Amplify Energy Corp (AMPY) Stock

Data as of May 8, 2024

$7.06 ($-0.01) -0.14%

Amplify Energy Corp - Daily Information

Click for more stock information on Amplify Energy Corp.

Daily Information	Data
Date	May 8, 2024
Open	$7.14
Previous Close	$7.06
High	$7.17
Low	$7.01
Adjusted Open	$7.14
Previous Adjusted Close	$7.06
Adjusted High	$7.17
Adjusted Low	$7.01

About Amplify Energy Corp (AMPY)

Midstates Petroleum Company, Inc. is an independent exploration and production company focused on the application of modern drilling and completion techniques in oil and liquids-rich basins in the onshore U.S. The Company’s operations are currently focused on oilfields in the Mississippian Lime play in Oklahoma. MIDSTATES PETROLEUM COMPANY, INC. CONSOLIDATED BALANCE SHEETS (In thousands, except share amounts) (Unaudited) March 31, 2019 December 31, 2018 ASSETS CURRENT ASSETS: Cash and cash equivalents $ 717 $ 11,341 Accounts receivable: Oil and gas sales 17,519 22,165 Joint interest billing 2,253 2,474 Other 377 1,374 Commodity derivative contracts 309 6,940 Other current assets 2,534 1,684 Total current assets 23,709 45,978 PROPERTY AND EQUIPMENT: Oil and gas properties, on the basis of full-cost accounting Proved properties 818,013 809,272 Unproved properties not being amortized 1,869 4,050 Other property and equipment 6,340 6,345 Less accumulated depreciation, depletion, amortization and impairment (287,544 ) (266,198 ) Net property and equipment 538,678 553,469 OTHER NONCURRENT ASSETS: Commodity derivative contracts — 791 Right-of-use lease assets 4,648 — Other noncurrent assets 5,762 5,257 Total other noncurrent assets 10,410 6,048 TOTAL $ 572,797 $ 605,495 LIABILITIES AND EQUITY CURRENT LIABILITIES: Accounts payable $ 3,536 $ 6,511 Accrued liabilities 21,973 25,521 Commodity derivative contracts 908 — Lease liabilities 1,236 — Total current liabilities 27,653 32,032 LONG-TERM LIABILITIES: Asset retirement obligations 8,244 8,087 Commodity derivative contracts 251 80 Long-term debt 59,059 23,059 Long-term lease liabilities 4,041 — Other long-term liabilities — 560 Total long-term liabilities 71,595 31,786 COMMITMENTS AND CONTINGENCIES STOCKHOLDERS’ EQUITY: Preferred stock, $0.01 par value, 50,000,000 shares authorized; no shares issued or outstanding at March 31, 2019 and December 31, 2018 — — Warrants, 6,979,609 and 6,625,554 warrants outstanding at March 31, 2019 and December 31, 2018 37,329 37,329 Common stock, $0.01 par value, 250,000,000 shares authorized; 20,619,765 shares issued and 20,414,422 shares outstanding at March 31, 2019; 25,520,170 shares issued and 25,345,981 shares outstanding at December 31, 2018 206 255 Treasury stock (2,717 ) (2,455 ) Additional paid-in-capital 481,901 531,911 Retained deficit (43,170 ) (25,363 ) Total stockholders’ equity 473,549 541,677 TOTAL $ 572,797 $ 605,495 MIDSTATES PETROLEUM COMPANY, INC. CONSOLIDATED STATEMENTS OF OPERATIONS (In thousands) (Unaudited) For the Three Months Ended March 31, 2019 2018 REVENUES Oil sales $ 16,327 $ 32,414 Natural gas liquid sales 6,216 11,038 Natural gas sales 6,610 8,337 Other revenue 688 1,055 Total revenue from contracts with customers 29,841 52,844 Losses on commodity derivative contracts—net (7,732 ) (3,939 ) Total revenues 22,109 48,905 EXPENSES: Lease operating and workover 8,990 14,808 Gathering and transportation 19 57 Severance and other taxes 1,933 2,861 Asset retirement accretion 157 297 Depreciation, depletion, and amortization 11,794 15,213 Impairment in carrying value of oil and gas properties 9,653 — General and administrative 6,438 9,857 Total expenses 38,984 43,093 OPERATING INCOME (LOSS) (16,875 ) 5,812 OTHER EXPENSE Interest income 5 19 Interest expense—net of amounts capitalized (937 ) (1,827 ) Total other expense (932 ) (1,808 ) INCOME (LOSS) BEFORE TAXES (17,807 ) 4,004 Income tax expense — — NET INCOME (LOSS) $ (17,807 ) $ 4,004 Participating securities—non-vested restricted stock — (99 ) NET INCOME (LOSS) ATTRIBUTABLE TO COMMON SHAREHOLDERS $ (17,807 ) $ 3,905 Basic and diluted net income (loss) per share attributable to common shareholders $ (0.78 ) $ 0.15 Basic and diluted weighted average number of common shares outstanding 22,837 25,299 MIDSTATES PETROLEUM COMPANY, INC. CONSOLIDATED STATEMENT OF CHANGES IN STOCKHOLDERS’ EQUITY (In thousands) (Unaudited) Series A Preferred Stock Common Stock Warrants Treasury Stock Additional Paid-in-Capital Retained Deficit Total Stockholders’ Equity Balance as of December 31, 2018 $ — $ 255 $ 37,329 $ (2,455 ) $ 531,911 $ (25,363 ) $ 541,677 Share-based compensation — 1 — — (60 ) — (59 ) Acquisition of treasury stock — — — (50,262 ) — — (50,262 ) Net loss — — — — — (17,807 ) (17,807 ) Retirement of treasury stock — (50 ) — 50,000 (49,950 ) — — Balance as of March 31, 2019 $ — $ 206 $ 37,329 $ (2,717 ) $ 481,901 $ (43,170 ) $ 473,549 Series A Preferred Stock Common Stock Warrants Treasury Stock Additional Paid-in-Capital Retained Deficit Total Stockholders’ Equity Balance as of December 31, 2017 $ — $ 253 $ 37,329 $ (1,603 ) $ 524,755 $ (75,147 ) $ 485,587 Share-based compensation — 1 — — 2,795 — 2,796 Acquisition of treasury stock — — — (459 ) — — (459 ) Net income — — — — — 4,004 4,004 Balance as of March 31, 2018 $ — $ 254 $ 37,329 $ (2,062 ) $ 527,550 $ (71,143 ) $ 491,928 MIDSTATES PETROLEUM COMPANY, INC. CONSOLIDATED STATEMENTS OF CASH FLOWS (In thousands) (Unaudited) For the Three Months Ended March 31, 2019 2018 CASH FLOWS FROM OPERATING ACTIVITIES Net income (loss) $ (17,807 ) $ 4,004 Adjustments to reconcile net income (loss) to net cash provided by operating activities: Losses on commodity derivative contracts—net 7,732 3,939 Net cash received (paid) for commodity derivative contracts not designated as hedging instruments 769 (160 ) Asset retirement accretion 157 297 Depreciation, depletion, and amortization 11,794 15,213 Impairment in carrying value of oil and gas properties 9,653 — Share-based compensation, net of amounts capitalized to oil and gas properties 966 2,210 Amortization of deferred financing costs 174 108 Change in operating assets and liabilities: Accounts receivable—oil and gas sales 3,573 1,293 Accounts receivable—JIB and other 1,613 (663 ) Other current and noncurrent assets (1,529 ) (1,750 ) Accounts payable 1,044 (1,467 ) Accrued liabilities (4,972 ) (869 ) Other (2 ) (8 ) Net cash provided by operating activities $ 13,165 $ 22,147 CASH FLOWS FROM INVESTING ACTIVITIES Investment in property and equipment $ (9,527 ) $ (31,758 ) Net cash used in investing activities $ (9,527 ) $ (31,758 ) CASH FLOWS FROM FINANCING ACTIVITIES Repayment of revolving credit facility $ (3,000 ) $ (50,000 ) Proceeds from revolving credit facility 39,000 — Repurchase of restricted stock for tax withholdings (262 ) (459 ) Common stock repurchased and retired (50,000 ) — Net cash used in financing activities $ (14,262 ) $ (50,459 ) NET DECREASE IN CASH AND CASH EQUIVALENTS $ (10,624 ) $ (60,070 ) Cash and cash equivalents, beginning of period $ 11,341 $ 68,498 Cash and cash equivalents, end of period $ 717 $ 8,428 SUPPLEMENTAL INFORMATION: Non-cash transactions — investments in property and equipment accrued — not paid $ 3,552 $ 18,508 Cash paid for interest, net of capitalized interest of $0.1 million, respectively $ 664 $ 1,785 Right-of-use assets obtained in exchange for operating lease liabilities $ 4,857 $ — MIDSTATES PETROLEUM COMPANY, INC. SELECTED FINANCIAL AND OPERATING STATISTICS For the Three Months March 31, For the Three Months Ended December 31, 2019 2018 2018 Operating Data – Mississippian Lime: Net production volumes: Oil (Bbls/day) 3,381 4,564 4,463 NGLs (Bbls/day) 3,538 3,644 4,194 Natural gas (Mcf/day) 37,919 43,857 46,161 Total oil equivalents (MBoe) 1,191 1,397 1,505 Average daily production (Boe/day) 13,239 15,518 16,351 Operating Data – Anadarko Basin: Net production volumes: Oil (Bbls/day) — 1,207 — NGLs (Bbls/day) — 1,065 — Natural gas (MMcf) — 8,671 — Total oil equivalents (MBoe) — 334 — Average daily production (Boe/day) — 3,717 — Operating Data - Combined: Net production volumes: Oil (Bbls/day) 3,381 5,771 4,463 NGLs (Bbls/day) 3,538 4,709 4,194 Natural gas (Mcf/day) 37,919 52,528 46,161 Total oil equivalents (MBoe) 1,191 1,731 1,505 Average daily production (Boe/day) 13,239 19,235 16,351 Average Sales Prices: Oil, without realized derivatives (per Bbl) $53.65 $62.41 $58.73 Oil, with realized derivatives (per Bbl) $57.00 $59.57 $63.64 Natural gas liquids, without realized derivatives (per Bbl) $19.52 $26.04 $23.57 Natural gas liquids, with realized derivatives (per Bbl) $19.52 $26.04 $23.57 Natural gas, without realized derivatives (per Mcf) $1.94 $1.76 $2.35 Natural gas, with realized derivatives (per Mcf) $1.86 $2.04 $1.93 Costs and Expenses (per Boe of production): Lease operating $6.82 $6.83 $6.27 Workover $0.72 $1.73 $0.78 Gathering and transportation $0.02 $0.03 $0.04 Severance and other taxes $1.62 $1.65 $1.78 Asset retirement accretion $0.13 $0.17 $0.10 Depreciation, depletion and amortization $9.91 $8.79 $9.85 Impairment of oil and gas properties $8.10 $— $— General and administrative $5.40 $5.70 $3.20 MIDSTATES PETROLEUM COMPANY, INC. ADJUSTED EBITDA (In thousands) (Unaudited) For the Three Months Ended March 31, For the Three Months Ended December 31, 2019 2018 2018 Adjusted EBITDA to net income (loss) reconciliation: Net income (loss) $ (17,807 ) $ 4,004 $ 35,807 Depreciation, depletion and amortization 11,794 15,213 14,818 Impairment in carrying value of oil and gas properties 9,653 — — Losses (gains) on commodity derivative contracts—net 7,732 3,939 (25,425 ) Net cash received (paid) for commodity derivative contracts not designated as hedging instruments 769 (160 ) 203 Income tax expense — — — Interest income (5 ) (19 ) (5 ) Interest expense, net of amounts capitalized 937 1,827 713 Asset retirement obligation accretion 157 297 152 Share-based compensation, net of amounts capitalized 966 2,210 1,078 Adjusted EBITDA $ 14,196 $ 27,311 $ 27,341 Lagging costs associated with restructuring $ 21 $ 37 $ 208 Costs incurred for strategic reviews 77 2,321 280 Advisory costs — — — Adjusted EBITDA before restructuring and advisory costs $ 14,294 $ 29,669 $ 27,829 MIDSTATES PETROLEUM COMPANY, INC. CASH OPERATING EXPENSES (In thousands) (Unaudited) For the Three Months Ended March 31, For the Three Months Ended December 31, 2019 2018 2018 Operating Expenses – GAAP $ 38,984 $ 43,093 $ 33,128 Adjustments for certain non-cash items: Asset retirement accretion 157 297 152 Share-based compensation, net 966 2,210 1,078 Depreciation, depletion and amortization 11,794 15,213 14,818 Impairment of oil and gas properties 9,653 — — Cash Operating Expenses – Non-GAAP $ 16,414 $ 25,373 $ 17,080 Cash Operating Expenses – Non-GAAP per BOE $ 13.78 $ 14.66 $ 11.35 Advisory fees $ — $ — $ — Advisory fees, per BOE $ — $ — $ — Lagging costs associated with restructuring $ 21 $ 37 $ 208 Lagging costs associated with restructuring, per BOE $ 0.02 $ 0.02 $ 0.14 Severance costs $ 1,155 $ 1,596 $ — Severance costs, per BOE $ 0.97 $ 0.92 $ — Costs incurred for strategic reviews $ 77 $ 2,321 $ 280 Costs incurred for strategic reviews, per BOE $ 0.06 $ 1.34 $ 0.19 Adjusted Cash Operating Expenses – Non-GAAP $ 15,161 21,419 $ 16,592 Adjusted Cash Operating Expenses – Non-GAAP per BOE $ 12.73 $ 12.37 $ 11.02 MIDSTATES PETROLEUM COMPANY, INC. ADJUSTED CASH GENERAL AND ADMINISTRATIVE EXPENSES (In thousands) (Unaudited) For the Three Months Ended March 31, For the Three Months Ended December 31, 2019 2018 2018 General and Administrative Expenses – GAAP $ 6,438 $ 9,857 $ 4,805 Adjustments for certain non-cash and non-recurring items: Share-based compensation, net (966 ) (2,210 ) (1,078 ) Capitalized general and administrative expenses — 663 29 Severance costs (1,155 ) (1,596 ) — Costs incurred for strategic reviews (77 ) (2,321 ) (280 ) Advisory costs included in general and administrative expenses — (37 ) (208 ) Adjusted Cash General and Administrative Expenses – Non-GAAP $ 4,240 $ 4,356 $ 3,268 Adjusted Cash General and Administrative Expenses – Non-GAAP per BOE $ 3.56 $ 2.52 $ 2.17

