Apollo Medical Holdings Inc (AMEH) Stock Profile

Data as of May 2, 2025

$40.82 ($2.52) 6.58%

Apollo Medical Holdings Inc - Daily Information

Click for more stock information on Apollo Medical Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$40.82
Previous Close	$40.82
High	$40.82
Low	$40.82
Adjusted Open	$40.82
Previous Adjusted Close	$40.82
Adjusted High	$40.82
Adjusted Low	$40.82

Invest in Apollo Medical Holdings Inc (AMEH)

Get up to $250 in Bitcoin for funding an account.

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

Key People Apollo Medical Holdings Inc

Employee	Position
Kenneth Sim	Executive Chairman & Co-Chief Executive Officer
Thomas S. Lam	President, Co-Chief Executive Officer & Director
Brandon Sim	COO, Chief Technology Officer & VP-Engineering
Eric Chin	Chief Financial Officer & Secretary
Albert Young	Chief Administration Officer
Jeremy R. Jackson	Chief Quality Officer
Matthew Mazdyasni	Director
Linda Marsh	Director
Carolyne Y. Sohn	Investor Relations Contact
David G. Schmidt	Independent Director
Mark Fawcett	Independent Director
Michael F. Eng	Independent Director
Mitchell W. Kitayama	Lead Independent Director
Li Yu	Independent Director
Ernest A. Bates	Independent Director
John Chiang	Independent Director

