Resolute Forest Products Inc (RFP) Stock

Data as of May 1, 2024

$21.92 ($0.00) 0.00%

Resolute Forest Products Inc - Daily Information

Click for more stock information on Resolute Forest Products Inc.

Daily Information	Data
Date	May 1, 2024
Open	$21.92
Previous Close	$21.92
High	$21.92
Low	$21.92
Adjusted Open	$21.92
Previous Adjusted Close	$21.92
Adjusted High	$21.92
Adjusted Low	$21.92

About Resolute Forest Products Inc (RFP)

Resolute Forest Products Inc (RFP) is a leading global provider of market pulp, tissue, wood products, newsprint, engineered and printing papers as well as market lumber and wood products. Established in 1965, the company has grown to own or operate more than 40 pulp and paper mills and wood products in the United States, Canada and South Korea, providing employment to over 9,000 professionals. The company has seen a consistent rise in sales over the years and today is the largest lumber producer in Canada, supplying to companies such as Ricoh and Home Depot.

Invest in Resolute Forest Products Inc (RFP)

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

Invest with as little as $5.

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

Historical Stock Data for Resolute Forest Products Inc (RFP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-06	$21.92	$21.92	$21.92	$21.92	$21.92	0
2023-03-03	$21.92	$21.92	$21.92	$21.92	$21.92	0
2023-03-02	$21.92	$21.92	$21.92	$21.92	$21.92	0
2023-03-01	$21.92	$21.92	$21.92	$21.92	$21.92	0
2023-02-28	$22.00	$22.10	$21.90	$21.92	$21.92	14,960,418
2023-02-27	$22.30	$22.47	$21.98	$22.00	$22.00	2,462,367
2023-02-24	$22.52	$22.62	$22.05	$22.13	$22.13	1,968,480
2023-02-23	$21.79	$21.79	$21.69	$21.74	$21.74	213,592
2023-02-22	$21.65	$21.79	$21.64	$21.74	$21.74	192,151
2023-02-21	$21.62	$21.67	$21.62	$21.65	$21.65	209,036
2023-02-17	$21.85	$21.85	$21.63	$21.65	$21.65	272,789
2023-02-16	$21.68	$21.80	$21.67	$21.75	$21.75	325,640
2023-02-15	$21.71	$21.91	$21.65	$21.80	$21.80	282,226
2023-02-14	$21.81	$21.83	$21.69	$21.78	$21.78	371,312
2023-02-13	$21.89	$21.89	$21.67	$21.71	$21.71	253,194
2023-02-10	$21.66	$21.79	$21.62	$21.69	$21.69	238,696
2023-02-09	$21.70	$21.76	$21.50	$21.65	$21.65	268,804
2023-02-08	$21.52	$21.63	$21.52	$21.60	$21.60	376,363
2023-02-07	$21.75	$21.76	$21.58	$21.60	$21.60	411,568
2023-02-06	$21.77	$21.77	$21.59	$21.75	$21.75	131,342
2023-02-03	$21.79	$21.98	$21.57	$21.78	$21.78	181,441
2023-02-02	$21.76	$21.90	$21.70	$21.77	$21.77	239,554
2023-02-01	$21.63	$21.89	$21.48	$21.84	$21.84	239,009
2023-01-31	$21.61	$21.81	$21.50	$21.71	$21.71	589,241
2023-01-30	$21.30	$21.63	$21.30	$21.52	$21.52	2,087,054
2023-01-27	$21.64	$21.64	$21.27	$21.35	$21.35	387,256
2023-01-26	$21.45	$21.69	$21.44	$21.53	$21.53	527,265
2023-01-25	$21.40	$21.52	$21.26	$21.42	$21.42	224,686
2023-01-24	$21.38	$21.52	$21.35	$21.42	$21.42	412,524
2023-01-23	$21.31	$21.47	$21.29	$21.44	$21.44	258,146
2023-01-20	$21.34	$21.38	$21.17	$21.36	$21.36	342,705
2023-01-19	$21.32	$21.32	$21.13	$21.27	$21.27	247,920
2023-01-18	$21.47	$21.50	$21.24	$21.26	$21.26	384,475
2023-01-17	$21.30	$21.53	$21.16	$21.51	$21.51	708,455
2023-01-13	$21.42	$21.53	$21.24	$21.25	$21.25	968,980
2023-01-12	$21.42	$21.51	$21.42	$21.47	$21.47	192,836
2023-01-11	$21.47	$21.64	$21.44	$21.45	$21.45	407,978
2023-01-10	$21.40	$21.51	$21.40	$21.46	$21.46	519,926
2023-01-09	$21.44	$21.53	$21.41	$21.45	$21.45	657,191
2023-01-06	$21.46	$21.65	$21.29	$21.50	$21.50	590,693
2023-01-05	$21.44	$21.68	$21.10	$21.27	$21.27	1,058,879
2023-01-04	$21.56	$21.60	$21.33	$21.50	$21.50	480,664
2023-01-03	$21.49	$21.67	$21.40	$21.42	$21.42	630,692
2022-12-30	$21.61	$21.71	$21.55	$21.59	$21.59	312,180
2022-12-29	$21.95	$21.95	$21.47	$21.60	$21.60	807,321
2022-12-28	$20.85	$21.96	$20.85	$21.90	$21.90	1,464,243
2022-12-27	$20.88	$20.98	$20.81	$20.84	$20.84	340,119
2022-12-23	$20.83	$20.91	$20.82	$20.90	$20.90	108,579
2022-12-22	$21.00	$21.00	$20.75	$20.84	$20.84	413,952
2022-12-21	$21.09	$21.12	$20.97	$20.97	$20.97	270,422
2022-12-20	$21.05	$21.10	$21.02	$21.05	$21.05	272,738
2022-12-19	$21.06	$21.13	$21.03	$21.06	$21.06	267,285
2022-12-16	$20.97	$21.13	$20.97	$21.08	$21.08	551,530
2022-12-15	$21.04	$21.06	$20.98	$21.05	$21.05	666,189
2022-12-14	$21.06	$21.14	$21.05	$21.05	$21.05	627,196
2022-12-13	$21.01	$21.07	$21.00	$21.02	$21.02	800,497
2022-12-12	$21.06	$21.06	$20.97	$21.00	$21.00	270,945
2022-12-09	$21.15	$21.18	$21.00	$21.01	$21.01	309,873
2022-12-08	$21.10	$21.25	$21.04	$21.15	$21.15	388,881
2022-12-07	$20.93	$21.15	$20.92	$21.10	$21.10	1,619,452
2022-12-06	$20.91	$21.01	$20.88	$20.98	$20.98	405,794
2022-12-05	$21.03	$21.09	$20.95	$20.96	$20.96	245,706
2022-12-02	$21.12	$21.18	$21.00	$21.06	$21.06	260,986
2022-12-01	$21.12	$21.18	$21.08	$21.09	$21.09	788,592
2022-11-30	$21.22	$21.25	$21.08	$21.10	$21.10	574,079
2022-11-29	$21.10	$21.25	$21.10	$21.16	$21.16	567,816
2022-11-28	$21.09	$21.19	$21.09	$21.16	$21.16	322,525
2022-11-25	$21.15	$21.19	$21.08	$21.18	$21.18	200,796
2022-11-23	$21.15	$21.19	$21.08	$21.16	$21.16	386,604
2022-11-22	$21.15	$21.17	$21.07	$21.16	$21.16	324,151
2022-11-21	$21.12	$21.14	$21.04	$21.10	$21.10	344,413
2022-11-18	$21.22	$21.22	$21.05	$21.19	$21.19	603,307
2022-11-17	$21.01	$21.11	$20.99	$21.10	$21.10	385,092
2022-11-16	$21.12	$21.12	$21.02	$21.06	$21.06	285,228
2022-11-15	$21.15	$21.15	$21.06	$21.09	$21.09	434,893
2022-11-14	$20.98	$21.20	$20.98	$21.09	$21.09	423,242
2022-11-11	$21.09	$21.15	$21.03	$21.11	$21.11	421,604
2022-11-10	$21.07	$21.11	$21.00	$21.02	$21.02	579,805
2022-11-09	$20.99	$21.01	$20.89	$20.97	$20.97	419,816
2022-11-08	$21.05	$21.07	$20.97	$21.00	$21.00	538,180
2022-11-07	$20.97	$21.07	$20.92	$21.00	$21.00	608,940
2022-11-04	$20.70	$21.01	$20.70	$20.94	$20.94	349,375
2022-11-03	$20.72	$20.94	$20.72	$20.87	$20.87	257,607
2022-11-02	$20.82	$20.92	$20.82	$20.85	$20.85	397,646
2022-11-01	$20.88	$20.88	$20.81	$20.88	$20.88	618,224
2022-10-31	$20.90	$20.90	$20.70	$20.81	$20.81	387,254
2022-10-28	$20.76	$20.93	$20.76	$20.89	$20.89	310,513
2022-10-27	$20.60	$20.90	$20.60	$20.82	$20.82	693,649
2022-10-26	$20.61	$20.74	$20.52	$20.52	$20.52	463,671
2022-10-25	$20.56	$20.61	$20.50	$20.50	$20.50	486,514
2022-10-24	$20.58	$20.64	$20.51	$20.56	$20.56	288,094
2022-10-21	$20.55	$20.90	$20.55	$20.57	$20.57	405,382
2022-10-20	$20.57	$20.69	$20.52	$20.59	$20.59	532,676
2022-10-19	$20.76	$20.83	$20.55	$20.55	$20.55	456,873
2022-10-18	$20.70	$20.86	$20.65	$20.83	$20.83	549,489
2022-10-17	$20.86	$21.07	$20.81	$20.86	$20.86	620,195
2022-10-14	$20.87	$20.90	$20.65	$20.71	$20.71	338,189
2022-10-13	$20.48	$20.81	$20.48	$20.79	$20.79	618,095
2022-10-12	$20.63	$20.90	$20.57	$20.72	$20.72	631,726
2022-10-11	$20.52	$20.62	$20.49	$20.61	$20.61	683,078
2022-10-10	$20.50	$20.64	$20.46	$20.61	$20.61	275,019
2022-10-07	$20.35	$20.50	$20.23	$20.50	$20.50	699,568
2022-10-06	$20.38	$20.50	$20.35	$20.44	$20.44	566,203
2022-10-05	$20.35	$20.40	$20.33	$20.39	$20.39	736,366
2022-10-04	$20.35	$20.41	$20.30	$20.39	$20.39	702,152
2022-10-03	$20.11	$20.35	$20.04	$20.32	$20.32	973,794
2022-09-30	$20.02	$20.08	$19.99	$20.00	$20.00	872,395
2022-09-29	$20.01	$20.10	$20.00	$20.01	$20.01	645,815
2022-09-28	$20.05	$20.14	$19.99	$20.02	$20.02	555,862
2022-09-27	$20.20	$20.20	$20.02	$20.02	$20.02	1,232,519
2022-09-26	$20.20	$20.28	$20.11	$20.17	$20.17	587,839
2022-09-23	$20.42	$20.42	$20.08	$20.20	$20.20	976,318
2022-09-22	$20.28	$20.32	$20.26	$20.30	$20.30	374,688
2022-09-21	$20.32	$20.35	$20.26	$20.27	$20.27	440,466
2022-09-20	$20.35	$20.38	$20.25	$20.26	$20.26	786,432
2022-09-19	$20.35	$20.38	$20.31	$20.36	$20.36	531,761
2022-09-16	$20.35	$20.40	$20.34	$20.36	$20.36	779,194
2022-09-15	$20.35	$20.42	$20.31	$20.35	$20.35	605,247
2022-09-14	$20.32	$20.42	$20.31	$20.39	$20.39	341,017
2022-09-13	$20.32	$20.39	$20.30	$20.31	$20.31	479,842
2022-09-12	$20.45	$20.46	$20.35	$20.40	$20.40	354,903
2022-09-09	$20.39	$20.39	$20.32	$20.38	$20.38	383,566
2022-09-08	$20.25	$20.40	$20.23	$20.37	$20.37	450,376
2022-09-07	$20.22	$20.30	$20.22	$20.27	$20.27	329,350
2022-09-06	$20.22	$20.26	$20.20	$20.25	$20.25	338,775
2022-09-02	$20.32	$20.32	$20.18	$20.19	$20.19	330,323
2022-09-01	$20.23	$20.30	$20.20	$20.22	$20.22	442,121
2022-08-31	$20.30	$20.35	$20.15	$20.26	$20.26	369,186
2022-08-30	$20.48	$20.48	$20.30	$20.30	$20.30	507,982
2022-08-29	$20.45	$20.49	$20.43	$20.44	$20.44	288,278
2022-08-26	$20.43	$20.46	$20.40	$20.43	$20.43	290,721
2022-08-25	$20.46	$20.46	$20.42	$20.43	$20.43	259,289
2022-08-24	$20.43	$20.47	$20.42	$20.43	$20.43	200,015
2022-08-23	$20.48	$20.49	$20.42	$20.42	$20.42	317,673
2022-08-22	$20.46	$20.50	$20.42	$20.43	$20.43	338,709
2022-08-19	$20.48	$20.53	$20.45	$20.50	$20.50	700,814
2022-08-18	$20.54	$20.55	$20.49	$20.54	$20.54	366,932
2022-08-17	$20.46	$20.53	$20.43	$20.48	$20.48	373,100
2022-08-16	$20.51	$20.60	$20.48	$20.48	$20.48	465,897
2022-08-15	$20.50	$20.62	$20.47	$20.59	$20.59	482,693
2022-08-12	$20.55	$20.55	$20.49	$20.52	$20.52	334,341
2022-08-11	$20.57	$20.58	$20.49	$20.50	$20.50	936,480
2022-08-10	$20.58	$20.73	$20.45	$20.54	$20.54	1,053,090
2022-08-09	$20.39	$20.61	$20.36	$20.59	$20.59	646,716
2022-08-08	$20.22	$20.43	$20.22	$20.39	$20.39	638,664
2022-08-05	$20.25	$20.34	$20.12	$20.16	$20.16	819,373
2022-08-04	$20.43	$20.48	$20.21	$20.21	$20.21	749,251
2022-08-03	$20.43	$20.53	$20.30	$20.46	$20.46	1,457,331
2022-08-02	$20.27	$20.58	$20.20	$20.33	$20.33	1,077,349
2022-08-01	$20.20	$20.32	$20.16	$20.28	$20.28	551,907
2022-07-29	$20.32	$20.34	$20.13	$20.28	$20.28	776,246
2022-07-28	$20.19	$20.34	$20.19	$20.33	$20.33	1,446,008
2022-07-27	$20.15	$20.21	$20.08	$20.19	$20.19	1,368,058
2022-07-26	$20.22	$20.24	$20.09	$20.10	$20.10	1,374,534
2022-07-25	$20.22	$20.29	$20.17	$20.28	$20.28	853,050
2022-07-22	$20.30	$20.34	$20.19	$20.23	$20.23	846,571
2022-07-21	$20.25	$20.34	$20.20	$20.26	$20.26	1,547,563
2022-07-20	$20.23	$20.28	$20.14	$20.28	$20.28	1,511,669
2022-07-19	$20.12	$20.25	$20.09	$20.20	$20.20	1,361,664
2022-07-18	$20.18	$20.24	$20.02	$20.09	$20.09	1,629,850
2022-07-15	$20.21	$20.21	$20.04	$20.14	$20.14	1,504,293
2022-07-14	$20.00	$20.11	$19.95	$20.08	$20.08	1,327,454
2022-07-13	$19.80	$20.26	$19.80	$20.15	$20.15	2,456,874
2022-07-12	$20.12	$20.30	$19.79	$19.82	$19.82	3,839,490
2022-07-11	$19.97	$20.34	$19.86	$20.32	$20.32	2,431,489
2022-07-08	$19.74	$20.27	$19.74	$20.10	$20.10	2,287,237
2022-07-07	$20.35	$20.41	$19.79	$19.90	$19.90	5,334,669
2022-07-06	$20.54	$20.71	$20.29	$20.36	$20.36	13,205,141
2022-07-05	$14.06	$14.06	$12.08	$12.49	$12.49	1,932,650
2022-07-01	$12.73	$14.59	$12.65	$14.56	$14.56	1,860,909
2022-06-30	$12.05	$12.87	$11.83	$12.76	$12.76	1,536,430
2022-06-29	$11.92	$12.25	$11.77	$12.21	$12.21	1,054,637
2022-06-28	$12.45	$12.70	$11.98	$12.01	$12.01	1,347,435
2022-06-27	$12.16	$12.81	$12.16	$12.38	$12.38	1,667,582
2022-06-24	$12.45	$12.70	$12.07	$12.10	$12.10	6,720,476
2022-06-23	$13.07	$13.21	$12.20	$12.32	$12.32	1,363,090
2022-06-22	$13.26	$13.56	$13.25	$13.29	$13.29	797,233
2022-06-21	$14.11	$14.37	$13.60	$13.62	$13.62	912,193
2022-06-17	$13.62	$13.96	$13.28	$13.77	$13.77	1,093,459
2022-06-16	$14.35	$14.42	$13.55	$13.70	$13.70	1,065,438
2022-06-15	$14.57	$14.94	$14.36	$14.80	$14.80	916,813
2022-06-14	$14.22	$14.62	$14.03	$14.35	$14.35	919,607
2022-06-13	$14.55	$14.74	$13.81	$14.03	$14.03	1,218,699
2022-06-10	$15.49	$15.62	$14.79	$15.06	$15.06	1,098,123
2022-06-09	$16.49	$16.63	$15.74	$15.77	$15.77	1,037,501
2022-06-08	$16.70	$16.90	$16.30	$16.56	$16.56	953,694
2022-06-07	$16.09	$16.99	$15.65	$16.80	$16.80	2,764,545
2022-06-06	$14.48	$17.11	$14.42	$16.36	$16.36	3,061,981
2022-06-03	$14.45	$14.59	$14.15	$14.22	$14.22	1,147,780
2022-06-02	$14.44	$14.77	$14.34	$14.53	$14.53	821,592
2022-06-01	$14.50	$14.62	$13.95	$14.42	$14.42	1,121,245
2022-05-31	$15.00	$15.56	$14.44	$14.46	$14.46	1,502,236
2022-05-27	$14.32	$14.95	$14.16	$14.75	$14.75	1,189,633
2022-05-26	$13.74	$14.41	$13.74	$14.12	$14.12	1,813,985
2022-05-25	$13.08	$13.63	$13.03	$13.57	$13.57	697,161
2022-05-24	$13.31	$13.31	$12.67	$13.11	$13.11	740,553
2022-05-23	$13.38	$13.56	$13.17	$13.31	$13.31	556,490
2022-05-20	$14.20	$14.25	$12.80	$13.19	$13.19	880,426
2022-05-19	$13.94	$14.42	$13.85	$14.07	$14.07	629,996
2022-05-18	$14.84	$14.97	$14.03	$14.13	$14.13	806,609
2022-05-17	$14.76	$15.23	$14.40	$14.93	$14.93	1,883,543
2022-05-16	$14.63	$14.83	$14.36	$14.50	$14.50	775,344
