OceanaGold Corporation (OCANF) Stock

Data as of May 2, 2025

$3.36 ($-0.08) -2.43%

OceanaGold Corporation - Daily Information

Click for more stock information on OceanaGold Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$3.63
Previous Close	$3.36
High	$3.67
Low	$3.35
Adjusted Open	$3.63
Previous Adjusted Close	$3.36
Adjusted High	$3.67
Adjusted Low	$3.35

About OceanaGold Corporation (OCANF)

No Description Available

Invest in OceanaGold Corporation (OCANF)

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

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

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

Historical Stock Data for OceanaGold Corporation (OCANF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$3.63	$3.67	$3.35	$3.36	$3.36	81,073
2025-05-01	$3.50	$3.50	$3.41	$3.44	$3.44	19,163
2025-04-30	$3.60	$3.60	$3.50	$3.52	$3.52	66,733
2025-04-29	$3.67	$3.67	$3.57	$3.58	$3.58	13,243
2025-04-28	$3.60	$3.62	$3.54	$3.60	$3.60	121,955
2025-04-25	$3.64	$3.64	$3.55	$3.60	$3.60	35,358
2025-04-24	$3.60	$3.65	$3.58	$3.60	$3.60	224,590
2025-04-23	$3.76	$3.76	$3.55	$3.60	$3.60	62,214
2025-04-22	$3.82	$3.82	$3.69	$3.70	$3.70	293,218
2025-04-21	$3.84	$3.85	$3.74	$3.78	$3.78	102,434
2025-04-17	$3.79	$3.79	$3.72	$3.76	$3.76	135,213
2025-04-16	$3.71	$3.80	$3.62	$3.78	$3.78	184,449
2025-04-15	$3.64	$3.67	$3.58	$3.61	$3.61	70,711
2025-04-14	$3.62	$3.69	$3.50	$3.64	$3.64	206,817
2025-04-11	$3.43	$3.66	$3.42	$3.57	$3.57	362,220
2025-04-10	$3.35	$3.42	$3.31	$3.36	$3.36	67,052
2025-04-09	$2.93	$3.27	$2.93	$3.27	$3.27	629,354
2025-04-08	$3.22	$3.25	$3.03	$3.03	$3.03	334,327
2025-04-07	$3.16	$3.26	$2.96	$3.10	$3.10	262,903
2025-04-04	$3.30	$3.30	$3.08	$3.12	$3.12	309,451
2025-04-03	$3.24	$3.41	$3.22	$3.33	$3.33	146,726
2025-04-02	$3.26	$3.31	$3.26	$3.31	$3.31	20,624
2025-04-01	$3.34	$3.34	$3.27	$3.30	$3.30	103,820
2025-03-31	$3.45	$3.45	$3.20	$3.34	$3.34	163,654
2025-03-28	$3.25	$3.34	$3.25	$3.28	$3.28	476,230
2025-03-27	$3.20	$3.23	$3.19	$3.23	$3.23	342,075
2025-03-26	$3.20	$3.22	$3.17	$3.19	$3.19	274,477
2025-03-25	$3.11	$3.20	$3.11	$3.19	$3.19	109,629
2025-03-24	$3.03	$3.08	$3.00	$3.08	$3.08	38,849
2025-03-21	$3.01	$3.01	$2.99	$2.99	$2.99	12,892
2025-03-20	$2.84	$3.07	$2.84	$3.03	$3.03	20,714
2025-03-19	$3.00	$3.08	$2.95	$3.08	$3.08	21,117
2025-03-18	$3.00	$3.04	$2.97	$3.02	$3.02	82,801
2025-03-17	$2.85	$2.96	$2.84	$2.94	$2.94	22,369
2025-03-14	$2.90	$2.92	$2.84	$2.85	$2.85	7,158
2025-03-13	$2.78	$2.90	$2.78	$2.80	$2.80	76,330
2025-03-12	$2.56	$2.80	$2.56	$2.80	$2.80	6,377
2025-03-11	$2.44	$2.72	$2.44	$2.67	$2.67	51,218
2025-03-10	$2.71	$2.71	$2.51	$2.52	$2.52	73,209
2025-03-07	$2.66	$2.89	$2.66	$2.72	$2.72	29,217
2025-03-06	$2.85	$2.92	$2.78	$2.78	$2.78	126,653
2025-03-05	$2.74	$2.86	$2.74	$2.85	$2.85	32,601
2025-03-04	$2.61	$2.64	$2.55	$2.64	$2.63	37,815
2025-03-03	$2.75	$2.78	$2.60	$2.60	$2.60	10,494
2025-02-28	$2.68	$2.70	$2.65	$2.68	$2.67	54,408
2025-02-27	$2.82	$2.82	$2.68	$2.68	$2.67	79,024
2025-02-26	$2.53	$2.78	$2.53	$2.77	$2.76	33,208
2025-02-25	$2.75	$2.77	$2.60	$2.65	$2.64	29,850
2025-02-24	$2.85	$2.97	$2.68	$2.72	$2.71	107,813
2025-02-21	$2.93	$2.93	$2.81	$2.81	$2.80	45,718
2025-02-20	$3.07	$3.07	$2.88	$2.93	$2.92	115,148
2025-02-19	$3.14	$3.14	$3.09	$3.09	$3.08	24,921
2025-02-18	$3.17	$3.21	$3.17	$3.18	$3.17	64,795
2025-02-14	$3.14	$3.30	$3.14	$3.15	$3.14	15,242
2025-02-13	$3.22	$3.28	$3.20	$3.28	$3.27	22,546
2025-02-12	$3.18	$3.26	$3.15	$3.21	$3.20	40,929
2025-02-11	$3.22	$3.24	$3.18	$3.18	$3.17	10,750
2025-02-10	$3.29	$3.35	$3.25	$3.27	$3.25	82,245
2025-02-07	$3.13	$3.28	$3.12	$3.27	$3.26	81,711
2025-02-06	$3.20	$3.20	$3.09	$3.12	$3.11	70,655
2025-02-05	$3.22	$3.28	$3.18	$3.21	$3.20	120,617
2025-02-04	$3.17	$3.20	$3.10	$3.20	$3.19	187,714
2025-02-03	$2.81	$3.04	$2.81	$3.03	$3.02	37,836
2025-01-31	$3.07	$3.07	$2.98	$2.99	$2.98	49,938
2025-01-30	$3.00	$3.02	$2.91	$2.99	$2.98	19,925
2025-01-29	$2.94	$2.96	$2.93	$2.93	$2.92	5,714
2025-01-28	$2.90	$2.96	$2.89	$2.94	$2.93	10,351
2025-01-27	$2.83	$2.87	$2.83	$2.86	$2.85	10,588
2025-01-24	$2.95	$2.98	$2.95	$2.97	$2.97	13,493
2025-01-23	$2.89	$2.90	$2.87	$2.87	$2.87	1,574
2025-01-22	$2.86	$2.95	$2.86	$2.95	$2.95	11,164
2025-01-21	$2.76	$2.82	$2.76	$2.81	$2.81	15,859
2025-01-17	$2.75	$2.75	$2.69	$2.70	$2.70	21,624
2025-01-16	$2.79	$2.82	$2.76	$2.76	$2.76	11,098
2025-01-15	$2.85	$2.85	$2.75	$2.82	$2.82	34,822
2025-01-14	$2.75	$2.82	$2.75	$2.80	$2.80	23,023
2025-01-13	$2.75	$2.75	$2.64	$2.68	$2.68	31,329
2025-01-10	$2.85	$2.86	$2.75	$2.75	$2.75	16,579
2025-01-08	$2.84	$2.85	$2.78	$2.85	$2.85	31,376
2025-01-07	$2.75	$2.85	$2.75	$2.80	$2.80	528,621
2025-01-06	$2.79	$2.79	$2.73	$2.74	$2.74	7,828
2025-01-03	$2.83	$2.83	$2.77	$2.79	$2.79	4,709
2025-01-02	$2.80	$2.85	$2.80	$2.85	$2.85	38,736
2024-12-31	$2.69	$2.76	$2.68	$2.76	$2.76	3,624
2024-12-30	$2.69	$2.75	$2.69	$2.75	$2.75	8,155
2024-12-27	$2.80	$2.80	$2.73	$2.73	$2.73	5,833
2024-12-26	$2.65	$2.88	$2.65	$2.80	$2.80	3,217
2024-12-24	$2.78	$2.78	$2.78	$2.78	$2.78	110
2024-12-23	$2.91	$2.91	$2.75	$2.77	$2.77	8,649
2024-12-20	$2.79	$2.82	$2.76	$2.80	$2.80	34,442
2024-12-19	$2.73	$2.76	$2.72	$2.72	$2.72	7,445
2024-12-18	$2.83	$2.84	$2.71	$2.73	$2.73	12,336
2024-12-17	$2.82	$2.84	$2.82	$2.82	$2.82	4,990
2024-12-16	$2.87	$2.87	$2.83	$2.85	$2.85	16,596
2024-12-13	$3.00	$3.03	$2.83	$2.86	$2.86	47,038
2024-12-12	$3.11	$3.14	$3.02	$3.03	$3.03	8,501
2024-12-11	$3.17	$3.18	$3.14	$3.16	$3.16	7,210
2024-12-10	$3.11	$3.18	$3.11	$3.14	$3.14	17,737
2024-12-09	$3.15	$3.19	$3.15	$3.15	$3.15	10,354
2024-12-06	$3.13	$3.13	$3.07	$3.11	$3.11	15,786
2024-12-05	$3.19	$3.20	$3.11	$3.16	$3.16	32,681
2024-12-04	$3.20	$3.20	$3.17	$3.19	$3.19	41,518
2024-12-03	$3.21	$3.25	$3.16	$3.17	$3.17	70,934
2024-12-02	$3.20	$3.21	$3.13	$3.21	$3.21	22,713
2024-11-29	$3.09	$3.16	$3.09	$3.16	$3.16	2,517
2024-11-27	$3.09	$3.09	$3.09	$3.09	$3.09	3,691
2024-11-26	$3.09	$3.09	$3.05	$3.05	$3.05	12,250
2024-11-25	$3.10	$3.17	$3.03	$3.10	$3.10	60,972
2024-11-22	$3.19	$3.21	$3.17	$3.18	$3.18	52,964
2024-11-21	$3.03	$3.19	$3.03	$3.19	$3.19	91,884
2024-11-20	$3.04	$3.04	$3.00	$3.02	$3.02	33,384
2024-11-19	$3.00	$3.00	$2.96	$3.00	$3.00	11,641
2024-11-18	$2.98	$2.98	$2.80	$2.95	$2.95	162,423
2024-11-15	$2.75	$2.83	$2.75	$2.77	$2.77	18,384
2024-11-14	$2.72	$2.78	$2.71	$2.76	$2.76	203,380
2024-11-13	$2.66	$2.78	$2.66	$2.70	$2.70	33,039
2024-11-12	$2.73	$2.77	$2.70	$2.72	$2.72	37,084
2024-11-11	$2.75	$2.77	$2.70	$2.75	$2.75	39,296
2024-11-08	$2.90	$2.90	$2.79	$2.85	$2.85	14,392
2024-11-07	$2.83	$2.91	$2.65	$2.86	$2.86	251,156
2024-11-06	$2.66	$2.71	$2.56	$2.68	$2.68	126,688
2024-11-05	$2.82	$2.82	$2.76	$2.78	$2.78	4,209
2024-11-04	$2.80	$2.84	$2.79	$2.79	$2.79	60,417
2024-11-01	$2.83	$2.86	$2.79	$2.79	$2.79	11,986
2024-10-31	$2.82	$2.86	$2.78	$2.84	$2.84	72,311
2024-10-30	$2.92	$2.92	$2.90	$2.92	$2.92	83,823
2024-10-29	$2.88	$2.93	$2.83	$2.93	$2.93	222,874
2024-10-28	$2.90	$2.91	$2.80	$2.80	$2.80	818,734
2024-10-25	$2.94	$2.95	$2.93	$2.95	$2.95	329,647
2024-10-24	$3.01	$3.01	$2.94	$2.97	$2.97	154,971
2024-10-23	$3.07	$3.09	$3.00	$3.01	$3.01	62,792
2024-10-22	$3.12	$3.12	$3.07	$3.10	$3.10	290,833
2024-10-21	$3.20	$3.20	$3.07	$3.08	$3.08	285,530
2024-10-18	$2.96	$3.11	$2.96	$3.10	$3.10	683,573
2024-10-17	$2.94	$3.02	$2.94	$2.99	$2.99	258,689
2024-10-16	$2.93	$2.95	$2.93	$2.95	$2.95	5,944
2024-10-15	$2.83	$2.93	$2.83	$2.93	$2.93	11,690
2024-10-14	$2.71	$2.83	$2.71	$2.83	$2.83	26,730
2024-10-11	$2.90	$2.90	$2.84	$2.86	$2.86	10,197
2024-10-10	$2.71	$2.84	$2.71	$2.84	$2.84	10,963
2024-10-09	$2.76	$2.76	$2.73	$2.73	$2.73	4,129
2024-10-08	$2.86	$2.86	$2.76	$2.77	$2.77	9,245
2024-10-07	$2.72	$2.83	$2.71	$2.83	$2.83	115,046
2024-10-04	$2.74	$2.80	$2.74	$2.77	$2.77	13,259
2024-10-03	$2.72	$2.77	$2.72	$2.75	$2.75	31,447
2024-10-02	$2.81	$2.85	$2.78	$2.82	$2.82	18,048
2024-10-01	$3.00	$3.00	$2.77	$2.82	$2.82	67,279
2024-09-30	$2.77	$2.84	$2.75	$2.84	$2.84	110,810
2024-09-27	$2.82	$2.83	$2.76	$2.77	$2.77	40,909
2024-09-26	$3.08	$3.08	$2.88	$2.89	$2.89	18,059
2024-09-25	$2.91	$2.93	$2.86	$2.88	$2.88	26,110
2024-09-24	$2.91	$2.93	$2.89	$2.92	$2.92	18,426
2024-09-23	$2.58	$2.99	$2.58	$2.90	$2.90	17,341
2024-09-20	$2.96	$2.96	$2.81	$2.81	$2.81	63,318
2024-09-19	$2.98	$2.98	$2.90	$2.92	$2.92	27,922
2024-09-18	$2.93	$3.08	$2.91	$2.91	$2.91	198,626
2024-09-17	$2.90	$2.92	$2.86	$2.92	$2.92	50,206
2024-09-16	$2.85	$2.91	$2.82	$2.90	$2.90	113,112
2024-09-13	$2.78	$2.85	$2.77	$2.80	$2.80	79,731
2024-09-12	$2.74	$2.79	$2.67	$2.78	$2.78	298,834
2024-09-11	$2.52	$2.57	$2.52	$2.55	$2.55	46,778
2024-09-10	$2.49	$2.58	$2.48	$2.58	$2.58	83,110
2024-09-09	$2.50	$2.51	$2.49	$2.49	$2.49	8,943
2024-09-06	$2.54	$2.54	$2.49	$2.51	$2.51	43,939
2024-09-05	$2.52	$2.56	$2.50	$2.56	$2.56	26,874
2024-09-04	$2.45	$2.50	$2.45	$2.48	$2.48	28,049
2024-09-03	$2.52	$2.53	$2.50	$2.51	$2.51	45,043
2024-08-30	$2.52	$2.61	$2.52	$2.61	$2.61	3,400
2024-08-29	$2.56	$2.58	$2.55	$2.58	$2.58	6,631
2024-08-28	$2.61	$2.61	$2.51	$2.54	$2.53	339,117
2024-08-27	$2.66	$2.66	$2.65	$2.66	$2.65	6,768
2024-08-26	$2.67	$2.67	$2.63	$2.66	$2.65	114,683
2024-08-23	$2.72	$2.72	$2.65	$2.68	$2.67	27,804
2024-08-22	$2.63	$2.64	$2.58	$2.58	$2.57	9,114
2024-08-21	$2.69	$2.70	$2.69	$2.69	$2.68	56,575
2024-08-20	$2.69	$2.73	$2.69	$2.71	$2.70	298,215
2024-08-19	$2.63	$2.68	$2.58	$2.66	$2.65	149,175
2024-08-16	$2.57	$2.63	$2.55	$2.61	$2.59	126,632
2024-08-15	$2.48	$2.53	$2.48	$2.49	$2.48	7,116
2024-08-14	$2.50	$2.53	$2.50	$2.53	$2.52	17,121
2024-08-13	$2.56	$2.59	$2.56	$2.57	$2.56	97,609
2024-08-12	$2.42	$2.54	$2.42	$2.52	$2.51	17,125
2024-08-09	$2.42	$2.43	$2.39	$2.40	$2.39	17,211
2024-08-08	$2.23	$2.41	$2.23	$2.39	$2.38	21,688
2024-08-07	$2.38	$2.38	$2.19	$2.19	$2.18	14,589
2024-08-06	$2.36	$2.39	$2.31	$2.38	$2.37	408,370
2024-08-05	$2.23	$2.30	$2.09	$2.30	$2.29	80,437
2024-08-02	$2.52	$2.55	$2.41	$2.41	$2.40	31,833
2024-08-01	$2.45	$2.49	$2.41	$2.41	$2.40	28,396
2024-07-31	$2.50	$2.56	$2.17	$2.47	$2.46	71,535
2024-07-30	$2.61	$2.61	$2.60	$2.60	$2.59	717
2024-07-29	$2.55	$2.61	$2.55	$2.58	$2.57	6,570
2024-07-26	$2.62	$2.62	$2.58	$2.61	$2.59	1,892
2024-07-25	$2.57	$2.58	$2.53	$2.55	$2.54	2,624
2024-07-24	$2.71	$2.72	$2.62	$2.62	$2.61	7,187
2024-07-23	$2.70	$2.70	$2.67	$2.69	$2.68	20,471
2024-07-22	$2.67	$2.72	$2.63	$2.71	$2.70	8,774
2024-07-19	$2.61	$2.70	$2.61	$2.68	$2.67	3,860
2024-07-18	$2.73	$2.79	$2.69	$2.69	$2.68	27,215
2024-07-17	$2.74	$2.76	$2.72	$2.76	$2.75	21,119
2024-07-16	$2.72	$2.74	$2.71	$2.72	$2.71	104,896
2024-07-15	$2.61	$2.72	$2.61	$2.68	$2.66	19,549
2024-07-12	$2.51	$2.73	$2.51	$2.73	$2.73	124,256
2024-07-11	$2.60	$2.68	$2.60	$2.68	$2.68	148,074
2024-07-10	$2.52	$2.59	$2.51	$2.52	$2.52	64,641
2024-07-09	$2.34	$2.53	$2.34	$2.53	$2.53	752
2024-07-08	$2.40	$2.53	$2.40	$2.50	$2.50	11,243
2024-07-05	$2.38	$2.60	$2.38	$2.58	$2.58	180,870
2024-07-03	$2.50	$2.50	$2.34	$2.43	$2.43	13,741
2024-07-02	$2.22	$2.35	$2.22	$2.35	$2.35	26,391
2024-07-01	$2.29	$2.29	$2.23	$2.23	$2.23	5,018
2024-06-28	$2.30	$2.30	$2.30	$2.30	$2.30	706
2024-06-27	$2.32	$2.34	$2.30	$2.31	$2.31	122,438
2024-06-26	$2.30	$2.30	$2.25	$2.27	$2.27	102,041
2024-06-25	$2.32	$2.32	$2.32	$2.32	$2.32	5
2024-06-24	$2.39	$2.40	$2.31	$2.32	$2.32	7,141
2024-06-21	$2.42	$2.42	$2.35	$2.35	$2.35	133,818
2024-06-20	$2.33	$2.45	$2.33	$2.45	$2.45	111,165
2024-06-18	$2.32	$2.35	$2.32	$2.35	$2.35	21,218
2024-06-17	$2.29	$2.31	$2.28	$2.31	$2.31	29,523
2024-06-14	$2.31	$2.37	$2.31	$2.36	$2.36	201,355
2024-06-13	$2.32	$2.33	$2.26	$2.32	$2.32	209,927
2024-06-12	$2.30	$2.38	$2.30	$2.34	$2.34	30,514
2024-06-11	$2.17	$2.27	$2.17	$2.26	$2.26	3,021
2024-06-10	$2.18	$2.24	$2.18	$2.24	$2.24	3,594
2024-06-07	$2.26	$2.27	$2.20	$2.21	$2.21	17,919
2024-06-06	$2.27	$2.38	$2.27	$2.38	$2.38	35,320
2024-06-05	$2.37	$2.37	$2.22	$2.28	$2.28	21,310
2024-06-04	$2.25	$2.25	$2.18	$2.21	$2.21	70,161
2024-06-03	$2.30	$2.33	$2.29	$2.31	$2.31	25,136
2024-05-31	$2.28	$2.29	$2.25	$2.29	$2.29	4,986
2024-05-30	$2.25	$2.31	$2.25	$2.30	$2.30	8,752
2024-05-29	$2.35	$2.35	$2.23	$2.23	$2.23	7,283
2024-05-28	$2.40	$2.40	$2.36	$2.36	$2.36	2,871
2024-05-24	$2.23	$2.32	$2.23	$2.32	$2.32	7,543
2024-05-23	$2.29	$2.29	$2.20	$2.20	$2.20	2,512
2024-05-22	$2.35	$2.37	$2.28	$2.28	$2.28	19,399
2024-05-21	$2.38	$2.41	$2.38	$2.41	$2.41	62,301
2024-05-20	$2.36	$2.47	$2.32	$2.38	$2.38	25,982
2024-05-17	$2.39	$2.43	$2.39	$2.39	$2.39	75,654
2024-05-16	$2.34	$2.36	$2.32	$2.36	$2.36	7,105
2024-05-15	$2.30	$2.36	$2.30	$2.36	$2.36	4,746
2024-05-14	$2.28	$2.30	$2.28	$2.30	$2.30	2,834
2024-05-13	$2.23	$2.32	$2.20	$2.21	$2.21	81,552
2024-05-10	$2.40	$2.40	$2.34	$2.34	$2.34	30,919
2024-05-09	$2.27	$2.39	$2.27	$2.39	$2.39	25,696
2024-05-08	$2.33	$2.33	$2.22	$2.25	$2.25	239,939
2024-05-07	$2.25	$2.25	$2.21	$2.22	$2.22	13,111
2024-05-06	$2.22	$2.27	$2.22	$2.27	$2.27	25,313
2024-05-03	$2.20	$2.20	$2.15	$2.15	$2.15	3,045
2024-05-02	$2.23	$2.24	$2.21	$2.21	$2.21	6,354
2024-05-01	$2.14	$2.28	$2.14	$2.25	$2.25	8,915
2024-04-30	$2.25	$2.28	$2.16	$2.16	$2.16	20,367
2024-04-29	$2.36	$2.39	$2.33	$2.33	$2.33	181,219
2024-04-26	$2.31	$2.35	$2.30	$2.34	$2.34	47,434
2024-04-25	$2.20	$2.29	$2.17	$2.29	$2.29	27,120
2024-04-24	$2.24	$2.25	$2.22	$2.22	$2.22	17,577
2024-04-23	$2.18	$2.29	$2.18	$2.21	$2.21	18,040
2024-04-22	$2.23	$2.28	$2.19	$2.21	$2.21	65,695
2024-04-19	$2.35	$2.39	$2.31	$2.31	$2.31	165,784
2024-04-18	$2.37	$2.41	$2.35	$2.35	$2.35	196,783
2024-04-17	$2.40	$2.44	$2.35	$2.35	$2.35	55,820
2024-04-16	$2.33	$2.44	$2.33	$2.40	$2.40	107,778
2024-04-15	$2.54	$2.54	$2.33	$2.35	$2.35	61,877
2024-04-12	$2.48	$2.53	$2.39	$2.39	$2.39	68,911
2024-04-11	$2.35	$2.42	$2.34	$2.42	$2.42	26,538
2024-04-10	$2.44	$2.44	$2.35	$2.36	$2.36	10,176
2024-04-09	$2.43	$2.51	$2.41	$2.45	$2.45	133,382
2024-04-08	$2.48	$2.48	$2.35	$2.37	$2.37	318,938
2024-04-05	$2.17	$2.38	$2.09	$2.17	$2.17	81,526
2024-04-04	$2.11	$2.28	$2.11	$2.25	$2.25	272,185
2024-04-03	$2.22	$2.27	$2.20	$2.22	$2.22	415,224
2024-04-02	$2.26	$2.26	$2.18	$2.24	$2.24	26,299
2024-04-01	$2.26	$2.29	$2.24	$2.24	$2.24	7,977
2024-03-28	$2.24	$2.28	$2.22	$2.27	$2.27	145,811
2024-03-27	$2.15	$2.24	$2.15	$2.22	$2.22	132,947
2024-03-26	$2.05	$2.16	$2.05	$2.14	$2.14	181,028
2024-03-25	$2.09	$2.11	$2.07	$2.11	$2.11	49,687
2024-03-22	$2.00	$2.08	$2.00	$2.06	$2.06	14,273
2024-03-21	$2.12	$2.12	$2.07	$2.07	$2.07	49,050
2024-03-20	$1.99	$2.14	$1.99	$2.12	$2.12	239,355
2024-03-19	$1.99	$2.02	$1.98	$2.00	$2.00	21,488
2024-03-18	$2.01	$2.05	$1.96	$1.98	$1.98	63,835
2024-03-15	$2.01	$2.05	$2.01	$2.04	$2.04	75,712
2024-03-14	$2.02	$2.04	$2.01	$2.04	$2.04	19,336
2024-03-13	$2.02	$2.04	$1.98	$2.02	$2.02	33,422
2024-03-12	$2.01	$2.03	$1.98	$2.02	$2.02	33,422
2024-03-11	$2.05	$2.05	$2.01	$2.03	$2.03	46,615
2024-03-08	$2.02	$2.05	$1.90	$2.05	$2.05	112,593
2024-03-07	$2.02	$2.02	$1.96	$2.01	$2.01	89,068
2024-03-06	$1.95	$1.96	$1.93	$1.94	$1.94	148,958
2024-03-05	$1.92	$2.00	$1.92	$1.94	$1.93	21,922
2024-03-04	$1.78	$1.91	$1.78	$1.91	$1.90	173,329
2024-03-01	$1.69	$1.80	$1.65	$1.80	$1.79	28,764