Company Profile Apollo Medical Holdings Inc

Exchange: NASDAQ

IPO Date: Jan. 13, 2000

Employees: 4,966

Sector: Healthcare

Industry: Medical Care Facilities

Website: Apollo Medical Holdings Inc Website

Address: 555 W 5th St. Fl 32, Los Angeles, CA 90013

Historical Stock Data for Apollo Medical Holdings Inc (AMEH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-26	$40.82	$40.82	$40.82	$40.82	$40.82	0
2023-12-29	$39.71	$39.91	$38.13	$38.30	$38.30	152,062
2023-12-28	$39.91	$40.50	$39.47	$39.70	$39.70	210,600
2023-12-27	$39.49	$40.25	$39.20	$40.17	$40.17	326,594
2023-12-26	$38.19	$39.52	$37.20	$39.48	$39.48	251,052
2023-12-22	$36.58	$38.20	$36.36	$37.93	$37.93	178,012
2023-12-21	$36.62	$36.94	$36.15	$36.92	$36.92	103,768
2023-12-20	$37.51	$38.06	$36.07	$36.12	$36.12	166,409
2023-12-19	$36.56	$37.81	$36.56	$37.43	$37.43	228,733
2023-12-18	$36.59	$37.20	$35.87	$36.16	$36.16	202,250
2023-12-15	$37.11	$37.38	$35.77	$36.15	$36.15	1,470,489
2023-12-14	$36.00	$37.00	$35.89	$36.94	$36.94	453,218
2023-12-13	$33.74	$35.40	$33.24	$35.39	$35.39	281,934
2023-12-12	$32.96	$33.87	$32.66	$33.82	$33.82	186,530
2023-12-11	$33.39	$33.44	$32.32	$32.96	$32.96	148,244
2023-12-08	$33.05	$33.74	$32.64	$33.38	$33.38	118,203
2023-12-07	$33.41	$33.41	$32.55	$33.28	$33.28	125,671
2023-12-06	$33.91	$34.50	$33.42	$33.49	$33.49	98,743
2023-12-05	$34.81	$34.81	$33.56	$33.66	$33.66	92,030
2023-12-04	$34.48	$34.91	$34.17	$34.88	$34.88	131,925
2023-12-01	$33.13	$34.85	$33.13	$34.80	$34.80	164,463
2023-11-30	$33.92	$33.92	$33.09	$33.23	$33.23	96,046
2023-11-29	$34.00	$34.60	$33.41	$33.52	$33.52	117,429
2023-11-28	$34.00	$34.23	$33.33	$33.69	$33.69	87,014
2023-11-27	$33.92	$34.62	$33.87	$34.02	$34.02	149,580
2023-11-24	$33.34	$34.46	$32.88	$34.42	$34.42	96,128
2023-11-22	$33.45	$34.35	$33.25	$33.45	$33.45	234,855
2023-11-21	$33.86	$33.86	$32.04	$32.79	$32.79	200,773
2023-11-20	$34.90	$34.90	$33.42	$34.08	$34.08	254,587
2023-11-17	$35.25	$35.84	$33.06	$35.13	$35.13	199,546
2023-11-16	$34.26	$34.99	$33.59	$34.89	$34.89	190,410
2023-11-15	$34.20	$35.99	$34.20	$34.26	$34.26	205,464
2023-11-14	$32.00	$34.17	$32.00	$34.12	$34.12	240,125
2023-11-13	$30.03	$31.58	$29.63	$31.35	$31.35	167,990
2023-11-10	$30.72	$31.57	$29.72	$30.20	$30.20	195,273
2023-11-09	$32.07	$32.99	$30.03	$30.45	$30.45	160,681
2023-11-08	$31.50	$34.60	$30.47	$32.06	$32.06	299,681
2023-11-07	$29.33	$29.91	$28.87	$29.39	$29.39	164,545
2023-11-06	$31.72	$31.80	$29.07	$29.34	$29.34	234,460
2023-11-03	$31.20	$32.00	$30.59	$31.97	$31.97	164,185
2023-11-02	$31.00	$31.00	$30.24	$30.74	$30.74	131,832
2023-11-01	$30.90	$30.90	$29.33	$30.31	$30.31	132,054
2023-10-31	$30.31	$31.53	$30.15	$31.21	$31.21	145,126
2023-10-30	$30.38	$30.68	$29.57	$30.31	$30.31	95,102
2023-10-27	$30.23	$30.50	$29.59	$29.96	$29.96	108,642
2023-10-26	$30.75	$31.33	$30.08	$30.29	$30.29	103,797
2023-10-25	$31.13	$31.20	$30.44	$30.62	$30.62	78,484
2023-10-24	$31.04	$31.97	$31.04	$31.56	$31.56	85,344
2023-10-23	$31.32	$31.92	$30.68	$30.93	$30.93	121,229
2023-10-20	$32.00	$32.10	$31.34	$31.49	$31.49	150,643
2023-10-19	$32.14	$32.52	$31.56	$31.73	$31.73	110,572
2023-10-18	$32.85	$33.04	$32.22	$32.37	$32.37	98,988
2023-10-17	$31.92	$34.35	$31.11	$33.24	$33.24	193,297
2023-10-16	$31.40	$32.61	$31.14	$31.33	$31.33	197,362
2023-10-13	$31.49	$31.74	$30.81	$31.00	$31.00	186,403
2023-10-12	$32.88	$32.88	$30.08	$31.52	$31.52	90,741
2023-10-11	$33.18	$33.90	$32.40	$32.95	$32.95	93,450
2023-10-10	$32.43	$33.73	$31.94	$33.21	$33.21	175,540
2023-10-09	$32.23	$32.94	$31.96	$32.28	$32.28	131,657
2023-10-06	$32.13	$32.82	$31.87	$32.63	$32.63	99,057
2023-10-05	$31.70	$32.47	$30.69	$32.24	$32.24	184,422
2023-10-04	$30.42	$31.65	$30.01	$31.62	$31.62	136,165
2023-10-03	$30.53	$30.55	$29.87	$30.42	$30.42	157,555
2023-10-02	$30.64	$30.81	$30.02	$30.61	$30.61	160,409
2023-09-29	$31.45	$31.45	$30.44	$30.85	$30.85	138,321
2023-09-28	$30.70	$31.86	$30.70	$31.15	$31.15	182,030
2023-09-27	$30.46	$31.12	$30.46	$30.80	$30.80	111,296
2023-09-26	$30.33	$30.72	$30.04	$30.21	$30.21	118,935
2023-09-25	$29.82	$30.66	$29.65	$30.62	$30.62	74,241
2023-09-22	$30.34	$30.86	$29.91	$29.94	$29.94	85,236
2023-09-21	$30.27	$30.77	$29.76	$30.33	$30.33	97,843
2023-09-20	$31.13	$31.64	$30.30	$30.46	$30.46	112,318
2023-09-19	$31.80	$31.89	$30.79	$30.97	$30.97	139,336
2023-09-18	$32.52	$32.71	$31.30	$31.74	$31.74	311,303
2023-09-15	$31.66	$32.66	$31.50	$32.58	$32.58	562,192
2023-09-14	$31.31	$31.92	$30.40	$31.66	$31.66	221,509
2023-09-13	$31.56	$31.71	$30.92	$31.11	$31.11	366,674
2023-09-12	$32.98	$33.06	$31.52	$31.65	$31.65	192,713
2023-09-11	$33.24	$34.50	$32.89	$33.20	$33.20	245,724
2023-09-08	$33.60	$33.85	$32.89	$33.24	$33.24	263,782
2023-09-07	$31.38	$33.78	$30.73	$33.68	$33.68	477,175
2023-09-06	$32.03	$32.52	$30.30	$31.11	$31.11	437,533
2023-09-05	$37.16	$37.35	$31.14	$31.76	$31.76	586,382
2023-09-01	$38.03	$38.48	$37.85	$37.90	$37.90	161,851
2023-08-31	$38.07	$38.50	$37.62	$37.86	$37.86	230,678
2023-08-30	$37.79	$38.62	$37.79	$38.12	$38.12	187,884
2023-08-29	$37.34	$38.42	$37.22	$38.06	$38.06	143,604
2023-08-28	$37.59	$37.85	$37.25	$37.48	$37.48	102,098
2023-08-25	$37.33	$37.64	$36.49	$37.37	$37.37	75,762
2023-08-24	$37.15	$37.58	$36.54	$37.13	$37.13	141,329
2023-08-23	$37.72	$38.12	$37.30	$37.42	$37.42	100,806
2023-08-22	$37.52	$37.85	$37.10	$37.69	$37.69	96,327
2023-08-21	$37.71	$38.28	$37.13	$37.57	$37.57	198,003
2023-08-18	$37.13	$37.87	$36.44	$37.71	$37.71	117,484
2023-08-17	$38.35	$38.35	$36.93	$37.61	$37.61	141,781
2023-08-16	$38.53	$38.73	$38.19	$38.33	$38.33	121,547
2023-08-15	$38.97	$38.97	$38.48	$38.69	$38.69	104,117
2023-08-14	$38.61	$39.43	$37.97	$39.11	$39.11	224,287
2023-08-11	$39.03	$39.53	$38.67	$38.99	$38.99	98,388
2023-08-10	$39.12	$39.99	$38.66	$39.33	$39.33	144,453
2023-08-09	$39.30	$40.81	$38.59	$39.02	$39.02	209,206
2023-08-08	$37.67	$39.46	$34.46	$39.25	$39.25	220,943
2023-08-07	$37.45	$38.15	$36.69	$38.06	$38.06	173,739
2023-08-04	$36.08	$38.53	$35.86	$37.67	$37.67	228,450
2023-08-03	$36.19	$36.64	$35.36	$36.08	$36.08	152,286
2023-08-02	$36.38	$36.59	$35.82	$36.28	$36.28	109,478
2023-08-01	$36.38	$36.98	$35.58	$36.95	$36.95	154,766
2023-07-31	$34.79	$36.66	$34.36	$36.63	$36.63	137,931
2023-07-28	$34.89	$35.42	$34.44	$34.76	$34.76	91,145
2023-07-27	$35.50	$35.74	$34.40	$34.55	$34.55	125,321
2023-07-26	$34.12	$35.46	$34.12	$35.24	$35.24	109,595
2023-07-25	$33.90	$34.44	$33.63	$34.32	$34.32	127,099
2023-07-24	$34.41	$34.86	$33.90	$34.07	$34.07	135,257
2023-07-21	$35.05	$35.05	$33.91	$34.47	$34.47	143,604
2023-07-20	$34.84	$35.13	$33.84	$34.70	$34.70	109,375
2023-07-19	$34.89	$35.55	$34.47	$34.77	$34.77	187,312
2023-07-18	$33.78	$34.91	$33.76	$34.87	$34.87	178,209
2023-07-17	$33.39	$33.83	$32.80	$33.62	$33.62	128,582
2023-07-14	$32.85	$33.76	$32.29	$33.47	$33.47	146,312
2023-07-13	$32.98	$33.20	$32.26	$32.70	$32.70	158,917
2023-07-12	$33.03	$33.03	$32.41	$32.69	$32.69	100,232
2023-07-11	$32.16	$32.66	$31.85	$32.07	$32.07	71,999
2023-07-10	$30.63	$32.30	$30.63	$32.05	$32.05	138,522
2023-07-07	$29.97	$30.96	$29.97	$30.74	$30.74	121,693
2023-07-06	$30.18	$30.18	$29.30	$29.85	$29.85	217,314
2023-07-05	$30.90	$31.13	$30.07	$30.58	$30.58	257,003
2023-07-03	$31.46	$31.88	$30.69	$31.02	$31.02	55,908
2023-06-30	$32.70	$32.85	$31.50	$31.60	$31.60	133,356
2023-06-29	$32.24	$33.25	$31.64	$32.41	$32.41	130,840
2023-06-28	$30.98	$32.37	$30.98	$32.27	$32.27	141,382
2023-06-27	$29.51	$31.29	$29.39	$31.14	$31.14	122,215
2023-06-26	$29.58	$30.32	$29.47	$29.55	$29.55	111,622
2023-06-23	$29.40	$30.01	$28.90	$29.68	$29.68	621,751
2023-06-22	$31.09	$31.69	$29.62	$29.74	$29.74	185,588
2023-06-21	$31.29	$31.57	$30.92	$31.08	$31.08	115,907
2023-06-20	$30.92	$31.68	$30.65	$31.61	$31.61	137,949
2023-06-16	$32.43	$32.79	$30.82	$31.12	$31.12	437,338
2023-06-15	$31.40	$32.30	$31.10	$32.02	$32.02	164,789
2023-06-14	$33.41	$33.41	$31.35	$31.52	$31.52	261,781
2023-06-13	$32.90	$34.31	$32.90	$33.45	$33.45	205,021
2023-06-12	$33.20	$33.74	$32.72	$32.90	$32.90	154,788
2023-06-09	$33.25	$33.93	$33.00	$33.12	$33.12	99,394
2023-06-08	$33.65	$34.08	$32.89	$33.36	$33.36	179,910
2023-06-07	$33.79	$34.31	$33.32	$33.67	$33.67	171,055
2023-06-06	$32.27	$33.90	$32.25	$33.59	$33.59	179,704
2023-06-05	$33.36	$33.36	$31.68	$32.44	$32.44	142,186
2023-06-02	$32.54	$33.84	$32.42	$33.74	$33.74	155,247
2023-06-01	$31.59	$32.84	$30.74	$32.28	$32.28	128,321
2023-05-31	$30.77	$31.77	$30.46	$31.62	$31.62	221,549
2023-05-30	$31.41	$31.66	$30.79	$30.93	$30.93	86,034
2023-05-26	$31.12	$31.80	$30.95	$31.27	$31.27	101,943
2023-05-25	$31.21	$31.72	$30.11	$31.10	$31.10	173,712
2023-05-24	$30.97	$31.47	$30.19	$31.28	$31.28	151,629
2023-05-23	$31.49	$32.55	$31.20	$31.24	$31.24	160,904
2023-05-22	$33.35	$33.54	$31.25	$31.55	$31.55	203,998
2023-05-19	$33.92	$34.35	$33.22	$33.35	$33.35	185,607
2023-05-18	$33.51	$34.00	$33.32	$33.85	$33.85	123,622
2023-05-17	$33.05	$33.90	$32.50	$33.71	$33.71	157,445
2023-05-16	$33.57	$33.76	$32.86	$32.89	$32.89	128,325
2023-05-15	$33.54	$34.23	$33.50	$33.88	$33.88	162,321
2023-05-12	$32.95	$33.69	$32.70	$33.50	$33.50	129,236
2023-05-11	$32.35	$33.18	$31.44	$32.91	$32.91	156,713
2023-05-10	$32.34	$33.57	$32.08	$32.62	$32.62	178,885
2023-05-09	$33.66	$34.14	$30.09	$31.83	$31.83	270,795
2023-05-08	$34.98	$35.26	$34.11	$34.98	$34.98	204,344
2023-05-05	$34.89	$35.71	$33.32	$34.88	$34.88	194,595
2023-05-04	$35.03	$35.03	$33.20	$34.15	$34.15	165,454
2023-05-03	$35.15	$35.59	$34.79	$35.04	$35.04	157,148
2023-05-02	$35.54	$36.19	$34.67	$35.01	$35.01	156,217
2023-05-01	$35.53	$36.30	$35.01	$35.81	$35.81	127,623
2023-04-28	$35.92	$36.90	$35.35	$35.49	$35.49	152,837
2023-04-27	$35.66	$36.67	$35.60	$36.08	$36.08	93,628
2023-04-26	$36.33	$36.73	$35.21	$35.48	$35.48	108,023
2023-04-25	$37.12	$37.42	$35.92	$36.48	$36.48	91,343
2023-04-24	$38.60	$39.05	$37.48	$37.54	$37.54	94,184
2023-04-21	$36.72	$39.21	$36.72	$38.71	$38.71	203,740
2023-04-20	$39.87	$39.87	$36.25	$36.64	$36.64	226,687
2023-04-19	$40.17	$40.71	$39.25	$40.28	$40.28	204,277
2023-04-18	$39.61	$40.49	$39.28	$40.24	$40.24	151,471
2023-04-17	$39.27	$40.00	$38.80	$39.51	$39.51	79,818
2023-04-14	$40.30	$40.30	$38.87	$39.06	$39.06	124,888
2023-04-13	$39.16	$40.21	$37.87	$40.17	$40.17	185,548
2023-04-12	$39.83	$39.98	$38.67	$38.87	$38.87	217,205
2023-04-11	$39.14	$40.13	$38.51	$39.87	$39.87	231,192
2023-04-10	$37.98	$39.27	$37.55	$38.92	$38.92	173,324
2023-04-06	$38.47	$38.70	$36.67	$38.16	$38.16	129,907
2023-04-05	$38.63	$39.14	$36.82	$38.27	$38.27	123,950
2023-04-04	$37.68	$38.79	$36.75	$38.79	$38.79	142,215
2023-04-03	$36.53	$37.78	$36.49	$37.70	$37.70	157,728
2023-03-31	$36.06	$36.87	$36.01	$36.47	$36.47	191,257
2023-03-30	$37.98	$38.20	$35.25	$35.78	$35.78	188,731
2023-03-29	$38.72	$38.77	$36.53	$37.71	$37.71	187,481
2023-03-28	$39.05	$39.83	$38.23	$38.27	$38.27	93,920
2023-03-27	$38.59	$39.64	$38.35	$39.05	$39.05	153,078
2023-03-24	$38.04	$38.96	$37.70	$38.19	$38.19	102,181
2023-03-23	$39.45	$40.40	$38.06	$38.50	$38.50	152,373
2023-03-22	$39.72	$39.99	$38.90	$39.18	$39.18	265,945
2023-03-21	$37.24	$39.89	$37.24	$39.66	$39.66	350,752
2023-03-20	$37.02	$37.70	$36.51	$36.71	$36.71	167,213
2023-03-17	$37.01	$37.10	$35.80	$36.93	$36.93	639,739
2023-03-16	$35.14	$37.28	$34.70	$37.08	$37.08	211,356
2023-03-15	$34.97	$35.62	$34.49	$35.55	$35.55	235,216
2023-03-14	$36.00	$36.46	$34.99	$35.81	$35.81	168,964
2023-03-13	$34.52	$35.93	$34.00	$35.32	$35.32	186,150
2023-03-10	$36.07	$36.46	$34.11	$34.97	$34.97	222,543
2023-03-09	$36.97	$37.24	$36.21	$36.26	$36.26	216,187
2023-03-08	$35.81	$37.00	$35.48	$36.87	$36.87	179,583
2023-03-07	$35.92	$36.25	$35.39	$35.75	$35.75	162,253
2023-03-06	$38.33	$38.38	$36.00	$36.11	$36.11	264,684
2023-03-03	$38.07	$38.45	$36.68	$38.03	$38.03	177,503
2023-03-02	$36.24	$37.92	$35.61	$37.86	$37.86	203,096
2023-03-01	$35.06	$36.82	$34.83	$36.51	$36.51	207,394
2023-02-28	$35.13	$36.45	$34.70	$34.90	$34.90	341,092
2023-02-27	$35.93	$36.88	$34.92	$35.25	$35.25	202,767
2023-02-24	$34.17	$35.79	$32.70	$35.44	$35.44	259,334
2023-02-23	$33.35	$34.08	$32.43	$32.65	$32.65	149,751
2023-02-22	$33.29	$33.82	$32.92	$33.16	$33.16	157,262
2023-02-21	$33.77	$34.00	$33.09	$33.22	$33.22	145,465
2023-02-17	$34.71	$35.06	$33.82	$34.46	$34.46	93,440
2023-02-16	$34.36	$35.44	$33.91	$34.81	$34.81	104,096
2023-02-15	$34.81	$35.26	$34.24	$35.03	$35.03	110,199
2023-02-14	$34.52	$35.90	$33.97	$35.10	$35.10	162,123
2023-02-13	$34.62	$35.01	$34.38	$34.86	$34.86	119,605
2023-02-10	$34.81	$35.82	$33.28	$34.57	$34.57	78,073
2023-02-09	$35.17	$35.66	$34.56	$34.93	$34.93	158,817
2023-02-08	$35.62	$36.52	$34.46	$34.59	$34.59	105,661
2023-02-07	$34.70	$35.90	$34.33	$35.76	$35.76	131,829
2023-02-06	$35.99	$36.42	$34.47	$34.92	$34.92	109,983
2023-02-03	$36.39	$37.30	$36.00	$36.35	$36.35	183,399
2023-02-02	$36.60	$37.64	$36.31	$36.96	$36.96	164,753
2023-02-01	$35.63	$36.71	$34.66	$36.27	$36.27	162,196
2023-01-31	$34.39	$36.53	$34.39	$35.64	$35.64	181,490
2023-01-30	$34.45	$34.76	$33.60	$34.22	$34.22	116,979
2023-01-27	$33.55	$35.43	$33.19	$34.79	$34.79	114,437
2023-01-26	$33.94	$34.77	$32.05	$33.61	$33.61	80,824
2023-01-25	$32.98	$33.67	$32.50	$33.54	$33.54	72,750
2023-01-24	$33.61	$33.94	$33.18	$33.26	$33.26	86,014
2023-01-23	$34.08	$34.36	$33.11	$33.75	$33.75	106,249
2023-01-20	$33.97	$34.52	$33.51	$34.02	$34.02	116,048
2023-01-19	$34.13	$34.57	$33.19	$33.33	$33.33	143,356
2023-01-18	$35.38	$36.25	$34.23	$34.52	$34.52	163,633
2023-01-17	$35.49	$36.37	$35.03	$35.10	$35.10	177,821
2023-01-13	$34.83	$36.00	$34.64	$35.90	$35.90	248,316
2023-01-12	$33.39	$35.33	$32.91	$35.24	$35.24	311,739
2023-01-11	$31.27	$33.30	$31.27	$33.30	$33.30	222,033
2023-01-10	$29.99	$31.44	$29.99	$31.30	$31.30	175,138
2023-01-09	$28.78	$30.45	$28.78	$30.14	$30.14	183,501
2023-01-06	$28.06	$28.77	$27.55	$28.35	$28.35	135,509
2023-01-05	$28.44	$28.61	$27.59	$27.84	$27.84	227,330
2023-01-04	$28.76	$29.17	$27.96	$28.70	$28.70	195,718
2023-01-03	$29.83	$30.62	$27.84	$28.26	$28.26	247,656
2022-12-30	$29.38	$29.78	$29.08	$29.59	$29.59	115,108
2022-12-29	$28.99	$30.30	$28.99	$29.72	$29.72	112,146
2022-12-28	$29.05	$29.70	$28.33	$28.71	$28.71	131,875
2022-12-27	$29.87	$29.97	$28.79	$29.14	$29.14	117,775
2022-12-23	$30.86	$30.99	$29.47	$29.89	$29.89	126,321
2022-12-22	$30.50	$31.09	$30.20	$30.79	$30.79	154,650
2022-12-21	$29.07	$31.39	$29.01	$30.79	$30.79	202,228
2022-12-20	$29.17	$29.94	$28.84	$28.88	$28.88	338,952
2022-12-19	$31.31	$31.31	$28.82	$29.45	$29.45	334,032
2022-12-16	$27.75	$31.85	$27.75	$31.14	$31.14	2,213,824
2022-12-15	$28.66	$29.91	$26.89	$27.17	$27.17	277,310
2022-12-14	$29.18	$30.18	$28.75	$29.55	$29.55	250,774
2022-12-13	$30.28	$31.27	$29.09	$29.34	$29.34	291,123
2022-12-12	$28.64	$29.49	$28.08	$29.40	$29.40	201,792
2022-12-09	$29.61	$30.18	$28.52	$28.64	$28.64	184,092
2022-12-08	$29.39	$30.13	$29.16	$29.70	$29.70	233,374
2022-12-07	$29.61	$30.50	$28.93	$29.20	$29.20	318,713
2022-12-06	$29.04	$30.07	$28.63	$29.61	$29.61	504,068
2022-12-05	$28.17	$29.24	$27.87	$29.13	$29.13	307,543
2022-12-02	$27.83	$28.99	$27.57	$28.40	$28.40	147,423
2022-12-01	$28.59	$29.15	$27.93	$28.33	$28.33	176,079
2022-11-30	$27.94	$28.99	$27.22	$28.46	$28.46	324,651
2022-11-29	$28.20	$28.56	$27.33	$27.83	$27.83	165,678
2022-11-28	$29.22	$30.00	$27.84	$28.10	$28.10	206,238
2022-11-25	$29.09	$29.80	$28.80	$29.43	$29.43	121,232
2022-11-23	$28.18	$29.46	$28.16	$29.02	$29.02	199,981
2022-11-22	$28.18	$28.65	$27.55	$28.13	$28.13	198,893
2022-11-21	$29.86	$29.86	$27.95	$28.28	$28.28	316,832
2022-11-18	$30.81	$30.94	$29.41	$30.12	$30.12	339,122
2022-11-17	$30.01	$30.93	$29.70	$30.12	$30.12	358,700
2022-11-16	$33.16	$33.92	$30.06	$30.60	$30.60	353,179
2022-11-15	$34.15	$35.04	$33.68	$33.78	$33.78	197,056