2022-05-13	$14.40	$14.98	$14.33	$14.66	$14.66	673,409
2022-05-12	$13.74	$14.19	$13.50	$14.15	$14.15	705,286
2022-05-11	$14.15	$14.35	$13.78	$13.94	$13.94	974,948
2022-05-10	$14.71	$14.74	$13.61	$13.92	$13.92	617,501
2022-05-09	$14.70	$14.92	$14.11	$14.47	$14.47	818,410
2022-05-06	$14.91	$15.22	$14.69	$14.90	$14.90	703,086
2022-05-05	$14.67	$14.89	$14.02	$14.79	$14.79	607,722
2022-05-04	$14.65	$15.00	$14.44	$14.97	$14.97	712,764
2022-05-03	$14.17	$14.73	$14.17	$14.65	$14.65	371,429
2022-05-02	$13.81	$14.12	$13.61	$14.08	$14.08	342,111
2022-04-29	$14.21	$14.58	$13.90	$13.94	$13.94	552,786
2022-04-28	$14.13	$14.27	$13.61	$14.21	$14.21	349,506
2022-04-27	$13.64	$13.96	$13.52	$13.84	$13.84	433,230
2022-04-26	$13.91	$14.14	$13.48	$13.54	$13.54	405,385
2022-04-25	$13.70	$14.18	$13.23	$14.07	$14.07	742,091
2022-04-22	$14.19	$14.45	$13.79	$13.91	$13.91	325,773
2022-04-21	$14.63	$14.82	$14.23	$14.35	$14.35	508,074
2022-04-20	$13.83	$14.70	$13.83	$14.48	$14.48	968,615
2022-04-19	$13.10	$13.62	$13.10	$13.50	$13.50	322,846
2022-04-18	$12.75	$13.35	$12.75	$13.07	$13.07	425,268
2022-04-14	$12.69	$12.96	$12.57	$12.72	$12.72	499,444
2022-04-13	$12.47	$12.77	$12.42	$12.64	$12.64	278,212
2022-04-12	$12.40	$12.69	$12.29	$12.40	$12.40	431,006
2022-04-11	$11.93	$12.40	$11.90	$12.26	$12.26	453,091
2022-04-08	$11.77	$12.31	$11.69	$12.04	$12.04	371,011
2022-04-07	$11.87	$12.04	$11.55	$11.89	$11.89	729,311
2022-04-06	$12.56	$12.57	$11.69	$11.84	$11.84	762,876
2022-04-05	$12.84	$13.04	$12.60	$12.63	$12.63	376,517
2022-04-04	$12.66	$12.85	$12.45	$12.68	$12.68	788,169
2022-04-01	$13.03	$13.03	$12.21	$12.57	$12.57	1,030,085
2022-03-31	$13.33	$13.45	$12.89	$12.91	$12.91	503,043
2022-03-30	$13.91	$14.06	$13.31	$13.40	$13.40	673,245
2022-03-29	$13.62	$14.00	$13.46	$13.86	$13.86	457,760
2022-03-28	$13.90	$13.90	$13.31	$13.57	$13.57	670,330
2022-03-25	$14.05	$14.09	$13.75	$13.91	$13.91	583,979
2022-03-24	$14.34	$14.64	$13.96	$14.12	$14.12	404,390
2022-03-23	$14.15	$14.40	$14.05	$14.33	$14.33	389,499
2022-03-22	$14.73	$15.10	$14.18	$14.26	$14.26	693,072
2022-03-21	$14.80	$15.02	$14.54	$14.59	$14.59	510,755
2022-03-18	$14.23	$14.87	$13.94	$14.73	$14.73	997,655
2022-03-17	$13.88	$14.35	$13.64	$14.26	$14.26	715,827
2022-03-16	$13.76	$14.15	$13.58	$13.81	$13.81	796,420
2022-03-15	$13.60	$13.81	$13.39	$13.61	$13.61	490,175
2022-03-14	$13.94	$14.08	$13.40	$13.67	$13.67	566,873
2022-03-11	$13.65	$14.11	$13.65	$13.94	$13.94	914,369
2022-03-10	$12.83	$14.06	$12.77	$13.63	$13.63	1,894,849
2022-03-09	$12.39	$12.97	$12.27	$12.97	$12.97	651,296
2022-03-08	$12.10	$12.88	$11.79	$12.18	$12.18	1,084,929
2022-03-07	$12.64	$13.32	$12.05	$12.05	$12.05	945,406
2022-03-04	$12.53	$12.67	$12.19	$12.64	$12.64	623,735
2022-03-03	$12.98	$13.19	$12.60	$12.73	$12.73	558,213
2022-03-02	$12.68	$13.00	$12.38	$12.82	$12.82	601,832
2022-03-01	$12.39	$12.62	$12.30	$12.47	$12.47	638,220
2022-02-28	$12.26	$12.51	$12.07	$12.47	$12.47	579,976
2022-02-25	$12.30	$12.47	$12.02	$12.26	$12.26	499,559
2022-02-24	$11.34	$12.21	$11.17	$12.20	$12.20	818,625
2022-02-23	$12.29	$12.44	$11.65	$11.68	$11.68	852,007
2022-02-22	$12.01	$12.47	$11.98	$12.04	$12.04	550,291
2022-02-18	$11.81	$12.39	$11.81	$12.06	$12.06	897,276
2022-02-17	$11.79	$11.94	$11.53	$11.59	$11.59	384,061
2022-02-16	$11.97	$12.07	$11.75	$11.87	$11.87	652,864
2022-02-15	$12.12	$12.24	$11.94	$12.08	$12.08	392,839
2022-02-14	$12.18	$12.18	$11.82	$11.88	$11.88	509,049
2022-02-11	$12.22	$12.52	$12.03	$12.07	$12.07	849,190
2022-02-10	$12.12	$12.55	$12.06	$12.30	$12.30	930,497
2022-02-09	$12.27	$12.55	$12.20	$12.47	$12.47	676,831
2022-02-08	$11.33	$12.20	$11.26	$12.17	$12.17	834,607
2022-02-07	$11.60	$11.63	$11.11	$11.33	$11.33	1,179,070
2022-02-04	$11.37	$11.67	$11.03	$11.45	$11.45	2,202,472
2022-02-03	$11.81	$11.99	$11.00	$11.37	$11.37	2,826,795
2022-02-02	$14.26	$14.36	$13.78	$14.22	$14.22	486,087
2022-02-01	$13.79	$14.32	$13.68	$14.15	$14.15	524,663
2022-01-31	$13.20	$13.63	$13.10	$13.62	$13.62	954,945
2022-01-28	$12.80	$13.19	$12.52	$13.18	$13.18	413,112
2022-01-27	$13.05	$13.21	$12.62	$12.86	$12.86	996,074
2022-01-26	$13.75	$13.78	$12.84	$12.92	$12.92	427,191
2022-01-25	$13.34	$13.68	$12.93	$13.54	$13.54	471,570
2022-01-24	$12.92	$13.75	$12.64	$13.74	$13.74	701,442
2022-01-21	$14.11	$14.15	$13.21	$13.26	$13.26	698,020
2022-01-20	$15.13	$15.29	$14.29	$14.32	$14.32	553,932
2022-01-19	$15.58	$15.64	$15.17	$15.21	$15.21	451,559
2022-01-18	$15.96	$16.11	$15.32	$15.44	$15.44	694,459
2022-01-14	$15.99	$16.19	$15.86	$16.05	$16.05	827,666
2022-01-13	$16.28	$16.61	$15.93	$16.19	$16.19	673,966
2022-01-12	$15.35	$16.27	$15.29	$16.23	$16.23	979,971
2022-01-11	$15.87	$16.14	$15.14	$15.15	$15.15	534,210
2022-01-10	$15.38	$15.81	$15.02	$15.78	$15.78	590,555
2022-01-07	$14.99	$15.29	$14.82	$15.13	$15.13	354,789
2022-01-06	$14.72	$15.15	$14.63	$14.85	$14.85	414,347
2022-01-05	$14.84	$15.40	$14.52	$14.63	$14.63	454,630
2022-01-04	$14.97	$15.06	$14.51	$14.56	$14.56	340,257
2022-01-03	$15.25	$15.39	$14.57	$14.63	$14.63	491,257
2021-12-31	$14.99	$15.33	$14.99	$15.27	$15.27	335,400
2021-12-30	$14.94	$15.16	$14.94	$15.08	$15.08	323,401
2021-12-29	$14.61	$15.10	$14.46	$15.00	$15.00	408,243
2021-12-28	$14.49	$14.76	$14.34	$14.60	$14.60	330,130
2021-12-27	$13.69	$14.47	$13.68	$14.45	$14.45	402,464
2021-12-23	$13.35	$13.72	$13.15	$13.66	$13.66	288,146
2021-12-22	$12.80	$13.32	$12.72	$13.28	$13.28	406,420
2021-12-21	$12.55	$12.86	$12.43	$12.85	$12.85	464,397
2021-12-20	$12.85	$12.85	$12.14	$12.36	$12.36	636,410
2021-12-17	$13.09	$13.26	$12.85	$13.07	$13.07	618,166
2021-12-16	$13.10	$13.51	$13.08	$13.26	$13.26	708,281
2021-12-15	$12.92	$13.11	$12.51	$13.10	$13.10	310,353
2021-12-14	$13.66	$13.72	$12.90	$12.93	$12.93	405,761
2021-12-13	$13.87	$13.96	$13.61	$13.62	$13.62	420,614
2021-12-10	$13.92	$14.27	$13.72	$13.96	$13.96	663,974
2021-12-09	$13.33	$14.00	$13.21	$13.92	$13.92	656,000
2021-12-08	$13.28	$13.91	$13.26	$13.49	$13.49	1,085,254
2021-12-07	$12.40	$12.83	$12.40	$12.72	$12.72	400,832
2021-12-06	$12.20	$12.66	$12.01	$12.19	$12.19	418,591
2021-12-03	$12.00	$12.15	$11.63	$11.95	$11.95	361,211
2021-12-02	$11.59	$11.94	$11.48	$11.92	$11.92	487,216
2021-12-01	$11.48	$11.80	$11.34	$11.46	$11.46	582,559
2021-11-30	$11.40	$11.55	$11.06	$11.31	$11.31	479,203
2021-11-29	$11.85	$12.01	$11.49	$11.51	$11.51	345,934
2021-11-26	$11.37	$11.77	$11.29	$11.67	$11.67	325,789
2021-11-24	$11.65	$11.86	$11.46	$11.79	$11.79	233,985
2021-11-23	$12.00	$12.19	$11.64	$11.82	$11.82	363,646
2021-11-22	$11.86	$12.27	$11.81	$11.90	$11.90	505,582
2021-11-19	$12.12	$12.15	$11.71	$11.79	$11.79	617,059
2021-11-18	$11.24	$12.12	$11.16	$11.97	$11.97	1,100,500
2021-11-17	$11.05	$11.23	$10.86	$11.09	$11.09	255,344
2021-11-16	$10.92	$11.10	$10.78	$10.98	$10.98	239,211
2021-11-15	$10.99	$11.04	$10.65	$10.80	$10.80	243,038
2021-11-12	$10.97	$11.10	$10.90	$10.92	$10.92	209,898
2021-11-11	$10.73	$11.07	$10.73	$11.00	$11.00	264,565
2021-11-10	$10.99	$11.07	$10.64	$10.74	$10.74	344,172
2021-11-09	$11.32	$11.33	$10.83	$11.01	$11.01	518,528
2021-11-08	$11.38	$11.52	$11.06	$11.28	$11.28	371,233
2021-11-05	$11.47	$11.52	$11.12	$11.31	$11.31	656,529
2021-11-04	$12.34	$12.40	$11.51	$11.65	$11.65	445,456
2021-11-03	$11.75	$12.28	$11.75	$12.10	$12.10	429,382
2021-11-02	$11.89	$11.90	$11.46	$11.76	$11.76	450,680
2021-11-01	$11.80	$12.03	$11.72	$11.94	$11.94	410,318
2021-10-29	$12.48	$12.48	$11.60	$11.76	$11.76	536,710
2021-10-28	$12.59	$12.60	$12.28	$12.41	$12.41	310,417
2021-10-27	$12.61	$12.93	$12.36	$12.49	$12.49	438,128
2021-10-26	$13.36	$13.36	$12.62	$12.81	$12.81	499,247
2021-10-25	$13.28	$13.59	$13.20	$13.41	$13.41	195,499
2021-10-22	$13.64	$13.75	$13.21	$13.26	$13.26	286,917
2021-10-21	$13.25	$13.62	$13.02	$13.48	$13.48	581,383
2021-10-20	$13.17	$13.70	$12.97	$13.67	$13.67	475,492
2021-10-19	$13.66	$14.05	$13.28	$13.29	$13.29	419,317
2021-10-18	$13.44	$13.71	$13.11	$13.51	$13.51	465,740
2021-10-15	$14.20	$14.27	$13.47	$13.50	$13.50	433,690
2021-10-14	$14.29	$14.30	$13.91	$13.96	$13.96	364,446
2021-10-13	$14.41	$14.41	$13.85	$14.12	$14.12	580,256
2021-10-12	$13.67	$14.57	$13.64	$14.41	$14.41	685,639
2021-10-11	$13.13	$14.40	$13.12	$13.99	$13.99	1,078,116
2021-10-08	$12.39	$12.99	$12.25	$12.96	$12.96	752,026
2021-10-07	$12.04	$12.45	$11.93	$12.28	$12.28	509,838
2021-10-06	$11.99	$12.22	$11.91	$12.00	$12.00	219,832
2021-10-05	$12.00	$12.24	$11.95	$12.20	$12.20	239,071
2021-10-04	$12.20	$12.38	$11.88	$11.93	$11.93	424,956
2021-10-01	$11.91	$12.33	$11.90	$12.17	$12.17	362,138
2021-09-30	$12.10	$12.20	$11.69	$11.90	$11.90	410,728
2021-09-29	$11.97	$12.27	$11.97	$12.09	$12.09	263,202
2021-09-28	$11.93	$12.16	$11.89	$11.96	$11.96	402,980
2021-09-27	$11.98	$12.30	$11.93	$11.93	$11.93	308,096
2021-09-24	$11.55	$12.06	$11.54	$11.96	$11.96	475,354
2021-09-23	$11.44	$11.96	$11.39	$11.69	$11.69	501,203
2021-09-22	$10.90	$11.55	$10.90	$11.27	$11.27	500,487
2021-09-21	$10.42	$10.85	$10.41	$10.76	$10.76	715,692
2021-09-20	$10.02	$10.30	$9.84	$10.27	$10.27	685,928
2021-09-17	$10.31	$10.46	$10.17	$10.39	$10.39	2,902,529
2021-09-16	$10.51	$10.58	$10.13	$10.36	$10.36	776,078
2021-09-15	$10.30	$10.72	$10.29	$10.53	$10.53	947,109
2021-09-14	$10.97	$10.99	$10.20	$10.28	$10.28	1,082,321
2021-09-13	$12.15	$12.15	$10.90	$10.97	$10.97	962,496
2021-09-10	$12.24	$12.61	$11.99	$12.00	$12.00	317,270
2021-09-09	$11.97	$12.13	$11.89	$12.05	$12.05	241,733
2021-09-08	$12.02	$12.09	$11.78	$12.01	$12.01	364,558
2021-09-07	$12.23	$12.51	$11.98	$12.03	$12.03	511,271
2021-09-03	$12.20	$12.45	$12.00	$12.27	$12.27	490,543
2021-09-02	$12.07	$12.52	$12.07	$12.26	$12.26	391,340
2021-09-01	$12.25	$12.25	$11.67	$12.02	$12.02	773,242
2021-08-31	$12.56	$12.67	$12.22	$12.25	$12.25	387,784
2021-08-30	$13.15	$13.24	$12.55	$12.65	$12.65	680,878
2021-08-27	$12.40	$13.22	$12.34	$13.01	$13.01	663,918
2021-08-26	$12.21	$12.61	$12.15	$12.31	$12.31	511,756
2021-08-25	$11.48	$12.31	$11.30	$12.28	$12.28	679,818
2021-08-24	$11.51	$11.65	$11.33	$11.41	$11.41	466,028
2021-08-23	$10.78	$11.43	$10.71	$11.39	$11.39	857,596
2021-08-20	$10.65	$10.85	$10.44	$10.72	$10.72	413,425
2021-08-19	$10.62	$10.78	$10.40	$10.69	$10.69	532,560
2021-08-18	$10.70	$11.16	$10.63	$10.91	$10.91	271,114
2021-08-17	$11.00	$11.11	$10.68	$10.75	$10.75	492,731
2021-08-16	$11.15	$11.30	$10.85	$11.05	$11.05	413,280
2021-08-13	$11.74	$11.80	$11.30	$11.36	$11.36	390,431
2021-08-12	$11.87	$11.93	$11.58	$11.79	$11.79	351,233
2021-08-11	$12.20	$12.20	$11.86	$11.98	$11.98	276,423
2021-08-10	$11.68	$12.10	$11.64	$12.08	$12.08	413,834
2021-08-09	$11.99	$12.00	$11.66	$11.76	$11.76	463,852
2021-08-06	$12.15	$12.31	$11.86	$12.03	$12.03	293,012
2021-08-05	$11.80	$12.12	$11.76	$12.01	$12.01	422,455
2021-08-04	$12.14	$12.14	$11.51	$11.66	$11.66	585,201
2021-08-03	$11.75	$12.34	$11.60	$12.16	$12.16	641,502
2021-08-02	$12.10	$12.38	$11.68	$11.73	$11.73	413,516
2021-07-30	$12.12	$12.16	$11.68	$11.94	$11.94	699,420
2021-07-29	$12.07	$12.50	$11.79	$12.22	$12.22	621,554
2021-07-28	$11.42	$11.71	$11.18	$11.50	$11.50	622,107
2021-07-27	$11.54	$11.71	$11.26	$11.36	$11.36	572,135
2021-07-26	$11.92	$12.22	$11.70	$11.78	$11.78	381,716
2021-07-23	$11.68	$11.92	$11.62	$11.82	$11.82	417,553
2021-07-22	$11.74	$11.75	$11.34	$11.48	$11.48	326,438
2021-07-21	$11.39	$11.68	$11.36	$11.59	$11.59	411,844
2021-07-20	$10.78	$11.36	$10.68	$11.08	$11.08	792,040
2021-07-19	$11.18	$11.18	$10.55	$10.74	$10.74	1,023,915
2021-07-16	$12.00	$12.05	$11.37	$11.49	$11.49	927,689
2021-07-15	$12.50	$12.60	$11.87	$12.02	$12.02	988,842
2021-07-14	$12.32	$12.71	$12.15	$12.38	$12.38	632,603
2021-07-13	$12.86	$12.92	$12.20	$12.29	$12.29	621,249
2021-07-12	$12.63	$13.00	$12.50	$12.90	$12.90	476,150
2021-07-09	$12.86	$13.10	$12.66	$12.77	$12.77	1,028,594
2021-07-08	$11.93	$12.72	$11.87	$12.65	$12.65	1,436,509
2021-07-07	$11.54	$12.08	$11.50	$12.04	$12.04	590,610
2021-07-06	$12.13	$12.14	$11.37	$11.50	$11.50	542,233
2021-07-02	$12.09	$12.36	$11.96	$12.11	$12.11	421,979
2021-07-01	$12.17	$12.33	$11.72	$12.08	$12.08	929,489
2021-06-30	$11.50	$12.38	$11.45	$12.20	$12.20	1,201,528
2021-06-29	$11.65	$11.96	$11.33	$11.46	$11.46	581,666
2021-06-28	$12.21	$12.22	$11.52	$11.70	$11.70	862,599
2021-06-25	$12.90	$12.93	$12.20	$12.28	$12.28	1,164,372
2021-06-24	$13.60	$13.73	$13.30	$13.67	$12.64	955,598
2021-06-23	$13.28	$13.62	$13.23	$13.42	$12.41	663,882
2021-06-22	$13.11	$13.22	$12.74	$13.08	$12.10	632,623
