30	$6.70	$7.22	$7.22	1,675,498
2022-01-18	$6.55	$6.74	$6.44	$6.68	$6.68	1,895,886
2022-01-14	$6.64	$6.65	$6.48	$6.57	$6.57	1,189,536
2022-01-13	$6.63	$6.71	$6.57	$6.65	$6.65	1,077,521
2022-01-12	$6.53	$6.68	$6.46	$6.63	$6.63	1,206,858
2022-01-11	$6.47	$6.51	$6.26	$6.49	$6.49	795,513
2022-01-10	$6.31	$6.43	$6.19	$6.42	$6.42	736,026
2022-01-07	$6.39	$6.45	$6.29	$6.37	$6.37	664,784
2022-01-06	$6.53	$6.63	$6.34	$6.37	$6.37	1,084,678
2022-01-05	$6.91	$7.02	$6.60	$6.64	$6.64	1,122,749
2022-01-04	$6.71	$6.87	$6.65	$6.79	$6.79	795,492
2022-01-03	$6.74	$6.76	$6.60	$6.67	$6.67	922,308
2021-12-31	$6.73	$6.88	$6.73	$6.86	$6.86	659,688
2021-12-30	$6.70	$6.84	$6.66	$6.71	$6.71	1,343,836
2021-12-29	$6.80	$6.88	$6.68	$6.75	$6.75	758,432
2021-12-28	$6.91	$6.98	$6.82	$6.85	$6.85	831,617
2021-12-27	$6.90	$6.93	$6.81	$6.91	$6.91	613,281
2021-12-23	$6.92	$7.01	$6.84	$6.93	$6.93	659,633
2021-12-22	$6.85	$6.95	$6.73	$6.95	$6.95	798,267
2021-12-21	$6.81	$6.91	$6.73	$6.86	$6.86	799,526
2021-12-20	$6.80	$6.83	$6.60	$6.72	$6.72	943,293
2021-12-17	$6.91	$7.05	$6.83	$6.87	$6.87	2,453,429
2021-12-16	$6.67	$6.97	$6.66	$6.88	$6.88	1,302,266
2021-12-15	$6.82	$6.83	$6.40	$6.61	$6.61	2,339,177
2021-12-14	$7.05	$7.16	$6.85	$6.87	$6.87	1,016,906
2021-12-13	$6.85	$7.15	$6.85	$7.13	$7.13	1,114,316
2021-12-10	$6.90	$6.99	$6.84	$6.88	$6.88	787,518
2021-12-09	$6.91	$6.99	$6.79	$6.89	$6.89	988,379
2021-12-08	$6.97	$7.07	$6.92	$7.04	$7.04	525,454
2021-12-07	$6.90	$7.04	$6.87	$6.97	$6.97	1,075,538
2021-12-06	$6.60	$6.92	$6.56	$6.90	$6.90	1,021,243
2021-12-03	$6.61	$6.73	$6.53	$6.60	$6.60	1,414,760
2021-12-02	$6.61	$6.69	$6.49	$6.62	$6.62	1,272,123
2021-12-01	$6.92	$7.11	$6.55	$6.55	$6.55	1,192,045
2021-11-30	$6.97	$7.17	$6.74	$6.75	$6.75	1,451,692
2021-11-29	$7.02	$7.07	$6.90	$6.96	$6.96	905,592
2021-11-26	$7.40	$7.43	$6.97	$7.03	$7.03	785,138
2021-11-24	$7.26	$7.41	$7.23	$7.39	$7.39	432,367
2021-11-23	$7.40	$7.48	$7.27	$7.32	$7.32	892,050
2021-11-22	$7.48	$7.64	$7.31	$7.53	$7.53	729,335
2021-11-19	$7.75	$7.85	$7.60	$7.63	$7.63	561,837
2021-11-18	$7.92	$7.97	$7.75	$7.76	$7.76	796,496
2021-11-17	$7.96	$8.06	$7.83	$7.90	$7.90	703,490
2021-11-16	$8.05	$8.11	$7.84	$7.89	$7.89	763,357
2021-11-15	$8.16	$8.22	$8.00	$8.06	$8.06	1,519,966
2021-11-12	$8.13	$8.35	$8.08	$8.19	$8.19	1,035,216
2021-11-11	$8.10	$8.20	$8.07	$8.20	$8.20	710,740
2021-11-10	$8.02	$8.12	$7.88	$7.92	$7.92	911,288
2021-11-09	$7.78	$7.98	$7.69	$7.94	$7.94	620,666
2021-11-08	$7.88	$7.88	$7.68	$7.75	$7.75	675,496
2021-11-05	$7.49	$7.75	$7.43	$7.75	$7.75	871,618
2021-11-04	$7.58	$7.72	$7.36	$7.41	$7.41	610,091
2021-11-03	$7.13	$7.50	$7.10	$7.46	$7.46	972,763
2021-11-02	$7.25	$7.32	$7.13	$7.25	$7.25	508,829
2021-11-01	$7.31	$7.46	$7.16	$7.27	$7.27	788,029
2021-10-29	$7.55	$7.59	$7.29	$7.31	$7.31	1,012,298
2021-10-28	$7.79	$7.88	$7.62	$7.65	$7.65	753,230
2021-10-27	$7.71	$7.87	$7.60	$7.79	$7.79	753,959
2021-10-26	$7.76	$7.83	$7.66	$7.76	$7.76	780,781
2021-10-25	$7.66	$7.84	$7.60	$7.81	$7.81	781,489
2021-10-22	$7.75	$8.01	$7.60	$7.64	$7.64	968,354
2021-10-21	$7.61	$7.78	$7.54	$7.68	$7.68	704,256
2021-10-20	$7.55	$7.75	$7.46	$7.64	$7.64	654,285
2021-10-19	$7.61	$7.65	$7.35	$7.50	$7.50	852,772
2021-10-18	$7.63	$7.65	$7.37	$7.40	$7.40	997,766
2021-10-15	$7.84	$7.84	$7.56	$7.63	$7.63	1,060,075
2021-10-14	$7.82	$7.85	$7.65	$7.73	$7.73	1,060,493
2021-10-13	$7.48	$7.74	$7.46	$7.74	$7.74	946,192
2021-10-12	$7.29	$7.42	$7.14	$7.42	$7.42	691,184
2021-10-11	$7.36	$7.45	$7.22	$7.23	$7.23	440,394
2021-10-08	$7.60	$7.60	$7.29	$7.31	$7.31	504,813
2021-10-07	$7.48	$7.60	$7.37	$7.42	$7.42	873,769
2021-10-06	$7.23	$7.51	$7.21	$7.49	$7.49	822,480
2021-10-05	$7.10	$7.26	$6.95	$7.24	$7.24	1,176,441
2021-10-04	$6.83	$7.13	$6.83	$7.10	$7.10	987,114
2021-10-01	$6.92	$7.04	$6.82	$6.84	$6.84	892,121
2021-09-30	$6.62	$6.98	$6.61	$6.88	$6.88	1,194,658
2021-09-29	$6.70	$6.76	$6.55	$6.62	$6.62	1,251,615
2021-09-28	$6.54	$6.73	$6.48	$6.72	$6.72	1,103,073
2021-09-27	$6.60	$6.86	$6.52	$6.61	$6.61	772,542
2021-09-24	$6.53	$6.79	$6.53	$6.67	$6.67	635,784
2021-09-23	$6.76	$6.80	$6.67	$6.71	$6.71	687,233
2021-09-22	$6.73	$6.98	$6.73	$6.80	$6.80	621,400
2021-09-21	$6.80	$6.86	$6.70	$6.71	$6.71	647,899
2021-09-20	$6.75	$6.78	$6.58	$6.73	$6.73	863,491
2021-09-17	$6.95	$6.95	$6.76	$6.83	$6.83	3,302,692
2021-09-16	$6.99	$7.01	$6.84	$6.97	$6.97	1,335,665
2021-09-15	$7.10	$7.19	$7.06	$7.17	$7.17	622,904
2021-09-14	$7.20	$7.23	$7.07	$7.13	$7.13	664,744
2021-09-13	$6.93	$7.24	$6.89	$7.14	$7.14	692,721
2021-09-10	$7.13	$7.15	$6.95	$6.95	$6.95	533,259
2021-09-09	$7.20	$7.21	$7.09	$7.09	$7.09	846,764
2021-09-08	$7.09	$7.23	$7.00	$7.14	$7.14	547,903
2021-09-07	$7.19	$7.27	$7.05	$7.07	$7.07	625,443
2021-09-03	$7.15	$7.41	$7.15	$7.32	$7.32	720,955
2021-09-02	$7.07	$7.17	$7.02	$7.07	$7.07	417,434
2021-09-01	$7.21	$7.25	$6.98	$7.07	$7.07	923,505
2021-08-31	$7.13	$7.24	$7.05	$7.23	$7.23	557,654
2021-08-30	$7.29	$7.29	$7.02	$7.08	$7.08	778,959
2021-08-27	$6.96	$7.30	$6.93	$7.27	$7.27	868,739
2021-08-26	$6.94	$7.01	$6.85	$6.95	$6.95	658,695
2021-08-25	$7.09	$7.10	$6.91	$7.00	$7.00	439,890
2021-08-24	$7.18	$7.27	$7.12	$7.16	$7.16	446,101
2021-08-23	$6.95	$7.16	$6.94	$7.16	$7.16	881,579
2021-08-20	$6.75	$6.98	$6.71	$6.89	$6.89	629,003
2021-08-19	$6.99	$6.99	$6.74	$6.83	$6.83	876,961
2021-08-18	$7.16	$7.22	$6.91	$6.99	$6.99	707,628
2021-08-17	$7.28	$7.40	$7.15	$7.23	$7.23	486,997
2021-08-16	$7.38	$7.41	$7.29	$7.33	$7.33	322,112
2021-08-13	$7.34	$7.54	$7.32	$7.40	$7.40	655,784
2021-08-12	$7.40	$7.47	$7.19	$7.23	$7.23	758,003
2021-08-11	$7.40	$7.50	$7.34	$7.48	$7.48	538,066
2021-08-10	$7.27	$7.41	$7.24	$7.28	$7.28	590,296
2021-08-09	$7.37	$7.49	$7.30	$7.30	$7.30	543,196
2021-08-06	$7.39	$7.53	$7.27	$7.47	$7.47	634,933
2021-08-05	$7.60	$7.68	$7.47	$7.58	$7.58	471,436
2021-08-04	$7.85	$7.96	$7.61	$7.61	$7.61	686,827
2021-08-03	$7.69	$7.80	$7.63	$7.79	$7.79	777,322
2021-08-02	$7.85	$7.87	$7.68	$7.72	$7.72	955,349
2021-07-30	$7.94	$8.08	$7.76	$7.82	$7.82	651,601
2021-07-29	$7.98	$8.18	$7.98	$8.02	$8.02	848,971
2021-07-28	$7.75	$7.90	$7.69	$7.87	$7.87	818,756
2021-07-27	$7.79	$7.82	$7.65	$7.76	$7.76	494,266
2021-07-26	$7.68	$7.86	$7.68	$7.80	$7.80	630,372
2021-07-23	$7.69	$7.69	$7.56	$7.66	$7.66	335,529
2021-07-22	$7.74	$7.83	$7.59	$7.71	$7.71	499,649
2021-07-21	$7.55	$7.88	$7.55	$7.85	$7.85	630,031
2021-07-20	$7.65	$7.79	$7.58	$7.60	$7.60	782,005
2021-07-19	$7.75	$7.88	$7.53	$7.64	$7.64	1,095,736
2021-07-16	$8.21	$8.25	$7.95	$7.96	$7.96	819,314
2021-07-15	$8.20	$8.29	$8.10	$8.21	$8.21	798,627
2021-07-14	$8.41	$8.49	$8.19	$8.20	$8.20	832,097
2021-07-13	$8.17	$8.42	$8.17	$8.22	$8.22	918,599
2021-07-12	$8.33	$8.41	$8.19	$8.21	$8.21	613,334
2021-07-09	$8.21	$8.45	$8.19	$8.37	$8.37	538,347
2021-07-08	$8.38	$8.43	$8.09	$8.13	$8.13	833,185
2021-07-07	$8.43	$8.50	$8.33	$8.47	$8.47	789,789
2021-07-06	$8.76	$8.84	$8.28	$8.41	$8.41	784,112
2021-07-02	$8.18	$8.63	$8.12	$8.55	$8.55	1,677,233
2021-07-01	$8.16	$8.22	$8.01	$8.02	$8.02	1,035,890
2021-06-30	$7.92	$8.11	$7.85	$8.01	$8.01	1,257,449
2021-06-29	$8.01	$8.10	$7.92	$7.99	$7.99	1,333,714
2021-06-28	$8.06	$8.22	$7.98	$8.07	$8.07	1,303,599
2021-06-25	$8.30	$8.32	$8.01	$8.01	$8.01	3,371,808
2021-06-24	$8.31	$8.37	$8.19	$8.25	$8.25	701,567
2021-06-23	$8.40	$8.48	$8.26	$8.29	$8.29	1,070,109
2021-06-22	$8.28	$8.36	$8.21	$8.35	$8.35	1,005,569
2021-06-21	$8.27	$8.35	$8.13	$8.32	$8.32	1,011,985
2021-06-18	$8.45	$8.55	$8.15	$8.16	$8.16	3,599,351
2021-06-17	$8.81	$8.86	$8.48	$8.52	$8.52	1,729,813
2021-06-16	$9.23	$9.35	$9.02	$9.05	$9.05	1,264,001
2021-06-15	$9.30	$9.32	$9.12	$9.27	$9.27	882,500
2021-06-14	$9.58	$9.64	$9.29	$9.32	$9.32	1,167,680
2021-06-11	$9.72	$9.83	$9.68	$9.72	$9.72	610,200
2021-06-10	$9.61	$9.83	$9.51	$9.83	$9.83	655,483
2021-06-09	$9.83	$9.89	$9.53	$9.57	$9.57	816,236
2021-06-08	$9.92	$9.94	$9.81	$9.86	$9.86	618,442
2021-06-07	$10.15	$10.17	$9.96	$9.99	$9.99	798,009
2021-06-04	$10.23	$10.34	$10.20	$10.22	$10.22	558,696
2021-06-03	$10.04	$10.22	$9.89	$10.16	$10.16	1,115,197
2021-06-02	$10.23	$10.44	$10.23	$10.30	$10.30	642,401
2021-06-01	$10.39	$10.45	$10.20	$10.34	$10.34	741,213
2021-05-28	$10.17	$10.28	$10.16	$10.26	$10.26	667,691
2021-05-27	$10.22	$10.31	$10.11	$10.20	$10.20	696,880
2021-05-26	$10.25	$10.34	$10.17	$10.26	$10.26	448,051
2021-05-25	$10.23	$10.24	$10.05	$10.17	$10.17	596,629
2021-05-24	$10.32	$10.32	$10.16	$10.23	$10.23	437,553
2021-05-21	$10.23	$10.29	$10.04	$10.23	$10.23	809,779
2021-05-20	$9.80	$10.19	$9.78	$10.07	$10.07	629,434
2021-05-19	$10.03	$10.27	$9.73	$9.83	$9.83	1,062,925
2021-05-18	$10.37	$10.39	$10.07	$10.15	$10.15	1,325,558
2021-05-17	$9.82	$10.29	$9.80	$10.28	$10.28	1,242,975
2021-05-14	$9.60	$9.88	$9.51	$9.82	$9.82	889,676
2021-05-13	$9.40	$9.43	$9.18	$9.42	$9.42	425,479
2021-05-12	$9.69	$9.81	$9.34	$9.34	$9.34	760,834
2021-05-11	$9.19	$9.74	$9.15	$9.73	$9.73	839,318
2021-05-10	$9.72	$9.87	$9.32	$9.32	$9.32	884,081
2021-05-07	$9.65	$9.70	$9.48	$9.62	$9.62	798,713
2021-05-06	$9.29	$9.63	$9.29	$9.51	$9.51	1,056,771
2021-05-05	$9.14	$9.24	$9.08	$9.21	$9.21	308,215
2021-05-04	$9.37	$9.58	$9.12	$9.13	$9.13	621,158
2021-05-03	$9.08	$9.44	$9.06	$9.42	$9.42	920,624
2021-04-30	$9.26	$9.26	$8.93	$8.99	$8.99	1,118,314
2021-04-29	$9.37	$9.39	$9.06	$9.17	$9.17	653,929
2021-04-28	$9.15	$9.49	$9.06	$9.44	$9.44	746,559
2021-04-27	$9.39	$9.45	$9.21	$9.22	$9.22	633,898
2021-04-26	$9.61	$9.61	$9.37	$9.40	$9.40	505,312
2021-04-23	$9.80	$9.85	$9.52	$9.62	$9.62	658,991
2021-04-22	$9.84	$9.94	$9.66	$9.79	$9.79	941,931
2021-04-21	$9.67	$9.86	$9.57	$9.85	$9.85	803,331
2021-04-20	$9.38	$9.64	$9.33	$9.63	$9.63	709,091
2021-04-19	$9.53	$9.56	$9.35	$9.46	$9.46	635,630
2021-04-16	$9.90	$9.91	$9.58	$9.63	$9.63	686,764
2021-04-15	$9.50	$9.78	$9.50	$9.73	$9.73	1,144,555
2021-04-14	$9.39	$9.49	$9.31	$9.38	$9.38	723,669
2021-04-13	$9.20	$9.47	$9.15	$9.44	$9.44	725,035
2021-04-12	$9.35	$9.35	$9.09	$9.10	$9.10	444,739
2021-04-09	$9.48	$9.64	$9.32	$9.41	$9.41	1,054,838
2021-04-08	$9.20	$9.60	$9.18	$9.60	$9.60	1,153,105
2021-04-07	$9.22	$9.24	$8.99	$9.00	$9.00	714,768
2021-04-06	$9.34	$9.43	$9.20	$9.27	$9.27	819,579
2021-04-05	$9.36	$9.39	$9.15	$9.20	$9.20	694,145
2021-04-01	$8.86	$9.31	$8.81	$9.31	$9.31	1,220,033
2021-03-31	$8.55	$8.78	$8.50	$8.76	$8.76	1,673,298
2021-03-30	$8.90	$8.96	$8.54	$8.55	$8.55	1,090,678
2021-03-29	$8.96	$9.18	$8.89	$9.13	$9.13	907,087
2021-03-26	$8.90	$9.06	$8.76	$9.05	$9.05	683,294
2021-03-25	$8.93	$9.04	$8.69	$8.82	$8.82	804,185
2021-03-24	$9.01	$9.20	$8.94	$8.97	$8.97	927,807
2021-03-23	$9.11	$9.23	$8.99	$9.04	$9.04	924,931
2021-03-22	$9.57	$9.62	$9.22	$9.22	$9.22	1,093,888
2021-03-19	$9.38	$9.67	$9.21	$9.67	$9.67	3,794,685
2021-03-18	$9.21	$9.40	$9.13	$9.20	$9.20	943,502
2021-03-17	$9.03	$9.38	$8.90	$9.37	$9.37	1,274,734
2021-03-16	$9.00	$9.09	$8.85	$9.02	$9.02	927,273
2021-03-15	$8.66	$8.99	$8.66	$8.99	$8.99	1,358,404
2021-03-12	$8.28	$8.72	$8.27	$8.61	$8.61	1,032,518
2021-03-11	$8.45	$8.49	$8.25	$8.46	$8.46	1,362,024
2021-03-10	$8.43	$8.43	$8.22	$8.35	$8.35	848,415
2021-03-09	$8.38	$8.56	$8.21	$8.34	$8.34	1,201,281
2021-03-08	$8.38	$8.38	$8.15	$8.15	$8.15	1,359,457
2021-03-05	$8.13	$8.30	$8.01	$8.27	$8.27	2,021,837
2021-03-04	$8.42	$8.61	$8.09	$8.18	$8.18	1,725,848
2021-03-03	$8.52	$8.58	$8.26	$8.40	$8.40	1,346,264
2021-03-02	$8.39	$8.72	$8.21	$8.65	$8.65	2,021,308
2021-03-01	$8.36	$8.51	$8.19	$8.34	$8.34	2,366,769
2021-02-26	$8.92	$8.96	$8.31	$8.35	$8.35	2,795,878
2021-02-25	$9.02	$9.12	$8.88	$8.96	$8.96	1,821,846
2021-02-24	$9.00	$9.20	$8.88	$9.16	$9.16	942,606
2021-02-23	$9.24	$9.24	$8.95	$9.02	$9.02	1,533,818
2021-02-22	$9.09	$9.41	$9.03	$9.32	$9.32	1,431,764
2021-02-19	$8.96	$9.22	$8.89	$9.01	$9.01	1,372,297
2021-02-18	$9.10	$9.19	$8.95	$9.00	$9.00	1,260,861
2021-02-17	$8.83	$9.11	$8.71	$9.10	$9.10	1,407,588
2021-02-16	$9.29	$9.32	$9.02	$9.02	$9.02	838,849