Invest in Amplify Energy Corp (AMPY)

Invest with as little as $5.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Amplify Energy Corp (AMPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$7.14	$7.17	$7.01	$7.06	$7.06	499,406
2024-05-02	$6.95	$7.25	$6.94	$7.07	$7.07	564,021
2024-05-01	$7.09	$7.13	$6.63	$6.72	$6.72	596,901
2024-04-30	$7.44	$7.44	$7.03	$7.06	$7.06	524,197
2024-04-29	$7.43	$7.50	$7.40	$7.46	$7.46	259,983
2024-04-26	$7.26	$7.46	$7.22	$7.46	$7.46	323,176
2024-04-25	$7.31	$7.32	$7.21	$7.29	$7.29	294,136
2024-04-24	$7.32	$7.39	$7.29	$7.33	$7.33	370,785
2024-04-23	$7.40	$7.52	$7.36	$7.38	$7.38	467,844
2024-04-22	$7.19	$7.58	$7.09	$7.50	$7.50	853,121
2024-04-19	$6.77	$7.24	$6.74	$7.20	$7.20	827,126
2024-04-18	$6.81	$6.94	$6.76	$6.77	$6.77	383,213
2024-04-17	$7.10	$7.18	$6.81	$6.81	$6.81	500,887
2024-04-16	$6.99	$7.13	$6.90	$7.12	$7.12	388,957
2024-04-15	$7.14	$7.23	$7.03	$7.04	$7.04	552,178
2024-04-12	$7.23	$7.33	$7.06	$7.09	$7.09	419,875
2024-04-11	$7.13	$7.22	$7.05	$7.17	$7.17	348,398
2024-04-10	$6.90	$7.10	$6.88	$7.10	$7.10	373,547
2024-04-09	$6.96	$7.06	$6.92	$6.97	$6.97	437,401
2024-04-08	$6.89	$7.02	$6.81	$6.98	$6.98	574,239
2024-04-05	$6.86	$6.92	$6.78	$6.86	$6.86	325,640
2024-04-04	$7.17	$7.18	$6.78	$6.84	$6.84	581,029
2024-04-03	$6.96	$7.23	$6.90	$7.13	$7.13	850,797
2024-04-02	$6.66	$6.97	$6.62	$6.96	$6.96	574,810
2024-04-01	$6.65	$6.70	$6.55	$6.63	$6.63	399,788
2024-03-28	$6.56	$6.69	$6.50	$6.61	$6.61	342,432
2024-03-27	$6.25	$6.55	$6.22	$6.53	$6.53	443,315
2024-03-26	$6.38	$6.42	$6.27	$6.28	$6.28	352,933
2024-03-25	$6.34	$6.50	$6.33	$6.36	$6.36	340,091
2024-03-22	$6.49	$6.49	$6.25	$6.30	$6.30	334,453
2024-03-21	$6.43	$6.50	$6.40	$6.46	$6.46	447,183
2024-03-20	$6.10	$6.44	$6.08	$6.39	$6.39	701,422
2024-03-19	$6.05	$6.24	$6.05	$6.18	$6.18	706,828
2024-03-18	$6.11	$6.21	$6.01	$6.05	$6.05	1,010,576
2024-03-15	$6.03	$6.17	$5.99	$6.03	$6.03	742,336
2024-03-14	$6.13	$6.14	$5.94	$6.05	$6.05	518,148
2024-03-13	$6.00	$6.14	$5.97	$6.10	$6.10	723,828
2024-03-12	$5.93	$6.01	$5.77	$5.96	$5.96	828,597
2024-03-11	$5.88	$5.98	$5.62	$5.97	$5.97	2,838,716
2024-03-08	$6.29	$6.41	$3.56	$5.15	$5.15	7,647,587
2024-03-07	$6.33	$6.47	$6.10	$6.26	$6.26	1,086,050
2024-03-06	$6.11	$6.17	$6.04	$6.10	$6.10	356,043
2024-03-05	$5.99	$6.18	$5.98	$6.06	$6.06	262,331
2024-03-04	$6.13	$6.17	$6.00	$6.01	$6.01	306,184
2024-03-01	$6.10	$6.20	$6.07	$6.12	$6.12	365,945
2024-02-29	$6.14	$6.15	$6.01	$6.04	$6.04	262,146
2024-02-28	$6.12	$6.22	$6.07	$6.08	$6.08	282,384
2024-02-27	$6.15	$6.26	$6.13	$6.15	$6.15	264,737
2024-02-26	$6.09	$6.25	$6.05	$6.10	$6.10	369,822
2024-02-23	$6.10	$6.19	$5.98	$6.14	$6.14	373,107
2024-02-22	$6.12	$6.19	$6.07	$6.12	$6.12	329,985
2024-02-21	$6.11	$6.32	$6.11	$6.19	$6.19	420,955
2024-02-20	$6.19	$6.19	$6.01	$6.05	$6.05	392,299
2024-02-16	$6.23	$6.25	$6.14	$6.19	$6.19	264,928
2024-02-15	$6.15	$6.41	$6.13	$6.23	$6.23	827,518
2024-02-14	$6.07	$6.11	$5.98	$6.10	$6.10	336,654
2024-02-13	$6.14	$6.17	$5.95	$6.00	$6.00	515,168
2024-02-12	$6.15	$6.41	$6.13	$6.23	$6.23	670,937
2024-02-09	$6.16	$6.16	$5.99	$6.06	$6.06	331,745
2024-02-08	$5.93	$6.11	$5.85	$6.11	$6.11	286,338
2024-02-07	$5.88	$5.96	$5.85	$5.90	$5.90	175,960
2024-02-06	$5.80	$5.97	$5.80	$5.86	$5.86	259,354
2024-02-05	$5.86	$5.86	$5.73	$5.81	$5.81	429,738
2024-02-02	$6.00	$6.06	$5.88	$5.91	$5.91	467,163
2024-02-01	$6.16	$6.21	$6.00	$6.05	$6.05	549,519
2024-01-31	$6.25	$6.25	$6.09	$6.12	$6.12	305,466
2024-01-30	$6.16	$6.27	$6.14	$6.24	$6.24	231,854
2024-01-29	$6.42	$6.42	$6.19	$6.24	$6.24	319,276
2024-01-26	$6.41	$6.51	$6.35	$6.48	$6.48	389,781
2024-01-25	$6.24	$6.40	$6.19	$6.40	$6.40	399,644
2024-01-24	$5.99	$6.19	$5.95	$6.18	$6.18	718,582
2024-01-23	$5.87	$5.97	$5.87	$5.93	$5.93	362,103
2024-01-22	$5.79	$5.87	$5.71	$5.84	$5.84	345,486
2024-01-19	$5.76	$5.76	$5.61	$5.73	$5.73	321,097
2024-01-18	$5.81	$5.81	$5.64	$5.73	$5.73	446,484
2024-01-17	$5.75	$5.82	$5.68	$5.81	$5.81	383,023
2024-01-16	$6.00	$6.03	$5.78	$5.81	$5.81	760,657
2024-01-12	$6.05	$6.12	$6.00	$6.03	$6.03	396,670
2024-01-11	$5.93	$5.98	$5.87	$5.91	$5.91	284,312
2024-01-10	$5.91	$5.98	$5.83	$5.93	$5.93	287,359
2024-01-09	$6.09	$6.09	$5.83	$5.92	$5.92	581,899
2024-01-08	$5.98	$6.09	$5.89	$6.09	$6.09	417,441
2024-01-05	$5.95	$6.13	$5.86	$6.13	$6.13	754,415
2024-01-04	$6.16	$6.16	$5.88	$5.93	$5.93	650,248
2024-01-03	$5.98	$6.14	$5.89	$6.07	$6.07	449,398
2024-01-02	$6.00	$6.20	$5.97	$5.99	$5.99	898,998
2023-12-29	$6.00	$6.00	$5.91	$5.93	$5.93	553,099
2023-12-28	$6.08	$6.09	$5.98	$6.00	$6.00	317,208
2023-12-27	$6.15	$6.19	$6.06	$6.08	$6.08	355,765
2023-12-26	$6.10	$6.19	$6.08	$6.15	$6.15	398,568
2023-12-22	$6.15	$6.21	$6.03	$6.05	$6.05	324,674
2023-12-21	$5.96	$6.14	$5.93	$6.14	$6.14	276,165
2023-12-20	$5.93	$6.13	$5.88	$5.98	$5.98	474,688
2023-12-19	$5.80	$5.94	$5.78	$5.94	$5.94	434,614
2023-12-18	$5.90	$6.00	$5.77	$5.79	$5.79	446,196
2023-12-15	$5.95	$5.95	$5.75	$5.81	$5.81	531,556
2023-12-14	$5.95	$6.00	$5.83	$5.90	$5.90	730,328
2023-12-13	$5.60	$5.81	$5.56	$5.81	$5.81	832,493
2023-12-12	$5.65	$5.67	$5.47	$5.55	$5.55	1,155,031
2023-12-11	$5.89	$5.89	$5.71	$5.71	$5.71	632,333
2023-12-08	$5.81	$6.03	$5.81	$5.91	$5.91	511,820
2023-12-07	$5.84	$5.88	$5.69	$5.76	$5.76	398,259
2023-12-06	$5.93	$5.97	$5.77	$5.79	$5.79	747,531
2023-12-05	$6.07	$6.09	$5.93	$5.96	$5.96	425,948
2023-12-04	$6.18	$6.18	$5.95	$6.05	$6.05	678,883
2023-12-01	$6.14	$6.33	$6.14	$6.18	$6.18	408,905
2023-11-30	$6.23	$6.38	$6.13	$6.14	$6.14	277,622
2023-11-29	$6.20	$6.21	$6.13	$6.16	$6.16	244,187
2023-11-28	$6.22	$6.23	$6.12	$6.14	$6.14	281,262
2023-11-27	$6.21	$6.24	$6.11	$6.19	$6.19	348,169
2023-11-24	$6.19	$6.33	$6.19	$6.26	$6.26	167,968
2023-11-22	$6.04	$6.24	$5.87	$6.23	$6.23	494,087
2023-11-21	$6.15	$6.18	$6.06	$6.13	$6.13	255,370
2023-11-20	$6.29	$6.33	$6.13	$6.16	$6.16	334,123
2023-11-17	$6.03	$6.28	$6.03	$6.28	$6.28	503,061
2023-11-16	$6.08	$6.09	$5.84	$6.00	$6.00	515,835
2023-11-15	$6.31	$6.39	$6.14	$6.16	$6.16	369,629
2023-11-14	$6.37	$6.44	$6.30	$6.35	$6.35	341,566
2023-11-13	$6.26	$6.38	$6.24	$6.30	$6.30	269,208
2023-11-10	$6.31	$6.38	$6.22	$6.28	$6.28	443,703
2023-11-09	$6.13	$6.27	$6.12	$6.20	$6.20	649,765
2023-11-08	$6.16	$6.17	$5.97	$6.00	$6.00	626,898
2023-11-07	$6.25	$6.30	$5.86	$6.18	$6.18	1,138,274
2023-11-06	$6.97	$6.97	$6.57	$6.58	$6.58	588,827
2023-11-03	$7.02	$7.03	$6.87	$6.95	$6.95	612,095
2023-11-02	$6.96	$7.03	$6.83	$7.01	$7.01	417,386
2023-11-01	$7.03	$7.08	$6.89	$6.92	$6.92	265,070
2023-10-31	$7.01	$7.07	$6.89	$6.95	$6.95	285,428
2023-10-30	$7.10	$7.19	$6.94	$7.02	$7.02	326,323
2023-10-27	$7.10	$7.13	$6.88	$7.08	$7.08	288,834
2023-10-26	$7.01	$7.13	$6.88	$7.09	$7.09	394,505
2023-10-25	$6.98	$7.18	$6.91	$7.10	$7.10	330,444
2023-10-24	$7.20	$7.20	$6.97	$7.01	$7.01	360,261
2023-10-23	$7.13	$7.30	$7.07	$7.16	$7.16	317,524
2023-10-20	$7.31	$7.35	$7.20	$7.20	$7.20	270,630
2023-10-19	$7.33	$7.44	$7.21	$7.32	$7.32	217,860
2023-10-18	$7.43	$7.46	$7.29	$7.40	$7.40	346,453
2023-10-17	$7.19	$7.45	$7.19	$7.37	$7.37	374,418
2023-10-16	$7.39	$7.41	$7.20	$7.22	$7.22	327,491
2023-10-13	$7.22	$7.39	$7.20	$7.34	$7.34	460,050
2023-10-12	$7.09	$7.09	$6.96	$7.08	$7.08	373,200
2023-10-11	$7.06	$7.14	$6.94	$7.05	$7.05	330,270
2023-10-10	$7.15	$7.26	$7.02	$7.16	$7.16	484,922
2023-10-09	$6.94	$7.19	$6.92	$7.07	$7.07	558,755
2023-10-06	$6.85	$6.88	$6.69	$6.77	$6.77	652,007
2023-10-05	$6.45	$6.84	$6.45	$6.79	$6.79	1,190,063
2023-10-04	$6.85	$6.90	$6.52	$6.53	$6.53	870,727
2023-10-03	$6.91	$7.00	$6.85	$6.94	$6.94	401,511
2023-10-02	$7.39	$7.41	$6.88	$6.93	$6.93	696,924
2023-09-29	$7.40	$7.44	$7.24	$7.35	$7.35	661,024
2023-09-28	$7.23	$7.43	$7.23	$7.43	$7.43	617,397
2023-09-27	$7.25	$7.44	$7.23	$7.29	$7.29	436,394
2023-09-26	$7.06	$7.21	$7.05	$7.13	$7.13	516,974
2023-09-25	$6.84	$7.18	$6.84	$7.13	$7.13	512,803
2023-09-22	$6.92	$7.07	$6.87	$6.89	$6.89	354,538
2023-09-21	$6.88	$6.92	$6.62	$6.79	$6.79	759,395
2023-09-20	$6.87	$7.01	$6.84	$6.86	$6.86	313,872
2023-09-19	$7.02	$7.10	$6.76	$6.91	$6.91	786,789
2023-09-18	$7.28	$7.29	$6.94	$6.94	$6.94	455,053
2023-09-15	$7.42	$7.47	$7.20	$7.21	$7.21	711,904
2023-09-14	$7.36	$7.55	$7.26	$7.41	$7.41	501,425
2023-09-13	$7.52	$7.58	$7.14	$7.17	$7.17	611,904
2023-09-12	$7.22	$7.51	$7.21	$7.51	$7.51	564,690
2023-09-11	$7.19	$7.36	$7.06	$7.11	$7.11	695,080
2023-09-08	$6.85	$7.15	$6.85	$7.15	$7.15	1,063,386
2023-09-07	$6.66	$6.95	$6.65	$6.78	$6.78	1,111,518
2023-09-06	$6.79	$6.89	$6.61	$6.71	$6.71	445,240
2023-09-05	$6.66	$6.78	$6.59	$6.75	$6.75	466,497
2023-09-01	$6.64	$6.75	$6.60	$6.61	$6.61	453,727
2023-08-31	$6.45	$6.56	$6.39	$6.54	$6.54	553,509
2023-08-30	$6.39	$6.47	$6.37	$6.38	$6.38	980,408
2023-08-29	$6.46	$6.46	$6.36	$6.38	$6.38	454,085
2023-08-28	$6.46	$6.64	$6.37	$6.42	$6.42	437,645
2023-08-25	$6.20	$6.48	$6.20	$6.38	$6.38	474,071
2023-08-24	$6.19	$6.28	$6.10	$6.11	$6.11	550,508
2023-08-23	$6.42	$6.46	$6.24	$6.28	$6.28	746,989
2023-08-22	$6.59	$6.60	$6.48	$6.51	$6.51	425,736
2023-08-21	$6.69	$6.76	$6.52	$6.54	$6.54	459,196
2023-08-18	$6.33	$6.63	$6.33	$6.63	$6.63	803,362
2023-08-17	$6.43	$6.55	$6.39	$6.39	$6.39	681,888
2023-08-16	$6.71	$6.86	$6.34	$6.34	$6.34	806,594
2023-08-15	$7.03	$7.06	$6.74	$6.75	$6.75	682,108
2023-08-14	$7.04	$7.15	$6.99	$7.09	$7.09	576,666
2023-08-11	$7.13	$7.26	$7.00	$7.19	$7.19	892,238
2023-08-10	$7.27	$7.37	$7.14	$7.17	$7.17	971,896
2023-08-09	$7.38	$8.21	$7.21	$7.25	$7.25	2,874,298
2023-08-08	$7.45	$7.61	$7.34	$7.60	$7.60	568,415
2023-08-07	$7.52	$7.64	$7.40	$7.61	$7.61	633,926
2023-08-04	$7.35	$7.52	$7.26	$7.46	$7.46	735,589
2023-08-03	$7.31	$7.48	$7.02	$7.33	$7.33	671,685
2023-08-02	$7.38	$7.43	$7.24	$7.31	$7.31	491,065
2023-08-01	$7.30	$7.46	$7.21	$7.43	$7.43	549,862
