New Home Company Inc (The) (NWHM) Stock

Data as of May 9, 2025

$8.99 ($0.00) 0.00%

New Home Company Inc (The) - Daily Information

Click for more stock information on New Home Company Inc (The).

Daily Information	Data
Date	May 9, 2025
Open	$8.99
Previous Close	$8.99
High	$8.99
Low	$8.99
Adjusted Open	$8.99
Previous Adjusted Close	$8.99
Adjusted High	$8.99
Adjusted Low	$8.99

About New Home Company Inc (The) (NWHM)

NEW HOME is a publicly traded company listed on the New York Stock Exchange under the symbol “NWHM.” It is a new generation homebuilder focused on the design, construction and sale of innovative and consumer-driven homes in major metropolitan areas within select growth markets in California, Arizona and Colorado.

Invest in New Home Company Inc (The) (NWHM)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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 New Home Company Inc (The) (NWHM)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-09	$8.99	$8.99	$8.99	$8.99	$8.99	0
2021-09-08	$8.99	$8.99	$8.99	$8.99	$8.99	0
2021-09-07	$8.98	$9.00	$8.98	$8.99	$8.99	109,221
2021-09-03	$8.98	$8.99	$8.98	$8.99	$8.99	52,566
2021-09-02	$8.97	$8.99	$8.97	$8.98	$8.98	44,098
2021-09-01	$8.97	$8.98	$8.97	$8.97	$8.97	13,655
2021-08-31	$8.96	$8.98	$8.96	$8.97	$8.97	38,749
2021-08-30	$8.96	$8.97	$8.96	$8.96	$8.96	49,195
2021-08-27	$8.96	$8.97	$8.96	$8.97	$8.97	69,866
2021-08-26	$8.95	$8.97	$8.95	$8.97	$8.97	180,014
2021-08-25	$8.97	$8.97	$8.95	$8.96	$8.96	81,966
2021-08-24	$8.94	$8.99	$8.94	$8.97	$8.97	125,795
2021-08-23	$8.94	$8.95	$8.94	$8.94	$8.94	84,085
2021-08-20	$8.94	$8.95	$8.94	$8.94	$8.94	113,851
2021-08-19	$8.93	$8.95	$8.93	$8.95	$8.95	114,936
2021-08-18	$8.94	$8.95	$8.94	$8.94	$8.94	113,814
2021-08-17	$8.94	$8.95	$8.94	$8.95	$8.95	269,318
2021-08-16	$8.94	$8.95	$8.93	$8.94	$8.94	411,565
2021-08-13	$8.93	$8.96	$8.93	$8.94	$8.94	73,146
2021-08-12	$8.94	$8.95	$8.93	$8.93	$8.93	115,249
2021-08-11	$8.94	$8.96	$8.94	$8.94	$8.94	174,402
2021-08-10	$8.95	$8.95	$8.92	$8.92	$8.92	148,393
2021-08-09	$8.94	$8.94	$8.92	$8.92	$8.92	27,709
2021-08-06	$8.91	$8.94	$8.91	$8.94	$8.94	93,144
2021-08-05	$8.91	$8.93	$8.91	$8.93	$8.93	113,919
2021-08-04	$8.91	$8.94	$8.91	$8.91	$8.91	157,669
2021-08-03	$8.92	$8.94	$8.91	$8.92	$8.92	181,474
2021-08-02	$8.92	$8.95	$8.91	$8.92	$8.92	102,403
2021-07-30	$8.89	$8.96	$8.89	$8.90	$8.90	135,857
2021-07-29	$8.94	$8.98	$8.89	$8.93	$8.93	726,828
2021-07-28	$8.92	$8.94	$8.89	$8.92	$8.92	166,903
2021-07-27	$8.89	$8.93	$8.89	$8.92	$8.92	268,769
2021-07-26	$8.89	$8.94	$8.86	$8.92	$8.92	1,031,109
2021-07-23	$8.91	$8.95	$8.88	$8.89	$8.89	8,451,149
2021-07-22	$4.85	$4.94	$4.82	$4.86	$4.86	23,461
2021-07-21	$4.78	$4.98	$4.78	$4.85	$4.85	25,872
2021-07-20	$4.77	$4.88	$4.59	$4.76	$4.76	46,722
2021-07-19	$4.78	$4.88	$4.61	$4.70	$4.70	63,439
2021-07-16	$4.78	$5.01	$4.71	$4.85	$4.85	45,586
2021-07-15	$5.20	$5.27	$4.89	$4.96	$4.96	86,421
2021-07-14	$5.33	$5.36	$5.21	$5.24	$5.24	36,145
2021-07-13	$5.62	$5.77	$5.31	$5.34	$5.34	40,021
2021-07-12	$5.79	$5.79	$5.72	$5.74	$5.74	18,884
2021-07-09	$5.69	$5.88	$5.69	$5.85	$5.85	17,272
2021-07-08	$5.60	$5.76	$5.60	$5.70	$5.70	19,594
2021-07-07	$5.79	$5.81	$5.65	$5.70	$5.70	27,880
2021-07-06	$5.83	$5.88	$5.70	$5.72	$5.72	64,181
2021-07-02	$5.91	$5.94	$5.82	$5.89	$5.89	32,714
2021-07-01	$5.90	$5.93	$5.78	$5.85	$5.85	32,798
2021-06-30	$5.91	$5.91	$5.80	$5.87	$5.87	26,706
2021-06-29	$5.70	$5.87	$5.69	$5.86	$5.86	67,298
2021-06-28	$5.60	$5.72	$5.49	$5.70	$5.70	103,279
2021-06-25	$5.87	$5.87	$5.52	$5.53	$5.53	106,030
2021-06-24	$5.99	$6.00	$5.91	$5.91	$5.91	24,558
2021-06-23	$5.97	$6.18	$5.91	$6.00	$6.00	60,860
2021-06-22	$5.82	$6.00	$5.82	$5.91	$5.91	13,306
2021-06-21	$5.91	$5.98	$5.80	$5.87	$5.87	83,319
2021-06-18	$5.78	$5.96	$5.73	$5.96	$5.96	28,065
2021-06-17	$5.80	$5.88	$5.60	$5.84	$5.84	28,991
2021-06-16	$6.04	$6.04	$5.85	$5.85	$5.85	21,820
2021-06-15	$5.87	$5.99	$5.87	$5.98	$5.98	21,941
2021-06-14	$5.95	$5.95	$5.86	$5.91	$5.91	26,264
2021-06-11	$5.82	$6.04	$5.82	$5.96	$5.96	24,283
2021-06-10	$5.93	$6.03	$5.51	$5.84	$5.84	134,565
2021-06-09	$6.37	$6.37	$5.91	$5.93	$5.93	80,245
2021-06-08	$6.24	$6.34	$6.17	$6.30	$6.30	11,359
2021-06-07	$6.18	$6.28	$6.01	$6.28	$6.28	26,525
2021-06-04	$6.24	$6.24	$6.01	$6.13	$6.13	16,238
2021-06-03	$6.33	$6.33	$6.15	$6.30	$6.30	16,086
2021-06-02	$6.48	$6.51	$6.15	$6.32	$6.32	26,409
2021-06-01	$6.39	$6.59	$6.34	$6.52	$6.52	93,920
2021-05-28	$6.50	$6.50	$6.31	$6.40	$6.40	26,646
2021-05-27	$6.41	$6.44	$6.29	$6.44	$6.44	13,386
2021-05-26	$6.28	$6.43	$6.25	$6.34	$6.34	38,351
2021-05-25	$6.28	$6.48	$6.22	$6.27	$6.27	30,928
2021-05-24	$6.20	$6.28	$5.98	$6.28	$6.28	21,515
2021-05-21	$6.02	$6.15	$6.00	$6.13	$6.13	18,285
2021-05-20	$5.84	$6.07	$5.71	$6.05	$6.05	22,820
2021-05-19	$5.99	$5.99	$5.70	$5.91	$5.91	39,390
2021-05-18	$6.25	$6.25	$5.99	$6.05	$6.05	17,995
2021-05-17	$6.39	$6.39	$6.11	$6.16	$6.16	20,857
2021-05-14	$5.98	$6.40	$5.96	$6.34	$6.34	45,358
2021-05-13	$5.93	$6.17	$5.83	$5.95	$5.95	35,962
2021-05-12	$6.21	$6.29	$5.85	$5.86	$5.86	34,901
2021-05-11	$6.48	$6.48	$6.16	$6.29	$6.29	40,615
2021-05-10	$6.65	$6.94	$6.43	$6.47	$6.47	62,342
2021-05-07	$6.33	$6.75	$6.33	$6.60	$6.60	78,571
2021-05-06	$6.41	$6.44	$6.25	$6.34	$6.34	58,570
2021-05-05	$6.59	$6.59	$6.38	$6.44	$6.44	33,800
2021-05-04	$6.59	$6.81	$6.51	$6.60	$6.60	75,468
2021-05-03	$6.10	$6.59	$6.02	$6.53	$6.53	72,039
2021-04-30	$6.29	$6.40	$5.98	$6.13	$6.13	64,236
2021-04-29	$6.36	$6.71	$6.24	$6.40	$6.40	111,755
2021-04-28	$6.37	$6.40	$6.18	$6.36	$6.36	19,845
2021-04-27	$6.20	$6.75	$6.20	$6.35	$6.35	47,082
2021-04-26	$6.16	$6.29	$6.02	$6.20	$6.20	36,319
2021-04-23	$6.00	$6.15	$6.00	$6.06	$6.06	49,110
2021-04-22	$6.02	$6.20	$5.85	$5.95	$5.95	38,898
2021-04-21	$5.88	$6.14	$5.88	$6.00	$6.00	33,990
2021-04-20	$6.49	$6.59	$5.83	$5.94	$5.94	84,209
2021-04-19	$6.27	$6.47	$6.00	$6.42	$6.42	95,579
2021-04-16	$6.02	$6.28	$5.90	$6.24	$6.24	112,523
2021-04-15	$5.98	$6.07	$5.94	$6.01	$6.01	56,802
2021-04-14	$6.00	$6.10	$6.00	$6.01	$6.01	27,326
2021-04-13	$6.00	$6.00	$5.80	$5.96	$5.96	25,192
2021-04-12	$6.09	$6.10	$5.93	$6.01	$6.01	50,668
2021-04-09	$5.64	$6.07	$5.64	$5.99	$5.99	71,885
2021-04-08	$5.81	$5.81	$5.50	$5.71	$5.71	27,804
2021-04-07	$5.90	$5.90	$5.69	$5.72	$5.72	20,994
2021-04-06	$5.79	$5.85	$5.70	$5.80	$5.80	38,615
2021-04-05	$5.81	$5.92	$5.64	$5.72	$5.72	67,708
2021-04-01	$5.33	$5.72	$5.33	$5.63	$5.63	52,555
2021-03-31	$5.08	$5.35	$5.08	$5.24	$5.24	25,731
2021-03-30	$5.24	$5.29	$5.13	$5.13	$5.13	21,675
2021-03-29	$5.42	$5.44	$5.01	$5.18	$5.18	43,401
2021-03-26	$5.30	$5.57	$5.30	$5.36	$5.36	52,653
2021-03-25	$4.87	$5.35	$4.87	$5.28	$5.28	31,761
2021-03-24	$5.11	$5.24	$4.89	$4.89	$4.89	25,167
2021-03-23	$5.25	$5.33	$5.00	$5.02	$5.02	65,845
2021-03-22	$5.40	$5.49	$5.18	$5.28	$5.28	28,101
2021-03-19	$5.56	$5.67	$5.30	$5.30	$5.30	134,094
2021-03-18	$5.83	$5.90	$5.51	$5.55	$5.55	54,774
2021-03-17	$5.67	$5.94	$5.67	$5.87	$5.87	35,778
2021-03-16	$5.81	$5.93	$5.67	$5.79	$5.79	42,497
2021-03-15	$5.73	$5.93	$5.63	$5.89	$5.89	64,009
2021-03-12	$5.97	$6.08	$5.62	$5.67	$5.67	69,641
2021-03-11	$5.73	$6.00	$5.60	$5.98	$5.98	88,091
2021-03-10	$5.49	$5.80	$5.39	$5.63	$5.63	80,241
2021-03-09	$5.50	$5.66	$5.45	$5.51	$5.51	83,380
2021-03-08	$5.31	$5.50	$5.27	$5.40	$5.40	64,716
2021-03-05	$5.10	$5.24	$4.93	$5.24	$5.24	47,349
2021-03-04	$5.39	$5.44	$4.84	$5.04	$5.04	55,225
2021-03-03	$5.15	$5.38	$5.15	$5.36	$5.36	44,223
2021-03-02	$5.03	$5.28	$4.94	$5.23	$5.23	109,021
2021-03-01	$4.75	$5.06	$4.75	$4.97	$4.97	99,075
2021-02-26	$4.60	$4.81	$4.55	$4.75	$4.75	63,689
2021-02-25	$5.00	$5.05	$4.60	$4.60	$4.60	130,044
2021-02-24	$5.12	$5.25	$4.92	$5.00	$5.00	49,688
2021-02-23	$5.22	$5.38	$5.05	$5.18	$5.18	27,795
2021-02-22	$5.23	$5.31	$5.15	$5.16	$5.16	41,629
2021-02-19	$5.07	$5.27	$5.07	$5.17	$5.17	52,423
2021-02-18	$5.16	$5.24	$5.03	$5.10	$5.10	32,949
2021-02-17	$5.21	$5.33	$5.06	$5.24	$5.24	35,868
2021-02-16	$5.55	$5.57	$5.01	$5.21	$5.21	174,009
2021-02-12	$5.61	$5.68	$5.42	$5.45	$5.45	69,409
2021-02-11	$6.18	$6.20	$5.47	$5.66	$5.66	206,578
2021-02-10	$5.71	$6.08	$5.56	$6.08	$6.08	119,275
2021-02-09	$5.88	$5.90	$5.70	$5.73	$5.73	32,918
2021-02-08	$5.73	$5.90	$5.63	$5.82	$5.82	275,102
2021-02-05	$5.53	$5.65	$5.53	$5.63	$5.63	64,444
2021-02-04	$5.43	$5.70	$5.43	$5.50	$5.50	106,502
2021-02-03	$5.55	$5.55	$5.43	$5.43	$5.43	16,565
2021-02-02	$5.45	$5.54	$5.35	$5.46	$5.46	86,629
2021-02-01	$5.34	$5.51	$5.26	$5.36	$5.36	30,652
2021-01-29	$5.35	$5.35	$5.14	$5.26	$5.26	25,626
2021-01-28	$5.42	$5.49	$5.29	$5.35	$5.35	20,261
2021-01-27	$5.44	$5.48	$5.36	$5.42	$5.42	39,516
2021-01-26	$5.52	$5.57	$5.40	$5.49	$5.49	95,557
2021-01-25	$5.55	$5.59	$5.41	$5.53	$5.53	46,614
2021-01-22	$5.49	$5.58	$5.46	$5.56	$5.56	35,716
2021-01-21	$5.45	$5.65	$5.45	$5.50	$5.50	149,749
2021-01-20	$5.40	$5.69	$5.40	$5.48	$5.48	112,824
2021-01-19	$5.37	$5.48	$5.27	$5.40	$5.40	28,677
2021-01-15	$5.50	$5.51	$5.38	$5.38	$5.38	21,045
2021-01-14	$5.16	$5.50	$5.16	$5.45	$5.45	105,571
2021-01-13	$5.03	$5.16	$5.03	$5.15	$5.15	20,298
2021-01-12	$4.87	$5.05	$4.87	$5.01	$5.01	18,642
2021-01-11	$5.00	$5.10	$4.80	$4.91	$4.91	42,343
2021-01-08	$5.08	$5.14	$4.90	$4.94	$4.94	34,111
2021-01-07	$4.85	$5.15	$4.80	$5.09	$5.09	64,928
2021-01-06	$4.62	$4.88	$4.62	$4.77	$4.77	123,049
2021-01-05	$4.77	$4.87	$4.59	$4.61	$4.61	152,473
2021-01-04	$4.69	$4.85	$4.61	$4.73	$4.73	68,483
2020-12-31	$4.86	$5.08	$4.69	$4.69	$4.69	88,935
2020-12-30	$4.76	$5.15	$4.76	$4.90	$4.90	153,956
2020-12-29	$4.70	$4.93	$4.59	$4.76	$4.76	276,378
2020-12-28	$4.80	$4.80	$4.63	$4.68	$4.68	89,544
2020-12-24	$4.71	$4.85	$4.68	$4.80	$4.80	19,961
2020-12-23	$4.80	$4.84	$4.69	$4.75	$4.75	46,627
2020-12-22	$4.80	$4.87	$4.70	$4.79	$4.79	50,362
2020-12-21	$4.90	$4.93	$4.74	$4.80	$4.80	119,224
2020-12-18	$4.98	$5.16	$4.84	$4.84	$4.84	106,366