2021-02-12	$9.11	$9.49	$8.94	$9.37	$9.37	1,052,438
2021-02-11	$9.50	$9.60	$9.09	$9.17	$9.17	768,415
2021-02-10	$9.71	$9.72	$9.42	$9.48	$9.48	879,010
2021-02-09	$9.78	$9.85	$9.50	$9.62	$9.62	768,899
2021-02-08	$9.40	$9.72	$9.31	$9.69	$9.69	1,200,283
2021-02-05	$9.22	$9.24	$9.01	$9.17	$9.17	794,156
2021-02-04	$9.00	$9.18	$8.82	$9.17	$9.17	813,054
2021-02-03	$9.34	$9.47	$9.13	$9.20	$9.20	812,399
2021-02-02	$9.32	$9.63	$9.09	$9.43	$9.43	1,184,459
2021-02-01	$9.48	$9.62	$9.13	$9.58	$9.58	2,159,925
2021-01-29	$9.55	$9.82	$9.09	$9.12	$9.12	2,169,377
2021-01-28	$8.93	$9.48	$8.63	$9.47	$9.47	3,245,234
2021-01-27	$8.91	$8.92	$8.52	$8.63	$8.63	1,768,909
2021-01-26	$8.99	$9.14	$8.94	$8.97	$8.97	713,063
2021-01-25	$9.10	$9.15	$8.87	$8.97	$8.97	852,386
2021-01-22	$8.81	$9.14	$8.68	$9.10	$9.10	1,162,443
2021-01-21	$9.23	$9.24	$8.93	$9.00	$9.00	808,865
2021-01-20	$8.90	$9.32	$8.90	$9.22	$9.22	1,220,656
2021-01-19	$9.07	$9.07	$8.78	$8.86	$8.86	1,281,909
2021-01-15	$9.51	$9.52	$8.90	$8.90	$8.90	2,230,532
2021-01-14	$9.60	$9.81	$9.57	$9.60	$9.60	872,126
2021-01-13	$9.75	$9.81	$9.54	$9.60	$9.60	863,389
2021-01-12	$9.73	$9.77	$9.52	$9.76	$9.76	941,115
2021-01-11	$9.66	$9.81	$9.51	$9.67	$9.67	879,542
2021-01-08	$10.03	$10.10	$9.57	$9.76	$9.76	2,047,760
2021-01-07	$10.30	$10.30	$10.10	$10.24	$10.24	876,104
2021-01-06	$10.17	$10.37	$9.95	$10.35	$10.35	1,351,785
2021-01-05	$10.44	$10.44	$10.07	$10.17	$10.17	1,087,425
2021-01-04	$9.99	$10.40	$9.91	$10.35	$10.35	1,656,316
2020-12-31	$9.96	$10.02	$9.66	$9.67	$9.67	908,338
2020-12-30	$9.69	$10.02	$9.69	$9.97	$9.97	737,378
2020-12-29	$9.85	$9.95	$9.68	$9.70	$9.70	1,181,208
2020-12-28	$10.18	$10.27	$9.79	$9.79	$9.79	1,036,570
2020-12-24	$10.00	$10.12	$9.88	$10.00	$10.00	671,382
2020-12-23	$10.10	$10.22	$9.96	$9.99	$9.99	1,217,533
2020-12-22	$10.46	$10.48	$9.98	$10.01	$10.01	1,011,669
2020-12-21	$10.51	$10.68	$10.40	$10.46	$10.46	1,339,863
2020-12-18	$10.90	$10.92	$10.42	$10.42	$10.42	2,952,311
2020-12-17	$10.70	$11.03	$10.68	$10.94	$10.94	1,769,666
2020-12-16	$10.24	$10.51	$10.16	$10.48	$10.48	1,142,790
2020-12-15	$9.94	$10.27	$9.94	$10.22	$10.22	1,259,421
2020-12-14	$9.99	$10.20	$9.82	$9.82	$9.82	1,400,051
2020-12-11	$9.98	$10.08	$9.85	$9.95	$9.95	952,864
2020-12-10	$10.00	$10.24	$9.92	$10.00	$10.00	926,230
2020-12-09	$10.36	$10.45	$9.93	$9.95	$9.95	1,355,314
2020-12-08	$10.52	$10.59	$10.31	$10.50	$10.50	1,054,166
2020-12-07	$10.05	$10.64	$10.05	$10.47	$10.47	1,263,911
2020-12-04	$10.09	$10.20	$9.99	$10.14	$10.14	1,039,714
2020-12-03	$10.35	$10.43	$10.07	$10.13	$10.13	934,541
2020-12-02	$10.21	$10.36	$10.06	$10.31	$10.31	1,029,528
2020-12-01	$10.23	$10.38	$9.96	$10.17	$10.17	1,835,320
2020-11-30	$9.81	$10.04	$9.80	$9.96	$9.96	1,695,345
2020-11-27	$9.85	$10.07	$9.72	$10.05	$10.05	918,961
2020-11-25	$10.09	$10.12	$9.81	$9.94	$9.94	1,479,389
2020-11-24	$10.00	$10.08	$9.75	$9.88	$9.88	2,009,635
2020-11-23	$10.45	$10.48	$10.05	$10.05	$10.05	1,429,485
2020-11-20	$10.45	$10.73	$10.41	$10.55	$10.55	1,687,145
2020-11-19	$10.35	$10.61	$10.35	$10.48	$10.48	1,324,899
2020-11-18	$10.89	$10.92	$10.44	$10.44	$10.44	1,460,986
2020-11-17	$11.01	$11.11	$10.83	$10.94	$10.94	1,799,350
2020-11-16	$10.83	$11.02	$10.68	$11.01	$11.01	1,161,949
2020-11-13	$11.04	$11.07	$10.80	$10.84	$10.84	830,627
2020-11-12	$10.75	$11.13	$10.72	$10.83	$10.83	859,692
2020-11-11	$10.44	$10.65	$10.32	$10.65	$10.65	1,219,745
2020-11-10	$11.20	$11.29	$10.61	$10.62	$10.62	1,200,694
2020-11-09	$10.83	$11.26	$10.82	$11.12	$11.12	2,040,771
2020-11-06	$11.47	$11.50	$11.13	$11.45	$11.45	1,140,878
2020-11-05	$10.90	$11.42	$10.90	$11.40	$11.40	2,094,881
2020-11-04	$10.95	$10.98	$10.54	$10.62	$10.62	793,546
2020-11-03	$10.84	$11.11	$10.72	$10.95	$10.95	1,431,413
2020-11-02	$10.49	$10.67	$10.17	$10.66	$10.66	1,157,501
2020-10-30	$10.24	$10.42	$10.05	$10.36	$10.36	1,282,874
2020-10-29	$10.04	$10.35	$10.02	$10.16	$10.16	1,063,684
2020-10-28	$10.86	$10.87	$10.17	$10.22	$10.22	1,982,585
2020-10-27	$10.76	$11.10	$10.68	$11.10	$11.10	1,019,800
2020-10-26	$10.75	$10.96	$10.65	$10.67	$10.67	695,094
2020-10-23	$10.63	$10.83	$10.52	$10.76	$10.76	847,525
2020-10-22	$10.84	$10.95	$10.62	$10.62	$10.62	949,307
2020-10-21	$10.94	$11.12	$10.87	$10.89	$10.89	627,009
2020-10-20	$11.01	$11.14	$10.81	$10.88	$10.88	1,108,641
2020-10-19	$11.18	$11.24	$10.90	$10.98	$10.98	1,172,520
2020-10-16	$10.92	$11.13	$10.92	$11.00	$11.00	845,243
2020-10-15	$11.02	$11.15	$10.89	$11.02	$11.02	844,870
2020-10-14	$11.12	$11.33	$11.07	$11.07	$11.07	907,786
2020-10-13	$11.26	$11.26	$10.97	$11.02	$11.02	1,143,624
2020-10-12	$11.34	$11.43	$11.21	$11.41	$11.41	1,012,795
2020-10-09	$11.30	$11.46	$11.12	$11.40	$11.40	1,753,885
2020-10-08	$11.15	$11.42	$10.93	$11.02	$11.02	2,427,214
2020-10-07	$11.20	$11.20	$10.93	$10.96	$10.96	1,851,969
2020-10-06	$11.18	$11.38	$10.92	$10.97	$10.97	1,996,829
2020-10-05	$11.10	$11.37	$11.04	$11.14	$11.14	1,416,555
2020-10-02	$11.32	$11.59	$11.05	$11.10	$11.10	2,503,199
2020-10-01	$11.70	$11.92	$11.25	$11.50	$11.50	3,216,454
2020-09-30	$11.77	$12.05	$11.70	$11.89	$11.89	2,426,649
2020-09-29	$11.79	$12.10	$11.67	$11.81	$11.81	3,027,368
2020-09-28	$11.45	$11.74	$11.36	$11.65	$11.65	2,128,924
2020-09-25	$11.10	$11.44	$10.99	$11.34	$11.34	1,379,363
2020-09-24	$10.54	$11.28	$10.43	$11.22	$11.22	2,304,687
2020-09-23	$11.11	$11.17	$10.55	$10.60	$10.60	3,860,528
2020-09-22	$11.07	$11.40	$10.97	$11.34	$11.34	1,775,804
2020-09-21	$11.35	$11.66	$10.92	$11.25	$11.25	4,072,194
2020-09-18	$11.95	$12.07	$11.62	$11.62	$11.62	3,691,709
2020-09-17	$11.46	$11.80	$11.46	$11.75	$11.75	1,668,964
2020-09-16	$11.73	$11.88	$11.53	$11.78	$11.78	1,766,633
2020-09-15	$11.49	$11.70	$11.36	$11.57	$11.57	1,616,848
2020-09-14	$10.62	$11.41	$10.62	$11.40	$11.40	2,140,253
2020-09-11	$11.38	$11.50	$10.54	$10.55	$10.55	2,665,642
2020-09-10	$11.38	$11.45	$11.14	$11.41	$11.41	2,247,451
2020-09-09	$10.83	$11.25	$10.76	$11.20	$11.20	1,856,923
2020-09-08	$10.25	$10.93	$10.18	$10.65	$10.65	1,993,847
2020-09-04	$10.50	$10.74	$9.95	$10.68	$10.68	1,919,233
2020-09-03	$10.45	$10.56	$10.11	$10.48	$10.48	2,162,398
2020-09-02	$10.50	$10.58	$10.12	$10.58	$10.58	1,997,301
2020-09-01	$10.77	$10.80	$10.14	$10.58	$10.58	2,907,685
2020-08-31	$9.90	$10.75	$9.86	$10.59	$10.59	3,976,165
2020-08-28	$9.73	$9.85	$9.59	$9.78	$9.78	1,358,775
2020-08-27	$9.80	$9.89	$9.25	$9.52	$9.52	1,344,099
2020-08-26	$9.20	$9.75	$9.17	$9.73	$9.73	1,146,710
2020-08-25	$9.24	$9.30	$9.03	$9.29	$9.29	1,329,209
2020-08-24	$9.29	$9.40	$9.07	$9.20	$9.20	1,557,450
2020-08-21	$9.19	$9.33	$9.04	$9.17	$9.17	1,281,141
2020-08-20	$9.16	$9.52	$9.12	$9.40	$9.40	956,563
2020-08-19	$9.35	$9.54	$9.12	$9.22	$9.22	1,568,007
2020-08-18	$9.50	$9.64	$9.21	$9.44	$9.44	2,184,626
2020-08-17	$8.84	$9.39	$8.82	$9.37	$9.37	2,036,048
2020-08-14	$8.73	$8.73	$8.45	$8.59	$8.59	932,208
2020-08-13	$8.64	$8.84	$8.46	$8.73	$8.73	1,216,285
2020-08-12	$8.30	$8.50	$8.20	$8.46	$8.46	2,757,071
2020-08-11	$8.70	$8.70	$8.15	$8.18	$8.18	2,995,920
2020-08-10	$9.10	$9.37	$8.99	$9.02	$9.02	1,410,286
2020-08-07	$9.17	$9.26	$8.95	$9.09	$9.09	1,903,754
2020-08-06	$9.66	$9.66	$9.15	$9.28	$9.28	1,497,498
2020-08-05	$9.75	$9.86	$9.37	$9.56	$9.56	2,601,779
2020-08-04	$8.94	$9.58	$8.90	$9.56	$9.56	2,186,823
2020-08-03	$9.14	$9.18	$8.80	$8.98	$8.98	1,342,146
2020-07-31	$8.91	$9.14	$8.83	$9.12	$9.12	1,817,444
2020-07-30	$9.01	$9.17	$8.71	$8.80	$8.80	1,771,407
2020-07-29	$9.19	$9.34	$8.88	$9.21	$9.21	2,013,233
2020-07-28	$9.27	$9.37	$9.10	$9.17	$9.17	1,306,624
2020-07-27	$9.10	$9.49	$9.06	$9.29	$9.29	2,131,983
2020-07-24	$8.62	$8.92	$8.60	$8.79	$8.79	1,630,763
2020-07-23	$8.62	$8.97	$8.44	$8.57	$8.57	2,076,949
2020-07-22	$8.88	$8.94	$8.66	$8.74	$8.74	2,368,601
2020-07-21	$8.69	$8.96	$8.65	$8.81	$8.81	2,406,259
2020-07-20	$8.42	$8.68	$8.42	$8.48	$8.48	1,966,044
2020-07-17	$8.24	$8.49	$8.18	$8.42	$8.42	1,406,200
2020-07-16	$8.35	$8.47	$8.05	$8.22	$8.22	1,378,000
2020-07-15	$8.36	$8.47	$8.13	$8.38	$8.38	2,293,300
2020-07-14	$8.16	$8.45	$7.96	$8.42	$8.42	1,673,600
2020-07-13	$8.75	$8.95	$8.14	$8.16	$8.16	3,123,200
2020-07-10	$8.72	$8.88	$8.52	$8.82	$8.82	1,997,000
2020-07-09	$9.00	$9.10	$8.35	$8.65	$8.65	5,588,200
2020-07-08	$9.82	$10.01	$9.05	$9.16	$9.16	4,887,100
2020-07-07	$9.08	$9.77	$9.08	$9.71	$9.71	2,210,900
2020-07-06	$9.32	$9.49	$9.10	$9.18	$9.18	2,853,800
2020-07-02	$9.23	$9.55	$9.15	$9.23	$9.23	1,890,600
2020-07-01	$9.31	$9.35	$8.89	$9.31	$9.31	2,098,200
2020-06-30	$8.75	$9.22	$8.61	$9.18	$9.18	2,558,200
2020-06-29	$8.71	$8.82	$8.55	$8.81	$8.81	1,703,000
2020-06-26	$8.59	$8.74	$8.24	$8.61	$8.61	5,016,098
2020-06-25	$8.39	$8.59	$8.19	$8.59	$8.59	2,019,810
2020-06-24	$8.72	$9.03	$8.50	$8.71	$8.71	4,089,896
2020-06-23	$8.98	$8.99	$8.70	$8.77	$8.77	2,212,747
2020-06-22	$8.65	$8.99	$8.60	$8.77	$8.77	2,892,301
2020-06-19	$8.00	$8.59	$8.00	$8.37	$8.37	5,461,109
2020-06-18	$8.04	$8.34	$7.95	$7.99	$7.99	2,019,670
2020-06-17	$8.09	$8.17	$7.93	$8.15	$8.15	1,806,203
2020-06-16	$8.54	$8.55	$7.93	$8.01	$8.01	3,266,145
2020-06-15	$8.20	$8.54	$7.93	$8.53	$8.53	2,728,672
2020-06-12	$8.55	$8.75	$8.17	$8.43	$8.43	2,587,189
2020-06-11	$9.07	$9.22	$8.15	$8.27	$8.27	4,450,275
2020-06-10	$8.64	$9.12	$8.32	$9.07	$9.07	5,008,205
2020-06-09	$8.33	$8.59	$8.00	$8.43	$8.43	3,339,628
2020-06-08	$9.18	$9.22	$7.89	$8.06	$8.06	7,103,495
2020-06-05	$8.72	$9.08	$8.50	$9.05	$9.05	3,670,666
2020-06-04	$8.65	$9.29	$8.65	$9.23	$9.23	5,916,781
2020-06-03	$8.54	$8.82	$8.36	$8.65	$8.65	4,125,209
2020-06-02	$9.00	$9.01	$8.65	$8.81	$8.81	5,542,242
2020-06-01	$9.56	$9.80	$8.92	$9.03	$9.03	7,544,538
2020-05-29	$9.90	$10.07	$9.34	$9.56	$9.56	5,733,822
2020-05-28	$10.10	$10.66	$9.42	$9.71	$9.71	10,613,718
2020-05-27	$10.10	$10.65	$9.67	$10.65	$10.65	4,043,205
2020-05-26	$11.55	$11.66	$10.35	$10.41	$10.41	5,504,290
2020-05-22	$11.53	$11.83	$11.39	$11.57	$11.57	2,086,223
2020-05-21	$11.58	$11.59	$10.98	$11.31	$11.31	2,765,060
2020-05-20	$12.06	$12.15	$11.54	$11.65	$11.65	3,473,435
2020-05-19	$11.63	$12.06	$11.53	$11.95	$11.95	3,547,791
2020-05-18	$11.80	$11.87	$11.16	$11.40	$11.40	2,714,035
2020-05-15	$11.67	$11.94	$11.41	$11.70	$11.70	3,189,931
2020-05-14	$11.01	$11.63	$10.92	$11.45	$11.45	2,783,407
2020-05-13	$11.20	$11.23	$10.70	$11.09	$11.09	2,382,905
2020-05-12	$10.85	$11.27	$10.79	$10.85	$10.85	3,280,254
2020-05-11	$11.46	$11.54	$10.82	$10.85	$10.85	2,882,828
2020-05-08	$11.80	$12.00	$11.27	$11.47	$11.47	2,995,674
2020-05-07	$11.40	$11.96	$11.09	$11.80	$11.80	3,014,954
2020-05-06	$11.60	$11.60	$11.18	$11.19	$11.19	2,158,373
2020-05-05	$11.57	$11.87	$11.17	$11.73	$11.73	2,676,653
2020-05-04	$11.71	$11.89	$11.39	$11.51	$11.51	2,373,516
2020-05-01	$10.91	$11.49	$10.86	$11.40	$11.40	4,044,510
2020-04-30	$12.11	$12.11	$11.19	$11.19	$11.19	3,281,875
2020-04-29	$11.75	$12.15	$11.57	$12.12	$12.12	3,235,051
2020-04-28	$11.94	$12.00	$11.62	$11.81	$11.81	2,389,438
2020-04-27	$12.17	$12.21	$11.66	$11.96	$11.96	1,780,446
2020-04-24	$12.24	$12.33	$11.57	$12.08	$12.08	2,235,718
2020-04-23	$12.35	$12.85	$11.76	$12.02	$12.02	3,886,024
2020-04-22	$11.85	$12.35	$11.80	$12.14	$12.14	3,363,535
2020-04-21	$11.05	$11.73	$11.03	$11.44	$11.44	3,086,925
2020-04-20	$11.20	$11.86	$11.15	$11.54	$11.54	2,576,017
2020-04-17	$11.25	$11.57	$11.06	$11.27	$11.27	3,638,778
2020-04-16	$11.90	$12.52	$11.52	$11.88	$11.88	4,272,273
2020-04-15	$11.14	$11.95	$10.90	$11.87	$11.87	3,796,972
2020-04-14	$10.87	$11.90	$10.79	$11.58	$11.58	7,506,821
2020-04-13	$10.16	$10.83	$9.57	$10.73	$10.73	3,747,514
2020-04-09	$9.56	$10.24	$9.52	$9.99	$9.99	4,824,091
2020-04-08	$8.98	$9.44	$8.85	$9.31	$9.31	2,694,672
2020-04-07	$8.80	$9.10	$8.69	$8.91	$8.91	3,629,047
2020-04-06	$8.90	$9.00	$8.58	$8.83	$8.83	4,077,406
2020-04-03	$8.20	$8.95	$8.00	$8.65	$8.65	3,556,811
2020-04-02	$7.70	$8.33	$7.51	$8.20	$8.20	3,326,635
2020-04-01	$7.45	$7.87	$7.27	$7.68	$7.68	3,313,834