2023-07-31	$7.07	$7.39	$7.07	$7.34	$7.34	620,764
2023-07-28	$6.89	$7.02	$6.77	$6.98	$6.98	351,578
2023-07-27	$7.03	$7.11	$6.83	$6.89	$6.89	635,572
2023-07-26	$6.89	$7.05	$6.83	$7.03	$7.03	223,226
2023-07-25	$6.94	$7.03	$6.91	$6.93	$6.93	251,823
2023-07-24	$6.76	$7.05	$6.75	$6.94	$6.94	334,128
2023-07-21	$6.91	$6.91	$6.71	$6.73	$6.73	289,793
2023-07-20	$6.84	$6.90	$6.78	$6.83	$6.83	206,583
2023-07-19	$6.98	$7.05	$6.76	$6.79	$6.79	283,010
2023-07-18	$6.85	$7.13	$6.85	$6.95	$6.95	676,891
2023-07-17	$6.67	$6.85	$6.63	$6.82	$6.82	450,192
2023-07-14	$6.82	$6.82	$6.54	$6.67	$6.67	551,200
2023-07-13	$6.90	$7.09	$6.78	$6.91	$6.91	593,633
2023-07-12	$6.95	$7.10	$6.80	$6.86	$6.86	613,895
2023-07-11	$6.89	$6.95	$6.80	$6.85	$6.85	505,881
2023-07-10	$6.82	$6.96	$6.77	$6.82	$6.82	392,100
2023-07-07	$6.42	$6.93	$6.42	$6.83	$6.83	834,972
2023-07-06	$6.68	$6.73	$6.39	$6.45	$6.45	446,323
2023-07-05	$6.85	$6.85	$6.74	$6.74	$6.74	294,055
2023-07-03	$6.76	$6.87	$6.76	$6.81	$6.81	187,631
2023-06-30	$6.72	$6.80	$6.61	$6.77	$6.77	379,955
2023-06-29	$6.54	$6.73	$6.54	$6.66	$6.66	331,059
2023-06-28	$6.45	$6.55	$6.29	$6.54	$6.54	421,584
2023-06-27	$6.51	$6.53	$6.38	$6.45	$6.45	253,827
2023-06-26	$6.46	$6.62	$6.43	$6.53	$6.53	305,159
2023-06-23	$6.40	$6.53	$6.35	$6.46	$6.46	1,731,045
2023-06-22	$6.50	$6.56	$6.38	$6.55	$6.55	395,763
2023-06-21	$6.51	$6.69	$6.46	$6.58	$6.58	347,279
2023-06-20	$6.70	$6.70	$6.43	$6.51	$6.51	549,363
2023-06-16	$6.92	$6.92	$6.67	$6.71	$6.71	604,231
2023-06-15	$6.84	$6.95	$6.78	$6.83	$6.83	457,430
2023-06-14	$6.95	$6.95	$6.69	$6.76	$6.76	678,392
2023-06-13	$6.94	$7.08	$6.86	$6.86	$6.86	674,478
2023-06-12	$7.05	$7.14	$6.82	$6.82	$6.82	376,723
2023-06-09	$7.25	$7.29	$7.09	$7.16	$7.16	232,577
2023-06-08	$7.42	$7.49	$7.15	$7.27	$7.27	330,998
2023-06-07	$7.33	$7.50	$7.33	$7.43	$7.43	377,699
2023-06-06	$6.96	$7.34	$6.96	$7.25	$7.25	357,189
2023-06-05	$7.25	$7.29	$7.01	$7.07	$7.07	494,800
2023-06-02	$6.95	$7.16	$6.95	$7.10	$7.10	573,404
2023-06-01	$6.83	$6.97	$6.75	$6.81	$6.81	365,180
2023-05-31	$6.79	$6.88	$6.75	$6.80	$6.80	361,717
2023-05-30	$7.05	$7.10	$6.90	$7.00	$7.00	267,520
2023-05-26	$7.26	$7.30	$7.10	$7.22	$7.22	310,782
2023-05-25	$7.32	$7.34	$7.06	$7.15	$7.15	363,652
2023-05-24	$7.36	$7.54	$7.34	$7.47	$7.47	329,308
2023-05-23	$7.41	$7.51	$7.30	$7.35	$7.35	306,583
2023-05-22	$7.07	$7.38	$7.07	$7.33	$7.33	382,421
2023-05-19	$7.26	$7.27	$7.02	$7.07	$7.07	417,406
2023-05-18	$6.77	$7.14	$6.72	$7.14	$7.14	355,585
2023-05-17	$6.58	$6.81	$6.56	$6.77	$6.77	403,825
2023-05-16	$6.65	$6.84	$6.54	$6.56	$6.56	473,091
2023-05-15	$6.71	$6.85	$6.69	$6.70	$6.70	235,637
2023-05-12	$6.77	$6.86	$6.58	$6.71	$6.71	317,144
2023-05-11	$6.77	$6.81	$6.62	$6.68	$6.68	307,160
2023-05-10	$7.12	$7.14	$6.82	$6.85	$6.85	452,940
2023-05-09	$6.87	$7.15	$6.78	$7.06	$7.06	345,888
2023-05-08	$7.18	$7.35	$6.93	$6.95	$6.95	351,303
2023-05-05	$7.27	$7.37	$7.11	$7.15	$7.15	472,422
2023-05-04	$6.71	$7.16	$6.61	$7.00	$7.00	1,361,095
2023-05-03	$6.54	$6.66	$6.44	$6.46	$6.46	723,295
2023-05-02	$6.95	$6.95	$6.58	$6.63	$6.63	825,799
2023-05-01	$6.89	$6.97	$6.74	$6.95	$6.95	338,527
2023-04-28	$6.79	$6.98	$6.72	$6.91	$6.91	208,011
2023-04-27	$6.77	$6.89	$6.73	$6.77	$6.77	325,515
2023-04-26	$6.85	$6.98	$6.78	$6.80	$6.80	301,963
2023-04-25	$6.90	$7.00	$6.86	$6.87	$6.87	285,523
2023-04-24	$6.89	$7.06	$6.89	$7.02	$7.02	286,009
2023-04-21	$7.07	$7.10	$6.90	$6.92	$6.92	577,885
2023-04-20	$7.11	$7.17	$7.01	$7.08	$7.08	477,824
2023-04-19	$7.26	$7.28	$7.14	$7.23	$7.23	368,841
2023-04-18	$7.28	$7.38	$7.21	$7.27	$7.27	260,808
2023-04-17	$7.53	$7.60	$7.25	$7.26	$7.26	494,136
2023-04-14	$7.45	$7.57	$7.37	$7.55	$7.55	291,356
2023-04-13	$7.49	$7.66	$7.42	$7.47	$7.47	366,118
2023-04-12	$7.29	$7.50	$7.26	$7.49	$7.49	411,635
2023-04-11	$7.27	$7.34	$7.14	$7.24	$7.24	354,394
2023-04-10	$7.09	$7.32	$7.04	$7.25	$7.25	737,188
2023-04-06	$7.14	$7.14	$6.86	$6.87	$6.87	358,038
2023-04-05	$7.24	$7.24	$7.02	$7.12	$7.12	302,922
2023-04-04	$7.42	$7.42	$7.02	$7.18	$7.18	419,225
2023-04-03	$7.25	$7.50	$7.13	$7.38	$7.38	1,026,317
2023-03-31	$6.75	$6.87	$6.68	$6.87	$6.87	511,894
2023-03-30	$6.75	$6.83	$6.62	$6.73	$6.73	387,824
2023-03-29	$6.77	$6.83	$6.64	$6.66	$6.66	481,026
2023-03-28	$6.34	$6.73	$6.30	$6.65	$6.65	582,504
2023-03-27	$6.33	$6.36	$6.10	$6.31	$6.31	669,396
2023-03-24	$6.16	$6.29	$5.97	$6.22	$6.22	819,988
2023-03-23	$6.53	$6.66	$6.19	$6.29	$6.29	811,793
2023-03-22	$6.81	$6.92	$6.45	$6.46	$6.46	621,754
2023-03-21	$6.58	$7.09	$6.56	$6.86	$6.86	884,984
2023-03-20	$6.58	$6.65	$6.40	$6.40	$6.40	760,723
2023-03-17	$6.82	$6.84	$6.46	$6.58	$6.58	1,287,682
2023-03-16	$6.75	$7.22	$6.70	$6.96	$6.96	1,577,246
2023-03-15	$6.97	$6.97	$6.39	$6.76	$6.76	1,515,384
2023-03-14	$7.39	$7.46	$7.03	$7.21	$7.21	1,289,508
2023-03-13	$7.74	$7.97	$7.10	$7.28	$7.28	1,607,087
2023-03-10	$9.79	$9.79	$7.84	$8.03	$8.03	3,286,949
2023-03-09	$9.99	$10.07	$9.67	$9.71	$9.71	502,512
2023-03-08	$9.92	$10.04	$9.59	$9.86	$9.86	396,139
2023-03-07	$9.89	$9.97	$9.69	$9.88	$9.88	437,148
2023-03-06	$10.00	$10.02	$9.63	$9.83	$9.83	676,512
2023-03-03	$9.79	$10.23	$9.60	$10.13	$10.13	686,252
2023-03-02	$9.78	$10.12	$9.62	$10.01	$10.01	759,765
2023-03-01	$9.11	$10.15	$9.00	$9.89	$9.89	2,324,063
2023-02-28	$8.61	$8.72	$8.37	$8.38	$8.38	273,259
2023-02-27	$8.37	$8.54	$8.22	$8.47	$8.47	252,780
2023-02-24	$7.93	$8.34	$7.93	$8.31	$8.31	323,250
2023-02-23	$8.12	$8.26	$7.93	$8.09	$8.09	317,059
2023-02-22	$8.00	$8.07	$7.78	$7.91	$7.91	343,067
2023-02-21	$8.17	$8.29	$7.97	$8.00	$8.00	389,504
2023-02-17	$8.20	$8.25	$7.98	$8.14	$8.14	373,953
2023-02-16	$8.45	$8.61	$8.32	$8.36	$8.36	272,138
2023-02-15	$8.50	$8.62	$8.33	$8.61	$8.61	402,171
2023-02-14	$8.67	$8.90	$8.57	$8.72	$8.72	288,762
2023-02-13	$8.74	$8.79	$8.47	$8.78	$8.78	311,150
2023-02-10	$8.06	$8.81	$8.06	$8.77	$8.77	835,306
2023-02-09	$8.33	$8.37	$7.83	$7.86	$7.86	419,327
2023-02-08	$8.47	$8.52	$8.19	$8.22	$8.22	422,564
2023-02-07	$8.01	$8.44	$7.87	$8.44	$8.44	546,817
2023-02-06	$8.05	$8.12	$7.76	$7.94	$7.94	691,040
2023-02-03	$8.09	$8.50	$7.96	$7.98	$7.98	708,717
2023-02-02	$8.40	$8.40	$8.10	$8.19	$8.19	632,148
2023-02-01	$8.60	$8.66	$8.08	$8.44	$8.44	938,011
2023-01-31	$8.76	$8.84	$8.56	$8.66	$8.66	552,872
2023-01-30	$8.80	$8.93	$8.61	$8.75	$8.75	534,185
2023-01-27	$9.30	$9.35	$9.06	$9.09	$9.09	273,129
2023-01-26	$9.27	$9.36	$8.95	$9.35	$9.35	452,704
2023-01-25	$8.89	$9.11	$8.68	$9.06	$9.06	292,241
2023-01-24	$8.97	$9.04	$8.82	$8.98	$8.98	229,802
2023-01-23	$8.99	$9.08	$8.84	$8.96	$8.96	219,266
2023-01-20	$8.93	$9.02	$8.70	$8.90	$8.90	309,478
2023-01-19	$8.58	$8.90	$8.54	$8.81	$8.81	265,825
2023-01-18	$9.05	$9.22	$8.65	$8.67	$8.67	326,402
2023-01-17	$8.85	$9.14	$8.81	$8.97	$8.97	206,121
2023-01-13	$8.79	$8.96	$8.66	$8.86	$8.86	210,660
2023-01-12	$8.80	$9.10	$8.71	$8.77	$8.77	386,733
2023-01-11	$8.70	$8.86	$8.63	$8.64	$8.64	359,619
2023-01-10	$8.45	$8.67	$8.22	$8.65	$8.65	278,517
2023-01-09	$8.50	$8.65	$8.34	$8.42	$8.42	250,078
2023-01-06	$8.35	$8.52	$8.14	$8.22	$8.22	362,693
2023-01-05	$7.81	$8.35	$7.70	$8.12	$8.12	471,714
2023-01-04	$7.77	$8.06	$7.77	$7.93	$7.93	397,212
2023-01-03	$8.76	$8.79	$7.74	$7.95	$7.95	957,787
2022-12-30	$8.46	$8.83	$8.45	$8.79	$8.79	784,532
2022-12-29	$8.37	$8.62	$8.31	$8.55	$8.55	358,532
2022-12-28	$8.94	$8.94	$8.29	$8.46	$8.46	449,577
2022-12-27	$8.59	$8.94	$8.53	$8.94	$8.94	773,840
2022-12-23	$7.79	$8.43	$7.74	$8.40	$8.40	782,074
2022-12-22	$8.05	$8.05	$7.48	$7.79	$7.79	384,319
2022-12-21	$7.68	$8.12	$7.47	$8.07	$8.07	727,367
2022-12-20	$7.15	$7.51	$7.15	$7.42	$7.42	271,599
2022-12-19	$7.35	$7.48	$7.12	$7.18	$7.18	324,129
2022-12-16	$7.11	$7.36	$7.03	$7.34	$7.34	509,820
2022-12-15	$7.27	$7.43	$7.19	$7.39	$7.39	259,329
2022-12-14	$7.40	$7.49	$7.18	$7.28	$7.28	315,628
2022-12-13	$7.37	$7.43	$7.11	$7.29	$7.29	311,698
2022-12-12	$6.80	$7.18	$6.80	$7.10	$7.10	437,772
2022-12-09	$7.01	$7.06	$6.73	$6.79	$6.79	589,602
2022-12-08	$7.53	$7.56	$6.92	$6.99	$6.99	456,573
2022-12-07	$7.62	$7.64	$7.25	$7.27	$7.27	337,326
2022-12-06	$7.55	$7.80	$7.39	$7.51	$7.51	348,712
2022-12-05	$8.30	$8.48	$7.65	$7.68	$7.68	391,686
2022-12-02	$8.00	$8.37	$7.97	$8.30	$8.30	271,937
2022-12-01	$8.45	$8.50	$8.09	$8.12	$8.12	244,365
2022-11-30	$8.55	$8.58	$8.20	$8.28	$8.28	235,825
2022-11-29	$8.55	$8.55	$8.20	$8.32	$8.32	252,019
2022-11-28	$8.17	$8.46	$8.13	$8.32	$8.32	209,613
2022-11-25	$8.60	$8.78	$8.58	$8.58	$8.58	114,113
2022-11-23	$8.54	$8.60	$8.36	$8.59	$8.59	182,737
2022-11-22	$8.45	$8.77	$8.29	$8.73	$8.73	302,858
2022-11-21	$8.06	$8.31	$7.68	$8.30	$8.30	415,146
2022-11-18	$8.30	$8.48	$7.92	$8.35	$8.35	333,926
2022-11-17	$8.48	$8.65	$8.40	$8.62	$8.62	311,102
2022-11-16	$8.76	$8.84	$8.56	$8.71	$8.71	305,864
2022-11-15	$8.80	$9.02	$8.55	$8.94	$8.94	424,184
2022-11-14	$8.79	$9.07	$8.66	$8.67	$8.67	303,101
2022-11-11	$8.84	$9.02	$8.69	$8.78	$8.78	374,029
2022-11-10	$8.67	$8.91	$8.44	$8.63	$8.63	426,800
2022-11-09	$9.04	$9.11	$8.34	$8.41	$8.41	921,098
2022-11-08	$9.43	$9.43	$8.99	$9.28	$9.28	541,971
2022-11-07	$9.46	$9.95	$9.45	$9.51	$9.51	516,485
2022-11-04	$9.49	$9.61	$9.08	$9.30	$9.30	630,748
2022-11-03	$9.05	$9.39	$8.83	$9.10	$9.10	383,560
2022-11-02	$9.82	$10.21	$8.83	$9.05	$9.05	1,725,401
2022-11-01	$10.09	$10.38	$9.97	$10.21	$10.21	527,518
2022-10-31	$9.54	$10.05	$9.52	$9.89	$9.89	633,479
2022-10-28	$9.65	$9.86	$9.05	$9.60	$9.60	736,400
2022-10-27	$9.62	$9.66	$9.34	$9.39	$9.39	346,254
2022-10-26	$9.38	$9.64	$9.28	$9.39	$9.39	355,818
2022-10-25	$9.10	$9.39	$9.08	$9.35	$9.35	312,525
2022-10-24	$9.48	$9.53	$9.04	$9.08	$9.08	362,170
2022-10-21	$9.45	$9.56	$9.21	$9.51	$9.51	405,714
2022-10-20	$9.34	$9.70	$9.29	$9.39	$9.39	547,600
2022-10-19	$8.78	$9.47	$8.78	$9.26	$9.26	787,319
2022-10-18	$8.84	$9.03	$8.50	$8.77	$8.77	387,740
2022-10-17	$8.40	$8.86	$8.40	$8.83	$8.83	464,962
2022-10-14	$8.76	$8.86	$8.33	$8.34	$8.34	289,873
2022-10-13	$8.66	$9.13	$8.41	$8.90	$8.90	392,651
2022-10-12	$8.63	$8.95	$8.39	$8.83	$8.83	302,102
2022-10-11	$8.33	$9.00	$8.23	$8.73	$8.73	508,421
2022-10-10	$8.77	$8.90	$8.42	$8.57	$8.57	585,071
2022-10-07	$9.08	$9.20	$8.70	$8.80	$8.80	708,753
2022-10-06	$8.74	$9.13	$8.68	$9.05	$9.05	845,702
2022-10-05	$8.27	$8.83	$8.11	$8.79	$8.79	1,278,183
2022-10-04	$7.81	$8.31	$7.48	$8.27	$8.27	874,068
2022-10-03	$7.07	$7.67	$7.05	$7.55	$7.55	1,205,395
2022-09-30	$6.19	$6.74	$6.18	$6.57	$6.57	1,079,839
2022-09-29	$6.07	$6.34	$5.93	$6.31	$6.31	436,127
2022-09-28	$5.68	$6.25	$5.68	$6.13	$6.13	485,174
2022-09-27	$5.83	$5.91	$5.62	$5.67	$5.67	544,982
2022-09-26	$5.88	$6.02	$5.63	$5.66	$5.66	743,849
2022-09-23	$6.23	$6.24	$5.89	$5.99	$5.99	669,201
2022-09-22	$6.82	$7.10	$6.54	$6.58	$6.58	442,581
2022-09-21	$7.19	$7.20	$6.78	$6.80	$6.80	321,091
2022-09-20	$7.16	$7.17	$6.78	$6.99	$6.99	429,251
2022-09-19	$7.05	$7.32	$7.03	$7.27	$7.27	340,725
2022-09-16	$7.53	$7.53	$7.08	$7.43	$7.43	689,977
2022-09-15	$7.94	$7.96	$7.56	$7.65	$7.65	348,176
2022-09-14	$7.60	$8.37	$7.60	$8.13	$8.13	757,417
2022-09-13	$7.80	$8.03	$7.32	$7.52	$7.52	686,980
2022-09-12	$8.06	$8.24	$7.90	$7.98	$7.98	435,946