2024-02-29	$1.62	$1.67	$1.62	$1.67	$1.66	297,025
2024-02-28	$1.63	$1.63	$1.54	$1.56	$1.55	118,264
2024-02-27	$1.69	$1.73	$1.59	$1.62	$1.61	292,187
2024-02-26	$1.80	$1.82	$1.72	$1.72	$1.71	139,974
2024-02-23	$1.92	$1.92	$1.81	$1.81	$1.80	289,662
2024-02-22	$2.03	$2.03	$1.93	$1.93	$1.92	26,881
2024-02-21	$2.07	$2.07	$2.00	$2.05	$2.04	44,029
2024-02-20	$2.03	$2.08	$2.03	$2.07	$2.06	312,827
2024-02-16	$2.01	$2.05	$2.01	$2.05	$2.04	52,228
2024-02-15	$1.99	$2.03	$1.99	$2.01	$2.00	28,541
2024-02-14	$1.84	$1.96	$1.84	$1.95	$1.94	284,648
2024-02-13	$1.96	$1.96	$1.91	$1.92	$1.91	126,241
2024-02-12	$1.98	$2.00	$1.98	$1.99	$1.98	54,146
2024-02-09	$1.96	$1.97	$1.93	$1.96	$1.95	48,971
2024-02-08	$1.97	$2.02	$1.96	$2.00	$1.99	36,282
2024-02-07	$1.90	$1.99	$1.90	$1.99	$1.98	3,719
2024-02-06	$1.90	$1.99	$1.90	$1.99	$1.98	3,025
2024-02-05	$2.03	$2.03	$1.97	$1.98	$1.97	37,074
2024-02-02	$2.00	$2.07	$2.00	$2.07	$2.06	14,233
2024-02-01	$2.04	$2.12	$2.04	$2.10	$2.09	27,212
2024-01-31	$2.05	$2.05	$1.97	$1.97	$1.96	26,157
2024-01-30	$2.00	$2.05	$1.98	$2.05	$2.04	33,010
2024-01-29	$2.01	$2.02	$2.00	$2.02	$2.01	11,370
2024-01-26	$2.05	$2.05	$2.00	$2.00	$1.99	26,947
2024-01-25	$2.00	$2.04	$1.97	$2.03	$2.02	37,846
2024-01-24	$1.99	$1.99	$1.96	$1.96	$1.95	25,853
2024-01-23	$1.94	$1.98	$1.94	$1.98	$1.97	618,382
2024-01-22	$1.90	$1.92	$1.90	$1.92	$1.91	7,968
2024-01-19	$1.86	$1.93	$1.86	$1.93	$1.92	4,257
2024-01-18	$1.68	$1.88	$1.68	$1.86	$1.85	57,221
2024-01-17	$1.87	$1.88	$1.85	$1.88	$1.87	14,835
2024-01-16	$1.91	$1.91	$1.88	$1.89	$1.88	9,503
2024-01-12	$1.91	$1.94	$1.90	$1.94	$1.93	120,102
2024-01-11	$1.86	$1.86	$1.81	$1.82	$1.81	19,489
2024-01-10	$1.84	$1.88	$1.84	$1.87	$1.86	13,898
2024-01-09	$1.84	$1.86	$1.75	$1.85	$1.84	28,588
2024-01-08	$1.86	$1.87	$1.86	$1.86	$1.85	8,541
2024-01-05	$1.87	$1.92	$1.87	$1.92	$1.91	20,236
2024-01-04	$1.85	$1.85	$1.84	$1.84	$1.83	10,042
2024-01-03	$1.82	$1.86	$1.82	$1.85	$1.84	9,269
2024-01-02	$1.91	$1.92	$1.88	$1.88	$1.87	14,228
2023-12-29	$1.95	$1.96	$1.92	$1.92	$1.91	45,072
2023-12-28	$2.01	$2.03	$1.99	$2.00	$1.99	4,803
2023-12-27	$2.01	$2.05	$2.01	$2.04	$2.03	97,392
2023-12-26	$2.03	$2.03	$1.99	$2.00	$1.99	8,205
2023-12-22	$2.03	$2.09	$2.02	$2.04	$2.02	61,320
2023-12-21	$1.95	$2.01	$1.86	$2.01	$2.00	60,043
2023-12-20	$1.92	$1.98	$1.92	$1.95	$1.94	46,235
2023-12-19	$1.94	$1.97	$1.90	$1.96	$1.95	65,257
2023-12-18	$1.89	$1.90	$1.83	$1.90	$1.89	11,608
2023-12-15	$1.86	$1.89	$1.86	$1.88	$1.87	38,069
2023-12-14	$1.71	$1.88	$1.71	$1.85	$1.84	190,007
2023-12-13	$1.60	$1.68	$1.58	$1.68	$1.67	137,045
2023-12-12	$1.63	$1.63	$1.58	$1.61	$1.60	294,828
2023-12-11	$1.71	$1.71	$1.65	$1.67	$1.66	221,966
2023-12-08	$1.71	$1.74	$1.69	$1.71	$1.70	40,124
2023-12-07	$1.72	$1.72	$1.69	$1.69	$1.68	7,951
2023-12-06	$1.70	$1.76	$1.69	$1.73	$1.72	15,227
2023-12-05	$1.77	$1.78	$1.73	$1.73	$1.72	15,227
2023-12-04	$1.79	$1.80	$1.75	$1.78	$1.77	23,811
2023-12-01	$1.76	$1.82	$1.74	$1.81	$1.80	81,394
2023-11-30	$1.75	$1.79	$1.74	$1.74	$1.73	23,353
2023-11-29	$1.85	$1.85	$1.79	$1.80	$1.79	28,746
2023-11-28	$1.79	$1.87	$1.78	$1.84	$1.83	118,830
2023-11-27	$1.71	$1.77	$1.71	$1.77	$1.76	176,486
2023-11-24	$1.71	$1.73	$1.70	$1.73	$1.72	6,439
2023-11-22	$1.73	$1.73	$1.70	$1.72	$1.71	53,418
2023-11-21	$1.71	$1.74	$1.71	$1.72	$1.71	45,478
2023-11-20	$1.68	$1.68	$1.66	$1.67	$1.66	35,573
2023-11-17	$1.71	$1.71	$1.70	$1.70	$1.69	8,898
2023-11-16	$1.53	$1.74	$1.53	$1.71	$1.70	43,210
2023-11-15	$1.67	$1.68	$1.64	$1.64	$1.63	48,955
2023-11-14	$1.59	$1.69	$1.58	$1.68	$1.67	42,286
2023-11-13	$1.61	$1.63	$1.59	$1.59	$1.58	63,905
2023-11-10	$1.65	$1.65	$1.62	$1.64	$1.63	25,330
2023-11-09	$1.74	$1.76	$1.68	$1.68	$1.67	43,356
2023-11-08	$1.72	$1.73	$1.71	$1.71	$1.70	44,271
2023-11-07	$1.70	$1.75	$1.70	$1.75	$1.74	97,675
2023-11-06	$1.77	$1.78	$1.75	$1.75	$1.74	46,740
2023-11-03	$1.70	$1.77	$1.70	$1.74	$1.73	87,523
2023-11-02	$1.67	$1.68	$1.66	$1.68	$1.67	26,903
2023-11-01	$1.68	$1.68	$1.63	$1.67	$1.66	59,059
2023-10-31	$1.73	$1.75	$1.65	$1.68	$1.67	194,701
2023-10-30	$1.78	$1.78	$1.76	$1.78	$1.77	14,037
2023-10-27	$1.78	$1.81	$1.76	$1.78	$1.77	17,986
2023-10-26	$1.68	$1.81	$1.67	$1.80	$1.79	27,103
2023-10-25	$1.83	$1.87	$1.82	$1.82	$1.81	10,878
2023-10-24	$1.85	$1.88	$1.82	$1.83	$1.82	114,735
2023-10-23	$1.84	$1.85	$1.79	$1.85	$1.84	25,434
2023-10-20	$1.91	$1.91	$1.85	$1.86	$1.86	24,341
2023-10-19	$1.88	$1.89	$1.84	$1.89	$1.89	7,281
2023-10-18	$1.91	$1.93	$1.85	$1.86	$1.86	119,703
2023-10-17	$1.88	$1.90	$1.86	$1.88	$1.88	19,848
2023-10-16	$1.84	$1.90	$1.84	$1.88	$1.88	6,260
2023-10-13	$1.96	$1.96	$1.83	$1.84	$1.84	117,528
2023-10-12	$1.84	$1.84	$1.78	$1.79	$1.79	20,866
2023-10-11	$1.88	$1.89	$1.86	$1.89	$1.89	17,175
2023-10-10	$1.87	$1.90	$1.87	$1.87	$1.87	26,456
2023-10-09	$1.83	$1.92	$1.72	$1.87	$1.87	16,627
2023-10-06	$1.80	$1.85	$1.79	$1.83	$1.83	169,857
2023-10-05	$1.82	$1.82	$1.76	$1.82	$1.82	123,202
2023-10-04	$1.82	$1.83	$1.80	$1.82	$1.82	56,791
2023-10-03	$1.87	$1.87	$1.82	$1.86	$1.86	129,222
2023-10-02	$1.92	$1.92	$1.87	$1.87	$1.87	55,032
2023-09-29	$1.97	$1.99	$1.95	$1.96	$1.96	59,897
2023-09-28	$1.99	$1.99	$1.96	$1.96	$1.96	1,199
2023-09-27	$1.98	$1.99	$1.94	$1.96	$1.96	46,221
2023-09-26	$2.00	$2.00	$1.95	$1.97	$1.97	53,088
2023-09-25	$2.03	$2.06	$2.01	$2.03	$2.03	41,413
2023-09-22	$2.04	$2.07	$2.03	$2.03	$2.03	155,987
2023-09-21	$2.04	$2.06	$2.04	$2.04	$2.04	64,469
2023-09-20	$2.10	$2.13	$2.08	$2.08	$2.08	54,062
2023-09-19	$2.10	$2.10	$2.04	$2.09	$2.09	60,519
2023-09-18	$2.13	$2.14	$2.09	$2.13	$2.13	142,842
2023-09-15	$2.16	$2.16	$2.10	$2.12	$2.12	389,771
2023-09-14	$2.12	$2.16	$2.11	$2.15	$2.15	51,233
2023-09-13	$2.10	$2.11	$2.07	$2.08	$2.08	67,299
2023-09-12	$2.09	$2.09	$2.08	$2.08	$2.08	109,233
2023-09-11	$2.17	$2.20	$2.08	$2.08	$2.08	392,320
2023-09-08	$2.09	$2.15	$2.09	$2.15	$2.15	67,619
2023-09-07	$2.03	$2.09	$2.03	$2.09	$2.09	18,102
2023-09-06	$2.05	$2.09	$2.05	$2.05	$2.05	17,856
2023-09-05	$2.14	$2.14	$2.05	$2.05	$2.05	18,765
2023-09-01	$2.16	$2.18	$2.12	$2.14	$2.14	39,466
2023-08-31	$2.16	$2.17	$2.14	$2.14	$2.14	17,146
2023-08-30	$2.20	$2.20	$2.15	$2.15	$2.15	2,194
2023-08-29	$2.11	$2.19	$2.11	$2.18	$2.18	62,497
2023-08-28	$2.10	$2.15	$2.10	$2.15	$2.15	7,743
2023-08-25	$2.07	$2.09	$2.04	$2.07	$2.07	10,862
2023-08-24	$2.04	$2.10	$2.04	$2.08	$2.08	109,227
2023-08-23	$2.02	$2.10	$2.02	$2.09	$2.09	33,233
2023-08-22	$2.00	$2.01	$1.98	$2.01	$2.00	4,913
2023-08-21	$2.00	$2.00	$1.95	$2.00	$1.99	11,949
2023-08-18	$1.96	$1.97	$1.94	$1.97	$1.96	27,639
2023-08-17	$2.05	$2.05	$1.97	$1.97	$1.96	41,003
2023-08-16	$2.14	$2.14	$2.06	$2.06	$2.05	23,185
2023-08-15	$2.12	$2.14	$2.07	$2.09	$2.08	7,940
2023-08-14	$2.16	$2.19	$2.15	$2.15	$2.14	11,557
2023-08-11	$2.10	$2.19	$2.10	$2.17	$2.16	60,881
2023-08-10	$2.00	$2.12	$2.00	$2.11	$2.10	8,461
2023-08-09	$2.01	$2.08	$2.01	$2.08	$2.07	18,846
2023-08-08	$2.13	$2.13	$2.05	$2.09	$2.08	15,321
2023-08-07	$2.19	$2.25	$2.05	$2.11	$2.09	27,520
2023-08-04	$2.10	$2.16	$2.08	$2.12	$2.11	36,769
2023-08-03	$2.03	$2.07	$2.03	$2.06	$2.05	45,274
2023-08-02	$2.09	$2.11	$2.04	$2.04	$2.03	49,211
2023-08-01	$2.02	$2.06	$2.02	$2.06	$2.05	13,343
2023-07-31	$2.03	$2.12	$2.03	$2.09	$2.08	63,768
2023-07-28	$2.00	$2.03	$1.99	$2.01	$2.00	63,386
2023-07-27	$1.99	$2.01	$1.97	$1.99	$1.98	13,105
2023-07-26	$2.00	$2.10	$2.00	$2.06	$2.05	254,441
2023-07-25	$1.97	$2.01	$1.97	$2.00	$1.99	45,540
2023-07-24	$2.01	$2.02	$2.01	$2.02	$2.01	8,279
2023-07-21	$2.13	$2.13	$1.97	$1.99	$1.99	34,711
2023-07-20	$2.05	$2.14	$2.00	$2.00	$2.00	89,009
2023-07-19	$2.04	$2.17	$2.04	$2.15	$2.15	46,373
2023-07-18	$2.14	$2.20	$2.13	$2.17	$2.17	65,394
2023-07-17	$2.08	$2.11	$2.08	$2.10	$2.10	8,472
2023-07-14	$2.10	$2.14	$2.09	$2.12	$2.12	104,589
2023-07-13	$2.13	$2.13	$2.09	$2.10	$2.10	29,921
2023-07-12	$2.00	$2.15	$2.00	$2.15	$2.15	206,076
2023-07-11	$2.05	$2.05	$1.95	$1.95	$1.95	21,164
2023-07-10	$1.90	$2.00	$1.89	$2.00	$2.00	317,230
2023-07-07	$1.85	$1.92	$1.85	$1.91	$1.91	19,526
2023-07-06	$1.92	$1.92	$1.83	$1.83	$1.83	19,043
2023-07-05	$1.90	$2.01	$1.90	$1.96	$1.96	17,239
2023-07-03	$1.98	$1.98	$1.91	$1.95	$1.95	93,965
2023-06-30	$1.94	$1.98	$1.94	$1.97	$1.97	4,983
2023-06-29	$1.88	$1.91	$1.88	$1.91	$1.91	23,717
2023-06-28	$1.92	$1.92	$1.90	$1.92	$1.92	5,488
2023-06-27	$1.96	$1.98	$1.93	$1.93	$1.93	6,425
2023-06-26	$1.98	$1.99	$1.97	$1.99	$1.99	11,225
2023-06-23	$2.01	$2.01	$1.98	$1.99	$1.99	3,994
2023-06-22	$2.00	$2.01	$1.98	$2.00	$2.00	17,796
2023-06-21	$1.98	$2.03	$1.98	$2.03	$2.03	67,392
2023-06-20	$2.08	$2.08	$2.01	$2.02	$2.02	12,943
2023-06-16	$2.09	$2.09	$2.07	$2.07	$2.07	1,188,468
2023-06-15	$2.11	$2.11	$2.04	$2.08	$2.08	20,778
2023-06-14	$2.06	$2.16	$2.06	$2.14	$2.14	28,316
2023-06-13	$2.18	$2.18	$2.13	$2.14	$2.14	110,698
2023-06-12	$2.02	$2.18	$2.02	$2.18	$2.18	15,565
2023-06-09	$2.17	$2.19	$2.17	$2.18	$2.18	16,839
2023-06-08	$2.05	$2.21	$2.05	$2.20	$2.20	21,541
2023-06-07	$2.08	$2.21	$2.08	$2.21	$2.21	8,953
2023-06-06	$2.05	$2.19	$2.05	$2.18	$2.18	6,360
2023-06-05	$2.02	$2.18	$2.02	$2.18	$2.18	6,651
2023-06-02	$2.18	$2.29	$2.15	$2.16	$2.16	23,866
2023-06-01	$2.22	$2.29	$2.20	$2.29	$2.29	45,848
2023-05-31	$2.02	$2.19	$2.02	$2.17	$2.17	12,797
2023-05-30	$2.09	$2.09	$2.05	$2.07	$2.07	12,562
2023-05-26	$2.02	$2.08	$2.02	$2.08	$2.08	39,970
2023-05-25	$2.01	$2.05	$2.01	$2.01	$2.01	12,296
2023-05-24	$2.10	$2.10	$2.04	$2.04	$2.04	20,957
2023-05-23	$1.96	$2.14	$1.96	$2.13	$2.13	56,097
2023-05-22	$2.18	$2.18	$2.11	$2.11	$2.11	5,211
2023-05-19	$2.20	$2.20	$2.11	$2.12	$2.12	118,926
2023-05-18	$2.20	$2.20	$2.09	$2.09	$2.09	26,554
2023-05-17	$2.23	$2.24	$2.20	$2.21	$2.21	52,066
2023-05-16	$2.30	$2.30	$2.23	$2.25	$2.25	36,672
2023-05-15	$2.33	$2.38	$2.25	$2.36	$2.36	64,597
2023-05-12	$2.28	$2.34	$2.28	$2.32	$2.32	28,724
2023-05-11	$2.50	$2.50	$2.27	$2.27	$2.27	79,650
2023-05-10	$2.57	$2.57	$2.53	$2.54	$2.54	25,715
2023-05-09	$2.56	$2.60	$2.55	$2.56	$2.56	122,781
2023-05-08	$2.53	$2.56	$2.53	$2.56	$2.56	20,125
2023-05-05	$2.46	$2.51	$2.35	$2.51	$2.51	31,098
2023-05-04	$2.33	$2.53	$2.33	$2.51	$2.51	144,730
2023-05-03	$2.36	$2.51	$2.36	$2.45	$2.45	118,943
2023-05-02	$2.21	$2.38	$2.20	$2.37	$2.37	117,193
2023-05-01	$2.32	$2.33	$2.24	$2.24	$2.24	37,472
2023-04-28	$2.29	$2.31	$2.27	$2.29	$2.29	45,466
2023-04-27	$2.19	$2.29	$2.19	$2.29	$2.29	10,220
2023-04-26	$2.34	$2.34	$2.26	$2.27	$2.27	44,266
2023-04-25	$2.30	$2.32	$2.30	$2.32	$2.32	3,557
2023-04-24	$2.31	$2.35	$2.31	$2.34	$2.34	3,226
2023-04-21	$2.32	$2.32	$2.27	$2.31	$2.31	25,257
2023-04-20	$2.33	$2.38	$2.33	$2.35	$2.35	8,388
2023-04-19	$2.38	$2.39	$2.34	$2.34	$2.34	10,737
2023-04-18	$2.42	$2.46	$2.42	$2.42	$2.42	13,585
2023-04-17	$2.45	$2.45	$2.39	$2.42	$2.42	23,565
2023-04-14	$2.48	$2.48	$2.38	$2.47	$2.47	19,189
2023-04-13	$2.48	$2.52	$2.46	$2.48	$2.48	68,067
2023-04-12	$2.31	$2.47	$2.31	$2.42	$2.42	99,947
2023-04-11	$2.57	$2.59	$2.41	$2.43	$2.43	278,175
2023-04-10	$2.60	$2.60	$2.45	$2.51	$2.51	25,749
2023-04-06	$2.50	$2.54	$2.49	$2.53	$2.53	22,248
2023-04-05	$2.45	$2.57	$2.45	$2.51	$2.51	32,118
2023-04-04	$2.48	$2.60	$2.48	$2.51	$2.51	70,757
2023-04-03	$2.47	$2.56	$2.45	$2.48	$2.48	89,021
2023-03-31	$2.50	$2.51	$2.42	$2.47	$2.47	463,553
2023-03-30	$2.49	$2.50	$2.43	$2.50	$2.50	57,074
2023-03-29	$2.46	$2.53	$2.43	$2.43	$2.43	101,658
2023-03-28	$2.27	$2.52	$2.27	$2.50	$2.50	75,492
2023-03-27	$2.36	$2.40	$2.32	$2.40	$2.40	28,811
2023-03-24	$2.32	$2.40	$2.30	$2.40	$2.40	194,559
2023-03-23	$2.24	$2.33	$2.24	$2.27	$2.27	22,980
2023-03-22	$2.05	$2.33	$2.05	$2.24	$2.24	75,189
2023-03-21	$2.24	$2.24	$2.09	$2.14	$2.14	17,217
2023-03-20	$2.39	$2.43	$2.23	$2.25	$2.25	55,023
2023-03-17	$2.23	$2.37	$2.20	$2.31	$2.31	88,381
2023-03-16	$2.20	$2.20	$2.09	$2.11	$2.11	84,829
2023-03-15	$2.13	$2.27	$2.13	$2.18	$2.18	48,116
2023-03-14	$2.11	$2.24	$2.09	$2.24	$2.24	67,168
2023-03-13	$1.99	$2.14	$1.99	$2.12	$2.12	99,351
2023-03-10	$1.96	$2.02	$1.94	$1.94	$1.94	44,535
2023-03-09	$1.91	$1.95	$1.88	$1.88	$1.88	18,853
2023-03-08	$1.91	$1.93	$1.90	$1.92	$1.92	59,662
2023-03-07	$1.95	$1.95	$1.93	$1.94	$1.93	39,905
2023-03-06	$2.01	$2.03	$2.00	$2.01	$2.00	13,261
2023-03-03	$2.02	$2.06	$2.02	$2.05	$2.04	26,246
2023-03-02	$2.03	$2.04	$2.01	$2.01	$2.00	11,844
2023-03-01	$2.05	$2.07	$2.03	$2.05	$2.04	59,655
2023-02-28	$2.00	$2.04	$1.99	$2.04	$2.02	344,495
2023-02-27	$1.94	$2.01	$1.94	$2.00	$1.99	68,017
2023-02-24	$1.89	$1.95	$1.89	$1.94	$1.93	35,267
2023-02-23	$1.84	$1.90	$1.84	$1.90	$1.89	30,696
2023-02-22	$1.91	$1.94	$1.84	$1.87	$1.86	7,456
2023-02-21	$1.97	$2.01	$1.93	$1.93	$1.92	25,398
2023-02-17	$1.85	$1.93	$1.84	$1.93	$1.92	35,993
2023-02-16	$1.89	$1.92	$1.86	$1.91	$1.90	26,408
2023-02-15	$1.91	$1.92	$1.89	$1.92	$1.91	72,722
2023-02-14	$1.93	$2.03	$1.93	$1.97	$1.96	67,312
2023-02-13	$1.97	$2.02	$1.93	$1.94	$1.93	14,433
2023-02-10	$1.96	$1.97	$1.96	$1.97	$1.96	8,427
2023-02-09	$2.04	$2.04	$1.90	$1.92	$1.91	113,273
2023-02-08	$2.02	$2.05	$2.01	$2.01	$2.00	1,693
2023-02-07	$1.98	$2.02	$1.96	$2.01	$2.00	11,353
2023-02-06	$1.90	$2.06	$1.90	$1.98	$1.97	14,428
2023-02-03	$2.06	$2.06	$1.97	$2.00	$1.98	53,593
2023-02-02	$2.21	$2.21	$2.08	$2.12	$2.11	25,109
2023-02-01	$2.18	$2.27	$2.12	$2.26	$2.25	145,146
2023-01-31	$2.04	$2.20	$2.04	$2.18	$2.17	497,463
2023-01-30	$2.22	$2.22	$2.18	$2.18	$2.17	19,895
2023-01-27	$2.24	$2.24	$2.23	$2.24	$2.22	8,481
2023-01-26	$2.31	$2.31	$2.24	$2.27	$2.25	125,541
2023-01-25	$2.24	$2.29	$2.24	$2.28	$2.27	89,589
2023-01-24	$2.15	$2.27	$2.15	$2.27	$2.26	81,174
2023-01-23	$2.12	$2.20	$2.12	$2.20	$2.19	68,501
2023-01-20	$2.06	$2.18	$2.06	$2.18	$2.17	39,442
2023-01-19	$2.02	$2.10	$2.02	$2.07	$2.05	62,975
2023-01-18	$2.16	$2.19	$2.05	$2.05	$2.04	6,044
2023-01-17	$2.11	$2.13	$2.08	$2.08	$2.07	14,695
2023-01-13	$2.11	$2.16	$2.11	$2.11	$2.10	37,487
2023-01-12	$2.05	$2.15	$2.01	$2.11	$2.10	21,337
2023-01-11	$2.15	$2.15	$2.08	$2.08	$2.07	12,626
2023-01-10	$2.10	$2.13	$2.09	$2.12	$2.11	29,514
2023-01-09	$2.20	$2.20	$2.08	$2.10	$2.09	24,890
2023-01-06	$2.15	$2.25	$2.15	$2.16	$2.15	96,958
2023-01-05	$2.09	$2.09	$1.98	$2.09	$2.08	17,293
2023-01-04	$2.01	$2.13	$1.99	$2.13	$2.12	19,719
2023-01-03	$1.92	$2.00	$1.92	$1.94	$1.93	41,453
2022-12-30	$1.88	$1.94	$1.88	$1.90	$1.89	23,389
2022-12-29	$1.94	$1.94	$1.90	$1.90	$1.89	5,904
2022-12-28	$1.96	$1.96	$1.92	$1.92	$1.91	50,510
2022-12-27	$2.07	$2.07	$1.99	$2.00	$1.98	6,399
2022-12-23	$1.90	$1.97	$1.88	$1.94	$1.94	20,834
2022-12-22	$1.97	$1.97	$1.90	$1.93	$1.93	34,086
2022-12-21	$1.94	$2.05	$1.94	$2.01	$2.01	11,108
2022-12-20	$1.71	$2.00	$1.71	$1.98	$1.98	56,458
2022-12-19	$1.76	$1.79	$1.73	$1.73	$1.73	34,839
2022-12-16	$1.87	$1.88	$1.79	$1.83	$1.83	60,832
2022-12-15	$1.87	$1.90	$1.86	$1.89	$1.89	129,691
2022-12-14	$1.96	$2.00	$1.91	$1.97	$1.97	73,730
2022-12-13	$1.93	$2.00	$1.92	$2.00	$2.00	17,346
2022-12-12	$1.77	$1.78	$1.74	$1.77	$1.77	8,722
2022-12-09	$1.93	$1.94	$1.81	$1.81	$1.81	175,340
2022-12-08	$1.88	$1.94	$1.88	$1.93	$1.93	9,233
2022-12-07	$1.86	$1.93	$1.86	$1.89	$1.89	38,066
2022-12-06	$1.85	$1.85	$1.76	$1.81	$1.81	49,606