2020-03-31	$7.51	$7.95	$7.30	$7.38	$7.38	3,220,366
2020-03-30	$7.77	$8.30	$7.38	$7.70	$7.70	2,538,656
2020-03-27	$8.37	$8.64	$7.68	$7.76	$7.76	2,650,043
2020-03-26	$8.33	$9.08	$8.13	$8.54	$8.54	2,986,713
2020-03-25	$8.02	$8.73	$7.94	$8.28	$8.28	4,048,251
2020-03-24	$8.15	$8.25	$7.71	$8.13	$8.13	4,270,176
2020-03-23	$7.10	$7.52	$6.35	$7.19	$7.19	3,907,577
2020-03-20	$7.89	$7.89	$6.63	$6.74	$6.74	6,387,003
2020-03-19	$7.71	$8.35	$6.78	$7.49	$7.49	4,172,314
2020-03-18	$8.21	$8.76	$7.42	$7.94	$7.94	4,520,850
2020-03-17	$6.65	$8.78	$6.64	$8.76	$8.76	8,114,526
2020-03-16	$4.95	$7.06	$4.65	$6.86	$6.86	6,549,891
2020-03-13	$7.00	$7.00	$5.79	$5.87	$5.87	5,293,900
2020-03-12	$6.32	$7.63	$6.09	$6.64	$6.64	4,013,477
2020-03-11	$7.94	$8.17	$7.30	$7.52	$7.52	3,361,245
2020-03-10	$8.19	$8.34	$7.59	$8.27	$8.27	3,731,614
2020-03-09	$8.26	$8.50	$7.91	$8.05	$8.05	2,677,956
2020-03-06	$8.78	$9.05	$8.19	$8.68	$8.68	3,076,168
2020-03-05	$8.81	$8.94	$8.58	$8.83	$8.83	2,055,296
2020-03-04	$8.84	$8.84	$8.36	$8.63	$8.63	2,443,125
2020-03-03	$8.70	$9.27	$8.37	$8.61	$8.61	5,641,496
2020-03-02	$8.22	$8.65	$8.10	$8.59	$8.59	2,419,872
2020-02-28	$8.01	$8.39	$7.60	$7.98	$7.98	5,116,827
2020-02-27	$9.42	$9.42	$8.68	$8.70	$8.70	3,250,397
2020-02-26	$9.07	$9.40	$9.01	$9.34	$9.34	2,106,747
2020-02-25	$9.39	$9.66	$9.15	$9.16	$9.16	2,744,791
2020-02-24	$9.80	$9.80	$9.40	$9.51	$9.51	3,349,021
2020-02-21	$9.57	$9.62	$9.41	$9.41	$9.41	1,985,741
2020-02-20	$9.40	$9.61	$9.14	$9.29	$9.29	2,293,923
2020-02-19	$9.50	$9.51	$9.20	$9.48	$9.48	1,744,136
2020-02-18	$9.10	$9.43	$9.07	$9.39	$9.39	2,142,858
2020-02-14	$9.19	$9.27	$8.98	$9.02	$9.02	1,383,252
2020-02-13	$8.97	$9.23	$8.88	$9.15	$9.15	1,902,211
2020-02-12	$8.86	$9.01	$8.70	$8.86	$8.86	1,704,382
2020-02-11	$8.97	$9.13	$8.86	$8.95	$8.95	4,386,019
2020-02-10	$8.83	$9.07	$8.68	$9.01	$9.01	1,198,706
2020-02-07	$9.11	$9.20	$8.72	$8.75	$8.75	1,860,769
2020-02-06	$8.83	$9.16	$8.80	$9.06	$9.06	2,559,138
2020-02-05	$9.07	$9.08	$8.81	$8.85	$8.85	2,956,471
2020-02-04	$8.82	$9.12	$8.77	$9.10	$9.10	2,127,198
2020-02-03	$9.07	$9.13	$8.93	$9.10	$9.10	1,474,062
2020-01-31	$9.20	$9.22	$9.04	$9.12	$9.12	2,010,264
2020-01-30	$9.22	$9.27	$9.05	$9.13	$9.13	1,991,651
2020-01-29	$8.95	$9.21	$8.89	$9.19	$9.19	1,884,927
2020-01-28	$9.01	$9.06	$8.77	$8.91	$8.91	1,985,614
2020-01-27	$9.43	$9.46	$8.90	$9.06	$9.06	2,589,607
2020-01-24	$9.21	$9.30	$9.10	$9.24	$9.24	2,745,126
2020-01-23	$8.70	$9.48	$8.70	$9.23	$9.23	3,424,171
2020-01-22	$8.72	$8.88	$8.72	$8.86	$8.86	2,035,456
2020-01-21	$8.68	$8.91	$8.65	$8.86	$8.86	1,814,517
2020-01-17	$8.98	$8.98	$8.66	$8.74	$8.74	1,747,134
2020-01-16	$8.74	$8.92	$8.67	$8.88	$8.88	1,799,916
2020-01-15	$8.50	$8.81	$8.33	$8.79	$8.79	2,228,171
2020-01-14	$8.26	$8.44	$8.18	$8.37	$8.37	1,449,307
2020-01-13	$8.71	$8.77	$8.17	$8.34	$8.34	3,528,282
2020-01-10	$8.20	$8.96	$8.19	$8.76	$8.76	4,268,191
2020-01-09	$8.41	$8.50	$8.19	$8.24	$8.24	2,576,077
2020-01-08	$9.10	$9.12	$8.48	$8.50	$8.50	2,613,441
2020-01-07	$8.81	$9.12	$8.59	$9.09	$9.09	2,372,419
2020-01-06	$8.74	$8.99	$8.59	$8.67	$8.67	2,665,984
2020-01-03	$9.02	$9.06	$8.56	$8.59	$8.59	2,499,830
2020-01-02	$9.00	$9.05	$8.75	$8.84	$8.84	2,309,671
2019-12-31	$9.18	$9.21	$8.83	$8.96	$8.96	2,432,389
2019-12-30	$8.77	$9.09	$8.71	$9.06	$9.06	2,769,315
2019-12-27	$8.55	$8.76	$8.31	$8.66	$8.66	2,745,351
2019-12-26	$8.49	$8.67	$8.37	$8.53	$8.53	1,746,409
2019-12-24	$8.00	$8.40	$8.00	$8.36	$8.36	1,946,949
2019-12-23	$7.51	$7.98	$7.46	$7.97	$7.97	2,763,470
2019-12-20	$7.48	$7.57	$7.40	$7.41	$7.41	3,620,379
2019-12-19	$7.61	$7.66	$7.45	$7.56	$7.56	1,147,496
2019-12-18	$7.48	$7.64	$7.44	$7.57	$7.57	1,315,488
2019-12-17	$7.49	$7.58	$7.30	$7.49	$7.49	1,637,785
2019-12-16	$7.53	$7.61	$7.41	$7.48	$7.48	1,972,056
2019-12-13	$7.19	$7.54	$7.12	$7.48	$7.48	3,261,521
2019-12-12	$7.20	$7.36	$7.08	$7.19	$7.19	3,050,057
2019-12-11	$6.72	$7.09	$6.70	$7.08	$7.08	3,652,171
2019-12-10	$6.77	$6.78	$6.62	$6.66	$6.66	1,629,216
2019-12-09	$6.94	$6.96	$6.70	$6.70	$6.70	1,296,715
2019-12-06	$7.14	$7.15	$6.90	$6.90	$6.90	1,369,981
2019-12-05	$6.91	$7.27	$6.91	$7.24	$7.24	1,674,200
2019-12-04	$7.05	$7.13	$6.95	$6.99	$6.99	1,473,881
2019-12-03	$6.98	$7.09	$6.96	$7.07	$7.07	1,697,982
2019-12-02	$6.95	$6.98	$6.83	$6.83	$6.83	1,142,809
2019-11-29	$6.74	$6.98	$6.74	$6.96	$6.96	662,137
2019-11-27	$6.69	$6.77	$6.59	$6.75	$6.75	965,943
2019-11-26	$6.58	$6.80	$6.53	$6.76	$6.76	1,130,412
2019-11-25	$6.57	$6.70	$6.52	$6.59	$6.59	1,434,875
2019-11-22	$6.81	$6.81	$6.59	$6.65	$6.65	917,868
2019-11-21	$6.93	$6.95	$6.69	$6.73	$6.73	1,429,476
2019-11-20	$6.90	$7.00	$6.79	$6.91	$6.91	979,722
2019-11-19	$6.80	$7.00	$6.78	$6.88	$6.88	1,603,624
2019-11-18	$6.58	$6.84	$6.56	$6.82	$6.82	1,365,506
2019-11-15	$6.67	$6.73	$6.58	$6.63	$6.63	1,269,452
2019-11-14	$6.61	$6.77	$6.56	$6.75	$6.75	1,151,054
2019-11-13	$6.47	$6.63	$6.44	$6.54	$6.54	1,095,062
2019-11-12	$6.17	$6.45	$6.15	$6.45	$6.45	1,799,812
2019-11-11	$6.30	$6.38	$6.14	$6.25	$6.25	2,199,080
2019-11-08	$6.36	$6.51	$6.21	$6.26	$6.26	3,607,640
2019-11-07	$6.74	$6.81	$6.29	$6.42	$6.42	3,197,532
2019-11-06	$6.82	$6.91	$6.73	$6.82	$6.82	965,184
2019-11-05	$6.65	$6.82	$6.65	$6.75	$6.75	1,870,622
2019-11-04	$7.20	$7.20	$6.95	$6.95	$6.95	1,494,394
2019-11-01	$7.18	$7.26	$7.04	$7.21	$7.21	2,119,281
2019-10-31	$7.29	$7.29	$7.14	$7.28	$7.28	2,225,288
2019-10-30	$6.93	$7.15	$6.83	$7.14	$7.14	4,791,229
2019-10-29	$6.59	$6.90	$6.58	$6.88	$6.88	1,558,538
2019-10-28	$6.65	$6.69	$6.53	$6.67	$6.67	1,208,553
2019-10-25	$6.95	$7.02	$6.69	$6.77	$6.77	2,556,450
2019-10-24	$6.29	$6.67	$6.29	$6.66	$6.66	2,965,958
2019-10-23	$6.26	$6.34	$6.22	$6.25	$6.25	1,031,285
2019-10-22	$6.23	$6.31	$6.13	$6.22	$6.22	1,233,065
2019-10-21	$6.56	$6.63	$6.27	$6.28	$6.28	1,816,572
2019-10-18	$6.30	$6.58	$6.30	$6.53	$6.53	2,308,085
2019-10-17	$6.16	$6.45	$6.15	$6.39	$6.39	2,067,863
2019-10-16	$6.09	$6.20	$6.05	$6.18	$6.18	1,390,939
2019-10-15	$6.14	$6.18	$6.01	$6.06	$6.06	2,262,393
2019-10-14	$6.27	$6.35	$6.19	$6.21	$6.21	1,115,937
2019-10-11	$6.50	$6.53	$6.24	$6.28	$6.28	2,788,463
2019-10-10	$6.65	$6.67	$6.52	$6.61	$6.61	1,405,145
2019-10-09	$6.79	$6.85	$6.59	$6.66	$6.66	1,721,470
2019-10-08	$6.57	$6.81	$6.49	$6.79	$6.79	2,922,708
2019-10-07	$6.46	$6.62	$6.42	$6.45	$6.45	1,545,659
2019-10-04	$6.28	$6.52	$6.27	$6.50	$6.50	2,177,634
2019-10-03	$6.41	$6.52	$6.28	$6.34	$6.34	1,951,866
2019-10-02	$6.13	$6.44	$6.08	$6.34	$6.34	2,191,700
2019-10-01	$6.04	$6.33	$6.03	$6.15	$6.15	3,084,231
2019-09-30	$6.20	$6.34	$5.99	$6.07	$6.07	3,165,788
2019-09-27	$6.07	$6.42	$6.07	$6.33	$6.33	2,673,942
2019-09-26	$6.43	$6.50	$6.24	$6.24	$6.24	1,557,528
2019-09-25	$6.68	$6.69	$6.32	$6.42	$6.42	2,801,596
2019-09-24	$6.54	$6.69	$6.47	$6.64	$6.64	2,730,138
2019-09-23	$6.47	$6.61	$6.42	$6.58	$6.58	2,281,754
2019-09-20	$6.21	$6.43	$6.21	$6.38	$6.38	4,093,729
2019-09-19	$6.20	$6.34	$6.17	$6.25	$6.25	2,234,201
2019-09-18	$6.38	$6.40	$6.04	$6.17	$6.17	2,541,184
2019-09-17	$6.16	$6.38	$6.11	$6.33	$6.33	2,989,309
2019-09-16	$6.44	$6.45	$6.02	$6.10	$6.10	4,403,262
2019-09-13	$6.52	$6.69	$6.36	$6.39	$6.39	2,712,923
2019-09-12	$6.75	$6.81	$6.50	$6.52	$6.52	3,189,096
2019-09-11	$6.40	$6.70	$6.40	$6.55	$6.55	2,828,723
2019-09-10	$6.50	$6.65	$6.40	$6.48	$6.48	2,497,960
2019-09-09	$6.77	$6.82	$6.46	$6.59	$6.59	2,776,612
2019-09-06	$7.16	$7.28	$6.76	$6.76	$6.76	3,404,139
2019-09-05	$7.39	$7.40	$7.05	$7.13	$7.13	3,714,072
2019-09-04	$7.49	$7.60	$7.46	$7.58	$7.58	1,452,711
2019-09-03	$7.60	$7.62	$7.38	$7.49	$7.49	3,999,638
2019-08-30	$7.38	$7.55	$7.38	$7.44	$7.44	2,242,129
2019-08-29	$7.77	$7.84	$7.31	$7.42	$7.42	4,170,431
2019-08-28	$7.78	$7.91	$7.60	$7.79	$7.79	3,620,736
2019-08-27	$7.52	$7.95	$7.42	$7.83	$7.83	3,351,181
2019-08-26	$7.55	$7.65	$7.42	$7.48	$7.48	2,652,092
2019-08-23	$7.23	$7.56	$7.16	$7.50	$7.50	3,432,224
2019-08-22	$7.12	$7.25	$7.07	$7.11	$7.11	2,016,076
2019-08-21	$7.07	$7.23	$7.06	$7.16	$7.16	1,973,424
2019-08-20	$6.88	$7.18	$6.85	$7.10	$7.10	2,260,272
2019-08-19	$6.72	$6.98	$6.65	$6.82	$6.82	2,506,846
2019-08-16	$6.98	$7.03	$6.77	$6.92	$6.92	2,837,800
2019-08-15	$6.90	$7.10	$6.84	$7.03	$7.03	2,408,535
2019-08-14	$6.88	$7.00	$6.82	$6.89	$6.89	3,271,336
2019-08-13	$6.96	$6.98	$6.37	$6.70	$6.70	4,435,801
2019-08-12	$7.00	$7.13	$6.81	$6.82	$6.82	3,249,415
2019-08-09	$6.89	$7.07	$6.86	$6.95	$6.95	2,078,615
2019-08-08	$6.65	$6.97	$6.63	$6.93	$6.93	2,384,894
2019-08-07	$6.82	$6.93	$6.71	$6.74	$6.74	3,187,965
2019-08-06	$6.62	$6.80	$6.60	$6.70	$6.70	2,493,840
2019-08-05	$6.60	$6.79	$6.56	$6.62	$6.62	3,518,973
2019-08-02	$6.55	$6.56	$6.42	$6.45	$6.45	2,423,635
2019-08-01	$6.01	$6.60	$5.96	$6.59	$6.59	3,858,362
2019-07-31	$6.32	$6.48	$6.11	$6.17	$6.17	3,802,452
2019-07-30	$6.45	$6.56	$6.36	$6.41	$6.41	4,026,289
2019-07-29	$6.30	$6.46	$6.24	$6.44	$6.44	1,158,200
2019-07-26	$6.34	$6.37	$6.20	$6.28	$6.28	1,102,335
2019-07-25	$6.39	$6.40	$6.20	$6.26	$6.26	1,734,731
2019-07-24	$6.28	$6.40	$6.19	$6.39	$6.39	1,714,836
2019-07-23	$6.30	$6.37	$6.09	$6.21	$6.21	2,537,760
2019-07-22	$6.30	$6.39	$6.26	$6.30	$6.30	1,671,327
2019-07-19	$6.42	$6.58	$6.22	$6.29	$6.29	3,574,736
2019-07-18	$6.29	$6.57	$6.20	$6.53	$6.53	2,699,251
2019-07-17	$6.20	$6.33	$6.14	$6.30	$6.30	2,037,666
2019-07-16	$6.03	$6.25	$5.97	$6.14	$6.14	2,697,037
2019-07-15	$6.15	$6.27	$6.03	$6.06	$6.06	1,707,544
2019-07-12	$5.90	$6.13	$5.89	$6.13	$6.13	3,274,668
2019-07-11	$5.85	$5.97	$5.81	$5.88	$5.88	2,612,924
2019-07-10	$5.83	$5.88	$5.71	$5.87	$5.87	1,935,923
2019-07-09	$5.57	$5.77	$5.52	$5.77	$5.77	2,188,615
2019-07-08	$5.55	$5.62	$5.51	$5.57	$5.57	2,172,823
2019-07-05	$5.55	$5.60	$5.40	$5.56	$5.56	2,988,846
2019-07-03	$5.88	$5.88	$5.62	$5.66	$5.66	1,545,831
2019-07-02	$5.68	$5.85	$5.57	$5.81	$5.81	3,330,839
2019-07-01	$5.71	$5.76	$5.53	$5.59	$5.59	6,543,846
2019-06-28	$5.75	$5.92	$5.55	$5.91	$5.91	32,987,396
2019-06-27	$5.56	$5.81	$5.52	$5.78	$5.78	4,420,858
2019-06-26	$5.40	$5.69	$5.36	$5.66	$5.66	4,195,714
2019-06-25	$5.65	$5.77	$5.41	$5.49	$5.49	6,254,791
2019-06-24	$5.30	$5.59	$5.25	$5.56	$5.56	4,340,022
2019-06-21	$5.19	$5.34	$5.06	$5.22	$5.22	6,481,319
2019-06-20	$5.10	$5.21	$5.03	$5.19	$5.19	3,408,777
2019-06-19	$4.69	$4.96	$4.69	$4.94	$4.94	2,778,772
2019-06-18	$4.72	$4.80	$4.60	$4.78	$4.78	2,940,961
2019-06-17	$4.58	$4.67	$4.47	$4.66	$4.66	2,377,722
2019-06-14	$4.49	$4.61	$4.44	$4.46	$4.46	2,754,812
2019-06-13	$4.29	$4.45	$4.24	$4.44	$4.44	3,112,973
2019-06-12	$4.19	$4.29	$4.17	$4.24	$4.24	1,013,018
2019-06-11	$4.08	$4.20	$4.04	$4.17	$4.17	1,755,536
2019-06-10	$4.10	$4.18	$4.00	$4.08	$4.08	1,233,930
2019-06-07	$4.21	$4.28	$4.20	$4.21	$4.21	1,391,950
2019-06-06	$4.17	$4.25	$4.17	$4.21	$4.21	1,040,876
2019-06-05	$4.23	$4.28	$4.12	$4.20	$4.20	1,291,223
2019-06-04	$4.14	$4.19	$4.10	$4.19	$4.19	1,394,518
2019-06-03	$4.09	$4.19	$4.08	$4.17	$4.17	1,538,364
2019-05-31	$3.94	$4.07	$3.91	$4.05	$4.05	1,654,496
2019-05-30	$3.78	$3.90	$3.69	$3.89	$3.89	1,095,473
2019-05-29	$3.74	$3.81	$3.72	$3.81	$3.81	1,101,521
2019-05-28	$3.75	$3.80	$3.70	$3.75	$3.75	1,111,499
2019-05-24	$3.86	$3.86	$3.74	$3.77	$3.77	1,000,657
2019-05-23	$3.79	$3.91	$3.79	$3.83	$3.83	1,190,235
2019-05-22	$3.81	$3.86	$3.78	$3.79	$3.79	743,549
2019-05-21	$3.80	$3.85	$3.77	$3.83	$3.83	479,705
2019-05-20	$3.84	$3.87	$3.80	$3.81	$3.81	749,326
2019-05-17	$3.83	$3.88	$3.80	$3.87	$3.87	1,131,733
2019-05-16	$3.91	$3.94	$3.82	$3.86	$3.86	551,876
2019-05-15	$3.92	$3.97	$3.90	$3.94	$3.94	829,484
2019-05-14	$3.98	$3.98	$3.87	$3.93	$3.93	927,707
2019-05-13	$3.86	$4.01	$3.84	$3.97	$3.97	1,801,389
2019-05-10	$3.88	$3.90	$3.82	$3.84	$3.84	1,921,420
2019-05-09	$3.89	$3.91	$3.83	$3.85	$3.85	886,791
2019-05-08	$3.99	$3.99	$3.84	$3.87	$3.87	777,300
2019-05-07	$3.88	$3.98	$3.85	$3.96	$3.96	1,148,721
2019-05-06	$3.95	$3.96	$3.87	$3.89	$3.89	846,065
2019-05-03	$3.91	$3.97	$3.91	$3.91	$3.91	568,106
2019-05-02	$3.92	$3.98	$3.85	$3.90	$3.90	1,343,971