2022-09-09	$7.38	$8.02	$7.35	$7.97	$7.97	628,565
2022-09-08	$7.18	$7.37	$7.07	$7.15	$7.15	320,584
2022-09-07	$7.22	$7.34	$7.03	$7.17	$7.17	379,968
2022-09-06	$7.87	$8.12	$7.34	$7.36	$7.36	332,917
2022-09-02	$7.60	$7.76	$7.43	$7.75	$7.75	286,382
2022-09-01	$7.26	$7.50	$7.01	$7.29	$7.29	411,039
2022-08-31	$7.15	$7.63	$7.11	$7.45	$7.45	205,154
2022-08-30	$7.87	$7.87	$7.29	$7.40	$7.40	679,057
2022-08-29	$7.62	$8.29	$7.62	$8.03	$8.03	603,564
2022-08-26	$7.94	$8.11	$7.66	$7.66	$7.66	308,554
2022-08-25	$8.02	$8.09	$7.77	$7.91	$7.91	444,555
2022-08-24	$7.75	$7.96	$7.53	$7.92	$7.92	378,202
2022-08-23	$7.65	$8.24	$7.53	$7.66	$7.66	623,599
2022-08-22	$7.47	$7.56	$7.18	$7.41	$7.41	306,517
2022-08-19	$7.64	$7.87	$7.50	$7.51	$7.51	290,836
2022-08-18	$7.25	$7.88	$7.24	$7.79	$7.79	712,554
2022-08-17	$6.83	$7.31	$6.81	$7.11	$7.11	459,101
2022-08-16	$7.45	$7.64	$6.95	$7.03	$7.03	510,815
2022-08-15	$7.20	$7.40	$6.87	$7.37	$7.37	946,472
2022-08-12	$7.10	$7.53	$6.90	$7.52	$7.52	611,747
2022-08-11	$6.42	$7.16	$6.42	$7.12	$7.12	989,124
2022-08-10	$6.11	$6.38	$5.92	$6.27	$6.27	678,027
2022-08-09	$5.98	$6.27	$5.96	$6.10	$6.10	434,404
2022-08-08	$5.96	$6.08	$5.81	$5.94	$5.94	521,270
2022-08-05	$5.85	$6.30	$5.85	$6.02	$6.02	585,624
2022-08-04	$5.95	$6.35	$5.76	$5.97	$5.97	1,032,472
2022-08-03	$6.57	$6.59	$6.01	$6.18	$6.18	1,017,729
2022-08-02	$6.50	$6.64	$6.39	$6.50	$6.50	303,074
2022-08-01	$6.56	$6.64	$6.36	$6.52	$6.52	433,989
2022-07-29	$6.81	$7.07	$6.70	$6.85	$6.85	466,088
2022-07-28	$7.01	$7.11	$6.49	$6.69	$6.69	828,572
2022-07-27	$6.47	$6.95	$6.40	$6.89	$6.89	518,156
2022-07-26	$6.78	$6.80	$6.33	$6.42	$6.42	402,495
2022-07-25	$5.84	$6.52	$5.80	$6.49	$6.49	932,511
2022-07-22	$6.06	$6.11	$5.74	$5.81	$5.81	276,038
2022-07-21	$6.14	$6.18	$5.86	$6.05	$6.05	437,539
2022-07-20	$6.26	$6.40	$6.10	$6.38	$6.38	446,787
2022-07-19	$6.23	$6.41	$6.14	$6.33	$6.33	358,660
2022-07-18	$6.23	$6.45	$6.20	$6.27	$6.27	705,147
2022-07-15	$5.91	$6.06	$5.67	$6.04	$6.04	690,607
2022-07-14	$5.77	$5.94	$5.49	$5.72	$5.72	628,370
2022-07-13	$5.73	$6.24	$5.73	$6.08	$6.08	570,901
2022-07-12	$5.90	$5.99	$5.66	$5.86	$5.86	930,180
2022-07-11	$6.13	$6.21	$5.94	$6.14	$6.14	322,877
2022-07-08	$6.49	$6.49	$6.19	$6.27	$6.27	583,455
2022-07-07	$6.22	$6.49	$6.19	$6.40	$6.40	607,649
2022-07-06	$6.15	$6.24	$5.62	$5.99	$5.99	1,050,370
2022-07-05	$6.25	$6.29	$5.87	$6.25	$6.25	1,252,376
2022-07-01	$6.61	$6.64	$6.21	$6.46	$6.46	668,638
2022-06-30	$6.60	$6.96	$6.46	$6.54	$6.54	683,710
2022-06-29	$7.50	$7.56	$6.78	$6.83	$6.83	1,190,226
2022-06-28	$7.44	$7.60	$7.14	$7.37	$7.37	654,875
2022-06-27	$6.60	$7.27	$6.57	$7.20	$7.20	1,332,342
2022-06-24	$6.80	$6.98	$6.52	$6.56	$6.56	4,869,112
2022-06-23	$7.16	$7.21	$6.50	$6.70	$6.70	1,589,273
2022-06-22	$7.09	$7.28	$7.01	$7.06	$7.06	1,263,973
2022-06-21	$7.38	$7.76	$7.32	$7.59	$7.59	920,728
2022-06-17	$8.12	$8.23	$7.15	$7.21	$7.21	1,590,132
2022-06-16	$7.98	$8.23	$7.80	$8.18	$8.18	1,189,936
2022-06-15	$8.16	$8.37	$7.98	$8.23	$8.23	632,524
2022-06-14	$8.69	$8.91	$8.09	$8.16	$8.16	868,238
2022-06-13	$8.61	$8.80	$8.10	$8.50	$8.50	1,354,910
2022-06-10	$8.74	$9.24	$8.62	$9.11	$9.11	902,922
2022-06-09	$9.39	$9.42	$8.88	$8.90	$8.90	794,232
2022-06-08	$9.65	$9.74	$9.20	$9.53	$9.53	882,694
2022-06-07	$9.65	$9.86	$9.42	$9.59	$9.59	852,456
2022-06-06	$9.61	$9.79	$9.41	$9.68	$9.68	1,036,596
2022-06-03	$9.11	$9.43	$9.04	$9.42	$9.42	645,734
2022-06-02	$9.26	$9.57	$9.09	$9.11	$9.11	579,664
2022-06-01	$9.13	$9.49	$9.10	$9.35	$9.35	970,080
2022-05-31	$9.28	$9.64	$8.69	$8.89	$8.89	1,022,155
2022-05-27	$8.58	$9.19	$8.52	$8.97	$8.97	722,454
2022-05-26	$8.52	$8.79	$8.45	$8.57	$8.57	576,883
2022-05-25	$7.79	$8.50	$7.79	$8.44	$8.44	1,277,628
2022-05-24	$7.75	$7.82	$7.43	$7.78	$7.78	400,935
2022-05-23	$7.46	$7.90	$7.34	$7.85	$7.85	590,021
2022-05-20	$7.56	$7.71	$7.23	$7.38	$7.38	420,499
2022-05-19	$7.43	$7.89	$7.37	$7.49	$7.49	567,400
2022-05-18	$8.12	$8.27	$7.46	$7.70	$7.70	893,055
2022-05-17	$7.49	$8.11	$7.32	$8.00	$8.00	1,737,676
2022-05-16	$6.98	$7.42	$6.97	$7.33	$7.33	819,234
2022-05-13	$6.78	$7.19	$6.78	$6.98	$6.98	1,113,783
2022-05-12	$6.20	$6.64	$5.90	$6.62	$6.62	1,084,152
2022-05-11	$6.51	$6.75	$6.23	$6.30	$6.30	810,949
2022-05-10	$6.66	$6.67	$5.93	$6.18	$6.18	1,487,185
2022-05-09	$7.31	$7.31	$6.43	$6.45	$6.45	1,247,701
2022-05-06	$7.50	$7.76	$7.25	$7.51	$7.51	1,212,720
2022-05-05	$7.53	$7.66	$7.06	$7.42	$7.42	1,094,534
2022-05-04	$7.27	$7.64	$7.06	$7.62	$7.62	963,181
2022-05-03	$6.69	$7.20	$6.69	$7.09	$7.09	702,784
2022-05-02	$6.53	$6.69	$6.19	$6.67	$6.67	1,102,698
2022-04-29	$6.92	$7.10	$6.62	$6.68	$6.68	1,198,020
2022-04-28	$6.77	$6.98	$6.30	$6.91	$6.91	819,287
2022-04-27	$6.50	$6.76	$6.28	$6.65	$6.65	923,377
2022-04-26	$6.57	$6.88	$6.44	$6.46	$6.46	734,569
2022-04-25	$6.26	$6.68	$6.08	$6.57	$6.57	1,344,765
2022-04-22	$6.99	$7.15	$6.62	$6.62	$6.62	971,987
2022-04-21	$7.40	$7.41	$6.82	$7.05	$7.05	730,067
2022-04-20	$7.17	$7.44	$7.06	$7.30	$7.30	545,367
2022-04-19	$7.18	$7.18	$6.83	$7.10	$7.10	667,437
2022-04-18	$6.93	$7.33	$6.89	$7.24	$7.24	888,390
2022-04-14	$6.29	$6.98	$6.17	$6.92	$6.92	1,191,947
2022-04-13	$6.25	$6.38	$6.15	$6.27	$6.27	659,536
2022-04-12	$6.20	$6.47	$6.10	$6.11	$6.11	667,604
2022-04-11	$6.06	$6.11	$5.84	$6.02	$6.02	409,869
2022-04-08	$5.92	$6.29	$5.90	$6.21	$6.21	668,377
2022-04-07	$5.75	$5.95	$5.51	$5.92	$5.92	710,758
2022-04-06	$5.76	$5.95	$5.57	$5.68	$5.68	650,762
2022-04-05	$6.09	$6.16	$5.79	$5.81	$5.81	658,062
2022-04-04	$5.90	$6.09	$5.89	$6.07	$6.07	605,660
2022-04-01	$5.47	$6.00	$5.47	$5.78	$5.78	1,129,542
2022-03-31	$5.48	$5.73	$5.44	$5.50	$5.50	824,037
2022-03-30	$5.82	$5.98	$5.52	$5.58	$5.58	930,549
2022-03-29	$5.69	$5.78	$5.53	$5.70	$5.70	964,585
2022-03-28	$6.17	$6.20	$5.71	$5.93	$5.93	1,262,674
2022-03-25	$6.21	$6.33	$6.09	$6.31	$6.31	752,597
2022-03-24	$6.21	$6.40	$6.09	$6.31	$6.31	574,309
2022-03-23	$6.26	$6.67	$6.22	$6.28	$6.28	1,269,109
2022-03-22	$5.86	$6.12	$5.84	$6.12	$6.12	862,463
2022-03-21	$5.67	$6.07	$5.67	$5.88	$5.88	1,065,248
2022-03-18	$5.71	$5.78	$5.51	$5.53	$5.53	627,428
2022-03-17	$5.60	$5.92	$5.60	$5.79	$5.79	882,041
2022-03-16	$5.40	$5.66	$5.35	$5.46	$5.46	765,136
2022-03-15	$5.32	$5.55	$4.97	$5.40	$5.40	1,263,981
2022-03-14	$6.05	$6.06	$5.58	$5.63	$5.63	1,449,432
2022-03-11	$5.84	$6.33	$5.80	$6.12	$6.12	1,252,981
2022-03-10	$5.71	$6.25	$5.58	$6.00	$6.00	2,305,948
2022-03-09	$5.05	$5.42	$4.81	$5.39	$5.39	1,151,831
2022-03-08	$5.82	$5.93	$5.30	$5.32	$5.32	1,442,121
2022-03-07	$5.80	$6.14	$5.56	$5.65	$5.65	1,897,388
2022-03-04	$4.95	$5.53	$4.92	$5.48	$5.48	1,052,888
2022-03-03	$5.04	$5.08	$4.88	$4.96	$4.96	772,452
2022-03-02	$4.88	$5.18	$4.82	$5.08	$5.08	894,010
2022-03-01	$4.98	$5.09	$4.79	$4.85	$4.85	1,149,315
2022-02-28	$4.72	$4.94	$4.70	$4.85	$4.85	1,207,693
2022-02-25	$4.70	$4.72	$4.51	$4.70	$4.70	390,187
2022-02-24	$4.65	$4.74	$4.44	$4.72	$4.72	737,002
2022-02-23	$4.68	$4.79	$4.50	$4.53	$4.53	563,654
2022-02-22	$4.84	$4.89	$4.49	$4.60	$4.60	751,902
2022-02-18	$4.73	$4.81	$4.66	$4.74	$4.74	407,395
2022-02-17	$4.81	$4.94	$4.69	$4.78	$4.78	469,352
2022-02-16	$4.52	$4.94	$4.48	$4.75	$4.75	617,326
2022-02-15	$4.41	$4.50	$4.31	$4.46	$4.46	391,295
2022-02-14	$4.69	$4.75	$4.50	$4.57	$4.57	968,194
2022-02-11	$4.41	$4.67	$4.35	$4.62	$4.62	1,077,512
2022-02-10	$4.22	$4.47	$4.13	$4.30	$4.30	549,339
2022-02-09	$3.95	$4.26	$3.95	$4.24	$4.24	390,122
2022-02-08	$4.21	$4.25	$3.92	$3.95	$3.95	1,074,785
2022-02-07	$4.24	$4.41	$4.14	$4.26	$4.26	860,879
2022-02-04	$3.98	$4.24	$3.98	$4.21	$4.21	1,154,009
2022-02-03	$3.81	$3.96	$3.78	$3.92	$3.92	500,459
2022-02-02	$3.90	$3.92	$3.75	$3.89	$3.89	329,110
2022-02-01	$3.69	$3.95	$3.67	$3.95	$3.95	515,970
2022-01-31	$3.57	$3.83	$3.49	$3.73	$3.73	782,696
2022-01-28	$3.62	$3.69	$3.52	$3.60	$3.60	419,235
2022-01-27	$3.92	$3.92	$3.57	$3.65	$3.65	614,427
2022-01-26	$3.76	$3.95	$3.64	$3.76	$3.76	984,238
2022-01-25	$3.32	$3.70	$3.26	$3.64	$3.64	745,924
2022-01-24	$3.30	$3.40	$3.10	$3.38	$3.38	1,240,383
2022-01-21	$3.61	$3.68	$3.40	$3.45	$3.45	969,681
2022-01-20	$3.80	$3.96	$3.67	$3.72	$3.72	515,099
2022-01-19	$3.82	$3.90	$3.71	$3.80	$3.80	522,958
2022-01-18	$3.92	$4.14	$3.74	$3.77	$3.77	1,113,275
2022-01-14	$3.55	$3.89	$3.53	$3.87	$3.87	571,922
2022-01-13	$3.75	$3.83	$3.56	$3.58	$3.58	508,181
2022-01-12	$3.71	$3.78	$3.63	$3.69	$3.69	341,858
2022-01-11	$3.41	$3.73	$3.33	$3.66	$3.66	628,016
2022-01-10	$3.47	$3.47	$3.33	$3.36	$3.36	342,162
2022-01-07	$3.50	$3.54	$3.43	$3.45	$3.45	276,146
2022-01-06	$3.51	$3.61	$3.45	$3.48	$3.48	469,709
2022-01-05	$3.55	$3.67	$3.31	$3.37	$3.37	599,592
2022-01-04	$3.52	$3.64	$3.46	$3.54	$3.54	793,484
2022-01-03	$3.15	$3.48	$3.11	$3.48	$3.48	924,719
2021-12-31	$3.10	$3.15	$3.05	$3.11	$3.11	260,630
2021-12-30	$3.20	$3.26	$3.11	$3.11	$3.11	405,656
2021-12-29	$3.29	$3.33	$3.17	$3.17	$3.17	419,073
2021-12-28	$3.42	$3.48	$3.31	$3.31	$3.31	277,503
2021-12-27	$3.22	$3.48	$3.13	$3.42	$3.42	568,533
2021-12-23	$3.17	$3.26	$3.10	$3.22	$3.22	415,966
2021-12-22	$3.08	$3.20	$3.00	$3.17	$3.17	343,100
2021-12-21	$3.00	$3.12	$2.96	$3.07	$3.07	623,494
2021-12-20	$2.88	$2.91	$2.76	$2.88	$2.88	813,699
2021-12-17	$2.98	$3.05	$2.93	$2.94	$2.94	970,260
2021-12-16	$3.01	$3.14	$2.98	$3.09	$3.09	1,405,446
2021-12-15	$2.92	$3.04	$2.79	$3.00	$3.00	650,155
2021-12-14	$2.98	$3.06	$2.92	$2.94	$2.94	372,127
2021-12-13	$3.06	$3.08	$2.94	$2.99	$2.99	680,553
2021-12-10	$3.13	$3.16	$2.99	$3.11	$3.11	656,253
2021-12-09	$3.20	$3.25	$3.06	$3.10	$3.10	737,230
2021-12-08	$3.38	$3.44	$3.28	$3.29	$3.29	746,798
2021-12-07	$3.31	$3.45	$3.25	$3.39	$3.39	530,086
2021-12-06	$3.17	$3.31	$3.10	$3.25	$3.25	385,393
2021-12-03	$3.25	$3.32	$3.09	$3.17	$3.17	681,928
2021-12-02	$2.96	$3.24	$2.94	$3.22	$3.22	628,344
2021-12-01	$3.23	$3.26	$2.94	$2.96	$2.96	784,476
2021-11-30	$3.05	$3.20	$2.94	$3.16	$3.16	850,709
2021-11-29	$3.23	$3.37	$3.11	$3.15	$3.15	467,665
2021-11-26	$2.95	$3.17	$2.95	$3.14	$3.14	704,488
2021-11-24	$3.24	$3.44	$3.20	$3.29	$3.29	930,807
2021-11-23	$2.96	$3.31	$2.96	$3.24	$3.24	1,467,583
2021-11-22	$2.72	$3.02	$2.72	$2.95	$2.95	1,323,147
2021-11-19	$2.70	$2.71	$2.60	$2.67	$2.67	777,305
2021-11-18	$2.71	$2.83	$2.60	$2.77	$2.77	1,511,749
2021-11-17	$2.84	$3.02	$2.79	$2.83	$2.83	847,776
2021-11-16	$3.02	$3.02	$2.89	$2.90	$2.90	958,317
2021-11-15	$3.16	$3.20	$2.90	$3.03	$3.03	1,574,122
2021-11-12	$3.20	$3.22	$3.11	$3.13	$3.13	883,398
2021-11-11	$3.01	$3.23	$3.01	$3.19	$3.19	850,179
2021-11-10	$3.34	$3.35	$3.05	$3.14	$3.14	1,406,238
2021-11-09	$3.45	$3.48	$3.32	$3.35	$3.35	697,913
2021-11-08	$3.54	$3.66	$3.44	$3.45	$3.45	616,587
2021-11-05	$3.49	$3.57	$3.40	$3.51	$3.51	691,301
2021-11-04	$3.50	$3.57	$3.37	$3.44	$3.44	587,379
2021-11-03	$3.40	$3.58	$3.37	$3.48	$3.48	690,200
2021-11-02	$3.57	$3.58	$3.35	$3.48	$3.48	635,142
2021-11-01	$3.47	$3.60	$3.45	$3.52	$3.52	836,807
2021-10-29	$3.41	$3.48	$3.30	$3.41	$3.41	949,312
2021-10-28	$3.56	$3.64	$3.33	$3.45	$3.45	1,389,049
2021-10-27	$3.70	$3.76	$3.56	$3.62	$3.62	773,675
2021-10-26	$3.81	$3.87	$3.68	$3.75	$3.75	1,423,725