2022-12-05	$1.95	$1.95	$1.82	$1.82	$1.82	19,846
2022-12-02	$1.93	$2.00	$1.90	$1.98	$1.98	42,651
2022-12-01	$1.76	$1.95	$1.76	$1.94	$1.94	124,941
2022-11-30	$1.68	$1.75	$1.65	$1.74	$1.74	78,078
2022-11-29	$1.62	$1.68	$1.62	$1.68	$1.68	46,288
2022-11-28	$1.64	$1.71	$1.62	$1.62	$1.62	5,638
2022-11-25	$1.69	$1.72	$1.69	$1.69	$1.69	10,805
2022-11-23	$1.73	$1.74	$1.69	$1.73	$1.73	8,783
2022-11-22	$1.70	$1.77	$1.70	$1.73	$1.73	13,711
2022-11-21	$1.68	$1.69	$1.67	$1.69	$1.69	7,815
2022-11-18	$1.69	$1.73	$1.67	$1.69	$1.69	9,619
2022-11-17	$1.66	$1.71	$1.63	$1.71	$1.71	27,419
2022-11-16	$1.80	$1.80	$1.71	$1.71	$1.71	5,788
2022-11-15	$1.77	$1.83	$1.75	$1.83	$1.83	40,018
2022-11-14	$1.82	$1.84	$1.76	$1.76	$1.76	24,784
2022-11-11	$1.79	$1.84	$1.79	$1.84	$1.84	151,624
2022-11-10	$1.73	$1.85	$1.72	$1.85	$1.85	51,809
2022-11-09	$1.66	$1.66	$1.60	$1.61	$1.61	21,552
2022-11-08	$1.55	$1.66	$1.55	$1.66	$1.66	40,825
2022-11-07	$1.49	$1.57	$1.49	$1.55	$1.55	146,164
2022-11-04	$1.42	$1.50	$1.40	$1.50	$1.50	51,648
2022-11-03	$1.34	$1.35	$1.31	$1.33	$1.33	32,488
2022-11-02	$1.44	$1.47	$1.37	$1.37	$1.37	38,075
2022-11-01	$1.50	$1.52	$1.44	$1.47	$1.47	44,567
2022-10-31	$1.50	$1.50	$1.46	$1.46	$1.46	71,886
2022-10-28	$1.53	$1.53	$1.47	$1.50	$1.50	18,161
2022-10-27	$1.48	$1.60	$1.48	$1.56	$1.56	91,193
2022-10-26	$1.47	$1.52	$1.44	$1.52	$1.52	17,364
2022-10-25	$1.46	$1.50	$1.45	$1.45	$1.45	17,592
2022-10-24	$1.48	$1.48	$1.45	$1.46	$1.46	71,185
2022-10-21	$1.47	$1.59	$1.47	$1.59	$1.59	5,955
2022-10-20	$1.50	$1.54	$1.49	$1.49	$1.49	57,463
2022-10-19	$1.53	$1.53	$1.47	$1.49	$1.49	16,161
2022-10-18	$1.56	$1.60	$1.56	$1.59	$1.59	5,636
2022-10-17	$1.52	$1.55	$1.52	$1.55	$1.55	19,932
2022-10-14	$1.55	$1.57	$1.49	$1.49	$1.49	28,797
2022-10-13	$1.52	$1.62	$1.50	$1.60	$1.60	22,651
2022-10-12	$1.59	$1.60	$1.56	$1.60	$1.60	3,474
2022-10-11	$1.56	$1.63	$1.54	$1.57	$1.57	23,991
2022-10-10	$1.60	$1.60	$1.53	$1.56	$1.56	29,149
2022-10-07	$1.63	$1.66	$1.55	$1.55	$1.55	9,845
2022-10-06	$1.63	$1.69	$1.63	$1.68	$1.68	15,436
2022-10-05	$1.59	$1.64	$1.58	$1.63	$1.63	58,263
2022-10-04	$1.77	$1.77	$1.62	$1.65	$1.65	22,473
2022-10-03	$1.69	$1.69	$1.62	$1.65	$1.65	87,640
2022-09-30	$1.55	$1.64	$1.53	$1.64	$1.64	57,113
2022-09-29	$1.45	$1.51	$1.45	$1.50	$1.50	2,824
2022-09-28	$1.48	$1.52	$1.47	$1.52	$1.52	11,855
2022-09-27	$1.36	$1.42	$1.36	$1.40	$1.40	32,138
2022-09-26	$1.49	$1.53	$1.39	$1.39	$1.39	39,886
2022-09-23	$1.49	$1.57	$1.46	$1.54	$1.54	25,847
2022-09-22	$1.59	$1.59	$1.50	$1.55	$1.55	20,571
2022-09-21	$1.49	$1.61	$1.49	$1.53	$1.53	98,303
2022-09-20	$1.55	$1.56	$1.45	$1.47	$1.47	31,093
2022-09-19	$1.50	$1.55	$1.50	$1.54	$1.54	15,612
2022-09-16	$1.55	$1.55	$1.47	$1.53	$1.53	22,099
2022-09-15	$1.62	$1.64	$1.56	$1.56	$1.56	23,714
2022-09-14	$1.54	$1.61	$1.53	$1.59	$1.59	14,767
2022-09-13	$1.50	$1.54	$1.50	$1.54	$1.54	2,898
2022-09-12	$1.58	$1.59	$1.51	$1.56	$1.56	15,140
2022-09-09	$1.59	$1.59	$1.52	$1.57	$1.57	8,124
2022-09-08	$1.34	$1.47	$1.34	$1.46	$1.46	6,639
2022-09-07	$1.33	$1.42	$1.33	$1.42	$1.42	3,044
2022-09-06	$1.42	$1.43	$1.37	$1.37	$1.37	26,813
2022-09-02	$1.39	$1.45	$1.39	$1.40	$1.40	144,152
2022-09-01	$1.45	$1.45	$1.37	$1.40	$1.40	16,055
2022-08-31	$1.43	$1.51	$1.40	$1.49	$1.49	28,757
2022-08-30	$1.45	$1.52	$1.41	$1.44	$1.44	143,345
2022-08-29	$1.51	$1.54	$1.49	$1.49	$1.49	29,775
2022-08-26	$1.59	$1.60	$1.51	$1.54	$1.54	36,186
2022-08-25	$1.71	$1.71	$1.60	$1.62	$1.62	33,623
2022-08-24	$1.65	$1.65	$1.64	$1.64	$1.64	12,244
2022-08-23	$1.67	$1.67	$1.63	$1.63	$1.63	3,820
2022-08-22	$1.61	$1.61	$1.59	$1.59	$1.59	12,000
2022-08-19	$1.52	$1.66	$1.52	$1.64	$1.64	19,573
2022-08-18	$1.60	$1.60	$1.58	$1.58	$1.58	21,057
2022-08-17	$1.62	$1.62	$1.59	$1.59	$1.59	45,026
2022-08-16	$1.67	$1.67	$1.63	$1.63	$1.63	34,863
2022-08-15	$1.67	$1.68	$1.61	$1.67	$1.67	37,461
2022-08-12	$1.78	$1.79	$1.73	$1.73	$1.73	67,404
2022-08-11	$1.74	$1.79	$1.70	$1.70	$1.70	15,661
2022-08-10	$1.75	$1.80	$1.73	$1.73	$1.73	19,368
2022-08-09	$1.80	$1.80	$1.73	$1.73	$1.73	17,186
2022-08-08	$1.90	$1.90	$1.83	$1.85	$1.85	8,446
2022-08-05	$1.82	$1.88	$1.76	$1.88	$1.88	5,808
2022-08-04	$1.71	$1.85	$1.71	$1.85	$1.85	41,037
2022-08-03	$1.72	$1.72	$1.64	$1.69	$1.69	69,163
2022-08-02	$1.82	$1.82	$1.77	$1.78	$1.78	71,751
2022-08-01	$1.78	$1.82	$1.76	$1.78	$1.78	17,981
2022-07-29	$1.85	$1.85	$1.68	$1.81	$1.81	182,389
2022-07-28	$1.89	$1.95	$1.88	$1.88	$1.88	5,403
2022-07-27	$1.74	$1.87	$1.74	$1.87	$1.87	41,558
2022-07-26	$1.78	$1.80	$1.77	$1.78	$1.78	6,249
2022-07-25	$1.80	$1.80	$1.72	$1.73	$1.73	25,545
2022-07-22	$1.88	$1.93	$1.80	$1.81	$1.81	52,572
2022-07-21	$1.85	$1.88	$1.84	$1.88	$1.88	16,203
2022-07-20	$1.87	$1.87	$1.81	$1.81	$1.81	16,935
2022-07-19	$1.91	$1.96	$1.89	$1.89	$1.89	25,215
2022-07-18	$1.88	$1.92	$1.82	$1.82	$1.82	26,387
2022-07-15	$1.85	$1.85	$1.80	$1.83	$1.83	16,180
2022-07-14	$1.96	$1.96	$1.85	$1.89	$1.89	114,565
2022-07-13	$1.84	$1.96	$1.84	$1.95	$1.95	23,547
2022-07-12	$1.83	$1.84	$1.82	$1.84	$1.84	70,603
2022-07-11	$1.83	$1.83	$1.83	$1.83	$1.83	4,023
2022-07-08	$1.87	$1.87	$1.82	$1.83	$1.83	43,284
2022-07-07	$1.85	$1.85	$1.81	$1.84	$1.84	73,141
2022-07-06	$1.82	$1.82	$1.75	$1.81	$1.81	47,732
2022-07-05	$1.90	$1.93	$1.78	$1.81	$1.81	73,272
2022-07-01	$1.94	$1.98	$1.83	$1.94	$1.94	15,841
2022-06-30	$1.81	$1.93	$1.81	$1.91	$1.91	118,135
2022-06-29	$1.95	$1.95	$1.92	$1.95	$1.95	6,870
2022-06-28	$1.97	$2.05	$1.96	$1.96	$1.96	46,425
2022-06-27	$1.99	$2.03	$1.99	$2.03	$2.03	174,849
2022-06-24	$2.09	$2.09	$1.95	$1.96	$1.96	18,567
2022-06-23	$1.94	$2.10	$1.88	$1.98	$1.98	84,512
2022-06-22	$2.13	$2.13	$2.04	$2.10	$2.10	224,200
2022-06-21	$2.17	$2.23	$2.12	$2.12	$2.12	14,474
2022-06-17	$2.15	$2.17	$2.08	$2.17	$2.17	197,556
2022-06-16	$1.97	$2.19	$1.97	$2.16	$2.16	27,102
2022-06-15	$2.10	$2.15	$2.10	$2.13	$2.13	27,212
2022-06-14	$2.12	$2.14	$2.06	$2.08	$2.08	38,087
2022-06-13	$2.42	$2.42	$2.12	$2.12	$2.12	46,935
2022-06-10	$2.21	$2.45	$2.19	$2.40	$2.40	68,579
2022-06-09	$2.32	$2.32	$2.25	$2.29	$2.29	11,848
2022-06-08	$2.36	$2.39	$2.31	$2.39	$2.39	131,521
2022-06-07	$2.31	$2.39	$2.31	$2.38	$2.38	42,150
2022-06-06	$2.38	$2.41	$2.33	$2.35	$2.35	7,804
2022-06-03	$2.43	$2.43	$2.33	$2.41	$2.41	2,779
2022-06-02	$2.36	$2.48	$2.36	$2.42	$2.42	15,070
2022-06-01	$2.30	$2.35	$2.30	$2.33	$2.33	37,058
2022-05-31	$2.33	$2.44	$2.30	$2.35	$2.35	82,884
2022-05-27	$2.50	$2.50	$2.31	$2.33	$2.33	25,964
2022-05-26	$2.47	$2.52	$2.35	$2.42	$2.42	224,935
2022-05-25	$2.14	$2.35	$2.14	$2.35	$2.35	14,892
2022-05-24	$2.15	$2.32	$2.15	$2.32	$2.32	31,451
2022-05-23	$2.23	$2.23	$2.14	$2.15	$2.15	9,780
2022-05-20	$2.17	$2.18	$2.12	$2.14	$2.14	49,581
2022-05-19	$2.12	$2.22	$2.12	$2.15	$2.15	27,768
2022-05-18	$2.08	$2.08	$2.01	$2.07	$2.07	38,993
2022-05-17	$2.10	$2.11	$2.07	$2.09	$2.09	9,495
2022-05-16	$1.96	$2.06	$1.96	$2.03	$2.03	20,655
2022-05-13	$2.09	$2.09	$2.03	$2.04	$2.04	19,526
2022-05-12	$2.14	$2.14	$1.98	$2.05	$2.05	68,754
2022-05-11	$2.18	$2.24	$2.13	$2.13	$2.13	17,465
2022-05-10	$2.26	$2.26	$2.09	$2.15	$2.15	72,492
2022-05-09	$2.27	$2.36	$2.20	$2.23	$2.23	81,246
2022-05-06	$2.48	$2.50	$2.44	$2.45	$2.45	49,164
2022-05-05	$2.63	$2.63	$2.48	$2.52	$2.52	56,360
2022-05-04	$2.36	$2.63	$2.36	$2.63	$2.63	105,928
2022-05-03	$2.39	$2.50	$2.39	$2.48	$2.48	30,836
2022-05-02	$2.42	$2.43	$2.38	$2.40	$2.40	32,302
2022-04-29	$2.54	$2.61	$2.49	$2.49	$2.49	53,094
2022-04-28	$2.29	$2.44	$2.25	$2.44	$2.44	36,599
2022-04-27	$2.36	$2.36	$2.30	$2.30	$2.30	17,340
2022-04-26	$2.44	$2.44	$2.35	$2.42	$2.42	58,034
2022-04-25	$2.37	$2.50	$2.37	$2.42	$2.42	58,034
2022-04-22	$2.48	$2.50	$2.43	$2.47	$2.47	69,148
2022-04-21	$2.61	$2.61	$2.52	$2.53	$2.53	48,219
2022-04-20	$2.56	$2.65	$2.56	$2.64	$2.64	77,356
2022-04-19	$2.61	$2.64	$2.53	$2.55	$2.55	42,055
2022-04-18	$2.65	$2.70	$2.61	$2.64	$2.64	134,512
2022-04-14	$2.46	$2.64	$2.46	$2.62	$2.62	93,116
2022-04-13	$2.53	$2.63	$2.51	$2.62	$2.62	76,623
2022-04-12	$2.46	$2.58	$2.46	$2.53	$2.53	78,137
2022-04-11	$2.46	$2.55	$2.46	$2.51	$2.51	60,837
2022-04-08	$2.39	$2.45	$2.39	$2.45	$2.45	72,267
2022-04-07	$2.28	$2.38	$2.28	$2.35	$2.35	28,331
2022-04-06	$2.23	$2.31	$2.23	$2.25	$2.25	13,939
2022-04-05	$2.20	$2.36	$2.20	$2.24	$2.24	51,083
2022-04-04	$2.33	$2.35	$2.25	$2.29	$2.29	41,513
2022-04-01	$2.13	$2.33	$2.13	$2.33	$2.33	69,674
2022-03-31	$2.22	$2.24	$2.19	$2.22	$2.22	69,587
2022-03-30	$2.22	$2.22	$2.17	$2.20	$2.20	21,786
2022-03-29	$2.11	$2.21	$2.11	$2.20	$2.20	24,758
2022-03-28	$2.29	$2.29	$2.18	$2.20	$2.20	33,975
2022-03-25	$2.30	$2.30	$2.25	$2.29	$2.29	31,529
2022-03-24	$2.21	$2.32	$2.21	$2.30	$2.30	56,648
2022-03-23	$2.26	$2.30	$2.21	$2.30	$2.30	217,443
2022-03-22	$2.30	$2.30	$2.23	$2.26	$2.26	26,832
2022-03-21	$2.25	$2.33	$2.24	$2.31	$2.31	24,850
2022-03-18	$2.13	$2.27	$2.13	$2.23	$2.23	29,926
2022-03-17	$2.11	$2.28	$2.11	$2.27	$2.27	33,241
2022-03-16	$2.16	$2.16	$2.05	$2.09	$2.09	95,554
2022-03-15	$1.95	$2.17	$1.95	$2.17	$2.17	76,791
2022-03-14	$2.27	$2.27	$2.08	$2.08	$2.08	132,219
2022-03-11	$2.20	$2.20	$2.12	$2.18	$2.18	49,685
2022-03-10	$2.12	$2.18	$2.12	$2.17	$2.17	125,208
2022-03-09	$2.01	$2.14	$1.88	$2.14	$2.14	42,015
2022-03-08	$2.14	$2.26	$2.07	$2.13	$2.13	228,310
2022-03-07	$2.19	$2.21	$2.10	$2.10	$2.10	30,368
2022-03-04	$2.07	$2.18	$2.07	$2.16	$2.16	109,423
2022-03-03	$2.03	$2.07	$1.99	$2.07	$2.07	76,182
2022-03-02	$1.85	$2.04	$1.85	$2.03	$2.03	59,262
2022-03-01	$1.94	$2.02	$1.93	$1.99	$1.99	61,526
2022-02-28	$1.90	$1.95	$1.81	$1.90	$1.90	55,259
2022-02-25	$1.66	$1.82	$1.66	$1.82	$1.82	65,826
2022-02-24	$1.97	$1.97	$1.74	$1.76	$1.76	130,959
2022-02-23	$1.67	$1.78	$1.67	$1.76	$1.76	40,377
2022-02-22	$1.65	$1.69	$1.65	$1.66	$1.66	28,953
2022-02-18	$1.73	$1.73	$1.69	$1.69	$1.69	55,493
2022-02-17	$1.88	$1.88	$1.74	$1.74	$1.74	49,172
2022-02-16	$1.61	$1.76	$1.60	$1.75	$1.75	11,940
2022-02-15	$1.52	$1.62	$1.52	$1.60	$1.60	149,877
2022-02-14	$1.69	$1.69	$1.63	$1.68	$1.68	63,819
2022-02-11	$1.54	$1.65	$1.54	$1.65	$1.65	204,996
2022-02-10	$1.44	$1.57	$1.43	$1.54	$1.54	37,644
2022-02-09	$1.52	$1.60	$1.51	$1.51	$1.51	71,805
2022-02-08	$1.50	$1.61	$1.50	$1.60	$1.60	26,756
2022-02-07	$1.56	$1.60	$1.55	$1.60	$1.60	37,970
2022-02-04	$1.54	$1.56	$1.52	$1.53	$1.53	34,190
2022-02-03	$1.53	$1.58	$1.52	$1.54	$1.54	42,914
2022-02-02	$1.56	$1.57	$1.55	$1.56	$1.56	25,533
2022-02-01	$1.56	$1.56	$1.52	$1.56	$1.56	25,127
2022-01-31	$1.39	$1.54	$1.39	$1.52	$1.52	19,540
2022-01-28	$1.52	$1.52	$1.41	$1.44	$1.44	126,181
2022-01-27	$1.47	$1.48	$1.45	$1.46	$1.46	40,565
2022-01-26	$1.45	$1.58	$1.45	$1.49	$1.49	16,011
2022-01-25	$1.41	$1.57	$1.41	$1.57	$1.57	31,966
2022-01-24	$1.56	$1.56	$1.45	$1.53	$1.53	91,161
2022-01-21	$1.58	$1.58	$1.54	$1.55	$1.55	63,718
2022-01-20	$1.65	$1.65	$1.59	$1.59	$1.59	35,379
2022-01-19	$1.60	$1.65	$1.58	$1.64	$1.64	108,376
2022-01-18	$1.59	$1.62	$1.56	$1.56	$1.56	40,687
2022-01-14	$1.63	$1.63	$1.57	$1.59	$1.59	24,784
2022-01-13	$1.65	$1.65	$1.56	$1.62	$1.62	39,435
2022-01-12	$1.62	$1.65	$1.60	$1.65	$1.65	21,723
2022-01-11	$1.50	$1.60	$1.50	$1.55	$1.55	7,843
2022-01-10	$1.55	$1.55	$1.53	$1.55	$1.55	7,843
2022-01-07	$1.55	$1.55	$1.52	$1.55	$1.55	57,651
2022-01-06	$1.60	$1.60	$1.53	$1.53	$1.53	55,486
2022-01-05	$1.70	$1.71	$1.62	$1.63	$1.63	19,411
2022-01-04	$1.73	$1.73	$1.70	$1.70	$1.70	33,893
2022-01-03	$1.74	$1.76	$1.71	$1.73	$1.73	18,110
2021-12-31	$1.67	$1.77	$1.67	$1.73	$1.73	41,102
2021-12-30	$1.69	$1.72	$1.69	$1.72	$1.72	63,729
2021-12-29	$1.61	$1.72	$1.61	$1.72	$1.72	15,098
2021-12-28	$1.74	$1.74	$1.65	$1.70	$1.70	82,054
2021-12-27	$1.85	$1.85	$1.66	$1.68	$1.68	21,100
2021-12-23	$1.68	$1.68	$1.65	$1.67	$1.67	32,435
2021-12-22	$1.61	$1.67	$1.61	$1.67	$1.67	11,683
2021-12-21	$1.55	$1.67	$1.55	$1.66	$1.66	34,011
2021-12-20	$1.65	$1.65	$1.60	$1.64	$1.64	46,318
2021-12-17	$1.69	$1.74	$1.66	$1.66	$1.66	29,106
2021-12-16	$1.56	$1.71	$1.56	$1.68	$1.68	50,513
2021-12-15	$1.61	$1.62	$1.53	$1.62	$1.62	179,189
2021-12-14	$1.60	$1.69	$1.60	$1.63	$1.63	78,073
2021-12-13	$1.71	$1.72	$1.67	$1.69	$1.69	25,723
2021-12-10	$1.71	$1.73	$1.70	$1.71	$1.71	12,734
2021-12-09	$1.72	$1.73	$1.69	$1.72	$1.72	51,930
2021-12-08	$1.77	$1.78	$1.74	$1.77	$1.77	43,382
2021-12-07	$1.66	$1.80	$1.66	$1.78	$1.78	14,431
2021-12-06	$1.72	$1.77	$1.72	$1.74	$1.74	28,282
2021-12-03	$1.73	$1.73	$1.66	$1.73	$1.73	54,123
2021-12-02	$1.73	$1.73	$1.65	$1.70	$1.70	72,684
2021-12-01	$1.79	$1.86	$1.74	$1.76	$1.76	25,170
2021-11-30	$1.85	$1.93	$1.79	$1.81	$1.81	44,057
2021-11-29	$1.88	$1.89	$1.84	$1.84	$1.84	25,920
2021-11-26	$1.96	$2.00	$1.85	$1.88	$1.88	23,411
2021-11-24	$2.09	$2.09	$1.95	$1.95	$1.95	41,111
2021-11-23	$2.03	$2.03	$1.98	$1.99	$1.99	36,244
2021-11-22	$2.02	$2.09	$2.02	$2.08	$2.08	62,303
2021-11-19	$2.16	$2.16	$2.08	$2.08	$2.08	52,241
2021-11-18	$2.13	$2.26	$2.12	$2.14	$2.14	39,403
2021-11-17	$2.17	$2.17	$2.13	$2.15	$2.15	60,930
2021-11-16	$2.25	$2.25	$2.18	$2.18	$2.18	50,337
2021-11-15	$2.12	$2.27	$2.12	$2.25	$2.25	35,169
2021-11-12	$2.22	$2.27	$2.22	$2.24	$2.24	96,664
2021-11-11	$2.26	$2.26	$2.14	$2.19	$2.19	41,916
2021-11-10	$2.07	$2.15	$2.07	$2.13	$2.13	33,711
2021-11-09	$1.91	$2.07	$1.91	$2.05	$2.05	97,703
2021-11-08	$2.01	$2.12	$2.00	$2.05	$2.05	123,496
2021-11-05	$2.04	$2.04	$1.92	$1.99	$1.99	28,837
2021-11-04	$1.96	$1.96	$1.86	$1.91	$1.91	32,966
2021-11-03	$1.86	$1.90	$1.82	$1.90	$1.90	15,617
2021-11-02	$1.90	$1.90	$1.87	$1.90	$1.90	46,021
2021-11-01	$1.87	$1.93	$1.86	$1.90	$1.90	46,021
2021-10-29	$1.88	$1.91	$1.87	$1.88	$1.88	10,392
2021-10-28	$1.93	$1.94	$1.88	$1.90	$1.90	35,919
2021-10-27	$1.90	$1.93	$1.90	$1.93	$1.93	14,470
2021-10-26	$1.88	$1.91	$1.87	$1.91	$1.91	6,423
2021-10-25	$1.75	$1.90	$1.75	$1.89	$1.89	21,925
2021-10-22	$1.90	$1.90	$1.81	$1.82	$1.82	37,815
2021-10-21	$1.86	$1.88	$1.82	$1.82	$1.82	8,429
2021-10-20	$1.85	$1.92	$1.85	$1.85	$1.85	288,665
2021-10-19	$1.91	$1.91	$1.85	$1.87	$1.87	15,716
2021-10-18	$1.74	$1.88	$1.74	$1.86	$1.86	13,093
2021-10-15	$1.85	$1.90	$1.85	$1.88	$1.88	182,783
2021-10-14	$1.88	$1.91	$1.88	$1.90	$1.90	10,176
2021-10-13	$1.84	$1.86	$1.82	$1.84	$1.84	46,521
2021-10-12	$1.79	$1.80	$1.77	$1.79	$1.79	45,306
2021-10-11	$1.74	$1.75	$1.74	$1.75	$1.75	5,619
2021-10-08	$1.69	$1.79	$1.69	$1.74	$1.74	15,994
2021-10-07	$1.77	$1.82	$1.67	$1.75	$1.75	42,793
2021-10-06	$1.82	$1.82	$1.63	$1.77	$1.77	75,530
2021-10-05	$1.64	$1.75	$1.64	$1.75	$1.75	40,279
2021-10-04	$1.66	$1.68	$1.64	$1.66	$1.66	114,646
2021-10-01	$1.55	$1.69	$1.55	$1.63	$1.63	43,247
2021-09-30	$1.66	$1.70	$1.64	$1.65	$1.65	45,719
2021-09-29	$1.72	$1.72	$1.60	$1.60	$1.60	110,796
2021-09-28	$1.75	$1.76	$1.72	$1.73	$1.73	12,549
2021-09-27	$1.81	$1.81	$1.76	$1.76	$1.76	2,301
2021-09-24	$1.78	$1.79	$1.76	$1.77	$1.77	25,665
2021-09-23	$1.81	$1.81	$1.77	$1.77	$1.77	38,656
2021-09-22	$1.84	$1.88	$1.83	$1.83	$1.83	13,960
2021-09-21	$1.81	$1.88	$1.77	$1.83	$1.83	30,259
2021-09-20	$2.01	$2.01	$1.83	$1.85	$1.85	22,596
2021-09-17	$1.92	$1.92	$1.84	$1.90	$1.90	55,632
2021-09-16	$1.97	$1.97	$1.86	$1.87	$1.87	136,727
2021-09-15	$1.94	$2.01	$1.94	$1.98	$1.98	18,344