2019-05-01	$4.00	$4.05	$3.89	$3.96	$3.96	1,354,222
2019-04-30	$3.96	$4.01	$3.96	$4.00	$4.00	642,044
2019-04-29	$4.11	$4.11	$3.95	$3.97	$3.97	4,483,282
2019-04-26	$4.09	$4.19	$4.09	$4.13	$4.13	657,492
2019-04-25	$4.04	$4.12	$4.03	$4.09	$4.09	1,158,614
2019-04-24	$4.03	$4.09	$4.00	$4.05	$4.05	1,442,533
2019-04-23	$4.01	$4.09	$3.99	$4.04	$4.04	1,177,839
2019-04-22	$4.18	$4.18	$4.03	$4.05	$4.05	878,257
2019-04-18	$4.14	$4.18	$4.08	$4.12	$4.12	778,565
2019-04-17	$4.15	$4.21	$4.10	$4.16	$4.16	947,364
2019-04-16	$4.27	$4.27	$4.14	$4.18	$4.18	1,179,006
2019-04-15	$4.29	$4.33	$4.23	$4.33	$4.33	1,402,317
2019-04-12	$4.31	$4.35	$4.28	$4.33	$4.33	444,045
2019-04-11	$4.34	$4.36	$4.26	$4.32	$4.32	593,917
2019-04-10	$4.46	$4.50	$4.36	$4.37	$4.37	848,505
2019-04-09	$4.45	$4.54	$4.40	$4.49	$4.49	1,092,030
2019-04-08	$4.38	$4.45	$4.36	$4.41	$4.41	1,081,320
2019-04-05	$4.30	$4.32	$4.22	$4.29	$4.29	1,916,335
2019-04-04	$4.21	$4.36	$4.16	$4.33	$4.33	1,061,450
2019-04-03	$4.01	$4.27	$3.97	$4.25	$4.25	2,164,226
2019-04-02	$4.04	$4.17	$4.04	$4.16	$4.16	878,044
2019-04-01	$4.16	$4.19	$3.99	$4.06	$4.06	1,487,969
2019-03-29	$4.23	$4.23	$4.13	$4.17	$4.17	933,168
2019-03-28	$4.31	$4.31	$4.15	$4.18	$4.18	1,810,582
2019-03-27	$4.39	$4.43	$4.34	$4.35	$4.35	860,715
2019-03-26	$4.38	$4.46	$4.35	$4.42	$4.42	953,391
2019-03-25	$4.36	$4.50	$4.34	$4.45	$4.45	1,507,747
2019-03-22	$4.25	$4.41	$4.25	$4.32	$4.32	1,183,591
2019-03-21	$4.30	$4.32	$4.19	$4.30	$4.30	969,920
2019-03-20	$4.23	$4.30	$4.10	$4.26	$4.26	1,417,230
2019-03-19	$4.23	$4.28	$4.21	$4.22	$4.22	579,105
2019-03-18	$4.33	$4.33	$4.18	$4.23	$4.23	1,189,160
2019-03-15	$4.33	$4.35	$4.21	$4.31	$4.31	4,001,888
2019-03-14	$4.25	$4.33	$4.24	$4.30	$4.30	1,414,899
2019-03-13	$4.15	$4.37	$4.15	$4.35	$4.35	2,235,191
2019-03-12	$4.22	$4.25	$4.14	$4.15	$4.15	1,124,564
2019-03-11	$4.23	$4.24	$4.09	$4.22	$4.22	1,633,885
2019-03-08	$4.05	$4.22	$4.04	$4.22	$4.22	2,612,390
2019-03-07	$3.92	$4.01	$3.88	$4.00	$4.00	1,687,579
2019-03-06	$3.93	$3.96	$3.85	$3.89	$3.89	1,321,354
2019-03-05	$3.95	$3.97	$3.91	$3.96	$3.96	979,352
2019-03-04	$3.84	$3.98	$3.84	$3.95	$3.95	1,212,712
2019-03-01	$3.96	$3.98	$3.87	$3.93	$3.93	1,817,224
2019-02-28	$3.91	$4.00	$3.84	$3.97	$3.97	1,807,903
2019-02-27	$3.93	$3.97	$3.85	$3.95	$3.95	2,447,901
2019-02-26	$3.83	$3.96	$3.76	$3.96	$3.96	1,542,559
2019-02-25	$3.93	$3.97	$3.86	$3.87	$3.87	1,059,956
2019-02-22	$3.87	$3.95	$3.84	$3.93	$3.93	1,883,381
2019-02-21	$3.80	$3.86	$3.68	$3.84	$3.84	2,207,030
2019-02-20	$3.83	$3.90	$3.80	$3.83	$3.83	1,231,125
2019-02-19	$3.79	$3.88	$3.79	$3.85	$3.85	1,550,527
2019-02-15	$3.71	$3.79	$3.64	$3.79	$3.79	1,143,454
2019-02-14	$3.66	$3.72	$3.62	$3.72	$3.72	891,041
2019-02-13	$3.52	$3.66	$3.52	$3.64	$3.64	1,345,357
2019-02-12	$3.67	$3.67	$3.54	$3.56	$3.56	615,986
2019-02-11	$3.70	$3.71	$3.62	$3.63	$3.63	733,045
2019-02-08	$3.69	$3.73	$3.66	$3.70	$3.70	516,588
2019-02-07	$3.75	$3.77	$3.66	$3.68	$3.68	703,574
2019-02-06	$3.76	$3.86	$3.73	$3.75	$3.75	658,352
2019-02-05	$3.89	$3.89	$3.77	$3.82	$3.82	658,633
2019-02-04	$3.81	$3.90	$3.79	$3.86	$3.86	1,720,223
2019-02-01	$3.90	$3.92	$3.78	$3.85	$3.85	724,930
2019-01-31	$3.85	$3.92	$3.84	$3.89	$3.89	1,231,835
2019-01-30	$3.78	$3.86	$3.67	$3.83	$3.83	2,602,579
2019-01-29	$3.74	$3.82	$3.69	$3.77	$3.77	1,360,941
2019-01-28	$3.70	$3.71	$3.61	$3.69	$3.69	902,068
2019-01-25	$3.60	$3.73	$3.54	$3.64	$3.64	1,348,558
2019-01-24	$3.55	$3.56	$3.42	$3.51	$3.51	1,172,508
2019-01-23	$3.61	$3.61	$3.49	$3.53	$3.53	983,397
2019-01-22	$3.56	$3.61	$3.50	$3.59	$3.59	1,006,633
2019-01-18	$3.70	$3.70	$3.50	$3.50	$3.50	1,541,875
2019-01-17	$3.71	$3.77	$3.70	$3.70	$3.70	690,300
2019-01-16	$3.73	$3.79	$3.70	$3.74	$3.74	771,519
2019-01-15	$3.81	$3.84	$3.71	$3.74	$3.74	895,786
2019-01-14	$3.90	$3.91	$3.77	$3.83	$3.83	1,037,652
2019-01-11	$3.94	$3.99	$3.88	$3.88	$3.88	604,588
2019-01-10	$3.98	$4.05	$3.94	$3.94	$3.94	851,366
2019-01-09	$4.00	$4.05	$3.96	$4.02	$4.02	835,328
2019-01-08	$3.99	$4.03	$3.92	$3.99	$3.99	861,900
2019-01-07	$4.10	$4.10	$3.98	$4.00	$4.00	1,059,591
2019-01-04	$4.10	$4.11	$4.01	$4.09	$4.09	970,956
2019-01-03	$3.97	$4.15	$3.97	$4.14	$4.14	1,670,875
2019-01-02	$3.93	$4.02	$3.89	$3.96	$3.96	772,235
2018-12-31	$3.99	$3.99	$3.88	$3.95	$3.95	1,088,261
2018-12-28	$3.98	$4.02	$3.91	$3.93	$3.93	1,111,029
2018-12-27	$4.00	$4.05	$3.88	$4.00	$4.00	1,295,030
2018-12-26	$3.98	$4.08	$3.95	$3.99	$3.99	1,254,709
2018-12-24	$3.92	$3.98	$3.88	$3.97	$3.97	1,065,061
2018-12-21	$3.88	$3.92	$3.76	$3.83	$3.83	4,097,920
2018-12-20	$3.86	$3.92	$3.81	$3.88	$3.88	2,407,149
2018-12-19	$3.91	$4.02	$3.70	$3.70	$3.70	2,503,007
2018-12-18	$3.83	$3.98	$3.83	$3.91	$3.91	1,491,956
2018-12-17	$3.83	$3.92	$3.81	$3.87	$3.87	1,378,411
2018-12-14	$3.91	$3.91	$3.78	$3.84	$3.84	1,051,991
2018-12-13	$4.00	$4.03	$3.89	$3.92	$3.92	1,310,437
2018-12-12	$3.85	$4.00	$3.85	$3.99	$3.99	1,733,264
2018-12-11	$3.87	$3.94	$3.84	$3.86	$3.86	1,401,993
2018-12-10	$3.90	$3.99	$3.85	$3.88	$3.88	1,113,464
2018-12-07	$3.81	$3.96	$3.78	$3.92	$3.92	3,193,148
2018-12-06	$3.81	$3.82	$3.73	$3.76	$3.76	1,521,015
2018-12-04	$3.80	$3.89	$3.75	$3.77	$3.77	1,997,558
2018-12-03	$3.75	$3.78	$3.69	$3.76	$3.76	1,766,131
2018-11-30	$3.69	$3.73	$3.63	$3.67	$3.67	564,426
2018-11-29	$3.76	$3.79	$3.70	$3.72	$3.72	1,549,802
2018-11-28	$3.63	$3.79	$3.62	$3.76	$3.76	1,565,117
2018-11-27	$3.75	$3.75	$3.62	$3.68	$3.68	1,015,042
2018-11-26	$3.78	$3.85	$3.71	$3.73	$3.73	953,568
2018-11-23	$3.73	$3.94	$3.73	$3.82	$3.82	315,198
2018-11-21	$3.80	$3.93	$3.79	$3.91	$3.91	1,272,089
2018-11-20	$3.83	$3.86	$3.74	$3.80	$3.80	1,112,088
2018-11-19	$3.87	$3.91	$3.79	$3.84	$3.84	1,363,444
2018-11-16	$3.90	$3.96	$3.86	$3.88	$3.88	2,463,143
2018-11-15	$3.84	$3.93	$3.78	$3.86	$3.86	1,440,114
2018-11-14	$3.73	$3.89	$3.71	$3.84	$3.84	868,433
2018-11-13	$3.78	$3.82	$3.70	$3.72	$3.72	704,535
2018-11-12	$3.89	$3.93	$3.77	$3.78	$3.78	754,360
2018-11-09	$3.93	$4.02	$3.90	$3.90	$3.90	1,469,934
2018-11-08	$3.97	$4.06	$3.97	$3.99	$3.99	1,268,810
2018-11-07	$4.05	$4.13	$3.98	$3.99	$3.99	1,133,814
2018-11-06	$4.03	$4.09	$4.01	$4.04	$4.04	662,555
2018-11-05	$4.05	$4.18	$4.02	$4.04	$4.04	1,169,570
2018-11-02	$4.13	$4.22	$4.11	$4.11	$4.11	956,411
2018-11-01	$4.09	$4.25	$4.08	$4.18	$4.18	1,611,062
2018-10-31	$4.13	$4.13	$4.02	$4.03	$4.03	1,824,978
2018-10-30	$4.05	$4.22	$4.05	$4.18	$4.18	872,595
2018-10-29	$3.94	$4.17	$3.91	$4.12	$4.12	1,633,365
2018-10-26	$3.99	$4.16	$3.97	$3.97	$3.97	1,194,215
2018-10-25	$4.23	$4.27	$3.99	$3.99	$3.99	1,899,072
2018-10-24	$4.25	$4.33	$4.20	$4.25	$4.25	884,926
2018-10-23	$4.29	$4.31	$4.17	$4.27	$4.27	1,045,431
2018-10-22	$4.26	$4.27	$4.17	$4.18	$4.18	563,581
2018-10-19	$4.21	$4.27	$4.15	$4.27	$4.27	1,036,003
2018-10-18	$4.21	$4.30	$4.19	$4.22	$4.22	644,721
2018-10-17	$4.20	$4.28	$4.14	$4.25	$4.25	1,131,654
2018-10-16	$4.31	$4.33	$4.16	$4.17	$4.17	1,152,799
2018-10-15	$4.19	$4.33	$4.17	$4.30	$4.30	1,199,851
2018-10-12	$4.20	$4.23	$3.99	$4.16	$4.16	1,351,925
2018-10-11	$3.98	$4.21	$3.91	$4.20	$4.20	2,013,925
2018-10-10	$3.98	$4.01	$3.79	$3.91	$3.91	1,118,832
2018-10-09	$3.94	$4.06	$3.92	$3.99	$3.99	943,228
2018-10-08	$3.93	$3.98	$3.82	$3.94	$3.94	882,174
2018-10-05	$4.00	$4.09	$3.97	$4.00	$4.00	750,228
2018-10-04	$3.91	$4.07	$3.87	$3.96	$3.96	1,206,384
2018-10-03	$3.81	$3.98	$3.67	$3.92	$3.92	2,789,945
2018-10-02	$3.71	$3.86	$3.69	$3.79	$3.79	1,076,926
2018-10-01	$3.66	$3.74	$3.64	$3.69	$3.69	684,209
2018-09-28	$3.68	$3.76	$3.63	$3.71	$3.71	453,001
2018-09-27	$3.67	$3.67	$3.58	$3.65	$3.65	683,015
2018-09-26	$3.70	$3.79	$3.66	$3.70	$3.70	744,665
2018-09-25	$3.88	$3.89	$3.75	$3.75	$3.75	932,849
2018-09-24	$3.82	$3.92	$3.79	$3.82	$3.82	1,148,482
2018-09-21	$3.81	$3.84	$3.76	$3.77	$3.77	2,872,799
2018-09-20	$3.75	$3.88	$3.74	$3.87	$3.87	1,062,175
2018-09-19	$3.69	$3.80	$3.69	$3.74	$3.74	719,287
2018-09-18	$3.69	$3.76	$3.64	$3.71	$3.71	878,087
2018-09-17	$3.58	$3.72	$3.51	$3.68	$3.68	1,258,344
2018-09-14	$3.61	$3.66	$3.54	$3.54	$3.54	1,019,558
2018-09-13	$3.83	$3.84	$3.63	$3.63	$3.63	938,996
2018-09-12	$3.55	$3.82	$3.47	$3.75	$3.75	1,776,605
2018-09-11	$3.41	$3.56	$3.41	$3.55	$3.55	788,544
2018-09-10	$3.52	$3.57	$3.45	$3.45	$3.45	927,771
2018-09-07	$3.46	$3.57	$3.45	$3.49	$3.49	778,283
2018-09-06	$3.55	$3.65	$3.48	$3.49	$3.49	1,065,503
2018-09-05	$3.58	$3.61	$3.49	$3.52	$3.52	650,791
2018-09-04	$3.63	$3.65	$3.47	$3.58	$3.58	1,257,444
2018-08-31	$3.64	$3.71	$3.61	$3.67	$3.67	681,486
2018-08-30	$3.73	$3.78	$3.62	$3.64	$3.64	1,103,719
2018-08-29	$3.72	$3.81	$3.68	$3.76	$3.76	493,901
2018-08-28	$3.85	$3.87	$3.70	$3.74	$3.74	872,969
2018-08-27	$3.79	$3.85	$3.75	$3.83	$3.83	848,711
2018-08-24	$3.47	$3.76	$3.47	$3.74	$3.74	1,080,069
2018-08-23	$3.66	$3.67	$3.43	$3.45	$3.45	2,862,985
2018-08-22	$3.73	$3.75	$3.66	$3.68	$3.68	936,926
2018-08-21	$3.67	$3.75	$3.61	$3.73	$3.73	1,318,371
2018-08-20	$3.77	$3.83	$3.63	$3.64	$3.64	1,512,247
2018-08-17	$3.66	$3.82	$3.66	$3.77	$3.77	2,256,762
2018-08-16	$4.22	$4.25	$3.63	$3.65	$3.65	3,245,084
2018-08-15	$4.31	$4.35	$4.19	$4.23	$4.23	2,654,686
2018-08-14	$4.37	$4.42	$4.31	$4.38	$4.38	1,515,019
2018-08-13	$4.31	$4.37	$4.29	$4.31	$4.31	1,316,963
2018-08-10	$4.30	$4.36	$4.25	$4.33	$4.33	710,240
2018-08-09	$4.35	$4.38	$4.29	$4.31	$4.31	496,086
2018-08-08	$4.27	$4.37	$4.27	$4.31	$4.31	555,343
2018-08-07	$4.27	$4.33	$4.27	$4.27	$4.27	658,812
2018-08-06	$4.25	$4.38	$4.25	$4.27	$4.27	677,882
2018-08-03	$4.30	$4.40	$4.29	$4.30	$4.30	646,410
2018-08-02	$4.23	$4.36	$4.23	$4.30	$4.30	612,505
2018-08-01	$4.30	$4.37	$4.27	$4.27	$4.27	1,245,927
2018-07-31	$4.28	$4.38	$4.27	$4.31	$4.31	594,491
2018-07-30	$4.34	$4.38	$4.28	$4.28	$4.28	601,251
2018-07-27	$4.49	$4.52	$4.34	$4.35	$4.35	945,236
2018-07-26	$4.50	$4.55	$4.45	$4.47	$4.47	1,232,425
2018-07-25	$4.46	$4.56	$4.46	$4.50	$4.50	731,965
2018-07-24	$4.43	$4.51	$4.36	$4.43	$4.43	1,020,109
2018-07-23	$4.43	$4.48	$4.35	$4.45	$4.45	711,806
2018-07-20	$4.56	$4.58	$4.40	$4.48	$4.48	1,355,178
2018-07-19	$4.31	$4.59	$4.30	$4.53	$4.53	1,167,997
2018-07-18	$4.43	$4.51	$4.35	$4.35	$4.35	997,678
2018-07-17	$4.32	$4.51	$4.31	$4.43	$4.43	18,087,898
2018-07-16	$4.32	$4.45	$4.28	$4.32	$4.32	721,308
2018-07-13	$4.31	$4.35	$4.27	$4.29	$4.29	485,795
2018-07-12	$4.37	$4.41	$4.30	$4.30	$4.30	474,652
2018-07-11	$4.43	$4.47	$4.35	$4.37	$4.37	558,490
2018-07-10	$4.40	$4.48	$4.39	$4.46	$4.46	444,462
2018-07-09	$4.60	$4.62	$4.41	$4.43	$4.43	1,115,294
2018-07-06	$4.56	$4.59	$4.52	$4.56	$4.56	698,808
2018-07-05	$4.66	$4.68	$4.54	$4.57	$4.57	999,549
2018-07-03	$4.48	$4.62	$4.42	$4.62	$4.62	852,122
2018-07-02	$4.41	$4.53	$4.41	$4.47	$4.47	906,358
2018-06-29	$4.34	$4.47	$4.30	$4.45	$4.45	886,229
2018-06-28	$4.15	$4.35	$4.15	$4.32	$4.32	751,576
2018-06-27	$4.40	$4.45	$4.29	$4.31	$4.31	1,330,587
2018-06-26	$4.27	$4.45	$4.27	$4.39	$4.39	1,226,150
2018-06-25	$4.59	$4.60	$4.24	$4.31	$4.31	3,583,147
2018-06-22	$4.60	$4.63	$4.57	$4.58	$4.58	893,255
2018-06-21	$4.66	$4.67	$4.59	$4.60	$4.60	771,561
2018-06-20	$4.69	$4.73	$4.61	$4.64	$4.64	811,336
2018-06-19	$4.58	$4.68	$4.58	$4.66	$4.66	690,414
2018-06-18	$4.74	$4.78	$4.59	$4.62	$4.62	859,850
2018-06-15	$4.74	$4.77	$4.64	$4.75	$4.75	3,808,825
2018-06-14	$4.80	$4.82	$4.72	$4.79	$4.79	1,235,995
2018-06-13	$4.61	$4.77	$4.57	$4.74	$4.74	1,508,192
2018-06-12	$4.47	$4.59	$4.46	$4.57	$4.57	2,859,271
2018-06-11	$4.43	$4.47	$4.35	$4.47	$4.47	1,145,907
2018-06-08	$4.48	$4.50	$4.42	$4.45	$4.45	906,505
2018-06-07	$4.57	$4.60	$4.50	$4.50	$4.50	653,580
2018-06-06	$4.57	$4.61	$4.52	$4.54	$4.54	932,638
2018-06-05	$4.51	$4.60	$4.51	$4.57	$4.57	1,389,357
2018-06-04	$4.65	$4.71	$4.54	$4.55	$4.55	1,629,230
2018-06-01	$4.82	$4.85	$4.66	$4.68	$4.68	1,207,067
2018-05-31	$4.83	$4.88	$4.82	$4.84	$4.84	1,180,984
2018-05-30	$4.89	$4.90	$4.82	$4.85	$4.85	1,304,322
2018-05-29	$4.79	$4.88	$4.76	$4.85	$4.85	957,398