2021-10-25	$4.01	$4.06	$3.84	$3.86	$3.86	1,308,302
2021-10-22	$3.95	$3.98	$3.66	$3.95	$3.95	1,989,728
2021-10-21	$3.98	$4.08	$3.86	$4.02	$4.02	1,637,486
2021-10-20	$3.86	$4.07	$3.80	$4.01	$4.01	2,342,727
2021-10-19	$4.02	$4.06	$3.85	$3.90	$3.90	1,931,961
2021-10-18	$3.85	$4.06	$3.85	$3.98	$3.98	3,430,221
2021-10-15	$3.89	$3.89	$3.65	$3.66	$3.66	1,231,891
2021-10-14	$3.71	$3.84	$3.61	$3.77	$3.77	2,215,434
2021-10-13	$3.82	$3.82	$3.57	$3.75	$3.75	2,074,661
2021-10-12	$4.01	$4.21	$3.71	$3.90	$3.90	3,851,410
2021-10-11	$3.53	$4.10	$3.51	$3.98	$3.98	8,198,455
2021-10-08	$3.40	$3.50	$3.15	$3.43	$3.43	4,168,494
2021-10-07	$3.00	$3.57	$2.86	$3.40	$3.40	11,421,384
2021-10-06	$3.22	$3.35	$2.85	$2.90	$2.90	5,858,066
2021-10-05	$3.45	$3.62	$2.99	$3.21	$3.21	14,076,145
2021-10-04	$2.88	$3.75	$2.70	$3.23	$3.23	61,572,604
2021-10-01	$5.37	$5.78	$5.37	$5.75	$5.75	1,152,796
2021-09-30	$5.05	$5.40	$4.96	$5.32	$5.32	587,789
2021-09-29	$4.98	$5.10	$4.73	$5.08	$5.08	588,608
2021-09-28	$4.92	$5.18	$4.78	$4.93	$4.93	1,185,078
2021-09-27	$4.60	$4.86	$4.56	$4.82	$4.82	635,595
2021-09-24	$4.38	$4.54	$4.36	$4.46	$4.46	301,177
2021-09-23	$4.12	$4.47	$4.06	$4.45	$4.45	667,159
2021-09-22	$3.97	$4.18	$3.95	$4.09	$4.09	284,409
2021-09-21	$3.88	$3.94	$3.75	$3.87	$3.87	252,958
2021-09-20	$3.96	$4.10	$3.81	$3.83	$3.83	466,641
2021-09-17	$4.14	$4.20	$4.11	$4.18	$4.18	252,545
2021-09-16	$4.06	$4.20	$4.00	$4.19	$4.19	314,723
2021-09-15	$3.87	$4.10	$3.86	$4.10	$4.10	610,188
2021-09-14	$3.98	$4.08	$3.78	$3.79	$3.79	405,566
2021-09-13	$3.72	$4.01	$3.70	$3.88	$3.88	502,733
2021-09-10	$3.73	$3.79	$3.61	$3.62	$3.62	189,072
2021-09-09	$3.63	$3.73	$3.59	$3.66	$3.66	116,795
2021-09-08	$3.73	$3.77	$3.61	$3.65	$3.65	225,144
2021-09-07	$3.76	$3.88	$3.68	$3.73	$3.73	125,045
2021-09-03	$3.87	$3.90	$3.70	$3.79	$3.79	259,368
2021-09-02	$3.74	$3.98	$3.74	$3.82	$3.82	248,614
2021-09-01	$3.69	$3.75	$3.61	$3.72	$3.72	177,450
2021-08-31	$3.63	$3.75	$3.55	$3.66	$3.66	158,363
2021-08-30	$3.75	$3.84	$3.62	$3.62	$3.62	250,622
2021-08-27	$3.78	$3.95	$3.76	$3.79	$3.79	592,340
2021-08-26	$3.70	$3.82	$3.61	$3.75	$3.75	205,313
2021-08-25	$3.73	$3.81	$3.60	$3.73	$3.73	325,746
2021-08-24	$3.56	$3.73	$3.55	$3.66	$3.66	410,577
2021-08-23	$3.49	$3.58	$3.45	$3.49	$3.49	295,176
2021-08-20	$3.29	$3.42	$3.27	$3.33	$3.33	204,909
2021-08-19	$3.21	$3.44	$3.20	$3.33	$3.33	736,849
2021-08-18	$3.60	$3.68	$3.47	$3.48	$3.48	296,215
2021-08-17	$3.51	$3.84	$3.42	$3.58	$3.58	380,024
2021-08-16	$3.64	$3.71	$3.51	$3.56	$3.56	432,598
2021-08-13	$3.92	$4.00	$3.79	$3.80	$3.80	362,303
2021-08-12	$4.02	$4.10	$3.85	$3.94	$3.94	442,966
2021-08-11	$3.73	$4.12	$3.64	$4.12	$4.12	620,990
2021-08-10	$3.74	$3.85	$3.70	$3.77	$3.77	461,169
2021-08-09	$3.62	$3.75	$3.51	$3.72	$3.72	386,934
2021-08-06	$3.48	$3.82	$3.36	$3.70	$3.70	729,762
2021-08-05	$3.06	$3.60	$3.06	$3.42	$3.42	620,352
2021-08-04	$3.07	$3.18	$2.96	$3.02	$3.02	343,199
2021-08-03	$3.19	$3.27	$3.08	$3.17	$3.17	249,227
2021-08-02	$3.27	$3.58	$3.21	$3.23	$3.23	364,785
2021-07-30	$3.32	$3.35	$3.17	$3.29	$3.29	304,619
2021-07-29	$3.25	$3.40	$3.19	$3.35	$3.35	222,272
2021-07-28	$3.12	$3.44	$3.09	$3.20	$3.20	475,503
2021-07-27	$3.25	$3.27	$3.01	$3.04	$3.04	691,677
2021-07-26	$3.19	$3.37	$3.19	$3.30	$3.30	138,726
2021-07-23	$3.40	$3.43	$3.17	$3.17	$3.17	320,451
2021-07-22	$3.52	$3.54	$3.26	$3.38	$3.38	270,234
2021-07-21	$3.35	$3.61	$3.32	$3.50	$3.50	624,052
2021-07-20	$3.00	$3.28	$3.00	$3.23	$3.23	493,862
2021-07-19	$2.96	$3.15	$2.82	$2.99	$2.99	1,167,658
2021-07-16	$3.41	$3.49	$3.17	$3.21	$3.21	776,920
2021-07-15	$3.49	$3.60	$3.34	$3.38	$3.38	411,568
2021-07-14	$3.77	$3.91	$3.49	$3.54	$3.54	400,782
2021-07-13	$3.87	$3.89	$3.69	$3.76	$3.76	366,493
2021-07-12	$3.88	$3.96	$3.85	$3.89	$3.89	145,588
2021-07-09	$3.97	$4.02	$3.91	$3.95	$3.95	297,057
2021-07-08	$3.72	$4.00	$3.67	$3.90	$3.90	374,376
2021-07-07	$4.11	$4.14	$3.79	$3.90	$3.90	601,227
2021-07-06	$4.09	$4.27	$3.95	$4.13	$4.13	665,090
2021-07-02	$4.13	$4.18	$4.02	$4.07	$4.07	220,199
2021-07-01	$4.13	$4.27	$4.08	$4.15	$4.15	456,335
2021-06-30	$3.92	$4.07	$3.86	$4.05	$4.05	328,951
2021-06-29	$3.98	$4.07	$3.86	$3.88	$3.88	350,167
2021-06-28	$4.20	$4.20	$3.89	$3.94	$3.94	797,559
2021-06-25	$4.30	$4.30	$4.15	$4.22	$4.22	557,023
2021-06-24	$4.19	$4.27	$4.12	$4.25	$4.25	558,265
2021-06-23	$4.28	$4.39	$4.12	$4.21	$4.21	748,496
2021-06-22	$4.30	$4.30	$4.16	$4.22	$4.22	352,251
2021-06-21	$4.10	$4.33	$4.10	$4.32	$4.32	588,237
2021-06-18	$3.94	$4.20	$3.93	$4.09	$4.09	432,390
2021-06-17	$4.35	$4.45	$3.91	$4.03	$4.03	856,573
2021-06-16	$4.35	$4.51	$4.30	$4.40	$4.40	384,060
2021-06-15	$4.37	$4.55	$4.28	$4.35	$4.35	510,156
2021-06-14	$4.40	$4.67	$4.26	$4.26	$4.26	1,135,675
2021-06-11	$4.00	$4.46	$4.00	$4.40	$4.40	1,669,929
2021-06-10	$3.95	$4.00	$3.83	$3.95	$3.95	513,034
2021-06-09	$3.79	$3.95	$3.61	$3.85	$3.85	599,727
2021-06-08	$3.79	$3.91	$3.68	$3.78	$3.78	383,148
2021-06-07	$3.76	$3.93	$3.76	$3.87	$3.87	221,657
2021-06-04	$3.89	$3.96	$3.71	$3.75	$3.75	379,424
2021-06-03	$3.89	$4.05	$3.84	$3.88	$3.88	571,653
2021-06-02	$3.96	$4.01	$3.82	$3.89	$3.89	688,392
2021-06-01	$3.80	$4.10	$3.80	$3.92	$3.92	1,048,766
2021-05-28	$3.50	$3.72	$3.48	$3.69	$3.69	561,204
2021-05-27	$3.47	$3.55	$3.42	$3.50	$3.50	275,558
2021-05-26	$3.59	$3.66	$3.42	$3.48	$3.48	384,748
2021-05-25	$3.78	$3.78	$3.54	$3.56	$3.56	282,877
2021-05-24	$3.72	$3.82	$3.61	$3.74	$3.74	342,345
2021-05-21	$3.56	$3.68	$3.52	$3.63	$3.63	379,230
2021-05-20	$3.61	$3.61	$3.27	$3.52	$3.52	522,678
2021-05-19	$3.54	$3.70	$3.38	$3.54	$3.54	640,753
2021-05-18	$3.64	$3.76	$3.36	$3.59	$3.59	744,793
2021-05-17	$3.11	$3.52	$3.11	$3.50	$3.50	864,660
2021-05-14	$3.04	$3.14	$3.04	$3.11	$3.11	272,998
2021-05-13	$3.03	$3.20	$2.82	$2.98	$2.98	613,346
2021-05-12	$3.05	$3.28	$3.02	$3.08	$3.08	617,343
2021-05-11	$2.83	$3.04	$2.73	$3.00	$3.00	341,787
2021-05-10	$3.05	$3.13	$2.91	$2.96	$2.96	246,736
2021-05-07	$2.94	$3.10	$2.89	$3.00	$3.00	451,756
2021-05-06	$2.68	$2.98	$2.56	$2.93	$2.93	850,138
2021-05-05	$2.84	$3.08	$2.83	$2.84	$2.84	409,813
2021-05-04	$2.78	$2.85	$2.61	$2.83	$2.83	492,552
2021-05-03	$2.68	$2.80	$2.64	$2.78	$2.78	338,884
2021-04-30	$2.64	$2.74	$2.60	$2.67	$2.67	247,576
2021-04-29	$2.84	$2.92	$2.60	$2.68	$2.68	506,492
2021-04-28	$2.57	$2.78	$2.55	$2.75	$2.75	483,638
2021-04-27	$2.54	$2.59	$2.47	$2.53	$2.53	216,966
2021-04-26	$2.41	$2.57	$2.41	$2.51	$2.51	271,994
2021-04-23	$2.52	$2.55	$2.41	$2.42	$2.42	257,462
2021-04-22	$2.54	$2.54	$2.44	$2.47	$2.47	246,850
2021-04-21	$2.35	$2.50	$2.35	$2.48	$2.48	407,211
2021-04-20	$2.66	$2.66	$2.39	$2.43	$2.43	519,406
2021-04-19	$2.49	$2.67	$2.47	$2.66	$2.66	449,765
2021-04-16	$2.55	$2.55	$2.43	$2.50	$2.50	305,471
2021-04-15	$2.56	$2.58	$2.41	$2.53	$2.53	491,429
2021-04-14	$2.50	$2.64	$2.50	$2.57	$2.57	671,505
2021-04-13	$2.46	$2.54	$2.42	$2.50	$2.50	209,576
2021-04-12	$2.56	$2.69	$2.43	$2.45	$2.45	711,309
2021-04-09	$2.61	$2.69	$2.55	$2.56	$2.56	488,686
2021-04-08	$2.63	$2.69	$2.52	$2.67	$2.67	622,691
2021-04-07	$2.78	$2.82	$2.65	$2.68	$2.68	446,638
2021-04-06	$2.85	$2.92	$2.75	$2.78	$2.78	367,061
2021-04-05	$2.93	$2.97	$2.71	$2.81	$2.81	455,060
2021-04-01	$2.80	$2.98	$2.78	$2.94	$2.94	555,631
2021-03-31	$2.74	$2.82	$2.72	$2.78	$2.78	477,741
2021-03-30	$2.70	$2.78	$2.63	$2.72	$2.72	385,434
2021-03-29	$2.89	$2.90	$2.69	$2.74	$2.74	497,678
2021-03-26	$2.81	$3.01	$2.72	$2.83	$2.83	856,708
2021-03-25	$2.73	$2.83	$2.61	$2.70	$2.70	1,570,930
2021-03-24	$2.95	$3.04	$2.85	$2.86	$2.86	959,301
2021-03-23	$3.01	$3.09	$2.75	$2.88	$2.88	1,541,517
2021-03-22	$3.14	$3.19	$3.06	$3.16	$3.16	923,945
2021-03-19	$2.84	$3.10	$2.84	$3.10	$3.10	1,202,141
2021-03-18	$3.08	$3.12	$2.69	$2.83	$2.83	1,828,625
2021-03-17	$3.15	$3.20	$2.98	$3.12	$3.12	1,168,056
2021-03-16	$3.41	$3.41	$3.11	$3.15	$3.15	1,114,142
2021-03-15	$3.55	$3.59	$3.28	$3.46	$3.46	889,955
2021-03-12	$3.33	$3.57	$3.24	$3.57	$3.57	1,298,206
2021-03-11	$3.80	$3.95	$3.20	$3.32	$3.32	3,635,597
2021-03-10	$3.81	$4.03	$3.81	$4.00	$4.00	933,284
2021-03-09	$3.50	$4.15	$3.47	$3.80	$3.80	1,279,101
2021-03-08	$3.82	$3.85	$3.46	$3.68	$3.68	1,339,875
2021-03-05	$3.59	$3.82	$3.33	$3.71	$3.71	1,477,074
2021-03-04	$3.30	$3.63	$3.06	$3.45	$3.45	1,452,384
2021-03-03	$3.10	$3.38	$3.08	$3.26	$3.26	692,608
2021-03-02	$3.02	$3.16	$3.02	$3.05	$3.05	513,478
2021-03-01	$3.06	$3.15	$2.99	$3.00	$3.00	466,058
2021-02-26	$2.94	$3.08	$2.78	$2.92	$2.92	881,097
2021-02-25	$3.37	$3.40	$3.00	$3.04	$3.04	876,995
2021-02-24	$3.02	$3.44	$3.00	$3.32	$3.32	1,036,124
2021-02-23	$3.10	$3.10	$2.70	$3.06	$3.06	862,554
2021-02-22	$2.99	$3.24	$2.94	$3.11	$3.11	843,340
2021-02-19	$2.76	$3.09	$2.70	$2.97	$2.97	1,002,889
2021-02-18	$2.89	$2.90	$2.64	$2.75	$2.75	1,200,741
2021-02-17	$3.20	$3.22	$2.95	$3.00	$3.00	1,258,000
2021-02-16	$3.09	$3.25	$3.01	$3.24	$3.24	1,009,975
2021-02-12	$2.80	$3.04	$2.78	$2.97	$2.97	850,764
2021-02-11	$2.95	$2.97	$2.64	$2.90	$2.90	1,035,619
2021-02-10	$2.96	$3.11	$2.70	$2.88	$2.88	1,560,620
2021-02-09	$2.85	$3.09	$2.67	$2.86	$2.86	1,593,209
2021-02-08	$2.64	$2.85	$2.55	$2.84	$2.84	1,241,970
2021-02-05	$2.61	$2.68	$2.40	$2.55	$2.55	1,580,548
2021-02-04	$2.32	$2.65	$2.31	$2.64	$2.64	2,151,600
2021-02-03	$2.05	$2.35	$2.03	$2.32	$2.32	2,836,453
2021-02-02	$1.96	$2.04	$1.87	$2.03	$2.03	1,362,335
2021-02-01	$1.90	$1.93	$1.71	$1.87	$1.87	1,004,781
2021-01-29	$1.92	$2.15	$1.80	$1.81	$1.81	1,325,118
2021-01-28	$1.95	$2.05	$1.73	$1.93	$1.93	1,913,271
2021-01-27	$1.88	$2.18	$1.86	$1.94	$1.94	1,716,337
2021-01-26	$2.11	$2.23	$1.91	$1.98	$1.98	1,831,808
2021-01-25	$2.05	$2.11	$1.90	$2.10	$2.10	1,608,573
2021-01-22	$1.89	$2.05	$1.81	$2.00	$2.00	1,379,493
2021-01-21	$2.14	$2.14	$1.95	$2.02	$2.02	1,339,993
2021-01-20	$2.18	$2.19	$1.96	$2.17	$2.17	1,203,298
2021-01-19	$2.13	$2.20	$2.07	$2.15	$2.15	1,060,746
2021-01-15	$2.34	$2.34	$1.99	$2.05	$2.05	1,773,433
2021-01-14	$2.16	$2.46	$2.10	$2.17	$2.17	2,449,784
2021-01-13	$2.28	$2.36	$1.99	$2.15	$2.15	2,872,760
2021-01-12	$1.78	$2.24	$1.65	$2.10	$2.10	4,003,541
2021-01-11	$1.59	$1.75	$1.56	$1.71	$1.71	1,288,983
2021-01-08	$1.70	$1.70	$1.54	$1.62	$1.62	1,329,658
2021-01-07	$1.54	$1.70	$1.52	$1.64	$1.64	1,121,340
2021-01-06	$1.43	$1.62	$1.43	$1.48	$1.48	1,409,022
2021-01-05	$1.31	$1.50	$1.30	$1.41	$1.41	1,818,504
2021-01-04	$1.35	$1.35	$1.25	$1.27	$1.27	1,213,402
2020-12-31	$1.35	$1.36	$1.30	$1.31	$1.31	660,252
2020-12-30	$1.35	$1.41	$1.33	$1.36	$1.36	754,101
2020-12-29	$1.40	$1.44	$1.30	$1.33	$1.33	755,250
2020-12-28	$1.48	$1.51	$1.38	$1.40	$1.40	1,371,770
2020-12-24	$1.46	$1.58	$1.41	$1.47	$1.47	906,451
2020-12-23	$1.35	$1.48	$1.35	$1.46	$1.46	1,992,169
2020-12-22	$1.42	$1.43	$1.35	$1.35	$1.35	735,744
2020-12-21	$1.36	$1.45	$1.30	$1.41	$1.41	1,799,609
2020-12-18	$1.47	$1.52	$1.44	$1.50	$1.50	1,372,342
2020-12-17	$1.50	$1.54	$1.34	$1.51	$1.51	2,489,391
2020-12-16	$1.25	$1.48	$1.21	$1.41	$1.41	3,412,130
2020-12-15	$1.19	$1.32	$1.14	$1.24	$1.24	1,836,987
2020-12-14	$1.24	$1.25	$1.13	$1.19	$1.19	1,948,105
2020-12-11	$1.24	$1.24	$1.16	$1.19	$1.19	5,035,568