2021-09-14	$1.90	$1.96	$1.90	$1.93	$1.93	96,251
2021-09-13	$1.81	$1.91	$1.81	$1.88	$1.88	99,578
2021-09-10	$1.78	$1.81	$1.76	$1.76	$1.76	28,249
2021-09-09	$1.81	$1.81	$1.77	$1.77	$1.77	30,091
2021-09-08	$1.78	$1.81	$1.76	$1.81	$1.81	19,565
2021-09-07	$1.85	$1.86	$1.80	$1.81	$1.81	17,241
2021-09-03	$1.80	$1.94	$1.80	$1.92	$1.92	17,451
2021-09-02	$1.78	$1.91	$1.78	$1.87	$1.87	24,022
2021-09-01	$1.84	$1.89	$1.84	$1.89	$1.89	42,215
2021-08-31	$1.80	$1.88	$1.80	$1.87	$1.87	40,231
2021-08-30	$1.88	$1.89	$1.82	$1.84	$1.84	23,469
2021-08-27	$1.67	$1.87	$1.66	$1.85	$1.85	21,990
2021-08-26	$1.73	$1.79	$1.71	$1.72	$1.72	6,431
2021-08-25	$1.71	$1.75	$1.70	$1.73	$1.73	80,699
2021-08-24	$1.75	$1.76	$1.72	$1.76	$1.76	99,268
2021-08-23	$1.77	$1.82	$1.76	$1.80	$1.80	26,723
2021-08-20	$1.71	$1.73	$1.69	$1.73	$1.73	6,999
2021-08-19	$1.70	$1.73	$1.67	$1.72	$1.72	69,544
2021-08-18	$1.74	$1.86	$1.71	$1.74	$1.74	27,057
2021-08-17	$1.92	$1.92	$1.79	$1.80	$1.80	23,846
2021-08-16	$1.83	$1.85	$1.82	$1.85	$1.85	10,500
2021-08-13	$1.80	$1.83	$1.80	$1.83	$1.83	25,032
2021-08-12	$1.74	$1.76	$1.73	$1.75	$1.75	69,834
2021-08-11	$1.80	$1.80	$1.75	$1.77	$1.77	16,595
2021-08-10	$1.75	$1.77	$1.72	$1.75	$1.75	19,039
2021-08-09	$1.80	$1.80	$1.76	$1.77	$1.77	41,406
2021-08-06	$1.77	$1.84	$1.74	$1.84	$1.84	55,513
2021-08-05	$1.90	$1.90	$1.84	$1.84	$1.84	29,643
2021-08-04	$1.86	$2.00	$1.86	$1.92	$1.92	18,664
2021-08-03	$1.80	$1.96	$1.80	$1.95	$1.95	28,589
2021-08-02	$1.75	$1.98	$1.75	$1.97	$1.97	6,702
2021-07-30	$2.02	$2.02	$1.89	$1.94	$1.94	60,649
2021-07-29	$1.87	$1.92	$1.87	$1.89	$1.89	9,753
2021-07-28	$1.82	$1.85	$1.79	$1.84	$1.84	8,655
2021-07-27	$1.79	$1.83	$1.77	$1.83	$1.83	50,299
2021-07-26	$1.74	$1.82	$1.74	$1.80	$1.80	30,287
2021-07-23	$1.94	$1.94	$1.79	$1.79	$1.79	61,601
2021-07-22	$1.84	$1.91	$1.84	$1.87	$1.87	33,039
2021-07-21	$1.75	$1.87	$1.75	$1.87	$1.87	31,880
2021-07-20	$1.82	$1.93	$1.77	$1.77	$1.77	232,028
2021-07-19	$1.83	$1.86	$1.77	$1.79	$1.79	132,229
2021-07-16	$1.93	$1.93	$1.79	$1.84	$1.84	217,023
2021-07-15	$2.00	$2.00	$1.91	$1.95	$1.95	427,082
2021-07-14	$2.02	$2.04	$1.90	$1.90	$1.90	399,062
2021-07-13	$1.82	$1.84	$1.79	$1.79	$1.79	9,472
2021-07-12	$1.86	$1.87	$1.80	$1.81	$1.81	21,795
2021-07-09	$1.88	$1.90	$1.87	$1.89	$1.89	9,745
2021-07-08	$1.88	$1.88	$1.84	$1.87	$1.87	111,644
2021-07-07	$1.87	$1.88	$1.86	$1.88	$1.88	2,771
2021-07-06	$1.96	$1.96	$1.89	$1.90	$1.90	9,345
2021-07-02	$1.96	$1.97	$1.93	$1.96	$1.96	35,693
2021-07-01	$1.81	$1.95	$1.80	$1.95	$1.95	44,933
2021-06-30	$1.86	$1.93	$1.85	$1.91	$1.91	10,075
2021-06-29	$1.87	$1.93	$1.84	$1.88	$1.88	77,596
2021-06-28	$1.95	$1.95	$1.90	$1.93	$1.93	38,586
2021-06-25	$1.91	$2.03	$1.91	$1.98	$1.98	43,986
2021-06-24	$1.98	$1.98	$1.96	$1.98	$1.98	6,848
2021-06-23	$1.97	$2.02	$1.97	$1.98	$1.98	32,773
2021-06-22	$1.98	$1.98	$1.94	$1.97	$1.97	15,902
2021-06-21	$1.95	$1.99	$1.95	$1.98	$1.98	16,756
2021-06-18	$1.97	$1.97	$1.93	$1.93	$1.93	17,938
2021-06-17	$2.04	$2.07	$1.94	$1.97	$1.97	144,452
2021-06-16	$2.10	$2.13	$2.07	$2.08	$2.08	12,181
2021-06-15	$2.14	$2.14	$2.05	$2.11	$2.11	24,187
2021-06-14	$2.16	$2.24	$2.15	$2.15	$2.15	72,829
2021-06-11	$2.17	$2.17	$2.15	$2.16	$2.16	9,168
2021-06-10	$2.05	$2.18	$2.04	$2.18	$2.18	171,893
2021-06-09	$2.04	$2.15	$2.04	$2.12	$2.12	25,149
2021-06-08	$2.10	$2.13	$2.10	$2.10	$2.10	8,802
2021-06-07	$2.09	$2.13	$2.09	$2.12	$2.12	13,981
2021-06-04	$2.10	$2.13	$2.09	$2.12	$2.12	45,408
2021-06-03	$2.08	$2.11	$2.06	$2.08	$2.08	37,477
2021-06-02	$2.13	$2.17	$2.09	$2.16	$2.16	75,295
2021-06-01	$2.24	$2.24	$2.09	$2.13	$2.13	58,887
2021-05-28	$2.13	$2.15	$2.11	$2.11	$2.11	19,935
2021-05-27	$2.15	$2.16	$2.13	$2.14	$2.14	54,501
2021-05-26	$2.12	$2.17	$2.12	$2.15	$2.15	121,675
2021-05-25	$2.14	$2.15	$2.06	$2.14	$2.14	46,442
2021-05-24	$2.07	$2.16	$2.07	$2.14	$2.14	13,943
2021-05-21	$2.10	$2.12	$1.98	$2.12	$2.12	140,989
2021-05-20	$2.13	$2.16	$2.08	$2.08	$2.08	410,294
2021-05-19	$2.27	$2.27	$2.06	$2.08	$2.08	17,130
2021-05-18	$2.16	$2.21	$2.12	$2.21	$2.21	42,576
2021-05-17	$2.13	$2.22	$2.13	$2.18	$2.18	97,832
2021-05-14	$2.21	$2.21	$2.06	$2.15	$2.15	57,916
2021-05-13	$2.06	$2.10	$2.05	$2.09	$2.09	38,497
2021-05-12	$2.07	$2.10	$2.06	$2.08	$2.08	94,428
2021-05-11	$2.05	$2.12	$2.01	$2.12	$2.12	47,395
2021-05-10	$2.05	$2.24	$2.05	$2.10	$2.10	94,506
2021-05-07	$1.93	$2.13	$1.78	$2.09	$2.09	315,244
2021-05-06	$1.74	$1.80	$1.74	$1.77	$1.77	127,114
2021-05-05	$1.70	$1.71	$1.68	$1.71	$1.71	15,694
2021-05-04	$1.66	$1.74	$1.66	$1.72	$1.72	7,582
2021-05-03	$1.73	$1.74	$1.71	$1.73	$1.73	69,820
2021-04-30	$1.71	$1.72	$1.67	$1.67	$1.67	13,222
2021-04-29	$1.66	$1.75	$1.66	$1.71	$1.71	47,878
2021-04-28	$1.76	$1.79	$1.72	$1.77	$1.77	29,226
2021-04-27	$1.82	$1.84	$1.75	$1.75	$1.75	17,007
2021-04-26	$1.83	$1.85	$1.81	$1.84	$1.84	24,086
2021-04-23	$1.86	$1.86	$1.79	$1.83	$1.83	97,549
2021-04-22	$1.79	$1.86	$1.79	$1.86	$1.86	30,605
2021-04-21	$1.84	$1.91	$1.84	$1.91	$1.91	69,574
2021-04-20	$1.78	$1.84	$1.78	$1.83	$1.83	65,357
2021-04-19	$1.70	$1.80	$1.70	$1.76	$1.76	112,127
2021-04-16	$1.74	$1.75	$1.71	$1.72	$1.72	54,294
2021-04-15	$1.64	$1.75	$1.64	$1.70	$1.70	191,492
2021-04-14	$1.66	$1.72	$1.65	$1.65	$1.65	23,464
2021-04-13	$1.68	$1.72	$1.66	$1.69	$1.69	20,011
2021-04-12	$1.65	$1.66	$1.63	$1.65	$1.65	25,330
2021-04-09	$1.64	$1.71	$1.64	$1.70	$1.70	15,197
2021-04-08	$1.63	$1.67	$1.63	$1.66	$1.66	29,635
2021-04-07	$1.54	$1.63	$1.54	$1.63	$1.63	8,886
2021-04-06	$1.60	$1.64	$1.59	$1.61	$1.61	37,734
2021-04-05	$1.52	$1.56	$1.51	$1.51	$1.51	99,932
2021-04-01	$1.43	$1.53	$1.43	$1.52	$1.52	109,860
2021-03-31	$1.42	$1.52	$1.42	$1.50	$1.50	48,515
2021-03-30	$1.47	$1.47	$1.43	$1.43	$1.43	44,494
2021-03-29	$1.49	$1.50	$1.46	$1.49	$1.49	32,160
2021-03-26	$1.53	$1.53	$1.49	$1.50	$1.50	31,577
2021-03-25	$1.50	$1.53	$1.46	$1.50	$1.50	134,633
2021-03-24	$1.54	$1.54	$1.50	$1.50	$1.50	20,708
2021-03-23	$1.60	$1.60	$1.54	$1.54	$1.54	87,748
2021-03-22	$1.68	$1.68	$1.63	$1.63	$1.63	8,192
2021-03-19	$1.59	$1.67	$1.58	$1.67	$1.67	80,475
2021-03-18	$1.68	$1.68	$1.57	$1.57	$1.57	163,830
2021-03-17	$1.59	$1.67	$1.58	$1.65	$1.65	45,047
2021-03-16	$1.57	$1.60	$1.54	$1.60	$1.60	20,025
2021-03-15	$1.44	$1.58	$1.44	$1.57	$1.57	132,476
2021-03-12	$1.50	$1.54	$1.49	$1.52	$1.52	88,508
2021-03-11	$1.55	$1.55	$1.50	$1.54	$1.54	29,459
2021-03-10	$1.50	$1.53	$1.49	$1.51	$1.51	123,477
2021-03-09	$1.46	$1.49	$1.44	$1.48	$1.48	109,166
2021-03-08	$1.37	$1.43	$1.37	$1.41	$1.41	41,095
2021-03-05	$1.42	$1.45	$1.39	$1.43	$1.43	30,952
2021-03-04	$1.42	$1.46	$1.40	$1.42	$1.42	35,588
2021-03-03	$1.48	$1.48	$1.39	$1.44	$1.44	63,485
2021-03-02	$1.38	$1.46	$1.38	$1.44	$1.44	13,288
2021-03-01	$1.47	$1.48	$1.40	$1.41	$1.41	939,380
2021-02-26	$1.46	$1.48	$1.43	$1.44	$1.44	92,602
2021-02-25	$1.59	$1.59	$1.46	$1.54	$1.54	63,179
2021-02-24	$1.50	$1.56	$1.48	$1.54	$1.54	63,179
2021-02-23	$1.52	$1.52	$1.46	$1.48	$1.48	165,718
2021-02-22	$1.53	$1.57	$1.51	$1.52	$1.52	270,521
2021-02-19	$1.55	$1.63	$1.50	$1.51	$1.51	310,701
2021-02-18	$1.82	$1.82	$1.62	$1.70	$1.70	106,950
2021-02-17	$1.72	$1.74	$1.69	$1.70	$1.70	106,950
2021-02-16	$1.72	$1.84	$1.71	$1.75	$1.75	213,037
2021-02-12	$1.71	$1.80	$1.71	$1.74	$1.74	141,428
2021-02-11	$1.69	$1.79	$1.69	$1.74	$1.74	42,061
2021-02-10	$1.63	$1.84	$1.63	$1.76	$1.76	84,101
2021-02-09	$1.80	$1.86	$1.69	$1.76	$1.76	84,101
2021-02-08	$1.76	$1.81	$1.70	$1.78	$1.78	147,374
2021-02-05	$1.77	$1.77	$1.73	$1.77	$1.77	118,977
2021-02-04	$1.80	$1.83	$1.75	$1.77	$1.77	34,008
2021-02-03	$1.81	$1.85	$1.81	$1.83	$1.83	13,309
2021-02-02	$1.85	$1.85	$1.81	$1.83	$1.83	190,527
2021-02-01	$1.83	$1.87	$1.75	$1.86	$1.86	75,467
2021-01-29	$1.84	$1.86	$1.76	$1.76	$1.76	125,634
2021-01-28	$1.72	$1.86	$1.72	$1.84	$1.84	75,787
2021-01-27	$1.72	$1.83	$1.72	$1.78	$1.78	177,612
2021-01-26	$1.84	$1.88	$1.83	$1.84	$1.84	46,274
2021-01-25	$1.86	$1.88	$1.81	$1.85	$1.85	369,262
2021-01-22	$1.83	$1.85	$1.80	$1.84	$1.84	51,135
2021-01-21	$1.86	$1.88	$1.83	$1.87	$1.87	13,990
2021-01-20	$1.87	$1.88	$1.84	$1.88	$1.88	25,822
2021-01-19	$1.81	$1.83	$1.75	$1.83	$1.83	28,563
2021-01-15	$1.82	$1.82	$1.77	$1.77	$1.77	35,263
2021-01-14	$1.85	$1.87	$1.83	$1.85	$1.85	8,207
2021-01-13	$1.97	$1.97	$1.84	$1.88	$1.88	4,608
2021-01-12	$1.86	$1.86	$1.82	$1.83	$1.83	25,391
2021-01-11	$1.91	$1.95	$1.88	$1.89	$1.89	32,064
2021-01-08	$1.91	$2.05	$1.91	$1.97	$1.97	61,361
2021-01-07	$2.05	$2.09	$2.05	$2.08	$2.08	27,651
2021-01-06	$1.98	$2.10	$1.98	$2.05	$2.05	69,588
2021-01-05	$2.10	$2.13	$2.06	$2.08	$2.08	79,647
2021-01-04	$2.12	$2.14	$1.95	$2.13	$2.13	184,083
2020-12-31	$1.95	$1.96	$1.93	$1.96	$1.96	40,997
2020-12-30	$1.85	$2.01	$1.85	$1.95	$1.95	129,444
2020-12-29	$1.84	$1.94	$1.79	$1.92	$1.92	129,821
2020-12-28	$1.76	$1.90	$1.76	$1.83	$1.83	38,754
2020-12-24	$1.87	$1.91	$1.87	$1.87	$1.87	12,781
2020-12-23	$1.75	$1.89	$1.70	$1.87	$1.87	56,018
2020-12-22	$1.90	$1.90	$1.78	$1.79	$1.79	28,848
2020-12-21	$1.85	$1.96	$1.85	$1.89	$1.89	76,140
2020-12-18	$1.97	$1.99	$1.85	$1.87	$1.87	56,448
2020-12-17	$1.85	$2.00	$1.85	$2.00	$2.00	49,893
2020-12-16	$1.82	$1.84	$1.79	$1.83	$1.83	22,866
2020-12-15	$1.78	$1.83	$1.77	$1.83	$1.83	22,866
2020-12-14	$1.75	$1.81	$1.74	$1.77	$1.77	116,031
2020-12-11	$1.78	$1.79	$1.75	$1.77	$1.77	32,755
2020-12-10	$1.66	$1.81	$1.66	$1.81	$1.81	31,150
2020-12-09	$1.72	$1.90	$1.72	$1.78	$1.78	104,379
2020-12-08	$2.00	$2.00	$1.83	$1.84	$1.84	714,363
2020-12-07	$1.66	$1.92	$1.66	$1.87	$1.87	361,464
2020-12-04	$1.42	$1.44	$1.41	$1.43	$1.43	82,193
2020-12-03	$1.40	$1.43	$1.35	$1.42	$1.42	183,986
2020-12-02	$1.48	$1.48	$1.37	$1.39	$1.39	274,710
2020-12-01	$1.22	$1.37	$1.22	$1.37	$1.37	266,216
2020-11-30	$1.32	$1.35	$1.22	$1.26	$1.26	51,494
2020-11-27	$1.28	$1.28	$1.26	$1.28	$1.28	44,806
2020-11-25	$1.31	$1.32	$1.29	$1.30	$1.30	252,961
2020-11-24	$1.25	$1.30	$1.24	$1.29	$1.29	119,693
2020-11-23	$1.31	$1.34	$1.27	$1.28	$1.28	102,232
2020-11-20	$1.33	$1.36	$1.30	$1.31	$1.31	57,679
2020-11-19	$1.30	$1.33	$1.30	$1.30	$1.30	27,019
2020-11-18	$1.26	$1.34	$1.26	$1.32	$1.32	20,326
2020-11-17	$1.28	$1.36	$1.28	$1.34	$1.34	135,072
2020-11-16	$1.35	$1.38	$1.34	$1.35	$1.35	59,505
2020-11-13	$1.37	$1.39	$1.35	$1.35	$1.35	10,945
2020-11-12	$1.33	$1.39	$1.33	$1.36	$1.36	15,602
2020-11-11	$1.35	$1.35	$1.33	$1.34	$1.34	99,457
2020-11-10	$1.44	$1.51	$1.38	$1.38	$1.38	53,876
2020-11-09	$1.40	$1.47	$1.37	$1.45	$1.45	228,353
2020-11-06	$1.45	$1.48	$1.41	$1.44	$1.44	119,326
2020-11-05	$1.40	$1.49	$1.32	$1.49	$1.49	86,526
2020-11-04	$1.36	$1.37	$1.33	$1.34	$1.34	23,802
2020-11-03	$1.27	$1.37	$1.27	$1.36	$1.36	165,888
2020-11-02	$1.40	$1.40	$1.28	$1.32	$1.32	173,094
2020-10-30	$1.27	$1.30	$1.23	$1.30	$1.30	88,288
2020-10-29	$1.28	$1.33	$1.24	$1.25	$1.25	163,892
2020-10-28	$1.50	$1.50	$1.36	$1.37	$1.37	219,398
2020-10-27	$1.50	$1.53	$1.50	$1.52	$1.52	13,241
2020-10-26	$1.50	$1.52	$1.50	$1.50	$1.50	201,317
2020-10-23	$1.52	$1.53	$1.50	$1.50	$1.50	40,159
2020-10-22	$1.52	$1.53	$1.50	$1.51	$1.51	61,619
2020-10-21	$1.56	$1.58	$1.53	$1.55	$1.55	17,606
2020-10-20	$1.53	$1.54	$1.50	$1.53	$1.53	38,686
2020-10-19	$1.55	$1.56	$1.51	$1.51	$1.51	193,879
2020-10-16	$1.53	$1.56	$1.51	$1.52	$1.52	100,581
2020-10-15	$1.44	$1.57	$1.44	$1.56	$1.56	27,125
2020-10-14	$1.50	$1.60	$1.49	$1.54	$1.54	106,872
2020-10-13	$1.63	$1.63	$1.49	$1.58	$1.58	208,723
2020-10-12	$1.58	$1.66	$1.58	$1.61	$1.61	50,858
2020-10-09	$1.55	$1.61	$1.55	$1.61	$1.61	154,586
2020-10-08	$1.53	$1.55	$1.52	$1.55	$1.55	11,924
2020-10-07	$1.46	$1.52	$1.46	$1.50	$1.50	192,958
2020-10-06	$1.54	$1.55	$1.51	$1.51	$1.51	36,177
2020-10-05	$1.51	$1.55	$1.51	$1.55	$1.55	60,865
2020-10-02	$1.43	$1.54	$1.43	$1.53	$1.53	65,282
2020-10-01	$1.53	$1.54	$1.50	$1.52	$1.52	184,798
2020-09-30	$1.52	$1.59	$1.49	$1.53	$1.53	375,523
2020-09-29	$1.70	$1.72	$1.67	$1.69	$1.69	42,522
2020-09-28	$1.62	$1.69	$1.60	$1.63	$1.63	151,821
2020-09-25	$1.65	$1.66	$1.58	$1.62	$1.62	94,180
2020-09-24	$1.67	$1.69	$1.62	$1.65	$1.65	118,307
2020-09-23	$1.83	$1.83	$1.68	$1.69	$1.69	154,119
2020-09-22	$1.84	$1.87	$1.76	$1.86	$1.86	100,433
2020-09-21	$1.94	$1.97	$1.78	$1.80	$1.80	298,941
2020-09-18	$2.08	$2.08	$1.96	$1.97	$1.97	37,048
2020-09-17	$2.04	$2.08	$2.04	$2.08	$2.08	41,504
2020-09-16	$2.19	$2.21	$2.09	$2.10	$2.10	181,786
2020-09-15	$2.24	$2.24	$2.15	$2.19	$2.19	93,582
2020-09-14	$2.04	$2.20	$1.99	$2.19	$2.19	107,830
2020-09-11	$2.00	$2.05	$1.99	$2.02	$2.02	83,907
2020-09-10	$2.04	$2.06	$1.95	$1.99	$1.99	53,149
2020-09-09	$2.03	$2.07	$1.98	$2.04	$2.04	115,749
2020-09-08	$2.08	$2.12	$1.96	$2.08	$2.08	58,418
2020-09-04	$2.18	$2.18	$2.02	$2.07	$2.07	50,227
2020-09-03	$2.21	$2.23	$2.12	$2.18	$2.18	43,584
2020-09-02	$2.30	$2.30	$2.20	$2.23	$2.23	40,313
2020-09-01	$2.33	$2.33	$2.25	$2.28	$2.28	64,080
2020-08-31	$2.48	$2.48	$2.26	$2.30	$2.30	71,790
2020-08-28	$2.39	$2.40	$2.23	$2.33	$2.33	52,760
2020-08-27	$2.51	$2.51	$2.48	$2.50	$2.50	5,859
2020-08-26	$2.49	$2.57	$2.49	$2.56	$2.56	8,444
2020-08-25	$2.45	$2.45	$2.40	$2.43	$2.43	13,622
2020-08-24	$2.49	$2.49	$2.45	$2.48	$2.48	16,688
2020-08-21	$2.54	$2.57	$2.45	$2.46	$2.46	14,851
2020-08-20	$2.55	$2.60	$2.50	$2.60	$2.60	39,430
2020-08-19	$2.62	$2.62	$2.55	$2.55	$2.55	9,852
2020-08-18	$2.67	$2.76	$2.60	$2.64	$2.64	71,597
2020-08-17	$2.51	$2.70	$2.48	$2.70	$2.70	89,600
2020-08-14	$2.50	$2.54	$2.46	$2.46	$2.46	26,925
2020-08-13	$2.37	$2.59	$2.37	$2.54	$2.54	29,456
2020-08-12	$2.32	$2.46	$2.32	$2.45	$2.45	18,444
2020-08-11	$2.50	$2.51	$2.37	$2.37	$2.37	174,175
2020-08-10	$2.56	$2.71	$2.56	$2.58	$2.58	84,819
2020-08-07	$2.70	$2.72	$2.60	$2.64	$2.64	50,544
2020-08-06	$2.76	$2.83	$2.66	$2.72	$2.72	109,269
2020-08-05	$2.70	$2.89	$2.70	$2.76	$2.76	146,741
2020-08-04	$2.61	$2.65	$2.56	$2.65	$2.65	190,530
2020-08-03	$2.67	$2.67	$2.61	$2.64	$2.64	42,961
2020-07-31	$2.48	$2.76	$2.48	$2.63	$2.63	40,178
2020-07-30	$2.53	$2.66	$2.48	$2.54	$2.54	85,579
2020-07-29	$2.97	$2.97	$2.73	$2.74	$2.74	168,296
2020-07-28	$2.97	$2.98	$2.86	$2.95	$2.95	360,810
2020-07-27	$2.97	$2.99	$2.77	$2.94	$2.94	105,928
2020-07-24	$2.71	$2.75	$2.70	$2.74	$2.74	47,014
2020-07-23	$2.74	$2.82	$2.69	$2.71	$2.71	31,914
2020-07-22	$2.75	$2.79	$2.63	$2.76	$2.76	36,070
2020-07-21	$2.65	$2.80	$2.63	$2.74	$2.74	58,893
2020-07-20	$2.30	$2.67	$2.30	$2.62	$2.62	115,950
2020-07-17	$2.39	$2.49	$2.39	$2.40	$2.40	20,700
2020-07-16	$2.45	$2.45	$2.25	$2.29	$2.29	36,500
2020-07-15	$2.40	$2.40	$2.34	$2.38	$2.38	19,600
2020-07-14	$2.32	$2.36	$2.23	$2.34	$2.34	62,700
2020-07-13	$2.45	$2.45	$2.27	$2.28	$2.28	149,800
2020-07-10	$2.36	$2.51	$2.36	$2.51	$2.51	18,400
2020-07-09	$2.50	$2.50	$2.43	$2.47	$2.47	25,900
2020-07-08	$2.40	$2.50	$2.37	$2.45	$2.45	58,900
2020-07-07	$2.26	$2.39	$2.26	$2.39	$2.39	46,600
2020-07-06	$2.23	$2.28	$2.22	$2.25	$2.25	4,100
2020-07-02	$2.22	$2.30	$2.19	$2.19	$2.19	253,500
2020-07-01	$2.37	$2.37	$2.07	$2.30	$2.30	83,900
2020-06-30	$2.24	$2.36	$2.13	$2.32	$2.32	127,400
2020-06-29	$2.07	$2.14	$2.07	$2.13	$2.13	11,260
2020-06-26	$2.08	$2.15	$2.04	$2.14	$2.14	158,006
2020-06-25	$2.10	$2.13	$2.07	$2.11	$2.11	83,193
2020-06-24	$2.20	$2.22	$2.13	$2.15	$2.15	486,324