2018-05-25	$4.83	$4.87	$4.80	$4.86	$4.86	851,925
2018-05-24	$4.66	$4.83	$4.63	$4.81	$4.81	1,154,166
2018-05-23	$4.55	$4.68	$4.54	$4.66	$4.66	759,286
2018-05-22	$4.67	$4.80	$4.57	$4.58	$4.58	1,120,144
2018-05-21	$4.79	$4.79	$4.67	$4.67	$4.67	1,280,936
2018-05-18	$4.83	$4.90	$4.82	$4.83	$4.83	760,494
2018-05-17	$4.94	$4.94	$4.84	$4.86	$4.86	579,012
2018-05-16	$4.88	$4.94	$4.86	$4.92	$4.92	1,142,175
2018-05-15	$4.85	$4.90	$4.70	$4.88	$4.88	1,506,454
2018-05-14	$4.93	$4.97	$4.87	$4.92	$4.92	1,168,472
2018-05-11	$4.89	$4.96	$4.86	$4.90	$4.90	989,572
2018-05-10	$4.84	$4.93	$4.81	$4.84	$4.84	857,989
2018-05-09	$4.86	$4.95	$4.75	$4.80	$4.80	1,903,296
2018-05-08	$4.72	$4.91	$4.65	$4.89	$4.89	1,010,499
2018-05-07	$4.97	$5.01	$4.74	$4.75	$4.75	1,471,861
2018-05-04	$4.93	$5.05	$4.93	$5.02	$5.02	818,461
2018-05-03	$5.04	$5.04	$4.91	$4.96	$4.96	886,593
2018-05-02	$4.91	$5.03	$4.90	$4.92	$4.92	2,236,286
2018-05-01	$4.76	$4.92	$4.70	$4.90	$4.90	1,091,883
2018-04-30	$4.73	$4.85	$4.71	$4.78	$4.78	1,353,227
2018-04-27	$4.73	$4.79	$4.70	$4.75	$4.75	406,749
2018-04-26	$4.80	$4.81	$4.69	$4.72	$4.72	656,686
2018-04-25	$4.75	$4.84	$4.74	$4.78	$4.78	1,456,993
2018-04-24	$4.60	$4.94	$4.58	$4.80	$4.80	1,777,679
2018-04-23	$4.74	$4.74	$4.60	$4.62	$4.62	839,108
2018-04-20	$4.69	$4.83	$4.67	$4.81	$4.81	1,384,064
2018-04-19	$4.62	$4.73	$4.58	$4.72	$4.72	984,199
2018-04-18	$4.66	$4.68	$4.59	$4.63	$4.63	1,294,644
2018-04-17	$4.69	$4.69	$4.60	$4.61	$4.61	566,519
2018-04-16	$4.62	$4.69	$4.59	$4.68	$4.68	640,944
2018-04-13	$4.65	$4.68	$4.60	$4.65	$4.65	767,336
2018-04-12	$4.63	$4.66	$4.55	$4.62	$4.62	725,213
2018-04-11	$4.64	$4.79	$4.55	$4.65	$4.65	2,694,531
2018-04-10	$4.67	$4.67	$4.58	$4.61	$4.61	644,349
2018-04-09	$4.68	$4.68	$4.58	$4.65	$4.65	751,966
2018-04-06	$4.54	$4.69	$4.53	$4.65	$4.65	1,419,223
2018-04-05	$4.42	$4.64	$4.41	$4.50	$4.50	1,636,875
2018-04-04	$4.60	$4.72	$4.54	$4.57	$4.57	1,788,373
2018-04-03	$4.48	$4.58	$4.45	$4.57	$4.57	1,350,916
2018-04-02	$4.39	$4.51	$4.32	$4.51	$4.51	1,998,575
2018-03-29	$4.29	$4.38	$4.26	$4.33	$4.33	1,158,820
2018-03-28	$4.45	$4.46	$4.28	$4.31	$4.31	862,243
2018-03-27	$4.65	$4.65	$4.44	$4.48	$4.48	1,394,148
2018-03-26	$4.64	$4.72	$4.58	$4.68	$4.68	1,381,464
2018-03-23	$4.54	$4.64	$4.46	$4.61	$4.61	2,347,073
2018-03-22	$4.43	$4.48	$4.35	$4.46	$4.46	1,234,454
2018-03-21	$4.44	$4.56	$4.32	$4.44	$4.44	1,348,746
2018-03-20	$4.34	$4.43	$4.28	$4.42	$4.42	1,452,173
2018-03-19	$4.00	$4.58	$3.93	$4.39	$4.39	5,347,963
2018-03-16	$4.18	$4.19	$4.04	$4.08	$4.08	4,294,954
2018-03-15	$3.94	$4.21	$3.94	$4.20	$4.20	2,435,996
2018-03-14	$3.95	$4.01	$3.90	$3.99	$3.99	705,247
2018-03-13	$4.03	$4.05	$3.95	$3.97	$3.97	812,243
2018-03-12	$3.97	$4.02	$3.92	$4.00	$4.00	1,463,336
2018-03-09	$4.00	$4.02	$3.93	$3.96	$3.96	715,220
2018-03-08	$4.00	$4.03	$3.92	$4.01	$4.01	454,834
2018-03-07	$4.10	$4.10	$3.96	$3.99	$3.99	1,029,498
2018-03-06	$4.09	$4.18	$4.07	$4.10	$4.10	1,091,788
2018-03-05	$3.88	$4.06	$3.88	$4.03	$4.03	1,480,859
2018-03-02	$4.06	$4.06	$3.87	$3.88	$3.88	1,353,634
2018-03-01	$3.93	$4.06	$3.86	$4.01	$4.01	1,000,160
2018-02-28	$3.95	$4.00	$3.90	$3.96	$3.96	941,020
2018-02-27	$4.05	$4.07	$3.92	$3.94	$3.94	1,474,447
2018-02-26	$4.13	$4.14	$4.02	$4.07	$4.07	928,737
2018-02-23	$4.01	$4.12	$4.00	$4.08	$4.08	843,322
2018-02-22	$4.10	$4.14	$3.99	$4.03	$4.03	850,079
2018-02-21	$4.02	$4.20	$4.01	$4.07	$4.07	1,523,655
2018-02-20	$4.09	$4.18	$4.00	$4.01	$4.01	1,831,295
2018-02-16	$4.10	$4.18	$4.07	$4.17	$4.17	2,492,379
2018-02-15	$4.13	$4.22	$4.04	$4.16	$4.16	1,786,036
2018-02-14	$3.71	$4.19	$3.69	$4.15	$4.15	3,788,889
2018-02-13	$3.79	$3.79	$3.66	$3.71	$3.71	752,157
2018-02-12	$3.76	$3.80	$3.65	$3.78	$3.78	1,679,718
2018-02-09	$3.69	$3.71	$3.59	$3.60	$3.60	3,059,582
2018-02-08	$3.69	$3.78	$3.64	$3.69	$3.69	1,876,451
2018-02-07	$3.66	$3.75	$3.60	$3.66	$3.66	1,885,486
2018-02-06	$3.69	$3.82	$3.68	$3.72	$3.72	2,116,251
2018-02-05	$3.61	$3.77	$3.59	$3.71	$3.71	2,388,780
2018-02-02	$3.66	$3.71	$3.61	$3.63	$3.63	2,182,587
2018-02-01	$3.66	$3.76	$3.64	$3.72	$3.72	1,328,768
2018-01-31	$3.71	$3.78	$3.60	$3.72	$3.72	2,438,169
2018-01-30	$3.85	$3.87	$3.71	$3.72	$3.72	2,126,598
2018-01-29	$3.97	$3.99	$3.82	$3.82	$3.82	2,735,775
2018-01-26	$3.96	$3.98	$3.81	$3.97	$3.97	2,508,914
2018-01-25	$4.25	$4.37	$3.88	$3.90	$3.90	4,367,937
2018-01-24	$4.05	$4.42	$4.04	$4.41	$4.41	4,553,102
2018-01-23	$3.94	$4.02	$3.81	$4.00	$4.00	2,032,867
2018-01-22	$4.00	$4.04	$3.92	$3.94	$3.94	1,159,611
2018-01-19	$3.94	$3.99	$3.90	$3.98	$3.98	980,305
2018-01-18	$4.00	$4.01	$3.90	$3.91	$3.91	1,197,103
2018-01-17	$3.90	$4.03	$3.90	$3.97	$3.97	1,698,621
2018-01-16	$4.00	$4.03	$3.88	$3.96	$3.96	1,036,350
2018-01-12	$3.90	$3.99	$3.89	$3.96	$3.96	1,045,436
2018-01-11	$3.89	$3.92	$3.84	$3.88	$3.88	921,538
2018-01-10	$3.85	$3.92	$3.81	$3.88	$3.88	876,305
2018-01-09	$3.77	$3.87	$3.75	$3.79	$3.79	780,057
2018-01-08	$3.86	$3.86	$3.75	$3.79	$3.79	1,156,764
2018-01-05	$3.88	$3.91	$3.84	$3.86	$3.86	1,042,685
2018-01-04	$3.90	$3.97	$3.87	$3.92	$3.92	2,148,665
2018-01-03	$4.08	$4.08	$3.91	$3.95	$3.95	2,224,325
2018-01-02	$3.97	$4.08	$3.93	$4.06	$4.06	1,609,196
2017-12-29	$3.97	$4.02	$3.91	$3.93	$3.93	1,494,055
2017-12-28	$4.07	$4.09	$3.95	$4.00	$4.00	1,308,570
2017-12-27	$4.04	$4.11	$4.00	$4.05	$4.05	1,244,430
2017-12-26	$3.96	$4.04	$3.95	$4.02	$4.02	1,253,822
2017-12-22	$4.02	$4.06	$3.95	$3.97	$3.97	1,041,652
2017-12-21	$4.02	$4.09	$3.97	$4.06	$4.06	1,440,328
2017-12-20	$4.00	$4.06	$3.88	$4.03	$4.03	1,817,619
2017-12-19	$3.78	$4.03	$3.77	$4.01	$4.01	3,115,534
2017-12-18	$3.69	$3.79	$3.66	$3.78	$3.78	1,381,352
2017-12-15	$3.63	$3.68	$3.61	$3.68	$3.68	3,441,740
2017-12-14	$3.63	$3.68	$3.60	$3.64	$3.64	1,047,006
2017-12-13	$3.45	$3.68	$3.45	$3.65	$3.65	1,792,242
2017-12-12	$3.60	$3.61	$3.46	$3.51	$3.51	1,497,421
2017-12-11	$3.45	$3.64	$3.41	$3.61	$3.61	2,034,706
2017-12-08	$3.35	$3.49	$3.35	$3.44	$3.44	1,207,551
2017-12-07	$3.42	$3.53	$3.38	$3.40	$3.40	2,198,870
2017-12-06	$3.75	$3.81	$3.50	$3.50	$3.50	2,460,752
2017-12-05	$3.82	$3.89	$3.76	$3.76	$3.76	1,088,987
2017-12-04	$3.87	$3.87	$3.82	$3.83	$3.83	522,401
2017-12-01	$3.85	$3.92	$3.85	$3.86	$3.86	1,237,888
2017-11-30	$3.86	$3.90	$3.84	$3.85	$3.85	945,422
2017-11-29	$3.87	$3.95	$3.85	$3.87	$3.87	955,272
2017-11-28	$3.89	$3.97	$3.89	$3.92	$3.92	931,690
2017-11-27	$3.86	$3.93	$3.82	$3.91	$3.91	1,103,676
2017-11-24	$3.84	$3.86	$3.81	$3.85	$3.85	411,263
2017-11-22	$3.84	$3.88	$3.81	$3.86	$3.86	1,083,291
2017-11-21	$3.83	$3.87	$3.82	$3.83	$3.83	562,238
2017-11-20	$3.86	$3.89	$3.77	$3.82	$3.82	1,435,220
2017-11-17	$3.86	$3.93	$3.79	$3.89	$3.89	2,424,078
2017-11-16	$3.96	$4.01	$3.82	$3.85	$3.85	2,694,714
2017-11-15	$4.10	$4.14	$3.99	$3.99	$3.99	1,828,203
2017-11-14	$4.14	$4.21	$4.09	$4.09	$4.09	1,013,289
2017-11-13	$4.14	$4.23	$4.14	$4.15	$4.15	998,401
2017-11-10	$4.11	$4.17	$4.07	$4.16	$4.16	991,575
2017-11-09	$4.11	$4.14	$4.07	$4.12	$4.12	975,386
2017-11-08	$4.11	$4.12	$4.07	$4.11	$4.11	783,804
2017-11-07	$4.12	$4.12	$4.03	$4.09	$4.09	935,230
2017-11-06	$4.07	$4.20	$4.05	$4.13	$4.13	2,032,912
2017-11-03	$4.07	$4.11	$4.04	$4.09	$4.09	960,340
2017-11-02	$4.10	$4.11	$4.06	$4.08	$4.08	696,707
2017-11-01	$4.06	$4.15	$4.06	$4.10	$4.10	1,721,444
2017-10-31	$4.09	$4.12	$4.06	$4.07	$4.07	1,364,970
2017-10-30	$4.06	$4.15	$4.05	$4.10	$4.10	1,553,301
2017-10-27	$4.06	$4.13	$4.05	$4.07	$4.07	1,054,365
2017-10-26	$4.09	$4.14	$4.06	$4.06	$4.06	1,368,751
2017-10-25	$4.05	$4.13	$4.05	$4.06	$4.06	1,509,958
2017-10-24	$4.11	$4.15	$4.06	$4.07	$4.07	987,424
2017-10-23	$4.07	$4.14	$4.03	$4.13	$4.13	1,922,904
2017-10-20	$4.08	$4.16	$4.07	$4.12	$4.12	772,153
2017-10-19	$4.14	$4.16	$4.09	$4.14	$4.14	891,139
2017-10-18	$4.13	$4.19	$4.11	$4.12	$4.12	1,874,759
2017-10-17	$4.06	$4.18	$4.04	$4.17	$4.17	1,630,419
2017-10-16	$4.23	$4.27	$4.06	$4.11	$4.11	2,100,510
2017-10-13	$4.25	$4.27	$4.18	$4.21	$4.21	941,341
2017-10-12	$4.30	$4.30	$4.19	$4.25	$4.25	1,105,211
2017-10-11	$4.19	$4.31	$4.14	$4.31	$4.31	1,678,814
2017-10-10	$4.20	$4.30	$4.15	$4.19	$4.19	2,153,125
2017-10-09	$4.15	$4.25	$4.12	$4.22	$4.22	1,734,692
2017-10-06	$4.06	$4.22	$4.04	$4.21	$4.21	3,062,459
2017-10-05	$4.07	$4.13	$4.03	$4.10	$4.10	2,293,066
2017-10-04	$4.16	$4.20	$4.05	$4.06	$4.06	3,266,815
2017-10-03	$4.15	$4.21	$4.13	$4.15	$4.15	1,236,104
2017-10-02	$4.11	$4.18	$4.07	$4.14	$4.14	1,237,788
2017-09-29	$4.24	$4.24	$4.08	$4.12	$4.12	2,077,621
2017-09-28	$4.25	$4.31	$4.14	$4.21	$4.21	1,472,274
2017-09-27	$4.25	$4.30	$4.23	$4.25	$4.25	950,849
2017-09-26	$4.26	$4.34	$4.26	$4.26	$4.26	836,702
2017-09-25	$4.27	$4.38	$4.24	$4.34	$4.34	1,341,522
2017-09-22	$4.08	$4.29	$4.07	$4.26	$4.26	1,598,537
2017-09-21	$4.02	$4.12	$4.02	$4.05	$4.05	1,041,943
2017-09-20	$4.11	$4.17	$4.03	$4.04	$4.04	1,649,796
2017-09-19	$4.05	$4.15	$4.05	$4.10	$4.10	1,235,149
2017-09-18	$4.10	$4.14	$4.04	$4.07	$4.07	1,852,759
2017-09-15	$4.22	$4.23	$4.14	$4.14	$4.14	2,171,873
2017-09-14	$4.16	$4.25	$4.12	$4.20	$4.20	856,705
2017-09-13	$4.27	$4.30	$4.16	$4.16	$4.16	1,283,370
2017-09-12	$4.20	$4.32	$4.17	$4.30	$4.30	1,305,162
2017-09-11	$4.41	$4.49	$4.20	$4.20	$4.20	2,506,627
2017-09-08	$4.56	$4.62	$4.43	$4.54	$4.54	1,499,375
2017-09-07	$4.56	$4.64	$4.52	$4.60	$4.60	2,320,601
2017-09-06	$4.52	$4.58	$4.43	$4.52	$4.52	2,021,785
2017-09-05	$4.43	$4.55	$4.38	$4.54	$4.54	2,963,807
2017-09-01	$4.39	$4.40	$4.31	$4.38	$4.38	1,133,258
2017-08-31	$4.24	$4.36	$4.24	$4.36	$4.36	1,292,534
2017-08-30	$4.30	$4.34	$4.18	$4.23	$4.23	1,107,083
2017-08-29	$4.42	$4.44	$4.22	$4.31	$4.31	2,641,888
2017-08-28	$4.36	$4.43	$4.31	$4.36	$4.36	2,066,475
2017-08-25	$4.33	$4.39	$4.26	$4.30	$4.30	1,167,627
2017-08-24	$4.25	$4.33	$4.20	$4.33	$4.33	1,058,301
2017-08-23	$4.17	$4.28	$4.13	$4.28	$4.28	1,449,580
2017-08-22	$4.12	$4.19	$4.12	$4.14	$4.14	1,166,402
2017-08-21	$4.10	$4.18	$4.08	$4.15	$4.15	1,040,984
2017-08-18	$4.18	$4.22	$4.07	$4.08	$4.08	1,404,645
2017-08-17	$4.13	$4.15	$4.02	$4.09	$4.09	1,288,008
2017-08-16	$4.01	$4.14	$4.01	$4.09	$4.09	1,335,917
2017-08-15	$4.00	$4.08	$3.99	$4.03	$4.03	1,121,965
2017-08-14	$3.97	$4.13	$3.95	$4.07	$4.07	1,551,611
2017-08-11	$4.01	$4.03	$3.91	$4.01	$4.01	1,996,545
2017-08-10	$4.26	$4.26	$3.95	$3.97	$3.97	4,160,672
2017-08-09	$4.23	$4.28	$4.11	$4.13	$4.13	2,509,429
2017-08-08	$4.18	$4.23	$4.10	$4.15	$4.15	2,162,273
2017-08-07	$4.20	$4.31	$4.14	$4.14	$4.14	1,617,850
2017-08-04	$4.28	$4.36	$4.19	$4.19	$4.19	2,295,949
2017-08-03	$4.41	$4.41	$4.32	$4.35	$4.35	1,127,005
2017-08-02	$4.40	$4.48	$4.34	$4.34	$4.34	1,655,172
2017-08-01	$4.45	$4.57	$4.40	$4.43	$4.43	1,975,884
2017-07-31	$4.54	$4.59	$4.43	$4.47	$4.47	1,732,262
2017-07-28	$4.41	$4.59	$4.41	$4.54	$4.54	1,901,581
2017-07-27	$4.58	$4.58	$4.35	$4.35	$4.35	2,276,936
2017-07-26	$4.30	$4.60	$4.28	$4.58	$4.58	3,445,181
2017-07-25	$4.43	$4.49	$4.30	$4.33	$4.33	2,517,820
2017-07-24	$4.69	$4.69	$4.40	$4.40	$4.40	2,611,470
2017-07-21	$4.60	$4.70	$4.56	$4.69	$4.69	1,700,357
2017-07-20	$4.63	$4.67	$4.54	$4.58	$4.58	1,685,766
2017-07-19	$4.64	$4.67	$4.51	$4.63	$4.63	1,361,623
2017-07-18	$4.55	$4.64	$4.51	$4.61	$4.61	1,567,631
2017-07-17	$4.59	$4.66	$4.44	$4.52	$4.52	2,449,776
2017-07-14	$4.61	$4.64	$4.50	$4.56	$4.56	2,067,980
2017-07-13	$4.56	$4.60	$4.46	$4.54	$4.54	1,388,636
2017-07-12	$4.66	$4.67	$4.50	$4.57	$4.57	1,747,774
2017-07-11	$4.64	$4.64	$4.41	$4.60	$4.60	2,556,278
2017-07-10	$4.39	$4.67	$4.39	$4.67	$4.67	2,731,624
2017-07-07	$4.45	$4.46	$4.32	$4.39	$4.39	2,007,649
2017-07-06	$4.58	$4.61	$4.46	$4.47	$4.47	1,404,435
2017-07-05	$4.41	$4.57	$4.40	$4.57	$4.57	2,078,087
2017-07-03	$4.45	$4.50	$4.37	$4.41	$4.41	1,078,155
2017-06-30	$4.49	$4.59	$4.41	$4.56	$4.56	1,886,089
2017-06-29	$4.68	$4.71	$4.38	$4.48	$4.48	4,636,003
2017-06-28	$4.81	$4.89	$4.67	$4.73	$4.73	1,573,641
2017-06-27	$4.61	$4.86	$4.60	$4.81	$4.81	3,659,799
2017-06-26	$4.50	$4.60	$4.43	$4.57	$4.57	3,107,664