2021-06-21	$12.76	$13.22	$12.76	$13.03	$12.05	610,848
2021-06-18	$12.88	$13.04	$12.43	$12.69	$11.73	1,238,657
2021-06-17	$13.43	$13.71	$12.86	$13.10	$12.11	1,098,123
2021-06-16	$13.38	$13.75	$13.22	$13.52	$12.50	822,518
2021-06-15	$13.00	$13.49	$12.78	$13.38	$12.37	863,036
2021-06-14	$13.26	$13.38	$12.81	$12.96	$11.98	1,410,688
2021-06-11	$13.61	$14.00	$13.09	$13.17	$12.18	1,877,298
2021-06-10	$13.22	$13.47	$12.93	$12.94	$11.97	626,280
2021-06-09	$12.94	$13.76	$12.94	$13.28	$12.28	1,061,098
2021-06-08	$13.55	$13.56	$12.96	$12.97	$11.99	1,230,100
2021-06-07	$14.20	$14.29	$13.46	$13.60	$12.58	1,205,783
2021-06-04	$14.60	$14.60	$14.00	$14.27	$13.20	679,892
2021-06-03	$14.65	$14.66	$14.20	$14.36	$13.28	1,015,774
2021-06-02	$16.02	$16.23	$14.44	$14.67	$13.57	2,051,400
2021-06-01	$17.10	$17.45	$16.21	$16.23	$15.01	1,071,282
2021-05-28	$17.40	$17.55	$16.63	$16.87	$15.60	784,853
2021-05-27	$16.53	$17.65	$16.31	$17.28	$15.98	1,995,603
2021-05-26	$15.55	$16.45	$15.55	$16.18	$14.96	949,176
2021-05-25	$16.16	$16.99	$15.71	$15.72	$14.54	1,880,074
2021-05-24	$15.27	$16.11	$14.86	$15.86	$14.67	1,508,280
2021-05-21	$15.49	$16.24	$15.10	$15.30	$14.15	1,628,385
2021-05-20	$15.19	$15.59	$14.89	$15.29	$14.14	1,008,091
2021-05-19	$14.23	$15.55	$13.85	$15.17	$14.03	1,349,400
2021-05-18	$14.22	$14.68	$14.01	$14.59	$13.49	1,035,169
2021-05-17	$14.74	$14.94	$14.08	$14.32	$13.24	759,517
2021-05-14	$15.08	$15.39	$14.78	$14.89	$13.77	714,365
2021-05-13	$14.28	$15.16	$14.28	$15.06	$13.93	915,948
2021-05-12	$15.33	$15.65	$14.03	$14.17	$13.10	1,119,666
2021-05-11	$15.20	$15.75	$14.66	$15.64	$14.46	851,235
2021-05-10	$16.43	$16.73	$15.42	$15.64	$14.46	1,168,404
2021-05-07	$15.00	$16.28	$14.83	$16.04	$14.83	1,223,073
2021-05-06	$14.83	$14.99	$14.28	$14.89	$13.77	934,087
2021-05-05	$15.50	$15.50	$14.57	$14.81	$13.69	1,232,000
2021-05-04	$14.50	$15.37	$14.08	$15.16	$14.02	1,140,633
2021-05-03	$13.75	$14.75	$13.60	$14.56	$13.46	1,473,351
2021-04-30	$12.99	$13.99	$12.98	$13.52	$12.50	1,532,131
2021-04-29	$14.28	$14.28	$12.90	$13.17	$12.18	2,916,207
2021-04-28	$16.60	$16.93	$15.26	$15.56	$14.39	1,448,253
2021-04-27	$16.57	$17.18	$16.05	$16.61	$15.36	1,843,073
2021-04-26	$16.01	$16.65	$15.51	$15.90	$14.70	1,460,478
2021-04-23	$14.91	$15.96	$14.78	$15.74	$14.55	1,146,667
2021-04-22	$15.61	$15.66	$14.70	$14.72	$13.61	836,544
2021-04-21	$14.34	$15.83	$14.34	$15.72	$14.54	1,619,148
2021-04-20	$15.65	$16.14	$13.88	$14.04	$12.98	2,339,214
2021-04-19	$14.85	$16.67	$14.69	$15.94	$14.74	3,438,802
2021-04-16	$13.02	$15.12	$12.83	$14.79	$13.68	3,733,434
2021-04-15	$12.71	$12.98	$12.50	$12.70	$11.74	768,015
2021-04-14	$11.90	$12.82	$11.84	$12.45	$11.51	923,304
2021-04-13	$12.14	$12.28	$11.56	$11.88	$10.99	1,138,773
2021-04-12	$12.20	$12.39	$11.85	$12.08	$11.17	440,261
2021-04-09	$11.80	$12.16	$11.63	$12.08	$11.17	605,604
2021-04-08	$11.34	$11.84	$11.06	$11.74	$10.86	596,605
2021-04-07	$11.21	$11.44	$11.09	$11.28	$10.43	391,382
2021-04-06	$11.36	$11.71	$11.29	$11.30	$10.45	493,180
2021-04-05	$10.96	$11.38	$10.83	$11.29	$10.44	750,237
2021-04-01	$11.16	$11.24	$10.52	$10.72	$9.91	675,245
2021-03-31	$10.99	$11.59	$10.87	$10.95	$10.13	1,329,820
2021-03-30	$10.37	$10.91	$10.37	$10.77	$9.96	439,044
2021-03-29	$10.23	$11.04	$10.23	$10.38	$9.60	877,682
2021-03-26	$9.84	$10.55	$9.84	$10.34	$9.56	1,854,209
2021-03-25	$8.53	$9.50	$8.53	$9.45	$8.74	423,590
2021-03-24	$8.73	$9.17	$8.66	$8.68	$8.03	607,745
2021-03-23	$9.22	$9.37	$8.62	$8.73	$8.07	370,571
2021-03-22	$9.31	$9.48	$9.09	$9.30	$8.60	264,850
2021-03-19	$9.33	$9.80	$9.01	$9.27	$8.57	790,696
2021-03-18	$10.15	$10.18	$9.38	$9.41	$8.70	526,640
2021-03-17	$9.96	$10.25	$9.86	$10.12	$9.36	551,894
2021-03-16	$10.08	$10.10	$9.62	$10.00	$9.25	346,114
2021-03-15	$9.74	$10.57	$9.60	$10.08	$9.32	776,286
2021-03-12	$9.63	$9.83	$9.46	$9.74	$9.01	232,543
2021-03-11	$9.65	$9.65	$9.30	$9.60	$8.88	191,853
2021-03-10	$9.73	$9.80	$9.13	$9.51	$8.79	730,367
2021-03-09	$9.64	$9.64	$9.21	$9.54	$8.82	452,874
2021-03-08	$9.54	$9.88	$9.46	$9.49	$8.78	293,162
2021-03-05	$9.20	$9.62	$8.86	$9.57	$8.85	397,790
2021-03-04	$9.43	$9.53	$8.86	$9.17	$8.48	497,554
2021-03-03	$9.53	$9.87	$9.41	$9.52	$8.80	426,176
2021-03-02	$9.57	$9.72	$9.41	$9.41	$8.70	405,442
2021-03-01	$9.46	$9.80	$9.22	$9.52	$8.80	503,151
2021-02-26	$9.19	$9.53	$8.71	$9.32	$8.62	426,358
2021-02-25	$9.75	$9.76	$9.19	$9.23	$8.53	258,263
2021-02-24	$9.22	$9.83	$9.22	$9.75	$9.02	433,579
2021-02-23	$9.26	$9.49	$8.89	$9.35	$8.65	575,976
2021-02-22	$9.05	$9.72	$8.97	$9.45	$8.74	624,439
2021-02-19	$9.33	$9.45	$8.99	$9.17	$8.48	870,600
2021-02-18	$9.52	$9.87	$9.18	$9.20	$8.51	399,470
2021-02-17	$10.58	$10.58	$9.35	$9.56	$8.84	668,992
2021-02-16	$10.51	$11.18	$10.47	$10.62	$9.82	1,254,764
2021-02-12	$10.02	$10.52	$9.66	$10.45	$9.66	1,043,270
2021-02-11	$9.32	$9.98	$9.19	$9.92	$9.17	664,273
2021-02-10	$8.71	$9.28	$8.60	$9.25	$8.55	525,605
2021-02-09	$8.32	$8.67	$8.12	$8.63	$7.98	370,324
2021-02-08	$7.95	$8.29	$7.85	$8.29	$7.67	478,924
2021-02-05	$8.11	$8.24	$7.75	$7.90	$7.31	521,786
2021-02-04	$8.65	$9.00	$7.69	$8.09	$7.48	748,599
2021-02-03	$8.83	$8.97	$8.75	$8.87	$8.20	576,023
2021-02-02	$8.81	$8.84	$8.59	$8.79	$8.13	348,871
2021-02-01	$8.17	$8.76	$8.17	$8.69	$8.04	993,251
2021-01-29	$7.96	$8.34	$7.85	$8.15	$7.54	647,275
2021-01-28	$7.96	$8.05	$7.76	$7.97	$7.37	358,494
2021-01-27	$7.93	$7.98	$7.56	$7.86	$7.27	394,191
2021-01-26	$8.20	$8.40	$8.05	$8.10	$7.49	229,538
2021-01-25	$8.09	$8.42	$8.09	$8.23	$7.61	410,687
2021-01-22	$8.26	$8.27	$7.95	$8.09	$7.48	215,159
2021-01-21	$8.43	$8.61	$8.30	$8.33	$7.70	339,458
2021-01-20	$8.14	$8.53	$8.04	$8.39	$7.76	480,324
2021-01-19	$7.53	$8.15	$7.37	$8.04	$7.43	621,859
2021-01-15	$7.30	$7.76	$7.20	$7.53	$6.96	480,557
2021-01-14	$7.25	$7.57	$7.17	$7.41	$6.85	228,096
2021-01-13	$7.25	$7.35	$7.10	$7.27	$6.72	184,469
2021-01-12	$7.36	$7.37	$7.10	$7.25	$6.70	437,263
2021-01-11	$7.06	$7.36	$7.01	$7.32	$6.77	224,214
2021-01-08	$7.31	$7.31	$6.94	$7.16	$6.62	224,549
2021-01-07	$7.01	$7.24	$6.83	$7.19	$6.65	245,484
2021-01-06	$6.46	$7.09	$6.46	$6.99	$6.46	528,434
2021-01-05	$6.48	$6.54	$6.30	$6.48	$5.99	549,635
2021-01-04	$6.56	$6.74	$6.37	$6.47	$5.98	219,279
2020-12-31	$6.54	$6.65	$6.36	$6.54	$6.05	221,654
2020-12-30	$6.51	$6.65	$6.47	$6.57	$6.08	119,989
2020-12-29	$6.36	$6.62	$6.36	$6.51	$6.02	269,530
2020-12-28	$6.35	$6.67	$6.34	$6.41	$5.93	312,102
2020-12-24	$6.25	$6.29	$6.12	$6.28	$5.81	70,287
2020-12-23	$6.13	$6.34	$6.11	$6.25	$5.78	253,951
2020-12-22	$6.13	$6.19	$6.03	$6.10	$5.64	199,225
2020-12-21	$6.26	$6.34	$6.07	$6.21	$5.74	242,234
2020-12-18	$6.58	$6.82	$6.29	$6.38	$5.90	632,739
2020-12-17	$6.30	$6.37	$6.22	$6.32	$5.84	166,744
2020-12-16	$6.38	$6.38	$6.15	$6.28	$5.81	206,812
2020-12-15	$6.14	$6.37	$6.14	$6.35	$5.87	191,946
2020-12-14	$6.44	$6.45	$6.16	$6.17	$5.71	256,013
2020-12-11	$6.41	$6.50	$6.26	$6.39	$5.91	245,480
2020-12-10	$6.14	$6.50	$6.14	$6.45	$5.96	238,799
2020-12-09	$6.17	$6.37	$6.03	$6.23	$5.76	233,162
2020-12-08	$6.08	$6.16	$5.96	$6.13	$5.67	225,513
2020-12-07	$6.31	$6.35	$6.05	$6.12	$5.66	206,623
2020-12-04	$5.91	$6.40	$5.88	$6.30	$5.83	369,266
2020-12-03	$5.49	$6.00	$5.49	$5.82	$5.38	649,848
2020-12-02	$5.49	$5.60	$5.47	$5.58	$5.16	241,837
2020-12-01	$5.55	$5.61	$5.44	$5.49	$5.08	117,421
2020-11-30	$5.45	$5.59	$5.43	$5.48	$5.07	227,654
2020-11-27	$5.64	$5.64	$5.44	$5.49	$5.08	192,285
2020-11-25	$5.67	$5.70	$5.41	$5.60	$5.18	332,081
2020-11-24	$5.54	$5.87	$5.47	$5.76	$5.33	326,992
2020-11-23	$5.21	$5.68	$5.21	$5.54	$5.12	501,085
2020-11-20	$5.05	$5.23	$4.95	$5.23	$4.84	235,614
2020-11-19	$4.93	$5.13	$4.93	$5.07	$4.69	177,825
2020-11-18	$5.01	$5.21	$4.98	$4.98	$4.61	208,083
2020-11-17	$5.01	$5.09	$4.95	$5.03	$4.65	285,460
2020-11-16	$5.05	$5.14	$5.01	$5.05	$4.67	150,668
2020-11-13	$5.07	$5.10	$4.96	$5.01	$4.63	144,487
2020-11-12	$4.95	$5.05	$4.91	$4.98	$4.61	317,120
2020-11-11	$4.97	$5.04	$4.83	$4.97	$4.60	230,353
2020-11-10	$4.71	$5.10	$4.71	$4.96	$4.59	236,553
2020-11-09	$5.25	$5.25	$4.72	$4.73	$4.37	369,995
2020-11-06	$5.00	$5.10	$4.81	$4.85	$4.48	363,528
2020-11-05	$4.72	$5.13	$4.60	$5.04	$4.66	693,636
2020-11-04	$4.95	$4.95	$4.74	$4.88	$4.51	397,841
2020-11-03	$4.76	$5.10	$4.76	$4.97	$4.60	449,359
2020-11-02	$4.67	$4.81	$4.58	$4.65	$4.30	226,003
2020-10-30	$4.54	$4.69	$4.54	$4.59	$4.24	269,257
2020-10-29	$4.41	$4.72	$4.36	$4.62	$4.27	259,648
2020-10-28	$4.75	$4.83	$4.36	$4.39	$4.06	300,053
2020-10-27	$4.83	$4.94	$4.77	$4.89	$4.52	300,779
2020-10-26	$4.97	$5.02	$4.72	$4.82	$4.46	341,413
2020-10-23	$5.08	$5.18	$4.94	$5.04	$4.66	110,097
2020-10-22	$5.25	$5.25	$5.01	$5.05	$4.67	298,993
2020-10-21	$5.13	$5.29	$5.13	$5.16	$4.77	185,791
2020-10-20	$4.95	$5.36	$4.91	$5.17	$4.78	336,526
2020-10-19	$4.95	$5.06	$4.79	$4.84	$4.48	422,240
2020-10-16	$5.14	$5.16	$4.96	$4.98	$4.61	252,506
2020-10-15	$5.07	$5.20	$5.05	$5.14	$4.75	218,246
2020-10-14	$5.13	$5.30	$5.12	$5.17	$4.78	198,290
2020-10-13	$5.06	$5.18	$5.00	$5.16	$4.77	147,051
2020-10-12	$5.14	$5.23	$5.01	$5.18	$4.79	207,549
2020-10-09	$5.33	$5.39	$5.13	$5.19	$4.80	209,813
2020-10-08	$5.15	$5.29	$5.07	$5.27	$4.87	218,983
2020-10-07	$5.06	$5.19	$5.00	$5.13	$4.74	178,069
2020-10-06	$5.08	$5.12	$4.92	$4.95	$4.58	479,382
2020-10-05	$4.95	$5.11	$4.90	$5.00	$4.62	290,040
2020-10-02	$4.48	$4.95	$4.42	$4.88	$4.51	395,951
2020-10-01	$4.54	$4.79	$4.46	$4.58	$4.24	463,802
2020-09-30	$4.33	$4.70	$4.33	$4.48	$4.14	603,779
2020-09-29	$4.32	$4.34	$4.08	$4.26	$3.94	516,808
2020-09-28	$4.33	$4.46	$4.26	$4.36	$4.03	244,439
2020-09-25	$4.27	$4.32	$4.07	$4.21	$3.89	316,539
2020-09-24	$4.33	$4.47	$4.25	$4.27	$3.95	313,777
2020-09-23	$4.85	$4.89	$4.40	$4.41	$4.08	602,215
2020-09-22	$5.01	$5.09	$4.81	$4.92	$4.55	603,404
2020-09-21	$5.01	$5.08	$4.79	$5.07	$4.69	665,223
2020-09-18	$5.04	$5.19	$4.92	$5.17	$4.78	1,035,923
2020-09-17	$4.91	$5.05	$4.70	$4.96	$4.59	790,265
2020-09-16	$5.09	$5.13	$4.92	$4.99	$4.61	687,771
2020-09-15	$4.91	$5.20	$4.84	$5.09	$4.71	904,309
2020-09-14	$5.00	$5.14	$4.87	$4.91	$4.54	846,888
2020-09-11	$4.94	$5.24	$4.89	$4.96	$4.59	1,077,505
2020-09-10	$4.75	$5.04	$4.75	$4.95	$4.58	494,468
2020-09-09	$4.76	$4.82	$4.53	$4.75	$4.39	489,530
2020-09-08	$4.71	$4.91	$4.63	$4.75	$4.39	822,905
2020-09-04	$4.67	$5.07	$4.65	$4.86	$4.49	722,793
2020-09-03	$4.84	$4.90	$4.65	$4.65	$4.30	577,261
2020-09-02	$4.92	$4.96	$4.78	$4.87	$4.50	337,286
2020-09-01	$4.70	$4.98	$4.67	$4.92	$4.55	733,742
2020-08-31	$5.05	$5.08	$4.73	$4.73	$4.37	1,163,310
2020-08-28	$4.71	$5.17	$4.70	$5.10	$4.72	992,448
2020-08-27	$4.66	$4.90	$4.55	$4.76	$4.40	636,544
2020-08-26	$4.64	$4.72	$4.56	$4.66	$4.31	514,126
2020-08-25	$4.82	$4.88	$4.51	$4.69	$4.34	1,126,907
2020-08-24	$4.28	$4.90	$4.28	$4.81	$4.45	1,865,686
2020-08-21	$4.36	$4.53	$4.15	$4.25	$3.93	981,683
2020-08-20	$4.65	$4.71	$4.21	$4.45	$4.11	1,562,256
2020-08-19	$3.99	$4.69	$3.90	$4.56	$4.22	3,963,476
2020-08-18	$3.86	$3.86	$3.70	$3.70	$3.42	524,484
2020-08-17	$3.39	$3.90	$3.39	$3.83	$3.54	715,479
2020-08-14	$3.27	$3.43	$3.25	$3.35	$3.10	508,367
2020-08-13	$3.11	$3.32	$3.11	$3.28	$3.03	330,847
2020-08-12	$3.19	$3.24	$2.86	$3.15	$2.91	978,786
2020-08-11	$3.48	$3.49	$3.23	$3.26	$3.01	672,376
2020-08-10	$3.25	$3.53	$3.13	$3.38	$3.13	794,361
2020-08-07	$3.14	$3.35	$3.08	$3.23	$2.99	428,234
2020-08-06	$3.11	$3.18	$3.01	$3.13	$2.89	235,020
2020-08-05	$3.30	$3.33	$3.02	$3.07	$2.84	287,636
2020-08-04	$3.30	$3.36	$3.06	$3.21	$2.97	398,047
2020-08-03	$3.05	$3.38	$3.04	$3.33	$3.08	402,292
2020-07-31	$3.39	$3.50	$3.00	$3.03	$2.80	1,045,887
2020-07-30	$3.15	$4.58	$3.11	$3.51	$3.25	5,640,480
2020-07-29	$3.02	$3.10	$2.97	$3.07	$2.84	147,224
2020-07-28	$3.00	$3.06	$2.90	$2.98	$2.76	239,951
2020-07-27	$2.80	$3.18	$2.75	$2.98	$2.76	613,230
2020-07-24	$2.80	$2.95	$2.77	$2.87	$2.65	208,000
2020-07-23	$2.70	$2.85	$2.70	$2.77	$2.56	235,225
2020-07-22	$2.63	$2.78	$2.63	$2.71	$2.51	245,103
2020-07-21	$2.60	$2.79	$2.60	$2.66	$2.46	373,479
2020-07-20	$2.74	$2.74	$2.51	$2.57	$2.38	317,347
2020-07-17	$2.46	$2.76	$2.46	$2.68	$2.48	383,405
2020-07-16	$2.56	$2.59	$2.50	$2.50	$2.31	138,568
2020-07-15	$2.59	$2.69	$2.55	$2.55	$2.36	184,171
2020-07-14	$2.38	$2.59	$2.38	$2.52	$2.33	313,920
2020-07-13	$2.47	$2.59	$2.43	$2.43	$2.25	346,482
2020-07-10	$2.35	$2.50	$2.23	$2.43	$2.25	263,600
2020-07-09	$2.37	$2.38	$2.16	$2.29	$2.12	138,450
2020-07-08	$2.30	$2.52	$2.30	$2.41	$2.23	600,968
2020-07-07	$2.39	$2.39	$2.29	$2.31	$2.14	183,122