2020-12-17	$4.96	$5.28	$4.86	$5.00	$5.00	184,946
2020-12-16	$4.92	$4.95	$4.84	$4.90	$4.90	60,314
2020-12-15	$4.90	$5.00	$4.85	$4.89	$4.89	71,387
2020-12-14	$5.09	$5.09	$4.92	$4.94	$4.94	45,182
2020-12-11	$5.01	$5.15	$4.97	$5.00	$5.00	61,299
2020-12-10	$5.03	$5.15	$4.82	$5.04	$5.04	55,729
2020-12-09	$5.17	$5.23	$4.95	$5.04	$5.04	114,684
2020-12-08	$5.56	$5.56	$5.08	$5.20	$5.20	74,065
2020-12-07	$5.64	$5.75	$5.43	$5.62	$5.62	54,073
2020-12-04	$5.66	$5.67	$5.52	$5.64	$5.64	27,011
2020-12-03	$5.61	$5.73	$5.51	$5.67	$5.67	37,669
2020-12-02	$5.49	$5.67	$5.40	$5.61	$5.61	14,286
2020-12-01	$5.67	$5.67	$5.38	$5.49	$5.49	16,863
2020-11-30	$5.76	$5.76	$5.49	$5.62	$5.62	28,459
2020-11-27	$5.68	$5.80	$5.56	$5.76	$5.76	11,731
2020-11-25	$5.60	$5.75	$5.55	$5.73	$5.73	33,425
2020-11-24	$5.47	$5.64	$5.47	$5.62	$5.62	60,031
2020-11-23	$5.34	$5.58	$5.23	$5.47	$5.47	74,587
2020-11-20	$5.55	$5.64	$5.35	$5.42	$5.42	64,936
2020-11-19	$5.49	$5.55	$5.30	$5.48	$5.48	23,242
2020-11-18	$5.50	$5.51	$5.43	$5.47	$5.47	54,142
2020-11-17	$5.32	$5.49	$5.32	$5.45	$5.45	13,393
2020-11-16	$5.44	$5.44	$5.31	$5.33	$5.33	20,177
2020-11-13	$5.29	$5.42	$5.27	$5.31	$5.31	16,768
2020-11-12	$5.31	$5.40	$5.14	$5.29	$5.29	19,575
2020-11-11	$5.30	$5.41	$5.21	$5.31	$5.31	19,666
2020-11-10	$5.12	$5.40	$5.12	$5.33	$5.33	30,925
2020-11-09	$5.31	$5.33	$4.92	$5.12	$5.12	148,699
2020-11-06	$5.39	$5.46	$5.18	$5.30	$5.30	90,759
2020-11-05	$5.50	$5.59	$5.27	$5.41	$5.41	48,221
2020-11-04	$5.27	$5.59	$5.27	$5.37	$5.37	88,685
2020-11-03	$5.24	$5.30	$5.11	$5.21	$5.21	32,639
2020-11-02	$5.08	$5.51	$4.99	$5.17	$5.17	63,086
2020-10-30	$5.44	$5.48	$5.02	$5.08	$5.08	30,508
2020-10-29	$5.17	$5.40	$5.11	$5.40	$5.40	31,627
2020-10-28	$5.04	$5.31	$4.92	$5.22	$5.22	40,098
2020-10-27	$5.10	$5.13	$4.95	$5.12	$5.12	24,863
2020-10-26	$5.06	$5.09	$4.90	$5.09	$5.09	90,638
2020-10-23	$5.03	$5.24	$4.83	$5.06	$5.06	45,474
2020-10-22	$5.27	$5.38	$5.01	$5.03	$5.03	44,728
2020-10-21	$5.71	$5.71	$5.19	$5.33	$5.33	63,401
2020-10-20	$5.62	$5.77	$5.60	$5.63	$5.63	13,418
2020-10-19	$5.68	$5.92	$5.58	$5.59	$5.59	29,599
2020-10-16	$5.44	$5.72	$5.44	$5.68	$5.68	48,727
2020-10-15	$5.49	$5.56	$5.44	$5.46	$5.46	10,093
2020-10-14	$5.60	$5.70	$5.39	$5.55	$5.55	67,384
2020-10-13	$5.70	$5.75	$5.49	$5.59	$5.59	29,007
2020-10-12	$5.72	$5.77	$5.54	$5.72	$5.72	55,045
2020-10-09	$5.67	$5.78	$5.56	$5.69	$5.69	38,810
2020-10-08	$5.62	$5.71	$5.56	$5.68	$5.68	26,988
2020-10-07	$5.64	$5.75	$5.54	$5.61	$5.61	58,883
2020-10-06	$5.58	$5.69	$5.50	$5.58	$5.58	99,525
2020-10-05	$5.50	$5.70	$5.47	$5.57	$5.57	236,237
2020-10-02	$5.30	$5.57	$5.30	$5.48	$5.48	55,969
2020-10-01	$5.52	$5.57	$5.17	$5.46	$5.46	81,497
2020-09-30	$5.10	$5.50	$5.01	$5.44	$5.44	128,760
2020-09-29	$5.15	$5.18	$4.84	$5.11	$5.11	95,736
2020-09-28	$4.76	$5.17	$4.64	$5.12	$5.12	154,892
2020-09-25	$4.63	$4.85	$4.52	$4.72	$4.72	85,834
2020-09-24	$4.53	$4.74	$4.45	$4.63	$4.63	60,579
2020-09-23	$4.67	$4.81	$4.41	$4.61	$4.61	158,671
2020-09-22	$4.47	$4.70	$4.32	$4.53	$4.53	225,376
2020-09-21	$4.08	$4.49	$3.82	$4.47	$4.47	77,567
2020-09-18	$4.10	$4.10	$3.81	$3.89	$3.89	25,245
2020-09-17	$4.20	$4.38	$3.94	$3.99	$3.99	27,501
2020-09-16	$4.00	$4.24	$4.00	$4.20	$4.20	41,784
2020-09-15	$3.92	$4.13	$3.87	$4.06	$4.06	41,035
2020-09-14	$3.98	$4.03	$3.85	$3.85	$3.85	21,032
2020-09-11	$3.90	$4.01	$3.85	$3.98	$3.98	13,659
2020-09-10	$4.00	$4.10	$3.88	$3.88	$3.88	23,239
2020-09-09	$3.97	$4.01	$3.86	$3.96	$3.96	15,862
2020-09-08	$3.89	$4.11	$3.86	$3.92	$3.92	15,298
2020-09-04	$3.88	$4.01	$3.69	$3.98	$3.98	27,296
2020-09-03	$4.04	$4.25	$3.79	$3.88	$3.88	76,146
2020-09-02	$4.28	$4.34	$4.12	$4.16	$4.16	58,717
2020-09-01	$4.33	$4.49	$4.23	$4.29	$4.29	35,037
2020-08-31	$4.43	$4.51	$4.29	$4.33	$4.33	60,054
2020-08-28	$4.52	$4.55	$4.45	$4.46	$4.46	19,727
2020-08-27	$4.46	$4.51	$4.20	$4.41	$4.41	45,893
2020-08-26	$4.50	$4.67	$4.39	$4.46	$4.46	48,105
2020-08-25	$4.51	$4.51	$4.30	$4.46	$4.46	41,032
2020-08-24	$4.60	$4.67	$4.41	$4.51	$4.51	79,019
2020-08-21	$4.41	$4.58	$4.40	$4.52	$4.52	86,503
2020-08-20	$4.35	$4.51	$4.28	$4.43	$4.43	56,016
2020-08-19	$4.34	$4.49	$4.30	$4.37	$4.37	59,131
2020-08-18	$4.06	$4.33	$4.06	$4.31	$4.31	88,656
2020-08-17	$3.89	$4.24	$3.66	$4.03	$4.03	131,703
2020-08-14	$3.89	$4.70	$3.78	$4.02	$4.02	672,699
2020-08-13	$3.83	$3.95	$3.80	$3.88	$3.88	14,094
2020-08-12	$3.87	$3.92	$3.75	$3.85	$3.85	22,792
2020-08-11	$3.77	$4.07	$3.73	$3.93	$3.93	33,024
2020-08-10	$3.75	$3.97	$3.68	$3.72	$3.72	72,356
2020-08-07	$3.93	$3.93	$3.75	$3.78	$3.78	19,629
2020-08-06	$3.89	$3.98	$3.83	$3.85	$3.85	26,451
2020-08-05	$3.94	$3.99	$3.74	$3.94	$3.94	69,549
2020-08-04	$4.11	$4.11	$3.81	$3.87	$3.87	32,229
2020-08-03	$3.50	$4.16	$3.50	$3.99	$3.99	95,158
2020-07-31	$4.01	$4.07	$3.43	$3.46	$3.46	70,447
2020-07-30	$4.50	$4.50	$3.86	$4.00	$4.00	175,075
2020-07-29	$4.55	$4.91	$4.55	$4.74	$4.74	167,019
2020-07-28	$4.29	$4.55	$4.28	$4.51	$4.51	38,846
2020-07-27	$4.20	$4.40	$4.12	$4.30	$4.30	26,045
2020-07-24	$4.37	$4.43	$4.23	$4.25	$4.25	20,847
2020-07-23	$4.50	$4.66	$4.22	$4.36	$4.36	109,372
2020-07-22	$4.26	$4.73	$4.26	$4.49	$4.49	82,857
2020-07-21	$4.50	$4.62	$4.16	$4.23	$4.23	76,892
2020-07-20	$4.25	$4.50	$4.18	$4.46	$4.46	77,199
2020-07-17	$3.75	$4.45	$3.71	$4.25	$4.25	166,200
2020-07-16	$3.39	$3.80	$3.34	$3.77	$3.77	47,700
2020-07-15	$3.49	$3.59	$3.40	$3.40	$3.40	78,500
2020-07-14	$3.45	$3.56	$3.31	$3.39	$3.39	68,100
2020-07-13	$3.40	$3.72	$3.34	$3.54	$3.54	98,200
2020-07-10	$3.17	$3.33	$3.08	$3.31	$3.31	58,500
2020-07-09	$3.33	$3.33	$3.12	$3.24	$3.24	36,200
2020-07-08	$3.11	$3.30	$3.10	$3.27	$3.27	41,100
2020-07-07	$3.31	$3.37	$3.02	$3.08	$3.08	86,900
2020-07-06	$3.28	$3.37	$3.14	$3.33	$3.33	41,800
2020-07-02	$3.24	$3.33	$3.11	$3.20	$3.20	62,800
2020-07-01	$3.44	$3.44	$3.14	$3.18	$3.18	36,300
2020-06-30	$3.25	$3.45	$3.21	$3.36	$3.36	91,900
2020-06-29	$2.86	$3.34	$2.86	$3.23	$3.23	131,700
2020-06-26	$2.96	$3.16	$2.93	$3.01	$3.01	63,212
2020-06-25	$3.06	$3.15	$2.92	$3.04	$3.04	48,954
2020-06-24	$3.26	$3.35	$3.02	$3.08	$3.08	205,944
2020-06-23	$3.47	$3.48	$3.20	$3.40	$3.40	55,011
2020-06-22	$3.41	$3.45	$3.18	$3.43	$3.43	62,129
2020-06-19	$3.61	$3.66	$3.20	$3.35	$3.35	99,712
2020-06-18	$3.60	$3.68	$3.33	$3.51	$3.51	43,885
2020-06-17	$3.54	$3.61	$3.36	$3.60	$3.60	57,857
2020-06-16	$3.56	$3.73	$3.46	$3.54	$3.54	219,525
2020-06-15	$3.02	$3.34	$2.96	$3.27	$3.27	51,110
2020-06-12	$3.37	$3.38	$2.95	$3.02	$3.02	73,967
2020-06-11	$3.29	$3.46	$3.17	$3.22	$3.22	73,099
2020-06-10	$3.60	$3.67	$3.46	$3.61	$3.61	58,829
2020-06-09	$3.43	$3.70	$3.20	$3.58	$3.58	160,313
2020-06-08	$3.69	$3.94	$3.36	$3.46	$3.46	186,521
2020-06-05	$3.70	$3.97	$3.54	$3.56	$3.56	154,542
2020-06-04	$3.80	$3.97	$3.68	$3.70	$3.70	80,864
2020-06-03	$3.69	$3.92	$3.69	$3.83	$3.83	71,809
2020-06-02	$3.58	$3.72	$3.45	$3.65	$3.65	131,831
2020-06-01	$3.08	$3.58	$3.01	$3.49	$3.49	110,593
2020-05-29	$3.23	$3.36	$3.09	$3.09	$3.09	73,511
2020-05-28	$3.80	$3.86	$3.11	$3.23	$3.23	180,605
2020-05-27	$3.48	$3.84	$3.45	$3.78	$3.78	185,204
2020-05-26	$3.51	$3.55	$3.40	$3.45	$3.45	76,285
2020-05-22	$3.09	$3.39	$3.04	$3.35	$3.35	60,590
2020-05-21	$2.98	$3.15	$2.96	$3.07	$3.07	41,654
2020-05-20	$2.91	$3.01	$2.78	$2.97	$2.97	101,764
2020-05-19	$2.86	$2.98	$2.72	$2.81	$2.81	53,370
2020-05-18	$2.65	$2.92	$2.61	$2.86	$2.86	80,856
2020-05-15	$2.35	$2.58	$2.35	$2.55	$2.55	41,010
2020-05-14	$2.57	$2.64	$2.43	$2.45	$2.45	60,377
2020-05-13	$2.75	$2.79	$2.61	$2.69	$2.69	108,711
2020-05-12	$3.07	$3.08	$2.59	$2.73	$2.73	136,718
2020-05-11	$2.37	$3.10	$2.37	$2.97	$2.97	259,032
2020-05-08	$2.37	$2.49	$2.25	$2.46	$2.46	460,177
2020-05-07	$2.08	$2.25	$2.07	$2.19	$2.19	116,638
2020-05-06	$2.02	$2.19	$2.02	$2.06	$2.06	83,472
2020-05-05	$2.30	$2.38	$1.92	$1.98	$1.98	167,562
2020-05-04	$1.99	$2.28	$1.99	$2.22	$2.22	76,601
2020-05-01	$2.21	$2.21	$2.02	$2.12	$2.12	75,331
2020-04-30	$2.26	$2.39	$2.11	$2.28	$2.28	175,817
2020-04-29	$2.07	$2.39	$2.04	$2.15	$2.15	301,546
2020-04-28	$1.78	$2.11	$1.77	$1.92	$1.92	192,179
2020-04-27	$1.92	$1.92	$1.67	$1.74	$1.74	167,717
2020-04-24	$1.80	$1.92	$1.78	$1.86	$1.86	46,531
2020-04-23	$1.92	$1.92	$1.77	$1.84	$1.84	72,093
2020-04-22	$1.85	$1.95	$1.85	$1.87	$1.87	107,657
2020-04-21	$1.79	$1.86	$1.73	$1.76	$1.76	83,792
2020-04-20	$1.92	$2.02	$1.79	$1.87	$1.87	116,832
2020-04-17	$1.69	$2.10	$1.69	$2.07	$2.07	193,064
2020-04-16	$1.78	$1.78	$1.64	$1.65	$1.65	139,294
2020-04-15	$1.76	$1.80	$1.63	$1.75	$1.75	324,140
2020-04-14	$1.86	$2.00	$1.78	$1.95	$1.95	215,238
2020-04-13	$1.78	$1.80	$1.51	$1.70	$1.70	345,870
2020-04-09	$1.48	$1.81	$1.48	$1.62	$1.62	266,834
2020-04-08	$1.32	$1.97	$1.32	$1.41	$1.41	399,400
2020-04-07	$1.44	$1.56	$1.28	$1.29	$1.29	274,208
2020-04-06	$1.25	$1.54	$1.22	$1.36	$1.36	205,115
2020-04-03	$1.16	$1.20	$1.10	$1.16	$1.16	129,788
2020-04-02	$1.33	$1.54	$1.15	$1.16	$1.16	278,837
2020-04-01	$1.31	$1.39	$1.25	$1.33	$1.33	119,882
2020-03-31	$1.60	$1.67	$1.36	$1.37	$1.37	217,963
2020-03-30	$2.35	$2.35	$1.73	$1.75	$1.75	190,471
2020-03-27	$2.07	$2.38	$2.05	$2.29	$2.29	109,326
2020-03-26	$2.17	$2.48	$2.07	$2.30	$2.30	279,526
2020-03-25	$1.23	$2.33	$1.22	$1.98	$1.98	386,904
2020-03-24	$1.03	$1.28	$1.02	$1.16	$1.16	253,670
2020-03-23	$1.08	$1.13	$0.94	$1.03	$1.03	344,103
2020-03-20	$1.55	$1.82	$1.03	$1.05	$1.05	334,104
2020-03-19	$1.14	$1.55	$1.11	$1.46	$1.46	180,790
2020-03-18	$1.74	$1.81	$1.00	$1.16	$1.16	217,837
2020-03-17	$2.10	$2.22	$1.72	$1.77	$1.77	219,414
2020-03-16	$2.79	$2.79	$1.99	$1.99	$1.99	222,742
2020-03-13	$3.19	$3.29	$3.03	$3.03	$3.03	112,965
2020-03-12	$3.52	$3.52	$3.08	$3.08	$3.08	94,730
2020-03-11	$4.11	$4.11	$3.70	$3.72	$3.72	95,770
2020-03-10	$4.38	$4.39	$4.10	$4.20	$4.20	205,651
2020-03-09	$4.79	$4.79	$4.30	$4.32	$4.32	81,492
2020-03-06	$5.17	$5.17	$4.95	$4.98	$4.98	121,572
2020-03-05	$5.22	$5.26	$5.12	$5.24	$5.24	68,789
2020-03-04	$5.22	$5.30	$5.17	$5.26	$5.26	421,771