2020-06-23	$2.10	$2.24	$2.10	$2.22	$2.22	113,298
2020-06-22	$2.15	$2.24	$2.12	$2.17	$2.17	23,594
2020-06-19	$2.11	$2.16	$2.09	$2.13	$2.13	63,257
2020-06-18	$2.07	$2.08	$2.02	$2.08	$2.08	9,300
2020-06-17	$2.11	$2.11	$2.06	$2.06	$2.06	12,271
2020-06-16	$2.20	$2.20	$2.12	$2.13	$2.13	28,747
2020-06-15	$2.07	$2.20	$2.02	$2.20	$2.20	73,804
2020-06-12	$2.19	$2.20	$2.10	$2.14	$2.14	54,216
2020-06-11	$2.35	$2.35	$2.12	$2.17	$2.17	121,239
2020-06-10	$2.10	$2.25	$2.07	$2.24	$2.24	48,753
2020-06-09	$2.11	$2.15	$2.08	$2.08	$2.08	38,349
2020-06-08	$1.93	$2.13	$1.93	$2.11	$2.11	96,553
2020-06-05	$1.90	$2.00	$1.90	$2.00	$2.00	244,256
2020-06-04	$1.94	$2.06	$1.94	$2.05	$2.05	8,001
2020-06-03	$2.08	$2.08	$2.00	$2.05	$2.05	13,881
2020-06-02	$2.16	$2.16	$2.06	$2.08	$2.08	79,672
2020-06-01	$2.07	$2.15	$2.00	$2.15	$2.15	42,829
2020-05-29	$2.04	$2.08	$2.03	$2.04	$2.04	127,006
2020-05-28	$2.02	$2.10	$2.01	$2.01	$2.01	38,566
2020-05-27	$1.90	$2.04	$1.90	$2.02	$2.02	146,262
2020-05-26	$2.16	$2.20	$2.03	$2.06	$2.06	62,015
2020-05-22	$2.18	$2.19	$2.12	$2.14	$2.14	62,641
2020-05-21	$2.19	$2.22	$2.14	$2.18	$2.18	200,753
2020-05-20	$2.20	$2.26	$2.17	$2.26	$2.26	152,347
2020-05-19	$1.98	$2.18	$1.98	$2.14	$2.14	64,245
2020-05-18	$1.96	$2.00	$1.90	$1.90	$1.90	49,565
2020-05-15	$1.85	$1.99	$1.85	$1.94	$1.94	140,371
2020-05-14	$1.73	$1.82	$1.72	$1.82	$1.82	95,393
2020-05-13	$1.84	$1.86	$1.75	$1.78	$1.78	40,960
2020-05-12	$1.79	$1.90	$1.79	$1.83	$1.83	165,879
2020-05-11	$1.74	$1.83	$1.72	$1.80	$1.80	40,127
2020-05-08	$1.90	$1.90	$1.71	$1.82	$1.82	147,888
2020-05-07	$1.66	$1.79	$1.66	$1.78	$1.78	188,874
2020-05-06	$1.59	$1.63	$1.57	$1.63	$1.63	40,587
2020-05-05	$1.45	$1.62	$1.45	$1.61	$1.61	74,285
2020-05-04	$1.68	$1.68	$1.54	$1.56	$1.56	91,753
2020-05-01	$1.49	$1.58	$1.49	$1.58	$1.58	141,682
2020-04-30	$1.69	$1.69	$1.53	$1.54	$1.54	468,535
2020-04-29	$1.57	$1.65	$1.56	$1.65	$1.65	52,285
2020-04-28	$1.50	$1.59	$1.48	$1.57	$1.57	113,036
2020-04-27	$1.50	$1.53	$1.45	$1.47	$1.47	42,001
2020-04-24	$1.60	$1.69	$1.42	$1.49	$1.49	142,889
2020-04-23	$1.54	$1.69	$1.50	$1.57	$1.57	214,508
2020-04-22	$1.46	$1.46	$1.32	$1.44	$1.44	92,331
2020-04-21	$1.35	$1.36	$1.29	$1.32	$1.32	28,684
2020-04-20	$1.20	$1.45	$1.20	$1.41	$1.41	114,083
2020-04-17	$1.30	$1.31	$1.18	$1.24	$1.24	143,875
2020-04-16	$1.33	$1.35	$1.28	$1.30	$1.30	36,081
2020-04-15	$1.33	$1.37	$1.26	$1.34	$1.34	77,875
2020-04-14	$1.40	$1.48	$1.30	$1.38	$1.38	125,462
2020-04-13	$1.15	$1.39	$1.15	$1.34	$1.34	64,308
2020-04-09	$1.18	$1.25	$1.18	$1.18	$1.18	225,145
2020-04-08	$1.00	$1.13	$1.00	$1.13	$1.13	45,648
2020-04-07	$1.05	$1.07	$1.01	$1.03	$1.03	81,221
2020-04-06	$1.07	$1.08	$1.02	$1.05	$1.05	54,346
2020-04-03	$1.06	$1.09	$1.01	$1.03	$1.03	20,079
2020-04-02	$1.05	$1.13	$1.05	$1.10	$1.10	39,055
2020-04-01	$0.96	$1.02	$0.95	$1.02	$1.02	128,073
2020-03-31	$0.93	$1.04	$0.90	$0.96	$0.96	123,897
2020-03-30	$1.15	$1.15	$0.89	$0.94	$0.94	75,626
2020-03-27	$1.03	$1.06	$1.01	$1.02	$1.02	75,172
2020-03-26	$1.13	$1.25	$1.08	$1.12	$1.12	124,678
2020-03-25	$0.89	$1.14	$0.87	$1.11	$1.11	305,354
2020-03-24	$0.92	$0.96	$0.80	$0.89	$0.89	380,634
2020-03-23	$0.87	$0.99	$0.84	$0.84	$0.84	162,983
2020-03-20	$1.17	$1.17	$0.85	$0.85	$0.85	375,154
2020-03-19	$0.91	$1.10	$0.88	$1.05	$1.05	265,633
2020-03-18	$1.17	$1.18	$0.97	$1.01	$1.01	114,492
2020-03-17	$1.06	$1.31	$1.06	$1.17	$1.17	98,860
2020-03-16	$1.00	$1.19	$0.88	$1.03	$1.03	248,205
2020-03-13	$1.13	$1.19	$1.07	$1.19	$1.19	108,311
2020-03-12	$1.20	$1.36	$1.14	$1.15	$1.15	82,565
2020-03-11	$1.51	$1.57	$1.41	$1.41	$1.41	34,075
2020-03-10	$1.63	$1.63	$1.48	$1.51	$1.51	476,186
2020-03-09	$1.45	$1.67	$1.45	$1.60	$1.60	59,026
2020-03-06	$1.70	$1.72	$1.62	$1.72	$1.72	39,145
2020-03-05	$1.71	$1.74	$1.67	$1.74	$1.74	56,783
2020-03-04	$1.72	$1.73	$1.63	$1.67	$1.67	133,518
2020-03-03	$1.57	$1.73	$1.53	$1.73	$1.73	137,128
2020-03-02	$1.52	$1.56	$1.45	$1.52	$1.52	178,904
2020-02-28	$1.59	$1.61	$1.46	$1.47	$1.47	314,641
2020-02-27	$1.83	$1.87	$1.57	$1.75	$1.75	241,165
2020-02-26	$1.80	$1.82	$1.77	$1.79	$1.79	133,954
2020-02-25	$1.84	$1.89	$1.79	$1.80	$1.80	102,356
2020-02-24	$2.03	$2.03	$1.88	$1.88	$1.88	256,055
2020-02-21	$1.83	$1.93	$1.83	$1.93	$1.93	126,254
2020-02-20	$1.93	$1.96	$1.78	$1.83	$1.83	250,319
2020-02-19	$1.95	$1.98	$1.92	$1.93	$1.93	192,204
2020-02-18	$1.97	$1.97	$1.90	$1.95	$1.95	170,160
2020-02-14	$1.83	$1.90	$1.83	$1.86	$1.86	54,004
2020-02-13	$1.90	$1.90	$1.80	$1.83	$1.83	88,585
2020-02-12	$1.95	$1.97	$1.88	$1.88	$1.88	86,143
2020-02-11	$1.85	$1.97	$1.75	$1.97	$1.97	118,700
2020-02-10	$1.90	$1.94	$1.84	$1.87	$1.87	87,093
2020-02-07	$1.87	$1.95	$1.86	$1.86	$1.86	181,801
2020-02-06	$2.00	$2.00	$1.92	$1.93	$1.93	268,142
2020-02-05	$1.99	$1.99	$1.91	$1.94	$1.94	76,579
2020-02-04	$2.04	$2.04	$1.84	$1.93	$1.93	151,712
2020-02-03	$2.08	$2.08	$1.95	$1.96	$1.96	73,252
2020-01-31	$2.02	$2.21	$2.02	$2.09	$2.09	135,020
2020-01-30	$1.85	$2.07	$1.85	$2.06	$2.06	379,582
2020-01-29	$1.81	$1.84	$1.80	$1.84	$1.84	84,966
2020-01-28	$1.85	$1.85	$1.82	$1.82	$1.82	12,641
2020-01-27	$1.80	$1.87	$1.76	$1.87	$1.87	45,266
2020-01-24	$1.90	$1.90	$1.80	$1.80	$1.80	148,626
2020-01-23	$1.80	$1.88	$1.80	$1.84	$1.84	83,142
2020-01-22	$1.81	$1.85	$1.79	$1.81	$1.81	95,515
2020-01-21	$1.87	$1.87	$1.81	$1.84	$1.84	89,883
2020-01-17	$1.92	$1.92	$1.84	$1.87	$1.87	188,053
2020-01-16	$1.90	$1.90	$1.87	$1.87	$1.87	78,678
2020-01-15	$1.90	$1.95	$1.84	$1.93	$1.93	43,843
2020-01-14	$1.85	$1.90	$1.84	$1.88	$1.88	158,268
2020-01-13	$1.95	$1.95	$1.85	$1.85	$1.85	150,133
2020-01-10	$1.92	$1.99	$1.92	$1.96	$1.96	106,453
2020-01-09	$1.87	$1.92	$1.86	$1.90	$1.90	95,694
2020-01-08	$2.02	$2.12	$1.88	$1.89	$1.89	63,963
2020-01-07	$1.99	$2.05	$1.99	$2.00	$2.00	42,300
2020-01-06	$2.04	$2.04	$1.93	$1.93	$1.93	97,261
2020-01-03	$1.96	$2.07	$1.93	$1.94	$1.94	271,949
2020-01-02	$2.05	$2.05	$1.92	$1.94	$1.94	78,355
2019-12-31	$1.94	$2.00	$1.94	$1.98	$1.98	132,099
2019-12-30	$1.82	$1.95	$1.82	$1.94	$1.94	245,265
2019-12-27	$1.91	$1.91	$1.86	$1.86	$1.86	82,428
2019-12-26	$1.88	$1.94	$1.87	$1.93	$1.93	42,204
2019-12-24	$1.70	$1.87	$1.70	$1.87	$1.87	121,916
2019-12-23	$1.71	$1.72	$1.68	$1.70	$1.70	141,035
2019-12-20	$1.72	$1.79	$1.72	$1.72	$1.72	184,351
2019-12-19	$1.75	$1.79	$1.72	$1.78	$1.78	70,939
2019-12-18	$1.70	$1.70	$1.61	$1.70	$1.70	308,576
2019-12-17	$1.80	$1.80	$1.70	$1.71	$1.71	199,535
2019-12-16	$1.95	$1.95	$1.76	$1.79	$1.79	143,182
2019-12-13	$1.87	$1.95	$1.87	$1.91	$1.91	145,268
2019-12-12	$1.86	$1.90	$1.86	$1.90	$1.90	84,454
2019-12-11	$1.78	$1.86	$1.78	$1.85	$1.85	27,559
2019-12-10	$1.75	$1.80	$1.75	$1.79	$1.79	11,183
2019-12-09	$1.75	$1.84	$1.75	$1.75	$1.75	17,277
2019-12-06	$1.82	$1.83	$1.78	$1.80	$1.80	151,980
2019-12-05	$1.88	$1.93	$1.87	$1.90	$1.90	24,777
2019-12-04	$2.01	$2.01	$1.84	$1.87	$1.87	169,875
2019-12-03	$1.80	$2.04	$1.80	$2.00	$2.00	18,677
2019-12-02	$1.80	$2.00	$1.80	$1.99	$1.99	42,269
2019-11-29	$1.89	$1.93	$1.88	$1.93	$1.93	28,989
2019-11-27	$1.89	$1.92	$1.89	$1.92	$1.92	23,495
2019-11-26	$1.83	$1.91	$1.83	$1.90	$1.90	274,918
2019-11-25	$1.74	$1.82	$1.74	$1.81	$1.81	18,315
2019-11-22	$1.70	$1.76	$1.70	$1.73	$1.73	63,761
2019-11-21	$1.90	$1.90	$1.68	$1.69	$1.69	115,682
2019-11-20	$1.88	$1.95	$1.84	$1.90	$1.90	86,788
2019-11-19	$2.00	$2.05	$1.87	$1.89	$1.89	85,887
2019-11-18	$2.00	$2.12	$1.96	$2.01	$2.01	199,801
2019-11-15	$2.35	$2.37	$1.96	$1.96	$1.96	291,258
2019-11-14	$2.38	$2.42	$2.36	$2.42	$2.42	128,026
2019-11-13	$2.30	$2.36	$2.30	$2.33	$2.33	118,639
2019-11-12	$2.33	$2.34	$2.29	$2.33	$2.33	17,454
2019-11-11	$2.28	$2.32	$2.24	$2.30	$2.30	12,812
2019-11-08	$2.12	$2.24	$2.11	$2.24	$2.24	277,318
2019-11-07	$2.20	$2.23	$2.15	$2.17	$2.17	48,584
2019-11-06	$2.10	$2.20	$2.07	$2.18	$2.18	25,583
2019-11-05	$2.24	$2.24	$2.07	$2.08	$2.08	89,291
2019-11-04	$2.30	$2.34	$2.23	$2.26	$2.26	63,661
2019-11-01	$2.36	$2.40	$2.30	$2.37	$2.37	34,199
2019-10-31	$2.40	$2.41	$2.33	$2.38	$2.38	30,978
2019-10-30	$2.36	$2.36	$2.26	$2.31	$2.31	28,130
2019-10-29	$2.39	$2.42	$2.37	$2.37	$2.37	10,592
2019-10-28	$2.38	$2.42	$2.34	$2.36	$2.36	58,099
2019-10-25	$2.41	$2.43	$2.39	$2.41	$2.41	18,343
2019-10-24	$2.37	$2.37	$2.30	$2.30	$2.30	18,979
2019-10-23	$2.32	$2.32	$2.28	$2.31	$2.31	64,005
2019-10-22	$2.35	$2.35	$2.27	$2.27	$2.27	277,388
2019-10-21	$2.42	$2.43	$2.35	$2.35	$2.35	29,429
2019-10-18	$2.41	$2.43	$2.38	$2.43	$2.43	28,632
2019-10-17	$2.33	$2.41	$2.33	$2.41	$2.41	35,098
2019-10-16	$2.32	$2.34	$2.32	$2.33	$2.33	46,792
2019-10-15	$2.42	$2.48	$2.26	$2.27	$2.27	89,021
2019-10-14	$2.35	$2.63	$2.35	$2.58	$2.58	20,191
2019-10-11	$2.65	$2.68	$2.60	$2.60	$2.60	8,590
2019-10-10	$2.59	$2.67	$2.59	$2.66	$2.66	1,818
2019-10-09	$2.63	$2.66	$2.63	$2.66	$2.66	8,456
2019-10-08	$2.69	$2.69	$2.62	$2.67	$2.67	10,760
2019-10-07	$2.65	$2.66	$2.63	$2.63	$2.63	24,752
2019-10-04	$2.66	$2.66	$2.63	$2.63	$2.63	4,896
2019-10-03	$2.69	$2.69	$2.64	$2.64	$2.64	13,690
2019-10-02	$2.69	$2.69	$2.65	$2.65	$2.65	28,310
2019-10-01	$2.61	$2.68	$2.61	$2.66	$2.66	39,626
2019-09-30	$2.62	$2.70	$2.60	$2.61	$2.61	32,199
2019-09-27	$2.70	$2.78	$2.70	$2.75	$2.75	10,315
2019-09-26	$2.88	$2.88	$2.76	$2.77	$2.77	21,477
2019-09-25	$2.84	$2.88	$2.83	$2.85	$2.85	27,802
2019-09-24	$2.70	$2.90	$2.70	$2.89	$2.89	130,078
2019-09-23	$2.70	$2.73	$2.70	$2.72	$2.72	9,811
2019-09-20	$2.64	$2.70	$2.59	$2.68	$2.68	163,874
2019-09-19	$2.52	$2.64	$2.52	$2.62	$2.62	103,795
2019-09-18	$2.61	$2.61	$2.47	$2.47	$2.47	12,624
2019-09-17	$2.45	$2.56	$2.43	$2.55	$2.55	17,123
2019-09-16	$2.52	$2.52	$2.39	$2.45	$2.45	108,509
2019-09-13	$2.50	$2.50	$2.40	$2.40	$2.40	48,988
2019-09-12	$2.50	$2.61	$2.40	$2.40	$2.40	50,145
2019-09-11	$2.36	$2.54	$2.36	$2.47	$2.47	27,636
2019-09-10	$2.31	$2.38	$2.25	$2.35	$2.35	34,402
2019-09-09	$2.40	$2.41	$2.34	$2.34	$2.34	55,068
2019-09-06	$2.36	$2.46	$2.36	$2.43	$2.43	122,816
2019-09-05	$2.42	$2.45	$2.40	$2.40	$2.40	90,718
2019-09-04	$2.41	$2.50	$2.40	$2.48	$2.48	48,693
2019-09-03	$2.41	$2.47	$2.41	$2.41	$2.41	137,789
2019-08-30	$2.32	$2.41	$2.32	$2.38	$2.38	38,988
2019-08-29	$2.43	$2.44	$2.35	$2.37	$2.37	88,779
2019-08-28	$2.46	$2.47	$2.40	$2.45	$2.45	53,710
2019-08-27	$2.31	$2.51	$2.26	$2.46	$2.46	80,145
2019-08-26	$2.40	$2.42	$2.30	$2.31	$2.31	23,963
2019-08-23	$2.25	$2.39	$2.25	$2.38	$2.38	143,907
2019-08-22	$2.24	$2.27	$2.20	$2.25	$2.25	79,054
2019-08-21	$2.16	$2.30	$2.16	$2.25	$2.25	134,569
2019-08-20	$2.20	$2.26	$2.15	$2.25	$2.25	148,759
2019-08-19	$2.44	$2.45	$2.20	$2.24	$2.24	171,789
2019-08-16	$2.59	$2.59	$2.44	$2.45	$2.45	144,596
2019-08-15	$2.60	$2.61	$2.57	$2.59	$2.59	30,799
2019-08-14	$2.73	$2.76	$2.60	$2.60	$2.60	70,637
2019-08-13	$2.82	$2.87	$2.70	$2.73	$2.73	118,449
2019-08-12	$2.89	$2.94	$2.89	$2.90	$2.90	20,798
2019-08-09	$2.93	$2.93	$2.88	$2.89	$2.89	32,714
2019-08-08	$2.88	$2.92	$2.85	$2.90	$2.90	19,495
2019-08-07	$2.79	$2.90	$2.79	$2.88	$2.88	73,266
2019-08-06	$2.80	$2.89	$2.80	$2.82	$2.82	44,340
2019-08-05	$2.84	$2.91	$2.82	$2.85	$2.85	21,804
2019-08-02	$2.77	$2.83	$2.75	$2.81	$2.81	11,316
2019-08-01	$2.70	$2.82	$2.65	$2.80	$2.80	25,350
2019-07-31	$2.90	$2.94	$2.69	$2.69	$2.69	50,758
2019-07-30	$2.79	$2.91	$2.72	$2.90	$2.90	27,561
2019-07-29	$2.63	$2.81	$2.63	$2.79	$2.79	15,707
2019-07-26	$2.70	$2.77	$2.70	$2.77	$2.77	37,423
2019-07-25	$2.75	$2.81	$2.60	$2.74	$2.74	255,211
2019-07-24	$2.99	$3.01	$2.92	$2.94	$2.94	12,165
2019-07-23	$3.09	$3.10	$2.95	$2.99	$2.99	20,530
2019-07-22	$3.09	$3.09	$2.99	$3.06	$3.06	46,944
2019-07-19	$3.05	$3.19	$2.99	$3.09	$3.09	134,042
2019-07-18	$2.86	$3.05	$2.80	$3.02	$3.02	182,848
2019-07-17	$2.60	$2.86	$2.60	$2.86	$2.86	75,886
2019-07-16	$2.49	$2.62	$2.49	$2.59	$2.59	26,267
2019-07-15	$2.68	$2.68	$2.51	$2.52	$2.52	50,857
2019-07-12	$2.49	$2.64	$2.49	$2.61	$2.61	20,916
2019-07-11	$2.59	$2.59	$2.51	$2.54	$2.54	29,711
2019-07-10	$2.60	$2.70	$2.55	$2.56	$2.56	59,431
2019-07-09	$2.60	$2.60	$2.52	$2.56	$2.56	34,352
2019-07-08	$2.60	$2.60	$2.56	$2.58	$2.58	50,643
2019-07-05	$2.56	$2.66	$2.52	$2.64	$2.64	63,950
2019-07-03	$2.79	$2.80	$2.72	$2.73	$2.73	23,522
2019-07-02	$2.68	$2.80	$2.53	$2.79	$2.79	190,537
2019-07-01	$2.75	$2.78	$2.72	$2.73	$2.73	18,438
2019-06-28	$2.75	$2.75	$2.70	$2.71	$2.71	42,113
2019-06-27	$2.92	$2.94	$2.71	$2.74	$2.74	95,708
2019-06-26	$2.79	$3.00	$2.79	$2.97	$2.97	48,610
2019-06-25	$3.01	$3.01	$2.88	$2.92	$2.92	56,100
2019-06-24	$2.89	$2.99	$2.89	$2.98	$2.98	35,557
2019-06-21	$3.04	$3.04	$2.89	$2.93	$2.93	28,534
2019-06-20	$3.08	$3.14	$2.94	$2.95	$2.95	133,866
2019-06-19	$2.94	$2.98	$2.94	$2.98	$2.98	23,502
2019-06-18	$2.82	$3.01	$2.80	$2.96	$2.96	106,320
2019-06-17	$2.80	$2.88	$2.80	$2.85	$2.85	21,637
2019-06-14	$2.88	$2.88	$2.77	$2.79	$2.79	33,269
2019-06-13	$2.70	$2.79	$2.70	$2.77	$2.77	75,030
2019-06-12	$2.66	$2.72	$2.66	$2.72	$2.72	25,674
2019-06-11	$2.70	$2.73	$2.66	$2.66	$2.66	52,759
2019-06-10	$2.78	$2.82	$2.64	$2.67	$2.67	80,567
2019-06-07	$2.90	$2.95	$2.80	$2.80	$2.80	28,602
2019-06-06	$2.77	$2.89	$2.77	$2.83	$2.83	81,845
2019-06-05	$2.92	$2.92	$2.84	$2.84	$2.84	81,210
2019-06-04	$2.80	$2.86	$2.77	$2.86	$2.86	39,506
2019-06-03	$2.78	$2.87	$2.78	$2.87	$2.87	58,257
2019-05-31	$2.76	$2.83	$2.76	$2.79	$2.79	56,809
2019-05-30	$2.65	$2.74	$2.65	$2.72	$2.72	7,387
2019-05-29	$2.70	$2.70	$2.65	$2.66	$2.66	28,897
2019-05-28	$2.70	$2.74	$2.66	$2.68	$2.68	8,616
2019-05-24	$2.70	$2.73	$2.70	$2.72	$2.72	15,314
2019-05-23	$2.69	$2.73	$2.68	$2.71	$2.71	15,878
2019-05-22	$2.82	$2.82	$2.68	$2.68	$2.68	112,155
2019-05-21	$2.86	$2.86	$2.80	$2.80	$2.80	3,880
2019-05-20	$2.73	$2.86	$2.73	$2.83	$2.83	5,867
2019-05-17	$2.77	$2.86	$2.77	$2.86	$2.86	10,209
2019-05-16	$2.89	$2.89	$2.84	$2.84	$2.84	31,861
2019-05-15	$2.92	$2.95	$2.88	$2.89	$2.89	40,113
2019-05-14	$2.92	$2.96	$2.90	$2.93	$2.93	37,448
2019-05-13	$2.82	$2.97	$2.82	$2.97	$2.97	123,132
2019-05-10	$2.85	$2.88	$2.82	$2.83	$2.83	19,996
2019-05-09	$2.94	$2.94	$2.79	$2.83	$2.83	34,121
2019-05-08	$2.83	$2.88	$2.83	$2.86	$2.86	27,308
2019-05-07	$2.75	$2.81	$2.73	$2.81	$2.81	407,312
2019-05-06	$2.71	$2.76	$2.71	$2.74	$2.74	20,344
2019-05-03	$2.79	$2.79	$2.68	$2.71	$2.71	42,956
2019-05-02	$2.77	$2.77	$2.71	$2.72	$2.72	158,955
2019-05-01	$2.72	$2.81	$2.72	$2.81	$2.81	40,639
2019-04-30	$2.84	$2.91	$2.77	$2.83	$2.83	20,231
2019-04-29	$2.84	$2.89	$2.77	$2.84	$2.84	25,875
2019-04-26	$2.89	$2.95	$2.89	$2.95	$2.95	48,440
2019-04-25	$2.89	$2.94	$2.85	$2.88	$2.88	68,638
2019-04-24	$2.81	$2.88	$2.81	$2.85	$2.85	10,815
2019-04-23	$2.86	$2.87	$2.73	$2.81	$2.81	84,708
2019-04-22	$2.91	$2.97	$2.83	$2.86	$2.86	132,919
2019-04-18	$2.97	$3.03	$2.92	$2.95	$2.95	137,791
2019-04-17	$2.96	$2.96	$2.93	$2.96	$2.96	139,004
2019-04-16	$2.86	$2.98	$2.86	$2.93	$2.93	177,119
2019-04-15	$2.93	$3.00	$2.91	$2.96	$2.96	141,055
2019-04-12	$3.06	$3.06	$2.97	$2.98	$2.98	32,000
2019-04-11	$2.99	$3.07	$2.99	$3.05	$3.05	118,994
2019-04-10	$3.40	$3.40	$3.10	$3.11	$3.11	230,738
2019-04-09	$3.09	$3.20	$3.05	$3.12	$3.12	51,205
2019-04-08	$2.99	$3.08	$2.99	$3.04	$3.04	94,584
2019-04-05	$2.97	$3.03	$2.95	$3.03	$3.03	21,076