2020-07-06	$2.32	$2.46	$2.21	$2.42	$2.24	183,966
2020-07-02	$2.24	$2.26	$2.12	$2.23	$2.06	134,362
2020-07-01	$2.11	$2.25	$2.11	$2.14	$1.98	156,992
2020-06-30	$2.10	$2.19	$2.10	$2.11	$1.95	267,461
2020-06-29	$1.87	$2.16	$1.87	$2.14	$1.98	339,354
2020-06-26	$1.99	$1.99	$1.93	$1.94	$1.79	196,369
2020-06-25	$1.99	$2.06	$1.91	$2.01	$1.86	311,026
2020-06-24	$2.07	$2.10	$1.97	$2.02	$1.87	234,152
2020-06-23	$2.06	$2.24	$2.01	$2.18	$2.02	408,100
2020-06-22	$2.09	$2.09	$1.97	$2.00	$1.85	376,258
2020-06-19	$2.10	$2.18	$1.98	$2.09	$1.93	664,381
2020-06-18	$2.02	$2.04	$1.91	$1.94	$1.79	493,594
2020-06-17	$2.18	$2.18	$1.95	$2.07	$1.91	407,056
2020-06-16	$2.30	$2.31	$2.12	$2.14	$1.98	250,628
2020-06-15	$2.02	$2.19	$1.94	$2.12	$1.96	268,716
2020-06-12	$2.01	$2.21	$2.01	$2.08	$1.92	189,231
2020-06-11	$2.24	$2.25	$1.92	$1.92	$1.78	275,719
2020-06-10	$2.47	$2.51	$2.26	$2.28	$2.11	327,817
2020-06-09	$2.47	$2.73	$2.44	$2.53	$2.34	434,441
2020-06-08	$2.55	$2.55	$2.38	$2.51	$2.32	361,952
2020-06-05	$2.35	$2.53	$2.20	$2.49	$2.30	247,780
2020-06-04	$2.40	$2.41	$2.22	$2.33	$2.15	162,683
2020-06-03	$2.08	$2.42	$2.08	$2.40	$2.22	340,675
2020-06-02	$1.90	$2.09	$1.89	$2.08	$1.92	204,906
2020-06-01	$1.85	$1.93	$1.83	$1.92	$1.78	259,139
2020-05-29	$1.89	$1.91	$1.80	$1.86	$1.72	225,422
2020-05-28	$1.95	$1.98	$1.86	$1.89	$1.75	216,576
2020-05-27	$1.94	$1.99	$1.85	$1.90	$1.76	172,523
2020-05-26	$1.87	$1.95	$1.86	$1.94	$1.79	144,877
2020-05-22	$1.94	$1.94	$1.78	$1.86	$1.72	159,750
2020-05-21	$1.88	$1.94	$1.85	$1.90	$1.76	146,007
2020-05-20	$1.94	$1.99	$1.85	$1.91	$1.77	124,464
2020-05-19	$2.02	$2.02	$1.84	$1.90	$1.76	186,567
2020-05-18	$1.83	$1.97	$1.82	$1.94	$1.79	160,351
2020-05-15	$1.71	$1.80	$1.70	$1.73	$1.60	95,649
2020-05-14	$1.72	$1.78	$1.63	$1.74	$1.61	133,688
2020-05-13	$1.93	$1.93	$1.73	$1.77	$1.64	232,238
2020-05-12	$2.08	$2.10	$1.93	$1.93	$1.78	271,289
2020-05-11	$2.04	$2.13	$1.86	$2.10	$1.94	219,120
2020-05-08	$1.93	$2.13	$1.92	$2.10	$1.94	225,238
2020-05-07	$1.80	$1.93	$1.77	$1.89	$1.75	193,866
2020-05-06	$1.82	$1.83	$1.66	$1.81	$1.67	176,198
2020-05-05	$1.99	$2.01	$1.79	$1.79	$1.66	274,264
2020-05-04	$2.12	$2.14	$1.90	$1.91	$1.77	255,491
2020-05-01	$2.41	$2.44	$2.00	$2.04	$1.89	219,890
2020-04-30	$2.45	$2.48	$2.29	$2.41	$2.23	256,876
2020-04-29	$2.34	$2.43	$2.31	$2.37	$2.19	337,991
2020-04-28	$1.98	$2.29	$1.98	$2.21	$2.04	448,207
2020-04-27	$1.66	$1.95	$1.63	$1.93	$1.78	248,105
2020-04-24	$1.60	$1.68	$1.57	$1.61	$1.49	123,207
2020-04-23	$1.60	$1.68	$1.58	$1.62	$1.50	134,085
2020-04-22	$1.51	$1.65	$1.51	$1.58	$1.46	213,425
2020-04-21	$1.52	$1.56	$1.47	$1.51	$1.40	222,136
2020-04-20	$1.60	$1.60	$1.48	$1.57	$1.45	158,891
2020-04-17	$1.51	$1.63	$1.47	$1.62	$1.50	199,278
2020-04-16	$1.53	$1.53	$1.34	$1.38	$1.28	258,899
2020-04-15	$1.60	$1.60	$1.45	$1.54	$1.42	200,858
2020-04-14	$1.66	$1.77	$1.61	$1.65	$1.53	234,524
2020-04-13	$1.78	$1.82	$1.53	$1.65	$1.53	223,426
2020-04-09	$1.43	$1.71	$1.43	$1.67	$1.54	286,029
2020-04-08	$1.39	$1.44	$1.35	$1.39	$1.29	237,112
2020-04-07	$1.52	$1.56	$1.35	$1.36	$1.26	325,711
2020-04-06	$1.30	$1.48	$1.28	$1.41	$1.30	389,578
2020-04-03	$1.28	$1.28	$1.16	$1.22	$1.13	251,792
2020-04-02	$1.19	$1.30	$1.16	$1.27	$1.17	266,528
2020-04-01	$1.26	$1.27	$1.14	$1.17	$1.08	286,302
2020-03-31	$1.36	$1.36	$1.26	$1.26	$1.17	249,900
2020-03-30	$1.44	$1.44	$1.26	$1.30	$1.20	350,426
2020-03-27	$1.63	$1.63	$1.38	$1.42	$1.31	244,877
2020-03-26	$1.61	$1.77	$1.44	$1.53	$1.41	470,887
2020-03-25	$1.51	$1.64	$1.37	$1.48	$1.37	541,850
2020-03-24	$1.37	$1.48	$1.35	$1.44	$1.33	340,128
2020-03-23	$1.34	$1.57	$1.26	$1.31	$1.21	300,558
2020-03-20	$1.64	$1.80	$1.33	$1.35	$1.25	2,116,555
2020-03-19	$1.68	$1.74	$1.52	$1.63	$1.51	375,007
2020-03-18	$1.75	$1.77	$1.55	$1.60	$1.48	345,740
2020-03-17	$1.94	$1.97	$1.80	$1.82	$1.68	335,039
2020-03-16	$1.90	$2.16	$1.80	$1.91	$1.77	308,472
2020-03-13	$1.99	$2.03	$1.83	$2.01	$1.86	311,956
2020-03-12	$1.94	$1.98	$1.80	$1.83	$1.69	452,449
2020-03-11	$2.11	$2.11	$1.90	$2.02	$1.87	444,882
2020-03-10	$2.19	$2.28	$2.00	$2.12	$1.96	325,256
2020-03-09	$2.34	$2.40	$2.15	$2.17	$2.01	382,958
2020-03-06	$2.60	$2.63	$2.42	$2.48	$2.29	514,215
2020-03-05	$2.80	$2.81	$2.61	$2.65	$2.45	378,922
2020-03-04	$2.87	$2.97	$2.73	$2.87	$2.65	358,995
2020-03-03	$2.91	$3.06	$2.78	$2.87	$2.65	548,177
2020-03-02	$2.79	$2.94	$2.69	$2.87	$2.65	359,902
2020-02-28	$2.66	$2.75	$2.58	$2.66	$2.46	377,827
2020-02-27	$2.70	$2.76	$2.61	$2.64	$2.44	419,025
2020-02-26	$2.83	$2.86	$2.75	$2.75	$2.54	467,629
2020-02-25	$2.88	$2.91	$2.77	$2.80	$2.59	460,450
2020-02-24	$2.95	$2.99	$2.80	$2.91	$2.69	369,397
2020-02-21	$3.06	$3.08	$2.96	$3.01	$2.78	417,570
2020-02-20	$3.13	$3.16	$3.02	$3.08	$2.85	456,847
2020-02-19	$3.14	$3.19	$3.13	$3.13	$2.89	184,193
2020-02-18	$3.15	$3.24	$3.12	$3.15	$2.91	324,084
2020-02-14	$3.11	$3.17	$3.09	$3.16	$2.92	718,888
2020-02-13	$3.12	$3.17	$3.05	$3.13	$2.89	428,359
2020-02-12	$3.19	$3.25	$3.06	$3.14	$2.90	412,626
2020-02-11	$3.12	$3.19	$3.11	$3.12	$2.89	199,762
2020-02-10	$3.13	$3.23	$3.10	$3.11	$2.88	361,914
2020-02-07	$3.25	$3.25	$3.08	$3.17	$2.93	258,131
2020-02-06	$3.29	$3.41	$3.11	$3.21	$2.97	399,288
2020-02-05	$3.02	$3.23	$3.02	$3.18	$2.94	537,124
2020-02-04	$3.22	$3.26	$3.01	$3.02	$2.79	720,682
2020-02-03	$3.59	$3.60	$3.15	$3.19	$2.95	619,219
2020-01-31	$3.45	$3.56	$3.42	$3.49	$3.23	568,794
2020-01-30	$3.58	$3.83	$3.28	$3.33	$3.08	1,199,487
2020-01-29	$4.09	$4.23	$3.77	$3.77	$3.49	647,652
2020-01-28	$4.11	$4.15	$4.00	$4.12	$3.81	447,257
2020-01-27	$4.00	$4.06	$3.88	$4.03	$3.73	348,549
2020-01-24	$4.13	$4.16	$4.03	$4.05	$3.75	237,398
2020-01-23	$4.20	$4.20	$4.11	$4.15	$3.84	320,159
2020-01-22	$4.47	$4.52	$4.24	$4.25	$3.93	277,607
2020-01-21	$4.60	$4.67	$4.43	$4.44	$4.11	276,657
2020-01-17	$4.46	$4.55	$4.40	$4.49	$4.15	306,075
2020-01-16	$4.27	$4.45	$4.27	$4.42	$4.09	242,878
2020-01-15	$4.31	$4.41	$4.24	$4.35	$4.02	345,304
2020-01-14	$4.08	$4.36	$4.08	$4.31	$3.99	411,737
2020-01-13	$4.11	$4.13	$3.97	$4.10	$3.79	297,378
2020-01-10	$3.98	$4.05	$3.92	$4.01	$3.71	302,211
2020-01-09	$4.08	$4.14	$4.02	$4.03	$3.73	269,564
2020-01-08	$3.99	$4.17	$3.99	$4.07	$3.76	270,189
2020-01-07	$4.04	$4.10	$3.89	$4.03	$3.73	536,745
2020-01-06	$4.11	$4.12	$3.93	$4.04	$3.74	670,081
2020-01-03	$4.17	$4.24	$4.07	$4.10	$3.79	293,310
2020-01-02	$4.21	$4.30	$4.15	$4.25	$3.93	368,651
2019-12-31	$4.10	$4.28	$4.07	$4.20	$3.88	354,442
2019-12-30	$4.14	$4.25	$4.06	$4.10	$3.79	521,290
2019-12-27	$4.24	$4.29	$4.07	$4.08	$3.77	544,638
2019-12-26	$4.22	$4.46	$4.22	$4.27	$3.95	654,759
2019-12-24	$3.87	$4.26	$3.83	$4.19	$3.87	768,756
2019-12-23	$4.04	$4.04	$3.92	$3.94	$3.64	633,485
2019-12-20	$4.00	$4.06	$3.91	$4.01	$3.71	1,549,587
2019-12-19	$3.97	$4.10	$3.93	$3.97	$3.67	1,172,647
2019-12-18	$3.92	$4.06	$3.87	$3.97	$3.67	912,386
2019-12-17	$4.06	$4.14	$3.91	$3.96	$3.66	681,991
2019-12-16	$4.04	$4.18	$4.02	$4.11	$3.80	712,624
2019-12-13	$4.15	$4.22	$3.98	$4.05	$3.75	624,831
2019-12-12	$4.06	$4.36	$4.00	$4.15	$3.84	854,134
2019-12-11	$4.05	$4.12	$3.96	$3.99	$3.69	750,724
2019-12-10	$4.10	$4.22	$4.08	$4.09	$3.78	471,089
2019-12-09	$4.12	$4.20	$4.05	$4.11	$3.80	380,207
2019-12-06	$4.15	$4.30	$4.13	$4.15	$3.84	486,655
2019-12-05	$3.99	$4.21	$3.99	$4.14	$3.83	500,760
2019-12-04	$3.89	$4.17	$3.84	$4.03	$3.73	426,029
2019-12-03	$3.85	$4.02	$3.78	$3.87	$3.58	708,752
2019-12-02	$3.98	$4.13	$3.90	$3.91	$3.62	492,045
2019-11-29	$3.98	$4.11	$3.88	$4.01	$3.71	183,026
2019-11-27	$3.95	$4.10	$3.80	$3.97	$3.67	670,249
2019-11-26	$3.90	$4.03	$3.86	$3.90	$3.61	1,177,641
2019-11-25	$3.70	$3.94	$3.66	$3.86	$3.57	377,420
2019-11-22	$3.62	$3.77	$3.62	$3.69	$3.41	315,326
2019-11-21	$3.39	$3.62	$3.37	$3.61	$3.34	673,675
2019-11-20	$3.61	$3.64	$3.41	$3.41	$3.15	602,517
2019-11-19	$3.66	$3.76	$3.57	$3.63	$3.36	475,118
2019-11-18	$3.99	$4.00	$3.67	$3.71	$3.43	417,828
2019-11-15	$4.20	$4.24	$3.98	$4.07	$3.76	331,625
2019-11-14	$3.92	$4.20	$3.89	$4.11	$3.80	352,335
2019-11-13	$3.93	$3.97	$3.81	$3.95	$3.65	477,016
2019-11-12	$3.97	$4.04	$3.82	$3.93	$3.63	435,891
2019-11-11	$3.88	$3.97	$3.79	$3.92	$3.62	325,972
2019-11-08	$3.90	$3.97	$3.83	$3.88	$3.59	380,278
2019-11-07	$4.03	$4.09	$3.87	$3.92	$3.62	637,715
2019-11-06	$3.93	$4.13	$3.87	$4.02	$3.72	388,296
2019-11-05	$3.63	$3.99	$3.63	$3.92	$3.62	450,037
2019-11-04	$3.75	$3.75	$3.60	$3.68	$3.40	437,510
2019-11-01	$3.74	$3.75	$3.60	$3.66	$3.38	493,462
2019-10-31	$4.50	$4.50	$3.40	$3.62	$3.35	920,029
2019-10-30	$4.65	$4.65	$4.53	$4.56	$4.22	212,507
2019-10-29	$4.72	$4.75	$4.62	$4.64	$4.29	186,507
2019-10-28	$4.66	$4.80	$4.65	$4.77	$4.41	226,222
2019-10-25	$4.57	$4.72	$4.56	$4.66	$4.31	98,282
2019-10-24	$4.73	$4.78	$4.56	$4.59	$4.24	172,234
2019-10-23	$4.61	$4.75	$4.59	$4.72	$4.36	134,514
2019-10-22	$4.56	$4.72	$4.55	$4.63	$4.28	133,342
2019-10-21	$4.58	$4.75	$4.52	$4.58	$4.24	153,589
2019-10-18	$4.48	$4.54	$4.36	$4.50	$4.16	188,676
2019-10-17	$4.46	$4.54	$4.40	$4.54	$4.20	138,755
2019-10-16	$4.43	$4.57	$4.42	$4.45	$4.11	163,489
2019-10-15	$4.55	$4.56	$4.43	$4.44	$4.11	165,646
2019-10-14	$4.58	$4.58	$4.44	$4.46	$4.12	131,227
2019-10-11	$4.40	$4.55	$4.40	$4.52	$4.18	192,700
2019-10-10	$4.16	$4.42	$4.16	$4.37	$4.04	180,545
2019-10-09	$4.56	$4.57	$4.12	$4.16	$3.85	615,440
2019-10-08	$4.53	$4.58	$4.51	$4.57	$4.23	157,074
2019-10-07	$4.63	$4.69	$4.58	$4.63	$4.28	211,079
2019-10-04	$4.57	$4.63	$4.50	$4.59	$4.24	129,561
2019-10-03	$4.52	$4.66	$4.51	$4.58	$4.24	207,586
2019-10-02	$4.45	$4.61	$4.39	$4.57	$4.23	225,742
2019-10-01	$4.71	$4.85	$4.47	$4.48	$4.14	243,891
2019-09-30	$4.75	$4.80	$4.61	$4.70	$4.35	207,803
2019-09-27	$4.72	$4.86	$4.71	$4.75	$4.39	140,208
2019-09-26	$4.90	$4.90	$4.64	$4.71	$4.36	137,351
2019-09-25	$4.88	$4.98	$4.82	$4.87	$4.50	164,203
2019-09-24	$5.06	$5.07	$4.87	$4.88	$4.51	179,370
2019-09-23	$4.87	$5.06	$4.86	$5.06	$4.68	232,827
2019-09-20	$4.67	$5.04	$4.64	$4.97	$4.60	854,314
2019-09-19	$4.89	$4.96	$4.65	$4.67	$4.32	305,477
2019-09-18	$5.26	$5.30	$4.88	$4.89	$4.52	275,356
2019-09-17	$5.31	$5.33	$5.18	$5.30	$4.90	155,852
2019-09-16	$5.14	$5.38	$5.14	$5.36	$4.96	325,207
2019-09-13	$5.12	$5.23	$5.11	$5.14	$4.75	323,087
2019-09-12	$5.10	$5.14	$4.94	$5.10	$4.72	176,482
2019-09-11	$4.77	$5.16	$4.77	$5.12	$4.73	347,535
2019-09-10	$4.71	$4.88	$4.69	$4.77	$4.41	501,183
2019-09-09	$4.58	$4.81	$4.55	$4.74	$4.38	213,943
2019-09-06	$4.56	$4.64	$4.46	$4.55	$4.21	160,835
2019-09-05	$4.46	$4.64	$4.46	$4.54	$4.20	306,617
2019-09-04	$4.33	$4.42	$4.31	$4.39	$4.06	238,067
2019-09-03	$4.23	$4.30	$4.17	$4.26	$3.94	285,499
2019-08-30	$4.46	$4.47	$4.22	$4.28	$3.96	206,898
2019-08-29	$4.28	$4.53	$4.28	$4.47	$4.13	301,838
2019-08-28	$4.19	$4.40	$4.17	$4.27	$3.95	213,630
2019-08-27	$4.30	$4.32	$4.18	$4.26	$3.94	216,457
2019-08-26	$4.34	$4.39	$4.27	$4.28	$3.96	366,311
2019-08-23	$4.40	$4.49	$4.25	$4.30	$3.98	396,782
2019-08-22	$4.55	$4.56	$4.43	$4.48	$4.14	248,512
2019-08-21	$4.57	$4.62	$4.52	$4.54	$4.20	373,478
2019-08-20	$4.59	$4.59	$4.42	$4.51	$4.17	301,467
2019-08-19	$4.65	$4.80	$4.56	$4.60	$4.25	294,235
2019-08-16	$4.71	$4.80	$4.65	$4.71	$4.36	279,229
2019-08-15	$4.60	$4.80	$4.56	$4.73	$4.37	392,181
2019-08-14	$4.65	$4.73	$4.57	$4.65	$4.30	405,139
2019-08-13	$4.73	$4.91	$4.70	$4.76	$4.40	238,906
2019-08-12	$4.94	$4.94	$4.60	$4.69	$4.34	294,259
2019-08-09	$5.12	$5.17	$4.95	$5.00	$4.62	211,035
2019-08-08	$4.98	$5.16	$4.95	$5.14	$4.75	271,283
2019-08-07	$5.03	$5.07	$4.91	$4.98	$4.61	346,140
2019-08-06	$5.16	$5.18	$4.92	$5.10	$4.72	330,976
2019-08-05	$5.23	$5.24	$5.04	$5.06	$4.68	376,167
2019-08-02	$5.70	$5.75	$5.20	$5.32	$4.92	548,000
2019-08-01	$6.24	$6.42	$5.58	$5.75	$5.32	545,077
2019-07-31	$6.41	$6.41	$6.08	$6.10	$5.64	472,653
2019-07-30	$6.08	$6.46	$6.06	$6.40	$5.92	326,045
2019-07-29	$6.28	$6.28	$6.08	$6.10	$5.64	227,950
2019-07-26	$6.52	$6.55	$6.19	$6.28	$5.81	286,227
2019-07-25	$6.83	$6.91	$6.50	$6.51	$6.02	345,812
2019-07-24	$6.73	$6.88	$6.65	$6.83	$6.32	276,289
2019-07-23	$6.57	$6.80	$6.57	$6.71	$6.20	325,449
2019-07-22	$6.85	$6.91	$6.54	$6.54	$6.05	682,869
2019-07-19	$6.71	$6.93	$6.70	$6.87	$6.35	219,457
2019-07-18	$6.73	$6.77	$6.64	$6.70	$6.20	226,577
2019-07-17	$6.93	$6.96	$6.74	$6.74	$6.23	246,593
2019-07-16	$6.99	$7.15	$6.95	$6.98	$6.45	243,166
2019-07-15	$6.98	$7.03	$6.85	$6.98	$6.45	229,409
2019-07-12	$6.74	$7.05	$6.74	$6.98	$6.45	280,617
2019-07-11	$6.73	$6.78	$6.67	$6.73	$6.22	289,272
2019-07-10	$6.83	$6.88	$6.63	$6.72	$6.21	413,454