2020-03-03	$5.10	$5.37	$5.04	$5.22	$5.22	275,380
2020-03-02	$4.89	$5.19	$4.83	$5.10	$5.10	357,668
2020-02-28	$5.01	$5.04	$4.88	$4.91	$4.91	159,189
2020-02-27	$5.03	$5.15	$4.93	$5.08	$5.08	74,120
2020-02-26	$5.14	$5.30	$5.08	$5.10	$5.10	99,230
2020-02-25	$5.35	$5.44	$5.11	$5.18	$5.18	113,836
2020-02-24	$5.37	$5.43	$5.23	$5.35	$5.35	57,276
2020-02-21	$5.41	$5.55	$5.37	$5.47	$5.47	44,229
2020-02-20	$5.44	$5.55	$5.36	$5.45	$5.45	38,133
2020-02-19	$5.37	$5.46	$5.35	$5.39	$5.39	61,432
2020-02-18	$5.37	$5.45	$5.32	$5.36	$5.36	41,551
2020-02-14	$5.77	$6.00	$5.33	$5.37	$5.37	165,378
2020-02-13	$5.67	$5.77	$5.61	$5.73	$5.73	119,158
2020-02-12	$5.59	$5.68	$5.55	$5.66	$5.66	57,656
2020-02-11	$5.55	$5.75	$5.49	$5.60	$5.60	105,392
2020-02-10	$5.47	$5.60	$5.37	$5.54	$5.54	41,126
2020-02-07	$5.49	$5.53	$5.49	$5.49	$5.49	40,059
2020-02-06	$5.39	$5.55	$5.37	$5.52	$5.52	43,057
2020-02-05	$5.27	$5.50	$5.18	$5.44	$5.44	58,267
2020-02-04	$5.38	$5.43	$5.28	$5.30	$5.30	238,979
2020-02-03	$5.19	$5.52	$5.18	$5.43	$5.43	92,774
2020-01-31	$5.17	$5.27	$5.13	$5.22	$5.22	61,648
2020-01-30	$5.30	$5.39	$5.18	$5.23	$5.23	128,230
2020-01-29	$5.36	$5.41	$5.29	$5.35	$5.35	41,800
2020-01-28	$5.35	$5.45	$5.29	$5.36	$5.36	89,679
2020-01-27	$5.15	$5.30	$5.10	$5.29	$5.29	67,495
2020-01-24	$5.20	$5.27	$5.13	$5.25	$5.25	42,267
2020-01-23	$5.11	$5.32	$5.11	$5.23	$5.23	68,161
2020-01-22	$5.13	$5.20	$5.11	$5.14	$5.14	72,465
2020-01-21	$4.95	$5.24	$4.89	$5.17	$5.17	124,259
2020-01-17	$4.95	$5.03	$4.89	$4.95	$4.95	89,201
2020-01-16	$4.72	$4.96	$4.72	$4.89	$4.89	36,879
2020-01-15	$4.77	$4.81	$4.65	$4.74	$4.74	72,120
2020-01-14	$4.68	$4.85	$4.58	$4.76	$4.76	53,823
2020-01-13	$4.65	$4.70	$4.53	$4.68	$4.68	130,279
2020-01-10	$4.60	$4.67	$4.47	$4.62	$4.62	122,629
2020-01-09	$4.60	$4.68	$4.49	$4.60	$4.60	105,796
2020-01-08	$4.61	$4.66	$4.52	$4.57	$4.57	32,211
2020-01-07	$4.70	$4.72	$4.54	$4.62	$4.62	18,452
2020-01-06	$4.50	$4.74	$4.50	$4.67	$4.67	22,909
2020-01-03	$4.60	$4.64	$4.44	$4.50	$4.50	17,040
2020-01-02	$4.70	$4.70	$4.56	$4.58	$4.58	20,918
2019-12-31	$4.46	$4.72	$4.37	$4.66	$4.66	90,392
2019-12-30	$4.50	$4.55	$4.33	$4.46	$4.46	84,797
2019-12-27	$4.57	$4.61	$4.50	$4.50	$4.50	38,705
2019-12-26	$4.68	$4.72	$4.54	$4.60	$4.60	47,879
2019-12-24	$4.89	$4.89	$4.62	$4.71	$4.71	48,042
2019-12-23	$4.71	$4.95	$4.58	$4.89	$4.89	105,158
2019-12-20	$4.64	$4.80	$4.55	$4.69	$4.69	198,849
2019-12-19	$4.87	$4.87	$4.61	$4.68	$4.68	60,108
2019-12-18	$4.65	$4.99	$4.60	$4.87	$4.87	121,204
2019-12-17	$4.70	$4.75	$4.61	$4.70	$4.70	98,176
2019-12-16	$4.81	$4.85	$4.66	$4.73	$4.73	62,175
2019-12-13	$4.81	$4.91	$4.80	$4.83	$4.83	30,599
2019-12-12	$4.90	$4.90	$4.76	$4.86	$4.86	42,596
2019-12-11	$4.91	$5.03	$4.77	$4.98	$4.98	24,536
2019-12-10	$4.85	$4.98	$4.76	$4.94	$4.94	19,507
2019-12-09	$4.91	$4.96	$4.79	$4.94	$4.94	30,012
2019-12-06	$4.70	$5.02	$4.60	$4.89	$4.89	72,226
2019-12-05	$4.95	$4.95	$4.64	$4.70	$4.70	48,117
2019-12-04	$4.73	$4.87	$4.65	$4.86	$4.86	68,654
2019-12-03	$4.66	$4.75	$4.47	$4.74	$4.74	69,892
2019-12-02	$4.33	$4.69	$4.29	$4.66	$4.66	74,769
2019-11-29	$4.35	$4.48	$4.18	$4.48	$4.48	69,740
2019-11-27	$4.35	$4.55	$4.25	$4.32	$4.32	16,668
2019-11-26	$4.14	$4.34	$4.10	$4.31	$4.31	17,746
2019-11-25	$4.15	$4.36	$4.07	$4.13	$4.13	16,322
2019-11-22	$4.28	$4.32	$3.98	$4.17	$4.17	63,032
2019-11-21	$4.37	$4.52	$4.23	$4.26	$4.26	23,164
2019-11-20	$4.52	$4.64	$4.38	$4.38	$4.38	48,409
2019-11-19	$4.30	$4.50	$4.27	$4.49	$4.49	25,501
2019-11-18	$4.30	$4.48	$4.24	$4.37	$4.37	45,725
2019-11-15	$4.41	$4.44	$4.21	$4.30	$4.30	55,163
2019-11-14	$4.38	$4.51	$4.23	$4.49	$4.49	43,877
2019-11-13	$4.45	$4.54	$4.25	$4.35	$4.35	12,585
2019-11-12	$4.45	$4.46	$4.31	$4.42	$4.42	35,958
2019-11-11	$4.64	$4.64	$4.35	$4.48	$4.48	90,650
2019-11-08	$4.65	$4.75	$4.46	$4.68	$4.68	57,350
2019-11-07	$4.73	$4.75	$4.54	$4.69	$4.69	53,469
2019-11-06	$4.60	$4.69	$4.43	$4.68	$4.68	35,717
2019-11-05	$4.50	$4.74	$4.39	$4.60	$4.60	62,101
2019-11-04	$4.46	$4.64	$4.26	$4.50	$4.50	48,835
2019-11-01	$4.77	$4.86	$4.40	$4.46	$4.46	51,561
2019-10-31	$4.82	$4.84	$4.33	$4.67	$4.67	106,124
2019-10-30	$4.88	$4.88	$4.58	$4.80	$4.80	49,593
2019-10-29	$5.32	$5.36	$4.82	$4.85	$4.85	50,151
2019-10-28	$5.25	$5.40	$5.10	$5.31	$5.31	95,446
2019-10-25	$4.91	$5.28	$4.91	$5.25	$5.25	81,597
2019-10-24	$4.53	$5.05	$4.43	$4.94	$4.94	351,032
2019-10-23	$4.39	$4.51	$4.22	$4.47	$4.47	103,088
2019-10-22	$4.34	$4.47	$4.28	$4.42	$4.42	56,230
2019-10-21	$4.43	$4.50	$4.27	$4.36	$4.36	51,691
2019-10-18	$4.12	$4.43	$4.11	$4.40	$4.40	145,823
2019-10-17	$4.47	$4.49	$4.10	$4.10	$4.10	85,209
2019-10-16	$4.36	$4.44	$4.24	$4.44	$4.44	49,842
2019-10-15	$4.21	$4.45	$4.21	$4.40	$4.40	36,826
2019-10-14	$4.02	$4.36	$4.00	$4.26	$4.26	134,984
2019-10-11	$4.14	$4.34	$4.05	$4.09	$4.09	135,239
2019-10-10	$4.18	$4.22	$3.96	$4.09	$4.09	113,453
2019-10-09	$4.21	$4.29	$4.14	$4.15	$4.15	56,574
2019-10-08	$4.37	$4.37	$4.11	$4.22	$4.22	54,805
2019-10-07	$4.27	$4.42	$4.23	$4.31	$4.31	97,548
2019-10-04	$4.39	$4.44	$4.17	$4.31	$4.31	114,336
2019-10-03	$4.41	$4.48	$4.35	$4.42	$4.42	46,092
2019-10-02	$4.52	$4.65	$4.29	$4.39	$4.39	109,290
2019-10-01	$4.40	$4.60	$4.35	$4.58	$4.58	80,284
2019-09-30	$4.36	$4.46	$4.31	$4.36	$4.36	27,762
2019-09-27	$4.38	$4.61	$4.31	$4.36	$4.36	82,445
2019-09-26	$4.31	$4.47	$4.25	$4.40	$4.40	99,412
2019-09-25	$4.16	$4.40	$4.16	$4.31	$4.31	50,313
2019-09-24	$4.34	$4.36	$4.17	$4.20	$4.20	61,000
2019-09-23	$4.37	$4.51	$4.34	$4.34	$4.34	59,914
2019-09-20	$4.43	$4.46	$4.33	$4.41	$4.41	72,181
2019-09-19	$4.37	$4.52	$4.31	$4.40	$4.40	69,789
2019-09-18	$4.24	$4.39	$4.20	$4.31	$4.31	17,393
2019-09-17	$4.12	$4.50	$4.12	$4.28	$4.28	117,333
2019-09-16	$4.07	$4.48	$3.94	$4.15	$4.15	150,495
2019-09-13	$3.94	$4.18	$3.94	$4.05	$4.05	188,194
2019-09-12	$3.92	$3.98	$3.88	$3.91	$3.91	111,283
2019-09-11	$3.78	$3.96	$3.77	$3.90	$3.90	88,599
2019-09-10	$3.96	$3.97	$3.74	$3.79	$3.79	79,250
2019-09-09	$3.82	$4.04	$3.82	$3.95	$3.95	190,857
2019-09-06	$3.74	$3.83	$3.60	$3.82	$3.82	173,811
2019-09-05	$3.81	$3.92	$3.73	$3.76	$3.76	84,440
2019-09-04	$3.73	$3.83	$3.73	$3.78	$3.78	46,382
2019-09-03	$3.74	$3.79	$3.60	$3.72	$3.72	73,377
2019-08-30	$3.51	$3.81	$3.50	$3.73	$3.73	254,092
2019-08-29	$3.60	$3.75	$3.47	$3.50	$3.50	178,161
2019-08-28	$3.49	$3.72	$3.49	$3.56	$3.56	35,842
2019-08-27	$3.64	$3.68	$3.47	$3.53	$3.53	44,662
2019-08-26	$3.67	$3.67	$3.46	$3.64	$3.64	68,471
2019-08-23	$3.80	$3.82	$3.62	$3.66	$3.66	129,877
2019-08-22	$3.80	$3.84	$3.73	$3.80	$3.80	43,033
2019-08-21	$3.81	$3.92	$3.67	$3.70	$3.70	33,382
2019-08-20	$3.93	$4.00	$3.74	$3.75	$3.75	62,810
2019-08-19	$3.95	$4.03	$3.87	$3.91	$3.91	63,169
2019-08-16	$3.76	$3.87	$3.76	$3.80	$3.80	68,953
2019-08-15	$3.93	$4.07	$3.70	$3.71	$3.71	83,759
2019-08-14	$3.77	$3.96	$3.77	$3.88	$3.88	39,653
2019-08-13	$4.04	$4.04	$3.78	$3.87	$3.87	63,499
2019-08-12	$4.11	$4.13	$3.89	$3.91	$3.91	57,913
2019-08-09	$4.11	$4.23	$3.97	$4.00	$4.00	65,529
2019-08-08	$3.91	$4.17	$3.86	$4.16	$4.16	67,347
2019-08-07	$3.85	$3.98	$3.75	$3.90	$3.90	68,696
2019-08-06	$3.91	$4.05	$3.84	$3.85	$3.85	29,688
2019-08-05	$4.02	$4.14	$3.90	$3.91	$3.91	72,184
2019-08-02	$4.30	$4.54	$4.06	$4.13	$4.13	76,425
2019-08-01	$4.30	$4.52	$4.05	$4.34	$4.34	142,713
2019-07-31	$4.25	$4.31	$4.12	$4.16	$4.16	76,776
2019-07-30	$4.38	$4.38	$4.13	$4.27	$4.27	110,587
2019-07-29	$4.37	$4.51	$4.22	$4.22	$4.22	101,262
2019-07-26	$4.38	$4.58	$4.28	$4.33	$4.33	157,852
2019-07-25	$4.35	$4.57	$4.26	$4.34	$4.34	189,203
2019-07-24	$4.38	$4.38	$4.29	$4.31	$4.31	22,545
2019-07-23	$4.32	$4.32	$4.14	$4.17	$4.17	43,169
2019-07-22	$4.33	$4.48	$4.18	$4.26	$4.26	50,456
2019-07-19	$4.29	$4.43	$4.29	$4.34	$4.34	36,894
2019-07-18	$4.28	$4.36	$4.26	$4.32	$4.32	48,742
2019-07-17	$4.36	$4.52	$4.30	$4.32	$4.32	26,793
2019-07-16	$4.52	$4.57	$4.36	$4.40	$4.40	60,258
2019-07-15	$4.42	$4.63	$4.32	$4.49	$4.49	61,574
2019-07-12	$4.60	$4.69	$4.39	$4.41	$4.41	41,790
2019-07-11	$4.56	$4.68	$4.43	$4.55	$4.55	70,284
2019-07-10	$4.58	$4.72	$4.54	$4.56	$4.56	28,530
2019-07-09	$4.77	$4.79	$4.54	$4.60	$4.60	29,005
2019-07-08	$4.41	$4.82	$4.41	$4.75	$4.75	59,302
2019-07-05	$4.63	$4.74	$4.12	$4.42	$4.42	181,082
2019-07-03	$4.42	$4.72	$4.36	$4.67	$4.67	255,556
2019-07-02	$4.06	$4.45	$4.06	$4.44	$4.44	65,916
2019-07-01	$3.91	$4.12	$3.74	$4.07	$4.07	297,418
2019-06-28	$3.99	$4.12	$3.68	$3.85	$3.85	1,361,225
2019-06-27	$3.65	$4.11	$3.62	$4.01	$4.01	169,297
2019-06-26	$3.90	$3.97	$3.57	$3.61	$3.61	133,816
2019-06-25	$3.93	$4.03	$3.63	$3.68	$3.68	67,410
2019-06-24	$4.06	$4.08	$3.86	$3.90	$3.90	91,117
2019-06-21	$4.17	$4.34	$3.99	$4.04	$4.04	92,030
2019-06-20	$4.20	$4.31	$4.03	$4.21	$4.21	55,570
2019-06-19	$4.08	$4.24	$4.08	$4.20	$4.20	63,000
2019-06-18	$4.08	$4.23	$4.08	$4.12	$4.12	54,124
2019-06-17	$4.31	$4.35	$4.04	$4.09	$4.09	101,977
2019-06-14	$4.30	$4.37	$4.29	$4.31	$4.31	33,879
2019-06-13	$4.27	$4.42	$4.26	$4.30	$4.30	91,231
2019-06-12	$4.40	$4.45	$4.20	$4.22	$4.22	68,361
2019-06-11	$4.34	$4.58	$4.20	$4.42	$4.42	104,186
2019-06-10	$3.94	$4.35	$3.94	$4.29	$4.29	145,946
2019-06-07	$3.86	$3.97	$3.75	$3.93	$3.93	75,127
2019-06-06	$3.92	$3.93	$3.62	$3.80	$3.80	73,466
2019-06-05	$4.15	$4.15	$3.80	$3.89	$3.89	50,218
2019-06-04	$4.10	$4.14	$3.93	$4.12	$4.12	62,349
2019-06-03	$3.99	$4.12	$3.91	$4.05	$4.05	82,908
2019-05-31	$4.09	$4.09	$3.90	$3.95	$3.95	79,140
2019-05-30	$4.19	$4.31	$4.04	$4.11	$4.11	72,304
2019-05-29	$4.48	$4.51	$4.18	$4.20	$4.20	46,565
2019-05-28	$4.67	$4.73	$4.49	$4.54	$4.54	36,005
2019-05-24	$4.69	$4.79	$4.66	$4.68	$4.68	59,666
2019-05-23	$4.68	$4.73	$4.59	$4.71	$4.71	32,739
2019-05-22	$4.52	$4.83	$4.52	$4.74	$4.74	42,004
2019-05-21	$4.55	$4.73	$4.55	$4.60	$4.60	74,405
2019-05-20	$4.48	$4.66	$4.48	$4.56	$4.56	36,222
2019-05-17	$4.47	$4.58	$4.47	$4.50	$4.50	126,088
2019-05-16	$4.34	$4.55	$4.33	$4.50	$4.50	61,659
2019-05-15	$4.10	$4.36	$4.04	$4.32	$4.32	267,952
2019-05-14	$4.10	$4.31	$4.08	$4.22	$4.22	198,425