2019-04-04	$2.95	$2.98	$2.86	$2.96	$2.96	80,324
2019-04-03	$3.04	$3.04	$2.95	$2.95	$2.95	24,342
2019-04-02	$3.03	$3.09	$3.00	$3.04	$3.04	119,272
2019-04-01	$3.17	$3.19	$3.00	$3.03	$3.03	60,316
2019-03-29	$3.17	$3.18	$3.13	$3.17	$3.17	7,745
2019-03-28	$3.23	$3.27	$3.15	$3.17	$3.17	176,564
2019-03-27	$3.33	$3.37	$3.32	$3.32	$3.32	14,243
2019-03-26	$3.31	$3.41	$3.31	$3.38	$3.38	262,952
2019-03-25	$3.33	$3.33	$3.24	$3.33	$3.33	19,967
2019-03-22	$3.14	$3.24	$3.14	$3.24	$3.24	36,436
2019-03-21	$3.15	$3.15	$3.09	$3.13	$3.13	15,515
2019-03-20	$3.11	$3.16	$3.06	$3.15	$3.15	14,323
2019-03-19	$3.16	$3.16	$3.09	$3.09	$3.09	19,698
2019-03-18	$3.11	$3.25	$3.11	$3.15	$3.15	20,726
2019-03-15	$3.20	$3.23	$3.14	$3.16	$3.16	24,314
2019-03-14	$3.14	$3.22	$3.14	$3.16	$3.16	24,755
2019-03-13	$3.38	$3.38	$3.22	$3.29	$3.29	47,553
2019-03-12	$3.20	$3.35	$3.20	$3.35	$3.35	7,553
2019-03-11	$3.41	$3.42	$3.26	$3.26	$3.26	20,636
2019-03-08	$3.35	$3.35	$3.31	$3.32	$3.32	60,627
2019-03-07	$2.92	$3.29	$2.92	$3.27	$3.27	30,538
2019-03-06	$3.11	$3.11	$3.01	$3.01	$3.01	44,855
2019-03-05	$3.10	$3.14	$3.07	$3.11	$3.10	44,068
2019-03-04	$3.09	$3.13	$3.08	$3.10	$3.09	17,865
2019-03-01	$3.18	$3.26	$3.14	$3.14	$3.13	15,212
2019-02-28	$3.24	$3.24	$3.21	$3.21	$3.20	11,171
2019-02-27	$3.37	$3.37	$3.19	$3.24	$3.23	85,099
2019-02-26	$3.38	$3.38	$3.29	$3.31	$3.30	19,878
2019-02-25	$3.29	$3.48	$3.29	$3.41	$3.40	52,142
2019-02-22	$3.45	$3.45	$3.32	$3.39	$3.38	27,476
2019-02-21	$3.29	$3.43	$3.28	$3.42	$3.41	114,679
2019-02-20	$3.43	$3.47	$3.38	$3.45	$3.44	53,946
2019-02-19	$3.28	$3.42	$3.28	$3.40	$3.39	74,676
2019-02-15	$3.13	$3.24	$3.13	$3.23	$3.22	24,663
2019-02-14	$3.16	$3.17	$3.11	$3.11	$3.10	13,672
2019-02-13	$3.16	$3.21	$3.14	$3.14	$3.13	57,891
2019-02-12	$3.13	$3.19	$3.10	$3.12	$3.11	43,474
2019-02-11	$3.16	$3.17	$3.08	$3.08	$3.07	39,234
2019-02-08	$2.98	$3.20	$2.98	$3.18	$3.17	46,063
2019-02-07	$3.03	$3.11	$3.01	$3.03	$3.02	78,638
2019-02-06	$3.19	$3.24	$3.11	$3.12	$3.11	76,817
2019-02-05	$3.21	$3.29	$3.13	$3.22	$3.21	59,144
2019-02-04	$3.51	$3.51	$3.32	$3.34	$3.32	43,865
2019-02-01	$3.59	$3.59	$3.50	$3.53	$3.51	15,779
2019-01-31	$3.52	$3.60	$3.52	$3.58	$3.57	115,128
2019-01-30	$3.36	$3.52	$3.36	$3.47	$3.46	20,776
2019-01-29	$3.53	$3.53	$3.36	$3.41	$3.40	52,214
2019-01-28	$3.42	$3.51	$3.42	$3.50	$3.49	50,523
2019-01-25	$3.54	$3.54	$3.42	$3.47	$3.46	336,572
2019-01-24	$3.49	$3.49	$3.40	$3.40	$3.39	12,245
2019-01-23	$3.51	$3.52	$3.45	$3.49	$3.48	44,558
2019-01-22	$3.51	$3.51	$3.34	$3.42	$3.41	17,327
2019-01-18	$3.55	$3.55	$3.33	$3.33	$3.32	163,523
2019-01-17	$3.62	$3.62	$3.50	$3.59	$3.58	19,790
2019-01-16	$3.52	$3.57	$3.50	$3.55	$3.54	14,474
2019-01-15	$3.44	$3.56	$3.44	$3.53	$3.52	55,184
2019-01-14	$3.50	$3.53	$3.43	$3.50	$3.49	15,567
2019-01-11	$3.60	$3.60	$3.47	$3.49	$3.48	16,307
2019-01-10	$3.59	$3.61	$3.54	$3.59	$3.58	18,139
2019-01-09	$3.67	$3.67	$3.54	$3.63	$3.62	25,746
2019-01-08	$3.34	$3.57	$3.30	$3.57	$3.56	33,890
2019-01-07	$3.58	$3.60	$3.46	$3.47	$3.46	54,261
2019-01-04	$3.59	$3.64	$3.54	$3.58	$3.57	39,321
2019-01-03	$3.62	$3.63	$3.57	$3.62	$3.61	61,324
2019-01-02	$3.74	$3.74	$3.57	$3.62	$3.61	124,787
2018-12-31	$3.55	$3.64	$3.44	$3.64	$3.63	123,780
2018-12-28	$3.49	$3.58	$3.45	$3.52	$3.51	267,247
2018-12-27	$3.33	$3.45	$3.33	$3.44	$3.43	57,327
2018-12-26	$3.34	$3.57	$3.34	$3.34	$3.33	21,939
2018-12-24	$3.27	$3.44	$3.24	$3.37	$3.35	151,924
2018-12-21	$3.10	$3.25	$3.10	$3.25	$3.24	497,896
2018-12-20	$3.18	$3.18	$3.06	$3.14	$3.12	130,878
2018-12-19	$3.28	$3.28	$3.11	$3.11	$3.10	133,173
2018-12-18	$3.00	$3.19	$3.00	$3.18	$3.17	209,820
2018-12-17	$2.96	$3.02	$2.96	$3.00	$2.99	52,725
2018-12-14	$3.06	$3.06	$2.96	$2.98	$2.97	24,844
2018-12-13	$2.96	$3.03	$2.96	$3.03	$3.02	126,876
2018-12-12	$2.86	$2.96	$2.86	$2.94	$2.93	14,702
2018-12-11	$2.88	$2.88	$2.85	$2.85	$2.84	8,394
2018-12-10	$2.92	$2.93	$2.88	$2.88	$2.87	25,347
2018-12-07	$2.89	$2.95	$2.86	$2.93	$2.92	37,878
2018-12-06	$2.95	$2.95	$2.85	$2.86	$2.85	63,117
2018-12-04	$2.88	$2.96	$2.87	$2.95	$2.94	19,712
2018-12-03	$2.94	$3.00	$2.90	$2.90	$2.89	10,409
2018-11-30	$2.90	$2.92	$2.83	$2.90	$2.89	77,070
2018-11-29	$2.95	$2.95	$2.90	$2.90	$2.89	4,360
2018-11-28	$2.91	$2.96	$2.91	$2.92	$2.91	11,919
2018-11-27	$2.97	$2.99	$2.90	$2.92	$2.91	9,203
2018-11-26	$3.00	$3.01	$2.95	$2.96	$2.95	14,871
2018-11-23	$3.05	$3.05	$2.98	$3.00	$2.99	9,394
2018-11-21	$2.97	$3.05	$2.97	$3.04	$3.03	106,917
2018-11-20	$2.92	$2.96	$2.90	$2.96	$2.95	14,775
2018-11-19	$2.87	$2.95	$2.87	$2.95	$2.94	29,410
2018-11-16	$2.89	$2.90	$2.86	$2.88	$2.87	31,042
2018-11-15	$2.80	$2.84	$2.79	$2.84	$2.83	18,184
2018-11-14	$2.79	$2.84	$2.77	$2.84	$2.83	18,527
2018-11-13	$2.75	$2.79	$2.74	$2.77	$2.76	6,118
2018-11-12	$2.78	$2.81	$2.76	$2.76	$2.75	23,506
2018-11-09	$2.85	$2.85	$2.77	$2.80	$2.79	33,926
2018-11-08	$2.88	$2.90	$2.88	$2.89	$2.88	6,089
2018-11-07	$2.91	$2.94	$2.90	$2.90	$2.89	15,271
2018-11-06	$2.91	$2.91	$2.89	$2.89	$2.88	15,391
2018-11-05	$2.91	$2.95	$2.91	$2.93	$2.92	29,692
2018-11-02	$2.95	$2.97	$2.90	$2.92	$2.91	9,043
2018-11-01	$2.96	$2.97	$2.91	$2.92	$2.91	61,717
2018-10-31	$2.88	$2.89	$2.85	$2.85	$2.84	29,183
2018-10-30	$2.86	$2.91	$2.85	$2.91	$2.90	34,479
2018-10-29	$2.85	$2.89	$2.85	$2.87	$2.86	11,636
2018-10-26	$2.85	$2.93	$2.85	$2.88	$2.87	34,994
2018-10-25	$3.05	$3.05	$2.89	$2.93	$2.92	55,919
2018-10-24	$3.06	$3.06	$2.97	$2.97	$2.96	28,508
2018-10-23	$3.08	$3.15	$3.05	$3.08	$3.07	73,521
2018-10-22	$3.03	$3.06	$3.00	$3.06	$3.05	23,919
2018-10-19	$2.99	$3.06	$2.99	$3.06	$3.05	14,131
2018-10-18	$3.01	$3.06	$3.00	$3.00	$2.99	29,744
2018-10-17	$2.97	$3.00	$2.96	$2.99	$2.98	10,235
2018-10-16	$2.98	$3.03	$2.94	$3.00	$2.99	42,847
2018-10-15	$3.02	$3.02	$2.93	$2.95	$2.94	49,333
2018-10-12	$3.03	$3.03	$2.92	$2.95	$2.94	47,184
2018-10-11	$2.87	$3.06	$2.87	$3.03	$3.02	72,259
2018-10-10	$2.82	$2.84	$2.80	$2.82	$2.81	6,649
2018-10-09	$2.89	$2.92	$2.83	$2.85	$2.84	29,167
2018-10-08	$2.91	$2.91	$2.80	$2.90	$2.89	54,434
2018-10-05	$3.01	$3.01	$2.96	$2.96	$2.95	13,255
2018-10-04	$3.04	$3.07	$2.96	$2.96	$2.95	29,753
2018-10-03	$3.03	$3.08	$3.01	$3.03	$3.02	10,230
2018-10-02	$3.03	$3.10	$3.03	$3.10	$3.09	29,377
2018-10-01	$3.05	$3.06	$3.01	$3.06	$3.05	29,174
2018-09-28	$2.97	$3.05	$2.96	$3.02	$3.01	42,211
2018-09-27	$2.99	$3.00	$2.95	$2.97	$2.96	6,715
2018-09-26	$2.99	$3.02	$2.97	$2.99	$2.98	35,200
2018-09-25	$2.99	$3.02	$2.97	$3.01	$3.00	14,531
2018-09-24	$2.90	$3.00	$2.90	$2.95	$2.94	13,792
2018-09-21	$2.97	$2.99	$2.91	$2.94	$2.93	17,296
2018-09-20	$2.95	$3.06	$2.95	$3.06	$3.05	138,930
2018-09-19	$2.95	$3.10	$2.95	$3.00	$2.99	222,400
2018-09-18	$2.84	$2.85	$2.80	$2.82	$2.81	5,457
2018-09-17	$2.75	$2.80	$2.73	$2.80	$2.79	32,089
2018-09-14	$2.77	$2.77	$2.65	$2.76	$2.75	167,685
2018-09-13	$2.82	$2.82	$2.76	$2.76	$2.75	3,402
2018-09-12	$2.85	$2.86	$2.82	$2.83	$2.82	34,249
2018-09-11	$2.80	$2.81	$2.77	$2.80	$2.79	135,385
2018-09-10	$2.83	$2.85	$2.80	$2.82	$2.81	22,008
2018-09-07	$2.83	$2.84	$2.80	$2.83	$2.82	27,928
2018-09-06	$2.79	$2.85	$2.79	$2.84	$2.83	31,059
2018-09-05	$2.86	$2.86	$2.81	$2.82	$2.81	20,889
2018-09-04	$2.87	$2.88	$2.84	$2.85	$2.84	25,156
2018-08-31	$3.03	$3.03	$2.94	$2.95	$2.94	18,887
2018-08-30	$2.98	$3.00	$2.98	$2.99	$2.98	101,472
2018-08-29	$3.03	$3.03	$3.00	$3.01	$3.00	71,379
2018-08-28	$3.08	$3.10	$2.98	$3.02	$3.01	16,292
2018-08-27	$3.00	$3.07	$3.00	$3.07	$3.06	17,888
2018-08-24	$3.00	$3.07	$2.98	$3.04	$3.03	21,773
2018-08-23	$2.89	$2.93	$2.87	$2.93	$2.92	9,111
2018-08-22	$2.96	$2.97	$2.94	$2.96	$2.95	18,485
2018-08-21	$2.91	$2.97	$2.91	$2.95	$2.94	17,314
2018-08-20	$2.87	$2.94	$2.82	$2.92	$2.91	5,684
2018-08-17	$2.71	$2.90	$2.70	$2.85	$2.84	27,908
2018-08-16	$2.70	$2.84	$2.68	$2.71	$2.70	46,650
2018-08-15	$2.95	$2.99	$2.75	$2.77	$2.76	152,379
2018-08-14	$3.02	$3.02	$2.98	$2.98	$2.97	11,056
2018-08-13	$2.98	$2.99	$2.88	$2.97	$2.96	34,849
2018-08-10	$3.01	$3.06	$3.00	$3.00	$2.99	13,038
2018-08-09	$3.05	$3.11	$3.05	$3.07	$3.06	23,485
2018-08-08	$3.05	$3.09	$3.03	$3.06	$3.05	26,590
2018-08-07	$3.05	$3.11	$3.05	$3.07	$3.04	34,938
2018-08-06	$3.10	$3.10	$3.05	$3.06	$3.03	13,426
2018-08-03	$3.08	$3.15	$3.05	$3.12	$3.09	8,300
2018-08-02	$3.12	$3.20	$3.01	$3.08	$3.05	136,434
2018-08-01	$3.08	$3.14	$3.08	$3.14	$3.11	18,781
2018-07-31	$3.08	$3.14	$3.08	$3.08	$3.05	43,770
2018-07-30	$3.04	$3.18	$3.04	$3.10	$3.07	48,350
2018-07-27	$3.02	$3.08	$3.01	$3.06	$3.03	29,297
2018-07-26	$2.97	$3.04	$2.91	$2.98	$2.95	94,045
2018-07-25	$2.96	$2.96	$2.88	$2.93	$2.90	32,679
2018-07-24	$2.88	$2.95	$2.88	$2.94	$2.91	46,322
2018-07-23	$2.90	$3.00	$2.90	$2.92	$2.89	51,373
2018-07-20	$2.91	$2.97	$2.91	$2.97	$2.94	45,341
2018-07-19	$2.84	$2.92	$2.84	$2.90	$2.87	38,755
2018-07-18	$2.90	$2.93	$2.87	$2.90	$2.87	31,781
2018-07-17	$2.85	$2.92	$2.85	$2.92	$2.89	25,088
2018-07-16	$2.91	$2.91	$2.86	$2.86	$2.83	30,299
2018-07-13	$2.85	$2.91	$2.85	$2.86	$2.84	43,859
2018-07-12	$2.87	$2.93	$2.85	$2.91	$2.88	60,702
2018-07-11	$2.83	$2.86	$2.78	$2.84	$2.81	21,855
2018-07-10	$2.89	$2.89	$2.83	$2.84	$2.82	42,473
2018-07-09	$2.87	$2.93	$2.86	$2.93	$2.90	60,917
2018-07-06	$2.82	$2.86	$2.82	$2.84	$2.81	65,871
2018-07-05	$2.80	$2.84	$2.78	$2.80	$2.77	61,587
2018-07-03	$2.75	$2.79	$2.75	$2.79	$2.76	25,246
2018-07-02	$2.75	$2.75	$2.71	$2.72	$2.69	8,304
2018-06-29	$2.80	$2.82	$2.78	$2.80	$2.77	49,680
2018-06-28	$2.75	$2.84	$2.75	$2.78	$2.75	17,082
2018-06-27	$2.73	$2.77	$2.72	$2.74	$2.71	14,731
2018-06-26	$2.65	$2.79	$2.65	$2.74	$2.71	23,051
2018-06-25	$2.73	$2.75	$2.71	$2.72	$2.69	54,742
2018-06-22	$2.75	$2.75	$2.70	$2.73	$2.70	53,388
2018-06-21	$2.72	$2.77	$2.71	$2.71	$2.68	13,770
2018-06-20	$2.70	$2.75	$2.70	$2.70	$2.68	120,194
2018-06-19	$2.66	$2.70	$2.66	$2.70	$2.67	25,697
2018-06-18	$2.63	$2.65	$2.59	$2.65	$2.62	86,740
2018-06-15	$2.51	$2.61	$2.51	$2.59	$2.57	165,397
2018-06-14	$2.54	$2.56	$2.54	$2.56	$2.53	12,799
2018-06-13	$2.54	$2.56	$2.48	$2.51	$2.49	57,909
2018-06-12	$2.54	$2.57	$2.53	$2.55	$2.53	122,474
2018-06-11	$2.46	$2.53	$2.46	$2.51	$2.49	175,161
2018-06-08	$2.45	$2.51	$2.45	$2.49	$2.47	20,505
2018-06-07	$2.45	$2.47	$2.44	$2.47	$2.45	7,024
2018-06-06	$2.48	$2.50	$2.43	$2.45	$2.43	26,964
2018-06-05	$2.47	$2.51	$2.47	$2.51	$2.49	12,579
2018-06-04	$2.43	$2.48	$2.40	$2.48	$2.46	91,220
2018-06-01	$2.44	$2.45	$2.42	$2.42	$2.40	48,896
2018-05-31	$2.45	$2.45	$2.43	$2.44	$2.42	28,034
2018-05-30	$2.47	$2.48	$2.46	$2.47	$2.45	21,992
2018-05-29	$2.44	$2.47	$2.44	$2.47	$2.45	39,391
2018-05-25	$2.40	$2.50	$2.40	$2.47	$2.45	22,571
2018-05-24	$2.46	$2.49	$2.42	$2.48	$2.46	63,367
2018-05-23	$2.45	$2.47	$2.42	$2.47	$2.45	68,960
2018-05-22	$2.58	$2.58	$2.46	$2.46	$2.44	12,012
2018-05-21	$2.53	$2.55	$2.50	$2.55	$2.53	12,593
2018-05-18	$2.54	$2.59	$2.51	$2.52	$2.50	14,496
2018-05-17	$2.59	$2.59	$2.55	$2.58	$2.55	24,782
2018-05-16	$2.55	$2.60	$2.55	$2.58	$2.55	51,871
2018-05-15	$2.52	$2.58	$2.50	$2.57	$2.54	42,162
2018-05-14	$2.64	$2.72	$2.57	$2.58	$2.55	67,261
2018-05-11	$2.70	$2.70	$2.64	$2.64	$2.61	9,787
2018-05-10	$2.69	$2.71	$2.66	$2.69	$2.66	17,092
2018-05-09	$2.67	$2.68	$2.67	$2.68	$2.65	3,800
2018-05-08	$2.62	$2.68	$2.58	$2.62	$2.60	25,709
2018-05-07	$2.61	$2.68	$2.61	$2.65	$2.62	44,292
2018-05-04	$2.65	$2.68	$2.65	$2.68	$2.65	1,851
2018-05-03	$2.67	$2.67	$2.65	$2.66	$2.63	19,148
2018-05-02	$2.67	$2.70	$2.66	$2.66	$2.63	10,482
2018-05-01	$2.65	$2.67	$2.65	$2.66	$2.63	12,949
2018-04-30	$2.65	$2.69	$2.62	$2.68	$2.65	64,959
2018-04-27	$2.65	$2.68	$2.65	$2.66	$2.63	26,696
2018-04-26	$2.67	$2.68	$2.65	$2.66	$2.63	31,920
2018-04-25	$2.59	$2.68	$2.57	$2.67	$2.64	10,642
2018-04-24	$2.66	$2.67	$2.62	$2.64	$2.61	23,961
2018-04-23	$2.67	$2.67	$2.61	$2.61	$2.59	125,318
2018-04-20	$2.69	$2.74	$2.69	$2.74	$2.71	12,062
2018-04-19	$2.73	$2.75	$2.71	$2.75	$2.72	239,185
2018-04-18	$2.77	$2.80	$2.74	$2.75	$2.72	254,498
2018-04-17	$2.78	$2.78	$2.75	$2.75	$2.72	19,737
2018-04-16	$2.75	$2.81	$2.75	$2.80	$2.77	10,961
2018-04-13	$2.83	$2.83	$2.78	$2.78	$2.75	55,202
2018-04-12	$2.79	$2.82	$2.78	$2.79	$2.76	81,502
2018-04-11	$2.75	$2.83	$2.75	$2.79	$2.76	34,416
2018-04-10	$2.73	$2.77	$2.73	$2.74	$2.72	17,131
2018-04-09	$2.71	$2.74	$2.71	$2.72	$2.69	30,900
2018-04-06	$2.70	$2.74	$2.69	$2.73	$2.70	7,011
2018-04-05	$2.70	$2.73	$2.66	$2.67	$2.64	19,163
2018-04-04	$2.69	$2.80	$2.69	$2.70	$2.67	60,816
2018-04-03	$2.75	$2.75	$2.70	$2.71	$2.68	50,145
2018-04-02	$2.68	$2.78	$2.68	$2.73	$2.70	87,243
2018-03-29	$2.60	$2.70	$2.60	$2.69	$2.66	10,377
2018-03-28	$2.76	$2.77	$2.67	$2.68	$2.66	35,522
2018-03-27	$2.81	$2.83	$2.75	$2.76	$2.73	34,492
2018-03-26	$2.94	$2.94	$2.88	$2.89	$2.86	41,502
2018-03-23	$2.73	$2.88	$2.73	$2.87	$2.84	89,004
2018-03-22	$2.71	$2.74	$2.71	$2.71	$2.68	17,630
2018-03-21	$2.72	$2.77	$2.72	$2.77	$2.74	40,985
2018-03-20	$2.71	$2.76	$2.66	$2.71	$2.68	256,524
2018-03-19	$2.62	$2.70	$2.61	$2.70	$2.67	70,019
2018-03-16	$2.64	$2.64	$2.61	$2.64	$2.61	62,673
2018-03-15	$2.67	$2.68	$2.64	$2.64	$2.61	48,274
2018-03-14	$2.64	$2.70	$2.63	$2.68	$2.65	6,256
2018-03-13	$2.62	$2.63	$2.59	$2.62	$2.59	11,872
2018-03-12	$2.53	$2.63	$2.53	$2.60	$2.58	46,254
2018-03-09	$2.62	$2.62	$2.56	$2.58	$2.55	25,167
2018-03-08	$2.59	$2.64	$2.57	$2.61	$2.58	57,312
2018-03-07	$2.66	$2.66	$2.59	$2.59	$2.57	15,874
2018-03-06	$2.71	$2.75	$2.71	$2.72	$2.69	34,935
2018-03-05	$2.71	$2.71	$2.65	$2.68	$2.65	18,651
2018-03-02	$2.74	$2.76	$2.69	$2.72	$2.68	17,619
2018-03-01	$2.62	$2.74	$2.62	$2.69	$2.66	14,014
2018-02-28	$2.67	$2.69	$2.66	$2.67	$2.63	38,741
2018-02-27	$2.75	$2.77	$2.65	$2.67	$2.63	37,539
2018-02-26	$2.70	$2.78	$2.70	$2.76	$2.72	46,880
2018-02-23	$2.65	$2.70	$2.65	$2.68	$2.64	57,739
2018-02-22	$2.53	$2.66	$2.53	$2.60	$2.57	161,841
2018-02-21	$2.49	$2.58	$2.48	$2.55	$2.52	184,783
2018-02-20	$2.51	$2.54	$2.47	$2.48	$2.45	60,409
2018-02-16	$2.57	$2.61	$2.50	$2.53	$2.49	284,495
2018-02-15	$2.60	$2.63	$2.57	$2.59	$2.55	8,987
2018-02-14	$2.47	$2.64	$2.47	$2.62	$2.58	58,801
2018-02-13	$2.55	$2.55	$2.46	$2.48	$2.45	20,764
2018-02-12	$2.42	$2.59	$2.42	$2.55	$2.52	55,316
2018-02-09	$2.52	$2.52	$2.35	$2.39	$2.36	42,714
2018-02-08	$2.45	$2.60	$2.45	$2.58	$2.54	91,948
2018-02-07	$2.45	$2.57	$2.41	$2.43	$2.40	61,483
2018-02-06	$2.49	$2.52	$2.46	$2.48	$2.45	23,081
2018-02-05	$2.54	$2.55	$2.49	$2.50	$2.47	65,748
2018-02-02	$2.50	$2.63	$2.50	$2.52	$2.49	137,121
2018-02-01	$2.69	$2.73	$2.62	$2.65	$2.61	98,570
2018-01-31	$2.79	$2.80	$2.70	$2.74	$2.70	29,269
2018-01-30	$2.71	$2.76	$2.71	$2.75	$2.71	44,544
2018-01-29	$2.84	$2.84	$2.71	$2.71	$2.67	18,704
2018-01-26	$2.78	$2.84	$2.77	$2.82	$2.78	43,831
2018-01-25	$2.95	$2.95	$2.75	$2.75	$2.71	59,657
2018-01-24	$2.90	$2.93	$2.87	$2.92	$2.88	52,564
2018-01-23	$2.76	$2.86	$2.76	$2.85	$2.81	126,716
2018-01-22	$2.72	$2.77	$2.72	$2.76	$2.73	52,697
2018-01-19	$2.72	$2.75	$2.69	$2.71	$2.67	75,539
2018-01-18	$2.60	$2.70	$2.58	$2.68	$2.64	92,652
2018-01-17	$2.68	$2.68	$2.55	$2.58	$2.54	67,315
2018-01-16	$2.62	$2.67	$2.57	$2.61	$2.57	131,883
2018-01-12	$2.50	$2.56	$2.49	$2.56	$2.53	48,756
2018-01-11	$2.44	$2.52	$2.44	$2.48	$2.45	374,996