2017-06-23	$4.57	$4.58	$4.36	$4.57	$4.57	3,504,888
2017-06-22	$4.37	$4.42	$4.32	$4.42	$4.42	2,487,110
2017-06-21	$4.21	$4.31	$4.18	$4.29	$4.29	2,760,807
2017-06-20	$4.00	$4.23	$3.99	$4.21	$4.21	2,647,321
2017-06-19	$4.02	$4.09	$3.98	$4.01	$4.01	3,059,429
2017-06-16	$4.07	$4.15	$4.03	$4.03	$4.03	17,124,415
2017-06-15	$3.98	$4.19	$3.96	$4.06	$4.06	2,454,467
2017-06-14	$4.49	$4.49	$3.96	$4.03	$4.03	5,978,579
2017-06-13	$4.18	$4.46	$4.16	$4.34	$4.34	3,037,505
2017-06-12	$3.93	$4.21	$3.88	$4.19	$4.19	3,236,537
2017-06-09	$3.96	$4.08	$3.94	$3.98	$3.98	2,315,306
2017-06-08	$4.12	$4.12	$3.97	$4.09	$4.09	2,202,615
2017-06-07	$4.15	$4.24	$4.11	$4.18	$4.18	2,383,402
2017-06-06	$4.07	$4.25	$4.02	$4.25	$4.25	4,767,631
2017-06-05	$4.09	$4.11	$3.94	$4.00	$4.00	1,807,551
2017-06-02	$3.96	$4.07	$3.94	$4.05	$4.05	2,146,717
2017-06-01	$3.87	$3.95	$3.85	$3.93	$3.93	1,422,538
2017-05-31	$3.87	$3.95	$3.78	$3.93	$3.93	2,591,858
2017-05-30	$3.89	$3.93	$3.85	$3.87	$3.87	1,733,137
2017-05-26	$4.06	$4.08	$3.93	$3.95	$3.95	2,108,701
2017-05-25	$4.01	$4.07	$3.93	$4.02	$4.02	1,773,166
2017-05-24	$3.97	$4.11	$3.84	$4.06	$4.06	4,114,370
2017-05-23	$4.23	$4.26	$3.98	$3.99	$3.99	3,448,978
2017-05-22	$4.24	$4.29	$4.18	$4.23	$4.23	1,885,092
2017-05-19	$4.30	$4.30	$4.14	$4.21	$4.21	4,127,407
2017-05-18	$4.41	$4.41	$4.21	$4.24	$4.24	2,646,024
2017-05-17	$4.45	$4.54	$4.38	$4.47	$4.47	3,170,025
2017-05-16	$4.47	$4.48	$4.36	$4.38	$4.38	1,500,421
2017-05-15	$4.50	$4.53	$4.36	$4.45	$4.45	2,329,443
2017-05-12	$4.32	$4.44	$4.30	$4.41	$4.41	2,865,900
2017-05-11	$4.13	$4.27	$4.06	$4.27	$4.27	2,898,700
2017-05-10	$4.07	$4.16	$4.04	$4.10	$4.10	1,800,200
2017-05-09	$3.95	$4.06	$3.92	$4.02	$4.02	1,746,500
2017-05-08	$3.98	$4.03	$3.89	$4.02	$4.02	2,351,400
2017-05-05	$3.96	$4.07	$3.91	$3.96	$3.96	2,214,100
2017-05-04	$3.91	$4.06	$3.91	$3.92	$3.92	3,158,200
2017-05-03	$4.02	$4.13	$3.97	$4.01	$4.01	2,880,400
2017-05-02	$3.94	$4.09	$3.93	$4.05	$4.05	2,577,500
2017-05-01	$4.14	$4.14	$3.94	$3.95	$3.95	2,854,900
2017-04-28	$4.00	$4.22	$3.97	$4.18	$4.18	3,817,100
2017-04-27	$4.07	$4.07	$3.93	$4.01	$4.01	3,362,700
2017-04-26	$3.99	$4.13	$3.89	$4.13	$4.13	5,018,300
2017-04-25	$4.18	$4.20	$3.90	$4.05	$4.05	6,066,600
2017-04-24	$4.34	$4.36	$4.24	$4.28	$4.28	2,425,200
2017-04-21	$4.37	$4.46	$4.29	$4.42	$4.42	2,054,900
2017-04-20	$4.32	$4.41	$4.28	$4.37	$4.37	2,454,600
2017-04-19	$4.39	$4.42	$4.16	$4.33	$4.33	3,755,100
2017-04-18	$4.47	$4.52	$4.35	$4.45	$4.45	2,714,400
2017-04-17	$4.72	$4.72	$4.43	$4.51	$4.51	3,681,200
2017-04-13	$4.93	$4.94	$4.70	$4.70	$4.70	3,031,200
2017-04-12	$4.94	$4.96	$4.84	$4.95	$4.95	2,028,700
2017-04-11	$5.00	$5.00	$4.88	$4.94	$4.94	3,072,500
2017-04-10	$4.84	$4.93	$4.81	$4.88	$4.88	1,199,100
2017-04-07	$4.99	$5.02	$4.80	$4.89	$4.89	1,798,300
2017-04-06	$4.93	$4.95	$4.86	$4.89	$4.89	949,400
2017-04-05	$4.78	$4.99	$4.78	$4.96	$4.96	2,245,200
2017-04-04	$5.05	$5.08	$4.81	$4.88	$4.88	2,906,100
2017-04-03	$4.81	$5.02	$4.80	$5.01	$5.01	1,797,900
2017-03-31	$4.95	$4.96	$4.84	$4.87	$4.87	2,536,600
2017-03-30	$4.94	$4.99	$4.87	$4.93	$4.93	1,194,200
2017-03-29	$5.00	$5.04	$4.91	$4.99	$4.99	1,501,500
2017-03-28	$5.24	$5.24	$4.88	$4.96	$4.96	3,127,900
2017-03-27	$5.24	$5.24	$5.07	$5.21	$5.21	1,687,800
2017-03-24	$5.10	$5.19	$5.05	$5.09	$5.09	937,600
2017-03-23	$5.19	$5.24	$4.96	$5.12	$5.12	2,780,700
2017-03-22	$5.28	$5.35	$5.17	$5.18	$5.18	1,750,500
2017-03-21	$5.26	$5.47	$5.20	$5.30	$5.30	2,294,900
2017-03-20	$5.06	$5.28	$5.06	$5.24	$5.24	1,908,200
2017-03-17	$5.52	$5.57	$5.01	$5.01	$5.01	7,315,500
2017-03-16	$5.57	$5.64	$5.38	$5.46	$5.46	2,731,900
2017-03-15	$4.97	$5.54	$4.87	$5.49	$5.49	4,015,200
2017-03-14	$5.18	$5.27	$4.86	$4.89	$4.89	2,343,100
2017-03-13	$4.99	$5.30	$4.95	$5.19	$5.19	3,037,700
2017-03-10	$4.79	$4.99	$4.69	$4.96	$4.96	2,304,800
2017-03-09	$4.87	$4.96	$4.77	$4.79	$4.79	1,159,000
2017-03-08	$4.78	$4.98	$4.78	$4.88	$4.88	1,055,500
2017-03-07	$4.77	$4.99	$4.75	$4.92	$4.92	2,242,400
2017-03-06	$5.09	$5.09	$4.75	$4.86	$4.86	2,772,400
2017-03-03	$4.92	$5.14	$4.74	$5.09	$5.09	3,555,500
2017-03-02	$5.19	$5.37	$4.91	$4.93	$4.93	3,484,600
2017-03-01	$5.18	$5.33	$5.08	$5.31	$5.31	4,783,000
2017-02-28	$5.36	$5.40	$5.16	$5.29	$5.29	2,793,500
2017-02-27	$5.78	$5.92	$5.23	$5.28	$5.28	3,792,400
2017-02-24	$6.16	$6.16	$5.81	$5.82	$5.82	2,063,200
2017-02-23	$6.01	$6.10	$5.94	$6.02	$6.02	2,195,500
2017-02-22	$5.90	$5.97	$5.72	$5.88	$5.88	2,661,000
2017-02-21	$5.91	$6.06	$5.85	$5.95	$5.95	2,353,800
2017-02-17	$6.19	$6.19	$6.00	$6.04	$6.04	1,862,000
2017-02-16	$6.00	$6.15	$6.00	$6.14	$6.14	2,113,500
2017-02-15	$5.95	$6.11	$5.90	$5.97	$5.97	1,586,900
2017-02-14	$6.01	$6.10	$5.84	$5.99	$5.99	1,908,100
2017-02-13	$5.92	$6.02	$5.89	$5.96	$5.96	1,261,000
2017-02-10	$5.80	$6.04	$5.65	$5.98	$5.98	2,089,500
2017-02-09	$5.97	$6.12	$5.88	$5.88	$5.88	2,165,600
2017-02-08	$6.06	$6.21	$5.90	$5.97	$5.97	3,668,400
2017-02-07	$5.75	$6.16	$5.73	$5.90	$5.90	3,548,200
2017-02-06	$5.50	$5.99	$5.50	$5.95	$5.95	3,688,100
2017-02-03	$5.40	$5.52	$5.38	$5.44	$5.44	1,246,900
2017-02-02	$5.58	$5.58	$5.33	$5.43	$5.43	1,774,600
2017-02-01	$5.25	$5.41	$5.22	$5.35	$5.35	1,496,500
2017-01-31	$5.32	$5.35	$5.23	$5.32	$5.32	1,944,000
2017-01-30	$5.16	$5.31	$5.13	$5.14	$5.14	2,001,300
2017-01-27	$5.12	$5.22	$5.11	$5.15	$5.15	1,036,400
2017-01-26	$4.99	$5.25	$4.96	$5.18	$5.18	1,977,500
2017-01-25	$5.04	$5.15	$4.99	$5.12	$5.12	1,527,500
2017-01-24	$5.10	$5.21	$5.04	$5.16	$5.16	1,585,000
2017-01-23	$5.25	$5.25	$5.06	$5.10	$5.10	1,511,200
2017-01-20	$5.05	$5.23	$5.04	$5.10	$5.10	1,414,500
2017-01-19	$5.00	$5.16	$4.90	$5.06	$5.06	1,796,800
2017-01-18	$5.20	$5.24	$5.01	$5.09	$5.09	1,345,000
2017-01-17	$5.30	$5.45	$5.19	$5.22	$5.22	2,348,500
2017-01-13	$4.95	$5.13	$4.89	$5.10	$5.10	1,267,600
2017-01-12	$5.11	$5.18	$4.96	$5.02	$5.02	1,872,400
2017-01-11	$5.01	$5.09	$4.89	$5.00	$5.00	1,956,900
2017-01-10	$4.98	$5.15	$4.90	$5.07	$5.07	2,270,100
2017-01-09	$4.90	$5.15	$4.84	$4.88	$4.88	3,563,500
2017-01-06	$5.01	$5.17	$4.59	$4.80	$4.80	4,588,400
2017-01-05	$4.82	$5.12	$4.77	$5.09	$5.09	3,250,300
2017-01-04	$4.71	$4.77	$4.59	$4.67	$4.67	1,889,600
2017-01-03	$4.50	$4.64	$4.40	$4.59	$4.59	3,451,600
2016-12-30	$4.74	$4.90	$4.54	$4.56	$4.56	2,227,500
2016-12-29	$4.46	$4.73	$4.40	$4.71	$4.71	3,524,800
2016-12-28	$4.14	$4.39	$4.08	$4.37	$4.37	2,507,200
2016-12-27	$4.10	$4.22	$4.02	$4.17	$4.17	2,545,500
2016-12-23	$3.94	$4.09	$3.92	$4.05	$4.05	1,101,800
2016-12-22	$3.90	$4.02	$3.88	$3.89	$3.89	908,000
2016-12-21	$3.94	$4.00	$3.88	$3.93	$3.93	993,600
2016-12-20	$3.81	$3.97	$3.79	$3.92	$3.92	1,909,000
2016-12-19	$3.93	$3.96	$3.82	$3.92	$3.92	2,470,500
2016-12-16	$4.00	$4.13	$3.85	$3.85	$3.85	5,863,400
2016-12-15	$4.00	$4.07	$3.88	$3.96	$3.96	3,196,600
2016-12-14	$4.44	$4.49	$4.10	$4.11	$4.11	2,585,100
2016-12-13	$4.42	$4.52	$4.38	$4.43	$4.43	2,249,200
2016-12-12	$4.45	$4.48	$4.35	$4.43	$4.43	2,144,100
2016-12-09	$4.51	$4.60	$4.40	$4.41	$4.41	2,500,100
2016-12-08	$4.50	$4.60	$4.50	$4.56	$4.56	745,800
2016-12-07	$4.65	$4.67	$4.51	$4.55	$4.55	1,734,400
2016-12-06	$4.68	$4.82	$4.52	$4.56	$4.56	1,492,600
2016-12-05	$4.48	$4.73	$4.39	$4.70	$4.70	2,472,400
2016-12-02	$4.61	$4.68	$4.50	$4.55	$4.55	2,641,900
2016-12-01	$4.52	$4.78	$4.48	$4.55	$4.55	2,238,200
2016-11-30	$4.68	$4.68	$4.48	$4.58	$4.58	1,750,600
2016-11-29	$4.37	$4.65	$4.37	$4.60	$4.60	1,717,400
2016-11-28	$4.43	$4.55	$4.33	$4.51	$4.51	1,282,900
2016-11-25	$4.36	$4.46	$4.33	$4.34	$4.34	668,000
2016-11-23	$4.30	$4.43	$4.25	$4.36	$4.36	1,824,000
2016-11-22	$4.61	$4.61	$4.37	$4.53	$4.53	1,583,000
2016-11-21	$4.52	$4.60	$4.45	$4.54	$4.54	1,303,000
2016-11-18	$4.41	$4.55	$4.35	$4.44	$4.44	1,995,700
2016-11-17	$4.49	$4.75	$4.40	$4.51	$4.51	2,486,400
2016-11-16	$4.54	$4.58	$4.45	$4.52	$4.52	1,966,900
2016-11-15	$4.47	$4.61	$4.40	$4.57	$4.57	2,160,700
2016-11-14	$4.13	$4.53	$4.01	$4.44	$4.44	3,286,500
2016-11-11	$4.53	$4.53	$4.08	$4.23	$4.23	3,482,800
2016-11-10	$4.87	$4.87	$4.50	$4.53	$4.53	3,497,700
2016-11-09	$5.24	$5.30	$4.75	$4.89	$4.89	3,230,800
2016-11-08	$4.99	$5.17	$4.81	$4.87	$4.87	2,097,200
2016-11-07	$5.21	$5.24	$4.97	$4.99	$4.99	4,350,900
2016-11-04	$5.40	$5.52	$5.26	$5.42	$5.42	6,055,200
2016-11-03	$5.22	$5.44	$5.20	$5.39	$5.39	1,743,600
2016-11-02	$5.41	$5.54	$5.23	$5.25	$5.25	4,395,200
2016-11-01	$5.12	$5.33	$5.10	$5.24	$5.24	2,394,900
2016-10-31	$4.96	$5.01	$4.91	$5.00	$5.00	1,515,700
2016-10-28	$4.75	$4.99	$4.72	$4.96	$4.96	2,134,200
2016-10-27	$4.87	$4.91	$4.76	$4.77	$4.77	1,180,100
2016-10-26	$4.90	$4.98	$4.80	$4.84	$4.84	1,411,000
2016-10-25	$4.67	$5.01	$4.65	$4.89	$4.89	2,446,400
2016-10-24	$4.71	$4.75	$4.60	$4.62	$4.62	2,033,800
2016-10-21	$4.61	$4.74	$4.60	$4.66	$4.66	3,241,100
2016-10-20	$4.63	$4.70	$4.54	$4.58	$4.58	1,341,800
2016-10-19	$4.54	$4.67	$4.41	$4.66	$4.66	3,040,100
2016-10-18	$4.32	$4.45	$4.23	$4.45	$4.45	2,045,700
2016-10-17	$4.15	$4.27	$4.11	$4.23	$4.23	1,307,000
2016-10-14	$4.16	$4.27	$4.10	$4.11	$4.11	1,906,700
2016-10-13	$4.11	$4.40	$4.07	$4.18	$4.18	1,933,300
2016-10-12	$4.05	$4.16	$4.00	$4.09	$4.09	1,803,000
2016-10-11	$4.26	$4.26	$4.02	$4.05	$4.05	2,549,600
2016-10-10	$4.16	$4.25	$4.11	$4.24	$4.24	1,658,100
2016-10-07	$4.40	$4.50	$4.08	$4.09	$4.09	4,540,400
2016-10-06	$4.42	$4.61	$4.27	$4.27	$4.27	3,203,700
2016-10-05	$4.95	$4.95	$4.38	$4.60	$4.60	7,930,000
2016-10-04	$5.32	$5.40	$4.85	$4.86	$4.86	4,424,600
2016-10-03	$5.65	$5.65	$5.43	$5.54	$5.54	1,212,500
2016-09-30	$5.79	$5.87	$5.52	$5.60	$5.60	2,246,900
2016-09-29	$5.69	$5.78	$5.62	$5.71	$5.71	1,433,700
2016-09-28	$5.60	$5.79	$5.53	$5.72	$5.72	2,152,800
2016-09-27	$5.52	$5.71	$5.50	$5.58	$5.58	2,475,400
2016-09-26	$5.53	$5.60	$5.47	$5.49	$5.49	989,300
2016-09-23	$5.65	$5.68	$5.47	$5.51	$5.51	1,064,100
2016-09-22	$5.84	$5.90	$5.62	$5.66	$5.66	1,515,200
2016-09-21	$5.38	$5.76	$5.34	$5.72	$5.72	2,738,400
2016-09-20	$5.33	$5.39	$5.24	$5.29	$5.29	902,900
2016-09-19	$5.30	$5.40	$5.26	$5.32	$5.32	1,343,000
2016-09-16	$5.24	$5.33	$5.18	$5.31	$5.31	5,593,700
2016-09-15	$5.31	$5.42	$5.22	$5.33	$5.33	1,870,300
2016-09-14	$5.30	$5.35	$5.26	$5.34	$5.34	2,687,000
2016-09-13	$5.45	$5.52	$5.20	$5.24	$5.24	2,519,400
2016-09-12	$5.42	$5.61	$5.23	$5.56	$5.56	3,614,400
2016-09-09	$5.81	$5.82	$5.51	$5.55	$5.55	2,048,700
2016-09-08	$5.95	$5.99	$5.80	$5.88	$5.88	1,339,500
2016-09-07	$6.01	$6.01	$5.76	$5.96	$5.96	1,710,500
2016-09-06	$5.76	$6.05	$5.71	$6.01	$6.01	3,502,300
2016-09-02	$5.63	$5.73	$5.45	$5.62	$5.62	2,400,600
2016-09-01	$5.10	$5.44	$5.05	$5.44	$5.44	2,234,300
2016-08-31	$5.40	$5.40	$5.12	$5.15	$5.15	2,401,700
2016-08-30	$5.45	$5.54	$5.22	$5.32	$5.32	1,833,100
2016-08-29	$5.39	$5.60	$5.32	$5.52	$5.52	1,551,400
2016-08-26	$5.77	$5.78	$5.40	$5.42	$5.42	2,475,800
2016-08-25	$5.44	$5.58	$5.39	$5.56	$5.56	2,410,400
2016-08-24	$5.75	$5.75	$5.38	$5.50	$5.50	3,292,200
2016-08-23	$6.13	$6.18	$5.85	$5.85	$5.85	1,937,600
2016-08-22	$5.94	$6.08	$5.85	$6.06	$6.06	1,485,900
2016-08-19	$6.23	$6.29	$6.04	$6.04	$6.04	4,265,200
2016-08-18	$6.38	$6.44	$6.32	$6.40	$6.40	1,303,800
2016-08-17	$6.45	$6.45	$6.21	$6.37	$6.37	2,618,400
2016-08-16	$6.60	$6.65	$6.45	$6.49	$6.49	1,423,700
2016-08-15	$6.58	$6.66	$6.53	$6.59	$6.59	1,968,900
2016-08-12	$6.81	$6.84	$6.56	$6.58	$6.58	1,488,100
2016-08-11	$6.72	$6.85	$6.67	$6.68	$6.68	1,375,700
2016-08-10	$6.91	$6.92	$6.68	$6.74	$6.74	1,852,700
2016-08-09	$6.81	$6.91	$6.69	$6.73	$6.73	1,692,000
2016-08-08	$6.78	$6.92	$6.73	$6.80	$6.80	1,361,100
2016-08-05	$6.90	$6.96	$6.70	$6.77	$6.77	2,295,700
2016-08-04	$7.01	$7.17	$6.98	$7.13	$7.13	3,111,500
2016-08-03	$7.09	$7.19	$6.91	$6.96	$6.96	3,111,700
2016-08-02	$7.11	$7.27	$7.09	$7.12	$7.12	2,216,900
2016-08-01	$7.00	$7.09	$6.89	$7.05	$7.05	1,252,700
2016-07-29	$6.84	$7.08	$6.73	$6.96	$6.96	2,624,700
2016-07-28	$6.75	$6.75	$6.59	$6.66	$6.66	1,882,500
2016-07-27	$6.35	$6.66	$6.28	$6.66	$6.66	2,954,700