2019-05-13	$4.30	$4.36	$4.09	$4.15	$4.15	103,007
2019-05-10	$4.47	$4.54	$4.34	$4.38	$4.38	44,554
2019-05-09	$4.50	$4.54	$4.46	$4.48	$4.48	58,123
2019-05-08	$4.55	$4.64	$4.50	$4.51	$4.51	44,373
2019-05-07	$4.60	$4.70	$4.53	$4.57	$4.57	41,703
2019-05-06	$4.62	$4.74	$4.62	$4.64	$4.64	41,309
2019-05-03	$5.13	$5.24	$4.60	$4.76	$4.76	76,424
2019-05-02	$4.70	$4.86	$4.61	$4.68	$4.68	59,455
2019-05-01	$4.63	$4.80	$4.60	$4.74	$4.74	51,826
2019-04-30	$4.64	$4.70	$4.60	$4.61	$4.61	64,299
2019-04-29	$4.73	$4.77	$4.61	$4.68	$4.68	41,583
2019-04-26	$4.75	$4.77	$4.70	$4.73	$4.73	42,128
2019-04-25	$4.95	$4.97	$4.75	$4.75	$4.75	47,638
2019-04-24	$5.05	$5.19	$4.95	$5.02	$5.02	78,081
2019-04-23	$5.10	$5.41	$5.05	$5.09	$5.09	92,001
2019-04-22	$5.38	$5.38	$5.13	$5.16	$5.16	56,578
2019-04-18	$5.45	$5.55	$5.33	$5.40	$5.40	77,645
2019-04-17	$5.26	$5.48	$5.26	$5.45	$5.45	39,836
2019-04-16	$5.33	$5.45	$5.20	$5.29	$5.29	54,338
2019-04-15	$5.44	$5.44	$5.17	$5.31	$5.31	104,371
2019-04-12	$5.44	$5.55	$5.31	$5.41	$5.41	45,986
2019-04-11	$5.27	$5.47	$5.27	$5.45	$5.45	48,281
2019-04-10	$5.18	$5.47	$5.01	$5.30	$5.30	67,789
2019-04-09	$5.18	$5.28	$5.14	$5.15	$5.15	32,426
2019-04-08	$5.23	$5.27	$5.11	$5.18	$5.18	34,836
2019-04-05	$5.13	$5.29	$5.13	$5.24	$5.24	33,649
2019-04-04	$4.95	$5.12	$4.83	$5.11	$5.11	45,818
2019-04-03	$4.95	$5.03	$4.82	$4.95	$4.95	64,904
2019-04-02	$4.96	$4.96	$4.76	$4.85	$4.85	76,179
2019-04-01	$4.80	$5.04	$4.78	$4.97	$4.97	66,190
2019-03-29	$4.85	$4.89	$4.68	$4.76	$4.76	72,959
2019-03-28	$4.93	$4.98	$4.70	$4.83	$4.83	55,461
2019-03-27	$4.50	$4.92	$4.50	$4.90	$4.90	80,131
2019-03-26	$4.51	$4.53	$4.34	$4.50	$4.50	46,667
2019-03-25	$4.50	$4.59	$4.46	$4.48	$4.48	85,265
2019-03-22	$4.62	$4.74	$4.45	$4.52	$4.52	70,527
2019-03-21	$4.63	$4.82	$4.62	$4.62	$4.62	73,485
2019-03-20	$4.61	$4.71	$4.39	$4.62	$4.62	52,302
2019-03-19	$4.80	$4.82	$4.58	$4.64	$4.64	46,781
2019-03-18	$5.02	$5.02	$4.70	$4.76	$4.76	54,242
2019-03-15	$4.82	$5.04	$4.67	$5.02	$5.02	186,372
2019-03-14	$4.87	$4.88	$4.76	$4.83	$4.83	48,509
2019-03-13	$5.04	$5.15	$4.83	$4.86	$4.86	80,099
2019-03-12	$4.88	$5.03	$4.85	$4.95	$4.95	47,970
2019-03-11	$4.70	$4.97	$4.70	$4.91	$4.91	31,203
2019-03-08	$4.79	$4.82	$4.64	$4.65	$4.65	67,401
2019-03-07	$4.98	$4.98	$4.66	$4.70	$4.70	77,146
2019-03-06	$5.26	$5.26	$4.97	$4.99	$4.99	60,391
2019-03-05	$5.73	$5.73	$5.18	$5.22	$5.22	48,537
2019-03-04	$5.45	$5.80	$5.36	$5.77	$5.77	103,299
2019-03-01	$5.51	$5.51	$5.25	$5.43	$5.43	50,143
2019-02-28	$5.83	$5.83	$5.36	$5.48	$5.48	59,583
2019-02-27	$5.63	$5.91	$5.40	$5.85	$5.85	47,231
2019-02-26	$5.79	$5.91	$5.64	$5.66	$5.66	45,588
2019-02-25	$5.82	$6.06	$5.77	$5.80	$5.80	54,240
2019-02-22	$5.82	$6.01	$5.74	$5.82	$5.82	52,520
2019-02-21	$5.65	$5.91	$5.48	$5.80	$5.80	85,697
2019-02-20	$5.68	$5.95	$5.31	$5.76	$5.76	109,223
2019-02-19	$6.14	$6.27	$5.55	$5.59	$5.59	94,475
2019-02-15	$6.83	$7.10	$6.15	$6.16	$6.16	92,429
2019-02-14	$6.78	$7.02	$6.70	$6.86	$6.86	46,997
2019-02-13	$6.61	$6.90	$6.57	$6.83	$6.83	36,019
2019-02-12	$6.72	$7.01	$6.49	$6.59	$6.59	98,080
2019-02-11	$6.94	$6.94	$6.61	$6.66	$6.66	49,302
2019-02-08	$6.59	$6.97	$6.53	$6.95	$6.95	56,261
2019-02-07	$6.97	$7.02	$6.58	$6.63	$6.63	39,684
2019-02-06	$6.93	$7.18	$6.90	$6.99	$6.99	29,718
2019-02-05	$7.01	$7.09	$6.84	$6.93	$6.93	37,708
2019-02-04	$6.92	$7.05	$6.83	$7.00	$7.00	24,501
2019-02-01	$6.92	$7.20	$6.84	$6.93	$6.93	47,167
2019-01-31	$6.88	$7.05	$6.70	$6.92	$6.92	69,573
2019-01-30	$6.84	$6.98	$6.62	$6.90	$6.90	58,287
2019-01-29	$6.82	$7.04	$6.69	$6.82	$6.82	116,053
2019-01-28	$6.90	$7.25	$6.83	$6.87	$6.87	68,862
2019-01-25	$7.09	$7.38	$6.97	$7.00	$7.00	77,810
2019-01-24	$6.98	$7.32	$6.95	$7.00	$7.00	121,948
2019-01-23	$6.66	$6.99	$6.66	$6.98	$6.98	26,145
2019-01-22	$6.88	$7.01	$6.58	$6.66	$6.66	133,910
2019-01-18	$7.07	$7.09	$6.79	$6.88	$6.88	52,606
2019-01-17	$6.92	$7.09	$6.75	$7.02	$7.02	36,926
2019-01-16	$7.08	$7.26	$6.86	$6.95	$6.95	48,096
2019-01-15	$6.79	$7.09	$6.76	$7.06	$7.06	31,479
2019-01-14	$7.03	$7.14	$6.70	$6.76	$6.76	51,599
2019-01-11	$7.12	$7.13	$6.97	$7.02	$7.02	37,214
2019-01-10	$6.87	$7.28	$6.85	$7.13	$7.13	44,695
2019-01-09	$6.64	$7.04	$6.45	$6.94	$6.94	74,142
2019-01-08	$6.64	$6.80	$6.36	$6.60	$6.60	39,637
2019-01-07	$6.35	$6.81	$6.29	$6.55	$6.55	78,478
2019-01-04	$6.25	$6.48	$5.98	$6.34	$6.34	50,942
2019-01-03	$5.96	$6.28	$5.96	$6.13	$6.13	63,501
2019-01-02	$5.16	$6.18	$5.12	$6.01	$6.01	71,146
2018-12-31	$5.23	$5.31	$5.04	$5.23	$5.23	205,927
2018-12-28	$5.16	$5.44	$4.95	$5.23	$5.23	145,846
2018-12-27	$5.28	$5.47	$5.00	$5.19	$5.19	194,996
2018-12-26	$5.02	$5.45	$4.78	$5.40	$5.40	125,346
2018-12-24	$5.10	$5.23	$5.02	$5.02	$5.02	53,433
2018-12-21	$5.67	$5.76	$5.20	$5.29	$5.29	127,740
2018-12-20	$5.90	$6.05	$5.74	$5.76	$5.76	73,406
2018-12-19	$5.95	$6.53	$5.81	$5.93	$5.93	71,885
2018-12-18	$5.83	$6.12	$5.63	$5.96	$5.96	70,158
2018-12-17	$6.12	$6.15	$5.84	$5.87	$5.87	53,060
2018-12-14	$6.13	$6.50	$6.03	$6.13	$6.13	69,917
2018-12-13	$6.73	$6.77	$6.24	$6.29	$6.29	36,885
2018-12-12	$6.62	$6.92	$6.62	$6.75	$6.75	40,026
2018-12-11	$6.75	$6.82	$6.60	$6.62	$6.62	33,698
2018-12-10	$6.84	$6.86	$6.50	$6.70	$6.70	71,816
2018-12-07	$7.10	$7.10	$6.81	$6.84	$6.84	39,372
2018-12-06	$6.69	$7.08	$6.62	$7.03	$7.03	82,180
2018-12-04	$7.11	$7.11	$6.72	$6.76	$6.76	78,055
2018-12-03	$7.57	$7.58	$7.13	$7.16	$7.16	76,791
2018-11-30	$7.46	$7.54	$7.20	$7.31	$7.31	41,542
2018-11-29	$7.71	$7.91	$7.43	$7.45	$7.45	37,439
2018-11-28	$7.60	$7.81	$7.28	$7.79	$7.79	56,121
2018-11-27	$7.35	$7.70	$7.35	$7.58	$7.58	52,824
2018-11-26	$7.62	$7.69	$7.35	$7.39	$7.39	41,929
2018-11-23	$7.50	$7.77	$7.48	$7.52	$7.52	17,214
2018-11-21	$7.27	$7.73	$7.26	$7.60	$7.60	74,961
2018-11-20	$7.29	$7.50	$7.21	$7.23	$7.23	81,441
2018-11-19	$7.43	$7.60	$7.28	$7.40	$7.40	121,767
2018-11-16	$7.29	$7.73	$7.27	$7.58	$7.58	71,349
2018-11-15	$7.35	$7.61	$6.92	$7.40	$7.40	139,309
2018-11-14	$8.03	$8.06	$7.79	$7.83	$7.83	55,046
2018-11-13	$7.64	$8.20	$7.64	$7.93	$7.93	100,604
2018-11-12	$7.72	$7.83	$7.49	$7.54	$7.54	61,976
2018-11-09	$7.87	$7.93	$7.62	$7.72	$7.72	46,600
2018-11-08	$7.63	$8.03	$7.45	$7.90	$7.90	71,266
2018-11-07	$8.09	$8.09	$7.69	$7.78	$7.78	79,443
2018-11-06	$8.22	$8.24	$7.98	$8.09	$8.09	45,343
2018-11-05	$7.74	$8.32	$7.65	$8.22	$8.22	140,338
2018-11-02	$7.31	$7.73	$7.30	$7.72	$7.72	68,598
2018-11-01	$7.18	$7.58	$7.15	$7.26	$7.26	87,926
2018-10-31	$6.83	$7.17	$6.83	$7.13	$7.13	88,796
2018-10-30	$6.77	$6.97	$6.67	$6.74	$6.74	104,632
2018-10-29	$6.93	$7.15	$6.67	$6.76	$6.76	107,909
2018-10-26	$7.29	$7.29	$6.75	$6.82	$6.82	112,158
2018-10-25	$7.40	$7.62	$7.21	$7.46	$7.46	101,570
2018-10-24	$7.23	$7.30	$6.93	$6.94	$6.94	75,889
2018-10-23	$6.85	$7.33	$6.82	$7.25	$7.25	60,413
2018-10-22	$6.82	$7.00	$6.71	$6.94	$6.94	61,401
2018-10-19	$6.92	$7.12	$6.68	$6.79	$6.79	75,778
2018-10-18	$7.37	$7.42	$6.85	$6.92	$6.92	69,729
2018-10-17	$8.01	$8.01	$7.37	$7.46	$7.46	61,836
2018-10-16	$6.82	$7.73	$6.75	$7.69	$7.69	100,037
2018-10-15	$6.87	$6.98	$6.77	$6.79	$6.79	58,808
2018-10-12	$7.23	$7.23	$6.67	$6.87	$6.87	167,855
2018-10-11	$7.42	$7.46	$7.01	$7.07	$7.07	98,279
2018-10-10	$7.63	$7.66	$7.41	$7.41	$7.41	50,748
2018-10-09	$7.73	$7.80	$7.42	$7.63	$7.63	54,070
2018-10-08	$7.67	$7.83	$7.50	$7.76	$7.76	53,642
2018-10-05	$7.99	$8.00	$7.31	$7.68	$7.68	86,437
2018-10-04	$8.22	$8.22	$7.99	$8.00	$8.00	62,912
2018-10-03	$8.32	$8.32	$7.94	$8.22	$8.22	51,303
2018-10-02	$8.16	$8.32	$8.15	$8.29	$8.29	47,172
2018-10-01	$8.08	$8.21	$8.00	$8.17	$8.17	80,319
2018-09-28	$8.37	$8.38	$8.05	$8.06	$8.06	55,689
2018-09-27	$8.51	$8.56	$8.30	$8.40	$8.40	39,667
2018-09-26	$8.78	$8.88	$8.51	$8.51	$8.51	46,382
2018-09-25	$8.83	$8.93	$8.76	$8.85	$8.85	35,010
2018-09-24	$8.61	$8.87	$8.61	$8.81	$8.81	59,291
2018-09-21	$8.79	$8.84	$8.60	$8.61	$8.61	114,276
2018-09-20	$8.86	$8.87	$8.66	$8.77	$8.77	53,029
2018-09-19	$9.03	$9.13	$8.78	$8.83	$8.83	29,428
2018-09-18	$8.76	$9.14	$8.70	$9.04	$9.04	31,062
2018-09-17	$9.00	$9.08	$8.74	$8.76	$8.76	31,571
2018-09-14	$8.89	$9.04	$8.80	$8.98	$8.98	45,154
2018-09-13	$8.89	$8.95	$8.66	$8.87	$8.87	37,955
2018-09-12	$8.68	$8.97	$8.63	$8.85	$8.85	56,254
2018-09-11	$8.67	$8.84	$8.50	$8.70	$8.70	62,431
2018-09-10	$8.63	$8.83	$8.61	$8.73	$8.73	46,342
2018-09-07	$8.77	$8.80	$8.49	$8.59	$8.59	46,148
2018-09-06	$8.79	$8.99	$8.72	$8.79	$8.79	39,551
2018-09-05	$8.85	$9.02	$8.77	$8.78	$8.78	45,845
2018-09-04	$8.75	$8.92	$8.73	$8.85	$8.85	54,744
2018-08-31	$8.81	$8.84	$8.77	$8.78	$8.78	39,093
2018-08-30	$8.84	$8.99	$8.80	$8.85	$8.85	43,668
2018-08-29	$9.08	$9.08	$8.84	$8.84	$8.84	67,672
2018-08-28	$8.97	$9.16	$8.90	$9.09	$9.09	52,605
2018-08-27	$8.85	$9.05	$8.85	$8.97	$8.97	62,936
2018-08-24	$8.75	$8.97	$8.68	$8.85	$8.85	81,334
2018-08-23	$8.55	$8.72	$8.53	$8.70	$8.70	83,580
2018-08-22	$8.52	$8.66	$8.42	$8.58	$8.58	92,725
2018-08-21	$8.43	$8.73	$8.40	$8.53	$8.53	139,509
2018-08-20	$8.40	$8.48	$8.31	$8.38	$8.38	80,175
2018-08-17	$8.39	$8.70	$8.33	$8.40	$8.40	114,740
2018-08-16	$8.77	$8.88	$8.38	$8.41	$8.41	115,939
2018-08-15	$8.87	$8.89	$8.68	$8.71	$8.71	51,212
2018-08-14	$8.79	$9.02	$8.79	$8.87	$8.87	36,450
2018-08-13	$9.00	$9.00	$8.64	$8.80	$8.80	64,848
2018-08-10	$9.05	$9.14	$8.79	$9.00	$9.00	37,871
2018-08-09	$8.90	$9.28	$8.90	$9.10	$9.10	38,201
2018-08-08	$8.63	$8.90	$8.63	$8.88	$8.88	63,321
2018-08-07	$8.61	$8.67	$8.50	$8.64	$8.64	78,028
2018-08-06	$8.97	$8.97	$8.60	$8.60	$8.60	44,906
2018-08-03	$9.20	$9.24	$8.89	$8.99	$8.99	67,028
2018-08-02	$9.15	$9.45	$9.14	$9.39	$9.39	72,348
2018-08-01	$9.22	$9.33	$9.11	$9.25	$9.25	39,404
2018-07-31	$9.03	$9.27	$9.02	$9.22	$9.22	29,806
2018-07-30	$8.79	$9.17	$8.72	$9.03	$9.03	98,980
2018-07-27	$9.45	$9.45	$8.72	$8.78	$8.78	172,838
2018-07-26	$9.49	$9.55	$9.39	$9.46	$9.46	24,051
2018-07-25	$9.84	$9.87	$9.46	$9.50	$9.50	151,721
2018-07-24	$9.98	$10.07	$9.84	$9.84	$9.84	19,277