2020-12-10	$1.37	$1.65	$1.33	$1.50	$1.50	2,062,890
2020-12-09	$1.40	$1.42	$1.30	$1.34	$1.34	733,857
2020-12-08	$1.32	$1.38	$1.30	$1.35	$1.35	554,267
2020-12-07	$1.47	$1.48	$1.30	$1.37	$1.37	965,143
2020-12-04	$1.20	$1.44	$1.20	$1.40	$1.40	1,622,024
2020-12-03	$1.11	$1.20	$1.08	$1.19	$1.19	635,624
2020-12-02	$1.08	$1.20	$1.01	$1.12	$1.12	868,261
2020-12-01	$1.03	$1.08	$1.01	$1.06	$1.06	503,112
2020-11-30	$1.09	$1.09	$0.98	$1.01	$1.01	800,955
2020-11-27	$1.10	$1.14	$1.07	$1.09	$1.09	415,719
2020-11-25	$1.13	$1.15	$1.02	$1.15	$1.15	1,304,064
2020-11-24	$0.99	$1.15	$0.98	$1.14	$1.14	2,683,135
2020-11-23	$0.93	$0.96	$0.89	$0.92	$0.92	1,362,841
2020-11-20	$0.88	$0.92	$0.88	$0.90	$0.90	345,346
2020-11-19	$0.93	$0.97	$0.88	$0.89	$0.89	830,451
2020-11-18	$0.88	$1.02	$0.86	$0.93	$0.93	1,568,241
2020-11-17	$0.85	$0.88	$0.81	$0.86	$0.86	445,642
2020-11-16	$0.80	$0.88	$0.80	$0.84	$0.84	1,033,735
2020-11-13	$0.74	$0.77	$0.72	$0.77	$0.77	432,940
2020-11-12	$0.75	$0.80	$0.69	$0.72	$0.72	473,219
2020-11-11	$0.80	$0.83	$0.76	$0.78	$0.78	425,091
2020-11-10	$0.81	$0.82	$0.76	$0.81	$0.81	572,737
2020-11-09	$0.68	$0.86	$0.68	$0.79	$0.79	2,882,317
2020-11-06	$0.68	$0.68	$0.62	$0.63	$0.63	477,554
2020-11-05	$0.67	$0.71	$0.63	$0.68	$0.68	699,835
2020-11-04	$0.69	$0.70	$0.64	$0.65	$0.65	302,418
2020-11-03	$0.65	$0.72	$0.65	$0.67	$0.67	834,206
2020-11-02	$0.64	$0.67	$0.63	$0.66	$0.66	421,149
2020-10-30	$0.71	$0.72	$0.64	$0.65	$0.65	522,028
2020-10-29	$0.66	$0.72	$0.63	$0.71	$0.71	323,200
2020-10-28	$0.75	$0.76	$0.67	$0.69	$0.69	704,399
2020-10-27	$0.78	$0.80	$0.75	$0.76	$0.76	289,799
2020-10-26	$0.80	$0.83	$0.76	$0.79	$0.79	441,228
2020-10-23	$0.81	$0.86	$0.80	$0.82	$0.82	292,575
2020-10-22	$0.78	$0.87	$0.77	$0.84	$0.84	661,706
2020-10-21	$0.80	$0.81	$0.75	$0.76	$0.76	397,495
2020-10-20	$0.78	$0.82	$0.78	$0.79	$0.79	274,100
2020-10-19	$0.79	$0.83	$0.78	$0.78	$0.78	382,280
2020-10-16	$0.78	$0.84	$0.77	$0.80	$0.80	731,047
2020-10-15	$0.77	$0.79	$0.74	$0.76	$0.76	543,089
2020-10-14	$0.80	$0.82	$0.77	$0.77	$0.77	316,865
2020-10-13	$0.81	$0.84	$0.77	$0.78	$0.78	481,878
2020-10-12	$0.84	$0.85	$0.79	$0.80	$0.80	652,033
2020-10-09	$0.85	$0.95	$0.85	$0.85	$0.85	986,151
2020-10-08	$0.81	$0.90	$0.81	$0.87	$0.87	824,070
2020-10-07	$0.80	$0.87	$0.79	$0.82	$0.82	543,552
2020-10-06	$0.78	$0.83	$0.76	$0.78	$0.78	611,354
2020-10-05	$0.76	$0.78	$0.73	$0.77	$0.77	579,393
2020-10-02	$0.75	$0.79	$0.74	$0.76	$0.76	577,643
2020-10-01	$0.85	$0.85	$0.76	$0.78	$0.78	1,154,726
2020-09-30	$0.89	$0.93	$0.83	$0.85	$0.85	1,207,714
2020-09-29	$1.03	$1.08	$0.85	$0.89	$0.89	6,908,834
2020-09-28	$0.78	$0.85	$0.78	$0.80	$0.80	651,251
2020-09-25	$0.75	$0.83	$0.71	$0.79	$0.79	1,329,398
2020-09-24	$0.73	$0.78	$0.73	$0.75	$0.75	473,972
2020-09-23	$0.81	$0.84	$0.73	$0.75	$0.75	598,624
2020-09-22	$0.84	$0.87	$0.80	$0.80	$0.80	311,641
2020-09-21	$0.87	$0.87	$0.77	$0.84	$0.84	779,817
2020-09-18	$0.90	$0.92	$0.84	$0.84	$0.84	855,434
2020-09-17	$0.90	$0.95	$0.86	$0.90	$0.90	613,192
2020-09-16	$0.91	$0.95	$0.89	$0.90	$0.90	952,276
2020-09-15	$0.96	$0.99	$0.90	$0.91	$0.91	530,770
2020-09-14	$0.82	$1.01	$0.82	$0.96	$0.96	547,969
2020-09-11	$0.95	$0.95	$0.75	$0.84	$0.84	2,187,766
2020-09-10	$1.05	$1.05	$0.93	$0.95	$0.95	1,029,144
2020-09-09	$1.06	$1.08	$1.00	$1.04	$1.04	700,913
2020-09-08	$1.08	$1.09	$1.02	$1.06	$1.06	614,070
2020-09-04	$1.13	$1.16	$1.08	$1.13	$1.13	336,824
2020-09-03	$1.12	$1.18	$1.08	$1.13	$1.13	370,239
2020-09-02	$1.21	$1.21	$1.09	$1.12	$1.12	652,933
2020-09-01	$1.19	$1.22	$1.16	$1.20	$1.20	260,349
2020-08-31	$1.22	$1.25	$1.17	$1.22	$1.22	414,395
2020-08-28	$1.21	$1.29	$1.16	$1.27	$1.27	508,722
2020-08-27	$1.15	$1.19	$1.11	$1.19	$1.19	641,673
2020-08-26	$1.11	$1.17	$1.11	$1.15	$1.15	381,625
2020-08-25	$1.12	$1.15	$1.08	$1.15	$1.15	421,329
2020-08-24	$1.05	$1.14	$1.02	$1.12	$1.12	916,575
2020-08-21	$1.07	$1.10	$0.97	$1.01	$1.01	1,117,698
2020-08-20	$1.10	$1.10	$1.05	$1.07	$1.07	623,181
2020-08-19	$1.08	$1.13	$1.08	$1.11	$1.11	562,503
2020-08-18	$1.15	$1.17	$1.05	$1.08	$1.08	1,471,491
2020-08-17	$1.20	$1.23	$1.14	$1.14	$1.14	988,495
2020-08-14	$1.21	$1.23	$1.16	$1.21	$1.21	1,041,448
2020-08-13	$1.27	$1.27	$1.20	$1.22	$1.22	1,111,044
2020-08-12	$1.28	$1.28	$1.20	$1.23	$1.23	1,001,486
2020-08-11	$1.32	$1.33	$1.21	$1.22	$1.22	1,319,969
2020-08-10	$1.25	$1.33	$1.25	$1.25	$1.25	748,775
2020-08-07	$1.26	$1.28	$1.20	$1.25	$1.25	965,907
2020-08-06	$1.32	$1.34	$1.20	$1.22	$1.22	898,654
2020-08-05	$1.35	$1.54	$1.27	$1.32	$1.32	2,023,505
2020-08-04	$1.23	$1.32	$1.22	$1.27	$1.27	761,304
2020-08-03	$1.22	$1.28	$1.18	$1.23	$1.23	718,954
2020-07-31	$1.27	$1.28	$1.19	$1.22	$1.22	613,788
2020-07-30	$1.31	$1.34	$1.25	$1.25	$1.25	1,079,050
2020-07-29	$1.38	$1.41	$1.26	$1.30	$1.30	1,061,147
2020-07-28	$1.47	$1.54	$1.37	$1.39	$1.39	729,792
2020-07-27	$1.64	$1.64	$1.45	$1.47	$1.47	750,051
2020-07-24	$1.58	$1.68	$1.53	$1.57	$1.57	545,538
2020-07-23	$1.77	$1.82	$1.54	$1.58	$1.58	1,472,701
2020-07-22	$1.39	$1.96	$1.38	$1.85	$1.85	5,529,932
2020-07-21	$1.39	$1.54	$1.36	$1.39	$1.39	932,798
2020-07-20	$1.38	$1.41	$1.30	$1.32	$1.32	513,714
2020-07-17	$1.36	$1.45	$1.33	$1.38	$1.38	548,799
2020-07-16	$1.39	$1.40	$1.25	$1.27	$1.27	915,275
2020-07-15	$1.18	$1.46	$1.14	$1.46	$1.46	1,835,265
2020-07-14	$1.18	$1.18	$1.11	$1.12	$1.12	427,943
2020-07-13	$1.25	$1.27	$1.14	$1.15	$1.15	532,174
2020-07-10	$1.13	$1.25	$1.10	$1.24	$1.24	584,731
2020-07-09	$1.20	$1.20	$1.08	$1.14	$1.14	644,764
2020-07-08	$1.17	$1.21	$1.14	$1.16	$1.16	432,424
2020-07-07	$1.20	$1.25	$1.12	$1.19	$1.19	775,820
2020-07-06	$1.25	$1.28	$1.17	$1.20	$1.20	544,056
2020-07-02	$1.32	$1.36	$1.20	$1.24	$1.24	676,099
2020-07-01	$1.32	$1.34	$1.22	$1.25	$1.25	565,808
2020-06-30	$1.26	$1.32	$1.22	$1.23	$1.23	965,679
2020-06-29	$1.33	$1.38	$1.25	$1.26	$1.26	608,380
2020-06-26	$1.31	$1.34	$1.20	$1.33	$1.33	1,847,106
2020-06-25	$1.25	$1.37	$1.12	$1.32	$1.32	1,416,061
2020-06-24	$1.50	$1.50	$1.30	$1.31	$1.31	920,658
2020-06-23	$1.57	$1.60	$1.50	$1.51	$1.51	578,795
2020-06-22	$1.59	$1.61	$1.49	$1.54	$1.54	625,826
2020-06-19	$1.71	$1.72	$1.55	$1.59	$1.59	620,520
2020-06-18	$1.61	$1.74	$1.55	$1.64	$1.64	456,003
2020-06-17	$1.77	$1.82	$1.59	$1.59	$1.59	558,218
2020-06-16	$1.98	$2.01	$1.70	$1.75	$1.75	779,951
2020-06-15	$1.63	$2.25	$1.50	$1.81	$1.81	1,763,808
2020-06-12	$1.62	$1.80	$1.45	$1.69	$1.69	962,682
2020-06-11	$1.76	$1.84	$1.41	$1.47	$1.47	1,179,556
2020-06-10	$1.89	$2.09	$1.61	$1.96	$1.96	1,247,539
2020-06-09	$2.12	$2.20	$1.57	$2.00	$2.00	1,602,069
2020-06-08	$2.40	$2.50	$2.12	$2.23	$2.23	2,235,902
2020-06-05	$1.95	$2.30	$1.94	$2.24	$2.24	2,440,789
2020-06-04	$1.55	$1.85	$1.50	$1.84	$1.84	1,944,536
2020-06-03	$1.25	$1.43	$1.21	$1.40	$1.40	1,543,108
2020-06-02	$1.12	$1.21	$1.12	$1.19	$1.19	1,058,418
2020-06-01	$1.13	$1.17	$1.07	$1.12	$1.12	549,800
2020-05-29	$1.13	$1.14	$1.06	$1.10	$1.10	611,926
2020-05-28	$1.09	$1.20	$1.08	$1.13	$1.13	1,048,295
2020-05-27	$1.16	$1.16	$1.05	$1.09	$1.09	654,065
2020-05-26	$1.13	$1.21	$1.12	$1.14	$1.14	698,007
2020-05-22	$1.12	$1.15	$1.03	$1.12	$1.12	435,776
2020-05-21	$1.20	$1.20	$1.08	$1.13	$1.13	454,687
2020-05-20	$1.09	$1.20	$1.09	$1.16	$1.16	2,105,811
2020-05-19	$1.15	$1.15	$1.06	$1.07	$1.07	445,676
2020-05-18	$1.00	$1.15	$0.99	$1.10	$1.10	1,018,128
2020-05-15	$1.00	$1.02	$0.90	$0.93	$0.93	1,016,389
2020-05-14	$1.03	$1.07	$0.95	$1.01	$1.01	474,771
2020-05-13	$1.13	$1.13	$0.95	$1.02	$1.02	1,128,898
2020-05-12	$1.20	$1.20	$1.06	$1.09	$1.09	708,433
2020-05-11	$1.20	$1.28	$1.15	$1.17	$1.17	370,166
2020-05-08	$1.20	$1.30	$1.15	$1.22	$1.22	440,217
2020-05-07	$1.14	$1.28	$1.10	$1.21	$1.21	917,909
2020-05-06	$1.28	$1.31	$1.00	$1.07	$1.07	1,264,541
2020-05-05	$1.48	$1.49	$1.31	$1.34	$1.34	584,512
2020-05-04	$1.37	$1.40	$1.22	$1.35	$1.35	644,832
2020-05-01	$1.41	$1.54	$1.23	$1.41	$1.41	865,340
2020-04-30	$1.52	$1.85	$1.20	$1.32	$1.32	2,478,060
2020-04-29	$0.99	$1.63	$0.97	$1.43	$1.43	3,707,558
2020-04-28	$0.90	$0.97	$0.86	$0.90	$0.90	461,521
2020-04-27	$0.87	$0.90	$0.78	$0.87	$0.87	421,150
2020-04-24	$0.89	$0.92	$0.78	$0.85	$0.85	442,919
2020-04-23	$0.74	$0.94	$0.74	$0.84	$0.84	978,237
2020-04-22	$0.75	$0.76	$0.70	$0.72	$0.72	337,164
2020-04-21	$0.68	$0.74	$0.68	$0.74	$0.74	278,600
2020-04-20	$0.78	$0.78	$0.70	$0.73	$0.73	379,279
2020-04-17	$0.75	$0.83	$0.72	$0.79	$0.79	292,447
2020-04-16	$0.79	$0.80	$0.67	$0.70	$0.70	250,697
2020-04-15	$0.84	$0.85	$0.73	$0.78	$0.78	486,203
2020-04-14	$0.89	$0.90	$0.79	$0.83	$0.83	580,655
2020-04-13	$1.00	$1.00	$0.82	$0.85	$0.85	699,209
2020-04-09	$0.95	$1.05	$0.88	$0.90	$0.90	626,170
2020-04-08	$0.95	$0.95	$0.80	$0.88	$0.88	530,950
2020-04-07	$0.80	$0.99	$0.79	$0.93	$0.93	1,266,978
2020-04-06	$0.66	$0.84	$0.62	$0.74	$0.74	516,959
2020-04-03	$0.63	$0.65	$0.57	$0.63	$0.63	663,160
2020-04-02	$0.56	$0.67	$0.55	$0.57	$0.57	665,405
2020-04-01	$0.58	$0.58	$0.50	$0.54	$0.54	420,654
2020-03-31	$0.56	$0.63	$0.52	$0.57	$0.57	1,015,650
2020-03-30	$0.67	$0.67	$0.53	$0.53	$0.53	387,365
2020-03-27	$0.68	$0.68	$0.57	$0.59	$0.59	540,434
2020-03-26	$0.68	$0.69	$0.63	$0.63	$0.63	556,631
2020-03-25	$0.65	$0.70	$0.58	$0.63	$0.63	694,863
2020-03-24	$0.64	$0.67	$0.55	$0.60	$0.60	540,611
2020-03-23	$0.82	$0.82	$0.60	$0.60	$0.60	687,418
2020-03-20	$0.92	$1.05	$0.65	$0.76	$0.76	1,172,321
2020-03-19	$0.55	$0.91	$0.55	$0.91	$0.91	936,868
2020-03-18	$0.77	$0.77	$0.49	$0.52	$0.52	695,435
2020-03-17	$0.80	$0.84	$0.73	$0.84	$0.84	471,214
2020-03-16	$0.80	$0.80	$0.67	$0.77	$0.77	391,520
2020-03-13	$1.20	$1.20	$0.81	$0.84	$0.84	551,163
2020-03-12	$1.08	$1.16	$0.92	$0.95	$0.85	813,764
2020-03-11	$1.32	$1.32	$1.11	$1.14	$1.02	786,824
2020-03-10	$1.51	$1.55	$1.31	$1.32	$1.18	494,941
2020-03-09	$1.62	$1.77	$1.39	$1.41	$1.26	810,157
2020-03-06	$2.81	$2.89	$2.03	$2.13	$1.90	1,086,613
2020-03-05	$4.00	$4.00	$2.88	$2.90	$2.59	1,333,949
2020-03-04	$4.25	$4.34	$3.89	$4.16	$3.72	373,076
2020-03-03	$4.37	$4.37	$4.01	$4.22	$3.77	345,011
2020-03-02	$4.20	$4.37	$4.00	$4.35	$3.89	559,064
2020-02-28	$3.94	$4.20	$3.92	$4.18	$3.74	378,272
2020-02-27	$4.22	$4.26	$3.98	$4.05	$3.62	507,784
2020-02-26	$4.66	$4.67	$4.30	$4.33	$3.87	329,259
2020-02-25	$5.11	$5.11	$4.60	$4.65	$4.16	306,726
2020-02-24	$5.41	$5.41	$5.06	$5.06	$4.52	250,261
2020-02-21	$5.60	$5.60	$5.42	$5.51	$4.92	254,634
2020-02-20	$5.50	$5.79	$5.50	$5.64	$5.04	329,342
2020-02-19	$5.50	$5.52	$5.41	$5.49	$4.91	173,146
2020-02-18	$5.50	$5.57	$5.41	$5.43	$4.85	103,523
2020-02-14	$5.85	$5.86	$5.52	$5.54	$4.95	137,710
2020-02-13	$5.71	$5.89	$5.65	$5.79	$5.17	174,791
2020-02-12	$5.44	$5.76	$5.40	$5.68	$5.08	239,735
2020-02-11	$5.35	$5.42	$5.25	$5.29	$4.73	233,411
2020-02-10	$5.37	$5.37	$5.17	$5.21	$4.66	160,760
2020-02-07	$5.56	$5.60	$5.37	$5.41	$4.83	132,008
2020-02-06	$5.73	$5.79	$5.53	$5.60	$5.00	166,492
2020-02-05	$5.45	$5.79	$5.45	$5.69	$5.08	259,290
2020-02-04	$5.27	$5.44	$5.22	$5.38	$4.81	203,698
2020-02-03	$5.40	$5.44	$5.18	$5.19	$4.64	187,737
2020-01-31	$5.56	$5.56	$5.33	$5.39	$4.82	186,867
2020-01-30	$5.59	$5.64	$5.39	$5.59	$5.00	234,280