2019-07-09	$6.97	$7.01	$6.76	$6.82	$6.31	265,276
2019-07-08	$6.97	$7.05	$6.94	$7.02	$6.49	241,719
2019-07-05	$6.97	$7.03	$6.87	$7.01	$6.48	255,185
2019-07-03	$7.02	$7.14	$6.95	$7.00	$6.47	162,882
2019-07-02	$7.18	$7.18	$6.89	$7.02	$6.49	440,599
2019-07-01	$7.25	$7.33	$7.02	$7.11	$6.57	471,933
2019-06-28	$6.60	$7.20	$6.60	$7.20	$6.66	1,214,875
2019-06-27	$6.30	$6.69	$6.26	$6.53	$6.04	1,164,621
2019-06-26	$6.26	$6.39	$6.21	$6.29	$5.82	990,730
2019-06-25	$6.28	$6.29	$6.22	$6.22	$5.75	576,616
2019-06-24	$6.30	$6.44	$6.25	$6.25	$5.78	558,873
2019-06-21	$6.20	$6.44	$6.16	$6.44	$5.96	1,414,778
2019-06-20	$6.33	$6.38	$6.18	$6.20	$5.73	820,660
2019-06-19	$6.18	$6.44	$6.13	$6.32	$5.84	1,113,959
2019-06-18	$6.25	$6.33	$6.13	$6.16	$5.70	890,008
2019-06-17	$6.09	$6.18	$6.01	$6.12	$5.66	429,293
2019-06-14	$6.15	$6.23	$6.08	$6.09	$5.63	384,343
2019-06-13	$6.14	$6.24	$6.08	$6.17	$5.71	422,734
2019-06-12	$6.12	$6.24	$6.06	$6.13	$5.67	207,132
2019-06-11	$6.24	$6.33	$6.16	$6.18	$5.71	230,411
2019-06-10	$6.22	$6.34	$6.15	$6.16	$5.70	262,141
2019-06-07	$6.13	$6.22	$6.08	$6.19	$5.72	195,435
2019-06-06	$6.26	$6.31	$6.11	$6.12	$5.66	277,932
2019-06-05	$6.44	$6.44	$6.25	$6.26	$5.79	271,912
2019-06-04	$6.24	$6.46	$6.23	$6.39	$5.91	400,304
2019-06-03	$6.40	$6.48	$6.14	$6.16	$5.70	355,576
2019-05-31	$6.47	$6.54	$6.37	$6.43	$5.95	424,969
2019-05-30	$6.45	$6.60	$6.45	$6.58	$6.08	235,008
2019-05-29	$6.58	$6.65	$6.43	$6.50	$6.01	448,520
2019-05-28	$6.59	$6.75	$6.57	$6.66	$6.16	318,583
2019-05-24	$6.57	$6.64	$6.49	$6.61	$6.11	202,887
2019-05-23	$6.55	$6.64	$6.37	$6.51	$6.02	359,320
2019-05-22	$6.59	$6.70	$6.38	$6.65	$6.15	309,922
2019-05-21	$6.75	$6.75	$6.62	$6.63	$6.13	607,129
2019-05-20	$6.74	$6.81	$6.63	$6.65	$6.15	204,493
2019-05-17	$6.78	$7.01	$6.78	$6.79	$6.28	221,091
2019-05-16	$6.92	$6.93	$6.86	$6.89	$6.37	279,216
2019-05-15	$6.78	$6.91	$6.77	$6.89	$6.37	816,052
2019-05-14	$6.69	$6.88	$6.67	$6.83	$6.32	1,012,637
2019-05-13	$6.78	$6.79	$6.52	$6.64	$6.14	256,170
2019-05-10	$7.04	$7.04	$6.79	$6.92	$6.40	590,892
2019-05-09	$7.22	$7.26	$6.96	$7.04	$6.51	289,992
2019-05-08	$7.20	$7.42	$7.11	$7.36	$6.81	557,288
2019-05-07	$7.44	$7.46	$7.13	$7.20	$6.66	593,645
2019-05-06	$7.49	$7.63	$7.36	$7.58	$7.01	239,709
2019-05-03	$7.38	$7.67	$7.38	$7.64	$7.06	249,059
2019-05-02	$7.65	$7.66	$7.27	$7.34	$6.79	309,290
2019-05-01	$7.90	$8.07	$7.73	$7.73	$7.15	279,582
2019-04-30	$7.80	$8.16	$7.63	$7.91	$7.31	783,844
2019-04-29	$7.74	$7.88	$7.66	$7.83	$7.24	252,456
2019-04-26	$7.65	$7.77	$7.60	$7.74	$7.16	168,397
2019-04-25	$7.92	$7.94	$7.65	$7.65	$7.07	239,299
2019-04-24	$7.69	$8.00	$7.62	$7.93	$7.33	270,282
2019-04-23	$7.50	$7.68	$7.47	$7.64	$7.06	507,515
2019-04-22	$7.85	$7.94	$7.50	$7.51	$6.94	314,191
2019-04-18	$7.88	$7.91	$7.76	$7.87	$7.28	296,798
2019-04-17	$8.08	$8.15	$7.88	$7.89	$7.30	234,358
2019-04-16	$7.83	$8.07	$7.81	$8.05	$7.44	338,387
2019-04-15	$7.82	$7.90	$7.74	$7.87	$7.28	356,286
2019-04-12	$7.86	$7.99	$7.82	$7.84	$7.25	123,520
2019-04-11	$7.85	$7.92	$7.78	$7.85	$7.26	153,732
2019-04-10	$7.66	$7.81	$7.53	$7.78	$7.19	265,865
2019-04-09	$7.76	$7.84	$7.67	$7.71	$7.13	464,640
2019-04-08	$8.04	$8.05	$7.76	$7.81	$7.22	254,212
2019-04-05	$7.96	$8.09	$7.92	$8.05	$7.44	466,928
2019-04-04	$7.92	$8.11	$7.90	$8.01	$7.41	232,916
2019-04-03	$8.10	$8.18	$7.84	$7.95	$7.35	328,226
2019-04-02	$8.07	$8.16	$8.01	$8.06	$7.45	440,122
2019-04-01	$7.95	$8.18	$7.95	$8.09	$7.48	297,202
2019-03-29	$8.04	$8.07	$7.79	$7.90	$7.31	245,186
2019-03-28	$7.91	$8.03	$7.80	$7.99	$7.39	475,962
2019-03-27	$7.76	$7.93	$7.74	$7.88	$7.29	141,488
2019-03-26	$7.84	$7.93	$7.73	$7.77	$7.18	153,025
2019-03-25	$7.88	$7.94	$7.72	$7.78	$7.19	184,324
2019-03-22	$8.10	$8.10	$7.80	$7.89	$7.30	193,162
2019-03-21	$8.11	$8.31	$8.08	$8.16	$7.55	401,572
2019-03-20	$8.02	$8.20	$7.91	$8.13	$7.52	198,400
2019-03-19	$7.99	$8.24	$7.99	$8.04	$7.43	302,643
2019-03-18	$7.85	$8.02	$7.80	$7.96	$7.36	338,303
2019-03-15	$7.78	$7.83	$7.65	$7.79	$7.20	983,740
2019-03-14	$7.92	$7.95	$7.73	$7.78	$7.19	187,290
2019-03-13	$8.06	$8.09	$7.91	$7.95	$7.35	323,659
2019-03-12	$8.00	$8.11	$7.95	$8.06	$7.45	177,589
2019-03-11	$7.83	$8.04	$7.76	$7.99	$7.39	239,696
2019-03-08	$7.61	$7.95	$7.61	$7.78	$7.19	234,583
2019-03-07	$7.71	$7.71	$7.50	$7.65	$7.07	341,773
2019-03-06	$8.07	$8.08	$7.68	$7.71	$7.13	665,054
2019-03-05	$8.09	$8.15	$7.94	$8.03	$7.43	290,332
2019-03-04	$8.09	$8.21	$7.99	$8.15	$7.54	228,859
2019-03-01	$8.19	$8.29	$7.95	$8.08	$7.47	312,197
2019-02-28	$8.18	$8.25	$8.02	$8.16	$7.55	308,495
2019-02-27	$8.38	$8.41	$8.17	$8.22	$7.60	286,527
2019-02-26	$8.51	$8.57	$8.32	$8.38	$7.75	246,563
2019-02-25	$8.50	$8.56	$8.46	$8.55	$7.91	276,794
2019-02-22	$8.45	$8.59	$8.45	$8.53	$7.89	218,548
2019-02-21	$8.55	$8.55	$8.24	$8.42	$7.79	690,264
2019-02-20	$8.51	$8.71	$8.51	$8.58	$7.93	209,773
2019-02-19	$8.34	$8.58	$8.30	$8.51	$7.87	285,453
2019-02-15	$8.54	$8.62	$8.25	$8.40	$7.77	293,159
2019-02-14	$8.34	$8.62	$8.33	$8.52	$7.88	436,587
2019-02-13	$8.44	$8.60	$8.31	$8.41	$7.78	390,502
2019-02-12	$8.00	$8.48	$8.00	$8.44	$7.80	406,517
2019-02-11	$7.97	$8.06	$7.93	$7.98	$7.38	701,452
2019-02-08	$7.90	$7.98	$7.83	$7.96	$7.36	239,732
2019-02-07	$8.05	$8.05	$7.82	$8.00	$7.40	246,526
2019-02-06	$8.00	$8.27	$8.00	$8.07	$7.46	539,864
2019-02-05	$7.92	$8.15	$7.86	$8.03	$7.43	692,974
2019-02-04	$7.66	$7.94	$7.63	$7.92	$7.32	548,141
2019-02-01	$7.80	$8.15	$7.65	$7.66	$7.08	500,124
2019-01-31	$7.40	$8.27	$7.40	$7.80	$7.21	1,419,050
2019-01-30	$9.21	$9.32	$9.04	$9.24	$8.54	285,981
2019-01-29	$9.26	$9.35	$9.16	$9.19	$8.50	250,578
2019-01-28	$9.09	$9.31	$8.96	$9.26	$8.56	251,764
2019-01-25	$9.04	$9.24	$9.00	$9.11	$8.42	194,075
2019-01-24	$8.87	$9.01	$8.79	$8.93	$8.26	669,373
2019-01-23	$9.23	$9.27	$8.84	$8.89	$8.22	218,164
2019-01-22	$9.57	$9.57	$9.01	$9.21	$8.52	275,945
2019-01-18	$9.54	$9.66	$9.44	$9.66	$8.93	286,724
2019-01-17	$9.30	$9.55	$9.29	$9.52	$8.80	728,537
2019-01-16	$9.34	$9.54	$9.29	$9.34	$8.64	700,120
2019-01-15	$9.35	$9.47	$9.19	$9.34	$8.64	741,823
2019-01-14	$9.52	$9.52	$9.26	$9.35	$8.65	515,428
2019-01-11	$9.37	$9.46	$9.23	$9.39	$8.68	439,691
2019-01-10	$8.99	$9.37	$8.87	$9.36	$8.66	368,170
2019-01-09	$8.53	$9.05	$8.51	$9.03	$8.35	587,906
2019-01-08	$8.55	$8.61	$8.35	$8.45	$7.81	615,231
2019-01-07	$8.30	$8.56	$8.18	$8.42	$7.79	280,633
2019-01-04	$8.01	$8.30	$7.98	$8.27	$7.65	562,972
2019-01-03	$7.97	$8.06	$7.82	$7.91	$7.31	240,100
2019-01-02	$7.85	$8.21	$7.61	$8.09	$7.48	383,050
2018-12-31	$7.85	$7.98	$7.62	$7.93	$7.33	349,567
2018-12-28	$7.65	$7.92	$7.65	$7.81	$7.22	533,422
2018-12-27	$7.52	$7.65	$7.34	$7.56	$6.99	3,532,332
2018-12-26	$7.39	$7.71	$7.32	$7.70	$7.12	266,495
2018-12-24	$7.46	$7.58	$7.27	$7.39	$6.83	274,849
2018-12-21	$7.92	$7.94	$7.48	$7.57	$7.00	638,669
2018-12-20	$8.39	$8.49	$7.90	$7.95	$7.35	696,714
2018-12-19	$8.59	$8.67	$8.39	$8.41	$7.78	380,381
2018-12-18	$8.38	$8.75	$8.36	$8.50	$7.86	812,214
2018-12-17	$8.68	$8.68	$8.33	$8.38	$7.75	430,774
2018-12-14	$8.80	$8.97	$8.63	$8.71	$8.05	716,970
2018-12-13	$9.24	$9.30	$8.90	$8.94	$8.27	265,871
2018-12-12	$9.25	$9.47	$9.17	$9.22	$8.53	207,504
2018-12-11	$9.27	$9.38	$9.04	$9.14	$8.45	369,887
2018-12-10	$9.42	$9.45	$9.11	$9.19	$8.50	346,521
2018-12-07	$9.63	$9.89	$9.42	$9.46	$8.75	476,436
2018-12-06	$9.77	$9.77	$9.06	$9.67	$8.94	835,727
2018-12-04	$11.29	$11.53	$11.00	$11.01	$8.81	695,858
2018-12-03	$11.15	$11.44	$11.00	$11.34	$9.08	508,842
2018-11-30	$11.27	$11.33	$10.88	$10.97	$8.78	371,634
2018-11-29	$11.17	$11.43	$11.10	$11.34	$9.08	308,567
2018-11-28	$10.88	$11.16	$10.57	$11.15	$8.93	311,950
2018-11-27	$10.87	$11.03	$10.79	$10.88	$8.71	262,434
2018-11-26	$10.71	$11.05	$10.70	$10.87	$8.70	747,159
2018-11-23	$11.20	$11.20	$10.52	$10.63	$8.51	211,350
2018-11-21	$11.00	$11.27	$10.99	$11.04	$8.84	294,910
2018-11-20	$11.21	$11.41	$10.97	$10.97	$8.78	350,264
2018-11-19	$11.78	$11.80	$11.33	$11.34	$9.08	548,557
2018-11-16	$12.00	$12.07	$11.64	$11.80	$9.45	357,777
2018-11-15	$12.03	$12.35	$11.91	$12.07	$9.66	325,827
2018-11-14	$12.17	$12.40	$11.93	$12.15	$9.73	373,684
2018-11-13	$12.03	$12.44	$12.01	$12.02	$9.62	524,199
2018-11-12	$12.22	$12.25	$11.83	$12.01	$9.61	666,334
2018-11-09	$12.73	$12.85	$12.19	$12.32	$9.86	305,419
2018-11-08	$13.28	$13.42	$12.79	$12.85	$10.29	573,199
2018-11-07	$13.24	$13.58	$13.07	$13.44	$10.76	430,338
2018-11-06	$13.61	$13.83	$13.14	$13.19	$10.56	406,756
2018-11-05	$13.74	$13.93	$13.57	$13.58	$10.87	742,060
2018-11-02	$13.84	$14.19	$13.35	$13.65	$10.93	567,235
2018-11-01	$13.81	$14.11	$12.72	$13.66	$10.94	1,242,014
2018-10-31	$11.24	$11.31	$11.10	$11.27	$9.02	255,831
2018-10-30	$11.05	$11.17	$10.96	$11.16	$8.93	402,740
2018-10-29	$11.39	$11.51	$10.98	$11.11	$8.89	629,562
2018-10-26	$11.53	$11.53	$10.94	$11.29	$9.04	444,854
2018-10-25	$11.32	$11.87	$11.32	$11.73	$9.39	567,805
2018-10-24	$11.74	$11.81	$11.32	$11.32	$9.06	458,120
2018-10-23	$11.67	$11.82	$11.51	$11.71	$9.37	436,895
2018-10-22	$11.65	$12.14	$11.56	$11.81	$9.45	439,068
2018-10-19	$11.86	$11.93	$11.69	$11.72	$9.38	243,136
2018-10-18	$11.86	$11.95	$11.70	$11.85	$9.49	237,817
2018-10-17	$11.92	$11.96	$11.67	$11.88	$9.51	202,498
2018-10-16	$11.83	$11.92	$11.66	$11.91	$9.53	160,225
2018-10-15	$11.66	$11.93	$11.66	$11.73	$9.39	309,344
2018-10-12	$12.15	$12.23	$11.76	$11.85	$9.49	277,378
2018-10-11	$12.09	$12.33	$11.93	$11.93	$9.55	401,409
2018-10-10	$12.57	$12.66	$12.10	$12.10	$9.69	432,011
2018-10-09	$12.69	$12.77	$12.46	$12.65	$10.13	398,005
2018-10-08	$12.69	$12.88	$12.47	$12.65	$10.13	324,380
2018-10-05	$13.02	$13.19	$12.62	$12.87	$10.30	430,343
2018-10-04	$13.67	$13.68	$12.86	$13.09	$10.48	532,250
2018-10-03	$13.05	$14.70	$13.05	$13.78	$11.03	931,100
2018-10-02	$12.71	$12.96	$12.35	$12.68	$10.15	556,828
2018-10-01	$13.04	$13.17	$12.76	$12.89	$10.32	381,329
2018-09-28	$13.60	$13.65	$12.85	$12.95	$10.37	461,025
2018-09-27	$13.95	$13.95	$13.35	$13.45	$10.77	245,243
2018-09-26	$13.70	$14.15	$13.10	$13.90	$11.13	370,762
2018-09-25	$13.80	$14.00	$13.68	$13.75	$11.01	229,629
2018-09-24	$13.80	$13.90	$13.60	$13.80	$11.05	283,601
2018-09-21	$13.80	$13.90	$13.55	$13.80	$11.05	640,241
2018-09-20	$14.05	$14.10	$13.75	$13.80	$11.05	392,629
2018-09-19	$14.15	$14.45	$13.55	$13.95	$11.17	629,158
2018-09-18	$14.45	$14.95	$14.40	$14.60	$11.69	516,654
2018-09-17	$14.65	$14.85	$14.40	$14.55	$11.65	373,310
2018-09-14	$15.30	$15.38	$14.70	$14.80	$11.85	478,514
2018-09-13	$15.20	$15.75	$15.15	$15.30	$12.25	444,816
2018-09-12	$14.75	$15.30	$14.70	$15.10	$12.09	457,332
2018-09-11	$14.45	$14.80	$14.40	$14.70	$11.77	247,412
2018-09-10	$14.35	$14.55	$13.95	$14.45	$11.57	376,240
2018-09-07	$14.40	$14.55	$14.25	$14.25	$11.41	300,249
2018-09-06	$14.50	$14.55	$14.15	$14.40	$11.53	301,359
2018-09-05	$14.30	$14.45	$14.00	$14.35	$11.49	581,401
2018-09-04	$13.75	$14.40	$13.60	$14.30	$11.45	590,736
2018-08-31	$13.85	$14.00	$13.55	$13.75	$11.01	308,073
2018-08-30	$13.85	$14.00	$13.65	$13.90	$11.13	415,161
2018-08-29	$13.80	$13.90	$13.60	$13.80	$11.05	313,209
2018-08-28	$13.55	$13.85	$13.55	$13.70	$10.97	360,002
2018-08-27	$13.20	$13.90	$13.15	$13.45	$10.77	417,445
2018-08-24	$13.15	$13.20	$12.80	$13.15	$10.53	163,687
2018-08-23	$13.00	$13.30	$12.90	$13.15	$10.53	334,198
2018-08-22	$13.15	$13.25	$12.90	$13.00	$10.41	189,498
2018-08-21	$12.90	$13.25	$12.80	$13.15	$10.53	325,811
2018-08-20	$12.90	$12.95	$12.69	$12.90	$10.33	374,400
2018-08-17	$12.35	$12.85	$12.30	$12.80	$10.25	438,238
2018-08-16	$12.30	$12.87	$12.30	$12.40	$9.93	357,228
2018-08-15	$12.25	$12.35	$11.75	$12.15	$9.73	371,856
2018-08-14	$12.30	$12.35	$12.10	$12.25	$9.81	193,215
2018-08-13	$12.55	$12.65	$12.15	$12.25	$9.81	396,737
2018-08-10	$12.60	$12.90	$12.45	$12.65	$10.13	250,173
2018-08-09	$12.50	$12.75	$12.50	$12.60	$10.09	281,538
2018-08-08	$12.35	$12.68	$12.35	$12.55	$10.05	419,261
2018-08-07	$12.45	$12.65	$12.40	$12.40	$9.93	362,178
2018-08-06	$12.40	$12.60	$12.25	$12.50	$10.01	366,715
2018-08-03	$12.70	$12.81	$11.95	$12.30	$9.85	482,324
2018-08-02	$11.40	$12.75	$11.35	$12.45	$9.97	1,107,066
2018-08-01	$10.20	$10.60	$10.00	$10.50	$8.41	280,369
2018-07-31	$10.25	$10.45	$10.10	$10.15	$8.13	292,697
2018-07-30	$10.30	$10.56	$10.20	$10.25	$8.21	227,716
2018-07-27	$10.60	$10.60	$10.20	$10.25	$8.21	226,899
2018-07-26	$10.30	$10.65	$10.30	$10.65	$8.53	213,171
2018-07-25	$10.80	$10.85	$10.20	$10.30	$8.25	1,074,379
2018-07-24	$10.95	$11.05	$10.70	$10.75	$8.61	147,544