2018-07-23	$10.00	$10.11	$9.81	$9.91	$9.91	56,198
2018-07-20	$10.07	$10.15	$10.00	$10.00	$10.00	25,505
2018-07-19	$9.90	$10.09	$9.87	$10.07	$10.07	30,324
2018-07-18	$9.93	$10.00	$9.76	$9.95	$9.95	32,177
2018-07-17	$9.98	$10.05	$9.91	$9.93	$9.93	26,000
2018-07-16	$10.04	$10.11	$9.93	$10.01	$10.01	26,080
2018-07-13	$9.85	$10.12	$9.85	$10.07	$10.07	60,376
2018-07-12	$10.21	$10.23	$9.93	$10.15	$10.15	16,297
2018-07-11	$10.33	$10.41	$10.13	$10.15	$10.15	22,587
2018-07-10	$10.31	$10.40	$10.22	$10.36	$10.36	25,583
2018-07-09	$10.31	$10.37	$10.22	$10.31	$10.31	29,245
2018-07-06	$10.36	$10.47	$10.14	$10.24	$10.24	37,603
2018-07-05	$10.11	$10.50	$10.01	$10.39	$10.39	67,630
2018-07-03	$9.87	$10.17	$9.87	$10.08	$10.08	28,936
2018-07-02	$9.92	$10.00	$9.76	$9.85	$9.85	31,657
2018-06-29	$10.08	$10.10	$9.96	$9.97	$9.97	54,957
2018-06-28	$9.98	$10.05	$9.90	$9.98	$9.98	50,249
2018-06-27	$10.15	$10.17	$9.91	$9.95	$9.95	44,582
2018-06-26	$10.24	$10.27	$10.02	$10.16	$10.16	52,402
2018-06-25	$10.24	$10.35	$10.09	$10.10	$10.10	86,309
2018-06-22	$10.34	$10.40	$10.20	$10.27	$10.27	145,006
2018-06-21	$10.21	$10.33	$10.15	$10.30	$10.30	51,506
2018-06-20	$10.10	$10.27	$9.93	$10.22	$10.22	34,752
2018-06-19	$9.93	$10.08	$9.87	$10.05	$10.05	51,947
2018-06-18	$10.14	$10.22	$9.77	$10.02	$10.02	62,811
2018-06-15	$10.16	$10.27	$10.11	$10.20	$10.20	39,943
2018-06-14	$10.03	$10.21	$9.82	$10.21	$10.21	69,278
2018-06-13	$10.32	$10.32	$9.75	$10.09	$10.09	155,632
2018-06-12	$10.33	$10.50	$10.29	$10.46	$10.46	20,888
2018-06-11	$10.45	$10.54	$10.25	$10.28	$10.28	35,466
2018-06-08	$10.10	$10.59	$10.10	$10.47	$10.47	40,829
2018-06-07	$10.13	$10.25	$10.08	$10.09	$10.09	71,674
2018-06-06	$10.06	$10.18	$9.90	$10.09	$10.09	36,683
2018-06-05	$10.11	$10.20	$9.98	$10.03	$10.03	64,216
2018-06-04	$10.01	$10.18	$10.01	$10.12	$10.12	33,434
2018-06-01	$10.11	$10.13	$9.85	$9.99	$9.99	89,479
2018-05-31	$10.12	$10.26	$10.08	$10.09	$10.09	69,584
2018-05-30	$10.28	$10.39	$9.98	$10.14	$10.14	107,167
2018-05-29	$10.13	$10.29	$10.10	$10.23	$10.23	45,683
2018-05-25	$10.13	$10.27	$10.09	$10.22	$10.22	73,900
2018-05-24	$10.21	$10.21	$9.99	$10.07	$10.07	50,232
2018-05-23	$10.00	$10.30	$9.97	$10.21	$10.21	75,944
2018-05-22	$10.27	$10.27	$10.03	$10.03	$10.03	57,220
2018-05-21	$10.17	$10.27	$10.13	$10.25	$10.25	31,493
2018-05-18	$9.96	$10.18	$9.93	$10.12	$10.12	57,963
2018-05-17	$10.09	$10.22	$9.89	$9.92	$9.92	75,207
2018-05-16	$9.76	$10.26	$9.76	$10.11	$10.11	90,135
2018-05-15	$9.62	$9.90	$9.53	$9.72	$9.72	120,121
2018-05-14	$9.78	$9.88	$9.61	$9.65	$9.65	61,353
2018-05-11	$9.65	$9.81	$9.65	$9.65	$9.65	41,844
2018-05-10	$9.72	$9.78	$9.58	$9.65	$9.65	50,458
2018-05-09	$9.82	$9.89	$9.68	$9.72	$9.72	115,155
2018-05-08	$9.90	$10.02	$9.79	$9.82	$9.82	75,653
2018-05-07	$10.07	$10.16	$9.87	$9.92	$9.92	78,607
2018-05-04	$10.05	$10.21	$10.05	$10.10	$10.10	43,749
2018-05-03	$10.01	$10.34	$9.98	$10.13	$10.13	56,746
2018-05-02	$10.33	$10.38	$10.00	$10.02	$10.02	56,885
2018-05-01	$9.93	$10.33	$9.89	$10.31	$10.31	55,059
2018-04-30	$10.30	$10.30	$9.78	$9.98	$9.98	198,963
2018-04-27	$10.48	$10.61	$10.14	$10.23	$10.23	99,425
2018-04-26	$10.44	$10.63	$10.30	$10.55	$10.55	23,514
2018-04-25	$10.43	$10.50	$10.23	$10.39	$10.39	70,093
2018-04-24	$10.54	$10.80	$10.33	$10.41	$10.41	79,495
2018-04-23	$10.48	$10.58	$10.35	$10.46	$10.46	77,808
2018-04-20	$10.57	$10.83	$10.45	$10.47	$10.47	60,405
2018-04-19	$10.89	$10.90	$10.37	$10.60	$10.60	50,398
2018-04-18	$11.00	$11.11	$10.91	$10.93	$10.93	38,716
2018-04-17	$10.83	$11.00	$10.74	$10.98	$10.98	99,631
2018-04-16	$10.73	$10.90	$10.64	$10.75	$10.75	39,754
2018-04-13	$10.53	$10.73	$10.47	$10.66	$10.66	54,354
2018-04-12	$10.79	$10.81	$10.47	$10.51	$10.51	33,431
2018-04-11	$10.83	$11.08	$10.73	$10.77	$10.77	89,576
2018-04-10	$10.94	$11.09	$10.69	$10.87	$10.87	55,736
2018-04-09	$11.40	$11.40	$10.80	$10.83	$10.83	42,383
2018-04-06	$11.23	$11.36	$11.07	$11.30	$11.30	76,066
2018-04-05	$11.23	$11.55	$11.11	$11.18	$11.18	64,477
2018-04-04	$10.55	$11.19	$10.55	$11.13	$11.13	54,915
2018-04-03	$10.62	$10.69	$10.41	$10.65	$10.65	54,104
2018-04-02	$11.00	$11.00	$10.45	$10.59	$10.59	81,903
2018-03-29	$10.99	$11.20	$10.91	$11.08	$11.08	95,190
2018-03-28	$11.21	$11.53	$10.81	$10.98	$10.98	141,436
2018-03-27	$11.52	$11.73	$11.14	$11.21	$11.21	36,343
2018-03-26	$11.46	$11.55	$10.89	$11.52	$11.52	125,069
2018-03-23	$11.49	$11.60	$11.30	$11.30	$11.30	39,233
2018-03-22	$11.53	$11.82	$11.43	$11.45	$11.45	49,399
2018-03-21	$11.37	$11.71	$11.37	$11.56	$11.56	68,856
2018-03-20	$11.51	$11.57	$11.34	$11.36	$11.36	27,817
2018-03-19	$11.36	$11.51	$11.21	$11.47	$11.47	49,352
2018-03-16	$11.26	$11.46	$11.15	$11.37	$11.37	112,579
2018-03-15	$11.46	$11.54	$11.18	$11.27	$11.27	39,217
2018-03-14	$11.82	$11.82	$11.39	$11.43	$11.43	34,305
2018-03-13	$11.83	$11.94	$11.51	$11.76	$11.76	105,079
2018-03-12	$11.84	$12.00	$11.66	$11.77	$11.77	59,689
2018-03-09	$11.55	$11.96	$11.41	$11.85	$11.85	154,817
2018-03-08	$11.59	$11.64	$11.37	$11.50	$11.50	111,196
2018-03-07	$11.54	$11.71	$11.50	$11.56	$11.56	98,518
2018-03-06	$11.49	$11.63	$11.30	$11.56	$11.56	145,264
2018-03-05	$11.35	$11.50	$11.22	$11.46	$11.46	109,128
2018-03-02	$11.24	$11.60	$11.14	$11.40	$11.40	143,625
2018-03-01	$11.21	$11.39	$11.07	$11.28	$11.28	102,586
2018-02-28	$11.65	$11.67	$11.12	$11.24	$11.24	162,781
2018-02-27	$11.91	$12.04	$11.56	$11.65	$11.65	173,411
2018-02-26	$11.48	$12.05	$11.30	$11.93	$11.93	185,533
2018-02-23	$11.65	$11.65	$11.39	$11.45	$11.45	52,664
2018-02-22	$11.55	$11.60	$11.38	$11.56	$11.56	130,098
2018-02-21	$11.46	$11.73	$11.46	$11.50	$11.50	56,710
2018-02-20	$11.70	$11.80	$11.39	$11.48	$11.48	104,187
2018-02-16	$11.54	$11.84	$11.54	$11.68	$11.68	112,547
2018-02-15	$11.67	$11.69	$11.35	$11.61	$11.61	154,401
2018-02-14	$11.40	$12.04	$11.26	$11.85	$11.85	114,664
2018-02-13	$11.83	$11.95	$11.76	$11.89	$11.89	67,636
2018-02-12	$11.77	$12.00	$11.62	$11.89	$11.89	87,526
2018-02-09	$11.84	$11.91	$11.60	$11.75	$11.75	132,863
2018-02-08	$11.87	$11.97	$11.64	$11.68	$11.68	130,576
2018-02-07	$11.84	$12.04	$11.80	$11.88	$11.88	93,266
2018-02-06	$11.48	$11.96	$11.35	$11.87	$11.87	130,800
2018-02-05	$11.72	$11.83	$11.50	$11.62	$11.62	174,171
2018-02-02	$11.96	$11.96	$11.70	$11.76	$11.76	85,974
2018-02-01	$11.80	$12.05	$11.70	$12.04	$12.04	145,832
2018-01-31	$12.36	$12.48	$11.81	$11.85	$11.85	88,876
2018-01-30	$12.02	$12.22	$11.98	$12.21	$12.21	87,722
2018-01-29	$12.36	$12.36	$12.03	$12.03	$12.03	111,298
2018-01-26	$12.53	$12.53	$12.30	$12.39	$12.39	55,714
2018-01-25	$12.85	$12.85	$12.30	$12.51	$12.51	192,266
2018-01-24	$12.88	$12.98	$12.74	$12.74	$12.74	45,749
2018-01-23	$12.98	$13.20	$12.77	$12.89	$12.89	42,920
2018-01-22	$12.80	$12.93	$12.68	$12.89	$12.89	59,341
2018-01-19	$12.67	$12.95	$12.48	$12.88	$12.88	69,680
2018-01-18	$12.65	$12.81	$12.54	$12.69	$12.69	85,212
2018-01-17	$12.63	$12.67	$12.45	$12.63	$12.63	50,166
2018-01-16	$12.77	$12.77	$12.31	$12.52	$12.52	138,119
2018-01-12	$12.65	$12.84	$12.56	$12.65	$12.65	89,966
2018-01-11	$12.58	$12.78	$12.51	$12.66	$12.66	242,425
2018-01-10	$12.60	$12.68	$12.28	$12.53	$12.53	178,820
2018-01-09	$12.86	$12.89	$12.62	$12.68	$12.68	103,424
2018-01-08	$12.93	$12.93	$12.67	$12.84	$12.84	58,885
2018-01-05	$13.10	$13.20	$12.77	$12.85	$12.85	72,930
2018-01-04	$13.54	$13.55	$12.93	$13.06	$13.06	65,854
2018-01-03	$13.10	$13.54	$13.06	$13.43	$13.43	153,600
2018-01-02	$12.55	$13.06	$12.52	$13.06	$13.06	139,502
2017-12-29	$12.39	$12.62	$12.25	$12.53	$12.53	93,950
2017-12-28	$12.46	$12.48	$12.20	$12.35	$12.35	102,338
2017-12-27	$12.46	$12.56	$12.30	$12.45	$12.45	106,837
2017-12-26	$12.44	$12.66	$12.35	$12.51	$12.51	100,090
2017-12-22	$12.45	$12.63	$12.29	$12.41	$12.41	133,734
2017-12-21	$12.52	$12.54	$12.26	$12.42	$12.42	63,615
2017-12-20	$12.25	$12.69	$12.19	$12.28	$12.28	56,867
2017-12-19	$12.52	$12.62	$12.15	$12.30	$12.30	167,481
2017-12-18	$12.38	$12.58	$12.19	$12.52	$12.52	188,226
2017-12-15	$12.16	$12.22	$12.00	$12.01	$12.01	121,258
2017-12-14	$12.18	$12.34	$12.00	$12.03	$12.03	177,241
2017-12-13	$12.71	$12.71	$12.22	$12.23	$12.23	142,507
2017-12-12	$12.70	$12.83	$12.57	$12.64	$12.64	123,798
2017-12-11	$12.74	$12.86	$12.65	$12.72	$12.72	66,444
2017-12-08	$12.58	$12.79	$12.50	$12.68	$12.68	106,054
2017-12-07	$12.51	$12.79	$12.38	$12.49	$12.49	98,407
2017-12-06	$12.84	$12.84	$12.40	$12.43	$12.43	99,323
2017-12-05	$13.06	$13.07	$12.67	$12.87	$12.87	132,244
2017-12-04	$12.95	$13.20	$12.68	$12.94	$12.94	192,625
2017-12-01	$11.99	$13.05	$11.99	$12.83	$12.83	340,076
2017-11-30	$11.75	$11.77	$11.42	$11.53	$11.53	117,086
2017-11-29	$11.76	$11.82	$11.65	$11.71	$11.71	63,355
2017-11-28	$11.70	$11.84	$11.61	$11.75	$11.75	89,882
2017-11-27	$11.91	$12.05	$11.60	$11.67	$11.67	66,192
2017-11-24	$11.94	$12.00	$11.89	$11.92	$11.92	18,231
2017-11-22	$11.59	$11.98	$11.59	$11.90	$11.90	38,049
2017-11-21	$11.60	$11.81	$11.60	$11.74	$11.74	59,300
2017-11-20	$11.47	$11.88	$11.45	$11.55	$11.55	73,810
2017-11-17	$11.20	$11.54	$11.12	$11.47	$11.47	73,033
2017-11-16	$11.43	$11.58	$11.20	$11.29	$11.29	98,590
2017-11-15	$11.30	$11.52	$11.00	$11.39	$11.39	161,200
2017-11-14	$11.51	$11.51	$11.20	$11.39	$11.39	129,083
2017-11-13	$11.15	$11.61	$11.11	$11.59	$11.59	89,131
2017-11-10	$11.17	$11.29	$11.05	$11.23	$11.23	73,318
2017-11-09	$11.00	$11.23	$10.98	$11.22	$11.22	63,750
2017-11-08	$10.68	$11.16	$10.49	$11.14	$11.14	212,763
2017-11-07	$10.62	$10.80	$10.27	$10.75	$10.75	109,209
2017-11-06	$10.97	$11.02	$10.54	$10.55	$10.55	95,506
2017-11-03	$10.97	$11.18	$10.82	$10.91	$10.91	61,949
2017-11-02	$11.37	$11.46	$10.85	$10.96	$10.96	164,158
2017-11-01	$11.71	$11.71	$11.37	$11.44	$11.44	133,893
2017-10-31	$11.08	$11.65	$11.06	$11.63	$11.63	150,028
2017-10-30	$11.07	$11.33	$10.67	$11.06	$11.06	143,402
2017-10-27	$11.13	$11.13	$10.76	$10.98	$10.98	92,374
2017-10-26	$11.20	$11.38	$11.04	$11.13	$11.13	71,856