2020-01-29	$5.91	$5.95	$5.64	$5.66	$5.06	212,714
2020-01-28	$5.82	$5.90	$5.70	$5.86	$5.24	233,253
2020-01-27	$5.93	$5.99	$5.80	$5.83	$5.21	135,372
2020-01-24	$6.46	$6.46	$6.00	$6.07	$5.42	276,721
2020-01-23	$6.98	$6.98	$6.33	$6.49	$5.80	411,785
2020-01-22	$7.17	$7.17	$6.87	$7.06	$6.31	277,860
2020-01-21	$7.19	$7.30	$7.09	$7.20	$6.43	230,264
2020-01-17	$7.49	$7.58	$7.25	$7.25	$6.48	179,334
2020-01-16	$7.20	$7.50	$7.14	$7.49	$6.69	198,755
2020-01-15	$7.13	$7.22	$6.97	$7.20	$6.43	104,801
2020-01-14	$7.08	$7.25	$6.96	$7.17	$6.41	108,400
2020-01-13	$6.96	$7.14	$6.82	$7.13	$6.37	154,990
2020-01-10	$7.20	$7.20	$6.92	$6.96	$6.22	185,129
2020-01-09	$7.24	$7.24	$6.93	$7.21	$6.44	172,285
2020-01-08	$7.18	$7.25	$6.81	$7.22	$6.45	480,049
2020-01-07	$7.32	$7.32	$7.04	$7.19	$6.43	132,855
2020-01-06	$6.80	$7.36	$6.80	$7.33	$6.55	310,862
2020-01-03	$6.66	$6.85	$6.55	$6.80	$6.08	157,320
2020-01-02	$6.67	$6.69	$6.45	$6.52	$5.83	130,478
2019-12-31	$6.62	$6.68	$6.49	$6.61	$5.91	207,547
2019-12-30	$6.41	$6.69	$6.38	$6.61	$5.91	323,664
2019-12-27	$6.60	$6.63	$6.40	$6.41	$5.73	138,042
2019-12-26	$6.78	$6.78	$6.56	$6.58	$5.88	195,055
2019-12-24	$6.83	$6.86	$6.72	$6.78	$6.06	83,946
2019-12-23	$7.08	$7.12	$6.73	$6.81	$6.09	265,695
2019-12-20	$7.06	$7.12	$6.90	$7.08	$6.33	893,184
2019-12-19	$7.00	$7.23	$7.00	$7.05	$6.30	244,421
2019-12-18	$6.94	$7.16	$6.91	$7.02	$6.27	284,160
2019-12-17	$6.51	$7.03	$6.46	$6.92	$6.18	429,966
2019-12-16	$6.41	$6.55	$6.35	$6.46	$5.77	388,625
2019-12-13	$6.23	$6.60	$6.09	$6.24	$5.58	509,950
2019-12-12	$5.62	$6.34	$5.60	$6.20	$5.54	422,067
2019-12-11	$5.71	$5.81	$5.60	$5.63	$5.03	249,616
2019-12-10	$5.51	$5.73	$5.41	$5.71	$5.10	253,858
2019-12-09	$5.38	$5.53	$5.22	$5.47	$4.89	294,386
2019-12-06	$5.25	$5.44	$5.15	$5.38	$4.81	311,987
2019-12-05	$5.26	$5.34	$5.17	$5.19	$4.64	200,377
2019-12-04	$5.16	$5.26	$5.11	$5.18	$4.63	293,115
2019-12-03	$5.29	$5.29	$4.91	$5.11	$4.57	553,872
2019-12-02	$5.55	$5.75	$5.47	$5.47	$4.70	477,635
2019-11-29	$5.56	$5.65	$5.41	$5.50	$4.73	158,926
2019-11-27	$5.77	$5.83	$5.43	$5.54	$4.76	309,642
2019-11-26	$5.95	$5.97	$5.66	$5.75	$4.94	322,434
2019-11-25	$5.74	$6.03	$5.74	$5.91	$5.08	234,307
2019-11-22	$5.70	$5.94	$5.62	$5.80	$4.99	319,128
2019-11-21	$5.61	$5.77	$5.56	$5.59	$4.81	280,040
2019-11-20	$5.66	$5.88	$5.52	$5.70	$4.90	400,013
2019-11-19	$6.00	$6.06	$5.65	$5.70	$4.90	383,909
2019-11-18	$6.20	$6.20	$5.95	$6.09	$5.24	247,002
2019-11-15	$6.15	$6.23	$6.10	$6.14	$5.28	144,896
2019-11-14	$6.41	$6.41	$6.07	$6.11	$5.25	210,023
2019-11-13	$6.31	$6.38	$6.14	$6.22	$5.35	352,799
2019-11-12	$6.68	$6.72	$6.37	$6.39	$5.50	207,733
2019-11-11	$6.46	$6.75	$6.46	$6.66	$5.73	225,931
2019-11-08	$6.69	$6.69	$6.32	$6.53	$5.62	204,823
2019-11-07	$7.14	$7.24	$6.50	$6.58	$5.66	310,522
2019-11-06	$7.35	$7.50	$7.10	$7.13	$6.13	239,304
2019-11-05	$7.65	$7.91	$7.46	$7.62	$6.55	171,077
2019-11-04	$7.53	$7.74	$7.53	$7.62	$6.55	106,359
2019-11-01	$7.27	$7.50	$7.24	$7.48	$6.43	127,511
2019-10-31	$7.50	$7.50	$7.10	$7.25	$6.23	213,909
2019-10-30	$7.72	$7.74	$7.44	$7.52	$6.47	200,533
2019-10-29	$7.67	$7.82	$7.55	$7.73	$6.65	139,203
2019-10-28	$7.65	$7.75	$7.52	$7.70	$6.62	156,129
2019-10-25	$7.46	$7.70	$7.43	$7.60	$6.54	172,377
2019-10-24	$7.33	$7.50	$7.24	$7.48	$6.43	162,943
2019-10-23	$7.18	$7.35	$6.99	$7.30	$6.28	262,480
2019-10-22	$6.75	$7.25	$6.71	$7.18	$6.17	303,890
2019-10-21	$6.59	$6.74	$6.55	$6.70	$5.76	155,047
2019-10-18	$6.50	$6.66	$6.48	$6.61	$5.68	109,443
2019-10-17	$6.46	$6.56	$6.31	$6.53	$5.62	140,580
2019-10-16	$6.40	$6.61	$6.35	$6.41	$5.51	131,912
2019-10-15	$6.56	$6.71	$6.32	$6.40	$5.50	280,469
2019-10-14	$6.61	$6.64	$6.41	$6.58	$5.66	159,109
2019-10-11	$6.65	$6.80	$6.61	$6.68	$5.74	205,456
2019-10-10	$6.46	$6.75	$6.41	$6.56	$5.64	253,575
2019-10-09	$6.50	$6.70	$6.42	$6.47	$5.56	264,678
2019-10-08	$6.26	$6.54	$6.17	$6.44	$5.54	237,200
2019-10-07	$6.22	$6.43	$6.10	$6.30	$5.42	134,810
2019-10-04	$6.10	$6.27	$6.01	$6.26	$5.38	131,717
2019-10-03	$6.02	$6.19	$5.85	$6.10	$5.25	199,466
2019-10-02	$6.08	$6.11	$5.87	$6.04	$5.19	219,816
2019-10-01	$6.21	$6.31	$6.10	$6.14	$5.28	158,071
2019-09-30	$6.37	$6.44	$6.13	$6.17	$5.31	239,090
2019-09-27	$6.42	$6.56	$6.35	$6.41	$5.51	169,705
2019-09-26	$6.44	$6.50	$6.30	$6.48	$5.57	133,142
2019-09-25	$6.45	$6.59	$6.32	$6.44	$5.54	229,117
2019-09-24	$6.63	$6.63	$6.30	$6.48	$5.57	248,232
2019-09-23	$6.44	$6.81	$6.44	$6.64	$5.71	285,854
2019-09-20	$6.30	$6.63	$6.22	$6.51	$5.60	291,969
2019-09-19	$6.48	$6.57	$6.24	$6.30	$5.42	309,036
2019-09-18	$6.45	$6.55	$6.24	$6.45	$5.55	264,004
2019-09-17	$6.63	$6.70	$6.38	$6.52	$5.61	238,109
2019-09-16	$6.55	$6.76	$6.47	$6.67	$5.74	357,055
2019-09-13	$6.13	$6.34	$6.09	$6.22	$5.35	220,253
2019-09-12	$6.22	$6.24	$6.02	$6.09	$5.24	203,848
2019-09-11	$6.30	$6.50	$6.14	$6.29	$5.41	399,535
2019-09-10	$6.11	$6.40	$6.10	$6.28	$5.40	444,399
2019-09-09	$5.97	$6.06	$5.90	$6.04	$5.19	476,895
2019-09-06	$5.78	$6.01	$5.77	$5.98	$5.14	393,445
2019-09-05	$5.74	$5.82	$5.62	$5.78	$4.97	373,556
2019-09-04	$5.79	$5.81	$5.62	$5.63	$4.84	276,057
2019-09-03	$5.72	$5.80	$5.53	$5.66	$4.87	308,252
2019-08-30	$5.98	$6.06	$5.83	$5.96	$4.95	267,816
2019-08-29	$5.90	$6.05	$5.90	$5.94	$4.93	439,983
2019-08-28	$5.78	$6.00	$5.78	$5.83	$4.84	393,258
2019-08-27	$5.85	$6.08	$5.66	$5.76	$4.78	360,136
2019-08-26	$5.88	$6.00	$5.76	$5.84	$4.85	174,806
2019-08-23	$5.85	$5.99	$5.67	$5.75	$4.78	330,602
2019-08-22	$6.09	$6.28	$5.92	$5.93	$4.93	329,554
2019-08-21	$5.74	$6.17	$5.72	$6.12	$5.08	297,756
2019-08-20	$5.40	$5.74	$5.36	$5.68	$4.72	419,364
2019-08-19	$5.16	$5.52	$5.12	$5.42	$4.50	385,992
2019-08-16	$4.78	$5.22	$4.75	$5.10	$4.24	686,848
2019-08-15	$5.12	$5.12	$5.12	$5.12	$4.25	616,612
2019-08-14	$4.51	$5.38	$4.51	$5.12	$4.25	484,769
2019-08-13	$5.12	$5.12	$5.12	$5.12	$4.25	310,430
2019-08-12	$4.51	$5.38	$4.51	$5.12	$4.25	517,100
2019-08-09	$4.51	$5.38	$4.51	$5.12	$4.25	325,507
2019-08-08	$5.50	$5.82	$5.50	$5.78	$4.80	341,008
2019-08-07	$5.26	$5.57	$5.11	$5.50	$4.57	480,635
2019-08-06	$4.51	$5.38	$4.51	$5.12	$4.25	517,061
2019-08-05	$4.01	$4.47	$4.01	$4.36	$3.62	185,702
2019-08-02	$4.18	$4.35	$4.07	$4.30	$3.57	166,552
2019-08-01	$4.50	$4.50	$4.12	$4.21	$3.50	215,840
2019-07-31	$4.54	$4.78	$4.45	$4.55	$3.78	653,080
2019-07-30	$4.24	$4.67	$4.22	$4.54	$3.77	440,601
2019-07-29	$4.67	$4.73	$4.29	$4.29	$3.56	361,129
2019-07-26	$4.90	$4.93	$4.68	$4.69	$3.90	118,281
2019-07-25	$5.03	$5.05	$4.72	$4.87	$4.05	229,331
2019-07-24	$5.03	$5.27	$5.03	$5.04	$4.19	106,847
2019-07-23	$5.07	$5.15	$4.98	$5.06	$4.20	121,920
2019-07-22	$5.04	$5.22	$5.00	$5.05	$4.19	166,270
2019-07-19	$5.05	$5.09	$4.87	$5.04	$4.19	124,403
2019-07-18	$5.21	$5.34	$4.93	$5.07	$4.21	151,289
2019-07-17	$5.66	$5.66	$5.20	$5.21	$4.33	200,868
2019-07-16	$5.89	$5.96	$5.57	$5.67	$4.71	164,113
2019-07-15	$5.76	$6.03	$5.60	$5.88	$4.88	181,137
2019-07-12	$5.80	$5.89	$5.70	$5.75	$4.78	129,607
2019-07-11	$5.79	$5.94	$5.62	$5.79	$4.81	108,051
2019-07-10	$5.79	$5.87	$5.70	$5.76	$4.78	132,514
2019-07-09	$5.59	$5.73	$5.44	$5.72	$4.75	149,743
2019-07-08	$5.67	$5.86	$5.62	$5.63	$4.68	68,142
2019-07-05	$5.69	$5.89	$5.65	$5.71	$4.74	58,875
2019-07-03	$5.72	$5.72	$5.52	$5.72	$4.75	58,470
2019-07-02	$6.11	$6.11	$5.59	$5.70	$4.73	110,693
2019-07-01	$6.00	$6.15	$5.95	$6.11	$5.08	89,538
2019-06-28	$5.74	$6.03	$5.72	$5.89	$4.89	369,980
2019-06-27	$5.89	$6.01	$5.65	$5.74	$4.77	190,677
2019-06-26	$5.76	$5.92	$5.67	$5.87	$4.88	212,818
2019-06-25	$5.73	$5.77	$5.59	$5.66	$4.70	208,977
2019-06-24	$5.84	$5.94	$5.67	$5.76	$4.78	151,513
2019-06-21	$6.06	$6.25	$5.76	$5.84	$4.85	220,347
2019-06-20	$5.98	$6.13	$5.84	$6.07	$5.04	136,302
2019-06-19	$6.09	$6.11	$5.65	$5.80	$4.82	211,695
2019-06-18	$5.62	$6.26	$5.62	$6.10	$5.07	179,087
2019-06-17	$5.58	$5.80	$5.44	$5.58	$4.63	131,127
2019-06-14	$5.90	$6.10	$5.58	$5.59	$4.64	253,718
2019-06-13	$5.61	$5.95	$5.61	$5.92	$4.92	212,833
2019-06-12	$6.19	$6.21	$5.53	$5.55	$4.61	334,389
2019-06-11	$6.45	$6.49	$6.20	$6.21	$5.16	120,337
2019-06-10	$6.66	$6.74	$6.36	$6.41	$5.32	108,808
2019-06-07	$6.54	$6.68	$6.47	$6.64	$5.52	91,239
2019-06-06	$6.60	$6.70	$6.28	$6.52	$5.42	208,012
2019-06-05	$7.22	$7.29	$6.61	$6.64	$5.52	210,728
2019-06-04	$6.87	$7.25	$6.87	$7.22	$6.00	241,537
2019-06-03	$6.70	$6.89	$6.67	$6.80	$5.65	139,537
2019-05-31	$6.72	$6.83	$6.48	$6.69	$5.56	197,123
2019-05-30	$7.06	$7.08	$6.77	$6.85	$5.69	187,492
2019-05-29	$7.21	$7.21	$6.89	$7.03	$5.84	197,182
2019-05-28	$7.50	$7.51	$7.24	$7.31	$6.07	206,903
2019-05-24	$7.63	$7.64	$7.32	$7.50	$6.23	150,256
2019-05-23	$8.01	$8.01	$7.55	$7.58	$6.30	142,049
2019-05-22	$8.12	$8.19	$8.02	$8.14	$6.76	188,916
2019-05-21	$7.96	$8.24	$7.89	$8.17	$6.79	155,646
2019-05-20	$8.20	$8.25	$7.93	$7.95	$6.60	127,325
2019-05-17	$8.59	$8.62	$8.24	$8.25	$6.85	176,933
2019-05-16	$8.88	$8.91	$8.58	$8.64	$7.18	138,736
2019-05-15	$8.77	$8.89	$8.63	$8.84	$7.34	290,672
2019-05-14	$9.20	$9.29	$8.81	$8.84	$7.34	280,058
2019-05-13	$9.71	$9.71	$9.15	$9.18	$7.62	264,091
2019-05-10	$10.10	$10.25	$9.73	$9.74	$8.09	298,945
2019-05-09	$10.31	$10.49	$10.01	$10.42	$8.65	151,209
2019-05-08	$10.62	$10.62	$10.34	$10.37	$8.61	390,810
2019-05-07	$10.74	$10.82	$10.40	$10.62	$8.82	551,126
2019-05-06	$12.37	$12.37	$10.71	$10.78	$8.95	577,105
2019-05-03	$12.87	$13.23	$12.73	$12.81	$10.64	209,121
2019-05-02	$12.60	$12.90	$12.48	$12.82	$10.65	178,472
2019-05-01	$12.74	$12.89	$12.55	$12.72	$10.57	226,264
2019-04-30	$12.72	$12.84	$12.64	$12.77	$10.61	240,405
2019-04-29	$12.57	$12.93	$12.57	$12.72	$10.57	166,515
2019-04-26	$12.44	$12.65	$12.21	$12.57	$10.44	193,339
2019-04-25	$12.31	$12.54	$12.18	$12.44	$10.33	153,725
2019-04-24	$12.09	$12.42	$11.93	$12.40	$10.30	288,531
2019-04-23	$11.58	$12.11	$11.44	$12.00	$9.97	191,474
2019-04-22	$11.58	$11.60	$11.28	$11.50	$9.55	196,736
2019-04-18	$11.10	$11.40	$11.09	$11.29	$9.38	288,395
2019-04-17	$11.09	$11.11	$10.99	$11.09	$9.21	175,790
2019-04-16	$11.10	$11.11	$10.97	$11.07	$9.19	241,802
2019-04-15	$10.97	$11.20	$10.93	$11.05	$9.18	235,027
2019-04-12	$10.90	$11.12	$10.85	$10.97	$9.11	187,244
2019-04-11	$10.51	$10.65	$10.42	$10.63	$8.83	197,832
2019-04-10	$10.46	$10.60	$10.33	$10.56	$8.77	112,085
2019-04-09	$10.62	$10.68	$10.40	$10.43	$8.66	243,956
2019-04-08	$10.32	$10.65	$10.32	$10.61	$8.81	152,335
2019-04-05	$10.09	$10.41	$10.00	$10.34	$8.59	181,251
2019-04-04	$9.92	$10.15	$9.92	$10.10	$8.39	167,141
2019-04-03	$9.84	$9.99	$9.84	$9.92	$8.24	277,687
2019-04-02	$9.85	$9.85	$9.71	$9.75	$8.10	204,129
2019-04-01	$9.84	$10.00	$9.70	$9.85	$8.18	162,067
2019-03-29	$10.03	$10.05	$9.63	$9.77	$8.12	260,047
2019-03-28	$10.08	$10.17	$9.90	$9.95	$8.26	198,876
2019-03-27	$10.22	$10.30	$10.10	$10.13	$8.41	180,056
2019-03-26	$10.44	$10.62	$10.23	$10.29	$8.55	132,953
2019-03-25	$10.43	$10.48	$10.16	$10.32	$8.57	126,968
2019-03-22	$10.66	$10.70	$10.31	$10.44	$8.67	172,504
2019-03-21	$10.84	$11.00	$10.65	$10.75	$8.93	282,319
2019-03-20	$10.36	$11.11	$10.36	$10.94	$9.09	290,130
2019-03-19	$10.21	$10.59	$10.20	$10.38	$8.62	204,194
2019-03-18	$9.66	$10.25	$9.66	$10.18	$8.46	400,722