2016-07-26	$6.27	$6.33	$6.11	$6.26	$6.26	1,433,100
2016-07-25	$6.30	$6.30	$6.06	$6.10	$6.10	2,204,100
2016-07-22	$6.35	$6.41	$6.19	$6.36	$6.36	1,343,100
2016-07-21	$6.36	$6.57	$6.32	$6.47	$6.47	2,035,600
2016-07-20	$6.72	$6.76	$6.28	$6.33	$6.33	3,753,700
2016-07-19	$6.97	$7.01	$6.81	$6.82	$6.82	1,950,500
2016-07-18	$7.00	$7.14	$6.95	$7.01	$7.01	1,627,500
2016-07-15	$7.03	$7.27	$7.00	$7.00	$7.00	1,961,200
2016-07-14	$6.94	$7.17	$6.80	$7.15	$7.15	2,424,200
2016-07-13	$7.04	$7.20	$6.99	$7.13	$7.13	2,013,700
2016-07-12	$7.23	$7.28	$6.91	$6.95	$6.95	2,953,800
2016-07-11	$7.08	$7.29	$7.01	$7.27	$7.27	2,024,400
2016-07-08	$6.96	$7.15	$6.85	$7.12	$7.12	2,255,400
2016-07-07	$7.00	$7.18	$6.85	$7.00	$7.00	4,797,000
2016-07-06	$7.10	$7.27	$6.98	$7.20	$7.20	4,956,900
2016-07-05	$6.80	$7.07	$6.68	$7.01	$7.01	3,666,700
2016-07-01	$6.29	$6.80	$6.28	$6.79	$6.79	5,052,900
2016-06-30	$6.18	$6.18	$6.02	$6.12	$6.12	2,447,400
2016-06-29	$6.10	$6.23	$5.98	$6.11	$6.11	2,820,600
2016-06-28	$6.15	$6.15	$5.91	$6.06	$6.06	3,792,000
2016-06-27	$6.47	$6.58	$6.09	$6.28	$6.28	5,673,300
2016-06-24	$6.61	$6.77	$6.30	$6.40	$6.40	8,885,900
2016-06-23	$6.24	$6.27	$6.15	$6.19	$6.19	2,100,600
2016-06-22	$6.25	$6.33	$6.12	$6.29	$6.29	1,714,600
2016-06-21	$6.21	$6.42	$6.12	$6.30	$6.30	4,883,100
2016-06-20	$6.11	$6.45	$6.07	$6.34	$6.34	3,271,900
2016-06-17	$6.33	$6.37	$6.14	$6.27	$6.27	7,684,500
2016-06-16	$6.65	$6.79	$6.22	$6.29	$6.29	5,709,000
2016-06-15	$6.31	$6.56	$6.23	$6.51	$6.51	2,704,500
2016-06-14	$6.43	$6.50	$6.23	$6.34	$6.34	2,685,800
2016-06-13	$6.41	$6.52	$6.30	$6.41	$6.41	2,913,900
2016-06-10	$6.31	$6.48	$6.24	$6.27	$6.27	2,728,400
2016-06-09	$6.00	$6.25	$5.94	$6.25	$6.25	2,408,400
2016-06-08	$6.03	$6.10	$5.90	$6.00	$6.00	2,490,700
2016-06-07	$5.78	$5.90	$5.72	$5.77	$5.77	1,384,600
2016-06-06	$5.92	$6.00	$5.73	$5.90	$5.90	2,025,900
2016-06-03	$5.62	$5.89	$5.53	$5.88	$5.88	3,105,300
2016-06-02	$5.34	$5.40	$5.22	$5.24	$5.24	1,738,500
2016-06-01	$5.42	$5.51	$5.28	$5.36	$5.36	1,978,700
2016-05-31	$5.03	$5.47	$5.01	$5.38	$5.38	2,643,800
2016-05-27	$5.35	$5.36	$5.09	$5.10	$5.10	2,259,900
2016-05-26	$5.42	$5.48	$5.32	$5.35	$5.35	1,892,100
2016-05-25	$5.19	$5.33	$5.03	$5.32	$5.32	3,444,900
2016-05-24	$5.61	$5.70	$5.22	$5.24	$5.24	3,897,700
2016-05-23	$5.66	$5.84	$5.59	$5.71	$5.71	1,700,800
2016-05-20	$6.02	$6.08	$5.76	$5.98	$5.98	1,936,900
2016-05-19	$5.66	$5.97	$5.50	$5.96	$5.96	2,501,200
2016-05-18	$6.13	$6.27	$5.81	$5.82	$5.82	3,052,800
2016-05-17	$6.24	$6.49	$6.12	$6.28	$6.28	2,197,700
2016-05-16	$6.28	$6.40	$6.17	$6.23	$6.23	1,653,400
2016-05-13	$6.18	$6.27	$6.11	$6.13	$6.13	1,161,800
2016-05-12	$6.38	$6.40	$6.14	$6.18	$6.18	1,435,000
2016-05-11	$6.35	$6.44	$6.11	$6.38	$6.38	1,832,100
2016-05-10	$6.19	$6.29	$6.02	$6.25	$6.25	1,927,900
2016-05-09	$6.18	$6.36	$6.16	$6.20	$6.20	2,433,800
2016-05-06	$6.34	$6.51	$6.32	$6.39	$6.39	2,423,000
2016-05-05	$6.14	$6.25	$6.05	$6.24	$6.24	1,812,900
2016-05-04	$6.08	$6.24	$5.92	$6.02	$6.02	2,655,900
2016-05-03	$6.35	$6.45	$6.08	$6.18	$6.18	2,103,200
2016-05-02	$6.57	$6.57	$6.27	$6.36	$6.36	2,571,100
2016-04-29	$6.27	$6.51	$6.21	$6.49	$6.49	3,536,900
2016-04-28	$6.04	$6.21	$6.00	$6.16	$6.16	6,419,500
2016-04-27	$6.02	$6.11	$5.83	$6.00	$6.00	1,433,900
2016-04-26	$5.85	$6.04	$5.79	$5.98	$5.98	1,567,100
2016-04-25	$5.89	$5.99	$5.77	$5.80	$5.80	1,297,300
2016-04-22	$5.98	$6.12	$5.79	$5.90	$5.90	1,770,000
2016-04-21	$6.06	$6.15	$5.97	$6.03	$6.03	2,646,900
2016-04-20	$6.12	$6.25	$5.90	$5.95	$5.95	2,983,300
2016-04-19	$6.19	$6.21	$6.10	$6.18	$6.18	3,586,900
2016-04-18	$6.07	$6.08	$5.98	$5.99	$5.99	1,734,200
2016-04-15	$5.92	$6.09	$5.83	$5.98	$5.98	2,142,900
2016-04-14	$5.92	$5.95	$5.75	$5.86	$5.86	1,987,300
2016-04-13	$5.99	$6.09	$5.92	$5.96	$5.96	2,822,400
2016-04-12	$6.19	$6.20	$5.92	$6.12	$6.12	3,712,100
2016-04-11	$5.91	$6.25	$5.90	$6.10	$6.10	5,652,300
2016-04-08	$5.51	$5.85	$5.50	$5.76	$5.76	3,105,700
2016-04-07	$5.44	$5.55	$5.42	$5.47	$5.47	3,594,000
2016-04-06	$5.23	$5.40	$5.15	$5.30	$5.30	4,438,000
2016-04-05	$5.13	$5.42	$5.12	$5.30	$5.30	2,245,300
2016-04-04	$5.16	$5.16	$5.02	$5.05	$5.05	2,436,400
2016-04-01	$4.90	$5.18	$4.85	$5.16	$5.16	2,114,000
2016-03-31	$5.25	$5.25	$5.04	$5.04	$5.04	1,245,800
2016-03-30	$5.21	$5.23	$4.98	$5.14	$5.14	1,634,200
2016-03-29	$4.99	$5.25	$4.91	$5.25	$5.25	1,601,900
2016-03-28	$4.96	$4.97	$4.83	$4.93	$4.93	960,400
2016-03-24	$4.95	$4.96	$4.80	$4.94	$4.94	1,628,400
2016-03-23	$5.09	$5.14	$4.92	$4.95	$4.95	2,239,500
2016-03-22	$5.38	$5.45	$5.16	$5.24	$5.24	1,307,100
2016-03-21	$5.26	$5.47	$5.25	$5.32	$5.32	1,634,200
2016-03-18	$5.30	$5.39	$5.15	$5.29	$5.29	6,580,800
2016-03-17	$5.50	$5.57	$5.27	$5.31	$5.31	2,802,900
2016-03-16	$4.93	$5.42	$4.92	$5.42	$5.42	3,029,300
2016-03-15	$4.94	$5.07	$4.80	$5.05	$5.05	2,163,100
2016-03-14	$5.21	$5.30	$4.95	$5.00	$5.00	3,169,300
2016-03-11	$5.40	$5.45	$5.09	$5.11	$5.11	1,746,200
2016-03-10	$5.15	$5.51	$5.15	$5.39	$5.39	2,065,700
2016-03-09	$5.06	$5.19	$4.80	$5.17	$5.17	2,266,600
2016-03-08	$5.24	$5.26	$5.05	$5.15	$5.15	2,227,400
2016-03-07	$5.19	$5.39	$5.04	$5.18	$5.18	2,248,200
2016-03-04	$5.05	$5.29	$5.00	$5.02	$5.02	3,111,900
2016-03-03	$4.92	$5.07	$4.88	$5.03	$5.03	2,146,200
2016-03-02	$4.84	$4.97	$4.79	$4.88	$4.88	967,300
2016-03-01	$4.97	$5.02	$4.70	$4.82	$4.82	2,424,900
2016-02-29	$4.91	$4.96	$4.84	$4.96	$4.96	1,499,000
2016-02-26	$4.76	$4.90	$4.63	$4.81	$4.81	2,047,700
2016-02-25	$4.85	$4.94	$4.75	$4.85	$4.85	1,907,600
2016-02-24	$5.00	$5.05	$4.77	$4.89	$4.89	3,176,900
2016-02-23	$4.83	$5.00	$4.76	$4.81	$4.81	1,871,200
2016-02-22	$4.71	$4.94	$4.71	$4.74	$4.74	1,493,800
2016-02-19	$4.89	$4.92	$4.76	$4.84	$4.84	1,761,100
2016-02-18	$4.63	$4.94	$4.63	$4.90	$4.90	3,187,500
2016-02-17	$4.67	$4.78	$4.53	$4.65	$4.65	1,857,400
2016-02-16	$4.71	$4.89	$4.48	$4.57	$4.57	2,103,400
2016-02-12	$4.63	$4.84	$4.60	$4.84	$4.84	1,950,800
2016-02-11	$4.78	$4.93	$4.58	$4.71	$4.71	3,916,700
2016-02-10	$4.26	$4.46	$4.13	$4.46	$4.46	1,683,300
2016-02-09	$4.65	$4.65	$4.22	$4.31	$4.31	2,644,000
2016-02-08	$4.56	$4.80	$4.52	$4.57	$4.57	3,710,100
2016-02-05	$4.24	$4.55	$4.20	$4.52	$4.52	2,548,600
2016-02-04	$4.46	$4.46	$4.29	$4.31	$4.31	1,791,200
2016-02-03	$4.14	$4.42	$4.09	$4.34	$4.34	2,425,800
2016-02-02	$4.07	$4.22	$4.03	$4.07	$4.07	1,433,000
2016-02-01	$4.25	$4.31	$4.11	$4.13	$4.13	1,906,100
2016-01-29	$4.06	$4.21	$4.01	$4.21	$4.21	955,700
2016-01-28	$4.08	$4.15	$3.98	$4.06	$4.06	1,272,100
2016-01-27	$4.07	$4.24	$4.00	$4.15	$4.15	1,964,300
2016-01-26	$3.98	$4.24	$3.95	$4.07	$4.07	2,731,600
2016-01-25	$3.86	$3.92	$3.77	$3.90	$3.90	2,783,400
2016-01-22	$3.69	$3.88	$3.62	$3.80	$3.80	3,644,000
2016-01-21	$3.76	$3.76	$3.60	$3.67	$3.67	1,626,900
2016-01-20	$3.59	$3.87	$3.50	$3.80	$3.80	2,740,800
2016-01-19	$3.80	$3.84	$3.50	$3.54	$3.54	1,711,900
2016-01-15	$3.86	$3.89	$3.67	$3.79	$3.79	1,600,900
2016-01-14	$3.88	$3.91	$3.66	$3.71	$3.71	3,112,400
2016-01-13	$3.93	$4.06	$3.82	$3.90	$3.90	1,730,300
2016-01-12	$3.99	$4.01	$3.83	$3.95	$3.95	1,863,500
2016-01-11	$4.28	$4.28	$4.01	$4.04	$4.04	1,854,500
2016-01-08	$4.17	$4.34	$4.09	$4.24	$4.24	2,087,600
2016-01-07	$4.30	$4.33	$4.01	$4.27	$4.27	3,252,100
2016-01-06	$4.33	$4.39	$4.21	$4.22	$4.22	1,633,200
2016-01-05	$4.35	$4.43	$4.26	$4.28	$4.28	2,786,500
2016-01-04	$4.35	$4.44	$4.28	$4.31	$4.31	2,155,500
2015-12-31	$4.27	$4.27	$4.14	$4.21	$4.21	985,500
2015-12-30	$4.14	$4.28	$4.12	$4.25	$4.25	647,700
2015-12-29	$4.31	$4.32	$4.11	$4.26	$4.26	1,192,000
2015-12-28	$4.34	$4.39	$4.22	$4.26	$4.26	884,000
2015-12-24	$4.41	$4.44	$4.34	$4.40	$4.40	539,700
2015-12-23	$4.33	$4.41	$4.26	$4.40	$4.40	1,186,500
2015-12-22	$4.36	$4.41	$4.26	$4.33	$4.33	826,000
2015-12-21	$4.30	$4.47	$4.25	$4.32	$4.32	2,678,900
2015-12-18	$4.10	$4.35	$4.07	$4.25	$4.25	4,207,200
2015-12-17	$4.28	$4.35	$3.93	$3.98	$3.98	2,566,800
2015-12-16	$4.38	$4.60	$4.34	$4.47	$4.47	3,133,800
2015-12-15	$4.31	$4.39	$4.24	$4.28	$4.28	2,043,400
2015-12-14	$4.32	$4.39	$4.21	$4.28	$4.28	1,803,300
2015-12-11	$4.13	$4.38	$4.12	$4.31	$4.31	1,605,800
2015-12-10	$4.11	$4.24	$4.10	$4.19	$4.19	1,304,500
2015-12-09	$4.18	$4.27	$4.10	$4.14	$4.14	1,217,400
2015-12-08	$4.07	$4.14	$3.98	$4.07	$4.07	1,114,400
2015-12-07	$4.19	$4.23	$4.01	$4.07	$4.07	1,628,300
2015-12-04	$3.99	$4.27	$3.99	$4.26	$4.26	3,135,000
2015-12-03	$3.98	$4.01	$3.91	$3.96	$3.96	1,481,400
2015-12-02	$3.80	$3.98	$3.70	$3.94	$3.94	1,491,800
2015-12-01	$3.77	$3.94	$3.71	$3.92	$3.92	1,789,800
2015-11-30	$3.60	$3.76	$3.60	$3.74	$3.74	2,330,200
2015-11-27	$3.51	$3.61	$3.46	$3.59	$3.59	464,600
2015-11-25	$3.56	$3.67	$3.55	$3.59	$3.59	883,700
2015-11-24	$3.63	$3.68	$3.56	$3.60	$3.60	1,181,200
2015-11-23	$3.47	$3.60	$3.47	$3.56	$3.56	583,000
2015-11-20	$3.65	$3.67	$3.45	$3.48	$3.48	974,000
2015-11-19	$3.57	$3.68	$3.55	$3.63	$3.63	1,063,200
2015-11-18	$3.44	$3.57	$3.38	$3.56	$3.56	819,200
2015-11-17	$3.59	$3.62	$3.41	$3.44	$3.44	908,900
2015-11-16	$3.63	$3.69	$3.59	$3.62	$3.62	1,197,400
2015-11-13	$3.42	$3.57	$3.39	$3.57	$3.57	1,216,200
2015-11-12	$3.40	$3.50	$3.37	$3.47	$3.47	905,800
2015-11-11	$3.41	$3.52	$3.37	$3.48	$3.48	834,500
2015-11-10	$3.40	$3.50	$3.32	$3.41	$3.41	860,100
2015-11-09	$3.24	$3.47	$3.24	$3.44	$3.44	1,241,300
2015-11-06	$3.31	$3.31	$3.05	$3.27	$3.27	2,597,300
2015-11-05	$3.58	$3.60	$3.44	$3.45	$3.45	1,764,500
2015-11-04	$3.67	$3.72	$3.57	$3.61	$3.61	2,162,300
2015-11-03	$3.61	$3.70	$3.60	$3.67	$3.67	1,092,100
2015-11-02	$3.60	$3.73	$3.55	$3.71	$3.71	1,949,400
2015-10-30	$3.64	$3.69	$3.59	$3.62	$3.62	1,103,000
2015-10-29	$3.73	$3.74	$3.60	$3.66	$3.66	1,285,100
2015-10-28	$3.90	$3.94	$3.64	$3.75	$3.75	2,208,700
2015-10-27	$3.78	$3.88	$3.68	$3.82	$3.82	961,000
2015-10-26	$3.96	$3.97	$3.78	$3.79	$3.79	1,036,400
2015-10-23	$3.80	$3.95	$3.71	$3.92	$3.92	1,400,600
2015-10-22	$3.65	$3.76	$3.57	$3.76	$3.76	1,124,200
2015-10-21	$3.73	$3.75	$3.62	$3.62	$3.62	1,022,600
2015-10-20	$3.68	$3.80	$3.65	$3.75	$3.75	897,400
2015-10-19	$3.75	$3.82	$3.61	$3.67	$3.67	1,610,600
2015-10-16	$3.98	$4.04	$3.78	$3.80	$3.80	1,450,700
2015-10-15	$3.93	$4.05	$3.89	$4.03	$4.03	1,677,500
2015-10-14	$3.81	$4.03	$3.78	$3.93	$3.93	2,533,600
2015-10-13	$3.70	$3.79	$3.70	$3.75	$3.75	806,700
2015-10-12	$3.82	$3.83	$3.70	$3.75	$3.75	833,900
2015-10-09	$3.84	$3.86	$3.70	$3.80	$3.80	1,345,500
2015-10-08	$3.67	$3.80	$3.63	$3.69	$3.69	1,220,000
2015-10-07	$3.82	$3.82	$3.56	$3.77	$3.77	1,825,900
2015-10-06	$3.78	$3.86	$3.72	$3.73	$3.73	2,142,600
2015-10-05	$3.72	$3.83	$3.70	$3.71	$3.71	1,085,900
2015-10-02	$3.59	$3.72	$3.57	$3.72	$3.72	1,274,100
2015-10-01	$3.64	$3.72	$3.45	$3.46	$3.46	1,431,100
2015-09-30	$3.50	$3.63	$3.46	$3.61	$3.61	1,126,400
2015-09-29	$3.54	$3.65	$3.49	$3.52	$3.52	833,100
2015-09-28	$3.62	$3.68	$3.48	$3.50	$3.50	1,310,600
2015-09-25	$3.78	$3.85	$3.72	$3.74	$3.74	1,570,400
2015-09-24	$3.70	$3.86	$3.67	$3.83	$3.83	1,747,800
2015-09-23	$3.58	$3.66	$3.54	$3.60	$3.60	622,600
2015-09-22	$3.65	$3.73	$3.49	$3.52	$3.52	992,700
2015-09-21	$3.69	$3.84	$3.68	$3.75	$3.75	756,700
2015-09-18	$3.75	$3.79	$3.63	$3.74	$3.74	1,778,900
2015-09-17	$3.60	$3.70	$3.54	$3.67	$3.67	1,716,000
2015-09-16	$3.54	$3.69	$3.53	$3.69	$3.69	2,301,000
2015-09-15	$3.45	$3.56	$3.44	$3.46	$3.46	1,014,400
2015-09-14	$3.65	$3.68	$3.45	$3.46	$3.46	2,187,000
2015-09-11	$3.48	$3.69	$3.44	$3.68	$3.68	1,588,000
2015-09-10	$3.47	$3.57	$3.43	$3.49	$3.49	919,400
2015-09-09	$3.48	$3.56	$3.39	$3.42	$3.42	1,020,100
2015-09-08	$3.62	$3.62	$3.48	$3.51	$3.51	781,300
2015-09-04	$3.50	$3.55	$3.45	$3.53	$3.53	657,300
2015-09-03	$3.46	$3.71	$3.46	$3.53	$3.53	960,700
2015-09-02	$3.58	$3.63	$3.46	$3.56	$3.56	956,900
2015-09-01	$3.74	$3.79	$3.57	$3.59	$3.59	1,141,300
2015-08-31	$3.72	$3.76	$3.56	$3.73	$3.73	1,032,000
2015-08-28	$3.58	$3.82	$3.58	$3.75	$3.75	2,110,000
2015-08-27	$3.48	$3.65	$3.40	$3.55	$3.55	1,982,000
2015-08-26	$3.20	$3.54	$3.20	$3.43	$3.43	2,647,000