2022-11-14	$36.38	$36.38	$33.52	$33.57	$33.57	266,869
2022-11-11	$36.51	$38.00	$36.06	$36.59	$36.59	284,874
2022-11-10	$38.11	$39.65	$36.24	$36.33	$36.33	632,804
2022-11-09	$36.63	$37.05	$35.96	$36.18	$36.18	626,820
2022-11-08	$36.40	$39.14	$35.28	$37.17	$37.17	424,964
2022-11-07	$38.21	$38.21	$33.94	$36.01	$36.01	494,720
2022-11-04	$36.24	$38.65	$34.02	$37.95	$37.95	452,551
2022-11-03	$34.54	$34.70	$33.09	$33.23	$33.23	307,566
2022-11-02	$35.08	$37.05	$34.46	$34.94	$34.94	242,890
2022-11-01	$35.67	$36.28	$34.53	$35.23	$35.23	228,092
2022-10-31	$34.93	$35.54	$34.52	$35.46	$35.46	323,051
2022-10-28	$34.25	$35.36	$33.59	$35.16	$35.16	194,322
2022-10-27	$35.09	$35.35	$33.97	$34.61	$34.61	167,580
2022-10-26	$33.74	$36.59	$33.62	$34.81	$34.81	176,654
2022-10-25	$32.37	$34.35	$32.22	$33.67	$33.67	165,539
2022-10-24	$32.02	$32.80	$31.18	$31.99	$31.99	187,265
2022-10-21	$32.09	$32.24	$30.66	$32.01	$32.01	207,920
2022-10-20	$32.10	$33.14	$31.75	$32.02	$32.02	230,307
2022-10-19	$33.25	$33.25	$31.86	$32.21	$32.21	229,755
2022-10-18	$33.96	$34.92	$33.47	$33.67	$33.67	260,929
2022-10-17	$32.32	$33.74	$32.21	$33.12	$33.12	263,840
2022-10-14	$33.78	$34.29	$31.12	$31.50	$31.50	237,567
2022-10-13	$32.00	$33.87	$30.78	$33.32	$33.32	263,246
2022-10-12	$33.48	$33.48	$32.02	$32.68	$32.68	214,351
2022-10-11	$33.54	$34.40	$32.49	$33.54	$33.54	273,493
2022-10-10	$35.30	$35.46	$33.47	$33.63	$33.63	293,189
2022-10-07	$38.44	$38.60	$35.35	$35.45	$35.45	254,845
2022-10-06	$39.83	$40.06	$39.11	$39.14	$39.14	101,072
2022-10-05	$40.18	$40.22	$39.05	$39.71	$39.71	174,535
2022-10-04	$39.86	$40.94	$39.01	$40.91	$40.91	257,435
2022-10-03	$39.71	$39.79	$38.61	$39.23	$39.23	216,463
2022-09-30	$39.32	$40.95	$38.94	$39.00	$39.00	427,553
2022-09-29	$39.28	$39.70	$38.40	$39.32	$39.32	254,976
2022-09-28	$39.76	$40.41	$39.26	$39.78	$39.78	513,981
2022-09-27	$41.05	$41.32	$39.09	$39.39	$39.39	185,693
2022-09-26	$41.17	$42.08	$39.94	$40.53	$40.53	321,665
2022-09-23	$40.19	$41.10	$39.24	$41.09	$41.09	214,040
2022-09-22	$41.36	$42.55	$39.62	$40.58	$40.58	290,387
2022-09-21	$40.43	$44.41	$39.85	$41.71	$41.71	452,374
2022-09-20	$38.69	$39.29	$38.11	$39.14	$39.14	123,944
2022-09-19	$38.82	$40.22	$38.40	$39.00	$39.00	220,509
2022-09-16	$40.86	$41.26	$39.03	$39.24	$39.24	427,964
2022-09-15	$42.85	$43.22	$40.74	$41.05	$41.05	328,140
2022-09-14	$42.19	$43.10	$41.94	$42.96	$42.96	270,698
2022-09-13	$41.56	$43.09	$40.56	$42.13	$42.13	346,717
2022-09-12	$42.67	$43.69	$42.34	$43.14	$43.14	184,203
2022-09-09	$42.03	$42.88	$41.51	$42.53	$42.53	207,919
2022-09-08	$41.14	$42.14	$40.90	$41.60	$41.60	226,932
2022-09-07	$40.80	$41.64	$40.68	$41.54	$41.54	249,907
2022-09-06	$40.26	$41.19	$39.74	$40.81	$40.81	423,374
2022-09-02	$42.93	$42.93	$40.02	$40.23	$40.23	274,545
2022-09-01	$42.87	$43.37	$41.21	$42.38	$42.38	168,189
2022-08-31	$43.19	$43.55	$42.52	$43.13	$43.13	177,183
2022-08-30	$44.09	$44.09	$42.29	$42.67	$42.67	137,735
2022-08-29	$42.70	$43.95	$42.68	$43.25	$43.25	164,689
2022-08-26	$46.35	$46.54	$42.97	$43.20	$43.20	209,021
2022-08-25	$46.99	$47.01	$45.81	$46.46	$46.46	167,352
2022-08-24	$45.60	$47.26	$45.56	$46.40	$46.40	227,112
2022-08-23	$45.15	$46.21	$44.49	$45.60	$45.60	191,651
2022-08-22	$46.16	$46.81	$44.60	$45.11	$45.11	279,434
2022-08-19	$46.79	$47.84	$45.71	$46.68	$46.68	323,276
2022-08-18	$47.54	$47.54	$45.95	$47.26	$47.26	200,480
2022-08-17	$47.12	$49.32	$47.05	$47.64	$47.64	315,638
2022-08-16	$48.94	$48.94	$45.39	$47.70	$47.70	283,728
2022-08-15	$49.23	$49.60	$48.57	$49.05	$49.05	276,201
2022-08-12	$49.80	$50.04	$48.66	$49.61	$49.61	258,530
2022-08-11	$51.50	$51.57	$49.27	$49.43	$49.43	203,675
2022-08-10	$51.72	$51.97	$49.45	$51.14	$51.14	359,428
2022-08-09	$52.91	$53.65	$49.35	$50.59	$50.59	316,512
2022-08-08	$55.07	$55.78	$52.41	$52.95	$52.95	168,634
2022-08-05	$56.47	$56.47	$52.25	$54.40	$54.40	331,329
2022-08-04	$55.95	$56.73	$52.99	$55.62	$55.62	369,119
2022-08-03	$57.00	$58.00	$55.00	$56.87	$56.87	270,594
2022-08-02	$54.22	$56.91	$54.22	$56.80	$56.80	220,189
2022-08-01	$52.95	$55.42	$52.11	$54.69	$54.69	233,626
2022-07-29	$52.90	$53.86	$52.08	$53.03	$53.03	132,939
2022-07-28	$52.73	$53.43	$50.35	$52.99	$52.99	163,152
2022-07-27	$51.77	$53.44	$50.85	$52.64	$52.64	195,847
2022-07-26	$51.11	$51.33	$49.82	$51.04	$51.04	130,944
2022-07-25	$50.97	$51.56	$50.30	$51.06	$51.06	138,572
2022-07-22	$52.56	$52.56	$49.27	$50.97	$50.97	336,275
2022-07-21	$49.73	$53.16	$49.34	$52.52	$52.52	374,860
2022-07-20	$47.92	$50.00	$46.65	$49.19	$49.19	353,099
2022-07-19	$44.85	$48.19	$44.28	$47.82	$47.82	238,918
2022-07-18	$47.01	$47.87	$43.60	$43.90	$43.90	177,545
2022-07-15	$44.83	$46.95	$44.75	$46.53	$46.53	239,541
2022-07-14	$45.69	$45.70	$43.36	$44.34	$44.34	207,466
2022-07-13	$44.28	$46.94	$43.19	$45.97	$45.97	192,518
2022-07-12	$44.81	$46.51	$43.92	$45.26	$45.26	155,832
2022-07-11	$45.43	$45.78	$43.72	$44.71	$44.71	136,384
2022-07-08	$45.67	$47.48	$45.18	$45.73	$45.73	189,812
2022-07-07	$42.46	$46.44	$42.46	$46.24	$46.24	281,200
2022-07-06	$41.52	$43.00	$41.29	$42.15	$42.15	140,620
2022-07-05	$38.30	$41.61	$37.38	$41.45	$41.45	263,580
2022-07-01	$38.61	$39.50	$37.40	$38.61	$38.61	262,889
2022-06-30	$38.75	$39.65	$38.04	$38.59	$38.59	183,997
2022-06-29	$39.82	$39.86	$38.36	$39.52	$39.52	134,487
2022-06-28	$40.50	$40.81	$38.92	$39.46	$39.46	144,087
2022-06-27	$40.02	$40.92	$38.95	$40.30	$40.30	167,217
2022-06-24	$40.58	$40.92	$39.46	$40.09	$40.09	470,404
2022-06-23	$37.54	$40.08	$37.36	$39.98	$39.98	296,332
2022-06-22	$35.74	$38.37	$35.74	$37.33	$37.33	398,576
2022-06-21	$35.29	$37.64	$35.29	$36.97	$36.97	328,713
2022-06-17	$34.63	$36.07	$34.39	$34.73	$34.73	353,056
2022-06-16	$34.77	$35.25	$32.75	$34.22	$34.22	226,835
2022-06-15	$34.49	$36.25	$34.41	$35.80	$35.80	245,598
2022-06-14	$33.92	$34.04	$32.40	$33.96	$33.96	168,795
2022-06-13	$33.41	$33.98	$32.68	$33.71	$33.71	271,036
2022-06-10	$35.10	$35.42	$33.90	$35.17	$35.17	174,684
2022-06-09	$36.19	$36.98	$35.43	$36.18	$36.18	310,675
2022-06-08	$35.63	$36.84	$35.37	$35.53	$35.53	179,750
2022-06-07	$32.94	$36.44	$32.94	$35.94	$35.94	327,028
2022-06-06	$37.86	$37.87	$32.44	$33.46	$33.46	640,599
2022-06-03	$37.69	$38.10	$36.55	$37.17	$37.17	325,961
2022-06-02	$36.68	$38.43	$36.23	$38.28	$38.28	312,266
2022-06-01	$37.86	$38.03	$36.33	$36.69	$36.69	491,173
2022-05-31	$36.56	$37.68	$35.82	$37.54	$37.54	495,359
2022-05-27	$36.21	$37.67	$36.04	$36.62	$36.62	148,143
2022-05-26	$35.06	$36.43	$35.06	$35.56	$35.56	181,568
2022-05-25	$34.02	$35.60	$33.82	$34.96	$34.96	168,356
2022-05-24	$34.25	$34.66	$33.07	$34.14	$34.14	161,366
2022-05-23	$35.54	$35.72	$33.47	$34.82	$34.82	261,022
2022-05-20	$35.55	$36.39	$34.30	$36.11	$36.11	241,088
2022-05-19	$32.43	$35.66	$32.43	$34.80	$34.80	270,606
2022-05-18	$32.80	$33.74	$31.39	$32.47	$32.47	279,713
2022-05-17	$34.41	$35.28	$32.82	$33.84	$33.84	288,885
2022-05-16	$36.29	$36.98	$33.28	$33.41	$33.41	247,836
2022-05-13	$34.68	$36.74	$34.68	$36.69	$36.69	290,575
2022-05-12	$30.20	$33.64	$29.52	$33.58	$33.58	359,361
2022-05-11	$31.82	$32.59	$29.93	$30.56	$30.56	250,505
2022-05-10	$33.14	$33.79	$30.76	$31.32	$31.32	341,774
2022-05-09	$34.74	$34.86	$31.57	$32.02	$32.02	310,537
2022-05-06	$36.80	$37.14	$34.00	$35.54	$35.54	357,814
2022-05-05	$38.79	$39.81	$35.78	$37.10	$37.10	318,284
2022-05-04	$38.32	$40.42	$37.05	$39.90	$39.90	202,638
2022-05-03	$38.47	$39.26	$37.36	$37.85	$37.85	148,701
2022-05-02	$36.63	$38.62	$36.37	$38.53	$38.53	225,777
2022-04-29	$38.11	$38.79	$36.37	$36.48	$36.48	178,015
2022-04-28	$38.55	$38.72	$36.23	$38.21	$38.21	178,347
2022-04-27	$38.67	$39.77	$37.51	$37.81	$37.81	250,836
2022-04-26	$40.21	$40.21	$37.98	$38.38	$38.38	203,565
2022-04-25	$38.74	$41.21	$38.73	$40.85	$40.85	264,865
2022-04-22	$39.60	$40.57	$38.04	$39.12	$39.12	526,593
2022-04-21	$42.92	$43.53	$38.72	$39.60	$39.60	271,327
2022-04-20	$42.95	$43.15	$41.87	$42.35	$42.35	206,873
2022-04-19	$41.72	$43.87	$41.67	$42.70	$42.70	220,642
2022-04-18	$42.69	$43.57	$41.13	$41.66	$41.66	239,146
2022-04-14	$42.72	$43.09	$40.73	$43.00	$43.00	339,168
2022-04-13	$41.81	$43.46	$41.69	$42.71	$42.71	274,324
2022-04-12	$42.80	$44.13	$41.13	$41.59	$41.59	263,972
2022-04-11	$43.76	$44.00	$41.52	$41.78	$41.78	305,732
2022-04-08	$46.27	$46.27	$44.14	$44.30	$44.30	190,910
2022-04-07	$45.77	$47.02	$44.85	$46.32	$46.32	340,747
2022-04-06	$46.41	$46.41	$44.61	$45.75	$45.75	150,816
2022-04-05	$49.06	$49.25	$46.44	$46.89	$46.89	209,815
2022-04-04	$49.57	$50.24	$47.79	$48.89	$48.89	134,167
2022-04-01	$48.90	$50.06	$48.01	$49.31	$49.31	311,454
2022-03-31	$49.61	$50.18	$48.40	$48.47	$48.47	183,032
2022-03-30	$50.40	$51.66	$49.12	$49.55	$49.55	194,518
2022-03-29	$48.81	$50.81	$48.81	$50.36	$50.36	267,591
2022-03-28	$48.04	$49.63	$46.56	$47.77	$47.77	193,716
2022-03-25	$49.90	$49.95	$46.81	$47.96	$47.96	157,631
2022-03-24	$50.37	$50.37	$47.51	$49.53	$49.53	220,617
2022-03-23	$49.29	$50.98	$48.69	$49.95	$49.95	328,360
2022-03-22	$48.12	$50.00	$47.50	$49.71	$49.71	396,990
2022-03-21	$47.64	$49.36	$46.12	$47.63	$47.63	269,887
2022-03-18	$48.42	$49.89	$47.10	$48.35	$48.35	598,953
2022-03-17	$44.70	$50.00	$44.67	$49.70	$49.70	501,222
2022-03-16	$40.71	$45.56	$40.71	$45.41	$45.41	629,223
2022-03-15	$36.34	$40.18	$36.34	$39.91	$39.91	625,471
2022-03-14	$40.39	$41.14	$36.04	$36.28	$36.28	612,514
2022-03-11	$43.79	$44.39	$40.17	$40.28	$40.28	322,532
2022-03-10	$42.19	$43.59	$41.39	$43.38	$43.38	223,485
2022-03-09	$42.34	$43.86	$41.75	$43.24	$43.24	347,120
2022-03-08	$40.23	$42.02	$39.30	$40.74	$40.74	411,706
2022-03-07	$41.27	$42.67	$40.15	$40.26	$40.26	552,906
2022-03-04	$42.88	$43.50	$40.51	$41.51	$41.51	419,104
2022-03-03	$47.18	$47.66	$42.93	$43.43	$43.43	342,171
2022-03-02	$46.66	$47.28	$44.70	$46.79	$46.79	372,483
2022-03-01	$47.81	$48.71	$45.49	$45.91	$45.91	573,111
2022-02-28	$49.72	$52.27	$46.63	$48.12	$48.12	733,240
2022-02-25	$58.75	$59.24	$49.00	$50.51	$50.51	779,814
2022-02-24	$49.92	$55.95	$49.10	$55.95	$55.95	403,989
2022-02-23	$54.08	$54.21	$50.98	$51.56	$51.56	357,362
2022-02-22	$53.50	$55.39	$52.28	$53.15	$53.15	255,850
2022-02-18	$54.13	$56.07	$52.58	$54.37	$54.37	325,543
2022-02-17	$57.78	$57.78	$53.88	$54.06	$54.06	244,394
2022-02-16	$58.93	$59.23	$56.34	$58.30	$58.30	216,028
2022-02-15	$57.24	$59.46	$55.32	$59.08	$59.08	226,521
2022-02-14	$58.24	$61.28	$55.74	$56.20	$56.20	555,066
2022-02-11	$56.57	$60.13	$55.98	$58.21	$58.21	395,195
2022-02-10	$52.88	$61.86	$51.90	$56.57	$56.57	670,547
2022-02-09	$51.01	$55.53	$50.89	$55.30	$55.30	473,466
2022-02-08	$47.52	$50.46	$47.14	$50.06	$50.06	219,290
2022-02-07	$48.05	$49.63	$47.00	$47.83	$47.83	226,709
2022-02-04	$50.40	$50.40	$46.13	$48.53	$48.53	299,437
2022-02-03	$49.92	$52.71	$49.19	$50.71	$50.71	322,036
2022-02-02	$53.03	$53.25	$50.07	$51.29	$51.29	250,709
2022-02-01	$52.99	$53.51	$49.85	$52.88	$52.88	325,643
2022-01-31	$47.16	$51.71	$47.16	$51.48	$51.48	244,003
2022-01-28	$46.30	$47.89	$45.00	$47.24	$47.24	351,762
2022-01-27	$49.68	$54.54	$45.86	$46.35	$46.35	344,377
2022-01-26	$51.89	$53.75	$48.00	$48.87	$48.87	382,508
2022-01-25	$52.61	$53.18	$49.41	$50.56	$50.56	223,892
2022-01-24	$49.86	$53.55	$47.14	$53.16	$53.16	748,012
2022-01-21	$52.68	$54.22	$50.54	$51.37	$51.37	380,888
2022-01-20	$55.40	$57.25	$52.79	$53.01	$53.01	322,183
2022-01-19	$56.08	$58.47	$54.08	$54.16	$54.16	317,658
2022-01-18	$59.55	$59.55	$55.07	$55.27	$55.27	352,313
2022-01-14	$60.00	$61.60	$59.19	$60.35	$60.35	344,294
2022-01-13	$64.30	$65.89	$60.53	$61.04	$61.04	304,212
2022-01-12	$65.57	$66.11	$62.57	$64.28	$64.28	267,237
2022-01-11	$63.38	$65.63	$62.09	$65.12	$65.12	258,093
2022-01-10	$59.23	$62.75	$57.90	$62.59	$62.59	336,419
2022-01-07	$62.14	$64.54	$60.01	$60.06	$60.06	382,905
2022-01-06	$60.44	$63.69	$57.58	$61.92	$61.92	299,992
2022-01-05	$65.01	$65.01	$59.80	$60.47	$60.47	504,020
2022-01-04	$67.51	$68.12	$63.45	$65.34	$65.34	331,558
2022-01-03	$73.86	$74.01	$66.50	$67.04	$67.04	534,844
2021-12-31	$72.95	$75.23	$72.20	$73.48	$73.48	633,223
2021-12-30	$73.64	$75.21	$72.14	$72.87	$72.87	339,285
2021-12-29	$71.50	$74.80	$70.31	$74.11	$74.11	355,750
2021-12-28	$70.20	$73.39	$69.45	$71.53	$71.53	396,478
2021-12-27	$70.89	$71.24	$68.63	$70.56	$70.56	204,173
2021-12-23	$70.87	$71.95	$69.84	$70.84	$70.84	214,699
2021-12-22	$71.09	$72.82	$69.75	$71.32	$71.32	317,238
2021-12-21	$68.16	$71.40	$67.71	$70.90	$70.90	635,124
2021-12-20	$67.72	$68.43	$64.51	$66.48	$66.48	454,701
2021-12-17	$66.96	$69.86	$61.58	$68.93	$68.93	1,318,291
2021-12-16	$74.00	$74.27	$67.38	$67.73	$67.73	651,704
2021-12-15	$70.96	$74.27	$69.40	$73.13	$73.13	602,100
2021-12-14	$72.12	$72.99	$69.01	$70.93	$70.93	528,132
2021-12-13	$74.37	$76.28	$71.20	$73.01	$73.01	357,439
2021-12-10	$78.66	$80.04	$71.47	$74.99	$74.99	510,299
2021-12-09	$79.86	$82.34	$78.00	$78.76	$78.76	261,267
2021-12-08	$81.40	$82.99	$77.49	$80.94	$80.94	400,700
2021-12-07	$78.40	$82.51	$78.40	$81.22	$81.22	393,714
2021-12-06	$75.75	$77.36	$70.81	$76.00	$76.00	624,072
2021-12-03	$88.79	$88.79	$72.91	$75.53	$75.53	845,905
2021-12-02	$85.38	$89.99	$82.51	$88.54	$88.54	338,554
2021-12-01	$97.62	$97.62	$84.44	$85.38	$85.38	556,605
2021-11-30	$96.40	$96.63	$90.62	$93.67	$93.67	494,101
2021-11-29	$95.79	$100.75	$95.42	$96.75	$96.75	341,807
2021-11-26	$94.56	$98.31	$90.41	$94.56	$94.56	211,052
2021-11-24	$96.89	$99.05	$92.04	$98.30	$98.30	306,710
2021-11-23	$104.34	$108.00	$96.80	$98.29	$98.29	456,245
2021-11-22	$114.51	$116.84	$103.18	$104.50	$104.50	466,166
2021-11-19	$112.83	$117.25	$111.18	$113.47	$113.47	274,868
2021-11-18	$119.19	$119.88	$108.72	$112.83	$112.83	483,545
2021-11-17	$119.78	$123.51	$117.05	$117.36	$117.36	281,153
2021-11-16	$117.84	$120.38	$108.40	$119.45	$119.45	601,694
2021-11-15	$110.00	$133.23	$109.45	$119.12	$119.12	2,426,600
2021-11-12	$106.04	$109.98	$104.89	$109.93	$109.93	534,437
2021-11-11	$98.92	$106.85	$97.63	$105.05	$105.05	412,952
2021-11-10	$97.36	$100.97	$95.00	$97.72	$97.72	540,578
2021-11-09	$88.67	$98.09	$86.98	$97.80	$97.80	599,489
2021-11-08	$86.00	$90.22	$84.48	$88.21	$88.21	378,443
2021-11-05	$84.87	$92.58	$82.55	$85.99	$85.99	909,823
2021-11-04	$75.94	$76.05	$72.23	$72.39	$72.39	359,668
2021-11-03	$72.15	$75.65	$71.13	$74.96	$74.96	263,138
2021-11-02	$70.50	$72.19	$69.52	$71.45	$71.45	295,469
2021-11-01	$69.37	$71.77	$69.13	$70.67	$70.67	351,563
2021-10-29	$71.66	$71.90	$67.20	$68.63	$68.63	438,639
2021-10-28	$69.50	$73.10	$68.73	$72.27	$72.27	340,740
2021-10-27	$71.49	$72.19	$68.50	$69.07	$69.07	214,390
2021-10-26	$72.59	$72.59	$69.68	$71.49	$71.49	260,062
2021-10-25	$72.21	$75.13	$71.84	$72.34	$72.34	361,549
2021-10-22	$71.22	$72.54	$70.93	$72.03	$72.03	228,348
2021-10-21	$70.05	$73.22	$68.00	$71.92	$71.92	492,387
2021-10-20	$70.26	$72.75	$68.00	$69.63	$69.63	478,906
2021-10-19	$72.68	$73.93	$69.17	$69.38	$69.38	360,974
2021-10-18	$70.76	$72.77	$70.60	$72.03	$72.03	337,627
2021-10-15	$71.93	$73.16	$70.98	$71.49	$71.49	312,365
2021-10-14	$72.86	$73.53	$70.22	$70.96	$70.96	459,844
2021-10-13	$71.87	$73.14	$70.30	$71.19	$71.19	458,644
2021-10-12	$72.07	$72.07	$69.59	$71.36	$71.36	445,503
2021-10-11	$74.13	$75.02	$68.12	$71.42	$71.42	1,030,390
2021-10-08	$84.45	$84.66	$73.59	$74.13	$74.13	991,761
2021-10-07	$86.09	$87.55	$83.62	$83.90	$83.90	683,477
2021-10-06	$89.75	$89.75	$82.84	$84.91	$84.91	436,094
2021-10-05	$89.46	$93.77	$87.70	$90.79	$90.79	292,673
2021-10-04	$88.28	$90.43	$86.00	$89.89	$89.89	306,331
2021-10-01	$91.25	$94.48	$83.07	$89.42	$89.42	493,069
2021-09-30	$97.04	$100.00	$90.46	$91.05	$91.05	862,432
2021-09-29	$95.71	$101.23	$92.35	$95.24	$95.24	535,336
2021-09-28	$98.48	$98.90	$92.16	$94.48	$94.48	586,533
2021-09-27	$94.97	$101.59	$92.63	$100.41	$100.41	564,726
2021-09-24	$94.87	$99.59	$93.50	$95.62	$95.62	504,084