2017-10-25	$11.43	$11.51	$11.13	$11.18	$11.18	51,099
2017-10-24	$11.35	$11.50	$11.03	$11.45	$11.45	37,407
2017-10-23	$11.33	$11.42	$11.28	$11.36	$11.36	42,177
2017-10-20	$11.54	$11.54	$11.30	$11.33	$11.33	31,150
2017-10-19	$11.37	$11.40	$11.13	$11.39	$11.39	43,985
2017-10-18	$11.26	$11.45	$11.15	$11.40	$11.40	35,253
2017-10-17	$11.32	$11.35	$11.12	$11.20	$11.20	58,117
2017-10-16	$11.53	$11.59	$11.38	$11.40	$11.40	38,755
2017-10-13	$11.36	$11.47	$11.32	$11.43	$11.43	49,340
2017-10-12	$11.35	$11.54	$11.23	$11.35	$11.35	62,706
2017-10-11	$11.44	$11.53	$11.34	$11.41	$11.41	58,743
2017-10-10	$11.29	$11.56	$11.22	$11.50	$11.50	73,419
2017-10-09	$11.53	$11.55	$11.22	$11.24	$11.24	54,264
2017-10-06	$11.42	$11.55	$11.25	$11.53	$11.53	264,930
2017-10-05	$11.55	$11.55	$11.36	$11.46	$11.46	26,246
2017-10-04	$11.41	$11.55	$11.35	$11.53	$11.53	52,706
2017-10-03	$11.44	$11.50	$11.19	$11.35	$11.35	46,478
2017-10-02	$11.23	$11.40	$11.16	$11.36	$11.36	28,981
2017-09-29	$11.14	$11.30	$11.08	$11.16	$11.16	33,015
2017-09-28	$11.09	$11.20	$10.85	$11.13	$11.13	41,353
2017-09-27	$10.94	$11.08	$10.72	$11.08	$11.08	38,467
2017-09-26	$10.73	$11.02	$10.73	$10.87	$10.87	36,621
2017-09-25	$10.72	$11.01	$10.60	$10.67	$10.67	44,818
2017-09-22	$10.73	$10.91	$10.66	$10.71	$10.71	42,102
2017-09-21	$10.47	$10.81	$10.34	$10.75	$10.75	56,354
2017-09-20	$10.43	$10.47	$10.31	$10.43	$10.43	59,363
2017-09-19	$10.27	$10.40	$10.10	$10.36	$10.36	81,615
2017-09-18	$10.00	$10.41	$9.95	$10.31	$10.31	76,651
2017-09-15	$10.16	$10.16	$9.93	$10.00	$10.00	151,774
2017-09-14	$10.10	$10.23	$10.06	$10.13	$10.13	85,511
2017-09-13	$10.31	$10.32	$10.04	$10.10	$10.10	46,452
2017-09-12	$10.25	$10.46	$10.12	$10.30	$10.30	52,856
2017-09-11	$10.21	$10.31	$10.12	$10.22	$10.22	135,190
2017-09-08	$10.23	$10.36	$10.04	$10.11	$10.11	142,243
2017-09-07	$10.16	$10.27	$10.01	$10.24	$10.24	56,863
2017-09-06	$10.32	$10.33	$10.00	$10.11	$10.11	54,118
2017-09-05	$10.42	$10.62	$10.16	$10.32	$10.32	39,347
2017-09-01	$10.31	$10.52	$10.21	$10.41	$10.41	44,360
2017-08-31	$10.24	$10.50	$10.14	$10.32	$10.32	59,715
2017-08-30	$10.09	$10.30	$10.03	$10.21	$10.21	53,995
2017-08-29	$9.99	$10.12	$9.75	$10.07	$10.07	50,015
2017-08-28	$10.26	$10.26	$9.95	$10.00	$10.00	92,114
2017-08-25	$10.17	$10.27	$10.09	$10.22	$10.22	34,460
2017-08-24	$10.38	$10.40	$10.11	$10.17	$10.17	30,961
2017-08-23	$10.46	$10.64	$10.22	$10.39	$10.39	85,766
2017-08-22	$10.42	$10.57	$10.24	$10.55	$10.55	52,379
2017-08-21	$10.47	$10.71	$10.23	$10.46	$10.46	55,224
2017-08-18	$10.38	$10.60	$10.36	$10.48	$10.48	82,918
2017-08-17	$10.84	$10.87	$10.45	$10.49	$10.49	54,614
2017-08-16	$10.84	$10.95	$10.69	$10.90	$10.90	38,571
2017-08-15	$10.82	$10.96	$10.37	$10.79	$10.79	83,434
2017-08-14	$10.47	$10.88	$10.31	$10.81	$10.81	50,681
2017-08-11	$10.34	$10.66	$10.14	$10.37	$10.37	92,655
2017-08-10	$10.71	$10.75	$10.30	$10.31	$10.31	71,888
2017-08-09	$10.87	$10.89	$10.71	$10.73	$10.73	40,193
2017-08-08	$10.90	$11.09	$10.90	$10.94	$10.94	18,372
2017-08-07	$11.18	$11.18	$10.80	$10.90	$10.90	79,560
2017-08-04	$11.08	$11.38	$10.95	$11.17	$11.17	48,717
2017-08-03	$11.20	$11.22	$10.74	$11.06	$11.06	67,081
2017-08-02	$11.32	$11.33	$11.02	$11.22	$11.22	86,476
2017-08-01	$10.82	$11.00	$10.76	$10.89	$10.89	61,261
2017-07-31	$10.98	$11.05	$10.68	$10.81	$10.81	90,693
2017-07-28	$10.99	$11.11	$10.61	$11.03	$11.03	152,981
2017-07-27	$11.83	$11.83	$11.00	$11.02	$11.02	129,577
2017-07-26	$11.31	$11.31	$10.89	$10.94	$10.94	184,267
2017-07-25	$11.37	$11.50	$11.24	$11.30	$11.30	70,525
2017-07-24	$11.45	$11.49	$11.29	$11.31	$11.31	67,454
2017-07-21	$11.51	$11.56	$11.33	$11.39	$11.39	129,092
2017-07-20	$11.47	$11.55	$11.45	$11.50	$11.50	43,754
2017-07-19	$11.62	$11.72	$11.28	$11.45	$11.45	230,909
2017-07-18	$11.81	$11.96	$11.55	$11.61	$11.61	330,069
2017-07-17	$11.60	$11.93	$11.53	$11.86	$11.86	42,860
2017-07-14	$11.58	$11.82	$11.52	$11.54	$11.54	36,152
2017-07-13	$11.61	$11.79	$11.49	$11.59	$11.59	36,422
2017-07-12	$11.77	$11.89	$11.48	$11.62	$11.62	37,610
2017-07-11	$11.53	$11.76	$11.48	$11.70	$11.70	49,106
2017-07-10	$11.36	$11.70	$11.36	$11.55	$11.55	38,613
2017-07-07	$11.36	$11.49	$11.29	$11.41	$11.41	36,595
2017-07-06	$11.35	$11.38	$11.25	$11.33	$11.33	40,243
2017-07-05	$11.61	$11.62	$11.19	$11.41	$11.41	21,224
2017-07-03	$11.49	$11.79	$11.47	$11.65	$11.65	49,457
2017-06-30	$11.45	$11.60	$11.34	$11.47	$11.47	62,268
2017-06-29	$11.71	$11.71	$11.27	$11.44	$11.44	50,745
2017-06-28	$11.32	$11.73	$11.27	$11.66	$11.66	63,951
2017-06-27	$11.18	$11.54	$11.18	$11.25	$11.25	57,671
2017-06-26	$10.95	$11.23	$10.95	$11.17	$11.17	45,889
2017-06-23	$11.15	$11.27	$10.89	$10.96	$10.96	118,905
2017-06-22	$11.18	$11.45	$11.11	$11.15	$11.15	24,617
2017-06-21	$11.32	$11.42	$11.13	$11.18	$11.18	37,150
2017-06-20	$11.42	$11.52	$11.19	$11.30	$11.30	46,581
2017-06-19	$11.48	$11.84	$11.29	$11.45	$11.45	78,761
2017-06-16	$11.23	$11.47	$11.01	$11.44	$11.44	83,595
2017-06-15	$11.43	$11.50	$11.31	$11.42	$11.42	26,290
2017-06-14	$11.34	$11.55	$11.24	$11.54	$11.54	32,194
2017-06-13	$11.31	$11.35	$11.16	$11.31	$11.31	43,303
2017-06-12	$11.33	$11.47	$11.29	$11.32	$11.32	27,239
2017-06-09	$11.13	$11.47	$11.07	$11.33	$11.33	61,157
2017-06-08	$11.10	$11.45	$11.01	$11.11	$11.11	68,677
2017-06-07	$11.03	$11.16	$10.98	$11.01	$11.01	32,525
2017-06-06	$10.85	$11.10	$10.63	$11.02	$11.02	87,982
2017-06-05	$11.00	$11.01	$10.85	$10.93	$10.93	39,659
2017-06-02	$10.99	$11.18	$10.93	$10.96	$10.96	116,722
2017-06-01	$10.79	$11.02	$10.70	$10.97	$10.97	184,861
2017-05-31	$10.91	$10.91	$10.66	$10.75	$10.75	79,640
2017-05-30	$10.93	$10.95	$10.72	$10.88	$10.88	48,258
2017-05-26	$11.06	$11.06	$10.86	$10.97	$10.97	33,691
2017-05-25	$11.11	$11.24	$10.85	$11.08	$11.08	109,619
2017-05-24	$11.23	$11.23	$11.02	$11.05	$11.05	37,523
2017-05-23	$11.32	$11.35	$11.16	$11.26	$11.26	34,454
2017-05-22	$11.25	$11.48	$11.25	$11.29	$11.29	46,615
2017-05-19	$11.25	$11.39	$11.07	$11.28	$11.28	81,387
2017-05-18	$11.53	$11.53	$11.27	$11.27	$11.27	39,777
2017-05-17	$11.62	$11.68	$11.48	$11.54	$11.54	51,486
2017-05-16	$11.88	$11.88	$11.73	$11.75	$11.75	79,748
2017-05-15	$11.83	$11.93	$11.80	$11.83	$11.83	99,400
2017-05-12	$12.07	$12.12	$11.88	$11.89	$11.89	95,541
2017-05-11	$11.95	$12.23	$11.90	$12.07	$12.07	116,666
2017-05-10	$11.98	$12.05	$11.76	$11.99	$11.99	97,147
2017-05-09	$11.66	$12.01	$11.60	$12.01	$12.01	134,672
2017-05-08	$11.61	$11.64	$11.45	$11.60	$11.60	47,120
2017-05-05	$11.81	$11.81	$11.53	$11.59	$11.59	80,665
2017-05-04	$11.84	$11.84	$11.57	$11.75	$11.75	116,551
2017-05-03	$11.57	$11.80	$11.52	$11.79	$11.79	128,950
2017-05-02	$11.97	$11.97	$11.44	$11.60	$11.60	126,833
2017-05-01	$11.96	$11.99	$11.61	$11.87	$11.87	140,581
2017-04-28	$11.57	$11.76	$11.48	$11.66	$11.66	163,897
2017-04-27	$11.03	$12.00	$11.03	$11.59	$11.59	294,800
2017-04-26	$10.51	$10.85	$10.50	$10.65	$10.65	201,673
2017-04-25	$10.56	$10.66	$10.46	$10.50	$10.50	77,675
2017-04-24	$10.68	$10.68	$10.44	$10.50	$10.50	61,463
2017-04-21	$10.49	$10.58	$10.46	$10.48	$10.48	59,017
2017-04-20	$10.55	$10.61	$10.39	$10.50	$10.50	50,858
2017-04-19	$10.52	$10.68	$10.43	$10.49	$10.49	51,377
2017-04-18	$10.46	$10.79	$10.42	$10.52	$10.52	105,504
2017-04-17	$10.46	$10.60	$10.37	$10.52	$10.52	69,692
2017-04-13	$10.68	$10.76	$10.43	$10.49	$10.49	41,144
2017-04-12	$10.59	$10.65	$10.45	$10.59	$10.59	35,734
2017-04-11	$10.43	$10.65	$10.38	$10.61	$10.61	54,859
2017-04-10	$10.74	$10.97	$10.45	$10.50	$10.50	115,637
2017-04-07	$10.45	$10.93	$10.24	$10.67	$10.67	143,417
2017-04-06	$10.40	$10.69	$10.35	$10.49	$10.49	94,992
2017-04-05	$10.58	$10.58	$10.37	$10.40	$10.40	68,281
2017-04-04	$10.48	$10.53	$10.26	$10.49	$10.49	55,432
2017-04-03	$10.54	$10.66	$10.41	$10.44	$10.44	60,425
2017-03-31	$10.45	$10.55	$10.42	$10.46	$10.46	61,718
2017-03-30	$10.53	$10.70	$10.36	$10.40	$10.40	66,558
2017-03-29	$10.50	$10.57	$10.50	$10.52	$10.52	109,716
2017-03-28	$10.49	$10.58	$10.43	$10.51	$10.51	91,961
2017-03-27	$10.30	$10.55	$10.30	$10.48	$10.48	70,293
2017-03-24	$10.36	$10.64	$10.36	$10.50	$10.50	102,457
2017-03-23	$10.30	$10.40	$10.22	$10.26	$10.26	85,582
2017-03-22	$10.40	$10.68	$10.08	$10.25	$10.25	95,178
2017-03-21	$10.60	$10.63	$10.36	$10.42	$10.42	69,181
2017-03-20	$10.50	$10.59	$10.40	$10.54	$10.54	52,514
2017-03-17	$10.70	$10.77	$10.44	$10.50	$10.50	157,319
2017-03-16	$10.56	$10.85	$10.52	$10.68	$10.68	85,721
2017-03-15	$10.48	$10.68	$10.45	$10.64	$10.64	73,080
2017-03-14	$10.35	$10.46	$10.30	$10.41	$10.41	25,053
2017-03-13	$10.59	$10.72	$10.30	$10.33	$10.33	57,681
2017-03-10	$10.89	$10.95	$10.62	$10.63	$10.63	29,507
2017-03-09	$10.70	$10.79	$10.51	$10.67	$10.67	32,186
2017-03-08	$10.82	$10.89	$10.66	$10.68	$10.68	22,176
2017-03-07	$10.70	$10.96	$10.70	$10.76	$10.76	34,657
2017-03-06	$10.81	$10.81	$10.59	$10.76	$10.76	26,046
2017-03-03	$10.92	$10.92	$10.75	$10.84	$10.84	27,612
2017-03-02	$10.99	$11.07	$10.84	$10.95	$10.95	42,398
2017-03-01	$10.57	$11.11	$10.50	$11.00	$11.00	91,741
2017-02-28	$10.73	$10.81	$10.07	$10.45	$10.45	118,853
2017-02-27	$10.67	$10.93	$10.58	$10.79	$10.79	291,500
2017-02-24	$10.25	$10.87	$10.18	$10.72	$10.72	238,703
2017-02-23	$10.67	$11.05	$10.35	$10.39	$10.39	166,141
2017-02-22	$11.00	$11.22	$10.51	$10.68	$10.68	368,209
2017-02-21	$10.64	$10.91	$10.26	$10.63	$10.63	57,422
2017-02-17	$10.89	$10.89	$10.57	$10.68	$10.68	32,905
2017-02-16	$10.78	$10.90	$10.57	$10.70	$10.70	28,117
2017-02-15	$10.60	$10.97	$10.29	$10.75	$10.75	65,567
2017-02-14	$10.67	$10.72	$10.56	$10.68	$10.68	88,372
2017-02-13	$10.70	$10.99	$10.61	$10.65	$10.65	86,515
2017-02-10	$10.70	$10.71	$10.63	$10.69	$10.69	90,263
2017-02-09	$10.50	$10.70	$10.40	$10.68	$10.68	26,370
2017-02-08	$10.49	$10.65	$10.27	$10.48	$10.48	61,089
2017-02-07	$10.32	$10.54	$10.20	$10.52	$10.52	164,284
2017-02-06	$10.40	$10.48	$10.21	$10.30	$10.30	19,838
2017-02-03	$10.34	$10.55	$10.17	$10.50	$10.50	24,687