Novagold Resources Inc (NG) News Headlines

Britain's Grain LNG, Algeria's Sonatrach sign 10-year LNG deal

None

reuters.com Jan. 31, 2024

Upbeat earnings spark a rise in UK equities

None

reuters.com Feb. 8, 2024

National Grid, Constellation Energy agree on LNG supply deal for Mass. facility

None

reuters.com Feb. 10, 2024

Recent Novagold Resources Inc (NG) News

CERAWEEK U.S. offshore wind development costs 30% higher than Europe - RWE CEO

None

reuters.com

Published: March 21, 2024

Britain's National Grid to invest $4 bln in New York infrastructure

None

reuters.com

Published: March 20, 2024

Britain's National Grid proposes $74 bln energy system upgrade

None

reuters.com

Published: March 19, 2024

Italy's Prysmian wins $2.1 bln contract for UK power transmission link

None

reuters.com

Published: Feb. 27, 2024

Similar Companies to Novagold Resources Inc (NG) in the Gold Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sibanye Stillwater Ltd	SBSW	Gold	Basic Materials	95,000
Newmont Corp	NEM	Gold	Basic Materials	20,000
Gold Fields Ltd	GFI	Gold	Basic Materials	8,100
Agnico Eagle Mines Ltd	AEM	Gold	Basic Materials	5,407
Coeur Mining Inc	CDE	Gold	Basic Materials	3,000
Iamgold Corp	IAG	Gold	Basic Materials	2,522
Eldorado Gold Corp	EGO	Gold	Basic Materials	1,641
Hecla Mining Company	HL	Gold	Basic Materials	1,150
Alamos Gold Inc - Class A	AGI	Gold	Basic Materials	670
Pretium Resources Inc	PVG	Gold	Basic Materials	260

Novagold Resources Inc (NG) Exchange: NYSE MKT

$3.15 ($-0.03) -0.94%

Novagold Resources Inc - Daily Information

About Novagold Resources Inc (NG)

Invest in Novagold Resources Inc (NG)

Built to help smart investors invest smarter.

Get your 2 free stocks today!

Historical Stock Data for Novagold Resources Inc (NG)

Novagold Resources Inc (NG) News Headlines

Recent Novagold Resources Inc (NG) News

CERAWEEK U.S. offshore wind development costs 30% higher than Europe - RWE CEO

Britain's National Grid to invest $4 bln in New York infrastructure

Britain's National Grid proposes $74 bln energy system upgrade

Italy's Prysmian wins $2.1 bln contract for UK power transmission link

Similar Companies to Novagold Resources Inc (NG) in the Gold Industry