2018-07-23	$11.10	$11.20	$10.85	$10.85	$8.69	227,832
2018-07-20	$11.60	$11.75	$10.88	$11.00	$8.81	251,573
2018-07-19	$11.50	$11.75	$11.35	$11.60	$9.29	347,192
2018-07-18	$11.35	$11.65	$11.35	$11.60	$9.29	352,939
2018-07-17	$11.25	$11.55	$11.25	$11.45	$9.17	323,677
2018-07-16	$11.35	$11.75	$11.15	$11.35	$9.09	516,869
2018-07-13	$11.00	$11.35	$11.00	$11.25	$9.01	562,260
2018-07-12	$10.45	$11.05	$10.40	$10.85	$8.69	732,259
2018-07-11	$10.15	$10.35	$10.05	$10.15	$8.13	151,074
2018-07-10	$10.35	$10.40	$10.15	$10.20	$8.17	190,927
2018-07-09	$10.60	$10.60	$10.30	$10.35	$8.29	206,657
2018-07-06	$10.30	$10.45	$10.25	$10.35	$8.29	169,635
2018-07-05	$10.30	$10.40	$10.08	$10.30	$8.25	219,537
2018-07-03	$10.20	$10.35	$10.10	$10.35	$8.29	113,019
2018-07-02	$10.30	$10.30	$9.90	$10.15	$8.13	163,890
2018-06-29	$10.35	$10.45	$10.25	$10.35	$8.29	305,673
2018-06-28	$9.95	$10.40	$9.85	$10.35	$8.29	301,070
2018-06-27	$10.00	$10.30	$9.90	$10.00	$8.01	335,376
2018-06-26	$9.65	$10.05	$9.55	$9.95	$7.97	542,655
2018-06-25	$9.90	$9.90	$9.55	$9.55	$7.64	329,777
2018-06-22	$9.80	$10.10	$9.75	$10.00	$8.01	418,872
2018-06-21	$9.50	$9.80	$9.40	$9.75	$7.81	382,105
2018-06-20	$9.60	$9.65	$9.45	$9.50	$7.60	306,810
2018-06-19	$9.75	$9.80	$9.50	$9.50	$7.60	290,425
2018-06-18	$10.10	$10.25	$9.70	$9.80	$7.85	311,525
2018-06-15	$10.05	$10.30	$9.75	$10.25	$8.21	447,860
2018-06-14	$10.15	$10.40	$9.95	$10.10	$8.09	341,486
2018-06-13	$10.05	$10.35	$9.95	$10.10	$8.09	394,787
2018-06-12	$10.20	$10.25	$9.90	$9.95	$7.97	636,301
2018-06-11	$10.40	$10.60	$10.15	$10.15	$8.13	277,536
2018-06-08	$10.60	$10.70	$10.40	$10.45	$8.37	159,066
2018-06-07	$10.70	$10.80	$10.60	$10.65	$8.53	125,639
2018-06-06	$10.70	$10.85	$10.60	$10.70	$8.57	276,914
2018-06-05	$10.70	$10.90	$10.70	$10.75	$8.61	258,104
2018-06-04	$10.90	$10.90	$10.70	$10.70	$8.57	218,916
2018-06-01	$10.75	$10.90	$10.65	$10.80	$8.65	390,633
2018-05-31	$10.70	$10.90	$10.68	$10.75	$8.61	341,545
2018-05-30	$10.60	$10.90	$10.60	$10.70	$8.57	393,434
2018-05-29	$10.60	$10.70	$10.40	$10.60	$8.49	390,757
2018-05-25	$10.45	$10.65	$10.25	$10.45	$8.37	143,090
2018-05-24	$10.70	$10.75	$10.35	$10.45	$8.37	354,137
2018-05-23	$10.30	$10.85	$10.10	$10.70	$8.57	453,354
2018-05-22	$10.55	$10.65	$10.40	$10.45	$8.37	154,063
2018-05-21	$10.35	$10.60	$10.25	$10.50	$8.41	219,056
2018-05-18	$10.40	$10.50	$10.00	$10.25	$8.21	314,853
2018-05-17	$10.30	$10.50	$10.25	$10.40	$8.33	279,118
2018-05-16	$10.25	$10.43	$10.20	$10.30	$8.25	339,417
2018-05-15	$10.00	$10.25	$9.90	$10.20	$8.17	282,603
2018-05-14	$10.00	$10.10	$9.90	$10.10	$8.09	250,796
2018-05-11	$10.00	$10.05	$9.85	$9.90	$7.93	228,785
2018-05-10	$10.00	$10.10	$9.90	$10.05	$8.05	213,035
2018-05-09	$9.90	$10.00	$9.75	$9.95	$7.97	297,800
2018-05-08	$9.80	$10.05	$9.75	$9.90	$7.93	382,106
2018-05-07	$9.80	$10.10	$9.80	$9.90	$7.93	303,710
2018-05-04	$9.50	$10.00	$9.40	$9.90	$7.93	196,878
2018-05-03	$9.60	$10.10	$9.50	$9.65	$7.73	299,383
2018-05-02	$9.95	$10.15	$9.90	$10.00	$8.01	381,132
2018-05-01	$9.90	$10.03	$9.55	$9.95	$7.97	189,495
2018-04-30	$9.95	$10.05	$9.78	$9.90	$7.93	200,577
2018-04-27	$9.80	$10.00	$9.68	$9.95	$7.97	200,737
2018-04-26	$9.90	$9.90	$9.60	$9.80	$7.85	122,603
2018-04-25	$9.90	$9.90	$9.55	$9.85	$7.89	177,500
2018-04-24	$10.05	$10.10	$9.85	$9.95	$7.97	262,778
2018-04-23	$9.90	$10.05	$9.70	$9.95	$7.97	202,057
2018-04-20	$9.95	$10.00	$9.60	$9.95	$7.97	281,625
2018-04-19	$10.15	$10.25	$9.90	$9.95	$7.97	256,736
2018-04-18	$10.20	$10.38	$10.15	$10.15	$8.13	270,136
2018-04-17	$10.25	$10.35	$10.15	$10.20	$8.17	234,160
2018-04-16	$10.10	$10.35	$10.05	$10.20	$8.17	178,546
2018-04-13	$10.05	$10.15	$9.85	$10.00	$8.01	221,798
2018-04-12	$10.40	$10.45	$9.95	$10.10	$8.09	216,621
2018-04-11	$9.80	$10.50	$9.80	$10.45	$8.37	393,454
2018-04-10	$9.95	$10.05	$9.65	$9.85	$7.89	454,437
2018-04-09	$9.45	$10.05	$9.35	$9.80	$7.85	366,282
2018-04-06	$9.15	$9.40	$9.15	$9.40	$7.52	217,393
2018-04-05	$9.00	$9.20	$9.00	$9.20	$7.36	266,469
2018-04-04	$8.65	$9.00	$8.45	$8.95	$7.16	313,807
2018-04-03	$8.50	$8.85	$8.30	$8.80	$7.04	293,690
2018-04-02	$8.40	$8.40	$8.20	$8.40	$6.72	286,814
2018-03-29	$8.05	$8.35	$8.00	$8.30	$6.64	419,795
2018-03-28	$8.40	$8.40	$7.80	$8.00	$6.40	317,883
2018-03-27	$8.40	$8.65	$8.25	$8.40	$6.72	180,869
2018-03-26	$8.50	$8.50	$8.15	$8.40	$6.72	242,629
2018-03-23	$8.80	$8.80	$8.30	$8.35	$6.68	170,603
2018-03-22	$9.00	$9.05	$8.75	$8.80	$7.04	172,935
2018-03-21	$8.65	$9.20	$8.65	$9.05	$7.24	287,766
2018-03-20	$8.55	$8.75	$8.45	$8.65	$6.92	212,482
2018-03-19	$8.55	$8.70	$8.35	$8.50	$6.80	175,988
2018-03-16	$8.40	$8.60	$8.30	$8.55	$6.84	281,293
2018-03-15	$8.30	$8.50	$8.15	$8.35	$6.68	620,442
2018-03-14	$8.25	$8.30	$8.00	$8.30	$6.64	605,812
2018-03-13	$8.40	$8.45	$8.15	$8.20	$6.56	283,717
2018-03-12	$8.35	$8.43	$8.20	$8.35	$6.68	322,786
2018-03-09	$8.10	$8.35	$8.05	$8.25	$6.60	225,394
2018-03-08	$8.35	$8.38	$7.95	$8.10	$6.48	205,762
2018-03-07	$8.10	$8.40	$8.05	$8.25	$6.60	194,232
2018-03-06	$8.05	$8.35	$7.98	$8.10	$6.48	186,082
2018-03-05	$7.95	$8.10	$7.75	$8.05	$6.44	308,957
2018-03-02	$7.75	$8.05	$7.65	$8.00	$6.40	316,730
2018-03-01	$8.15	$8.15	$7.75	$7.85	$6.28	355,011
2018-02-28	$8.25	$8.25	$8.05	$8.10	$6.48	283,572
2018-02-27	$8.20	$8.40	$8.15	$8.25	$6.60	190,789
2018-02-26	$8.20	$8.40	$8.20	$8.20	$6.56	229,946
2018-02-23	$8.30	$8.40	$8.15	$8.20	$6.56	110,396
2018-02-22	$8.40	$8.50	$8.25	$8.30	$6.64	213,433
2018-02-21	$8.25	$8.50	$8.15	$8.30	$6.64	253,327
2018-02-20	$8.20	$8.45	$8.05	$8.20	$6.56	293,724
2018-02-16	$8.05	$8.38	$8.00	$8.20	$6.56	319,403
2018-02-15	$8.10	$8.20	$7.95	$8.05	$6.44	527,614
2018-02-14	$7.85	$8.10	$7.80	$8.00	$6.40	366,168
2018-02-13	$7.75	$7.95	$7.70	$7.85	$6.28	225,402
2018-02-12	$7.75	$8.00	$7.65	$7.85	$6.28	372,800
2018-02-09	$7.60	$7.85	$7.54	$7.70	$6.16	339,502
2018-02-08	$7.65	$7.75	$7.40	$7.60	$6.08	509,417
2018-02-07	$8.00	$8.05	$7.60	$7.65	$6.12	498,348
2018-02-06	$7.55	$8.15	$7.55	$8.00	$6.40	699,699
2018-02-05	$7.85	$8.20	$7.70	$7.75	$6.20	919,996
2018-02-02	$8.10	$8.35	$7.95	$8.00	$6.40	1,433,906
2018-02-01	$9.95	$9.95	$7.70	$8.15	$6.52	2,232,560
2018-01-31	$11.75	$11.80	$11.30	$11.50	$9.21	480,732
2018-01-30	$11.40	$11.70	$10.45	$11.65	$9.33	530,554
2018-01-29	$11.50	$11.50	$11.20	$11.40	$9.13	281,353
2018-01-26	$11.50	$11.55	$11.18	$11.45	$9.17	456,919
2018-01-25	$12.05	$12.05	$11.33	$11.55	$9.25	407,089
2018-01-24	$12.00	$12.15	$11.95	$12.05	$9.65	356,218
2018-01-23	$12.10	$12.15	$11.85	$12.05	$9.65	298,326
2018-01-22	$12.00	$12.15	$11.80	$12.05	$9.65	336,993
2018-01-19	$11.55	$12.00	$11.45	$12.00	$9.61	429,446
2018-01-18	$11.65	$11.65	$11.30	$11.55	$9.25	213,096
2018-01-17	$11.50	$11.73	$11.33	$11.60	$9.29	336,314
2018-01-16	$11.55	$11.80	$11.25	$11.45	$9.17	522,486
2018-01-12	$11.60	$11.75	$10.95	$11.45	$9.17	639,105
2018-01-11	$11.25	$11.65	$11.10	$11.60	$9.29	480,545
2018-01-10	$11.15	$11.30	$11.05	$11.25	$9.01	441,628
2018-01-09	$11.15	$11.30	$11.00	$11.10	$8.89	408,509
2018-01-08	$11.15	$11.25	$10.85	$11.10	$8.89	515,645
2018-01-05	$11.30	$11.45	$11.10	$11.20	$8.97	350,748
2018-01-04	$11.45	$11.55	$11.10	$11.25	$9.01	544,142
2018-01-03	$11.35	$11.55	$11.15	$11.35	$9.09	711,796
2018-01-02	$11.05	$11.50	$11.05	$11.35	$9.09	563,509
2017-12-29	$11.00	$11.18	$10.83	$11.05	$8.85	339,967
2017-12-28	$10.95	$11.05	$10.75	$10.90	$8.73	342,875
2017-12-27	$11.20	$11.30	$10.85	$10.95	$8.77	370,335
2017-12-26	$10.80	$11.20	$10.70	$11.20	$8.97	216,349
2017-12-22	$10.75	$10.95	$10.65	$10.80	$8.65	225,491
2017-12-21	$10.85	$11.00	$10.75	$10.85	$8.69	596,092
2017-12-20	$10.50	$11.00	$10.45	$10.70	$8.57	733,687
2017-12-19	$10.50	$10.75	$10.35	$10.45	$8.37	2,796,120
2017-12-18	$9.80	$10.60	$9.75	$10.40	$8.33	811,686
2017-12-15	$9.55	$9.80	$9.43	$9.70	$7.77	556,235
2017-12-14	$9.30	$9.65	$9.30	$9.55	$7.64	524,799
2017-12-13	$9.05	$9.55	$8.90	$9.30	$7.44	371,703
2017-12-12	$9.30	$9.30	$8.95	$9.05	$7.24	186,400
2017-12-11	$8.95	$9.20	$8.85	$9.15	$7.32	476,734
2017-12-08	$9.15	$9.18	$8.95	$8.95	$7.16	256,085
2017-12-07	$9.10	$9.25	$9.10	$9.10	$7.28	272,129
2017-12-06	$9.20	$9.30	$9.05	$9.15	$7.32	296,134
2017-12-05	$9.15	$9.30	$9.00	$9.15	$7.32	241,354
2017-12-04	$9.10	$9.30	$8.95	$9.10	$7.28	434,197
2017-12-01	$9.20	$9.25	$8.95	$9.15	$7.32	183,549
2017-11-30	$9.10	$9.35	$9.10	$9.25	$7.40	385,728
2017-11-29	$9.25	$9.30	$8.95	$9.15	$7.32	235,504
2017-11-28	$9.25	$9.35	$9.13	$9.35	$7.48	306,553
2017-11-27	$9.25	$9.35	$9.03	$9.20	$7.36	216,883
2017-11-24	$9.20	$9.40	$9.10	$9.35	$7.48	130,508
2017-11-22	$9.40	$9.40	$9.15	$9.25	$7.40	253,713
2017-11-21	$9.35	$9.40	$9.25	$9.40	$7.52	316,561
2017-11-20	$9.00	$9.40	$8.95	$9.25	$7.40	381,935
2017-11-17	$8.75	$9.20	$8.75	$9.15	$7.32	385,014
2017-11-16	$8.85	$8.98	$8.75	$8.90	$7.12	380,763
2017-11-15	$8.85	$9.05	$8.70	$8.90	$7.12	499,002
2017-11-14	$9.05	$9.05	$8.90	$8.95	$7.16	232,563
2017-11-13	$8.80	$9.20	$8.60	$9.00	$7.20	373,054
2017-11-10	$8.90	$9.00	$8.70	$8.90	$7.12	501,510
2017-11-09	$8.50	$9.00	$8.45	$8.85	$7.08	431,470
2017-11-08	$8.75	$8.90	$8.40	$8.70	$6.96	501,041
2017-11-07	$8.50	$9.00	$8.00	$8.85	$7.08	683,613
2017-11-06	$8.15	$9.00	$8.05	$8.70	$6.96	798,333
2017-11-03	$7.35	$8.20	$7.35	$8.05	$6.44	739,456
2017-11-02	$6.35	$7.40	$6.25	$7.20	$5.76	840,646
2017-11-01	$5.95	$5.95	$5.70	$5.85	$4.68	156,615
2017-10-31	$5.75	$5.95	$5.75	$5.95	$4.76	77,123
2017-10-30	$5.80	$5.85	$5.66	$5.80	$4.64	208,443
2017-10-27	$5.85	$5.95	$5.80	$5.85	$4.68	55,485
2017-10-26	$5.90	$5.95	$5.85	$5.90	$4.72	137,890
2017-10-25	$5.90	$6.00	$5.90	$5.90	$4.72	56,552
2017-10-24	$5.95	$6.00	$5.80	$5.95	$4.76	21,074
2017-10-23	$5.90	$6.00	$5.85	$5.90	$4.72	56,706
2017-10-20	$5.95	$6.10	$5.90	$5.95	$4.76	122,858
2017-10-19	$6.15	$6.15	$5.80	$5.95	$4.76	188,089
2017-10-18	$6.30	$6.30	$6.00	$6.25	$5.00	129,475
2017-10-17	$6.35	$6.35	$6.10	$6.30	$5.04	172,035
2017-10-16	$6.40	$6.45	$6.15	$6.35	$5.08	195,001
2017-10-13	$5.95	$6.45	$5.85	$6.40	$5.12	588,963
2017-10-12	$5.70	$6.00	$5.60	$5.95	$4.76	200,175
2017-10-11	$5.55	$5.70	$5.54	$5.70	$4.56	118,169
2017-10-10	$5.25	$5.65	$5.25	$5.55	$4.44	179,650
2017-10-09	$5.25	$5.35	$5.25	$5.25	$4.20	183,228
2017-10-06	$5.20	$5.40	$5.20	$5.30	$4.24	87,542
2017-10-05	$5.25	$5.40	$5.20	$5.20	$4.16	195,937
2017-10-04	$5.45	$5.45	$5.25	$5.25	$4.20	151,353
2017-10-03	$5.15	$5.45	$5.15	$5.40	$4.32	168,595
2017-10-02	$5.05	$5.38	$5.04	$5.10	$4.08	167,969
2017-09-29	$4.90	$5.15	$4.80	$5.05	$4.04	182,498
2017-09-28	$4.80	$4.95	$4.75	$4.90	$3.92	204,414
2017-09-27	$4.90	$4.95	$4.70	$4.80	$3.84	285,212
2017-09-26	$4.70	$5.00	$4.70	$4.85	$3.88	179,643
2017-09-25	$4.70	$4.73	$4.60	$4.65	$3.72	193,866
2017-09-22	$4.65	$4.75	$4.55	$4.65	$3.72	368,233
2017-09-21	$4.88	$4.90	$4.63	$4.65	$3.72	124,374
2017-09-20	$4.85	$4.90	$4.75	$4.90	$3.92	50,348
2017-09-19	$4.90	$4.90	$4.80	$4.80	$3.84	59,975
2017-09-18	$4.80	$4.95	$4.75	$4.85	$3.88	112,154
2017-09-15	$4.85	$4.95	$4.70	$4.75	$3.80	239,267
2017-09-14	$5.00	$5.05	$4.85	$4.90	$3.92	92,331
2017-09-13	$5.05	$5.15	$4.95	$4.95	$3.96	74,780
2017-09-12	$5.10	$5.30	$5.00	$5.05	$4.04	165,462
2017-09-11	$5.10	$5.10	$5.00	$5.05	$4.04	51,723
2017-09-08	$5.15	$5.15	$5.00	$5.10	$4.08	90,176
2017-09-07	$4.90	$5.20	$4.90	$5.10	$4.08	138,729
2017-09-06	$4.95	$5.00	$4.80	$4.85	$3.88	183,371
2017-09-05	$5.05	$5.10	$4.80	$4.90	$3.92	142,625
2017-09-01	$5.00	$5.10	$4.95	$5.05	$4.04	99,748
2017-08-31	$4.90	$5.15	$4.90	$4.95	$3.96	247,453
2017-08-30	$4.90	$5.00	$4.85	$4.90	$3.92	74,560
2017-08-29	$4.95	$5.05	$4.95	$4.95	$3.96	27,294
2017-08-28	$5.15	$5.20	$4.85	$5.00	$4.00	155,706
2017-08-25	$4.95	$5.10	$4.90	$5.05	$4.04	78,108
2017-08-24	$5.00	$5.00	$4.85	$4.85	$3.88	55,226
2017-08-23	$4.75	$5.05	$4.75	$5.00	$4.00	100,903
2017-08-22	$4.85	$4.95	$4.70	$4.85	$3.88	144,520
2017-08-21	$4.65	$4.75	$4.65	$4.75	$3.80	60,840
2017-08-18	$4.65	$4.73	$4.63	$4.65	$3.72	92,803
2017-08-17	$4.70	$4.80	$4.65	$4.65	$3.72	160,784
2017-08-16	$4.75	$4.80	$4.65	$4.75	$3.80	215,326
2017-08-15	$4.65	$4.75	$4.65	$4.70	$3.76	85,415
2017-08-14	$4.65	$4.75	$4.55	$4.75	$3.80	85,745
2017-08-11	$4.55	$4.70	$4.50	$4.65	$3.72	136,930
2017-08-10	$4.60	$4.75	$4.55	$4.65	$3.72	125,064
2017-08-09	$4.55	$4.70	$4.50	$4.65	$3.72	141,678
2017-08-08	$4.70	$4.75	$4.50	$4.55	$3.64	115,378
2017-08-07	$4.70	$4.70	$4.50	$4.70	$3.76	113,754
2017-08-04	$4.70	$4.70	$4.55	$4.65	$3.72	56,194
2017-08-03	$4.65	$4.75	$4.50	$4.70	$3.76	99,062
2017-08-02	$4.65	$4.80	$4.65	$4.75	$3.80	186,590