2017-02-02	$10.25	$10.34	$10.07	$10.21	$10.21	18,781
2017-02-01	$10.53	$10.63	$10.21	$10.26	$10.26	18,954
2017-01-31	$10.56	$10.61	$10.32	$10.44	$10.44	39,651
2017-01-30	$10.72	$10.79	$10.50	$10.56	$10.56	59,331
2017-01-27	$10.76	$10.98	$10.67	$10.79	$10.79	41,825
2017-01-26	$11.35	$11.60	$10.57	$10.63	$10.63	107,674
2017-01-25	$11.50	$11.83	$11.15	$11.33	$11.33	58,356
2017-01-24	$11.10	$11.46	$11.09	$11.38	$11.38	61,648
2017-01-23	$10.93	$11.16	$10.79	$10.99	$10.99	33,356
2017-01-20	$11.27	$11.44	$11.01	$11.06	$11.06	22,013
2017-01-19	$11.23	$11.46	$11.14	$11.27	$11.27	24,636
2017-01-18	$11.47	$11.52	$10.94	$11.33	$11.33	33,952
2017-01-17	$11.54	$11.66	$11.36	$11.40	$11.40	29,595
2017-01-13	$11.24	$11.60	$11.24	$11.58	$11.58	24,303
2017-01-12	$11.25	$11.38	$10.92	$11.23	$11.23	13,713
2017-01-11	$11.27	$11.41	$11.16	$11.33	$11.33	9,211
2017-01-10	$11.30	$11.53	$11.24	$11.31	$11.31	26,559
2017-01-09	$11.57	$11.57	$11.21	$11.24	$11.24	16,096
2017-01-06	$11.65	$11.65	$11.13	$11.57	$11.57	29,338
2017-01-05	$11.83	$11.91	$11.55	$11.61	$11.61	51,261
2017-01-04	$11.72	$11.93	$11.72	$11.82	$11.82	31,461
2017-01-03	$11.72	$11.89	$11.51	$11.71	$11.71	18,751
2016-12-30	$11.72	$11.76	$11.33	$11.71	$11.71	93,448
2016-12-29	$12.06	$12.25	$11.67	$11.71	$11.71	28,966
2016-12-28	$12.14	$12.32	$11.85	$12.13	$12.13	24,830
2016-12-27	$12.04	$12.29	$11.99	$12.14	$12.14	36,013
2016-12-23	$11.72	$12.10	$11.72	$12.08	$12.08	21,063
2016-12-22	$11.86	$12.05	$11.74	$11.75	$11.75	20,688
2016-12-21	$11.96	$12.15	$11.62	$11.96	$11.96	41,331
2016-12-20	$12.20	$12.20	$11.86	$12.00	$12.00	62,126
2016-12-19	$11.72	$12.28	$11.72	$12.13	$12.13	43,909
2016-12-16	$12.09	$12.18	$11.65	$11.72	$11.72	99,596
2016-12-15	$11.96	$12.25	$11.80	$12.01	$12.01	63,137
2016-12-14	$12.05	$12.23	$11.93	$11.99	$11.99	66,116
2016-12-13	$12.16	$12.30	$12.02	$12.14	$12.14	51,889
2016-12-12	$12.23	$12.29	$11.96	$12.15	$12.15	50,327
2016-12-09	$12.30	$12.49	$12.17	$12.35	$12.35	52,298
2016-12-08	$12.20	$12.55	$12.05	$12.33	$12.33	125,528
2016-12-07	$11.54	$12.32	$11.54	$12.22	$12.22	77,017
2016-12-06	$11.49	$11.89	$11.41	$11.56	$11.56	85,477
2016-12-05	$11.48	$11.60	$11.30	$11.45	$11.45	121,062
2016-12-02	$11.60	$11.69	$11.50	$11.60	$11.60	37,455
2016-12-01	$11.55	$11.65	$11.28	$11.55	$11.55	78,340
2016-11-30	$11.65	$11.66	$11.35	$11.53	$11.53	37,995
2016-11-29	$11.73	$11.83	$11.44	$11.66	$11.66	65,129
2016-11-28	$11.92	$11.92	$11.66	$11.69	$11.69	26,845
2016-11-25	$11.75	$11.97	$11.75	$11.92	$11.92	26,426
2016-11-23	$11.72	$11.84	$11.68	$11.78	$11.78	36,428
2016-11-22	$11.66	$11.84	$11.59	$11.78	$11.78	48,541
2016-11-21	$11.68	$11.71	$11.54	$11.66	$11.66	83,956
2016-11-18	$11.77	$11.77	$11.17	$11.70	$11.70	86,075
2016-11-17	$11.66	$11.87	$11.64	$11.78	$11.78	36,676
2016-11-16	$11.48	$11.62	$11.34	$11.55	$11.55	36,507
2016-11-15	$11.49	$11.61	$11.35	$11.58	$11.58	35,245
2016-11-14	$11.40	$11.69	$11.32	$11.53	$11.53	46,133
2016-11-11	$10.89	$11.50	$10.81	$11.50	$11.50	101,545
2016-11-10	$10.61	$10.96	$10.37	$10.89	$10.89	61,729
2016-11-09	$10.42	$10.67	$10.33	$10.49	$10.49	109,799
2016-11-08	$10.74	$10.74	$10.04	$10.55	$10.55	85,850
2016-11-07	$10.62	$10.94	$10.62	$10.86	$10.86	120,862
2016-11-04	$9.53	$10.57	$9.45	$10.50	$10.50	105,039
2016-11-03	$9.86	$10.04	$9.62	$9.67	$9.67	78,648
2016-11-02	$9.73	$10.00	$9.66	$9.89	$9.89	45,139
2016-11-01	$10.04	$10.04	$9.59	$9.79	$9.79	64,735
2016-10-31	$10.00	$10.19	$10.00	$10.02	$10.02	52,581
2016-10-28	$10.05	$10.09	$9.95	$10.01	$10.01	24,895
2016-10-27	$10.29	$10.29	$9.80	$10.02	$10.02	63,388
2016-10-26	$10.47	$10.60	$10.06	$10.35	$10.35	44,086
2016-10-25	$10.56	$10.67	$10.30	$10.56	$10.56	32,174
2016-10-24	$10.65	$10.68	$10.42	$10.67	$10.67	29,827
2016-10-21	$10.38	$10.60	$10.26	$10.59	$10.59	54,196
2016-10-20	$10.27	$10.58	$10.19	$10.55	$10.55	59,748
2016-10-19	$9.76	$10.40	$9.76	$10.36	$10.36	182,005
2016-10-18	$9.83	$9.84	$9.55	$9.70	$9.70	197,964
2016-10-17	$9.72	$9.78	$9.56	$9.67	$9.67	58,396
2016-10-14	$9.85	$10.00	$9.66	$9.70	$9.70	32,829
2016-10-13	$9.95	$10.01	$9.70	$9.77	$9.77	29,748
2016-10-12	$10.00	$10.12	$9.97	$10.06	$10.06	44,285
2016-10-11	$10.00	$10.09	$9.96	$10.02	$10.02	65,730
2016-10-10	$10.06	$10.26	$9.96	$10.03	$10.03	20,890
2016-10-07	$10.16	$10.22	$10.00	$10.03	$10.03	15,060
2016-10-06	$10.14	$10.21	$9.91	$10.17	$10.17	21,517
2016-10-05	$10.42	$10.54	$10.13	$10.14	$10.14	28,655
2016-10-04	$10.53	$10.62	$10.25	$10.29	$10.29	24,171
2016-10-03	$10.60	$10.76	$10.36	$10.45	$10.45	48,966
2016-09-30	$10.29	$10.75	$10.22	$10.67	$10.67	42,635
2016-09-29	$10.48	$10.54	$10.13	$10.16	$10.16	35,887
2016-09-28	$10.34	$10.52	$10.17	$10.47	$10.47	64,960
2016-09-27	$10.20	$10.48	$10.15	$10.30	$10.30	31,582
2016-09-26	$10.34	$10.34	$10.04	$10.17	$10.17	28,387
2016-09-23	$10.40	$10.40	$10.11	$10.26	$10.26	39,428
2016-09-22	$10.13	$10.46	$10.12	$10.39	$10.39	204,171
2016-09-21	$10.03	$10.09	$9.75	$9.95	$9.95	45,245
2016-09-20	$10.18	$10.18	$9.65	$9.89	$9.89	58,626
2016-09-19	$9.84	$10.40	$9.81	$10.03	$10.03	87,508
2016-09-16	$9.78	$9.89	$9.52	$9.81	$9.81	78,323
2016-09-15	$9.95	$10.01	$9.77	$9.79	$9.79	47,670
2016-09-14	$10.25	$10.37	$9.94	$9.99	$9.99	72,676
2016-09-13	$10.76	$10.79	$10.13	$10.26	$10.26	80,184
2016-09-12	$10.71	$10.82	$10.61	$10.79	$10.79	81,116
2016-09-09	$11.10	$11.10	$10.71	$10.71	$10.71	108,618
2016-09-08	$10.95	$11.28	$10.94	$11.14	$11.14	108,529
2016-09-07	$10.78	$11.03	$10.72	$10.95	$10.95	87,368
2016-09-06	$10.94	$11.10	$10.66	$10.69	$10.69	168,068
2016-09-02	$10.72	$10.78	$10.54	$10.61	$10.61	95,093
2016-09-01	$10.81	$10.81	$10.61	$10.77	$10.77	138,554
2016-08-31	$10.75	$10.91	$10.48	$10.85	$10.85	49,210
2016-08-30	$10.75	$10.81	$10.57	$10.79	$10.79	31,538
2016-08-29	$10.70	$10.84	$10.58	$10.69	$10.69	60,967
2016-08-26	$10.71	$10.85	$10.35	$10.72	$10.72	53,339
2016-08-25	$10.29	$10.83	$10.17	$10.71	$10.71	65,290
2016-08-24	$10.23	$10.45	$10.23	$10.36	$10.36	84,680
2016-08-23	$9.94	$10.42	$9.87	$10.31	$10.31	306,663
2016-08-22	$9.68	$9.91	$9.59	$9.89	$9.89	78,717
2016-08-19	$9.82	$9.82	$9.52	$9.75	$9.75	69,264
2016-08-18	$9.89	$9.90	$9.61	$9.89	$9.89	61,861
2016-08-17	$9.97	$9.97	$9.68	$9.83	$9.83	50,922
2016-08-16	$9.79	$9.94	$9.66	$9.89	$9.89	72,676
2016-08-15	$9.88	$9.96	$9.75	$9.85	$9.85	131,077
2016-08-12	$9.61	$9.83	$9.41	$9.77	$9.77	49,236
2016-08-11	$9.47	$9.61	$9.33	$9.56	$9.56	58,833
2016-08-10	$9.75	$9.77	$9.35	$9.38	$9.38	43,666
2016-08-09	$9.85	$9.98	$9.54	$9.86	$9.86	110,083
2016-08-08	$9.74	$9.90	$9.71	$9.86	$9.86	37,479
2016-08-05	$9.95	$10.03	$9.76	$9.80	$9.80	72,779
2016-08-04	$9.75	$9.98	$9.65	$9.87	$9.87	113,645
2016-08-03	$9.66	$9.72	$9.52	$9.61	$9.61	51,318
2016-08-02	$9.59	$9.85	$9.59	$9.67	$9.67	81,537
2016-08-01	$9.85	$9.85	$9.57	$9.70	$9.70	64,693
2016-07-29	$10.30	$10.37	$9.80	$9.85	$9.85	160,762
2016-07-28	$9.40	$9.72	$9.17	$9.62	$9.62	59,719
2016-07-27	$9.42	$9.55	$9.27	$9.43	$9.43	208,897
2016-07-26	$9.44	$9.48	$9.18	$9.40	$9.40	40,738
2016-07-25	$9.16	$9.68	$8.98	$9.48	$9.48	78,676
2016-07-22	$9.00	$9.28	$8.85	$9.15	$9.15	71,810
2016-07-21	$9.18	$9.18	$8.88	$8.97	$8.97	190,447
2016-07-20	$9.00	$9.13	$8.87	$8.95	$8.95	161,644
2016-07-19	$9.22	$9.26	$8.95	$9.02	$9.02	73,990
2016-07-18	$9.31	$9.59	$9.06	$9.15	$9.15	144,514
2016-07-15	$9.85	$9.85	$9.32	$9.35	$9.35	89,748
2016-07-14	$9.95	$9.95	$9.66	$9.72	$9.72	56,745
2016-07-13	$10.14	$10.14	$9.61	$9.89	$9.89	17,539
2016-07-12	$10.05	$10.21	$9.90	$10.00	$10.00	127,231
2016-07-11	$9.74	$10.15	$9.74	$10.00	$10.00	53,798
2016-07-08	$9.63	$9.87	$9.54	$9.80	$9.80	109,050
2016-07-07	$9.52	$9.64	$9.46	$9.50	$9.50	55,845
2016-07-06	$9.49	$9.78	$9.23	$9.45	$9.45	73,712
2016-07-05	$9.87	$9.87	$9.25	$9.55	$9.55	49,050
2016-07-01	$9.60	$10.02	$9.36	$9.96	$9.96	81,632
2016-06-30	$9.55	$9.56	$9.21	$9.54	$9.54	55,256
2016-06-29	$9.46	$9.56	$9.14	$9.45	$9.45	45,770
2016-06-28	$8.88	$9.45	$8.88	$9.23	$9.23	59,214
2016-06-27	$9.26	$9.29	$8.71	$8.74	$8.74	60,922
2016-06-24	$9.55	$9.72	$9.36	$9.40	$9.40	206,227
2016-06-23	$9.79	$10.10	$9.71	$9.96	$9.96	29,229
2016-06-22	$9.80	$10.18	$9.54	$9.57	$9.57	24,309
2016-06-21	$10.26	$10.64	$9.67	$9.81	$9.81	59,061
2016-06-20	$10.29	$10.48	$10.24	$10.24	$10.24	39,711
2016-06-17	$10.46	$10.50	$10.18	$10.20	$10.20	83,586
2016-06-16	$10.28	$10.49	$10.13	$10.44	$10.44	27,125
2016-06-15	$10.44	$10.51	$10.24	$10.35	$10.35	25,853
2016-06-14	$10.35	$10.44	$10.24	$10.43	$10.43	38,613
2016-06-13	$10.35	$10.61	$10.33	$10.37	$10.37	48,501
2016-06-10	$10.52	$10.89	$10.26	$10.37	$10.37	20,776
2016-06-09	$11.05	$11.15	$10.70	$10.72	$10.72	32,731
2016-06-08	$10.66	$11.18	$10.52	$11.05	$11.05	41,021
2016-06-07	$10.09	$10.69	$10.04	$10.62	$10.62	36,373
2016-06-06	$10.26	$10.42	$9.97	$10.12	$10.12	33,842
2016-06-03	$9.96	$10.36	$9.65	$10.27	$10.27	41,982
2016-06-02	$10.00	$10.10	$9.92	$9.96	$9.96	30,429
2016-06-01	$10.10	$10.12	$10.00	$10.00	$10.00	35,399
2016-05-31	$10.20	$10.21	$9.90	$10.13	$10.13	48,824
2016-05-27	$9.95	$10.19	$9.95	$10.18	$10.18	34,920
2016-05-26	$9.96	$10.19	$9.85	$9.91	$9.91	51,365
2016-05-25	$9.97	$10.09	$9.82	$9.97	$9.97	50,884
2016-05-24	$9.34	$10.03	$9.30	$9.99	$9.99	85,434
2016-05-23	$9.11	$9.32	$9.08	$9.20	$9.20	40,409
2016-05-20	$8.78	$9.20	$8.78	$9.15	$9.15	41,190
2016-05-19	$8.77	$8.84	$8.62	$8.71	$8.71	31,744
2016-05-18	$8.86	$8.94	$8.71	$8.82	$8.82	57,644
2016-05-17	$8.89	$9.04	$8.71	$8.74	$8.74	57,595
2016-05-16	$9.13	$9.26	$8.88	$8.90	$8.90	26,970
2016-05-13	$8.88	$9.26	$8.71	$8.95	$8.95	122,268
2016-05-12	$9.04	$9.11	$8.96	$8.98	$8.98	58,829
2016-05-11	$9.31	$9.31	$9.02	$9.13	$9.13	52,678
2016-05-10	$9.74	$9.74	$9.25	$9.36	$9.36	37,685
2016-05-09	$9.07	$9.82	$9.07	$9.43	$9.43	50,532
2016-05-06	$9.41	$9.45	$9.25	$9.29	$9.29	44,057
2016-05-05	$9.80	$10.11	$9.32	$9.35	$9.35	72,829
2016-05-04	$10.23	$10.24	$9.53	$9.57	$9.57	81,168