2021-09-23	$91.24	$97.23	$91.01	$96.37	$96.37	653,413
2021-09-22	$85.88	$90.39	$83.73	$90.29	$90.29	569,631
2021-09-21	$84.57	$86.47	$78.61	$85.07	$85.07	823,452
2021-09-20	$90.89	$93.06	$81.05	$82.81	$82.81	1,273,179
2021-09-17	$95.36	$101.34	$93.15	$96.81	$96.81	6,954,657
2021-09-16	$97.59	$98.38	$94.10	$95.16	$95.16	809,474
2021-09-15	$92.81	$99.70	$91.12	$96.20	$96.20	1,088,411
2021-09-14	$89.46	$94.82	$88.53	$91.74	$91.74	657,105
2021-09-13	$95.28	$96.34	$87.46	$89.60	$89.60	897,095
2021-09-10	$92.35	$98.89	$90.01	$94.88	$94.88	898,271
2021-09-09	$87.45	$94.18	$87.03	$91.69	$91.69	854,867
2021-09-08	$83.36	$89.47	$83.00	$87.45	$87.45	759,796
2021-09-07	$82.65	$88.70	$79.87	$84.37	$84.37	1,196,092
2021-09-03	$79.33	$80.52	$77.91	$80.03	$80.03	407,385
2021-09-02	$77.90	$80.41	$77.01	$79.49	$79.49	528,214
2021-09-01	$75.12	$78.20	$72.39	$76.86	$76.86	334,862
2021-08-31	$71.87	$77.23	$71.83	$75.91	$75.91	381,858
2021-08-30	$74.93	$75.16	$70.71	$71.32	$71.32	318,629
2021-08-27	$69.77	$76.50	$69.07	$75.08	$75.08	519,725
2021-08-26	$72.06	$73.77	$69.37	$69.55	$69.55	273,562
2021-08-25	$70.60	$72.88	$69.46	$71.98	$71.98	386,822
2021-08-24	$71.70	$72.18	$68.65	$70.29	$70.29	312,742
2021-08-23	$70.60	$74.15	$70.60	$71.91	$71.91	360,864
2021-08-20	$69.49	$71.38	$69.42	$70.19	$70.19	324,051
2021-08-19	$72.36	$73.49	$68.45	$68.79	$68.79	437,685
2021-08-18	$74.26	$75.48	$72.55	$73.65	$73.65	335,345
2021-08-17	$74.50	$78.50	$74.25	$74.92	$74.92	378,964
2021-08-16	$75.16	$77.87	$74.18	$75.65	$75.65	242,024
2021-08-13	$75.60	$79.21	$74.09	$76.54	$76.54	340,650
2021-08-12	$79.15	$79.55	$75.38	$75.56	$75.56	590,861
2021-08-11	$83.11	$83.11	$77.83	$79.87	$79.87	374,680
2021-08-10	$84.25	$84.29	$81.89	$82.01	$82.01	516,476
2021-08-09	$77.57	$85.95	$77.15	$84.83	$84.83	511,785
2021-08-06	$90.40	$91.69	$79.29	$80.96	$80.96	658,865
2021-08-05	$91.57	$95.83	$90.42	$93.85	$93.85	388,724
2021-08-04	$87.50	$94.74	$87.46	$91.84	$91.84	458,155
2021-08-03	$89.16	$90.80	$84.50	$88.92	$88.92	601,967
2021-08-02	$88.37	$93.50	$88.10	$89.16	$89.16	440,652
2021-07-30	$98.37	$99.00	$85.00	$88.37	$88.37	622,847
2021-07-29	$98.30	$103.50	$96.51	$99.08	$99.08	302,146
2021-07-28	$97.01	$101.91	$95.01	$98.40	$98.40	343,547
2021-07-27	$110.38	$112.00	$91.13	$97.15	$97.15	672,828
2021-07-26	$112.08	$114.55	$106.56	$110.87	$110.87	417,622
2021-07-23	$100.00	$114.32	$99.32	$112.84	$112.84	713,689
2021-07-22	$101.00	$102.55	$93.20	$97.45	$97.45	538,655
2021-07-21	$86.00	$103.58	$85.29	$102.45	$102.45	1,229,001
2021-07-20	$81.70	$87.30	$75.94	$86.12	$86.12	573,780
2021-07-19	$73.61	$83.17	$72.76	$77.84	$77.84	667,161
2021-07-16	$78.99	$84.98	$76.35	$77.42	$77.42	656,540
2021-07-15	$85.72	$86.13	$71.62	$78.05	$78.05	990,306
2021-07-14	$75.81	$87.90	$75.80	$86.50	$86.50	642,759
2021-07-13	$90.43	$91.45	$76.50	$79.02	$79.02	1,039,022
2021-07-12	$85.57	$92.74	$83.26	$91.11	$91.11	802,552
2021-07-09	$80.30	$86.38	$80.30	$85.39	$85.39	623,021
2021-07-08	$77.28	$80.25	$73.56	$79.45	$79.45	679,815
2021-07-07	$74.99	$81.36	$72.40	$80.75	$80.75	940,816
2021-07-06	$66.98	$74.49	$66.70	$74.15	$74.15	688,016
2021-07-02	$65.99	$67.24	$64.57	$66.36	$66.36	341,265
2021-07-01	$63.36	$66.29	$61.80	$65.48	$65.48	399,171
2021-06-30	$62.65	$63.32	$60.53	$62.81	$62.81	356,722
2021-06-29	$62.97	$63.27	$59.82	$62.37	$62.37	338,581
2021-06-28	$56.31	$62.62	$56.00	$62.07	$62.07	464,873
2021-06-25	$61.91	$62.00	$55.24	$56.50	$56.50	2,547,322
2021-06-24	$57.64	$61.02	$57.25	$60.11	$60.11	469,728
2021-06-23	$58.77	$59.37	$54.93	$56.74	$56.74	553,402
2021-06-22	$56.16	$58.76	$56.11	$58.16	$58.16	437,467
2021-06-21	$53.63	$56.12	$53.50	$56.02	$56.02	325,164
2021-06-18	$55.29	$55.31	$52.33	$53.47	$53.47	686,938
2021-06-17	$52.61	$55.88	$52.61	$55.17	$55.17	576,155
2021-06-16	$50.75	$53.21	$49.48	$52.97	$52.97	608,264
2021-06-15	$48.58	$50.83	$48.31	$50.74	$50.74	755,921
2021-06-14	$48.10	$49.98	$47.62	$48.88	$48.88	3,650,041
2021-06-11	$45.36	$48.48	$45.23	$48.34	$48.34	1,841,694
2021-06-10	$42.94	$43.23	$39.86	$40.21	$40.21	360,774
2021-06-09	$41.65	$43.15	$41.65	$42.85	$42.85	276,493
2021-06-08	$39.31	$41.58	$38.91	$41.38	$41.38	273,027
2021-06-07	$36.95	$39.53	$36.89	$39.48	$39.48	249,590
2021-06-04	$35.79	$37.17	$35.41	$36.93	$36.93	208,773
2021-06-03	$35.19	$35.82	$34.44	$35.76	$35.76	189,204
2021-06-02	$35.25	$35.48	$34.85	$35.19	$35.19	101,320
2021-06-01	$35.11	$35.74	$34.78	$35.17	$35.17	175,584
2021-05-28	$35.06	$35.41	$34.28	$34.88	$34.88	100,335
2021-05-27	$34.93	$35.49	$34.55	$34.79	$34.79	126,715
2021-05-26	$34.37	$35.42	$34.26	$35.21	$35.21	133,342
2021-05-25	$35.00	$35.50	$34.06	$34.13	$34.13	220,239
2021-05-24	$34.10	$35.00	$33.63	$34.92	$34.92	273,125
2021-05-21	$33.25	$34.18	$32.80	$33.77	$33.77	179,223
2021-05-20	$32.56	$33.08	$32.25	$33.02	$33.02	163,638
2021-05-19	$32.90	$33.19	$32.00	$32.58	$32.58	128,628
2021-05-18	$31.41	$33.50	$31.32	$33.08	$33.08	192,833
2021-05-17	$31.18	$31.56	$30.61	$31.33	$31.33	187,629
2021-05-14	$31.33	$31.71	$30.47	$30.90	$30.90	148,902
2021-05-13	$34.60	$34.60	$30.78	$31.22	$31.22	229,464
2021-05-12	$34.14	$35.36	$34.14	$34.44	$34.44	113,265
2021-05-11	$34.06	$34.76	$33.89	$34.31	$34.31	116,176
2021-05-10	$33.50	$35.59	$33.50	$34.61	$34.61	178,597
2021-05-07	$32.23	$33.68	$31.94	$33.46	$33.46	155,334
2021-05-06	$30.49	$32.30	$30.48	$32.23	$32.23	116,347
2021-05-05	$30.61	$31.14	$30.28	$30.58	$30.58	71,057
2021-05-04	$30.77	$31.13	$30.20	$30.57	$30.57	61,934
2021-05-03	$30.03	$31.09	$29.44	$30.81	$30.81	216,173
2021-04-30	$29.37	$30.45	$29.35	$29.69	$29.69	116,631
2021-04-29	$29.21	$29.90	$28.55	$29.61	$29.61	89,735
2021-04-28	$28.28	$28.95	$28.28	$28.71	$28.71	51,762
2021-04-27	$27.79	$28.89	$27.40	$28.39	$28.39	125,775
2021-04-26	$27.68	$27.99	$27.51	$27.82	$27.82	88,342
2021-04-23	$27.19	$27.68	$26.81	$27.50	$27.50	75,093
2021-04-22	$26.97	$27.20	$26.68	$27.00	$27.00	65,269
2021-04-21	$26.47	$27.32	$26.39	$26.86	$26.86	51,053
2021-04-20	$26.70	$26.96	$26.29	$26.44	$26.44	30,993
2021-04-19	$26.89	$26.92	$26.15	$26.78	$26.78	38,530
2021-04-16	$27.37	$27.42	$26.70	$27.04	$27.04	23,346
2021-04-15	$27.11	$27.18	$26.70	$27.13	$27.13	44,141
2021-04-14	$26.93	$27.42	$26.93	$27.06	$27.06	46,442
2021-04-13	$26.49	$27.10	$26.08	$26.88	$26.88	48,319
2021-04-12	$26.78	$27.00	$26.52	$26.58	$26.58	25,686
2021-04-09	$27.26	$27.26	$26.36	$26.92	$26.92	30,907
2021-04-08	$26.53	$26.85	$26.21	$26.70	$26.70	46,175
2021-04-07	$27.40	$27.52	$26.18	$26.51	$26.51	55,674
2021-04-06	$28.00	$28.00	$27.18	$27.43	$27.43	61,946
2021-04-05	$28.00	$28.33	$27.51	$28.02	$28.02	51,327
2021-04-01	$27.20	$27.98	$27.12	$27.97	$27.97	100,913
2021-03-31	$27.09	$27.46	$26.85	$27.09	$27.09	63,435
2021-03-30	$27.13	$27.13	$26.71	$26.76	$26.76	58,000
2021-03-29	$26.42	$27.18	$26.28	$26.95	$26.95	67,918
2021-03-26	$26.06	$26.61	$25.85	$26.41	$26.41	38,713
2021-03-25	$25.71	$26.03	$25.51	$25.92	$25.92	52,199
2021-03-24	$26.08	$26.83	$25.95	$26.02	$26.02	59,439
2021-03-23	$26.62	$26.75	$26.16	$26.39	$26.39	45,924
2021-03-22	$27.50	$27.61	$26.76	$26.81	$26.81	64,644
2021-03-19	$26.96	$27.96	$26.75	$27.70	$27.70	176,447
2021-03-18	$27.07	$27.18	$26.82	$27.06	$27.06	33,428
2021-03-17	$26.96	$27.45	$26.75	$27.00	$27.00	63,442
2021-03-16	$27.03	$27.12	$26.80	$26.98	$26.98	43,393
2021-03-15	$27.50	$27.50	$26.47	$27.04	$27.04	83,762
2021-03-12	$27.34	$27.81	$26.86	$27.73	$27.73	87,072
2021-03-11	$25.86	$27.35	$25.42	$27.10	$27.10	165,682
2021-03-10	$25.06	$25.62	$24.69	$24.84	$24.84	56,738
2021-03-09	$24.72	$25.68	$24.72	$24.85	$24.85	57,224
2021-03-08	$24.46	$25.20	$24.45	$24.63	$24.63	62,392
2021-03-05	$24.51	$24.63	$23.20	$24.44	$24.44	120,486
2021-03-04	$24.99	$24.99	$24.11	$24.11	$24.11	70,335
2021-03-03	$25.25	$25.25	$23.85	$24.76	$24.76	48,630
2021-03-02	$25.48	$25.54	$25.00	$25.25	$25.25	69,590
2021-03-01	$25.00	$25.39	$24.68	$25.32	$25.32	73,888
2021-02-26	$24.65	$25.23	$24.20	$24.75	$24.75	97,011
2021-02-25	$24.51	$24.61	$24.19	$24.55	$24.55	56,823
2021-02-24	$24.22	$24.71	$24.21	$24.62	$24.62	62,718
2021-02-23	$23.76	$24.45	$23.11	$24.18	$24.18	68,023
2021-02-22	$23.32	$24.13	$23.29	$23.82	$23.82	57,094
2021-02-19	$23.69	$23.69	$23.10	$23.59	$23.59	113,553
2021-02-18	$23.99	$24.17	$23.55	$23.64	$23.64	68,166
2021-02-17	$24.00	$24.45	$23.89	$24.02	$24.02	59,550
2021-02-16	$24.64	$24.74	$24.04	$24.07	$24.07	65,108
2021-02-12	$24.53	$24.86	$24.31	$24.55	$24.55	41,242
2021-02-11	$24.93	$24.93	$24.23	$24.51	$24.51	53,274
2021-02-10	$24.50	$24.97	$24.36	$24.78	$24.78	60,458
2021-02-09	$23.75	$24.50	$23.73	$24.32	$24.32	62,614
2021-02-08	$23.73	$23.80	$23.14	$23.70	$23.70	52,591
2021-02-05	$23.49	$23.60	$23.19	$23.59	$23.59	35,320
2021-02-04	$23.25	$23.64	$23.13	$23.59	$23.59	45,111
2021-02-03	$23.19	$23.58	$22.82	$23.24	$23.24	66,145
2021-02-02	$23.61	$23.70	$22.58	$23.30	$23.30	54,460
2021-02-01	$22.18	$23.97	$22.08	$23.60	$23.60	114,537
2021-01-29	$21.63	$22.11	$21.05	$22.00	$22.00	67,717
2021-01-28	$21.65	$21.94	$20.51	$21.64	$21.64	70,133
2021-01-27	$22.13	$22.13	$21.42	$21.43	$21.43	157,324
2021-01-26	$22.50	$22.60	$21.58	$22.55	$22.55	34,254
2021-01-25	$22.40	$22.40	$21.99	$22.24	$22.24	36,587
2021-01-22	$22.01	$22.48	$22.00	$22.36	$22.36	50,962
2021-01-21	$22.58	$22.58	$21.89	$22.20	$22.20	48,148
2021-01-20	$21.94	$22.71	$21.94	$22.42	$22.42	40,917
2021-01-19	$21.94	$22.12	$21.76	$21.96	$21.96	38,752
2021-01-15	$21.45	$21.99	$21.22	$21.67	$21.67	48,538
2021-01-14	$21.33	$22.24	$21.33	$21.71	$21.71	72,415
2021-01-13	$21.45	$21.50	$21.15	$21.30	$21.30	45,305
2021-01-12	$21.12	$21.50	$21.11	$21.50	$21.50	63,032
2021-01-11	$21.19	$21.28	$20.54	$21.12	$21.12	57,165
2021-01-08	$21.90	$21.90	$20.72	$21.36	$21.36	89,051
2021-01-07	$21.38	$22.72	$21.38	$21.92	$21.92	153,190
2021-01-06	$19.80	$22.41	$19.80	$21.38	$21.38	338,990
2021-01-05	$19.11	$19.80	$19.02	$19.66	$19.66	678,446
2021-01-04	$18.26	$19.30	$18.26	$19.25	$19.25	166,876
2020-12-31	$17.98	$18.82	$17.93	$18.27	$18.27	111,885
2020-12-30	$17.70	$17.98	$17.60	$17.83	$17.83	33,329
2020-12-29	$17.60	$17.63	$17.30	$17.63	$17.63	34,362
2020-12-28	$17.57	$17.97	$17.53	$17.64	$17.64	28,198
2020-12-24	$17.50	$17.67	$17.46	$17.48	$17.48	12,060
2020-12-23	$17.51	$17.94	$17.45	$17.59	$17.59	25,300
2020-12-22	$17.50	$17.90	$17.44	$17.47	$17.47	54,542
2020-12-21	$17.73	$17.83	$17.43	$17.57	$17.57	37,592
2020-12-18	$18.19	$18.88	$17.99	$17.99	$17.99	264,538
2020-12-17	$17.85	$18.38	$17.66	$18.02	$18.02	83,054
2020-12-16	$17.63	$17.91	$17.31	$17.71	$17.71	85,850
2020-12-15	$17.40	$17.77	$17.17	$17.59	$17.59	63,905
2020-12-14	$17.52	$17.80	$17.15	$17.26	$17.26	69,997
2020-12-11	$17.78	$17.89	$17.01	$17.52	$17.52	71,899
2020-12-10	$18.07	$18.37	$17.61	$17.78	$17.78	54,378
2020-12-09	$17.88	$18.50	$17.77	$18.21	$18.21	104,150
2020-12-08	$17.68	$18.02	$17.52	$17.98	$17.98	54,731
2020-12-07	$17.68	$18.30	$17.68	$17.89	$17.89	89,495
2020-12-04	$17.68	$18.08	$17.51	$18.05	$18.05	50,418
2020-12-03	$17.80	$17.99	$17.59	$17.68	$17.68	47,213
2020-12-02	$17.99	$18.07	$17.68	$17.85	$17.85	41,415
2020-12-01	$18.41	$18.62	$18.01	$18.03	$18.03	51,179
2020-11-30	$18.59	$18.59	$18.08	$18.22	$18.22	53,269
2020-11-27	$18.78	$18.78	$18.00	$18.29	$18.29	24,404
2020-11-25	$18.42	$18.79	$18.14	$18.18	$18.18	40,056
2020-11-24	$18.65	$18.91	$18.29	$18.50	$18.50	69,685
2020-11-23	$18.60	$18.96	$18.43	$18.61	$18.61	50,011
2020-11-20	$18.16	$18.73	$18.16	$18.54	$18.54	44,177
2020-11-19	$18.19	$18.52	$18.19	$18.38	$18.38	34,155
2020-11-18	$18.70	$18.81	$18.09	$18.34	$18.34	56,277
2020-11-17	$18.45	$18.95	$18.26	$18.60	$18.60	54,848
2020-11-16	$18.80	$19.45	$18.29	$18.56	$18.56	336,598
2020-11-13	$18.29	$18.99	$18.29	$18.92	$18.92	110,970
2020-11-12	$18.29	$18.73	$17.97	$18.44	$18.44	94,986
2020-11-11	$18.14	$18.75	$18.03	$18.20	$18.20	93,094
2020-11-10	$18.14	$18.50	$17.78	$17.93	$17.93	119,771
2020-11-09	$18.20	$18.61	$17.60	$17.67	$17.67	106,957
2020-11-06	$17.84	$17.84	$17.06	$17.19	$17.19	44,307
2020-11-05	$18.32	$18.63	$17.42	$17.75	$17.75	130,940
2020-11-04	$17.92	$18.38	$17.44	$17.76	$17.76	59,809
2020-11-03	$17.74	$18.25	$17.47	$17.96	$17.96	89,166
2020-11-02	$17.55	$17.81	$17.27	$17.54	$17.54	41,178
2020-10-30	$17.65	$17.89	$17.04	$17.26	$17.26	44,677
2020-10-29	$17.22	$17.85	$17.02	$17.77	$17.77	51,279
2020-10-28	$17.78	$17.78	$17.06	$17.33	$17.33	57,798
2020-10-27	$17.87	$18.33	$17.74	$18.07	$18.07	143,321
2020-10-26	$18.00	$18.05	$17.75	$17.80	$17.80	24,782
2020-10-23	$18.26	$18.29	$17.92	$18.21	$18.21	21,117
2020-10-22	$18.07	$18.45	$17.87	$18.07	$18.07	78,152
2020-10-21	$17.97	$18.75	$17.83	$18.01	$18.01	35,339
2020-10-20	$18.25	$18.41	$17.85	$17.90	$17.90	83,944
2020-10-19	$18.55	$18.57	$17.99	$18.08	$18.08	37,962
2020-10-16	$18.51	$18.89	$18.24	$18.28	$18.28	74,537
2020-10-15	$17.54	$18.71	$17.54	$18.56	$18.56	70,261
2020-10-14	$17.98	$18.58	$17.98	$18.04	$18.04	27,074
2020-10-13	$18.22	$18.56	$18.17	$18.31	$18.31	51,916
2020-10-12	$17.65	$18.43	$17.58	$18.31	$18.31	60,038
2020-10-09	$18.44	$18.45	$17.65	$17.65	$17.65	45,222
2020-10-08	$18.50	$18.50	$17.87	$18.25	$18.25	38,653
2020-10-07	$17.92	$18.49	$17.92	$18.36	$18.36	55,113
2020-10-06	$17.96	$18.50	$17.85	$17.87	$17.87	55,876
2020-10-05	$18.10	$18.33	$17.71	$17.88	$17.88	34,435
2020-10-02	$17.50	$18.21	$17.50	$18.05	$18.05	91,320
2020-10-01	$17.99	$17.99	$17.44	$17.78	$17.78	54,999
2020-09-30	$17.43	$17.98	$17.32	$17.94	$17.94	70,079
2020-09-29	$17.57	$17.62	$17.20	$17.36	$17.36	50,226
2020-09-28	$17.05	$17.66	$17.05	$17.53	$17.53	60,336
2020-09-25	$16.33	$17.00	$16.33	$16.86	$16.86	40,621
2020-09-24	$16.24	$16.79	$16.21	$16.48	$16.48	48,017
2020-09-23	$16.87	$16.88	$16.22	$16.33	$16.33	91,876
2020-09-22	$16.89	$16.93	$16.50	$16.87	$16.87	73,709
2020-09-21	$16.99	$16.99	$16.51	$16.80	$16.80	106,579
2020-09-18	$17.10	$17.60	$16.96	$17.28	$17.28	1,199,382
2020-09-17	$17.21	$17.44	$16.83	$16.94	$16.94	110,448
2020-09-16	$17.41	$17.73	$17.26	$17.30	$17.30	101,323
2020-09-15	$17.48	$17.79	$17.11	$17.16	$17.16	142,805
2020-09-14	$18.01	$18.01	$17.06	$17.15	$17.15	132,371
2020-09-11	$17.90	$18.00	$17.51	$17.85	$17.85	76,792
2020-09-10	$17.97	$18.13	$17.44	$17.58	$17.58	105,874
2020-09-09	$17.57	$18.00	$17.42	$17.88	$17.88	94,700
2020-09-08	$18.85	$18.87	$17.27	$17.45	$17.45	177,436
2020-09-04	$19.24	$19.24	$18.04	$19.01	$19.01	117,304
2020-09-03	$19.29	$19.32	$18.57	$19.04	$19.04	114,824
2020-09-02	$18.85	$19.42	$18.44	$19.34	$19.34	152,294
2020-09-01	$19.00	$19.49	$18.73	$18.80	$18.80	362,367
2020-08-31	$18.25	$19.00	$18.19	$18.89	$18.89	203,530
2020-08-28	$18.22	$18.44	$17.32	$18.18	$18.18	145,218
2020-08-27	$19.36	$19.36	$17.62	$18.30	$18.30	95,691
2020-08-26	$19.39	$19.50	$18.00	$18.85	$18.85	201,012
2020-08-25	$18.99	$19.68	$18.73	$19.29	$19.29	317,710
2020-08-24	$17.48	$19.00	$17.48	$18.92	$18.92	492,051
2020-08-21	$17.10	$17.45	$16.72	$17.23	$17.23	52,951
2020-08-20	$16.75	$17.20	$16.72	$17.10	$17.10	26,803
2020-08-19	$17.08	$17.15	$16.79	$16.92	$16.92	23,492
2020-08-18	$16.91	$17.08	$16.55	$17.00	$17.00	31,758
2020-08-17	$17.34	$17.34	$16.78	$16.92	$16.92	26,604
2020-08-14	$17.35	$17.63	$17.05	$17.30	$17.30	73,590
2020-08-13	$17.87	$17.89	$17.12	$17.37	$17.37	89,601
2020-08-12	$17.56	$18.00	$17.56	$18.00	$18.00	31,536
2020-08-11	$17.94	$17.96	$17.45	$17.63	$17.63	60,971
2020-08-10	$17.34	$18.00	$17.28	$17.77	$17.77	112,776
2020-08-07	$17.20	$17.50	$17.11	$17.17	$17.17	72,137
2020-08-06	$16.94	$17.20	$16.90	$17.16	$17.16	33,737
2020-08-05	$16.80	$17.25	$16.70	$17.07	$17.07	40,162
2020-08-04	$16.50	$16.80	$16.22	$16.67	$16.67	54,831
2020-08-03	$16.98	$16.98	$16.58	$16.72	$16.72	21,945
2020-07-31	$17.21	$17.21	$16.61	$16.75	$16.75	46,142
2020-07-30	$16.88	$17.35	$16.88	$17.30	$17.30	88,284