2018-01-10	$2.57	$2.57	$2.45	$2.48	$2.45	555,867
2018-01-09	$2.54	$2.60	$2.54	$2.57	$2.54	28,316
2018-01-08	$2.61	$2.62	$2.55	$2.60	$2.56	87,549
2018-01-05	$2.68	$2.69	$2.60	$2.62	$2.58	51,477
2018-01-04	$2.61	$2.69	$2.59	$2.69	$2.65	78,893
2018-01-03	$2.63	$2.64	$2.60	$2.63	$2.59	38,008
2018-01-02	$2.61	$2.66	$2.57	$2.65	$2.61	76,252
2017-12-29	$2.63	$2.65	$2.57	$2.59	$2.55	163,367
2017-12-28	$2.63	$2.64	$2.62	$2.63	$2.59	46,514
2017-12-27	$2.64	$2.70	$2.59	$2.62	$2.58	85,204
2017-12-26	$2.69	$2.70	$2.58	$2.70	$2.66	57,565
2017-12-22	$2.58	$2.62	$2.57	$2.60	$2.56	62,061
2017-12-21	$2.56	$2.60	$2.53	$2.60	$2.56	95,197
2017-12-20	$2.41	$2.55	$2.41	$2.54	$2.51	125,406
2017-12-19	$2.42	$2.45	$2.40	$2.45	$2.42	70,543
2017-12-18	$2.40	$2.44	$2.39	$2.43	$2.40	41,180
2017-12-15	$2.52	$2.52	$2.38	$2.38	$2.35	581,838
2017-12-14	$2.34	$2.43	$2.34	$2.43	$2.40	35,349
2017-12-13	$2.32	$2.37	$2.29	$2.36	$2.33	137,194
2017-12-12	$2.31	$2.34	$2.27	$2.32	$2.29	287,446
2017-12-11	$2.37	$2.40	$2.30	$2.31	$2.28	41,979
2017-12-08	$2.38	$2.40	$2.37	$2.40	$2.37	79,383
2017-12-07	$2.40	$2.41	$2.37	$2.37	$2.34	35,571
2017-12-06	$2.33	$2.46	$2.33	$2.41	$2.38	48,204
2017-12-05	$2.52	$2.53	$2.42	$2.45	$2.42	137,133
2017-12-04	$2.60	$2.60	$2.52	$2.52	$2.49	50,126
2017-12-01	$2.60	$2.67	$2.58	$2.61	$2.57	26,291
2017-11-30	$2.55	$2.60	$2.55	$2.58	$2.54	116,295
2017-11-29	$2.61	$2.63	$2.56	$2.57	$2.53	59,606
2017-11-28	$2.67	$2.69	$2.63	$2.63	$2.60	80,793
2017-11-27	$2.71	$2.73	$2.68	$2.72	$2.68	54,717
2017-11-24	$2.70	$2.74	$2.70	$2.71	$2.67	9,617
2017-11-22	$2.68	$2.74	$2.68	$2.74	$2.70	17,123
2017-11-21	$2.68	$2.71	$2.66	$2.66	$2.62	14,534
2017-11-20	$2.73	$2.75	$2.68	$2.69	$2.65	58,686
2017-11-17	$2.73	$2.76	$2.70	$2.76	$2.72	108,241
2017-11-16	$2.68	$2.73	$2.68	$2.71	$2.67	92,001
2017-11-15	$2.65	$2.72	$2.65	$2.70	$2.66	33,887
2017-11-14	$2.67	$2.67	$2.62	$2.67	$2.63	56,113
2017-11-13	$2.69	$2.77	$2.69	$2.75	$2.71	62,325
2017-11-10	$2.81	$2.81	$2.70	$2.73	$2.69	36,634
2017-11-09	$2.79	$2.81	$2.79	$2.79	$2.75	56,789
2017-11-08	$2.77	$2.80	$2.73	$2.78	$2.74	47,270
2017-11-07	$2.75	$2.75	$2.67	$2.72	$2.68	18,823
2017-11-06	$2.70	$2.79	$2.70	$2.77	$2.72	49,433
2017-11-03	$2.73	$2.74	$2.67	$2.70	$2.65	12,727
2017-11-02	$2.70	$2.73	$2.69	$2.71	$2.66	10,838
2017-11-01	$2.69	$2.72	$2.69	$2.69	$2.64	25,148
2017-10-31	$2.71	$2.74	$2.70	$2.70	$2.65	31,241
2017-10-30	$2.70	$2.77	$2.70	$2.73	$2.68	10,478
2017-10-27	$2.74	$2.76	$2.70	$2.70	$2.65	49,700
2017-10-26	$2.75	$2.79	$2.74	$2.77	$2.72	42,730
2017-10-25	$2.77	$2.80	$2.75	$2.79	$2.74	25,490
2017-10-24	$2.83	$2.83	$2.77	$2.78	$2.73	52,553
2017-10-23	$2.84	$2.84	$2.80	$2.83	$2.78	5,252
2017-10-20	$2.82	$2.85	$2.82	$2.84	$2.79	33,518
2017-10-19	$2.87	$2.87	$2.85	$2.86	$2.81	20,560
2017-10-18	$2.94	$2.94	$2.87	$2.87	$2.82	16,596
2017-10-17	$2.95	$2.98	$2.93	$2.94	$2.89	34,506
2017-10-16	$3.05	$3.05	$2.97	$2.98	$2.93	57,221
2017-10-13	$3.07	$3.10	$3.04	$3.05	$3.00	30,490
2017-10-12	$3.09	$3.10	$3.07	$3.07	$3.02	32,652
2017-10-11	$3.13	$3.14	$3.02	$3.11	$3.06	37,246
2017-10-10	$3.16	$3.17	$3.11	$3.11	$3.06	24,871
2017-10-09	$3.13	$3.17	$3.10	$3.17	$3.12	4,767
2017-10-06	$3.09	$3.13	$3.05	$3.11	$3.06	48,404
2017-10-05	$3.15	$3.17	$3.11	$3.12	$3.07	28,900
2017-10-04	$3.09	$3.15	$3.03	$3.15	$3.10	61,224
2017-10-03	$3.03	$3.10	$3.01	$3.04	$2.98	18,242
2017-10-02	$3.00	$3.04	$3.00	$3.03	$2.98	7,912
2017-09-29	$3.03	$3.05	$3.02	$3.02	$2.97	17,055
2017-09-28	$3.00	$3.04	$3.00	$3.01	$2.96	17,086
2017-09-27	$2.98	$3.02	$2.97	$2.97	$2.92	17,968
2017-09-26	$2.99	$3.05	$2.99	$3.01	$2.96	341,779
2017-09-25	$2.95	$3.04	$2.92	$3.04	$2.99	14,223
2017-09-22	$3.00	$3.00	$2.95	$2.95	$2.90	52,419
2017-09-21	$2.90	$3.00	$2.90	$2.96	$2.91	186,540
2017-09-20	$3.00	$3.03	$2.91	$2.91	$2.86	31,417
2017-09-19	$2.96	$3.03	$2.96	$3.00	$2.95	29,215
2017-09-18	$2.93	$2.98	$2.90	$2.96	$2.91	39,584
2017-09-15	$3.12	$3.13	$2.96	$2.98	$2.92	62,294
2017-09-14	$3.11	$3.19	$3.11	$3.15	$3.10	61,732
2017-09-13	$3.24	$3.24	$3.13	$3.14	$3.09	101,935
2017-09-12	$3.23	$3.27	$3.21	$3.23	$3.17	30,290
2017-09-11	$3.25	$3.29	$3.23	$3.26	$3.20	46,847
2017-09-08	$3.36	$3.38	$3.30	$3.31	$3.26	43,451
2017-09-07	$3.30	$3.40	$3.30	$3.37	$3.31	125,038
2017-09-06	$3.26	$3.32	$3.25	$3.26	$3.20	35,260
2017-09-05	$3.15	$3.30	$3.15	$3.30	$3.24	74,458
2017-09-01	$3.16	$3.16	$3.10	$3.13	$3.08	20,078
2017-08-31	$3.01	$3.12	$3.01	$3.12	$3.07	37,164
2017-08-30	$3.06	$3.12	$3.00	$3.02	$2.97	81,704
2017-08-29	$3.19	$3.20	$3.13	$3.16	$3.10	54,307
2017-08-28	$3.13	$3.20	$3.10	$3.12	$3.07	219,079
2017-08-25	$3.01	$3.10	$3.01	$3.10	$3.05	21,705
2017-08-24	$3.00	$3.03	$2.98	$3.00	$2.95	47,595
2017-08-23	$3.00	$3.00	$2.99	$3.00	$2.95	27,820
2017-08-22	$2.92	$3.03	$2.91	$3.00	$2.95	38,977
2017-08-21	$2.86	$2.95	$2.85	$2.95	$2.90	65,569
2017-08-18	$2.86	$2.88	$2.83	$2.86	$2.81	70,679
2017-08-17	$2.85	$2.85	$2.79	$2.80	$2.75	64,545
2017-08-16	$2.76	$2.86	$2.76	$2.86	$2.81	32,296
2017-08-15	$2.78	$2.82	$2.75	$2.76	$2.71	35,249
2017-08-14	$2.93	$2.93	$2.80	$2.80	$2.75	70,302
2017-08-11	$2.90	$2.93	$2.87	$2.93	$2.88	36,006
2017-08-10	$2.89	$2.90	$2.82	$2.90	$2.85	34,425
2017-08-09	$2.85	$2.90	$2.77	$2.81	$2.76	34,546
2017-08-08	$2.74	$2.79	$2.74	$2.79	$2.74	11,120
2017-08-07	$2.71	$2.75	$2.70	$2.70	$2.65	28,238
2017-08-04	$2.75	$2.75	$2.68	$2.71	$2.66	55,227
2017-08-03	$2.72	$2.79	$2.72	$2.76	$2.71	142,963
2017-08-02	$2.68	$2.75	$2.66	$2.71	$2.66	128,540
2017-08-01	$2.70	$2.73	$2.64	$2.65	$2.61	47,868
2017-07-31	$2.77	$2.82	$2.71	$2.73	$2.68	53,928
2017-07-28	$2.63	$2.75	$2.63	$2.72	$2.67	71,939
2017-07-27	$2.79	$2.80	$2.62	$2.63	$2.58	136,445
2017-07-26	$2.72	$2.81	$2.72	$2.78	$2.73	62,013
2017-07-25	$2.78	$2.79	$2.72	$2.73	$2.68	62,000
2017-07-24	$2.90	$2.90	$2.78	$2.78	$2.73	33,099
2017-07-21	$2.92	$2.92	$2.86	$2.87	$2.82	33,055
2017-07-20	$2.88	$2.95	$2.88	$2.89	$2.84	26,701
2017-07-19	$2.90	$2.91	$2.85	$2.91	$2.86	28,384
2017-07-18	$2.87	$2.88	$2.84	$2.86	$2.81	33,738
2017-07-17	$2.79	$2.83	$2.78	$2.83	$2.78	60,816
2017-07-14	$2.78	$2.82	$2.76	$2.77	$2.72	76,007
2017-07-13	$2.77	$2.78	$2.72	$2.72	$2.67	30,750
2017-07-12	$2.81	$2.82	$2.78	$2.82	$2.77	14,594
2017-07-11	$2.87	$2.87	$2.76	$2.77	$2.72	116,069
2017-07-10	$2.87	$2.93	$2.83	$2.88	$2.83	43,271
2017-07-07	$2.86	$2.88	$2.82	$2.87	$2.82	48,571
2017-07-06	$2.91	$2.92	$2.85	$2.86	$2.81	34,517
2017-07-05	$2.92	$2.94	$2.86	$2.91	$2.86	152,876
2017-07-03	$3.02	$3.02	$2.93	$2.97	$2.92	49,116
2017-06-30	$3.08	$3.08	$3.00	$3.03	$2.98	118,192
2017-06-29	$3.11	$3.14	$3.09	$3.10	$3.05	7,210
2017-06-28	$3.13	$3.17	$3.10	$3.12	$3.07	30,170
2017-06-27	$3.16	$3.16	$3.07	$3.14	$3.09	60,501
2017-06-26	$3.30	$3.30	$3.14	$3.16	$3.10	135,137
2017-06-23	$3.19	$3.26	$3.19	$3.22	$3.16	112,596
2017-06-22	$3.20	$3.21	$3.16	$3.19	$3.14	61,665
2017-06-21	$3.15	$3.21	$3.14	$3.17	$3.12	38,022
2017-06-20	$3.10	$3.19	$3.08	$3.16	$3.11	31,215
2017-06-19	$3.17	$3.17	$3.08	$3.14	$3.09	75,477
2017-06-16	$3.16	$3.23	$3.14	$3.15	$3.10	79,425
2017-06-15	$3.26	$3.27	$3.17	$3.22	$3.16	37,746
2017-06-14	$3.54	$3.56	$3.25	$3.27	$3.22	97,687
2017-06-13	$3.44	$3.50	$3.40	$3.50	$3.44	121,843
2017-06-12	$3.30	$3.43	$3.30	$3.43	$3.37	7,455
2017-06-09	$3.35	$3.37	$3.32	$3.33	$3.27	35,601
2017-06-08	$3.52	$3.54	$3.31	$3.34	$3.28	129,109
2017-06-07	$3.65	$3.65	$3.50	$3.51	$3.45	30,886
2017-06-06	$3.52	$3.67	$3.50	$3.67	$3.61	119,495
2017-06-05	$3.50	$3.51	$3.40	$3.46	$3.40	40,446
2017-06-02	$3.42	$3.49	$3.39	$3.45	$3.39	44,136
2017-06-01	$3.34	$3.40	$3.34	$3.39	$3.33	69,555
2017-05-31	$3.34	$3.36	$3.29	$3.36	$3.30	27,632
2017-05-30	$3.36	$3.37	$3.32	$3.37	$3.31	90,944
2017-05-26	$3.35	$3.40	$3.32	$3.36	$3.30	68,311
2017-05-25	$3.23	$3.34	$3.21	$3.33	$3.27	126,707
2017-05-24	$3.18	$3.25	$3.15	$3.25	$3.19	9,083
2017-05-23	$3.25	$3.29	$3.22	$3.24	$3.18	31,479
2017-05-22	$3.17	$3.25	$3.17	$3.23	$3.17	18,488
2017-05-19	$3.18	$3.28	$3.17	$3.20	$3.14	25,529
2017-05-18	$3.17	$3.18	$3.14	$3.17	$3.12	37,231
2017-05-17	$3.28	$3.35	$3.20	$3.25	$3.19	45,537
2017-05-16	$3.25	$3.31	$3.25	$3.31	$3.25	22,811
2017-05-15	$3.35	$3.35	$3.20	$3.23	$3.18	18,310
2017-05-12	$3.30	$3.30	$3.24	$3.26	$3.20	168,757
2017-05-11	$3.16	$3.26	$3.13	$3.25	$3.19	211,553
2017-05-10	$3.10	$3.16	$3.09	$3.12	$3.07	75,471
2017-05-09	$3.12	$3.13	$3.05	$3.07	$3.02	156,173
2017-05-08	$3.11	$3.15	$3.08	$3.15	$3.10	33,841
2017-05-05	$3.08	$3.15	$3.07	$3.15	$3.10	30,266
2017-05-04	$3.24	$3.24	$3.06	$3.08	$3.03	97,982
2017-05-03	$3.37	$3.44	$3.24	$3.24	$3.19	67,506
2017-05-02	$3.20	$3.35	$3.15	$3.33	$3.27	62,400
2017-05-01	$3.22	$3.24	$3.14	$3.19	$3.14	57,020
2017-04-28	$3.16	$3.30	$3.15	$3.27	$3.21	214,099
2017-04-27	$3.18	$3.18	$3.07	$3.16	$3.11	72,876
2017-04-26	$3.03	$3.09	$3.01	$3.09	$3.04	42,006
2017-04-25	$3.05	$3.07	$2.99	$3.02	$2.97	73,085
2017-04-24	$3.20	$3.20	$3.08	$3.08	$3.03	108,127
2017-04-21	$3.28	$3.28	$3.19	$3.22	$3.17	48,214
2017-04-20	$3.21	$3.28	$3.20	$3.26	$3.20	124,537
2017-04-19	$3.22	$3.25	$3.18	$3.23	$3.17	43,076
2017-04-18	$3.32	$3.41	$3.25	$3.25	$3.20	64,003
2017-04-17	$3.39	$3.40	$3.29	$3.33	$3.27	53,989
2017-04-13	$3.51	$3.75	$3.35	$3.37	$3.31	313,398
2017-04-12	$3.26	$3.31	$3.21	$3.30	$3.23	72,826
2017-04-11	$3.24	$3.30	$3.22	$3.28	$3.21	40,630
2017-04-10	$3.14	$3.23	$3.12	$3.20	$3.13	24,398
2017-04-07	$3.35	$3.35	$3.17	$3.20	$3.13	42,169
2017-04-06	$3.18	$3.34	$3.18	$3.34	$3.27	138,405
2017-04-05	$3.12	$3.22	$3.08	$3.21	$3.15	78,278
2017-04-04	$3.06	$3.14	$3.06	$3.12	$3.06	58,645
2017-04-03	$2.95	$3.07	$2.95	$3.05	$2.99	67,786
2017-03-31	$2.97	$3.05	$2.96	$2.97	$2.91	51,976
2017-03-30	$2.96	$2.99	$2.95	$2.95	$2.89	22,030
2017-03-29	$2.92	$3.02	$2.92	$3.01	$2.95	61,223
2017-03-28	$3.10	$3.10	$2.93	$2.93	$2.87	77,750
2017-03-27	$3.12	$3.12	$3.05	$3.10	$3.04	117,329
2017-03-24	$3.03	$3.08	$3.03	$3.06	$3.00	22,898
2017-03-23	$3.07	$3.07	$2.97	$3.00	$2.94	21,460
2017-03-22	$3.08	$3.11	$3.04	$3.04	$2.98	50,845
2017-03-21	$3.05	$3.12	$3.05	$3.12	$3.06	51,364
2017-03-20	$3.05	$3.06	$2.99	$3.05	$2.99	45,361
2017-03-17	$3.16	$3.18	$2.99	$3.06	$3.00	123,680
2017-03-16	$3.16	$3.16	$3.06	$3.11	$3.05	53,532
2017-03-15	$2.85	$3.09	$2.81	$3.08	$3.02	45,652
2017-03-14	$2.92	$2.93	$2.81	$2.81	$2.75	86,011
2017-03-13	$3.06	$3.06	$2.93	$2.95	$2.89	120,943
2017-03-10	$2.91	$3.03	$2.89	$3.03	$2.97	211,639
2017-03-09	$2.92	$2.96	$2.88	$2.88	$2.82	34,812
2017-03-08	$2.78	$2.94	$2.78	$2.92	$2.86	34,051
2017-03-07	$2.82	$2.90	$2.80	$2.82	$2.77	65,573
2017-03-06	$2.88	$2.88	$2.83	$2.84	$2.78	21,502
2017-03-03	$2.77	$2.94	$2.73	$2.94	$2.88	94,598
2017-03-02	$2.81	$2.85	$2.77	$2.77	$2.71	144,890
2017-03-01	$2.81	$2.88	$2.80	$2.86	$2.79	53,799
2017-02-28	$2.86	$2.94	$2.80	$2.85	$2.78	128,412
2017-02-27	$3.10	$3.10	$2.83	$2.83	$2.76	115,854
2017-02-24	$3.13	$3.16	$3.06	$3.07	$3.00	39,839
2017-02-23	$3.11	$3.16	$3.08	$3.11	$3.04	144,459
2017-02-22	$3.06	$3.06	$2.98	$3.00	$2.93	77,443
2017-02-21	$3.03	$3.09	$3.02	$3.04	$2.97	79,078
2017-02-17	$3.10	$3.15	$3.09	$3.09	$3.02	52,788
2017-02-16	$3.19	$3.21	$3.14	$3.14	$3.07	65,859
2017-02-15	$3.15	$3.22	$3.14	$3.17	$3.10	67,978
2017-02-14	$3.20	$3.38	$3.16	$3.19	$3.12	132,778
2017-02-13	$3.43	$3.43	$3.35	$3.39	$3.31	92,634
2017-02-10	$3.33	$3.52	$3.33	$3.49	$3.41	227,762
2017-02-09	$3.38	$3.38	$3.31	$3.37	$3.29	180,918
2017-02-08	$3.40	$3.46	$3.33	$3.35	$3.27	137,185
2017-02-07	$3.32	$3.45	$3.31	$3.41	$3.33	48,546
2017-02-06	$3.36	$3.40	$3.33	$3.39	$3.31	78,985
2017-02-03	$3.29	$3.39	$3.29	$3.35	$3.27	89,493
2017-02-02	$3.15	$3.43	$3.15	$3.35	$3.27	304,223
2017-02-01	$3.47	$3.61	$3.44	$3.59	$3.51	71,402
2017-01-31	$3.48	$3.58	$3.42	$3.48	$3.39	76,184
2017-01-30	$3.33	$3.42	$3.27	$3.37	$3.29	71,029
2017-01-27	$3.35	$3.35	$3.25	$3.27	$3.19	31,136
2017-01-26	$3.29	$3.31	$3.20	$3.31	$3.23	116,989
2017-01-25	$3.26	$3.26	$3.17	$3.25	$3.17	47,259
2017-01-24	$3.18	$3.25	$3.18	$3.21	$3.13	65,534
2017-01-23	$3.19	$3.22	$3.12	$3.17	$3.09	41,071
2017-01-20	$3.02	$3.19	$2.99	$3.13	$3.06	78,613
2017-01-19	$3.11	$3.11	$2.97	$3.00	$2.93	37,813
2017-01-18	$3.12	$3.15	$3.06	$3.08	$3.01	50,929
2017-01-17	$3.23	$3.23	$3.12	$3.13	$3.06	101,992
2017-01-13	$3.10	$3.14	$3.10	$3.12	$3.05	24,896
2017-01-12	$3.16	$3.16	$3.08	$3.11	$3.04	42,381
2017-01-11	$3.11	$3.11	$3.00	$3.06	$2.99	42,230
2017-01-10	$3.15	$3.19	$3.09	$3.14	$3.07	50,790
2017-01-09	$3.29	$3.29	$3.15	$3.17	$3.10	88,798
2017-01-06	$3.25	$3.28	$3.13	$3.14	$3.07	122,886
2017-01-05	$3.08	$3.30	$3.08	$3.27	$3.19	152,301
2017-01-04	$3.06	$3.08	$3.01	$3.04	$2.97	69,661
2017-01-03	$2.95	$3.04	$2.95	$3.03	$2.96	47,997
2016-12-30	$3.08	$3.10	$2.89	$2.90	$2.83	143,313
2016-12-29	$2.80	$3.01	$2.80	$3.01	$2.94	100,709
2016-12-28	$2.57	$2.77	$2.57	$2.75	$2.68	106,071
2016-12-27	$2.64	$2.65	$2.55	$2.58	$2.52	159,951
2016-12-23	$2.51	$2.63	$2.51	$2.57	$2.51	64,708
2016-12-22	$2.49	$2.51	$2.44	$2.50	$2.44	74,880
2016-12-21	$2.54	$2.54	$2.49	$2.51	$2.45	42,630
2016-12-20	$2.53	$2.55	$2.42	$2.54	$2.48	89,435
2016-12-19	$2.64	$2.64	$2.53	$2.54	$2.48	39,341
2016-12-16	$2.68	$2.76	$2.65	$2.67	$2.61	981,362
2016-12-15	$2.82	$2.82	$2.63	$2.65	$2.59	300,106
2016-12-14	$3.07	$3.23	$2.93	$2.93	$2.86	235,533
2016-12-13	$2.90	$3.00	$2.87	$3.00	$2.93	36,854
2016-12-12	$2.84	$2.88	$2.75	$2.83	$2.76	438,545
2016-12-09	$2.94	$2.95	$2.75	$2.78	$2.71	159,517
2016-12-08	$3.10	$3.10	$2.94	$2.94	$2.87	466,598
2016-12-07	$2.95	$3.07	$2.93	$3.01	$2.94	133,926
2016-12-06	$2.90	$2.91	$2.87	$2.91	$2.84	34,421
2016-12-05	$2.92	$2.92	$2.82	$2.86	$2.79	53,302
2016-12-02	$2.82	$2.96	$2.81	$2.94	$2.87	54,148
2016-12-01	$2.77	$2.87	$2.70	$2.80	$2.73	66,395
2016-11-30	$2.86	$2.88	$2.76	$2.77	$2.71	88,297
2016-11-29	$2.85	$2.89	$2.84	$2.89	$2.82	45,024
2016-11-28	$2.76	$2.92	$2.74	$2.92	$2.85	39,135
2016-11-25	$2.79	$2.82	$2.75	$2.76	$2.70	37,072
2016-11-23	$2.83	$2.83	$2.70	$2.77	$2.71	97,982
2016-11-22	$3.00	$3.00	$2.82	$2.88	$2.81	82,145
2016-11-21	$2.94	$3.04	$2.90	$2.96	$2.89	117,205
2016-11-18	$2.72	$2.84	$2.72	$2.84	$2.77	49,453
2016-11-17	$2.76	$2.85	$2.74	$2.76	$2.70	134,432
2016-11-16	$2.78	$2.79	$2.72	$2.78	$2.71	40,221
2016-11-15	$2.61	$2.81	$2.61	$2.79	$2.72	45,894
2016-11-14	$2.51	$2.70	$2.51	$2.66	$2.60	128,939
2016-11-11	$2.67	$2.70	$2.53	$2.59	$2.53	123,694
2016-11-10	$2.82	$2.85	$2.65	$2.68	$2.62	125,788
2016-11-09	$2.90	$2.93	$2.83	$2.88	$2.81	57,827
2016-11-08	$2.88	$2.90	$2.80	$2.83	$2.76	33,623
2016-11-07	$2.90	$2.92	$2.83	$2.90	$2.83	82,668
2016-11-04	$3.02	$3.03	$2.94	$2.99	$2.92	40,466
2016-11-03	$3.00	$3.05	$2.97	$3.02	$2.95	44,590
2016-11-02	$3.12	$3.15	$3.03	$3.04	$2.97	62,615
2016-11-01	$3.10	$3.15	$3.02	$3.05	$2.98	79,642
2016-10-31	$3.04	$3.07	$3.00	$3.05	$2.98	20,595
2016-10-28	$3.03	$3.11	$3.00	$3.04	$2.97	116,255
2016-10-27	$3.08	$3.11	$3.04	$3.05	$2.98	30,318
2016-10-26	$3.18	$3.18	$3.02	$3.06	$2.99	78,841
2016-10-25	$3.18	$3.23	$3.16	$3.20	$3.12	102,546
2016-10-24	$3.10	$3.22	$3.10	$3.15	$3.08	132,323
2016-10-21	$3.26	$3.26	$3.13	$3.14	$3.07	102,123
2016-10-20	$3.17	$3.31	$3.13	$3.28	$3.20	119,225