2017-08-01	$4.75	$4.75	$4.55	$4.70	$3.76	84,794
2017-07-31	$4.70	$4.80	$4.63	$4.65	$3.72	155,263
2017-07-28	$4.55	$4.70	$4.55	$4.65	$3.72	64,271
2017-07-27	$4.55	$4.65	$4.55	$4.60	$3.68	87,586
2017-07-26	$4.60	$4.65	$4.48	$4.55	$3.64	80,923
2017-07-25	$4.55	$4.75	$4.50	$4.60	$3.68	208,860
2017-07-24	$4.55	$4.55	$4.45	$4.50	$3.60	147,062
2017-07-21	$4.55	$4.55	$4.45	$4.50	$3.60	138,578
2017-07-20	$4.55	$4.65	$4.55	$4.60	$3.68	74,340
2017-07-19	$4.50	$4.60	$4.50	$4.55	$3.64	103,615
2017-07-18	$4.55	$4.65	$4.40	$4.55	$3.64	98,885
2017-07-17	$4.45	$4.63	$4.40	$4.55	$3.64	204,089
2017-07-14	$4.45	$4.50	$4.35	$4.45	$3.56	72,549
2017-07-13	$4.40	$4.45	$4.35	$4.40	$3.52	58,678
2017-07-12	$4.45	$4.50	$4.35	$4.40	$3.52	171,582
2017-07-11	$4.40	$4.45	$4.25	$4.45	$3.56	160,689
2017-07-10	$4.30	$4.43	$4.20	$4.30	$3.44	273,188
2017-07-07	$4.15	$4.25	$4.10	$4.25	$3.40	193,331
2017-07-06	$4.30	$4.40	$4.15	$4.15	$3.32	124,028
2017-07-05	$4.40	$4.43	$4.30	$4.30	$3.44	70,055
2017-07-03	$4.35	$4.50	$4.35	$4.40	$3.52	124,221
2017-06-30	$4.25	$4.45	$4.25	$4.40	$3.52	159,562
2017-06-29	$4.35	$4.45	$4.25	$4.25	$3.40	134,567
2017-06-28	$4.20	$4.40	$4.15	$4.30	$3.44	237,146
2017-06-27	$4.30	$4.35	$4.15	$4.20	$3.36	197,508
2017-06-26	$4.35	$4.45	$4.30	$4.35	$3.48	134,715
2017-06-23	$4.55	$4.65	$4.25	$4.35	$3.48	536,381
2017-06-22	$4.40	$4.60	$4.40	$4.60	$3.68	166,832
2017-06-21	$4.55	$4.60	$4.40	$4.45	$3.56	189,622
2017-06-20	$4.55	$4.65	$4.45	$4.50	$3.60	162,227
2017-06-19	$4.65	$4.70	$4.50	$4.60	$3.68	190,848
2017-06-16	$4.45	$4.65	$4.40	$4.60	$3.68	279,196
2017-06-15	$4.45	$4.50	$4.40	$4.45	$3.56	96,585
2017-06-14	$4.60	$4.70	$4.45	$4.50	$3.60	103,286
2017-06-13	$4.55	$4.65	$4.50	$4.60	$3.68	70,314
2017-06-12	$4.55	$4.70	$4.55	$4.55	$3.64	62,134
2017-06-09	$4.45	$4.75	$4.45	$4.60	$3.68	146,473
2017-06-08	$4.50	$4.65	$4.40	$4.45	$3.56	295,997
2017-06-07	$4.65	$4.75	$4.50	$4.50	$3.60	193,314
2017-06-06	$4.65	$4.80	$4.58	$4.65	$3.72	110,387
2017-06-05	$4.85	$4.95	$4.65	$4.65	$3.72	165,716
2017-06-02	$4.60	$4.75	$4.55	$4.65	$3.72	147,121
2017-06-01	$4.50	$4.75	$4.50	$4.60	$3.68	166,668
2017-05-31	$4.70	$4.70	$4.40	$4.50	$3.60	223,364
2017-05-30	$4.70	$4.75	$4.55	$4.65	$3.72	174,156
2017-05-26	$4.60	$4.70	$4.55	$4.70	$3.76	91,429
2017-05-25	$4.45	$4.75	$4.45	$4.60	$3.68	321,325
2017-05-24	$4.50	$4.60	$4.40	$4.40	$3.52	319,303
2017-05-23	$4.40	$4.53	$4.35	$4.50	$3.60	347,423
2017-05-22	$4.45	$4.50	$4.40	$4.40	$3.52	140,780
2017-05-19	$4.60	$4.65	$4.45	$4.45	$3.56	235,681
2017-05-18	$4.70	$4.70	$4.50	$4.60	$3.68	333,011
2017-05-17	$5.00	$5.05	$4.70	$4.70	$3.76	273,735
2017-05-16	$4.95	$5.30	$4.95	$5.10	$4.08	370,041
2017-05-15	$4.75	$4.95	$4.70	$4.95	$3.96	328,345
2017-05-12	$4.75	$4.90	$4.75	$4.75	$3.80	258,023
2017-05-11	$4.85	$4.90	$4.70	$4.80	$3.84	185,022
2017-05-10	$4.75	$4.95	$4.70	$4.85	$3.88	324,531
2017-05-09	$5.15	$5.15	$4.70	$4.75	$3.80	531,544
2017-05-08	$5.25	$5.40	$5.05	$5.05	$4.04	268,406
2017-05-05	$5.30	$5.43	$5.00	$5.30	$4.24	509,253
2017-05-04	$5.70	$6.10	$5.30	$5.40	$4.32	652,861
2017-05-03	$6.15	$6.20	$5.95	$6.20	$4.96	277,178
2017-05-02	$6.25	$6.35	$6.05	$6.15	$4.92	198,685
2017-05-01	$6.25	$6.30	$6.10	$6.30	$5.04	195,393
2017-04-28	$6.45	$6.45	$6.08	$6.25	$5.00	226,844
2017-04-27	$6.55	$6.75	$6.28	$6.45	$5.16	444,957
2017-04-26	$5.55	$6.60	$5.55	$6.50	$5.20	691,306
2017-04-25	$5.45	$5.70	$5.45	$5.65	$4.52	368,979
2017-04-24	$5.50	$5.55	$5.30	$5.50	$4.40	165,756
2017-04-21	$5.30	$5.45	$5.30	$5.40	$4.32	216,491
2017-04-20	$5.30	$5.40	$5.30	$5.35	$4.28	177,131
2017-04-19	$5.35	$5.40	$5.25	$5.30	$4.24	136,064
2017-04-18	$5.30	$5.40	$5.20	$5.35	$4.28	208,445
2017-04-17	$5.20	$5.35	$5.20	$5.30	$4.24	125,350
2017-04-13	$5.30	$5.35	$5.13	$5.20	$4.16	115,060
2017-04-12	$5.40	$5.50	$5.30	$5.30	$4.24	96,303
2017-04-11	$5.55	$5.55	$5.35	$5.40	$4.32	212,120
2017-04-10	$5.30	$5.65	$5.30	$5.50	$4.40	338,206
2017-04-07	$5.15	$5.45	$5.15	$5.30	$4.24	205,145
2017-04-06	$5.05	$5.38	$5.05	$5.15	$4.12	192,201
2017-04-05	$5.20	$5.43	$5.00	$5.10	$4.08	285,857
2017-04-04	$5.25	$5.40	$5.20	$5.25	$4.20	187,130
2017-04-03	$5.50	$5.55	$5.25	$5.30	$4.24	255,031
2017-03-31	$5.35	$5.55	$5.30	$5.45	$4.36	327,090
2017-03-30	$5.15	$5.60	$5.15	$5.40	$4.32	371,414
2017-03-29	$4.80	$5.15	$4.80	$5.15	$4.12	273,024
2017-03-28	$4.80	$5.05	$4.75	$4.85	$3.88	287,501
2017-03-27	$4.70	$4.85	$4.60	$4.85	$3.88	161,020
2017-03-24	$4.70	$4.70	$4.60	$4.65	$3.72	126,733
2017-03-23	$4.65	$4.80	$4.60	$4.70	$3.76	197,352
2017-03-22	$4.55	$4.70	$4.45	$4.70	$3.76	262,419
2017-03-21	$4.70	$4.70	$4.55	$4.60	$3.68	203,543
2017-03-20	$4.60	$4.65	$4.50	$4.60	$3.68	156,175
2017-03-17	$4.80	$4.80	$4.45	$4.60	$3.68	996,056
2017-03-16	$4.80	$4.85	$4.75	$4.80	$3.84	107,694
2017-03-15	$4.50	$4.75	$4.50	$4.75	$3.80	540,861
2017-03-14	$4.50	$4.60	$4.45	$4.55	$3.64	132,617
2017-03-13	$4.45	$4.55	$4.45	$4.50	$3.60	149,944
2017-03-10	$4.45	$4.55	$4.40	$4.45	$3.56	271,996
2017-03-09	$4.40	$4.55	$4.40	$4.50	$3.60	231,124
2017-03-08	$4.40	$4.50	$4.35	$4.45	$3.56	197,996
2017-03-07	$4.50	$4.50	$4.30	$4.40	$3.52	199,623
2017-03-06	$4.65	$4.65	$4.43	$4.50	$3.60	207,546
2017-03-03	$4.50	$4.65	$4.50	$4.60	$3.68	204,712
2017-03-02	$4.65	$4.75	$4.55	$4.55	$3.64	118,675
2017-03-01	$4.60	$4.70	$4.50	$4.70	$3.76	235,909
2017-02-28	$4.60	$4.65	$4.50	$4.55	$3.64	152,402
2017-02-27	$4.50	$4.70	$4.45	$4.65	$3.72	282,789
2017-02-24	$4.50	$4.55	$4.45	$4.50	$3.60	196,512
2017-02-23	$4.65	$4.65	$4.50	$4.50	$3.60	246,336
2017-02-22	$4.60	$4.65	$4.50	$4.60	$3.68	215,629
2017-02-21	$4.65	$4.80	$4.60	$4.60	$3.68	166,698
2017-02-17	$4.80	$4.80	$4.65	$4.65	$3.72	116,031
2017-02-16	$4.75	$4.85	$4.45	$4.80	$3.84	402,892
2017-02-15	$4.65	$4.85	$4.60	$4.80	$3.84	290,580
2017-02-14	$4.60	$4.75	$4.60	$4.65	$3.72	159,836
2017-02-13	$4.60	$4.70	$4.60	$4.65	$3.72	174,682
2017-02-10	$4.50	$4.75	$4.50	$4.55	$3.64	344,040
2017-02-09	$4.50	$4.75	$4.50	$4.50	$3.60	373,467
2017-02-08	$4.45	$4.75	$4.42	$4.50	$3.60	1,017,636
2017-02-07	$4.55	$4.60	$4.35	$4.45	$3.56	438,466
2017-02-06	$4.60	$4.90	$4.60	$4.65	$3.72	268,623
2017-02-03	$4.40	$4.70	$4.38	$4.70	$3.76	289,038
2017-02-02	$5.05	$5.06	$4.20	$4.45	$3.56	1,213,909
2017-02-01	$5.55	$5.55	$5.35	$5.45	$4.36	256,350
2017-01-31	$5.35	$5.55	$5.30	$5.50	$4.40	332,161
2017-01-30	$5.50	$5.50	$5.25	$5.35	$4.28	200,569
2017-01-27	$5.45	$5.60	$5.40	$5.50	$4.40	184,911
2017-01-26	$5.45	$5.45	$5.38	$5.45	$4.36	175,980
2017-01-25	$5.40	$5.50	$5.35	$5.45	$4.36	286,851
2017-01-24	$5.45	$5.48	$5.25	$5.35	$4.28	162,958
2017-01-23	$5.30	$5.40	$5.27	$5.40	$4.32	189,686
2017-01-20	$5.55	$5.55	$5.30	$5.35	$4.28	196,267
2017-01-19	$5.55	$5.60	$5.50	$5.55	$4.44	217,989
2017-01-18	$5.65	$5.65	$5.40	$5.60	$4.48	1,134,687
2017-01-17	$5.55	$5.70	$5.55	$5.65	$4.52	234,945
2017-01-13	$5.55	$5.70	$5.55	$5.65	$4.52	206,848
2017-01-12	$5.65	$5.65	$5.45	$5.50	$4.40	362,039
2017-01-11	$5.70	$5.70	$5.55	$5.65	$4.52	248,241
2017-01-10	$5.55	$5.75	$5.55	$5.65	$4.52	198,292
2017-01-09	$5.80	$5.80	$5.55	$5.55	$4.44	225,209
2017-01-06	$5.75	$5.80	$5.55	$5.75	$4.60	352,724
2017-01-05	$5.30	$5.70	$5.30	$5.70	$4.56	843,483
2017-01-04	$5.75	$5.75	$5.55	$5.70	$4.56	344,252
2017-01-03	$5.40	$5.70	$5.40	$5.65	$4.52	263,013
2016-12-30	$5.45	$5.50	$5.30	$5.35	$4.28	128,923
2016-12-29	$5.45	$5.55	$5.40	$5.45	$4.36	125,318
2016-12-28	$5.60	$5.85	$5.38	$5.40	$4.32	405,216
2016-12-27	$5.60	$5.83	$5.45	$5.60	$4.48	902,451
2016-12-23	$4.80	$5.55	$4.80	$5.55	$4.44	1,043,500
2016-12-22	$4.90	$5.00	$4.65	$4.90	$3.92	417,670
2016-12-21	$4.45	$5.00	$4.45	$4.80	$3.84	1,026,331
2016-12-20	$4.45	$4.50	$4.36	$4.45	$3.56	298,411
2016-12-19	$4.30	$4.40	$4.25	$4.40	$3.52	176,752
2016-12-16	$4.30	$4.40	$4.25	$4.25	$3.40	363,097
2016-12-15	$4.40	$4.45	$4.25	$4.30	$3.44	228,865
2016-12-14	$4.45	$4.50	$4.35	$4.40	$3.52	282,519
2016-12-13	$4.40	$4.55	$4.40	$4.45	$3.56	424,871
2016-12-12	$4.35	$4.45	$4.30	$4.45	$3.56	222,052
2016-12-09	$4.35	$4.45	$4.35	$4.40	$3.52	253,353
2016-12-08	$4.40	$4.45	$4.25	$4.35	$3.48	361,907
2016-12-07	$4.40	$4.55	$4.25	$4.35	$3.48	545,975
2016-12-06	$4.25	$4.40	$4.25	$4.40	$3.52	408,481
2016-12-05	$4.40	$4.50	$4.25	$4.30	$3.44	249,511
2016-12-02	$4.45	$4.55	$4.25	$4.30	$3.44	309,019
2016-12-01	$4.70	$4.75	$4.45	$4.45	$3.56	160,249
2016-11-30	$4.45	$4.68	$4.45	$4.65	$3.72	137,659
2016-11-29	$4.40	$4.55	$4.30	$4.40	$3.52	154,617
2016-11-28	$4.50	$4.60	$4.20	$4.35	$3.48	293,787
2016-11-25	$4.60	$4.65	$4.50	$4.60	$3.68	56,909
2016-11-23	$4.25	$4.75	$4.10	$4.60	$3.68	196,337
2016-11-22	$4.40	$4.50	$4.15	$4.20	$3.36	130,636
2016-11-21	$4.25	$4.35	$4.25	$4.35	$3.48	162,160
2016-11-18	$4.25	$4.40	$4.25	$4.30	$3.44	172,475
2016-11-17	$4.25	$4.35	$4.10	$4.30	$3.44	519,598
2016-11-16	$4.20	$4.35	$4.15	$4.25	$3.40	336,362
2016-11-15	$4.05	$4.30	$4.05	$4.25	$3.40	313,168
2016-11-14	$4.05	$4.25	$3.95	$4.05	$3.24	174,816
2016-11-11	$4.00	$4.05	$3.85	$4.05	$3.24	116,561
2016-11-10	$3.90	$4.15	$3.90	$4.05	$3.24	122,199
2016-11-09	$3.70	$4.00	$3.70	$3.85	$3.08	101,263
2016-11-08	$3.95	$4.00	$3.90	$3.95	$3.16	107,692
2016-11-07	$3.95	$4.05	$3.85	$3.95	$3.16	218,487
2016-11-04	$3.90	$4.10	$3.80	$3.95	$3.16	356,710
2016-11-03	$4.50	$4.60	$3.85	$4.00	$3.20	815,507
2016-11-02	$4.85	$4.85	$4.35	$4.45	$3.56	324,815
2016-11-01	$4.75	$4.85	$4.70	$4.75	$3.80	127,125
2016-10-31	$4.70	$4.85	$4.70	$4.75	$3.80	161,732
2016-10-28	$4.65	$4.95	$4.65	$4.75	$3.80	169,443
2016-10-27	$4.70	$4.85	$4.65	$4.70	$3.76	151,043
2016-10-26	$4.65	$4.75	$4.60	$4.70	$3.76	116,564
2016-10-25	$4.65	$4.75	$4.60	$4.65	$3.72	142,792
2016-10-24	$4.60	$4.75	$4.60	$4.70	$3.76	99,881
2016-10-21	$4.65	$4.70	$4.60	$4.60	$3.68	95,648
2016-10-20	$4.70	$4.75	$4.65	$4.65	$3.72	105,777
2016-10-19	$4.75	$4.80	$4.60	$4.70	$3.76	239,172
2016-10-18	$4.80	$4.90	$4.65	$4.70	$3.76	119,514
2016-10-17	$4.80	$4.90	$4.70	$4.75	$3.80	118,787
2016-10-14	$4.67	$4.90	$4.67	$4.79	$3.83	100,311
2016-10-13	$4.75	$4.80	$4.66	$4.68	$3.75	282,973
2016-10-12	$4.80	$4.96	$4.80	$4.82	$3.86	80,005
2016-10-11	$5.03	$5.10	$4.81	$4.82	$3.86	129,965
2016-10-10	$4.91	$5.20	$4.87	$5.18	$4.15	82,997
2016-10-07	$4.89	$4.92	$4.82	$4.85	$3.88	56,156
2016-10-06	$4.68	$4.95	$4.68	$4.89	$3.91	109,662
2016-10-05	$4.62	$4.82	$4.62	$4.75	$3.80	71,687
2016-10-04	$4.59	$4.74	$4.56	$4.59	$3.67	131,375
2016-10-03	$4.73	$4.75	$4.60	$4.60	$3.68	84,062
2016-09-30	$4.68	$4.75	$4.65	$4.73	$3.79	237,295
2016-09-29	$4.70	$4.89	$4.68	$4.68	$3.75	121,697
2016-09-28	$4.64	$4.70	$4.57	$4.67	$3.74	103,588
2016-09-27	$4.68	$4.69	$4.61	$4.63	$3.71	65,728
2016-09-26	$4.89	$4.91	$4.71	$4.72	$3.78	77,524
2016-09-23	$4.84	$5.01	$4.81	$4.92	$3.94	168,378
2016-09-22	$4.82	$4.91	$4.78	$4.88	$3.91	148,254
2016-09-21	$4.77	$4.91	$4.72	$4.77	$3.82	96,410
2016-09-20	$4.90	$4.92	$4.75	$4.76	$3.81	89,815
2016-09-19	$4.81	$4.94	$4.81	$4.88	$3.91	362,105
2016-09-16	$4.83	$4.96	$4.80	$4.82	$3.86	249,443
2016-09-15	$4.86	$4.92	$4.82	$4.88	$3.91	122,406
2016-09-14	$4.89	$4.93	$4.80	$4.87	$3.90	110,162
2016-09-13	$5.04	$5.13	$4.84	$4.88	$3.91	139,004
2016-09-12	$5.11	$5.18	$4.95	$5.09	$4.07	257,633
2016-09-09	$5.60	$5.60	$5.12	$5.15	$4.12	167,339
2016-09-08	$5.60	$5.64	$5.40	$5.63	$4.51	159,844
2016-09-07	$5.93	$5.96	$5.57	$5.62	$4.50	192,567
2016-09-06	$5.84	$5.90	$5.77	$5.84	$4.68	120,365
2016-09-02	$5.82	$5.97	$5.79	$5.82	$4.66	129,366
2016-09-01	$5.84	$5.88	$5.71	$5.77	$4.62	248,695
2016-08-31	$5.90	$5.96	$5.71	$5.80	$4.64	148,059
2016-08-30	$5.89	$6.00	$5.85	$5.92	$4.74	89,965
2016-08-29	$5.84	$6.01	$5.84	$5.93	$4.75	117,003
2016-08-26	$5.93	$6.07	$5.75	$5.82	$4.66	446,790
2016-08-25	$5.69	$6.02	$5.69	$5.94	$4.76	136,347
2016-08-24	$5.85	$5.94	$5.68	$5.74	$4.59	69,139
2016-08-23	$5.77	$5.94	$5.77	$5.87	$4.70	92,880
2016-08-22	$5.88	$5.88	$5.67	$5.77	$4.62	97,998
2016-08-19	$5.94	$6.00	$5.84	$5.89	$4.72	66,379
2016-08-18	$5.96	$6.07	$5.96	$6.01	$4.81	108,986
2016-08-17	$5.91	$6.02	$5.87	$6.00	$4.80	123,954
2016-08-16	$5.89	$6.04	$5.89	$5.94	$4.76	250,488
2016-08-15	$5.87	$5.96	$5.87	$5.90	$4.72	93,708
2016-08-12	$5.89	$5.97	$5.78	$5.85	$4.68	95,150
2016-08-11	$5.91	$5.98	$5.81	$5.89	$4.72	82,520
2016-08-10	$5.89	$6.08	$5.87	$5.90	$4.72	117,212
2016-08-09	$5.90	$6.01	$5.90	$5.92	$4.74	173,128
2016-08-08	$5.87	$5.96	$5.83	$5.89	$4.72	105,189
2016-08-05	$5.69	$6.09	$5.68	$5.79	$4.64	145,697
2016-08-04	$5.87	$6.10	$5.61	$5.63	$4.51	280,471
2016-08-03	$5.45	$5.87	$5.42	$5.60	$4.48	119,253