2020-07-29	$16.74	$17.15	$16.66	$17.05	$17.05	29,028
2020-07-28	$16.96	$17.18	$16.72	$16.73	$16.73	22,569
2020-07-27	$16.65	$17.20	$16.60	$17.03	$17.03	52,859
2020-07-24	$16.73	$16.82	$16.50	$16.64	$16.64	33,300
2020-07-23	$16.36	$16.80	$16.32	$16.76	$16.76	64,125
2020-07-22	$15.91	$16.40	$15.91	$16.37	$16.37	45,420
2020-07-21	$16.96	$17.00	$15.11	$16.07	$16.07	113,252
2020-07-20	$16.81	$17.25	$16.65	$16.68	$16.68	31,512
2020-07-17	$16.77	$17.10	$16.67	$16.86	$16.86	39,200
2020-07-16	$17.09	$17.16	$16.54	$16.75	$16.75	28,900
2020-07-15	$16.95	$17.30	$16.44	$17.22	$17.22	129,000
2020-07-14	$16.07	$16.68	$15.79	$16.68	$16.68	39,600
2020-07-13	$16.56	$16.83	$16.10	$16.13	$16.13	25,900
2020-07-10	$15.64	$16.40	$15.54	$16.39	$16.39	35,300
2020-07-09	$16.02	$16.31	$15.60	$15.69	$15.69	40,000
2020-07-08	$16.16	$16.37	$15.82	$16.04	$16.04	39,100
2020-07-07	$16.45	$16.80	$16.15	$16.20	$16.20	35,000
2020-07-06	$16.71	$16.87	$16.50	$16.59	$16.59	24,800
2020-07-02	$16.53	$16.66	$16.28	$16.42	$16.42	26,100
2020-07-01	$16.50	$16.89	$16.28	$16.32	$16.32	38,200
2020-06-30	$16.33	$16.86	$16.26	$16.50	$16.50	129,300
2020-06-29	$15.75	$16.33	$15.27	$16.03	$16.03	102,800
2020-06-26	$16.18	$16.40	$15.36	$15.53	$15.53	339,882
2020-06-25	$16.39	$16.77	$16.09	$16.31	$16.31	57,618
2020-06-24	$16.95	$17.08	$16.29	$16.45	$16.45	73,751
2020-06-23	$17.04	$17.33	$16.72	$17.16	$17.16	207,831
2020-06-22	$16.95	$17.39	$16.62	$16.86	$16.86	181,786
2020-06-19	$17.22	$17.84	$16.71	$16.95	$16.95	239,010
2020-06-18	$16.39	$17.68	$16.39	$16.94	$16.94	237,530
2020-06-17	$17.57	$17.88	$16.33	$16.33	$16.33	134,624
2020-06-16	$16.20	$17.69	$16.01	$17.55	$17.55	105,909
2020-06-15	$15.86	$16.30	$15.28	$15.73	$15.73	125,093
2020-06-12	$15.16	$15.86	$15.14	$15.86	$15.86	71,043
2020-06-11	$15.39	$15.63	$14.61	$14.73	$14.73	104,190
2020-06-10	$16.47	$16.47	$15.79	$15.80	$15.80	60,742
2020-06-09	$16.02	$16.89	$16.02	$16.47	$16.47	50,835
2020-06-08	$17.27	$17.37	$16.14	$16.20	$16.20	109,814
2020-06-05	$18.19	$18.68	$16.92	$17.01	$17.01	153,057
2020-06-04	$17.83	$18.01	$17.61	$17.89	$17.89	129,314
2020-06-03	$18.00	$18.19	$17.65	$17.88	$17.88	106,068
2020-06-02	$18.76	$18.81	$17.62	$18.08	$18.08	90,609
2020-06-01	$18.65	$19.03	$18.62	$18.74	$18.74	104,908
2020-05-29	$18.25	$19.00	$18.06	$18.89	$18.89	148,643
2020-05-28	$18.45	$19.16	$18.17	$18.40	$18.40	106,187
2020-05-27	$18.22	$18.50	$17.70	$18.28	$18.28	87,591
2020-05-26	$17.87	$18.22	$17.62	$17.85	$17.85	122,804
2020-05-22	$17.57	$17.68	$17.07	$17.16	$17.16	68,177
2020-05-21	$17.14	$17.82	$16.95	$17.54	$17.54	99,219
2020-05-20	$16.90	$17.33	$16.11	$17.32	$17.32	85,648
2020-05-19	$16.23	$16.91	$15.62	$16.75	$16.75	67,581
2020-05-18	$16.30	$16.43	$16.07	$16.43	$16.43	67,717
2020-05-15	$15.46	$16.51	$15.46	$16.24	$16.24	51,070
2020-05-14	$15.30	$15.50	$14.42	$15.48	$15.48	46,506
2020-05-13	$15.30	$15.52	$14.86	$15.46	$15.46	38,516
2020-05-12	$15.77	$16.16	$15.37	$15.51	$15.51	30,086
2020-05-11	$15.67	$16.10	$14.11	$15.68	$15.68	41,003
2020-05-08	$15.68	$16.24	$15.68	$15.82	$15.82	46,386
2020-05-07	$15.67	$15.78	$15.17	$15.43	$15.43	32,891
2020-05-06	$15.48	$15.87	$14.93	$15.55	$15.55	25,987
2020-05-05	$14.97	$15.73	$14.78	$15.45	$15.45	38,394
2020-05-04	$15.09	$15.09	$14.40	$14.71	$14.71	32,636
2020-05-01	$15.11	$15.24	$14.58	$15.22	$15.22	46,491
2020-04-30	$15.63	$16.04	$15.30	$15.54	$15.54	29,244
2020-04-29	$15.72	$16.25	$15.49	$15.95	$15.95	67,292
2020-04-28	$15.19	$15.72	$14.89	$15.13	$15.13	44,915
2020-04-27	$14.54	$15.17	$14.00	$14.97	$14.97	46,298
2020-04-24	$14.02	$14.41	$13.80	$14.34	$14.34	15,670
2020-04-23	$13.63	$14.59	$13.63	$14.07	$14.07	51,004
2020-04-22	$13.53	$13.81	$13.40	$13.59	$13.59	25,685
2020-04-21	$13.55	$13.78	$13.21	$13.28	$13.28	32,836
2020-04-20	$13.33	$14.31	$13.33	$13.87	$13.87	20,798
2020-04-17	$14.40	$14.40	$13.30	$13.46	$13.46	65,207
2020-04-16	$14.09	$14.26	$13.33	$14.05	$14.05	45,910
2020-04-15	$14.70	$14.70	$13.92	$14.05	$14.05	37,811
2020-04-14	$13.97	$14.88	$13.94	$14.83	$14.83	50,718
2020-04-13	$14.98	$14.98	$14.12	$14.35	$14.35	47,606
2020-04-09	$14.21	$15.06	$14.05	$15.06	$15.06	53,436
2020-04-08	$13.76	$14.39	$13.36	$14.21	$14.21	58,514
2020-04-07	$13.80	$13.98	$13.05	$13.75	$13.75	72,634
2020-04-06	$12.57	$13.74	$12.57	$13.74	$13.74	61,242
2020-04-03	$12.30	$12.43	$11.57	$12.14	$12.14	33,062
2020-04-02	$12.12	$12.68	$11.91	$12.40	$12.40	44,733
2020-04-01	$12.16	$12.63	$12.00	$12.31	$12.31	42,958
2020-03-31	$13.81	$13.98	$12.01	$12.92	$12.92	87,734
2020-03-30	$13.22	$13.99	$13.22	$13.74	$13.74	32,120
2020-03-27	$12.57	$13.23	$12.57	$13.09	$13.09	91,195
2020-03-26	$12.18	$13.12	$12.18	$12.94	$12.94	48,511
2020-03-25	$12.00	$12.76	$11.42	$12.08	$12.08	76,770
2020-03-24	$11.46	$12.00	$11.12	$12.00	$12.00	74,036
2020-03-23	$10.82	$12.44	$9.75	$10.97	$10.97	52,369
2020-03-20	$12.00	$13.40	$10.76	$11.12	$11.12	340,988
2020-03-19	$10.65	$11.99	$10.64	$11.99	$11.99	63,588
2020-03-18	$10.10	$11.59	$9.27	$11.05	$11.05	71,082
2020-03-17	$9.65	$10.74	$9.65	$10.69	$10.69	83,764
2020-03-16	$11.11	$11.11	$9.49	$9.55	$9.55	96,594
2020-03-13	$12.92	$13.52	$11.72	$12.26	$12.26	115,334
2020-03-12	$13.90	$14.59	$12.02	$12.55	$12.55	142,807
2020-03-11	$14.55	$14.74	$13.88	$14.07	$14.07	84,271
2020-03-10	$15.14	$15.37	$14.11	$14.83	$14.83	79,519
2020-03-09	$15.25	$15.46	$14.80	$14.93	$14.93	63,178
2020-03-06	$15.55	$16.08	$15.47	$15.92	$15.92	64,060
2020-03-05	$16.55	$16.60	$15.80	$15.93	$15.93	80,600
2020-03-04	$16.85	$17.18	$16.34	$16.77	$16.77	52,325
2020-03-03	$17.60	$17.60	$16.37	$16.47	$16.47	81,057
2020-03-02	$17.55	$17.99	$17.17	$17.54	$17.54	114,146
2020-02-28	$17.14	$17.51	$16.24	$17.47	$17.47	78,683
2020-02-27	$17.73	$17.89	$17.13	$17.54	$17.54	81,371
2020-02-26	$17.32	$18.32	$17.18	$17.95	$17.95	114,509
2020-02-25	$16.71	$17.57	$16.71	$17.27	$17.27	46,041
2020-02-24	$17.01	$17.23	$16.89	$17.06	$17.06	25,426
2020-02-21	$17.57	$17.61	$17.15	$17.49	$17.49	16,132
2020-02-20	$17.75	$17.80	$17.37	$17.55	$17.55	20,658
2020-02-19	$17.42	$17.92	$17.32	$17.79	$17.79	32,946
2020-02-18	$17.15	$17.40	$17.15	$17.38	$17.38	14,134
2020-02-14	$17.47	$17.79	$17.00	$17.15	$17.15	38,742
2020-02-13	$17.62	$17.75	$16.67	$17.48	$17.48	86,164
2020-02-12	$18.94	$19.10	$17.90	$17.98	$17.98	142,121
2020-02-11	$18.65	$18.94	$18.46	$18.84	$18.84	41,805
2020-02-10	$18.51	$18.64	$18.36	$18.59	$18.59	20,788
2020-02-07	$18.26	$18.86	$18.10	$18.58	$18.58	42,250
2020-02-06	$18.41	$18.49	$18.24	$18.34	$18.34	22,734
2020-02-05	$18.23	$18.44	$17.86	$18.41	$18.41	36,822
2020-02-04	$18.47	$18.66	$17.94	$18.00	$18.00	47,932
2020-02-03	$18.09	$18.34	$17.79	$18.28	$18.28	50,738
2020-01-31	$18.09	$18.09	$17.52	$17.92	$17.92	48,527
2020-01-30	$17.83	$18.23	$17.65	$18.19	$18.19	62,394
2020-01-29	$18.36	$18.36	$18.00	$18.10	$18.10	33,977
2020-01-28	$18.08	$18.48	$18.08	$18.34	$18.34	73,343
2020-01-27	$17.93	$18.22	$17.79	$18.00	$18.00	55,358
2020-01-24	$18.45	$18.49	$17.89	$18.15	$18.15	52,259
2020-01-23	$18.86	$18.86	$18.24	$18.37	$18.37	58,303
2020-01-22	$18.39	$18.93	$18.29	$18.88	$18.88	42,509
2020-01-21	$18.61	$18.82	$18.20	$18.39	$18.39	63,408
2020-01-17	$18.57	$19.04	$18.44	$18.80	$18.80	115,580
2020-01-16	$18.50	$18.70	$18.41	$18.56	$18.56	42,780
2020-01-15	$18.05	$18.62	$18.05	$18.25	$18.25	74,358
2020-01-14	$17.53	$18.05	$17.52	$17.92	$17.92	64,335
2020-01-13	$17.30	$17.55	$16.78	$17.51	$17.51	104,315
2020-01-10	$17.34	$17.47	$17.07	$17.43	$17.43	47,336
2020-01-09	$17.19	$17.54	$17.16	$17.26	$17.26	48,053
2020-01-08	$17.55	$17.63	$17.18	$17.21	$17.21	69,220
2020-01-07	$17.98	$18.11	$17.51	$17.54	$17.54	60,514
2020-01-06	$17.79	$18.07	$17.67	$18.00	$18.00	73,403
2020-01-03	$18.02	$18.25	$17.87	$17.98	$17.98	51,218
2020-01-02	$18.51	$18.52	$17.79	$18.22	$18.22	80,439
2019-12-31	$18.37	$18.70	$18.37	$18.41	$18.41	70,009
2019-12-30	$18.70	$18.70	$18.12	$18.48	$18.48	68,670
2019-12-27	$18.91	$18.91	$18.27	$18.65	$18.65	76,291
2019-12-26	$19.16	$19.30	$18.76	$18.91	$18.91	61,806
2019-12-24	$18.80	$19.25	$18.59	$19.15	$19.15	126,846
2019-12-23	$18.60	$19.07	$18.25	$18.82	$18.82	119,921
2019-12-20	$18.93	$19.14	$18.55	$18.73	$18.73	351,890
2019-12-19	$18.28	$18.99	$18.06	$18.87	$18.87	161,611
2019-12-18	$18.26	$18.79	$18.14	$18.35	$18.35	228,860
2019-12-17	$18.77	$18.98	$18.15	$18.32	$18.32	206,785
2019-12-16	$18.34	$19.10	$18.30	$18.70	$18.70	290,138
2019-12-13	$18.02	$18.61	$17.90	$18.29	$18.29	214,293
2019-12-12	$17.61	$18.41	$17.51	$18.04	$18.04	174,336
2019-12-11	$17.20	$17.74	$16.96	$17.64	$17.64	133,361
2019-12-10	$16.86	$17.32	$16.28	$17.19	$17.19	197,136
2019-12-09	$19.00	$19.00	$16.67	$16.83	$16.83	318,441
2019-12-06	$18.63	$19.14	$18.63	$19.01	$19.01	234,310
2019-12-05	$18.40	$18.84	$18.40	$18.58	$18.58	113,239
2019-12-04	$18.54	$18.60	$18.18	$18.36	$18.36	133,205
2019-12-03	$17.70	$18.64	$17.70	$18.37	$18.37	153,441
2019-12-02	$18.28	$18.28	$17.72	$18.04	$18.04	114,353
2019-11-29	$18.49	$18.69	$18.26	$18.27	$18.27	97,429
2019-11-27	$17.91	$18.44	$17.91	$18.37	$18.37	132,553
2019-11-26	$17.57	$18.35	$17.52	$17.95	$17.95	149,706
2019-11-25	$17.31	$17.68	$16.81	$17.57	$17.57	157,995
2019-11-22	$18.40	$18.58	$17.09	$17.17	$17.17	175,626
2019-11-21	$17.62	$18.47	$17.50	$18.37	$18.37	177,106
2019-11-20	$16.13	$17.81	$15.90	$17.54	$17.54	390,563
2019-11-19	$16.28	$16.54	$15.85	$16.17	$16.17	144,717
2019-11-18	$15.47	$16.30	$15.39	$16.30	$16.30	139,168
2019-11-15	$14.84	$15.41	$14.52	$15.31	$15.31	121,138
2019-11-14	$15.00	$15.13	$14.50	$14.72	$14.72	131,264
2019-11-13	$15.08	$15.59	$14.98	$15.07	$15.07	110,206
2019-11-12	$14.75	$15.32	$14.63	$15.26	$15.26	116,926
2019-11-11	$15.40	$15.90	$14.75	$14.77	$14.77	144,166
2019-11-08	$15.10	$15.73	$14.89	$15.57	$15.57	131,348
2019-11-07	$15.29	$16.09	$14.94	$15.21	$15.21	147,539
2019-11-06	$14.88	$15.79	$14.72	$15.48	$15.48	184,693
2019-11-05	$15.14	$15.25	$14.79	$14.83	$14.83	61,049
2019-11-04	$15.21	$15.54	$15.00	$15.10	$15.10	80,496
2019-11-01	$15.03	$15.44	$14.99	$15.08	$15.08	58,281
2019-10-31	$15.04	$15.34	$14.73	$14.97	$14.97	124,231
2019-10-30	$15.15	$15.41	$14.87	$15.06	$15.06	109,704
2019-10-29	$14.93	$15.13	$14.76	$15.11	$15.11	54,357
2019-10-28	$14.71	$15.16	$14.60	$14.96	$14.96	76,989
2019-10-25	$14.49	$14.86	$14.35	$14.60	$14.60	47,114
2019-10-24	$14.61	$14.66	$14.28	$14.55	$14.55	80,262
2019-10-23	$14.66	$15.03	$14.57	$14.60	$14.60	53,320
2019-10-22	$14.97	$15.37	$14.64	$14.68	$14.68	92,431
2019-10-21	$14.85	$15.14	$14.62	$14.94	$14.94	113,189
2019-10-18	$14.98	$14.98	$14.56	$14.80	$14.80	82,019
2019-10-17	$15.21	$15.30	$14.81	$15.02	$15.02	108,652
2019-10-16	$15.39	$15.53	$15.01	$15.13	$15.13	90,096
2019-10-15	$15.30	$15.96	$15.22	$15.37	$15.37	129,330
2019-10-14	$15.35	$15.49	$14.74	$15.17	$15.17	78,116
2019-10-11	$15.61	$16.15	$15.12	$15.35	$15.35	211,397
2019-10-10	$15.12	$15.94	$14.90	$15.41	$15.41	181,956
2019-10-09	$14.57	$15.42	$14.14	$15.00	$15.00	457,029
2019-10-08	$15.78	$15.95	$13.02	$14.47	$14.47	3,653,120
2019-10-07	$16.52	$16.52	$15.75	$15.83	$15.83	112,681
2019-10-04	$16.50	$16.69	$16.34	$16.50	$16.50	139,705
2019-10-03	$16.46	$16.62	$15.90	$16.45	$16.45	111,719
2019-10-02	$16.90	$16.90	$16.23	$16.49	$16.49	105,166
2019-10-01	$17.72	$17.84	$17.03	$17.17	$17.17	73,151
2019-09-30	$17.60	$17.88	$17.25	$17.62	$17.62	129,303
2019-09-27	$18.75	$18.79	$17.29	$17.66	$17.66	254,466
2019-09-26	$19.51	$19.61	$18.24	$18.69	$18.69	157,539
2019-09-25	$19.58	$20.05	$19.37	$19.54	$19.54	142,197
2019-09-24	$21.04	$21.06	$19.30	$19.61	$19.61	230,252
2019-09-23	$21.20	$23.26	$20.85	$21.00	$21.00	365,382
2019-09-20	$20.16	$21.50	$20.05	$21.41	$21.41	2,668,225
2019-09-19	$20.83	$21.39	$20.09	$20.21	$20.21	117,055
2019-09-18	$20.79	$21.41	$20.52	$20.77	$20.77	158,675
2019-09-17	$20.35	$21.25	$19.83	$20.78	$20.78	199,787
2019-09-16	$19.47	$20.47	$19.47	$20.25	$20.25	182,595
2019-09-13	$20.07	$20.53	$19.37	$19.47	$19.47	99,363
2019-09-12	$20.41	$20.68	$19.54	$19.97	$19.97	99,334
2019-09-11	$20.54	$21.48	$19.87	$20.00	$20.00	169,392
2019-09-10	$20.28	$21.05	$20.03	$20.55	$20.55	132,514
2019-09-09	$20.22	$21.18	$19.49	$20.17	$20.17	165,283
2019-09-06	$20.00	$21.16	$20.00	$20.22	$20.22	171,194
2019-09-05	$19.19	$20.47	$19.14	$20.29	$20.29	181,837
2019-09-04	$19.45	$20.45	$19.11	$19.13	$19.13	147,909
2019-09-03	$19.61	$20.00	$19.07	$19.51	$19.51	147,899
2019-08-30	$20.35	$20.89	$19.51	$19.58	$19.58	156,153
2019-08-29	$20.44	$20.90	$19.85	$20.38	$20.38	206,220
2019-08-28	$19.49	$20.50	$19.30	$20.41	$20.41	176,509
2019-08-27	$19.02	$21.01	$18.92	$19.85	$19.85	489,408
2019-08-26	$16.64	$19.62	$16.64	$19.40	$19.40	590,885
2019-08-23	$16.51	$17.01	$16.02	$16.77	$16.77	69,732
2019-08-22	$15.78	$16.71	$15.54	$16.57	$16.57	67,810
2019-08-21	$15.85	$16.36	$15.48	$15.78	$15.78	51,176
2019-08-20	$15.75	$16.28	$15.53	$15.75	$15.75	41,214
2019-08-19	$16.32	$16.32	$15.66	$15.75	$15.75	33,906
2019-08-16	$16.36	$16.61	$15.82	$16.21	$16.21	65,908
2019-08-15	$16.20	$16.49	$15.23	$16.36	$16.36	81,793
2019-08-14	$15.01	$17.86	$15.01	$16.16	$16.16	249,810
2019-08-13	$14.81	$15.38	$14.53	$14.77	$14.77	61,809
2019-08-12	$15.27	$15.61	$14.56	$14.65	$14.65	57,320
2019-08-09	$15.34	$15.58	$15.01	$15.05	$15.05	33,223
2019-08-08	$14.78	$15.54	$14.74	$15.42	$15.42	46,328
2019-08-07	$14.39	$15.23	$14.39	$14.84	$14.84	16,042
2019-08-06	$14.56	$14.57	$14.17	$14.53	$14.53	18,627
2019-08-05	$14.73	$14.93	$14.35	$14.52	$14.52	36,336
2019-08-02	$15.24	$15.24	$14.82	$14.86	$14.86	25,546
2019-08-01	$15.37	$15.84	$15.04	$15.27	$15.27	43,576
2019-07-31	$15.29	$16.12	$15.18	$15.30	$15.30	51,424
2019-07-30	$15.10	$15.48	$14.91	$15.30	$15.30	36,434
2019-07-29	$14.83	$15.29	$14.68	$15.12	$15.12	41,964
2019-07-26	$15.09	$15.22	$14.74	$14.76	$14.76	40,448
2019-07-25	$15.11	$15.20	$14.82	$14.90	$14.90	56,388
2019-07-24	$15.07	$15.37	$14.88	$15.04	$15.04	92,512
2019-07-23	$15.39	$15.39	$14.82	$15.00	$15.00	27,277
2019-07-22	$15.42	$15.49	$15.09	$15.28	$15.28	21,764
2019-07-19	$15.25	$15.48	$14.88	$15.33	$15.33	26,924
2019-07-18	$15.35	$15.67	$15.14	$15.32	$15.32	24,611
2019-07-17	$15.40	$15.44	$15.03	$15.31	$15.31	21,616
2019-07-16	$14.87	$15.55	$14.87	$15.20	$15.20	44,766
2019-07-15	$15.11	$15.11	$14.55	$14.84	$14.84	77,034
2019-07-12	$15.15	$15.57	$15.08	$15.16	$15.16	36,814
2019-07-11	$14.74	$15.60	$14.55	$15.09	$15.09	43,500
2019-07-10	$15.01	$15.30	$14.60	$14.83	$14.83	67,802
2019-07-09	$15.16	$15.34	$14.63	$14.90	$14.90	83,409
2019-07-08	$15.83	$15.90	$14.82	$15.19	$15.19	66,318
2019-07-05	$15.82	$16.41	$15.03	$15.84	$15.84	71,659
2019-07-03	$15.97	$15.97	$15.56	$15.82	$15.82	75,624
2019-07-02	$15.90	$16.06	$15.75	$15.88	$15.88	116,404
2019-07-01	$16.81	$16.83	$15.75	$15.90	$15.90	93,831
2019-06-28	$16.42	$17.19	$16.07	$16.71	$16.71	393,353
2019-06-27	$15.74	$16.36	$15.52	$16.20	$16.20	70,803
2019-06-26	$15.63	$15.98	$15.59	$15.74	$15.74	39,214
2019-06-25	$16.06	$16.06	$15.75	$15.81	$15.81	35,896
2019-06-24	$15.90	$16.58	$15.69	$16.01	$16.01	68,694
2019-06-21	$16.23	$16.81	$15.16	$16.04	$16.04	215,714
2019-06-20	$16.05	$16.80	$15.94	$16.32	$16.32	67,847
2019-06-19	$15.57	$16.01	$15.13	$15.95	$15.95	51,515
2019-06-18	$16.43	$16.43	$15.36	$15.43	$15.43	70,295
2019-06-17	$16.22	$16.61	$16.05	$16.34	$16.34	108,236
2019-06-14	$15.28	$16.75	$15.07	$16.11	$16.11	194,015
2019-06-13	$14.74	$15.13	$14.02	$15.03	$15.03	124,178
2019-06-12	$14.50	$14.84	$13.93	$14.71	$14.71	108,386
2019-06-11	$13.80	$14.89	$13.36	$14.52	$14.52	227,891
2019-06-10	$14.21	$14.66	$13.62	$13.75	$13.75	146,938
2019-06-07	$14.61	$15.39	$13.95	$14.24	$14.24	247,890
2019-06-06	$16.00	$16.01	$14.14	$14.41	$14.41	160,792
2019-06-05	$16.25	$16.25	$14.86	$15.77	$15.77	198,377
2019-06-04	$16.30	$16.75	$15.75	$15.82	$15.82	108,439