2016-10-19	$3.09	$3.19	$3.05	$3.17	$3.10	167,311
2016-10-18	$2.99	$3.12	$2.94	$3.05	$2.98	464,856
2016-10-17	$2.85	$2.90	$2.84	$2.89	$2.82	74,581
2016-10-14	$2.86	$2.90	$2.79	$2.82	$2.75	55,222
2016-10-13	$2.89	$2.93	$2.76	$2.86	$2.79	137,874
2016-10-12	$2.80	$2.85	$2.76	$2.85	$2.78	40,413
2016-10-11	$2.80	$2.84	$2.76	$2.79	$2.73	72,965
2016-10-10	$2.78	$2.90	$2.78	$2.85	$2.78	31,956
2016-10-07	$2.78	$2.90	$2.78	$2.84	$2.78	49,358
2016-10-06	$2.78	$2.83	$2.72	$2.75	$2.69	76,741
2016-10-05	$2.74	$2.87	$2.72	$2.86	$2.79	127,444
2016-10-04	$2.90	$2.91	$2.70	$2.76	$2.69	238,934
2016-10-03	$3.01	$3.03	$2.87	$2.93	$2.86	107,876
2016-09-30	$3.17	$3.21	$3.00	$3.00	$2.93	111,350
2016-09-29	$3.04	$3.13	$3.04	$3.08	$3.01	65,609
2016-09-28	$3.07	$3.08	$2.87	$3.03	$2.96	425,202
2016-09-27	$3.31	$3.34	$2.96	$3.08	$3.01	322,004
2016-09-26	$3.55	$3.64	$3.50	$3.56	$3.48	67,305
2016-09-23	$3.61	$3.65	$3.51	$3.54	$3.46	54,192
2016-09-22	$3.61	$3.72	$3.60	$3.67	$3.58	143,269
2016-09-21	$3.43	$3.55	$3.39	$3.55	$3.47	74,784
2016-09-20	$3.30	$3.36	$3.25	$3.32	$3.24	57,156
2016-09-19	$3.30	$3.31	$3.25	$3.30	$3.22	66,270
2016-09-16	$3.24	$3.30	$3.15	$3.24	$3.16	130,825
2016-09-15	$3.32	$3.35	$3.21	$3.26	$3.18	168,694
2016-09-14	$3.38	$3.49	$3.31	$3.31	$3.23	150,102
2016-09-13	$3.61	$3.62	$3.36	$3.41	$3.33	76,879
2016-09-12	$3.53	$3.69	$3.48	$3.67	$3.58	47,169
2016-09-09	$3.68	$3.70	$3.56	$3.58	$3.50	116,108
2016-09-08	$3.73	$3.77	$3.67	$3.70	$3.61	111,712
2016-09-07	$3.80	$3.83	$3.68	$3.75	$3.66	92,762
2016-09-06	$3.47	$3.84	$3.47	$3.84	$3.75	105,015
2016-09-02	$3.37	$3.46	$3.35	$3.41	$3.33	74,187
2016-09-01	$3.13	$3.30	$3.12	$3.22	$3.14	71,339
2016-08-31	$3.18	$3.21	$3.15	$3.16	$3.09	108,370
2016-08-30	$3.31	$3.36	$3.14	$3.22	$3.14	195,155
2016-08-29	$3.37	$3.43	$3.33	$3.34	$3.26	70,150
2016-08-26	$3.52	$3.62	$3.37	$3.43	$3.35	115,462
2016-08-25	$3.43	$3.54	$3.35	$3.45	$3.37	65,694
2016-08-24	$3.59	$3.59	$3.33	$3.44	$3.36	279,427
2016-08-23	$3.81	$3.81	$3.63	$3.63	$3.55	80,876
2016-08-22	$3.75	$3.80	$3.72	$3.79	$3.70	77,995
2016-08-19	$3.78	$3.84	$3.76	$3.83	$3.74	41,853
2016-08-18	$3.93	$3.93	$3.78	$3.84	$3.75	37,753
2016-08-17	$3.88	$3.88	$3.71	$3.85	$3.76	117,391
2016-08-16	$3.87	$3.98	$3.75	$3.93	$3.84	161,986
2016-08-15	$3.80	$3.81	$3.75	$3.78	$3.69	78,533
2016-08-12	$3.80	$3.84	$3.65	$3.78	$3.69	45,261
2016-08-11	$3.60	$3.78	$3.56	$3.75	$3.66	101,490
2016-08-10	$3.42	$3.59	$3.42	$3.57	$3.49	177,007
2016-08-09	$3.36	$3.40	$3.32	$3.32	$3.24	186,775
2016-08-08	$3.40	$3.45	$3.35	$3.36	$3.28	198,752
2016-08-05	$3.54	$3.54	$3.38	$3.40	$3.32	142,167
2016-08-04	$3.60	$3.68	$3.60	$3.65	$3.56	103,566
2016-08-03	$3.68	$3.68	$3.58	$3.59	$3.51	129,909
2016-08-02	$3.74	$3.75	$3.65	$3.69	$3.60	181,547
2016-08-01	$3.59	$3.73	$3.57	$3.73	$3.64	156,365
2016-07-29	$3.63	$3.73	$3.58	$3.61	$3.53	80,859
2016-07-28	$3.67	$3.73	$3.51	$3.55	$3.47	95,378
2016-07-27	$3.47	$3.68	$3.47	$3.66	$3.57	67,684
2016-07-26	$3.33	$3.45	$3.28	$3.41	$3.33	78,093
2016-07-25	$3.40	$3.44	$3.31	$3.31	$3.23	61,325
2016-07-22	$3.46	$3.48	$3.35	$3.42	$3.34	52,322
2016-07-21	$3.37	$3.57	$3.37	$3.48	$3.40	117,049
2016-07-20	$3.48	$3.53	$3.38	$3.38	$3.30	163,607
2016-07-19	$3.65	$3.69	$3.51	$3.57	$3.49	150,580
2016-07-18	$3.73	$3.78	$3.63	$3.67	$3.58	107,091
2016-07-15	$3.90	$3.92	$3.74	$3.76	$3.67	155,838
2016-07-14	$3.97	$3.98	$3.84	$3.91	$3.82	135,750
2016-07-13	$4.07	$4.12	$3.99	$4.02	$3.93	103,529
2016-07-12	$4.15	$4.19	$3.97	$4.01	$3.92	133,826
2016-07-11	$4.15	$4.18	$4.04	$4.16	$4.06	152,717
2016-07-08	$4.13	$4.13	$3.98	$4.09	$3.99	76,671
2016-07-07	$4.25	$4.25	$4.01	$4.07	$3.97	149,008
2016-07-06	$4.26	$4.27	$4.12	$4.25	$4.15	193,903
2016-07-05	$4.21	$4.21	$3.96	$4.16	$4.06	246,547
2016-07-01	$3.87	$4.02	$3.87	$3.99	$3.90	149,964
2016-06-30	$3.91	$3.94	$3.67	$3.80	$3.71	196,272
2016-06-29	$3.84	$4.00	$3.82	$3.90	$3.81	105,475
2016-06-28	$3.76	$3.83	$3.73	$3.81	$3.72	142,400
2016-06-27	$3.70	$3.83	$3.66	$3.82	$3.73	292,704
2016-06-24	$3.62	$3.70	$3.62	$3.66	$3.57	209,591
2016-06-23	$3.58	$3.58	$3.50	$3.53	$3.45	27,006
2016-06-22	$3.37	$3.55	$3.37	$3.55	$3.47	73,523
2016-06-21	$3.38	$3.51	$3.38	$3.45	$3.36	63,985
2016-06-20	$3.38	$3.56	$3.28	$3.53	$3.45	145,883
2016-06-17	$3.38	$3.45	$3.36	$3.44	$3.36	31,889
2016-06-16	$3.47	$3.64	$3.35	$3.39	$3.31	311,672
2016-06-15	$3.31	$3.44	$3.28	$3.40	$3.32	67,769
2016-06-14	$3.38	$3.39	$3.29	$3.33	$3.26	43,640
2016-06-13	$3.45	$3.54	$3.34	$3.37	$3.29	76,047
2016-06-10	$3.44	$3.55	$3.39	$3.45	$3.37	73,273
2016-06-09	$3.38	$3.50	$3.33	$3.47	$3.39	102,452
2016-06-08	$3.24	$3.43	$3.24	$3.35	$3.27	84,046
2016-06-07	$3.16	$3.26	$3.16	$3.21	$3.13	165,269
2016-06-06	$3.28	$3.36	$3.22	$3.26	$3.19	281,658
2016-06-03	$3.09	$3.33	$3.09	$3.30	$3.22	145,418
2016-06-02	$3.00	$3.02	$2.93	$2.94	$2.87	105,531
2016-06-01	$3.07	$3.08	$2.97	$3.01	$2.94	80,551
2016-05-31	$3.01	$3.08	$3.00	$3.06	$2.99	295,839
2016-05-27	$3.04	$3.19	$3.01	$3.03	$2.95	79,117
2016-05-26	$3.16	$3.26	$3.14	$3.20	$3.12	81,648
2016-05-25	$3.04	$3.18	$2.98	$3.18	$3.11	168,883
2016-05-24	$3.09	$3.12	$3.00	$3.07	$3.00	128,363
2016-05-23	$3.07	$3.20	$3.04	$3.16	$3.09	62,945
2016-05-20	$3.20	$3.22	$3.13	$3.19	$3.12	55,807
2016-05-19	$3.05	$3.23	$3.04	$3.20	$3.12	134,461
2016-05-18	$3.31	$3.40	$3.16	$3.18	$3.10	222,995
2016-05-17	$3.38	$3.50	$3.37	$3.44	$3.36	63,070
2016-05-16	$3.49	$3.56	$3.36	$3.42	$3.34	206,740
2016-05-13	$3.32	$3.49	$3.32	$3.48	$3.40	82,699
2016-05-12	$3.34	$3.57	$3.30	$3.37	$3.29	55,627
2016-05-11	$3.37	$3.52	$3.29	$3.46	$3.38	124,644
2016-05-10	$3.38	$3.39	$3.22	$3.36	$3.28	113,316
2016-05-09	$3.41	$3.42	$3.26	$3.34	$3.26	72,456
2016-05-06	$3.36	$3.49	$3.35	$3.47	$3.39	83,836
2016-05-05	$3.23	$3.30	$3.23	$3.30	$3.22	76,948
2016-05-04	$3.29	$3.35	$3.08	$3.16	$3.08	358,359
2016-05-03	$3.60	$3.64	$3.31	$3.34	$3.26	368,225
2016-05-02	$3.69	$3.70	$3.55	$3.64	$3.56	340,706
2016-04-29	$3.35	$3.70	$3.32	$3.60	$3.52	412,636
2016-04-28	$3.13	$3.32	$3.13	$3.25	$3.18	269,547
2016-04-27	$3.08	$3.16	$3.06	$3.16	$3.09	213,038
2016-04-26	$3.09	$3.13	$3.08	$3.08	$3.01	162,804
2016-04-25	$3.23	$3.25	$3.06	$3.09	$3.02	181,399
2016-04-22	$3.26	$3.43	$3.20	$3.23	$3.15	136,997
2016-04-21	$3.21	$3.33	$3.21	$3.33	$3.25	170,767
2016-04-20	$3.24	$3.30	$3.17	$3.17	$3.10	211,505
2016-04-19	$3.20	$3.30	$3.17	$3.23	$3.15	158,954
2016-04-18	$3.25	$3.25	$3.13	$3.19	$3.11	165,065
2016-04-15	$3.12	$3.20	$3.10	$3.16	$3.08	121,289
2016-04-14	$3.14	$3.19	$3.04	$3.10	$3.03	182,396
2016-04-13	$3.19	$3.22	$3.16	$3.18	$3.11	104,882
2016-04-12	$3.25	$3.29	$3.21	$3.25	$3.17	160,066
2016-04-11	$3.17	$3.26	$3.11	$3.23	$3.15	403,047
2016-04-08	$3.06	$3.09	$3.01	$3.05	$2.98	284,122
2016-04-07	$2.92	$3.06	$2.90	$3.02	$2.95	433,549
2016-04-06	$2.83	$2.87	$2.79	$2.85	$2.78	26,772
2016-04-05	$2.72	$2.84	$2.72	$2.84	$2.77	95,449
2016-04-04	$2.70	$2.78	$2.70	$2.73	$2.67	98,687
2016-04-01	$2.69	$2.72	$2.62	$2.70	$2.64	100,202
2016-03-31	$2.85	$2.86	$2.70	$2.76	$2.70	54,523
2016-03-30	$2.82	$2.83	$2.73	$2.78	$2.71	73,307
2016-03-29	$2.70	$2.90	$2.70	$2.86	$2.79	110,984
2016-03-28	$2.71	$2.73	$2.65	$2.71	$2.65	55,806
2016-03-24	$2.69	$2.75	$2.67	$2.68	$2.62	60,763
2016-03-23	$2.69	$2.75	$2.66	$2.72	$2.66	92,549
2016-03-22	$2.86	$2.91	$2.82	$2.84	$2.77	51,397
2016-03-21	$2.84	$2.87	$2.78	$2.81	$2.75	76,375
2016-03-18	$2.75	$2.88	$2.75	$2.81	$2.74	34,549,655
2016-03-17	$2.94	$3.00	$2.72	$2.76	$2.70	139,147
2016-03-16	$2.57	$2.94	$2.51	$2.94	$2.87	133,818
2016-03-15	$2.63	$2.64	$2.51	$2.62	$2.56	84,150
2016-03-14	$2.84	$2.84	$2.58	$2.60	$2.54	286,552
2016-03-11	$3.01	$3.07	$2.87	$2.88	$2.81	86,936
2016-03-10	$2.86	$3.02	$2.86	$2.97	$2.90	77,268
2016-03-09	$2.86	$2.96	$2.84	$2.89	$2.82	130,701
2016-03-08	$3.10	$3.12	$2.96	$2.98	$2.91	117,689
2016-03-07	$2.81	$3.07	$2.81	$3.03	$2.96	105,597
2016-03-04	$2.89	$3.11	$2.80	$2.80	$2.73	203,704
2016-03-03	$2.65	$2.90	$2.65	$2.89	$2.82	154,280
2016-03-02	$2.63	$2.67	$2.62	$2.64	$2.58	114,906
2016-03-01	$2.79	$2.79	$2.60	$2.62	$2.56	157,950
2016-02-29	$2.67	$2.77	$2.67	$2.75	$2.69	162,753
2016-02-26	$2.64	$2.70	$2.61	$2.63	$2.57	30,588
2016-02-25	$2.74	$2.76	$2.65	$2.70	$2.60	88,735
2016-02-24	$2.75	$2.86	$2.66	$2.72	$2.62	107,223
2016-02-23	$2.65	$2.68	$2.57	$2.60	$2.50	63,780
2016-02-22	$2.54	$2.65	$2.54	$2.60	$2.50	82,194
2016-02-19	$2.77	$2.80	$2.60	$2.64	$2.54	107,779
2016-02-18	$2.73	$2.91	$2.73	$2.86	$2.75	131,448
2016-02-17	$2.76	$2.78	$2.69	$2.73	$2.63	113,064
2016-02-16	$2.67	$2.84	$2.66	$2.68	$2.57	115,385
2016-02-12	$2.67	$2.78	$2.66	$2.76	$2.66	62,456
2016-02-11	$2.71	$2.76	$2.58	$2.67	$2.57	181,241
2016-02-10	$2.55	$2.57	$2.49	$2.49	$2.40	77,559
2016-02-09	$2.67	$2.77	$2.55	$2.58	$2.48	133,309
2016-02-08	$2.49	$2.71	$2.49	$2.65	$2.55	218,695
2016-02-05	$2.34	$2.42	$2.24	$2.38	$2.29	69,060
2016-02-04	$2.28	$2.42	$2.28	$2.37	$2.28	206,773
2016-02-03	$2.21	$2.29	$2.21	$2.27	$2.18	65,315
2016-02-02	$2.23	$2.25	$2.16	$2.19	$2.11	90,270
2016-02-01	$2.05	$2.24	$2.05	$2.22	$2.14	139,721
2016-01-29	$1.99	$2.05	$1.97	$2.01	$1.93	11,238
2016-01-28	$2.06	$2.08	$1.98	$2.01	$1.93	87,547
2016-01-27	$1.93	$2.09	$1.92	$2.09	$2.01	63,560
2016-01-26	$1.88	$2.00	$1.88	$1.96	$1.89	84,878
2016-01-25	$1.85	$1.92	$1.85	$1.85	$1.78	62,649
2016-01-22	$1.78	$1.86	$1.78	$1.83	$1.76	44,358
2016-01-21	$1.79	$1.84	$1.77	$1.79	$1.72	36,767
2016-01-20	$1.82	$1.84	$1.72	$1.77	$1.70	79,070
2016-01-19	$1.82	$1.84	$1.75	$1.79	$1.72	114,694
2016-01-15	$1.91	$1.91	$1.84	$1.85	$1.78	56,946
2016-01-14	$1.90	$1.91	$1.83	$1.86	$1.79	136,113
2016-01-13	$2.00	$2.05	$1.90	$1.93	$1.86	88,077
2016-01-12	$2.05	$2.05	$1.95	$2.01	$1.93	55,221
2016-01-11	$2.13	$2.16	$2.03	$2.08	$2.00	74,089
2016-01-08	$2.13	$2.18	$2.09	$2.13	$2.05	45,800
2016-01-07	$2.16	$2.25	$2.12	$2.15	$2.07	196,541
2016-01-06	$2.04	$2.11	$2.04	$2.10	$2.02	30,944
2016-01-05	$2.06	$2.09	$2.03	$2.05	$1.97	50,801
2016-01-04	$1.96	$2.05	$1.93	$2.05	$1.97	109,954
2015-12-31	$1.91	$1.94	$1.88	$1.89	$1.82	76,951
2015-12-30	$1.94	$1.94	$1.90	$1.91	$1.84	24,530
2015-12-29	$1.90	$1.99	$1.90	$1.97	$1.89	75,299
2015-12-28	$2.05	$2.05	$1.88	$1.90	$1.83	23,729
2015-12-24	$1.93	$1.97	$1.93	$1.96	$1.89	49,029
2015-12-23	$1.87	$1.95	$1.87	$1.93	$1.86	100,547
2015-12-22	$1.86	$1.91	$1.84	$1.89	$1.82	56,458
2015-12-21	$1.92	$1.92	$1.86	$1.87	$1.80	271,801
2015-12-18	$1.93	$1.93	$1.85	$1.85	$1.78	2,197,464
2015-12-17	$1.88	$1.88	$1.80	$1.82	$1.75	26,533
2015-12-16	$1.85	$1.93	$1.81	$1.93	$1.86	140,743
2015-12-15	$1.82	$1.83	$1.74	$1.83	$1.76	58,640
2015-12-14	$1.80	$1.89	$1.76	$1.80	$1.73	76,801
2015-12-11	$1.75	$1.78	$1.72	$1.76	$1.69	3,650
2015-12-10	$1.78	$1.78	$1.73	$1.75	$1.68	12,205
2015-12-09	$1.81	$1.83	$1.78	$1.79	$1.72	27,586
2015-12-08	$1.79	$1.84	$1.76	$1.80	$1.73	66,592
2015-12-07	$1.88	$1.88	$1.75	$1.77	$1.71	129,518
2015-12-04	$1.88	$1.91	$1.88	$1.90	$1.83	113,495
2015-12-03	$1.91	$1.91	$1.88	$1.88	$1.81	19,869
2015-12-02	$1.90	$1.91	$1.89	$1.90	$1.83	72,674
2015-12-01	$1.89	$1.95	$1.89	$1.91	$1.84	82,408
2015-11-30	$1.87	$1.94	$1.87	$1.93	$1.86	74,021
2015-11-27	$1.81	$1.87	$1.81	$1.87	$1.80	30,010
2015-11-25	$1.84	$1.90	$1.82	$1.85	$1.78	49,320
2015-11-24	$1.69	$1.85	$1.69	$1.83	$1.76	50,261
2015-11-23	$1.67	$1.74	$1.67	$1.70	$1.64	49,969
2015-11-20	$1.79	$1.80	$1.70	$1.71	$1.64	89,720
2015-11-19	$1.79	$1.81	$1.77	$1.78	$1.71	37,735
2015-11-18	$1.75	$1.78	$1.73	$1.78	$1.71	108,529
2015-11-17	$1.86	$1.88	$1.77	$1.79	$1.72	129,912
2015-11-16	$1.87	$1.93	$1.87	$1.90	$1.83	165,772
2015-11-13	$1.82	$1.91	$1.82	$1.88	$1.81	37,555
2015-11-12	$1.81	$1.88	$1.79	$1.86	$1.79	23,650
2015-11-11	$1.85	$1.88	$1.79	$1.88	$1.81	39,992
2015-11-10	$1.80	$1.89	$1.80	$1.86	$1.79	44,334
2015-11-09	$1.71	$1.82	$1.71	$1.82	$1.75	119,864
2015-11-06	$1.76	$1.81	$1.76	$1.78	$1.71	120,723
2015-11-05	$1.86	$1.88	$1.83	$1.84	$1.77	91,334
2015-11-04	$1.96	$1.99	$1.89	$1.89	$1.82	64,078
2015-11-03	$1.88	$2.00	$1.82	$1.94	$1.87	133,765
2015-11-02	$1.86	$1.96	$1.86	$1.94	$1.87	103,691
2015-10-30	$1.87	$1.94	$1.84	$1.93	$1.86	45,934
2015-10-29	$1.97	$1.97	$1.84	$1.89	$1.82	103,636
2015-10-28	$1.94	$2.03	$1.94	$1.95	$1.88	155,596
2015-10-27	$1.86	$1.93	$1.86	$1.90	$1.83	34,513
2015-10-26	$1.92	$1.93	$1.90	$1.90	$1.83	51,120
2015-10-23	$1.87	$1.92	$1.83	$1.92	$1.85	92,515
2015-10-22	$1.78	$1.86	$1.78	$1.84	$1.77	60,028
2015-10-21	$1.84	$1.84	$1.79	$1.79	$1.72	34,727
2015-10-20	$1.84	$1.90	$1.84	$1.88	$1.81	146,001
2015-10-19	$1.93	$1.95	$1.80	$1.81	$1.74	263,168
2015-10-16	$2.03	$2.05	$1.97	$1.97	$1.90	511,439
2015-10-15	$1.97	$2.06	$1.93	$2.05	$1.97	177,533
2015-10-14	$1.95	$2.00	$1.90	$1.98	$1.90	139,943
2015-10-13	$1.77	$1.92	$1.77	$1.90	$1.83	184,426
2015-10-12	$1.84	$1.84	$1.78	$1.78	$1.71	194,184
2015-10-09	$1.82	$1.84	$1.79	$1.81	$1.74	331,889
2015-10-08	$1.70	$1.82	$1.67	$1.78	$1.71	189,040
2015-10-07	$1.70	$1.72	$1.65	$1.70	$1.64	50,588
2015-10-06	$1.55	$1.71	$1.55	$1.68	$1.62	41,910
2015-10-05	$1.51	$1.52	$1.48	$1.50	$1.44	34,197
2015-10-02	$1.41	$1.49	$1.41	$1.49	$1.43	29,971
2015-10-01	$1.47	$1.47	$1.33	$1.36	$1.31	175,678
2015-09-30	$1.48	$1.48	$1.41	$1.47	$1.41	256,413
2015-09-29	$1.47	$1.56	$1.47	$1.50	$1.44	63,286
2015-09-28	$1.52	$1.55	$1.48	$1.48	$1.42	145,789
2015-09-25	$1.63	$1.64	$1.55	$1.57	$1.51	152,956
2015-09-24	$1.63	$1.70	$1.63	$1.67	$1.61	46,787
2015-09-23	$1.68	$1.69	$1.63	$1.63	$1.57	9,142
2015-09-22	$1.64	$1.65	$1.64	$1.64	$1.58	2,595
2015-09-21	$1.74	$1.75	$1.70	$1.70	$1.64	13,267
2015-09-18	$1.80	$1.84	$1.74	$1.74	$1.67	36,584
2015-09-17	$1.76	$1.80	$1.74	$1.80	$1.73	19,044
2015-09-16	$1.67	$1.78	$1.67	$1.77	$1.70	18,247
2015-09-15	$1.69	$1.77	$1.69	$1.71	$1.64	28,170
2015-09-14	$1.76	$1.76	$1.69	$1.72	$1.65	20,666
2015-09-11	$1.73	$1.78	$1.70	$1.77	$1.70	71,303
2015-09-10	$1.73	$1.77	$1.72	$1.76	$1.69	15,748
2015-09-09	$1.77	$1.79	$1.73	$1.73	$1.66	16,608
2015-09-08	$1.76	$1.81	$1.76	$1.79	$1.72	16,521
2015-09-04	$1.73	$1.78	$1.70	$1.78	$1.71	29,180
2015-09-03	$1.73	$1.81	$1.72	$1.73	$1.66	35,322
2015-09-02	$1.78	$1.78	$1.73	$1.73	$1.66	21,580
2015-09-01	$1.78	$1.78	$1.76	$1.76	$1.70	1,363
2015-08-31	$1.76	$1.76	$1.76	$1.76	$1.69	8,559
2015-08-28	$1.80	$1.80	$1.72	$1.75	$1.68	13,400
2015-08-27	$1.70	$1.72	$1.70	$1.72	$1.65	1,287
2015-08-26	$1.74	$1.74	$1.63	$1.64	$1.58	16,950

OceanaGold Corporation (OCANF) News Headlines

Recent OceanaGold Corporation (OCANF) News

Similar Companies to OceanaGold Corporation (OCANF) in the None Industry

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

OceanaGold Corporation (OCANF) Exchange: PINK

$3.36 ($-0.08) -2.43%

OceanaGold Corporation - Daily Information

About OceanaGold Corporation (OCANF)

Invest in OceanaGold Corporation (OCANF)

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

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

Historical Stock Data for OceanaGold Corporation (OCANF)

OceanaGold Corporation (OCANF) News Headlines

Recent OceanaGold Corporation (OCANF) News

Similar Companies to OceanaGold Corporation (OCANF) in the None Industry