2016-08-02	$5.52	$5.64	$5.43	$5.47	$4.38	77,316
2016-08-01	$5.50	$5.64	$5.44	$5.54	$4.43	94,490
2016-07-29	$5.50	$5.58	$5.46	$5.52	$4.42	148,535
2016-07-28	$5.52	$5.62	$5.51	$5.55	$4.44	91,884
2016-07-27	$5.50	$5.69	$5.50	$5.61	$4.49	131,074
2016-07-26	$5.46	$5.66	$5.46	$5.55	$4.44	131,969
2016-07-25	$5.35	$5.51	$5.35	$5.48	$4.39	107,943
2016-07-22	$5.34	$5.49	$5.34	$5.42	$4.34	120,936
2016-07-21	$5.46	$5.56	$5.32	$5.35	$4.28	118,768
2016-07-20	$5.41	$5.54	$5.26	$5.44	$4.35	146,681
2016-07-19	$5.51	$5.60	$5.39	$5.43	$4.35	124,895
2016-07-18	$5.57	$5.63	$5.42	$5.54	$4.43	259,521
2016-07-15	$5.57	$5.71	$5.53	$5.59	$4.47	272,900
2016-07-14	$5.66	$5.76	$5.54	$5.55	$4.44	218,664
2016-07-13	$5.60	$5.68	$5.52	$5.64	$4.51	222,760
2016-07-12	$5.42	$5.67	$5.42	$5.57	$4.46	265,954
2016-07-11	$5.34	$5.39	$5.27	$5.35	$4.28	167,736
2016-07-08	$5.30	$5.41	$5.25	$5.27	$4.22	161,364
2016-07-07	$5.27	$5.42	$5.20	$5.22	$4.18	138,255
2016-07-06	$5.20	$5.33	$5.11	$5.30	$4.24	122,341
2016-07-05	$5.55	$5.55	$5.16	$5.19	$4.15	174,176
2016-07-01	$5.29	$5.61	$5.29	$5.48	$4.39	173,954
2016-06-30	$5.00	$5.32	$4.95	$5.29	$4.23	235,924
2016-06-29	$4.89	$5.01	$4.81	$4.98	$3.99	281,076
2016-06-28	$4.87	$5.00	$4.77	$4.81	$3.85	257,550
2016-06-27	$4.93	$4.96	$4.67	$4.82	$3.86	243,322
2016-06-24	$5.04	$5.14	$4.90	$5.01	$4.01	1,266,895
2016-06-23	$5.25	$5.40	$5.10	$5.36	$4.29	141,867
2016-06-22	$5.27	$5.33	$5.17	$5.18	$4.15	143,554
2016-06-21	$5.28	$5.28	$4.95	$5.25	$4.20	286,549
2016-06-20	$5.22	$5.43	$5.18	$5.20	$4.16	268,402
2016-06-17	$4.94	$5.14	$4.84	$5.12	$4.10	454,140
2016-06-16	$4.95	$5.01	$4.66	$4.94	$3.95	231,504
2016-06-15	$4.94	$5.21	$4.84	$4.99	$3.99	672,112
2016-06-14	$5.01	$5.09	$4.55	$4.90	$3.92	1,223,790
2016-06-13	$5.40	$5.41	$4.85	$5.05	$4.04	622,365
2016-06-10	$5.39	$5.49	$5.32	$5.40	$4.32	248,688
2016-06-09	$5.88	$5.92	$5.37	$5.41	$4.33	497,037
2016-06-08	$6.16	$6.19	$5.94	$5.96	$4.77	232,722
2016-06-07	$6.04	$6.20	$6.04	$6.10	$4.88	251,115
2016-06-06	$6.07	$6.13	$5.95	$6.05	$4.84	250,821
2016-06-03	$6.08	$6.08	$5.72	$5.88	$4.71	171,548
2016-06-02	$5.90	$6.08	$5.84	$6.07	$4.86	113,235
2016-06-01	$6.06	$6.06	$5.87	$5.94	$4.76	128,810
2016-05-31	$6.00	$6.15	$5.98	$6.09	$4.88	207,927
2016-05-27	$5.77	$5.96	$5.72	$5.96	$4.77	206,179
2016-05-26	$5.87	$5.96	$5.74	$5.76	$4.61	154,933
2016-05-25	$5.63	$5.85	$5.63	$5.82	$4.66	130,475
2016-05-24	$5.77	$5.87	$5.61	$5.63	$4.51	124,481
2016-05-23	$5.62	$5.82	$5.60	$5.75	$4.60	175,406
2016-05-20	$5.63	$5.77	$5.57	$5.62	$4.50	213,162
2016-05-19	$5.38	$5.66	$5.25	$5.65	$4.52	354,392
2016-05-18	$5.37	$5.51	$5.35	$5.41	$4.33	160,979
2016-05-17	$5.54	$5.69	$5.40	$5.43	$4.35	168,683
2016-05-16	$5.49	$5.71	$5.39	$5.57	$4.46	190,503
2016-05-13	$5.36	$5.60	$5.36	$5.46	$4.37	224,197
2016-05-12	$5.90	$6.01	$5.36	$5.42	$4.34	383,486
2016-05-11	$5.44	$6.10	$5.37	$5.88	$4.71	533,347
2016-05-10	$5.30	$5.55	$5.24	$5.37	$4.30	1,854,808
2016-05-09	$5.25	$5.46	$5.22	$5.24	$4.19	288,787
2016-05-06	$4.96	$5.44	$4.95	$5.38	$4.31	179,883
2016-05-05	$5.42	$5.44	$4.85	$5.03	$4.03	450,589
2016-05-04	$5.39	$5.58	$5.29	$5.40	$4.32	237,657
2016-05-03	$5.80	$5.80	$5.36	$5.47	$4.38	281,593
2016-05-02	$5.91	$5.91	$5.65	$5.75	$4.60	225,201
2016-04-29	$5.91	$5.93	$5.66	$5.81	$4.65	408,056
2016-04-28	$6.08	$6.08	$5.82	$5.87	$4.70	290,604
2016-04-27	$5.92	$6.13	$5.92	$6.08	$4.87	379,172
2016-04-26	$5.71	$5.95	$5.67	$5.90	$4.72	225,535
2016-04-25	$5.80	$5.99	$5.52	$5.69	$4.55	506,662
2016-04-22	$6.35	$6.54	$5.88	$6.00	$4.80	429,495
2016-04-21	$6.75	$6.86	$6.35	$6.39	$5.12	245,064
2016-04-20	$6.82	$6.95	$6.62	$6.68	$5.35	259,645
2016-04-19	$6.18	$6.77	$6.10	$6.72	$5.38	259,540
2016-04-18	$6.14	$6.38	$6.04	$6.04	$4.84	272,044
2016-04-15	$5.73	$6.16	$5.73	$6.11	$4.89	183,625
2016-04-14	$5.86	$5.96	$5.50	$5.73	$4.59	202,583
2016-04-13	$5.59	$5.96	$5.59	$5.86	$4.69	250,919
2016-04-12	$5.49	$5.57	$5.41	$5.55	$4.44	233,652
2016-04-11	$5.34	$5.49	$5.26	$5.41	$4.33	143,155
2016-04-08	$5.17	$5.38	$5.14	$5.23	$4.19	117,544
2016-04-07	$5.50	$5.50	$5.07	$5.14	$4.11	248,232
2016-04-06	$5.32	$5.48	$5.27	$5.46	$4.37	166,946
2016-04-05	$5.33	$5.51	$5.21	$5.36	$4.29	208,520
2016-04-04	$5.34	$5.59	$5.28	$5.36	$4.29	269,947
2016-04-01	$5.27	$5.40	$5.05	$5.40	$4.32	321,045
2016-03-31	$5.53	$5.67	$5.48	$5.51	$4.41	170,191
2016-03-30	$5.56	$5.70	$5.50	$5.52	$4.42	217,962
2016-03-29	$5.24	$5.52	$4.93	$5.50	$4.40	172,166
2016-03-28	$5.23	$5.48	$5.16	$5.29	$4.23	474,956
2016-03-24	$5.14	$5.29	$4.96	$5.20	$4.16	199,770
2016-03-23	$5.52	$5.63	$5.16	$5.16	$4.13	204,847
2016-03-22	$5.75	$5.83	$5.60	$5.63	$4.51	197,265
2016-03-21	$5.56	$5.88	$5.56	$5.76	$4.61	282,831
2016-03-18	$5.45	$5.71	$5.34	$5.65	$4.52	891,110
2016-03-17	$5.26	$5.54	$5.25	$5.49	$4.39	286,498
2016-03-16	$5.12	$5.33	$5.11	$5.23	$4.19	217,038
2016-03-15	$5.18	$5.23	$4.97	$5.16	$4.13	219,046
2016-03-14	$5.35	$5.57	$5.20	$5.23	$4.19	267,444
2016-03-11	$4.97	$5.36	$4.97	$5.30	$4.24	419,419
2016-03-10	$4.93	$5.04	$4.79	$4.95	$3.96	326,760
2016-03-09	$4.85	$5.10	$4.79	$4.90	$3.92	306,328
2016-03-08	$5.07	$5.12	$4.77	$4.77	$3.82	361,283
2016-03-07	$4.69	$5.15	$4.67	$5.13	$4.11	430,370
2016-03-04	$4.97	$5.12	$4.62	$4.66	$3.73	415,412
2016-03-03	$4.76	$5.06	$4.76	$4.99	$3.99	313,399
2016-03-02	$4.71	$4.97	$4.66	$4.80	$3.84	379,134
2016-03-01	$5.03	$5.18	$4.74	$4.74	$3.79	598,570
2016-02-29	$4.10	$5.40	$4.07	$5.13	$4.11	874,483
2016-02-26	$4.00	$4.15	$4.00	$4.03	$3.23	446,452
2016-02-25	$3.99	$4.10	$3.98	$4.03	$3.23	286,905
2016-02-24	$3.98	$4.14	$3.95	$4.01	$3.21	574,054
2016-02-23	$3.98	$4.12	$3.98	$4.05	$3.24	231,645
2016-02-22	$4.14	$4.18	$3.98	$3.98	$3.19	716,909
2016-02-19	$4.02	$4.16	$3.92	$4.05	$3.24	363,210
2016-02-18	$4.51	$4.51	$3.85	$4.07	$3.26	703,712
2016-02-17	$4.30	$4.68	$4.22	$4.59	$3.67	385,208
2016-02-16	$4.29	$4.38	$4.09	$4.37	$3.50	228,390
2016-02-12	$4.00	$4.51	$3.98	$4.20	$3.36	328,093
2016-02-11	$4.01	$4.17	$3.95	$4.05	$3.24	388,796
2016-02-10	$4.04	$4.25	$3.92	$4.10	$3.28	395,792
2016-02-09	$4.27	$4.30	$4.10	$4.12	$3.30	358,921
2016-02-08	$4.26	$4.41	$4.00	$4.29	$3.43	499,278
2016-02-05	$4.36	$4.66	$4.28	$4.30	$3.44	554,415
2016-02-04	$4.72	$4.72	$3.79	$4.26	$3.41	1,043,884
2016-02-03	$5.22	$5.36	$5.02	$5.36	$4.29	325,812
2016-02-02	$5.32	$5.37	$5.08	$5.15	$4.12	225,914
2016-02-01	$5.66	$5.66	$5.31	$5.39	$4.31	359,342
2016-01-29	$5.42	$5.65	$5.40	$5.64	$4.51	721,633
2016-01-28	$5.67	$5.77	$5.29	$5.34	$4.27	288,590
2016-01-27	$5.75	$5.86	$5.59	$5.64	$4.51	200,987
2016-01-26	$5.73	$5.78	$5.50	$5.75	$4.60	316,664
2016-01-25	$6.49	$6.49	$5.53	$5.64	$4.51	388,194
2016-01-22	$6.37	$6.59	$6.30	$6.55	$5.24	303,867
2016-01-21	$6.03	$6.37	$5.85	$6.31	$5.05	341,944
2016-01-20	$6.07	$6.11	$5.64	$6.07	$4.86	361,802
2016-01-19	$7.10	$7.20	$6.13	$6.14	$4.92	440,847
2016-01-15	$7.08	$7.19	$6.95	$7.14	$5.72	120,615
2016-01-14	$7.07	$7.32	$6.89	$7.30	$5.84	262,898
2016-01-13	$6.97	$7.30	$6.91	$7.06	$5.65	389,192
2016-01-12	$7.29	$7.34	$6.74	$6.89	$5.52	282,892
2016-01-11	$7.64	$7.64	$7.21	$7.24	$5.80	404,531
2016-01-08	$7.66	$7.75	$7.51	$7.64	$6.12	285,254
2016-01-07	$7.74	$7.75	$7.52	$7.61	$6.09	310,005
2016-01-06	$7.95	$8.07	$7.83	$7.87	$6.30	605,447
2016-01-05	$8.32	$8.40	$7.96	$8.09	$6.48	204,627
2016-01-04	$7.46	$8.38	$7.44	$8.33	$6.67	364,827
2015-12-31	$7.77	$7.87	$7.41	$7.57	$6.06	308,474
2015-12-30	$7.90	$8.01	$7.76	$7.78	$6.23	220,910
2015-12-29	$7.81	$7.97	$7.65	$7.90	$6.32	239,671
2015-12-28	$8.35	$8.35	$7.78	$7.79	$6.24	231,571
2015-12-24	$7.75	$8.41	$7.75	$8.35	$6.68	327,954
2015-12-23	$7.76	$7.85	$7.60	$7.71	$6.17	368,365
2015-12-22	$7.64	$7.85	$7.62	$7.67	$6.14	254,586
2015-12-21	$7.34	$7.65	$7.29	$7.64	$6.12	309,312
2015-12-18	$6.98	$7.38	$6.98	$7.34	$5.88	771,237
2015-12-17	$7.24	$7.45	$7.02	$7.03	$5.63	1,298,129
2015-12-16	$7.08	$7.34	$7.06	$7.25	$5.80	465,712
2015-12-15	$7.00	$7.14	$6.73	$7.11	$5.69	665,806
2015-12-14	$7.48	$7.51	$6.86	$6.92	$5.54	458,803
2015-12-11	$6.98	$7.56	$6.65	$7.50	$6.00	8,190,681
2015-12-10	$7.44	$7.44	$7.02	$7.10	$5.68	326,483
2015-12-09	$7.40	$7.62	$7.40	$7.42	$5.94	250,423
2015-12-08	$7.36	$7.47	$7.36	$7.41	$5.93	316,083
2015-12-07	$7.53	$7.53	$7.30	$7.47	$5.98	464,808
2015-12-04	$7.36	$7.60	$7.36	$7.57	$6.06	311,919
2015-12-03	$7.47	$7.54	$7.39	$7.40	$5.92	268,047
2015-12-02	$7.40	$7.56	$7.39	$7.43	$5.95	207,039
2015-12-01	$7.75	$7.75	$7.40	$7.43	$5.95	257,458
2015-11-30	$7.71	$7.76	$7.54	$7.70	$6.16	368,810
2015-11-27	$7.52	$7.70	$7.45	$7.68	$6.15	77,952
2015-11-25	$7.64	$7.68	$7.40	$7.54	$6.04	109,799
2015-11-24	$7.71	$7.80	$7.60	$7.61	$6.09	247,063
2015-11-23	$7.77	$7.88	$7.69	$7.72	$6.18	148,469
2015-11-20	$7.75	$8.23	$7.71	$7.75	$6.20	272,360
2015-11-19	$7.97	$8.05	$7.78	$7.82	$6.26	197,699
2015-11-18	$7.57	$8.00	$7.46	$7.89	$6.32	174,538
2015-11-17	$7.64	$7.85	$7.48	$7.51	$6.01	209,421
2015-11-16	$7.52	$7.62	$7.40	$7.60	$6.08	226,964
2015-11-13	$7.41	$7.68	$7.40	$7.54	$6.04	131,751
2015-11-12	$7.72	$7.72	$7.40	$7.41	$5.93	239,968
2015-11-11	$7.78	$7.85	$7.72	$7.81	$6.25	239,273
2015-11-10	$7.76	$7.85	$7.70	$7.81	$6.25	228,949
2015-11-09	$7.73	$7.86	$7.70	$7.77	$6.22	180,843
2015-11-06	$7.72	$7.80	$7.53	$7.71	$6.17	157,426
2015-11-05	$7.51	$7.79	$7.49	$7.72	$6.18	203,639
2015-11-04	$7.52	$7.56	$7.33	$7.50	$6.00	178,771
2015-11-03	$7.65	$7.70	$7.44	$7.46	$5.97	132,381
2015-11-02	$7.43	$7.65	$7.21	$7.62	$6.10	237,098
2015-10-30	$7.67	$7.70	$7.31	$7.47	$5.98	361,553
2015-10-29	$8.60	$8.84	$7.61	$7.76	$6.21	346,686
2015-10-28	$8.51	$8.88	$8.48	$8.70	$6.96	145,632
2015-10-27	$8.76	$8.76	$8.42	$8.55	$6.84	172,281
2015-10-26	$8.91	$8.99	$8.68	$8.76	$7.01	208,847
2015-10-23	$8.86	$8.94	$8.70	$8.87	$7.10	184,901
2015-10-22	$8.72	$9.00	$8.70	$8.87	$7.10	207,627
2015-10-21	$9.12	$9.25	$8.72	$8.76	$7.01	202,509
2015-10-20	$9.33	$9.44	$9.15	$9.25	$7.40	171,674
2015-10-19	$9.52	$9.55	$9.18	$9.36	$7.49	166,593
2015-10-16	$9.94	$10.06	$9.19	$9.66	$7.73	281,721
2015-10-15	$10.13	$10.29	$9.88	$10.24	$8.20	184,151
2015-10-14	$10.20	$10.34	$10.11	$10.14	$8.12	125,627
2015-10-13	$10.12	$10.49	$10.05	$10.18	$8.15	109,321
2015-10-12	$10.42	$10.42	$10.09	$10.14	$8.12	133,068
2015-10-09	$10.25	$10.60	$10.25	$10.44	$8.36	160,830
2015-10-08	$9.98	$10.45	$9.98	$10.20	$8.17	225,545
2015-10-07	$9.71	$10.12	$9.60	$10.03	$8.03	388,413
2015-10-06	$9.34	$9.58	$9.27	$9.50	$7.60	225,086
2015-10-05	$8.47	$9.46	$8.47	$9.44	$7.56	254,736
2015-10-02	$8.27	$8.42	$8.13	$8.40	$6.72	378,693
2015-10-01	$8.31	$8.64	$8.19	$8.32	$6.66	455,993
2015-09-30	$8.34	$8.37	$8.14	$8.31	$6.65	716,800
2015-09-29	$8.33	$8.39	$8.15	$8.29	$6.64	202,331
2015-09-28	$8.50	$8.51	$8.26	$8.33	$6.67	184,658
2015-09-25	$8.75	$8.75	$8.45	$8.57	$6.86	235,837
2015-09-24	$8.76	$8.76	$8.51	$8.59	$6.88	490,589
2015-09-23	$8.58	$8.83	$8.39	$8.80	$7.04	303,753
2015-09-22	$8.76	$8.86	$8.18	$8.51	$6.81	1,087,981
2015-09-21	$8.95	$9.11	$8.80	$8.86	$7.09	275,715
2015-09-18	$9.21	$9.21	$8.87	$9.02	$7.22	1,091,676
2015-09-17	$9.49	$9.61	$9.15	$9.28	$7.43	496,065
2015-09-16	$9.22	$9.77	$9.16	$9.52	$7.62	2,496,097
2015-09-15	$9.33	$9.38	$9.22	$9.27	$7.42	407,420
2015-09-14	$9.36	$9.44	$9.25	$9.35	$7.48	313,895
2015-09-11	$9.56	$9.56	$9.29	$9.39	$7.52	235,665
2015-09-10	$9.66	$9.69	$9.47	$9.58	$7.67	310,862
2015-09-09	$9.97	$10.03	$9.57	$9.67	$7.74	255,451
2015-09-08	$10.13	$10.20	$9.83	$9.88	$7.91	358,681
2015-09-04	$9.91	$10.06	$9.75	$10.00	$8.01	324,623

Resolute Forest Products Inc (RFP) News Headlines

Recent Resolute Forest Products Inc (RFP) News

Similar Companies to Resolute Forest Products Inc (RFP) in the Paper & Paper Products Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Domtar Corporation	UFS	Paper & Paper Products	Basic Materials	10,600
Resolute Forest Products Inc	RFP	Paper & Paper Products	Basic Materials	9,000
Verso Corp - Class A	VRS	Paper & Paper Products	Basic Materials	5,900
Mercer International Inc	MERC	Paper & Paper Products	Basic Materials	5,000
Glatfelter Corporation	GLT	Paper & Paper Products	Basic Materials	3,500
Schweitzer-Mauduit International Inc	SWM	Paper & Paper Products	Basic Materials	3,000
Clearwater Paper Corp	CLW	Paper & Paper Products	Basic Materials	2,700
Neenah Inc	NP	Paper & Paper Products	Basic Materials	1,500
IT Tech Packaging Inc	ITP	Paper & Paper Products	Basic Materials	74
Suzano S.A.	SUZ	Paper & Paper Products	Basic Materials	0

Resolute Forest Products Inc (RFP) Exchange: NYSE