2019-06-03	$17.72	$17.96	$15.91	$16.14	$16.14	214,830
2019-05-31	$18.55	$18.55	$17.53	$17.84	$17.84	92,517
2019-05-30	$19.28	$19.46	$18.39	$18.50	$18.50	45,933
2019-05-29	$19.07	$19.47	$18.68	$19.37	$19.37	79,583
2019-05-28	$19.05	$19.70	$19.05	$19.25	$19.25	120,364
2019-05-24	$19.55	$19.78	$18.78	$18.96	$18.96	71,805
2019-05-23	$19.54	$19.57	$19.20	$19.50	$19.50	26,584
2019-05-22	$19.49	$19.71	$19.25	$19.59	$19.59	106,989
2019-05-21	$18.80	$19.49	$18.66	$19.25	$19.25	43,349
2019-05-20	$18.90	$19.30	$18.52	$18.74	$18.74	67,264
2019-05-17	$19.17	$19.36	$19.05	$19.08	$19.08	46,272
2019-05-16	$19.48	$19.95	$19.15	$19.29	$19.29	33,793
2019-05-15	$19.04	$19.96	$19.04	$19.37	$19.37	61,785
2019-05-14	$19.66	$19.92	$19.17	$19.36	$19.36	63,430
2019-05-13	$19.65	$20.00	$19.36	$20.00	$20.00	33,698
2019-05-10	$20.23	$20.23	$19.74	$19.98	$19.98	101,183
2019-05-09	$20.00	$20.40	$19.70	$20.25	$20.25	41,107
2019-05-08	$19.82	$20.25	$19.68	$20.04	$20.04	59,492
2019-05-07	$20.06	$20.25	$19.70	$19.77	$19.77	32,387
2019-05-06	$19.63	$20.25	$19.63	$19.90	$19.90	36,060
2019-05-03	$19.58	$19.99	$19.27	$19.93	$19.93	28,786
2019-05-02	$19.10	$19.70	$18.96	$19.52	$19.52	19,509
2019-05-01	$19.25	$19.25	$18.75	$18.96	$18.96	21,487
2019-04-30	$19.69	$19.69	$18.81	$19.35	$19.35	32,272
2019-04-29	$19.59	$19.70	$19.59	$19.70	$19.70	3,896
2019-04-26	$19.55	$19.70	$19.46	$19.59	$19.59	5,984
2019-04-25	$19.63	$19.70	$19.30	$19.70	$19.70	15,733
2019-04-24	$19.39	$19.73	$19.33	$19.52	$19.52	12,295
2019-04-23	$18.98	$19.78	$18.81	$19.40	$19.40	31,128
2019-04-22	$19.00	$19.28	$18.71	$18.94	$18.94	14,274
2019-04-18	$18.84	$19.10	$18.57	$19.10	$19.10	27,102
2019-04-17	$18.86	$19.10	$18.50	$19.03	$19.03	31,985
2019-04-16	$18.93	$18.98	$18.72	$18.84	$18.84	8,114
2019-04-15	$18.90	$19.44	$18.72	$18.85	$18.85	22,754
2019-04-12	$19.26	$19.26	$18.61	$18.80	$18.80	29,441
2019-04-11	$19.40	$19.73	$19.40	$19.44	$19.44	7,869
2019-04-10	$19.40	$19.68	$19.18	$19.36	$19.36	10,666
2019-04-09	$19.75	$19.98	$19.21	$19.27	$19.27	28,508
2019-04-08	$19.64	$19.95	$19.64	$19.93	$19.93	21,740
2019-04-05	$19.43	$20.00	$19.43	$19.55	$19.55	77,608
2019-04-04	$19.24	$19.88	$19.23	$19.61	$19.61	16,917
2019-04-03	$19.85	$19.95	$19.36	$19.54	$19.54	26,935
2019-04-02	$19.23	$19.85	$19.05	$19.70	$19.70	41,316
2019-04-01	$18.52	$19.50	$18.52	$19.01	$19.01	63,915
2019-03-29	$18.26	$18.65	$18.13	$18.32	$18.32	46,241
2019-03-28	$17.94	$18.20	$17.56	$18.00	$18.00	27,276
2019-03-27	$18.15	$18.26	$17.68	$18.10	$18.10	29,914
2019-03-26	$18.59	$18.68	$18.01	$18.15	$18.15	33,974
2019-03-25	$18.70	$18.75	$18.56	$18.56	$18.56	22,622
2019-03-22	$18.90	$18.99	$18.50	$18.74	$18.74	26,223
2019-03-21	$19.29	$19.29	$18.66	$19.09	$19.09	103,185
2019-03-20	$19.23	$19.29	$19.00	$19.03	$19.03	13,715
2019-03-19	$19.04	$19.97	$18.40	$19.14	$19.14	60,928
2019-03-18	$20.31	$20.31	$19.09	$19.09	$19.09	26,180
2019-03-15	$19.42	$20.44	$18.98	$20.44	$20.44	58,985
2019-03-14	$19.57	$19.66	$19.18	$19.18	$19.18	5,621
2019-03-13	$19.27	$19.64	$19.27	$19.59	$19.59	5,831
2019-03-12	$19.18	$19.86	$19.05	$19.11	$19.11	4,649
2019-03-11	$19.23	$19.38	$19.00	$19.23	$19.23	16,389
2019-03-08	$19.30	$19.30	$19.12	$19.12	$19.12	7,665
2019-03-07	$19.28	$19.61	$19.00	$19.31	$19.31	17,294
2019-03-06	$19.40	$19.68	$18.68	$19.47	$19.47	18,626
2019-03-05	$19.54	$19.54	$19.22	$19.39	$19.39	3,769
2019-03-04	$19.89	$19.89	$19.15	$19.59	$19.59	10,181
2019-03-01	$19.72	$19.98	$19.25	$19.25	$19.25	11,989
2019-02-28	$19.28	$19.89	$19.27	$19.54	$19.54	14,813
2019-02-27	$19.20	$19.37	$19.03	$19.26	$19.26	11,324
2019-02-26	$19.98	$19.98	$19.08	$19.20	$19.20	10,591
2019-02-25	$20.06	$20.44	$19.82	$20.02	$20.02	26,179
2019-02-22	$19.15	$20.00	$19.15	$19.99	$19.99	7,616
2019-02-21	$19.63	$19.71	$19.07	$19.45	$19.45	4,840
2019-02-20	$19.51	$20.14	$19.26	$19.59	$19.59	33,570
2019-02-19	$20.49	$20.49	$19.54	$20.00	$20.00	32,430
2019-02-15	$19.43	$20.50	$19.43	$20.49	$20.49	26,917
2019-02-14	$19.76	$19.80	$19.01	$19.09	$19.09	20,019
2019-02-13	$19.50	$20.05	$18.94	$19.43	$19.43	17,494
2019-02-12	$19.96	$20.25	$19.50	$19.77	$19.77	15,785
2019-02-11	$19.60	$19.95	$19.40	$19.52	$19.52	9,598
2019-02-08	$19.88	$19.88	$19.42	$19.62	$19.62	6,539
2019-02-07	$19.98	$20.19	$19.83	$19.95	$19.95	7,222
2019-02-06	$19.64	$20.25	$19.36	$20.13	$20.13	12,195
2019-02-05	$19.20	$19.67	$18.88	$19.52	$19.52	17,130
2019-02-04	$20.00	$20.00	$19.17	$19.55	$19.55	9,395
2019-02-01	$19.48	$20.20	$19.42	$19.50	$19.50	9,227
2019-01-31	$19.00	$20.34	$19.00	$19.53	$19.53	35,988
2019-01-30	$19.09	$19.23	$18.60	$18.99	$18.99	34,670
2019-01-29	$19.05	$19.25	$18.75	$18.76	$18.76	8,353
2019-01-28	$18.60	$19.36	$18.60	$18.95	$18.95	10,497
2019-01-25	$19.14	$19.14	$18.42	$18.81	$18.81	7,508
2019-01-24	$18.49	$19.05	$18.14	$19.01	$19.01	6,754
2019-01-23	$18.32	$19.53	$18.20	$18.46	$18.46	5,210
2019-01-22	$19.62	$19.65	$18.10	$18.11	$18.11	24,188
2019-01-18	$18.87	$19.80	$18.34	$19.58	$19.58	15,996
2019-01-17	$18.91	$18.95	$18.44	$18.79	$18.79	22,145
2019-01-16	$18.57	$19.18	$18.43	$18.95	$18.95	12,399
2019-01-15	$18.19	$19.04	$17.97	$18.55	$18.55	23,373
2019-01-14	$17.97	$18.22	$17.80	$18.13	$18.13	10,526
2019-01-11	$18.38	$18.53	$18.08	$18.11	$18.11	21,727
2019-01-10	$19.01	$19.17	$18.20	$18.38	$18.38	22,667
2019-01-09	$19.20	$19.26	$18.75	$19.23	$19.23	14,949
2019-01-08	$19.39	$19.52	$18.74	$19.15	$19.15	9,272
2019-01-07	$19.42	$19.81	$19.00	$19.20	$19.20	12,439
2019-01-04	$19.20	$20.19	$19.00	$19.40	$19.40	20,410
2019-01-03	$19.50	$19.78	$18.50	$18.98	$18.98	21,071
2019-01-02	$19.51	$20.17	$18.77	$19.56	$19.56	16,122
2018-12-31	$20.44	$21.20	$19.02	$19.85	$19.85	86,474
2018-12-28	$18.44	$21.24	$18.44	$20.73	$20.73	88,331
2018-12-27	$18.77	$19.48	$17.80	$18.13	$18.13	112,836
2018-12-26	$18.30	$19.48	$18.14	$18.95	$18.95	40,907
2018-12-24	$17.64	$18.75	$17.46	$18.30	$18.30	22,489
2018-12-21	$17.42	$18.30	$16.96	$17.72	$17.72	90,397
2018-12-20	$17.08	$17.79	$16.70	$17.42	$17.42	37,036
2018-12-19	$17.51	$17.56	$16.80	$16.96	$16.96	13,794
2018-12-18	$16.80	$17.72	$16.80	$17.43	$17.43	25,632
2018-12-17	$17.01	$17.98	$16.62	$16.63	$16.63	69,973
2018-12-14	$18.12	$18.33	$16.63	$17.07	$17.07	44,026
2018-12-13	$18.73	$18.81	$18.00	$18.17	$18.17	24,193
2018-12-12	$18.56	$19.12	$18.12	$18.70	$18.70	29,748
2018-12-11	$18.42	$18.50	$18.02	$18.46	$18.46	18,899
2018-12-10	$17.68	$18.78	$17.12	$18.21	$18.21	18,361
2018-12-07	$17.98	$18.80	$17.51	$17.75	$17.75	42,575
2018-12-06	$17.40	$18.36	$17.24	$17.97	$17.97	48,455
2018-12-04	$19.04	$19.08	$17.17	$17.70	$17.70	32,544
2018-12-03	$18.47	$19.43	$18.32	$19.18	$19.18	37,323
2018-11-30	$17.36	$18.34	$17.06	$17.92	$17.92	221,174
2018-11-29	$16.76	$17.75	$16.63	$17.42	$17.42	58,540
2018-11-28	$17.19	$18.25	$16.16	$16.90	$16.90	136,405
2018-11-27	$17.95	$18.46	$16.75	$17.18	$17.18	127,465
2018-11-26	$17.48	$19.50	$17.01	$18.12	$18.12	83,572
2018-11-23	$16.20	$17.96	$16.20	$17.38	$17.38	62,274
2018-11-21	$17.40	$18.00	$15.90	$16.20	$16.20	223,662
2018-11-20	$18.04	$18.46	$17.00	$17.50	$17.50	134,646
2018-11-19	$21.84	$21.84	$17.95	$18.62	$18.62	187,421
2018-11-16	$22.66	$22.66	$21.35	$21.77	$21.77	38,216
2018-11-15	$19.92	$23.32	$18.17	$22.60	$22.60	129,572
2018-11-14	$18.00	$19.53	$18.00	$18.77	$18.77	14,682
2018-11-13	$18.33	$19.28	$17.15	$17.90	$17.90	30,055
2018-11-12	$18.62	$19.66	$18.21	$18.25	$18.25	14,924
2018-11-09	$20.78	$21.94	$18.51	$19.00	$19.00	59,441
2018-11-08	$20.69	$21.52	$20.49	$20.75	$20.75	8,936
2018-11-07	$19.64	$21.12	$19.64	$20.81	$20.81	9,713
2018-11-06	$19.95	$20.42	$19.36	$19.70	$19.70	13,016
2018-11-05	$21.34	$21.34	$19.28	$19.82	$19.82	21,741
2018-11-02	$21.70	$22.00	$20.95	$21.29	$21.29	36,433
2018-11-01	$20.50	$21.75	$20.50	$21.46	$21.46	23,185
2018-10-31	$20.48	$20.51	$19.95	$20.45	$20.45	93,524
2018-10-30	$20.02	$20.75	$19.73	$20.13	$20.13	59,562
2018-10-29	$18.61	$20.50	$17.31	$19.97	$19.97	55,603
2018-10-26	$17.06	$18.78	$17.00	$18.34	$18.34	55,495
2018-10-25	$17.70	$19.18	$17.70	$18.34	$18.34	21,719
2018-10-24	$18.32	$18.32	$17.22	$17.85	$17.85	13,439
2018-10-23	$17.76	$18.54	$17.56	$18.36	$18.36	18,086
2018-10-22	$18.00	$18.77	$17.65	$18.08	$18.08	22,950
2018-10-19	$18.15	$19.10	$17.48	$17.75	$17.75	23,439
2018-10-18	$18.37	$18.96	$17.79	$18.04	$18.04	10,897
2018-10-17	$18.45	$18.83	$17.46	$18.56	$18.56	12,952
2018-10-16	$18.11	$19.00	$17.95	$18.59	$18.59	36,555
2018-10-15	$19.39	$19.50	$18.00	$18.09	$18.09	32,608
2018-10-12	$18.96	$20.50	$18.72	$19.27	$19.27	101,976
2018-10-11	$18.36	$19.69	$18.15	$18.66	$18.66	63,361
2018-10-10	$20.08	$20.08	$18.38	$18.42	$18.42	27,763
2018-10-09	$19.73	$21.50	$19.73	$20.09	$20.09	45,896
2018-10-08	$18.80	$20.34	$18.50	$19.82	$19.82	74,929
2018-10-05	$18.61	$19.63	$18.61	$18.90	$18.90	39,103
2018-10-04	$19.10	$19.15	$18.38	$18.61	$18.61	24,488
2018-10-03	$18.90	$19.47	$18.54	$19.05	$19.05	52,624
2018-10-02	$20.11	$20.11	$18.27	$18.84	$18.84	62,481
2018-10-01	$22.11	$22.44	$19.62	$19.93	$19.93	80,964
2018-09-28	$21.64	$22.48	$21.64	$22.07	$22.07	67,779
2018-09-27	$21.00	$21.65	$20.06	$21.50	$21.50	112,266
2018-09-26	$19.92	$21.04	$19.79	$20.71	$20.71	137,568
2018-09-25	$20.11	$20.11	$18.89	$19.97	$19.97	138,253
2018-09-24	$16.76	$21.07	$16.76	$19.71	$19.71	277,200
2018-09-21	$16.94	$17.46	$16.46	$16.61	$16.61	2,372,734
2018-09-20	$16.45	$17.42	$16.25	$17.21	$17.21	259,579
2018-09-19	$16.29	$16.94	$16.00	$16.32	$16.32	143,704
2018-09-18	$16.42	$16.47	$16.20	$16.27	$16.27	88,374
2018-09-17	$16.50	$16.66	$16.02	$16.42	$16.42	108,021
2018-09-14	$16.31	$16.86	$16.11	$16.45	$16.45	131,743
2018-09-13	$17.23	$17.23	$16.04	$16.22	$16.22	85,176
2018-09-12	$17.57	$17.89	$16.78	$17.06	$17.06	61,580
2018-09-11	$16.75	$17.71	$16.08	$17.50	$17.50	152,875
2018-09-10	$15.55	$16.71	$15.30	$16.57	$16.57	150,828
2018-09-07	$14.60	$15.53	$14.50	$15.22	$15.22	103,825
2018-09-06	$14.68	$14.75	$14.27	$14.70	$14.70	55,754
2018-09-05	$14.30	$14.97	$14.20	$14.61	$14.61	129,922
2018-09-04	$15.00	$15.25	$14.02	$14.42	$14.42	202,658
2018-08-31	$15.34	$16.01	$14.90	$15.25	$15.25	139,327
2018-08-30	$16.00	$16.10	$15.06	$15.43	$15.43	181,886
2018-08-29	$16.65	$16.65	$15.99	$16.01	$16.01	87,268
2018-08-28	$17.94	$17.94	$16.11	$16.51	$16.51	94,374
2018-08-27	$17.13	$18.10	$17.06	$17.94	$17.94	97,451
2018-08-24	$15.70	$17.69	$15.70	$17.48	$17.48	94,853
2018-08-23	$17.19	$17.19	$15.79	$15.88	$15.88	94,976
2018-08-22	$16.84	$17.21	$15.90	$17.19	$17.19	87,349
2018-08-21	$17.92	$17.93	$16.17	$17.10	$17.10	99,443
2018-08-20	$18.63	$18.98	$17.20	$17.53	$17.53	102,418
2018-08-17	$20.26	$20.78	$18.00	$18.35	$18.35	123,207
2018-08-16	$21.06	$21.22	$20.21	$20.25	$20.25	65,397
2018-08-15	$23.61	$25.12	$20.44	$20.64	$20.64	152,392
2018-08-14	$23.90	$24.29	$23.89	$24.16	$24.16	21,684
2018-08-13	$24.46	$24.53	$23.48	$23.92	$23.92	60,930
2018-08-10	$23.52	$24.84	$23.52	$24.15	$24.15	26,177
2018-08-09	$23.40	$23.82	$23.27	$23.65	$23.65	12,620
2018-08-08	$23.28	$23.73	$23.00	$23.25	$23.25	22,455
2018-08-07	$23.98	$23.99	$23.10	$23.34	$23.34	13,051
2018-08-06	$24.03	$24.03	$23.10	$23.26	$23.26	40,505
2018-08-03	$25.54	$25.54	$23.53	$23.87	$23.87	15,010
2018-08-02	$24.89	$25.78	$24.89	$25.21	$25.21	50,814
2018-08-01	$24.17	$25.50	$24.17	$24.90	$24.90	27,524
2018-07-31	$23.57	$24.29	$23.43	$24.18	$24.18	27,567
2018-07-30	$24.75	$24.90	$23.13	$23.57	$23.57	36,834
2018-07-27	$25.81	$25.81	$24.69	$24.78	$24.78	24,045
2018-07-26	$25.56	$26.37	$25.43	$25.79	$25.79	11,099
2018-07-25	$26.67	$26.67	$25.49	$25.49	$25.49	42,302
2018-07-24	$27.29	$27.59	$25.72	$26.40	$26.40	55,885
2018-07-23	$26.98	$28.67	$26.98	$27.30	$27.30	87,388
2018-07-20	$27.18	$27.77	$27.17	$27.22	$27.22	150,409
2018-07-19	$25.50	$28.22	$25.50	$27.24	$27.24	85,967
2018-07-18	$25.00	$26.19	$23.52	$25.50	$25.50	97,418
2018-07-17	$24.19	$25.17	$24.03	$24.92	$24.92	22,793
2018-07-16	$23.20	$24.65	$23.12	$24.04	$24.04	47,171
2018-07-13	$24.50	$24.57	$23.16	$23.30	$23.30	80,035
2018-07-12	$23.85	$24.90	$23.85	$24.47	$24.47	19,038
2018-07-11	$26.19	$26.19	$23.14	$23.30	$23.30	41,684
2018-07-10	$25.03	$25.90	$24.57	$25.74	$25.74	24,456
2018-07-09	$25.03	$26.34	$24.91	$25.06	$25.06	158,503
2018-07-06	$26.51	$28.12	$24.74	$24.95	$24.95	84,443
2018-07-05	$27.13	$28.90	$26.44	$26.50	$26.50	97,083
2018-07-03	$24.91	$26.79	$24.64	$26.72	$26.72	38,076
2018-07-02	$25.84	$26.32	$23.97	$25.38	$25.38	68,410
2018-06-29	$28.15	$28.50	$25.45	$25.86	$25.86	127,392
2018-06-28	$26.47	$29.80	$26.47	$28.76	$28.76	122,253
2018-06-27	$28.69	$29.05	$26.76	$27.95	$27.95	155,675
2018-06-26	$26.90	$29.39	$26.56	$28.55	$28.55	217,677
2018-06-25	$24.00	$27.80	$23.40	$26.49	$26.49	387,769
2018-06-22	$20.25	$30.00	$18.19	$30.00	$30.00	2,847,799
2018-06-21	$19.50	$20.85	$19.29	$19.92	$19.92	130,464
2018-06-20	$22.90	$22.90	$18.80	$20.04	$20.04	235,577
2018-06-19	$19.72	$24.88	$19.65	$24.34	$24.34	197,550
2018-06-18	$21.90	$22.89	$18.36	$20.13	$20.13	271,994
2018-06-15	$16.99	$25.86	$16.47	$25.86	$25.86	228,263
2018-06-14	$16.27	$17.93	$15.70	$16.21	$16.21	78,637
2018-06-13	$16.20	$16.63	$15.31	$16.36	$16.36	78,276
2018-06-12	$15.63	$16.37	$15.05	$16.08	$16.08	58,046
2018-06-11	$14.75	$16.25	$14.66	$15.74	$15.74	71,270
2018-06-08	$14.79	$15.08	$14.40	$14.65	$14.65	39,355
2018-06-07	$14.49	$14.80	$14.17	$14.27	$14.27	44,348
2018-06-06	$15.80	$15.80	$14.33	$14.54	$14.54	36,510
2018-06-05	$15.23	$15.76	$14.82	$15.75	$15.75	41,894
2018-06-04	$14.59	$15.85	$14.27	$15.24	$15.24	56,624
2018-06-01	$13.98	$15.10	$13.80	$14.96	$14.96	42,543
2018-05-31	$13.55	$14.92	$13.11	$13.82	$13.82	46,114
2018-05-30	$13.36	$14.47	$13.01	$13.28	$13.28	36,164
2018-05-29	$13.68	$15.28	$13.20	$13.21	$13.21	34,671
2018-05-25	$14.52	$14.52	$13.50	$13.60	$13.60	19,734
2018-05-24	$14.62	$14.69	$14.02	$14.24	$14.24	17,131
2018-05-23	$15.00	$15.12	$14.22	$14.61	$14.61	18,275
2018-05-22	$16.16	$16.26	$15.00	$15.02	$15.02	22,032
2018-05-21	$15.87	$16.43	$15.31	$16.06	$16.06	24,638
2018-05-18	$16.27	$16.59	$15.70	$15.80	$15.80	31,964
2018-05-17	$16.31	$16.88	$15.77	$16.19	$16.19	10,951
2018-05-16	$16.78	$16.96	$15.85	$16.08	$16.08	8,034
2018-05-15	$16.81	$17.48	$16.53	$16.90	$16.90	6,478
2018-05-14	$17.12	$17.49	$16.70	$16.77	$16.77	13,500
2018-05-11	$16.73	$17.48	$16.73	$17.25	$17.25	4,035
2018-05-10	$17.00	$17.49	$16.88	$17.49	$17.49	11,588
2018-05-09	$17.23	$17.23	$16.83	$17.00	$17.00	7,470
2018-05-08	$16.00	$17.29	$16.00	$17.29	$17.29	6,453
2018-05-07	$17.00	$17.00	$16.69	$16.98	$16.98	7,679
2018-05-04	$16.95	$17.00	$16.72	$17.00	$17.00	8,558
2018-05-03	$16.46	$16.72	$16.41	$16.72	$16.72	5,225
2018-05-02	$16.50	$16.50	$16.00	$16.28	$16.28	3,778
2018-05-01	$15.73	$16.51	$15.73	$16.51	$16.51	12,764
2018-04-30	$15.92	$16.70	$15.92	$16.50	$16.50	9,084
2018-04-27	$15.40	$15.95	$15.40	$15.90	$15.90	20,257
2018-04-26	$15.91	$15.91	$15.07	$15.49	$15.49	13,996
2018-04-25	$15.64	$15.64	$14.88	$14.95	$14.95	1,211
2018-04-24	$15.46	$15.76	$14.90	$15.71	$15.71	16,967
2018-04-23	$14.69	$15.65	$14.05	$15.40	$15.40	27,751
2018-04-20	$15.20	$15.75	$14.51	$14.74	$14.74	11,004
2018-04-19	$13.98	$15.44	$13.98	$15.14	$15.14	13,565
2018-04-18	$13.55	$14.35	$13.55	$13.98	$13.98	3,137
2018-04-17	$13.61	$13.66	$13.45	$13.50	$13.50	4,138
2018-04-16	$13.87	$14.44	$13.38	$13.52	$13.52	22,173
2018-04-13	$13.49	$13.99	$13.35	$13.80	$13.80	13,314
2018-04-12	$13.37	$13.90	$13.06	$13.40	$13.40	25,918
2018-04-11	$14.37	$14.44	$13.57	$13.83	$13.83	12,648
2018-04-10	$14.85	$14.87	$14.00	$14.49	$14.49	10,953
2018-04-09	$15.27	$15.31	$14.80	$14.80	$14.80	18,335
2018-04-06	$15.54	$15.79	$14.85	$14.95	$14.95	38,653
2018-04-05	$15.90	$16.14	$15.54	$15.75	$15.75	13,265
2018-04-04	$17.49	$17.88	$15.51	$15.71	$15.71	39,050
2018-04-03	$18.00	$18.50	$16.38	$17.68	$17.68	37,265