2016-05-03	$10.75	$10.75	$10.27	$10.29	$10.29	93,408
2016-05-02	$11.11	$11.11	$10.69	$10.86	$10.86	94,163
2016-04-29	$10.95	$11.45	$10.95	$11.13	$11.13	174,562
2016-04-28	$12.11	$12.35	$11.88	$12.25	$12.25	147,939
2016-04-27	$12.28	$12.38	$12.06	$12.19	$12.19	24,838
2016-04-26	$12.31	$12.32	$12.12	$12.22	$12.22	31,423
2016-04-25	$12.32	$12.34	$12.12	$12.21	$12.21	39,115
2016-04-22	$12.50	$12.54	$12.26	$12.31	$12.31	26,537
2016-04-21	$12.30	$12.59	$12.30	$12.51	$12.51	28,804
2016-04-20	$12.27	$12.46	$12.14	$12.36	$12.36	44,535
2016-04-19	$12.54	$12.79	$12.18	$12.26	$12.26	59,370
2016-04-18	$12.44	$12.71	$12.32	$12.54	$12.54	28,434
2016-04-15	$12.37	$12.69	$12.17	$12.55	$12.55	52,818
2016-04-14	$12.55	$12.67	$12.25	$12.37	$12.37	46,972
2016-04-13	$12.30	$12.60	$12.10	$12.52	$12.52	43,830
2016-04-12	$12.19	$12.36	$12.02	$12.25	$12.25	53,858
2016-04-11	$12.25	$12.25	$11.95	$12.16	$12.16	29,686
2016-04-08	$12.27	$12.27	$11.90	$12.14	$12.14	35,070
2016-04-07	$11.95	$12.14	$11.78	$12.08	$12.08	38,797
2016-04-06	$11.60	$12.18	$11.54	$12.07	$12.07	40,686
2016-04-05	$11.50	$11.86	$11.40	$11.65	$11.65	72,377
2016-04-04	$12.31	$12.31	$11.35	$11.65	$11.65	70,184
2016-04-01	$12.21	$12.35	$11.84	$12.27	$12.27	77,829
2016-03-31	$11.78	$12.43	$11.78	$12.26	$12.26	114,838
2016-03-30	$11.82	$11.89	$11.64	$11.74	$11.74	35,043
2016-03-29	$11.15	$11.77	$11.15	$11.73	$11.73	103,271
2016-03-28	$11.19	$11.42	$11.06	$11.18	$11.18	59,715
2016-03-24	$11.10	$11.40	$10.94	$11.19	$11.19	73,882
2016-03-23	$11.45	$11.49	$11.06	$11.10	$11.10	40,511
2016-03-22	$11.72	$11.73	$11.35	$11.47	$11.47	34,386
2016-03-21	$12.14	$12.17	$11.70	$11.74	$11.74	42,599
2016-03-18	$11.95	$12.13	$11.74	$12.01	$12.01	59,004
2016-03-17	$11.33	$11.83	$11.15	$11.80	$11.80	50,996
2016-03-16	$11.14	$11.48	$11.11	$11.32	$11.32	22,923
2016-03-15	$11.63	$11.63	$11.13	$11.20	$11.20	30,608
2016-03-14	$11.32	$11.70	$11.18	$11.65	$11.65	42,208
2016-03-11	$11.12	$11.45	$11.12	$11.34	$11.34	36,816
2016-03-10	$11.42	$11.52	$10.87	$11.01	$11.01	62,985
2016-03-09	$11.15	$11.57	$10.90	$11.35	$11.35	73,486
2016-03-08	$11.35	$11.50	$10.89	$11.08	$11.08	117,680
2016-03-07	$10.72	$11.48	$10.72	$11.47	$11.47	113,394
2016-03-04	$10.50	$10.83	$10.36	$10.75	$10.75	146,367
2016-03-03	$10.20	$10.79	$10.16	$10.41	$10.41	79,652
2016-03-02	$10.23	$10.30	$10.00	$10.28	$10.28	119,504
2016-03-01	$10.22	$10.39	$9.81	$10.19	$10.19	116,218
2016-02-29	$10.06	$10.19	$9.76	$10.05	$10.05	182,567
2016-02-26	$10.60	$10.94	$9.81	$10.10	$10.10	273,389
2016-02-25	$8.45	$8.76	$8.20	$8.66	$8.66	76,883
2016-02-24	$7.95	$8.51	$7.95	$8.41	$8.41	74,093
2016-02-23	$8.00	$8.15	$7.81	$7.99	$7.99	123,388
2016-02-22	$7.74	$8.13	$7.71	$8.00	$8.00	44,164
2016-02-19	$7.75	$7.85	$7.66	$7.68	$7.68	49,154
2016-02-18	$8.08	$8.08	$7.75	$7.78	$7.78	62,815
2016-02-17	$8.18	$8.25	$7.89	$8.06	$8.06	51,642
2016-02-16	$7.95	$8.11	$7.80	$8.09	$8.09	54,236
2016-02-12	$7.76	$7.99	$7.60	$7.78	$7.78	72,856
2016-02-11	$7.59	$7.90	$7.51	$7.66	$7.66	69,127
2016-02-10	$8.01	$8.13	$7.64	$7.74	$7.74	81,377
2016-02-09	$7.99	$8.08	$7.65	$7.90	$7.90	78,012
2016-02-08	$8.24	$8.35	$7.81	$8.06	$8.06	100,217
2016-02-05	$8.94	$8.99	$8.35	$8.36	$8.36	81,600
2016-02-04	$8.90	$9.13	$8.67	$8.87	$8.87	69,610
2016-02-03	$9.22	$9.22	$8.52	$8.78	$8.78	88,421
2016-02-02	$9.45	$9.56	$8.93	$8.99	$8.99	81,822
2016-02-01	$10.07	$10.21	$9.55	$9.58	$9.58	126,686
2016-01-29	$9.60	$10.25	$9.57	$10.13	$10.13	102,586
2016-01-28	$9.80	$10.08	$9.45	$9.61	$9.61	56,281
2016-01-27	$9.36	$9.82	$9.28	$9.73	$9.73	139,558
2016-01-26	$9.46	$9.61	$9.20	$9.34	$9.34	174,492
2016-01-25	$10.15	$10.15	$9.44	$9.45	$9.45	93,715
2016-01-22	$9.88	$10.25	$9.64	$10.15	$10.15	72,343
2016-01-21	$9.46	$9.78	$9.15	$9.70	$9.70	86,318
2016-01-20	$9.16	$9.55	$8.74	$9.42	$9.42	123,269
2016-01-19	$9.80	$9.92	$9.25	$9.31	$9.31	187,306
2016-01-15	$9.47	$9.70	$9.34	$9.65	$9.65	114,751
2016-01-14	$10.00	$10.18	$9.71	$9.96	$9.96	76,486
2016-01-13	$10.79	$10.94	$9.90	$10.05	$10.05	106,962
2016-01-12	$11.12	$11.17	$10.69	$10.83	$10.83	175,592
2016-01-11	$11.29	$11.29	$10.91	$11.06	$11.06	51,827
2016-01-08	$11.07	$11.44	$10.95	$11.22	$11.22	136,079
2016-01-07	$11.77	$11.85	$10.95	$11.06	$11.06	200,285
2016-01-06	$12.10	$12.31	$11.97	$12.02	$12.02	132,449
2016-01-05	$12.54	$12.66	$12.12	$12.21	$12.21	146,696
2016-01-04	$12.75	$12.78	$12.13	$12.45	$12.45	230,176
2015-12-31	$12.79	$13.06	$12.57	$12.96	$12.96	52,280
2015-12-30	$12.98	$13.00	$12.81	$12.88	$12.88	39,368
2015-12-29	$13.04	$13.15	$12.73	$12.89	$12.89	38,543
2015-12-28	$12.99	$13.07	$12.62	$13.06	$13.06	41,692
2015-12-24	$12.86	$13.19	$12.86	$13.08	$13.08	35,586
2015-12-23	$12.68	$12.92	$12.68	$12.92	$12.92	47,499
2015-12-22	$12.42	$12.82	$12.20	$12.62	$12.62	45,324
2015-12-21	$12.21	$12.38	$11.94	$12.36	$12.36	123,486
2015-12-18	$12.66	$12.66	$12.10	$12.14	$12.14	323,642
2015-12-17	$13.15	$13.23	$12.67	$12.77	$12.77	76,424
2015-12-16	$12.29	$13.20	$12.18	$13.08	$13.08	128,562
2015-12-15	$12.52	$12.69	$11.98	$12.17	$12.17	155,854
2015-12-14	$12.02	$12.75	$11.95	$12.34	$12.34	195,650
2015-12-11	$11.96	$12.26	$11.96	$11.98	$11.98	316,154
2015-12-10	$12.19	$12.46	$11.97	$12.02	$12.02	265,550
2015-12-09	$12.44	$12.60	$12.37	$12.47	$12.47	152,156
2015-12-08	$12.47	$12.72	$12.47	$12.61	$12.61	97,044
2015-12-07	$12.55	$12.76	$12.41	$12.63	$12.63	176,372
2015-12-04	$12.65	$12.78	$12.48	$12.55	$12.55	1,195,182
2015-12-03	$13.26	$13.26	$12.37	$12.68	$12.68	221,132
2015-12-02	$14.00	$14.00	$12.62	$13.04	$13.04	114,842
2015-12-01	$14.64	$14.79	$14.42	$14.72	$14.72	90,597
2015-11-30	$14.90	$14.99	$14.62	$14.67	$14.67	62,994
2015-11-27	$14.98	$15.10	$14.94	$14.98	$14.98	9,580
2015-11-25	$14.36	$15.08	$14.36	$15.00	$15.00	13,695
2015-11-24	$14.33	$14.76	$14.20	$14.32	$14.32	48,823
2015-11-23	$14.92	$14.95	$14.34	$14.52	$14.52	33,443
2015-11-20	$15.08	$15.23	$14.67	$14.91	$14.91	40,135
2015-11-19	$14.79	$14.96	$14.43	$14.93	$14.93	40,198
2015-11-18	$14.46	$14.81	$14.38	$14.75	$14.75	41,555
2015-11-17	$14.46	$14.65	$14.31	$14.36	$14.36	23,326
2015-11-16	$13.64	$14.46	$13.43	$14.45	$14.45	30,779
2015-11-13	$13.84	$14.10	$13.55	$13.72	$13.72	65,989
2015-11-12	$14.24	$14.37	$13.88	$13.97	$13.97	69,720
2015-11-11	$14.21	$14.64	$14.20	$14.38	$14.38	48,541
2015-11-10	$14.45	$14.50	$13.91	$14.10	$14.10	107,530
2015-11-09	$14.59	$14.59	$14.04	$14.44	$14.44	60,236
2015-11-06	$13.85	$14.58	$13.36	$14.52	$14.52	32,156
2015-11-05	$15.30	$16.55	$13.92	$13.95	$13.95	190,000
2015-11-04	$14.26	$14.72	$14.23	$14.57	$14.57	42,840
2015-11-03	$14.39	$14.56	$14.30	$14.46	$14.46	23,316
2015-11-02	$14.20	$14.63	$14.20	$14.41	$14.41	32,893
2015-10-30	$14.38	$14.43	$14.25	$14.31	$14.31	16,499
2015-10-29	$14.96	$15.07	$14.28	$14.35	$14.35	30,299
2015-10-28	$14.44	$15.16	$14.32	$14.93	$14.93	19,730
2015-10-27	$14.49	$14.53	$14.34	$14.47	$14.47	87,635
2015-10-26	$14.59	$14.89	$14.32	$14.59	$14.59	21,238
2015-10-23	$14.76	$15.00	$14.39	$14.70	$14.70	39,795
2015-10-22	$14.36	$14.71	$14.14	$14.68	$14.68	31,953
2015-10-21	$14.47	$14.61	$14.21	$14.32	$14.32	16,268
2015-10-20	$13.59	$14.40	$13.46	$14.35	$14.35	51,241
2015-10-19	$13.49	$13.82	$13.29	$13.56	$13.56	20,147
2015-10-16	$13.33	$13.66	$13.10	$13.51	$13.51	35,142
2015-10-15	$13.39	$13.82	$13.22	$13.29	$13.29	37,828
2015-10-14	$13.79	$13.88	$13.23	$13.40	$13.40	18,577
2015-10-13	$14.12	$14.61	$13.66	$13.74	$13.74	15,617
2015-10-12	$14.23	$14.29	$14.17	$14.28	$14.28	10,716
2015-10-09	$14.00	$14.28	$14.00	$14.25	$14.25	14,682
2015-10-08	$13.72	$14.13	$13.63	$14.04	$14.04	14,180
2015-10-07	$13.15	$13.70	$13.15	$13.67	$13.67	23,103
2015-10-06	$13.18	$13.43	$12.94	$13.23	$13.23	24,317
2015-10-05	$13.12	$13.50	$12.95	$13.20	$13.20	35,016
2015-10-02	$12.80	$13.09	$12.53	$13.08	$13.08	24,635
2015-10-01	$13.01	$13.08	$12.70	$12.88	$12.88	29,622
2015-09-30	$12.74	$13.21	$12.59	$12.95	$12.95	78,566
2015-09-29	$13.00	$13.04	$12.79	$12.93	$12.93	46,697
2015-09-28	$13.45	$13.45	$13.02	$13.05	$13.05	51,659
2015-09-25	$13.70	$13.70	$13.26	$13.44	$13.44	66,884
2015-09-24	$13.64	$13.80	$13.00	$13.60	$13.60	60,176
2015-09-23	$13.82	$14.03	$13.62	$13.68	$13.68	24,366
2015-09-22	$14.28	$14.38	$13.57	$13.73	$13.73	67,098
2015-09-21	$15.08	$15.42	$14.34	$14.51	$14.51	90,583
2015-09-18	$14.29	$15.23	$14.29	$14.78	$14.78	134,657
2015-09-17	$14.36	$14.81	$14.36	$14.54	$14.54	33,132
2015-09-16	$14.23	$14.48	$13.67	$14.39	$14.39	43,571
2015-09-15	$14.10	$14.30	$13.93	$14.16	$14.16	59,864
2015-09-14	$14.02	$14.22	$13.89	$14.15	$14.15	28,045
2015-09-11	$14.27	$14.39	$13.96	$14.04	$14.04	32,414
2015-09-10	$13.82	$14.27	$13.69	$14.19	$14.19	36,157
2015-09-09	$14.05	$14.20	$13.79	$13.85	$13.85	32,371
2015-09-08	$13.85	$14.19	$13.85	$14.05	$14.05	37,846
2015-09-04	$13.87	$14.10	$13.58	$13.62	$13.62	17,542
2015-09-03	$14.15	$14.34	$13.85	$14.00	$14.00	58,428
2015-09-02	$14.31	$14.56	$13.58	$14.10	$14.10	91,729

New Home Company Inc (The) (NWHM) News Headlines

Similar Companies to New Home Company Inc (The) (NWHM) in the Residential Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Lennar Corp - Class A	LEN	Residential Construction	Consumer Cyclical	18,235
D.R. Horton Inc	DHI	Residential Construction	Consumer Cyclical	12,380
PulteGroup Inc	PHM	Residential Construction	Consumer Cyclical	9,200
Toll Brothers Inc	TOL	Residential Construction	Consumer Cyclical	8,400
Beazer Homes USA Inc	BZH	Residential Construction	Consumer Cyclical	7,000
Skyline Champion Corp	SKY	Residential Construction	Consumer Cyclical	7,000
Taylor Morrison Home Corp	TMHC	Residential Construction	Consumer Cyclical	5,500
Meritage Homes Corp	MTH	Residential Construction	Consumer Cyclical	4,140
Tri Pointe Homes Inc	TPH	Residential Construction	Consumer Cyclical	3,300
Century Communities Inc	CCS	Residential Construction	Consumer Cyclical	3,240

New Home Company Inc (The) (NWHM) Exchange: NYSE