2018-04-02	$16.00	$19.00	$16.00	$17.66	$17.66	47,683
2018-03-29	$16.03	$16.16	$15.88	$15.95	$15.95	7,468
2018-03-28	$16.33	$16.33	$15.15	$15.96	$15.96	8,172
2018-03-27	$15.78	$16.59	$15.78	$16.15	$16.15	23,527
2018-03-26	$15.38	$15.97	$14.34	$15.60	$15.60	70,668
2018-03-23	$17.00	$17.40	$14.53	$15.00	$15.00	48,049
2018-03-22	$16.63	$17.05	$16.63	$16.63	$16.63	8,863
2018-03-21	$16.75	$17.74	$16.71	$16.80	$16.80	16,461
2018-03-20	$17.55	$18.00	$16.68	$16.68	$16.68	47,233
2018-03-19	$17.53	$18.16	$17.50	$17.60	$17.60	27,440
2018-03-16	$19.26	$19.63	$17.50	$17.54	$17.54	83,172
2018-03-15	$19.27	$19.78	$18.82	$19.13	$19.13	30,031
2018-03-14	$20.68	$20.74	$19.18	$19.22	$19.22	58,684
2018-03-13	$21.38	$21.50	$19.50	$20.46	$20.46	74,110
2018-03-12	$21.45	$22.00	$20.00	$21.45	$21.45	36,024
2018-03-09	$22.00	$23.10	$20.55	$21.41	$21.41	47,905
2018-03-08	$20.36	$22.00	$20.02	$22.00	$22.00	64,618
2018-03-07	$19.75	$21.00	$19.22	$20.61	$20.61	52,108
2018-03-06	$19.60	$20.23	$18.70	$20.18	$20.18	53,530
2018-03-05	$19.00	$20.06	$18.41	$19.26	$19.26	64,878
2018-03-02	$20.32	$21.00	$18.50	$18.55	$18.55	70,257
2018-03-01	$19.00	$21.00	$18.99	$20.37	$20.37	18,236
2018-02-28	$19.88	$21.00	$19.02	$19.88	$19.88	26,449
2018-02-27	$18.73	$20.00	$18.73	$19.99	$19.99	10,833
2018-02-26	$19.78	$19.78	$18.50	$18.50	$18.50	15,602
2018-02-23	$20.87	$21.00	$19.12	$19.75	$19.75	20,978
2018-02-22	$21.12	$22.00	$20.11	$20.86	$20.86	11,660
2018-02-21	$22.04	$22.05	$20.44	$20.92	$20.92	17,679
2018-02-20	$22.00	$22.00	$21.70	$22.00	$22.00	11,732
2018-02-16	$21.42	$22.68	$20.74	$22.50	$22.50	16,355
2018-02-15	$20.29	$21.60	$18.75	$21.60	$21.60	25,867
2018-02-14	$18.67	$20.20	$18.60	$20.20	$20.20	14,567
2018-02-13	$19.20	$19.20	$18.10	$18.40	$18.40	13,194
2018-02-12	$20.25	$21.75	$19.38	$19.38	$19.38	33,924
2018-02-09	$19.50	$20.20	$19.25	$20.20	$20.20	6,412
2018-02-08	$19.65	$19.90	$18.50	$19.20	$19.20	15,156
2018-02-07	$18.91	$19.75	$18.50	$19.69	$19.69	14,337
2018-02-06	$19.50	$19.70	$18.56	$18.95	$18.95	32,310
2018-02-05	$17.94	$20.00	$17.50	$19.70	$19.70	35,889
2018-02-02	$17.65	$19.67	$17.65	$18.00	$18.00	34,694
2018-02-01	$18.27	$19.35	$17.74	$17.74	$17.74	48,196
2018-01-31	$19.05	$19.96	$17.60	$18.25	$18.25	54,238
2018-01-30	$20.00	$21.50	$18.50	$19.61	$19.61	14,128
2018-01-29	$19.93	$21.50	$19.58	$20.13	$20.13	16,409
2018-01-26	$19.95	$19.95	$18.35	$19.50	$19.50	9,303
2018-01-25	$20.93	$21.47	$17.44	$19.95	$19.95	72,949
2018-01-24	$22.41	$22.41	$20.50	$21.30	$21.30	28,979
2018-01-23	$22.80	$23.70	$21.90	$21.91	$21.91	46,624
2018-01-22	$24.18	$24.59	$22.80	$22.81	$22.81	80,598
2018-01-19	$22.34	$24.50	$22.34	$23.75	$23.75	14,891
2018-01-18	$28.13	$28.40	$20.60	$22.34	$22.34	154,405
2018-01-17	$30.00	$30.00	$27.50	$27.50	$27.50	35,848
2018-01-16	$28.90	$29.91	$28.86	$29.00	$29.00	42,712
2018-01-12	$28.07	$29.42	$28.00	$28.90	$28.90	41,484
2018-01-11	$29.64	$29.78	$27.50	$28.15	$28.15	45,345
2018-01-10	$27.00	$29.70	$27.00	$28.99	$28.99	41,145
2018-01-09	$23.99	$27.30	$23.65	$26.90	$26.90	55,692
2018-01-08	$24.00	$24.43	$23.50	$23.99	$23.99	17,162
2018-01-05	$23.50	$24.50	$23.50	$24.50	$24.50	18,693
2018-01-04	$23.32	$24.45	$23.32	$24.01	$24.01	24,149
2018-01-03	$24.34	$24.34	$23.73	$24.00	$24.00	9,012
2018-01-02	$24.35	$24.50	$23.00	$24.00	$24.00	15,966
2017-12-29	$23.80	$24.50	$23.40	$24.00	$24.00	24,786
2017-12-28	$23.75	$25.00	$23.50	$24.00	$24.00	11,685
2017-12-27	$23.85	$23.85	$23.34	$23.72	$23.72	8,589
2017-12-26	$24.00	$24.00	$22.50	$23.50	$23.50	19,479
2017-12-22	$23.39	$24.00	$22.24	$24.00	$24.00	16,792
2017-12-21	$22.50	$23.05	$20.50	$21.85	$21.85	58,387
2017-12-20	$25.00	$25.00	$21.50	$22.36	$22.36	38,591
2017-12-19	$20.50	$22.00	$20.03	$21.15	$21.15	14,959
2017-12-18	$20.50	$22.00	$19.05	$20.98	$20.98	11,622
2017-12-15	$18.00	$20.00	$18.00	$18.16	$18.16	13,540
2017-12-14	$22.00	$22.00	$17.49	$18.00	$18.00	33,965
2017-12-13	$16.67	$24.75	$16.64	$22.00	$22.00	54,592
2017-12-12	$11.00	$18.44	$10.86	$16.67	$16.67	30,978
2017-12-11	$10.00	$11.00	$10.00	$10.84	$10.84	6,525
2017-12-08	$10.00	$10.00	$10.00	$10.00	$10.00	1,025
2017-12-07	$9.99	$9.99	$9.99	$9.99	$9.99	100
2017-12-06	$9.99	$9.99	$8.00	$9.45	$9.45	850
2017-12-05	$9.45	$9.45	$9.45	$9.45	$9.45	400
2017-12-04	$9.67	$10.00	$9.67	$10.00	$10.00	300
2017-12-01	$9.45	$9.45	$9.45	$9.45	$9.45	900
2017-11-30	$9.75	$9.75	$9.60	$9.70	$9.70	1,800
2017-11-29	$8.90	$9.00	$8.90	$9.00	$9.00	438
2017-11-28	$7.95	$9.00	$7.95	$9.00	$9.00	496
2017-11-27	$7.95	$7.95	$7.95	$7.95	$7.95	0
2017-11-24	$7.95	$7.95	$7.95	$7.95	$7.95	0
2017-11-22	$7.95	$7.95	$7.95	$7.95	$7.95	400
2017-11-21	$7.95	$7.95	$7.95	$7.95	$7.95	500
2017-11-20	$7.99	$7.99	$7.99	$7.99	$7.99	176
2017-11-17	$7.79	$7.79	$7.79	$7.79	$7.79	0
2017-11-16	$6.55	$7.79	$6.55	$7.79	$7.79	500
2017-11-15	$6.25	$6.25	$6.25	$6.25	$6.25	0
2017-11-14	$6.25	$6.25	$6.25	$6.25	$6.25	800
2017-11-13	$7.50	$7.50	$7.50	$7.50	$7.50	100
2017-11-10	$7.79	$7.79	$7.79	$7.79	$7.79	50
2017-11-09	$7.80	$7.80	$5.65	$7.79	$7.79	1,700
2017-11-08	$8.00	$8.00	$7.85	$7.85	$7.85	2,420
2017-11-07	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-11-06	$8.00	$8.00	$8.00	$8.00	$8.00	100
2017-11-03	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-11-02	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-11-01	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-10-31	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-10-30	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-10-27	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-10-26	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-10-25	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-10-24	$8.50	$8.50	$8.00	$8.00	$8.00	975
2017-10-23	$8.01	$8.01	$8.01	$8.01	$8.01	671
2017-10-20	$8.01	$8.01	$8.01	$8.01	$8.01	526
2017-10-19	$8.40	$8.40	$8.40	$8.40	$8.40	0
2017-10-18	$8.40	$8.40	$8.40	$8.40	$8.40	200
2017-10-17	$8.01	$8.01	$8.01	$8.01	$8.01	600
2017-10-16	$8.50	$8.50	$8.50	$8.50	$8.50	1,450
2017-10-13	$8.40	$8.40	$8.01	$8.01	$8.01	953
2017-10-12	$8.01	$9.00	$8.01	$9.00	$9.00	2,350
2017-10-11	$9.00	$9.00	$9.00	$9.00	$9.00	300
2017-10-10	$9.00	$9.00	$9.00	$9.00	$9.00	1,000
2017-10-09	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-10-06	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-10-05	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-10-04	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-10-03	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-10-02	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-09-29	$9.00	$9.75	$9.00	$9.75	$9.75	1,380
2017-09-28	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-09-27	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-09-26	$9.00	$9.00	$9.00	$9.00	$9.00	300
2017-09-25	$9.00	$9.00	$9.00	$9.00	$9.00	100
2017-09-22	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-09-21	$9.70	$9.75	$9.70	$9.75	$9.75	1,500
2017-09-20	$8.80	$9.50	$8.80	$9.50	$9.50	1,100
2017-09-19	$8.57	$8.57	$8.57	$8.57	$8.57	160
2017-09-18	$8.60	$8.60	$8.60	$8.60	$8.60	0
2017-09-15	$8.60	$8.60	$8.60	$8.60	$8.60	0
2017-09-14	$8.60	$8.60	$8.60	$8.60	$8.60	0
2017-09-13	$8.60	$8.60	$8.60	$8.60	$8.60	100
2017-09-12	$8.35	$8.35	$8.35	$8.35	$8.35	0
2017-09-11	$8.35	$8.35	$8.35	$8.35	$8.35	0
2017-09-08	$8.35	$8.35	$8.35	$8.35	$8.35	0
2017-09-07	$8.35	$8.35	$8.35	$8.35	$8.35	0
2017-09-06	$8.35	$8.35	$8.35	$8.35	$8.35	0
2017-09-05	$8.35	$8.35	$8.35	$8.35	$8.35	0
2017-09-01	$8.35	$8.35	$8.35	$8.35	$8.35	100
2017-08-31	$8.30	$8.30	$8.30	$8.30	$8.30	120
2017-08-30	$8.30	$8.30	$8.30	$8.30	$8.30	110
2017-08-29	$8.25	$8.25	$8.25	$8.25	$8.25	895
2017-08-28	$8.20	$9.00	$8.20	$8.20	$8.20	1,900
2017-08-25	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-08-24	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-08-23	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-08-22	$9.00	$9.00	$9.00	$9.00	$9.00	100
2017-08-21	$8.00	$8.00	$8.00	$8.00	$8.00	0
2017-08-18	$8.80	$8.80	$8.00	$8.00	$8.00	1,600
2017-08-17	$9.10	$9.10	$9.10	$9.10	$9.10	100
2017-08-16	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-08-15	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-08-14	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-08-11	$9.00	$9.00	$9.00	$9.00	$9.00	100
2017-08-10	$9.00	$9.00	$9.00	$9.00	$9.00	300
2017-08-09	$8.80	$8.80	$8.80	$8.80	$8.80	0
2017-08-08	$8.80	$8.80	$8.80	$8.80	$8.80	0
2017-08-07	$8.80	$8.80	$8.80	$8.80	$8.80	130
2017-08-04	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-08-03	$9.00	$9.00	$9.00	$9.00	$9.00	100
2017-08-02	$9.20	$9.20	$9.20	$9.20	$9.20	900
2017-08-01	$9.00	$9.00	$9.00	$9.00	$9.00	140
2017-07-31	$9.10	$9.10	$9.10	$9.10	$9.10	190
2017-07-28	$8.95	$8.95	$8.95	$8.95	$8.95	0
2017-07-27	$8.95	$8.95	$8.95	$8.95	$8.95	0
2017-07-26	$8.95	$8.95	$8.95	$8.95	$8.95	0
2017-07-25	$8.95	$8.95	$8.95	$8.95	$8.95	0
2017-07-24	$8.95	$8.95	$8.95	$8.95	$8.95	0
2017-07-21	$8.95	$8.95	$8.95	$8.95	$8.95	100
2017-07-20	$9.05	$9.05	$8.00	$8.50	$8.50	9,296
2017-07-19	$9.05	$9.15	$9.05	$9.15	$9.15	316
2017-07-18	$9.25	$9.25	$9.25	$9.25	$9.25	0
2017-07-17	$9.25	$9.25	$9.25	$9.25	$9.25	204
2017-07-14	$9.25	$9.25	$9.25	$9.25	$9.25	0
2017-07-13	$9.90	$9.90	$9.01	$9.25	$9.25	5,550
2017-07-12	$9.76	$9.76	$9.76	$9.76	$9.76	0
2017-07-11	$9.76	$9.76	$9.76	$9.76	$9.76	2,030
2017-07-10	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-07-07	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-07-05	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-07-03	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-06-30	$10.00	$10.00	$10.00	$10.00	$10.00	50
2017-06-29	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-06-28	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-06-27	$10.50	$11.00	$10.00	$10.00	$10.00	2,000
2017-06-26	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-06-23	$10.00	$10.00	$10.00	$10.00	$10.00	800
2017-06-22	$10.51	$10.51	$10.51	$10.51	$10.51	0
2017-06-21	$10.51	$10.51	$10.51	$10.51	$10.51	0
2017-06-20	$10.51	$10.51	$10.51	$10.51	$10.51	0
2017-06-19	$10.51	$10.51	$10.51	$10.51	$10.51	0
2017-06-16	$10.85	$11.00	$10.51	$10.51	$10.51	700
2017-06-15	$10.50	$10.50	$10.50	$10.50	$10.50	500
2017-06-14	$10.75	$10.75	$10.50	$10.70	$10.70	1,100
2017-06-13	$10.70	$10.75	$10.00	$10.75	$10.75	1,095
2017-06-12	$11.00	$11.00	$11.00	$11.00	$11.00	600
2017-06-09	$11.00	$11.00	$11.00	$11.00	$11.00	0
2017-06-08	$10.99	$11.00	$10.99	$11.00	$11.00	500
2017-06-07	$10.81	$10.90	$10.81	$10.90	$10.90	200
2017-06-06	$10.99	$10.99	$10.99	$10.99	$10.99	0
2017-06-05	$10.90	$10.99	$10.90	$10.99	$10.99	479
2017-06-02	$11.00	$11.00	$11.00	$11.00	$11.00	0
2017-06-01	$11.00	$11.00	$11.00	$11.00	$11.00	400
2017-05-31	$9.85	$11.00	$9.85	$11.00	$11.00	2,800
2017-05-30	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-05-26	$9.85	$9.85	$9.75	$9.75	$9.75	600
2017-05-25	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-05-24	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-05-23	$9.75	$9.75	$9.75	$9.75	$9.75	0
2017-05-22	$9.75	$9.88	$9.75	$9.75	$9.75	1,175
2017-05-19	$9.50	$9.50	$9.50	$9.50	$9.50	800
2017-05-18	$9.30	$9.30	$9.30	$9.30	$9.30	500
2017-05-17	$9.50	$9.50	$9.00	$9.00	$9.00	1,000
2017-05-16	$10.10	$10.10	$10.10	$10.10	$10.10	700
2017-05-15	$10.15	$10.15	$10.15	$10.15	$10.15	0
2017-05-12	$10.15	$10.15	$10.15	$10.15	$10.15	0
2017-05-11	$10.15	$10.15	$10.15	$10.15	$10.15	0
2017-05-10	$9.95	$10.15	$9.95	$10.15	$10.15	1,400
2017-05-09	$9.90	$9.95	$9.50	$9.95	$9.95	900
2017-05-08	$9.95	$9.98	$9.95	$9.98	$9.98	700
2017-05-05	$9.80	$9.80	$9.69	$9.69	$9.69	4,800
2017-05-04	$9.80	$9.80	$9.80	$9.80	$9.80	1,000
2017-05-03	$9.85	$9.85	$9.85	$9.85	$9.85	0
2017-05-02	$9.80	$9.85	$9.80	$9.85	$9.85	1,200
2017-05-01	$9.90	$9.90	$9.90	$9.90	$9.90	0
2017-04-28	$8.51	$9.90	$8.51	$9.90	$9.90	1,900
2017-04-27	$9.01	$9.90	$9.01	$9.21	$9.21	1,000
2017-04-26	$9.01	$9.01	$9.01	$9.01	$9.01	0
2017-04-25	$9.01	$9.01	$9.01	$9.01	$9.01	400
2017-04-24	$9.30	$9.30	$9.00	$9.00	$9.00	1,000
2017-04-21	$9.90	$9.90	$9.90	$9.90	$9.90	0
2017-04-20	$9.90	$9.90	$9.90	$9.90	$9.90	0
2017-04-19	$9.90	$9.90	$9.90	$9.90	$9.90	58
2017-04-18	$9.90	$9.90	$9.90	$9.90	$9.90	0
2017-04-17	$9.90	$9.90	$9.80	$9.90	$9.90	500
2017-04-13	$9.00	$9.00	$9.00	$9.00	$9.00	100
2017-04-12	$9.25	$9.25	$8.25	$8.25	$8.25	800
2017-04-11	$9.50	$9.50	$9.50	$9.50	$9.50	50
2017-04-10	$9.65	$9.65	$9.50	$9.50	$9.50	300
2017-04-07	$9.50	$9.50	$9.50	$9.50	$9.50	100
2017-04-06	$9.25	$9.25	$9.25	$9.25	$9.25	100
2017-04-05	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-04-04	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-04-03	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-03-31	$9.50	$9.50	$9.00	$9.00	$9.00	1,300
2017-03-30	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-03-29	$9.00	$9.00	$9.00	$9.00	$9.00	100
2017-03-28	$8.50	$8.50	$8.50	$8.50	$8.50	0
2017-03-27	$8.50	$8.50	$8.50	$8.50	$8.50	0
2017-03-24	$8.50	$8.50	$8.50	$8.50	$8.50	0
2017-03-23	$8.50	$8.50	$8.50	$8.50	$8.50	100
2017-03-22	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-03-21	$9.00	$9.00	$9.00	$9.00	$9.00	0
2017-03-20	$9.00	$9.00	$9.00	$9.00	$9.00	1,200
2017-03-17	$9.65	$9.65	$9.65	$9.65	$9.65	0
2017-03-16	$9.65	$9.65	$9.65	$9.65	$9.65	0
2017-03-15	$9.26	$9.65	$8.26	$9.65	$9.65	800
2017-03-14	$9.57	$9.57	$9.57	$9.57	$9.57	0
2017-03-13	$9.57	$9.57	$9.57	$9.57	$9.57	100
2017-03-10	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-03-09	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-03-08	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-03-07	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-03-06	$10.00	$10.00	$10.00	$10.00	$10.00	100
2017-03-03	$9.51	$9.51	$8.03	$9.00	$9.00	5,200
2017-03-02	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-03-01	$9.50	$9.50	$9.50	$9.50	$9.50	100
2017-02-28	$9.00	$9.00	$9.00	$9.00	$9.00	2,100
2017-02-27	$8.76	$8.76	$8.76	$8.76	$8.76	0
2017-02-24	$9.50	$9.50	$8.76	$8.76	$8.76	300
2017-02-23	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-02-22	$9.50	$9.50	$9.50	$9.50	$9.50	0
2017-02-21	$9.91	$9.91	$8.51	$9.50	$9.50	3,000
2017-02-17	$9.95	$10.00	$8.51	$9.90	$9.90	1,500
2017-02-16	$10.25	$10.25	$10.24	$10.25	$10.25	500
2017-02-15	$10.00	$10.25	$10.00	$10.25	$10.25	4,100
2017-02-14	$9.95	$9.95	$9.95	$9.95	$9.95	0
2017-02-13	$9.92	$10.00	$9.92	$9.95	$9.95	1,100
2017-02-10	$9.90	$9.90	$9.90	$9.90	$9.90	500
2017-02-09	$10.00	$10.00	$9.90	$9.90	$9.90	1,000
2017-02-08	$9.01	$10.00	$8.00	$8.00	$8.00	1,700
2017-02-07	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-02-06	$10.00	$10.00	$10.00	$10.00	$10.00	700
2017-02-03	$9.50	$10.00	$9.50	$10.00	$10.00	500
2017-02-02	$10.00	$10.00	$10.00	$10.00	$10.00	0
2017-02-01	$10.00	$10.00	$10.00	$10.00	$10.00	500
2017-01-31	$10.25	$10.25	$10.25	$10.25	$10.25	50
2017-01-30	$10.25	$10.25	$10.25	$10.25	$10.25	0
2017-01-27	$10.00	$10.25	$9.99	$10.25	$10.25	1,500
2017-01-26	$9.80	$9.80	$9.80	$9.80	$9.80	0
2017-01-25	$9.80	$9.80	$9.80	$9.80	$9.80	50
2017-01-24	$9.80	$9.80	$9.80	$9.80	$9.80	900
2017-01-23	$10.24	$10.24	$10.24	$10.24	$10.24	0
2017-01-20	$10.24	$10.24	$10.24	$10.24	$10.24	0
2017-01-19	$10.24	$10.24	$10.24	$10.24	$10.24	0
2017-01-18	$10.24	$10.24	$10.24	$10.24	$10.24	1,000
2017-01-17	$8.50	$8.50	$8.50	$8.50	$8.50	0
2017-01-13	$9.60	$10.24	$8.50	$8.50	$8.50	2,200
2017-01-12	$8.00	$10.25	$8.00	$10.25	$10.25	4,000
2017-01-11	$10.00	$10.00	$10.00	$10.00	$10.00	600
2017-01-10	$7.50	$10.00	$7.50	$10.00	$10.00	3,100
2017-01-09	$8.00	$8.00	$8.00	$8.00	$8.00	400
2017-01-06	$8.40	$10.00	$8.40	$10.00	$10.00	6,100
2017-01-05	$7.60	$8.00	$7.60	$8.00	$8.00	1,600
2017-01-04	$7.90	$7.90	$7.90	$7.90	$7.90	400
2017-01-03	$7.50	$7.50	$7.50	$7.50	$7.50	1,000
2016-12-30	$7.50	$8.50	$7.50	$7.50	$7.50	6,400
2016-12-29	$7.75	$7.75	$4.50	$7.00	$7.00	3,300
2016-12-28	$7.75	$8.00	$7.75	$8.00	$8.00	600
2016-12-27	$7.25	$7.65	$7.25	$7.65	$7.65	600
2016-12-23	$5.00	$9.00	$5.00	$7.25	$7.25	17,900
2016-12-22	$3.99	$4.95	$3.99	$4.95	$4.95	6,200
2016-12-21	$3.99	$3.99	$3.99	$3.99	$3.99	0
2016-12-20	$3.99	$3.99	$3.99	$3.99	$3.99	0
2016-12-19	$3.99	$3.99	$3.99	$3.99	$3.99	600
2016-12-16	$3.80	$3.99	$3.80	$3.99	$3.99	2,100
2016-12-15	$3.80	$3.80	$3.80	$3.80	$3.80	0
2016-12-14	$3.80	$3.80	$3.80	$3.80	$3.80	0
2016-12-13	$3.80	$3.80	$3.80	$3.80	$3.80	100
2016-12-12	$3.80	$4.00	$3.80	$3.99	$3.99	1,800
2016-12-09	$4.23	$4.23	$4.23	$4.23	$4.23	0
2016-12-08	$4.23	$4.23	$4.23	$4.23	$4.23	0
2016-12-07	$3.50	$4.23	$3.50	$4.23	$4.23	400
2016-12-06	$4.23	$4.23	$4.23	$4.23	$4.23	100
2016-12-05	$4.23	$4.23	$4.23	$4.23	$4.23	100
2016-12-02	$3.35	$3.35	$3.35	$3.35	$3.35	600
2016-12-01	$3.00	$3.52	$3.00	$3.10	$3.10	2,200
2016-11-30	$4.10	$4.10	$1.41	$1.50	$1.50	9,900
2016-11-29	$4.24	$4.25	$4.10	$4.10	$4.10	1,800
2016-11-28	$4.00	$4.24	$4.00	$4.24	$4.24	600
2016-11-25	$4.23	$4.23	$4.23	$4.23	$4.23	100
2016-11-23	$4.23	$4.23	$4.23	$4.23	$4.23	500
2016-11-22	$4.00	$4.00	$4.00	$4.00	$4.00	1,500
2016-11-21	$4.23	$4.23	$4.23	$4.23	$4.23	700
2016-11-18	$4.00	$4.00	$4.00	$4.00	$4.00	0
2016-11-17	$3.71	$4.00	$3.71	$4.00	$4.00	1,000
2016-11-16	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-11-15	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-11-14	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-11-11	$4.50	$4.50	$4.50	$4.50	$4.50	200
2016-11-10	$3.50	$3.50	$3.10	$3.10	$3.10	700
2016-11-09	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-11-08	$4.50	$4.50	$4.50	$4.50	$4.50	200
2016-11-07	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-11-04	$4.50	$4.50	$4.50	$4.50	$4.50	0
2016-11-03	$4.50	$4.50	$4.50	$4.50	$4.50	200
2016-11-02	$4.75	$4.75	$3.00	$3.00	$3.00	7,000
2016-11-01	$4.18	$4.75	$4.18	$4.75	$4.75	700
2016-10-31	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-10-28	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-10-27	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-10-26	$4.25	$4.25	$4.25	$4.25	$4.25	400
2016-10-25	$3.86	$3.86	$3.76	$3.76	$3.76	600
2016-10-24	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-10-21	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-10-20	$3.75	$3.75	$3.75	$3.75	$3.75	0
2016-10-19	$3.78	$3.78	$3.75	$3.75	$3.75	300
2016-10-18	$3.78	$3.78	$3.78	$3.78	$3.78	0
2016-10-17	$3.78	$3.78	$3.78	$3.78	$3.78	0
2016-10-14	$3.78	$3.78	$3.78	$3.78	$3.78	0
2016-10-13	$3.78	$3.78	$3.78	$3.78	$3.78	0
2016-10-12	$3.78	$3.78	$3.78	$3.78	$3.78	0
2016-10-11	$3.78	$3.78	$3.78	$3.78	$3.78	200
2016-10-10	$4.00	$4.00	$4.00	$4.00	$4.00	0
2016-10-07	$4.00	$4.00	$4.00	$4.00	$4.00	300
2016-10-06	$4.00	$4.00	$4.00	$4.00	$4.00	700
2016-10-05	$3.90	$3.90	$3.90	$3.90	$3.90	0
2016-10-04	$3.90	$3.90	$3.90	$3.90	$3.90	200
2016-10-03	$4.09	$4.09	$3.98	$3.98	$3.98	200
2016-09-30	$4.50	$4.50	$4.50	$4.50	$4.50	100
2016-09-29	$3.90	$3.90	$3.90	$3.90	$3.90	800
2016-09-28	$4.00	$4.00	$4.00	$4.00	$4.00	1,300
2016-09-27	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-09-26	$4.25	$4.25	$4.25	$4.25	$4.25	200
2016-09-23	$4.15	$4.15	$4.15	$4.15	$4.15	100
2016-09-22	$4.15	$4.25	$4.15	$4.25	$4.25	300
2016-09-21	$4.20	$4.45	$4.20	$4.45	$4.45	400
2016-09-20	$4.20	$4.20	$4.15	$4.15	$4.15	400
2016-09-19	$5.00	$5.00	$4.20	$4.20	$4.20	700
2016-09-16	$5.00	$5.00	$5.00	$5.00	$5.00	0
2016-09-15	$5.00	$5.00	$5.00	$5.00	$5.00	0
2016-09-14	$5.00	$5.00	$5.00	$5.00	$5.00	400
2016-09-13	$4.70	$5.45	$4.70	$5.45	$5.45	500
2016-09-12	$4.10	$4.10	$4.10	$4.10	$4.10	0
2016-09-09	$4.52	$4.52	$4.10	$4.10	$4.10	1,900
2016-09-08	$4.52	$4.52	$4.52	$4.52	$4.52	0
2016-09-07	$4.52	$4.52	$4.52	$4.52	$4.52	0
2016-09-06	$5.50	$5.50	$4.52	$4.52	$4.52	1,700
2016-09-02	$4.01	$5.25	$4.00	$5.25	$5.25	2,700
2016-09-01	$4.75	$4.75	$4.75	$4.75	$4.75	0
2016-08-31	$4.75	$4.75	$4.75	$4.75	$4.75	0
2016-08-30	$4.60	$4.75	$4.60	$4.75	$4.75	2,100
2016-08-29	$4.67	$4.67	$4.67	$4.67	$4.67	300
2016-08-26	$4.10	$4.70	$4.00	$4.01	$4.01	2,200
2016-08-25	$4.70	$4.70	$4.70	$4.70	$4.70	0
2016-08-24	$4.70	$4.70	$4.70	$4.70	$4.70	0
2016-08-23	$4.50	$4.70	$4.50	$4.70	$4.70	500
2016-08-22	$4.03	$4.74	$3.55	$4.74	$4.74	3,300
2016-08-19	$4.74	$4.74	$4.74	$4.74	$4.74	400
2016-08-18	$4.75	$4.75	$4.75	$4.75	$4.75	300
2016-08-17	$4.78	$4.78	$4.78	$4.78	$4.78	0
2016-08-16	$4.78	$4.78	$4.78	$4.78	$4.78	0
2016-08-15	$4.58	$4.78	$4.00	$4.78	$4.78	2,400
2016-08-12	$4.78	$4.78	$4.78	$4.78	$4.78	0
2016-08-11	$4.78	$4.79	$4.78	$4.78	$4.78	1,900
2016-08-10	$4.79	$4.79	$4.79	$4.79	$4.79	10
2016-08-09	$4.79	$4.79	$4.79	$4.79	$4.79	0
2016-08-08	$4.79	$4.79	$4.79	$4.79	$4.79	100
2016-08-05	$4.26	$4.80	$4.25	$4.80	$4.80	2,200
2016-08-04	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-08-03	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-08-02	$4.50	$4.50	$4.25	$4.25	$4.25	900
2016-08-01	$5.00	$5.00	$5.00	$5.00	$5.00	100
2016-07-29	$5.00	$5.00	$5.00	$5.00	$5.00	100
2016-07-28	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-27	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-26	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-25	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-22	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-21	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-20	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-19	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-07-18	$5.50	$5.50	$5.50	$5.50	$5.50	10
2016-07-15	$5.50	$5.50	$5.50	$5.50	$5.50	100
2016-07-14	$4.85	$4.85	$4.85	$4.85	$4.85	0
2016-07-13	$4.85	$4.85	$4.85	$4.85	$4.85	0
2016-07-12	$4.85	$4.85	$4.85	$4.85	$4.85	0
2016-07-11	$4.85	$4.85	$4.85	$4.85	$4.85	200
2016-07-08	$5.00	$6.00	$5.00	$5.00	$5.00	800
2016-07-07	$5.20	$5.20	$5.20	$5.20	$5.20	93
2016-07-06	$5.20	$5.20	$5.20	$5.20	$5.20	0
2016-07-05	$5.20	$5.20	$5.20	$5.20	$5.20	0
2016-07-01	$5.19	$5.20	$5.19	$5.20	$5.20	1,300
2016-06-30	$5.00	$5.00	$5.00	$5.00	$5.00	0
2016-06-29	$5.00	$5.00	$5.00	$5.00	$5.00	64
2016-06-28	$5.00	$5.00	$5.00	$5.00	$5.00	0
2016-06-27	$5.00	$5.00	$5.00	$5.00	$5.00	100
2016-06-24	$5.00	$5.00	$5.00	$5.00	$5.00	0
2016-06-23	$5.00	$5.00	$5.00	$5.00	$5.00	0
2016-06-22	$5.00	$5.00	$5.00	$5.00	$5.00	800
2016-06-21	$5.20	$5.20	$5.20	$5.20	$5.20	200
2016-06-20	$5.20	$5.20	$5.20	$5.20	$5.20	0
2016-06-17	$5.00	$5.20	$5.00	$5.20	$5.20	200
2016-06-16	$4.25	$4.25	$3.75	$3.75	$3.75	5,800
2016-06-15	$4.25	$4.25	$4.00	$4.00	$4.00	5,000
2016-06-14	$4.00	$4.25	$4.00	$4.00	$4.00	10,500
2016-06-13	$4.00	$5.25	$4.00	$5.25	$5.25	0
2016-06-10	$5.25	$5.25	$5.25	$5.25	$5.25	0
2016-06-09	$5.25	$5.25	$5.25	$5.25	$5.25	56
2016-06-08	$5.25	$5.25	$5.25	$5.25	$5.25	0
2016-06-07	$5.25	$5.25	$5.25	$5.25	$5.25	0
2016-06-06	$5.25	$5.25	$5.25	$5.25	$5.25	500
2016-06-03	$5.49	$5.49	$5.49	$5.49	$5.49	0
2016-06-02	$5.49	$5.49	$5.49	$5.49	$5.49	500
2016-06-01	$5.50	$5.50	$5.25	$5.25	$5.25	2,000
2016-05-31	$5.10	$5.10	$5.10	$5.10	$5.10	0
2016-05-27	$5.10	$5.10	$5.10	$5.10	$5.10	500
2016-05-26	$5.00	$5.70	$5.00	$5.70	$5.70	300
2016-05-25	$5.03	$5.03	$4.50	$4.50	$4.50	2,400
2016-05-24	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-05-23	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-05-20	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-05-19	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-05-18	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-05-17	$5.75	$5.75	$5.75	$5.75	$5.75	50
2016-05-16	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-05-13	$5.05	$5.75	$5.00	$5.75	$5.75	600
2016-05-12	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-05-11	$5.05	$5.05	$5.05	$5.05	$5.05	300
2016-05-10	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-05-09	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-05-06	$5.05	$5.05	$5.05	$5.05	$5.05	0
2016-05-05	$5.05	$5.05	$5.05	$5.05	$5.05	200
2016-05-04	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-05-03	$5.60	$5.60	$5.50	$5.50	$5.50	900
2016-05-02	$5.90	$5.90	$5.90	$5.90	$5.90	0
2016-04-29	$5.90	$5.90	$5.90	$5.90	$5.90	0
2016-04-28	$5.90	$5.90	$5.90	$5.90	$5.90	0
2016-04-27	$5.90	$5.90	$5.90	$5.90	$5.90	700
2016-04-26	$6.00	$6.00	$6.00	$6.00	$6.00	0
2016-04-25	$5.80	$6.00	$5.80	$6.00	$6.00	500
2016-04-22	$5.38	$5.38	$5.38	$5.38	$5.38	0
2016-04-21	$5.38	$5.38	$5.38	$5.38	$5.38	100
2016-04-20	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-04-19	$5.75	$5.75	$5.75	$5.75	$5.75	100
2016-04-18	$6.00	$6.00	$6.00	$6.00	$6.00	0
2016-04-15	$6.00	$6.00	$6.00	$6.00	$6.00	0
2016-04-14	$6.00	$6.00	$6.00	$6.00	$6.00	300
2016-04-13	$5.40	$5.40	$5.40	$5.40	$5.40	700
2016-04-12	$7.50	$7.50	$7.50	$7.50	$7.50	0
2016-04-11	$7.50	$7.50	$7.50	$7.50	$7.50	46
2016-04-08	$7.50	$7.50	$7.50	$7.50	$7.50	7
2016-04-07	$7.50	$7.50	$7.50	$7.50	$7.50	0
2016-04-06	$7.50	$7.50	$7.50	$7.50	$7.50	0
2016-04-05	$7.50	$7.50	$7.50	$7.50	$7.50	0
2016-04-04	$7.50	$7.50	$7.50	$7.50	$7.50	0
2016-04-01	$5.93	$7.50	$5.93	$7.50	$7.50	1,600
2016-03-31	$5.93	$5.93	$5.93	$5.93	$5.93	0
2016-03-30	$5.93	$5.93	$5.93	$5.93	$5.93	0
2016-03-29	$5.93	$5.93	$5.93	$5.93	$5.93	0
2016-03-28	$4.99	$5.93	$4.99	$5.93	$5.93	300
2016-03-24	$4.99	$4.99	$4.99	$4.99	$4.99	0
2016-03-23	$4.99	$4.99	$4.99	$4.99	$4.99	100
2016-03-22	$4.99	$4.99	$4.99	$4.99	$4.99	0
2016-03-21	$4.50	$5.75	$4.05	$4.99	$4.99	1,100
2016-03-18	$5.95	$5.95	$5.88	$5.95	$5.95	300
2016-03-17	$4.25	$4.25	$4.25	$4.25	$4.25	0
2016-03-16	$4.00	$4.25	$4.00	$4.25	$4.25	1,400
2016-03-15	$6.00	$6.00	$6.00	$6.00	$6.00	0
2016-03-14	$6.00	$6.00	$6.00	$6.00	$6.00	100
2016-03-11	$6.00	$6.00	$6.00	$6.00	$6.00	100
2016-03-10	$5.00	$6.00	$5.00	$5.00	$5.00	1,000
2016-03-09	$5.75	$6.00	$5.75	$5.75	$5.75	400
2016-03-08	$4.00	$4.00	$4.00	$4.00	$4.00	600
2016-03-07	$5.74	$5.74	$5.74	$5.74	$5.74	0
2016-03-04	$5.74	$5.74	$5.74	$5.74	$5.74	100
2016-03-03	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-03-02	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-03-01	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-02-29	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-02-26	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-02-25	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-02-24	$5.50	$5.50	$5.50	$5.50	$5.50	10
2016-02-23	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-02-22	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-02-19	$5.50	$5.50	$5.50	$5.50	$5.50	100
2016-02-18	$5.51	$5.51	$5.51	$5.51	$5.51	100
2016-02-17	$5.51	$5.51	$5.51	$5.51	$5.51	200
2016-02-16	$5.53	$5.88	$5.53	$5.88	$5.88	700
2016-02-12	$5.79	$5.79	$5.79	$5.79	$5.79	0
2016-02-11	$5.88	$5.88	$5.79	$5.79	$5.79	400
2016-02-10	$5.88	$5.88	$5.88	$5.88	$5.88	0
2016-02-09	$5.88	$5.88	$5.88	$5.88	$5.88	0
2016-02-08	$5.88	$5.88	$5.88	$5.88	$5.88	300
2016-02-05	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-02-04	$5.75	$5.75	$5.75	$5.75	$5.75	45
2016-02-03	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-02-02	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-02-01	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-01-29	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-01-28	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-01-27	$5.75	$5.75	$5.75	$5.75	$5.75	16
2016-01-26	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-01-25	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-01-22	$5.75	$5.75	$5.75	$5.75	$5.75	0
2016-01-21	$5.75	$5.75	$5.75	$5.75	$5.75	300
2016-01-20	$5.60	$5.60	$5.60	$5.60	$5.60	500
2016-01-19	$5.51	$5.51	$5.51	$5.51	$5.51	500
2016-01-15	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-01-14	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-01-13	$5.50	$5.50	$5.50	$5.50	$5.50	700
2016-01-12	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-01-11	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-01-08	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-01-07	$5.50	$5.50	$5.50	$5.50	$5.50	0
2016-01-06	$5.45	$5.50	$5.45	$5.50	$5.50	2,100
2016-01-05	$4.75	$4.75	$4.75	$4.75	$4.75	50
2016-01-04	$4.75	$4.75	$4.75	$4.75	$4.75	0
2015-12-31	$4.75	$4.75	$4.75	$4.75	$4.75	0
2015-12-30	$4.75	$4.75	$4.75	$4.75	$4.75	200
2015-12-29	$5.10	$5.10	$5.10	$5.10	$5.10	200
2015-12-28	$5.25	$5.25	$5.25	$5.25	$5.25	0
2015-12-24	$5.25	$5.25	$5.25	$5.25	$5.25	0
2015-12-23	$5.25	$5.25	$5.25	$5.25	$5.25	0
2015-12-22	$5.25	$5.25	$5.25	$5.25	$5.25	0
2015-12-21	$5.25	$5.25	$5.25	$5.25	$5.25	0
2015-12-18	$5.25	$5.25	$5.25	$5.25	$5.25	0
2015-12-17	$5.25	$5.25	$5.25	$5.25	$5.25	1,100
2015-12-16	$5.20	$5.20	$5.20	$5.20	$5.20	0
2015-12-15	$5.20	$5.20	$5.20	$5.20	$5.20	100
2015-12-14	$5.20	$5.20	$5.20	$5.20	$5.20	0
2015-12-11	$5.20	$5.20	$5.20	$5.20	$5.20	100
2015-12-10	$5.00	$5.00	$5.00	$5.00	$5.00	35
2015-12-09	$5.00	$5.00	$5.00	$5.00	$5.00	16
2015-12-08	$5.00	$5.00	$5.00	$5.00	$5.00	0
2015-12-07	$5.00	$5.00	$5.00	$5.00	$5.00	500
2015-12-04	$5.45	$5.45	$5.45	$5.45	$5.45	0
2015-12-03	$5.45	$5.45	$5.45	$5.45	$5.45	300
2015-12-02	$6.20	$6.20	$6.00	$6.00	$6.00	400
2015-12-01	$6.00	$6.00	$6.00	$6.00	$6.00	200
2015-11-30	$6.00	$6.00	$6.00	$6.00	$6.00	100
2015-11-27	$6.00	$6.00	$6.00	$6.00	$6.00	0
2015-11-25	$6.00	$6.00	$6.00	$6.00	$6.00	1,000
2015-11-24	$6.10	$6.10	$6.10	$6.10	$6.10	800
2015-11-23	$6.25	$6.25	$6.10	$6.10	$6.10	2,500
2015-11-20	$6.10	$6.10	$6.10	$6.10	$6.10	0
2015-11-19	$6.10	$6.10	$6.10	$6.10	$6.10	200
2015-11-18	$7.00	$7.00	$7.00	$7.00	$7.00	1,250
2015-11-17	$7.00	$7.00	$7.00	$7.00	$7.00	0
2015-11-16	$6.97	$7.00	$6.92	$7.00	$7.00	1,300
2015-11-13	$6.96	$6.97	$6.96	$6.97	$6.97	0
2015-11-12	$6.96	$6.97	$6.96	$6.97	$6.97	1,200
2015-11-11	$6.96	$6.96	$6.96	$6.96	$6.96	0
2015-11-10	$6.96	$6.96	$6.96	$6.96	$6.96	0
2015-11-09	$6.96	$6.96	$6.96	$6.96	$6.96	0
2015-11-06	$6.96	$6.96	$6.96	$6.96	$6.96	100
2015-11-05	$6.00	$7.00	$6.00	$7.00	$7.00	0
2015-11-04	$6.00	$7.00	$6.00	$7.00	$7.00	0
2015-11-03	$6.00	$7.00	$6.00	$7.00	$7.00	400
2015-11-02	$7.20	$7.20	$7.20	$7.20	$7.20	100
2015-10-30	$7.25	$7.25	$7.20	$7.20	$7.20	1,300
2015-10-29	$7.00	$7.00	$7.00	$7.00	$7.00	100
2015-10-28	$5.45	$7.00	$5.45	$5.45	$5.45	700
2015-10-27	$5.09	$5.09	$5.09	$5.09	$5.09	600
2015-10-26	$5.50	$5.50	$5.00	$5.10	$5.10	1,200
2015-10-23	$6.00	$6.00	$6.00	$6.00	$6.00	0
2015-10-22	$6.00	$6.00	$6.00	$6.00	$6.00	0
2015-10-21	$6.00	$6.00	$6.00	$6.00	$6.00	0
2015-10-20	$6.00	$6.00	$6.00	$6.00	$6.00	200
2015-10-19	$6.55	$6.55	$6.55	$6.55	$6.55	0
2015-10-16	$6.55	$6.55	$6.55	$6.55	$6.55	100
2015-10-15	$6.00	$6.50	$6.00	$6.50	$6.50	1,700
2015-10-14	$5.96	$6.00	$5.96	$6.00	$6.00	0
2015-10-13	$5.96	$6.00	$5.96	$6.00	$6.00	500
2015-10-12	$6.00	$6.00	$6.00	$6.00	$6.00	1,200
2015-10-09	$6.10	$6.15	$6.10	$6.15	$6.15	0
2015-10-08	$6.10	$6.15	$6.10	$6.15	$6.15	0
2015-10-07	$6.10	$6.15	$6.10	$6.15	$6.15	0
2015-10-06	$6.10	$6.15	$6.10	$6.15	$6.15	0
2015-10-05	$6.10	$6.15	$6.10	$6.15	$6.15	300
2015-10-02	$5.79	$5.79	$5.50	$5.50	$5.50	0
2015-10-01	$5.79	$5.79	$5.50	$5.50	$5.50	1,400
2015-09-30	$6.09	$6.13	$6.00	$6.10	$6.10	0
2015-09-29	$6.09	$6.13	$6.00	$6.10	$6.10	0
2015-09-28	$6.09	$6.13	$6.00	$6.10	$6.10	6,400
2015-09-25	$6.05	$6.05	$6.05	$6.05	$6.05	0
2015-09-24	$6.05	$6.05	$6.05	$6.05	$6.05	0
2015-09-23	$6.05	$6.05	$6.05	$6.05	$6.05	300
2015-09-22	$6.50	$6.50	$6.05	$6.05	$6.05	600
2015-09-21	$7.05	$7.05	$7.05	$7.05	$7.05	0
2015-09-18	$7.05	$7.05	$7.05	$7.05	$7.05	0
2015-09-17	$7.05	$7.05	$7.05	$7.05	$7.05	100
2015-09-16	$7.25	$7.25	$7.25	$7.25	$7.25	0
2015-09-15	$7.25	$7.25	$7.25	$7.25	$7.25	0
2015-09-14	$7.25	$7.25	$7.25	$7.25	$7.25	1,200
2015-09-11	$8.50	$8.50	$8.50	$8.50	$8.50	0
2015-09-10	$8.50	$8.50	$8.50	$8.50	$8.50	0
2015-09-09	$8.50	$8.50	$8.50	$8.50	$8.50	300
2015-09-08	$7.50	$7.50	$7.50	$7.50	$7.50	0

Apollo Medical Holdings Inc (AMEH) Exchange: NASDAQ