2019-03-15	$8.60	$9.68	$8.56	$9.67	$8.03	403,332
2019-03-14	$8.50	$8.87	$8.46	$8.64	$7.18	469,827
2019-03-13	$8.08	$8.18	$7.98	$8.12	$6.74	140,937
2019-03-12	$7.67	$8.01	$7.67	$8.00	$6.64	154,827
2019-03-11	$7.73	$7.75	$7.51	$7.65	$6.35	126,457
2019-03-08	$7.77	$7.80	$7.52	$7.72	$6.41	175,389
2019-03-07	$8.12	$8.20	$7.86	$7.87	$6.54	129,522
2019-03-06	$8.42	$8.42	$8.14	$8.14	$6.76	161,038
2019-03-05	$8.62	$8.65	$8.34	$8.43	$7.00	136,944
2019-03-04	$8.74	$8.80	$8.51	$8.55	$7.10	117,828
2019-03-01	$8.72	$8.82	$8.56	$8.69	$7.22	101,241
2019-02-28	$9.05	$9.05	$8.62	$8.64	$7.18	111,338
2019-02-27	$9.20	$9.30	$8.95	$9.01	$7.48	161,604
2019-02-26	$9.37	$9.45	$9.10	$9.18	$7.62	258,722
2019-02-25	$9.04	$9.44	$9.00	$9.39	$7.80	378,479
2019-02-22	$9.08	$9.13	$8.90	$9.05	$7.52	176,494
2019-02-21	$9.19	$9.24	$8.97	$9.01	$7.48	267,047
2019-02-20	$9.15	$9.36	$9.13	$9.19	$7.63	232,145
2019-02-19	$9.17	$9.27	$9.11	$9.16	$7.61	189,080
2019-02-15	$9.46	$9.51	$9.22	$9.25	$7.68	137,157
2019-02-14	$9.03	$9.46	$9.03	$9.39	$7.80	134,065
2019-02-13	$9.37	$9.50	$8.75	$9.09	$7.55	530,772
2019-02-12	$9.90	$10.00	$9.74	$9.92	$8.24	564,450
2019-02-11	$9.62	$9.91	$9.60	$9.82	$8.16	591,287
2019-02-08	$9.64	$9.74	$9.59	$9.67	$8.03	421,773
2019-02-07	$9.59	$9.70	$9.29	$9.67	$8.03	1,920,474
2019-02-06	$9.68	$9.77	$9.60	$9.66	$8.02	232,162
2019-02-05	$9.68	$9.86	$9.65	$9.67	$8.03	227,762
2019-02-04	$9.60	$9.82	$9.60	$9.75	$8.10	226,732
2019-02-01	$9.70	$9.75	$9.62	$9.74	$8.09	209,168
2019-01-31	$9.73	$9.76	$9.65	$9.68	$8.04	137,818
2019-01-30	$9.76	$9.82	$9.70	$9.74	$8.09	187,438
2019-01-29	$9.88	$9.91	$9.67	$9.71	$8.07	190,213
2019-01-28	$9.68	$9.89	$9.60	$9.81	$8.15	155,650
2019-01-25	$9.80	$9.95	$9.76	$9.79	$8.13	206,073
2019-01-24	$9.61	$9.77	$9.50	$9.75	$8.10	213,743
2019-01-23	$9.78	$9.81	$9.53	$9.65	$8.02	244,296
2019-01-22	$9.81	$9.87	$9.62	$9.75	$8.10	172,642
2019-01-18	$9.95	$10.00	$9.68	$9.86	$8.19	185,650
2019-01-17	$9.84	$9.95	$9.68	$9.88	$8.21	188,666
2019-01-16	$9.65	$9.94	$9.49	$9.94	$8.26	272,279
2019-01-15	$9.32	$9.68	$9.28	$9.66	$8.02	1,095,805
2019-01-14	$9.02	$9.50	$8.78	$9.25	$7.68	1,703,318
2019-01-11	$8.38	$8.38	$8.15	$8.27	$6.87	148,653
2019-01-10	$8.34	$8.51	$8.26	$8.47	$7.04	100,180
2019-01-09	$8.53	$8.55	$8.16	$8.43	$7.00	124,071
2019-01-08	$8.84	$8.84	$8.33	$8.44	$7.01	109,916
2019-01-07	$8.42	$8.90	$8.37	$8.72	$7.24	136,548
2019-01-04	$8.25	$8.42	$8.06	$8.37	$6.95	194,577
2019-01-03	$8.03	$8.41	$7.94	$8.05	$6.69	200,440
2019-01-02	$7.38	$8.04	$7.29	$8.01	$6.65	180,323
2018-12-31	$7.08	$7.69	$7.03	$7.51	$6.24	221,047
2018-12-28	$6.82	$7.24	$6.82	$7.08	$5.88	242,143
2018-12-27	$6.64	$6.89	$6.53	$6.82	$5.66	254,438
2018-12-26	$6.53	$6.80	$6.22	$6.75	$5.61	436,617
2018-12-24	$6.56	$6.64	$6.41	$6.45	$5.36	107,275
2018-12-21	$6.83	$7.05	$6.56	$6.56	$5.45	391,269
2018-12-20	$6.93	$7.11	$6.75	$6.82	$5.66	408,321
2018-12-19	$7.18	$7.40	$6.91	$6.96	$5.78	784,461
2018-12-18	$7.31	$7.37	$7.14	$7.17	$5.96	228,363
2018-12-17	$7.56	$7.78	$7.23	$7.31	$6.07	194,418
2018-12-14	$7.55	$7.67	$7.47	$7.60	$6.31	133,873
2018-12-13	$7.67	$7.79	$7.50	$7.67	$6.37	144,428
2018-12-12	$7.72	$7.96	$7.59	$7.64	$6.35	112,490
2018-12-11	$7.75	$7.92	$7.45	$7.56	$6.28	226,581
2018-12-10	$8.09	$8.09	$7.50	$7.65	$6.35	189,937
2018-12-07	$8.01	$8.24	$7.94	$8.05	$6.69	127,225
2018-12-06	$7.95	$8.02	$7.64	$7.90	$6.56	293,475
2018-12-04	$8.25	$8.40	$8.05	$8.10	$6.73	447,592
2018-12-03	$8.53	$8.53	$8.03	$8.17	$6.79	183,379
2018-11-30	$8.32	$8.47	$8.07	$8.31	$6.90	367,914
2018-11-29	$8.11	$8.52	$8.07	$8.41	$6.99	124,534
2018-11-28	$8.24	$8.32	$7.86	$8.09	$6.72	124,937
2018-11-27	$8.41	$8.53	$8.18	$8.22	$6.83	79,303
2018-11-26	$8.46	$8.48	$8.23	$8.42	$6.99	145,893
2018-11-23	$8.29	$8.63	$8.29	$8.46	$7.03	149,392
2018-11-21	$8.18	$8.70	$8.18	$8.51	$7.07	231,306
2018-11-20	$8.54	$8.54	$7.94	$8.09	$6.72	101,349
2018-11-19	$8.26	$8.72	$8.16	$8.66	$7.19	71,799
2018-11-16	$8.50	$8.55	$8.23	$8.29	$6.89	106,386
2018-11-15	$8.41	$8.70	$8.36	$8.50	$7.06	69,406
2018-11-14	$8.64	$8.90	$8.34	$8.50	$7.06	142,189
2018-11-13	$8.72	$8.90	$8.54	$8.60	$7.14	169,072
2018-11-12	$8.90	$9.09	$8.71	$8.74	$7.26	139,137
2018-11-09	$8.65	$9.04	$8.65	$8.80	$7.31	170,659
2018-11-08	$8.15	$8.66	$8.12	$8.17	$6.79	88,834
2018-11-07	$8.05	$8.21	$7.86	$8.18	$6.79	93,388
2018-11-06	$7.71	$8.16	$7.63	$8.00	$6.64	173,829
2018-11-05	$7.60	$7.87	$7.56	$7.72	$6.41	99,321
2018-11-02	$7.41	$7.68	$7.41	$7.57	$6.29	128,220
2018-11-01	$7.23	$7.52	$7.23	$7.39	$6.14	82,080
2018-10-31	$7.15	$7.28	$7.00	$7.21	$5.99	85,056
2018-10-30	$6.82	$7.10	$6.80	$7.04	$5.85	81,697
2018-10-29	$7.36	$7.38	$6.77	$6.85	$5.69	142,189
2018-10-26	$7.26	$7.48	$7.23	$7.31	$6.07	77,068
2018-10-25	$7.72	$7.82	$7.31	$7.39	$6.14	99,675
2018-10-24	$8.13	$8.14	$7.57	$7.60	$6.31	116,310
2018-10-23	$7.94	$8.35	$7.79	$8.13	$6.75	111,170
2018-10-22	$8.27	$8.27	$8.04	$8.06	$6.69	36,214
2018-10-19	$8.13	$8.39	$8.10	$8.25	$6.85	61,083
2018-10-18	$8.19	$8.30	$8.01	$8.12	$6.74	86,776
2018-10-17	$8.86	$8.86	$8.12	$8.28	$6.88	164,153
2018-10-16	$8.59	$8.91	$8.38	$8.88	$7.38	140,252
2018-10-15	$8.20	$8.61	$8.14	$8.52	$7.08	192,628
2018-10-12	$8.44	$8.56	$8.04	$8.21	$6.82	150,138
2018-10-11	$8.76	$8.80	$8.25	$8.28	$6.88	253,692
2018-10-10	$8.94	$9.07	$8.66	$8.78	$7.29	476,346
2018-10-09	$8.97	$9.03	$8.86	$8.99	$7.47	143,866
2018-10-08	$8.88	$9.03	$8.81	$8.98	$7.46	72,266
2018-10-05	$8.94	$9.04	$8.84	$8.95	$7.43	95,306
2018-10-04	$9.06	$9.11	$8.91	$8.97	$7.45	191,814
2018-10-03	$8.94	$9.08	$8.80	$9.05	$7.52	347,236
2018-10-02	$9.03	$9.10	$8.74	$8.92	$7.41	142,029
2018-10-01	$9.06	$9.10	$8.89	$9.05	$7.52	163,173
2018-09-28	$8.86	$9.05	$8.84	$8.91	$7.40	125,315
2018-09-27	$8.78	$8.94	$8.75	$8.91	$7.40	104,553
2018-09-26	$8.99	$9.02	$8.70	$8.76	$7.28	109,160
2018-09-25	$9.04	$9.10	$8.98	$8.99	$7.47	127,806
2018-09-24	$9.10	$9.19	$8.96	$9.00	$7.48	91,275
2018-09-21	$9.06	$9.18	$8.91	$9.00	$7.48	181,427
2018-09-20	$9.04	$9.06	$8.92	$9.04	$7.51	160,092
2018-09-19	$9.06	$9.19	$8.98	$9.01	$7.48	107,041
2018-09-18	$8.78	$9.12	$8.78	$9.06	$7.53	196,905
2018-09-17	$9.15	$9.27	$8.59	$8.69	$7.22	256,921
2018-09-14	$9.33	$9.40	$9.10	$9.14	$7.59	206,237
2018-09-13	$9.78	$9.78	$9.24	$9.31	$7.73	408,591
2018-09-12	$9.97	$10.13	$9.75	$9.78	$8.12	104,395
2018-09-11	$10.45	$10.48	$9.88	$9.94	$8.26	154,167
2018-09-10	$10.41	$10.68	$10.41	$10.58	$8.79	50,091
2018-09-07	$10.60	$10.61	$10.21	$10.34	$8.59	85,848
2018-09-06	$11.13	$11.13	$10.45	$10.62	$8.82	63,436
2018-09-05	$11.39	$11.39	$11.07	$11.13	$9.24	40,563
2018-09-04	$11.63	$11.73	$11.23	$11.44	$9.50	47,258
2018-08-31	$11.68	$11.80	$11.53	$11.63	$9.66	67,030
2018-08-30	$11.57	$11.90	$11.52	$11.66	$9.68	90,993
2018-08-29	$11.60	$11.71	$11.47	$11.53	$9.58	44,704
2018-08-28	$11.79	$11.83	$11.46	$11.56	$9.60	28,442
2018-08-27	$11.89	$11.99	$11.74	$11.76	$9.77	41,471
2018-08-24	$11.99	$12.12	$11.79	$11.86	$9.85	32,871
2018-08-23	$12.09	$12.09	$11.85	$11.91	$9.89	39,410
2018-08-22	$11.99	$12.29	$11.99	$12.18	$10.12	42,037
2018-08-21	$11.47	$12.02	$11.47	$11.94	$9.92	47,123
2018-08-20	$11.61	$11.71	$11.35	$11.44	$9.50	72,210
2018-08-17	$11.67	$12.01	$11.49	$11.55	$9.59	73,119
2018-08-16	$11.41	$11.77	$11.32	$11.68	$9.70	65,832
2018-08-15	$12.11	$12.11	$11.26	$11.32	$9.40	71,120
2018-08-14	$12.58	$12.71	$12.03	$12.16	$10.10	51,493
2018-08-13	$12.60	$12.72	$12.39	$12.52	$10.40	53,844
2018-08-10	$12.41	$12.68	$12.38	$12.59	$10.46	46,408
2018-08-09	$12.52	$12.56	$12.28	$12.45	$10.34	33,642
2018-08-08	$12.66	$12.66	$12.27	$12.49	$10.37	43,628
2018-08-07	$12.89	$13.08	$12.66	$12.70	$10.55	42,676
2018-08-06	$12.89	$13.11	$12.73	$12.79	$10.62	41,328
2018-08-03	$13.05	$13.20	$12.60	$12.88	$10.70	87,641
2018-08-02	$12.80	$13.16	$12.80	$13.10	$10.88	51,340
2018-08-01	$12.98	$13.03	$12.69	$12.84	$10.67	36,066
2018-07-31	$13.14	$13.25	$12.77	$13.11	$10.89	66,824
2018-07-30	$12.65	$13.21	$12.65	$13.14	$10.91	65,109
2018-07-27	$12.89	$13.07	$12.56	$12.61	$10.47	70,761
2018-07-26	$12.90	$13.07	$12.70	$12.77	$10.61	56,447
2018-07-25	$12.96	$12.96	$12.75	$12.89	$10.71	79,466
2018-07-24	$13.09	$13.35	$13.00	$13.02	$10.81	43,434
2018-07-23	$13.12	$13.40	$12.92	$13.11	$10.89	59,247
2018-07-20	$13.52	$13.62	$13.00	$13.02	$10.81	39,333
2018-07-19	$13.00	$13.59	$13.00	$13.54	$11.25	107,567
2018-07-18	$12.88	$13.15	$12.55	$13.09	$10.87	63,078
2018-07-17	$13.32	$13.46	$12.85	$12.90	$10.71	73,069
2018-07-16	$13.67	$13.67	$13.13	$13.39	$11.12	54,848
2018-07-13	$13.92	$14.17	$13.73	$13.76	$11.43	38,601
2018-07-12	$13.86	$14.00	$13.56	$13.92	$11.56	52,496
2018-07-11	$14.40	$14.42	$13.79	$13.84	$11.50	51,095
2018-07-10	$14.62	$14.84	$14.37	$14.46	$12.01	44,006
2018-07-09	$14.22	$14.63	$14.19	$14.54	$12.08	88,973
2018-07-06	$14.11	$14.32	$14.04	$14.20	$11.79	48,234
2018-07-05	$13.92	$14.19	$13.81	$14.15	$11.75	69,184
2018-07-03	$14.03	$14.19	$13.76	$13.87	$11.52	174,945
2018-07-02	$13.50	$13.90	$13.46	$13.87	$11.52	82,098
2018-06-29	$13.44	$13.72	$13.43	$13.61	$11.30	75,650
2018-06-28	$13.58	$13.70	$13.32	$13.46	$11.18	109,804
2018-06-27	$13.49	$13.81	$13.49	$13.57	$11.27	73,908
2018-06-26	$13.08	$13.51	$13.08	$13.46	$11.18	93,824
2018-06-25	$12.97	$13.36	$12.97	$13.08	$10.86	139,824
2018-06-22	$13.08	$13.34	$12.97	$13.04	$10.83	527,109
2018-06-21	$12.81	$13.06	$12.74	$12.79	$10.62	193,397
2018-06-20	$12.82	$12.94	$12.57	$12.84	$10.67	114,268
2018-06-19	$11.94	$12.88	$11.88	$12.76	$10.60	155,343
2018-06-18	$12.01	$12.23	$11.84	$11.91	$9.89	249,607
2018-06-15	$12.19	$12.33	$11.79	$11.92	$9.90	201,828
2018-06-14	$12.70	$12.72	$12.08	$12.28	$10.20	123,643
2018-06-13	$12.74	$12.97	$12.53	$12.67	$10.52	58,722
2018-06-12	$12.95	$13.27	$12.72	$12.77	$10.61	129,531
2018-06-11	$12.79	$13.00	$12.73	$12.94	$10.75	83,805
2018-06-08	$13.12	$13.15	$12.56	$12.76	$10.60	100,181
2018-06-07	$12.90	$13.38	$12.90	$13.15	$10.92	62,170
2018-06-06	$12.98	$12.99	$12.69	$12.88	$10.70	64,914
2018-06-05	$12.77	$13.16	$12.68	$12.99	$10.79	69,541
2018-06-04	$13.33	$13.33	$12.78	$12.81	$10.64	54,935
2018-06-01	$13.23	$13.39	$13.06	$13.23	$10.99	77,179
2018-05-31	$13.25	$13.45	$13.15	$13.18	$10.95	45,547
2018-05-30	$13.05	$13.53	$13.05	$13.31	$11.06	50,315
2018-05-29	$12.98	$13.20	$12.89	$12.99	$10.79	54,689
2018-05-25	$12.95	$13.13	$12.56	$13.06	$10.85	115,933
2018-05-24	$13.26	$13.38	$13.10	$13.12	$10.90	86,687
2018-05-23	$13.47	$13.63	$13.35	$13.42	$11.15	90,038
2018-05-22	$14.11	$14.20	$13.51	$13.56	$11.26	110,102
2018-05-21	$13.97	$14.16	$13.91	$14.11	$11.72	63,353
2018-05-18	$14.11	$14.21	$13.81	$13.90	$11.55	242,030
2018-05-17	$13.28	$14.15	$13.24	$14.09	$11.70	110,532
2018-05-16	$13.13	$13.22	$12.93	$13.11	$10.89	75,656
2018-05-15	$13.16	$13.19	$12.89	$13.10	$10.88	60,058
2018-05-14	$13.20	$13.34	$12.71	$13.26	$11.01	120,654
2018-05-11	$13.52	$13.53	$12.73	$12.80	$10.63	88,860
2018-05-10	$13.70	$14.32	$13.35	$13.45	$11.17	97,902
2018-05-09	$14.04	$14.49	$14.04	$14.22	$11.81	67,517
2018-05-08	$14.11	$14.20	$13.43	$13.99	$11.62	121,037
2018-05-07	$14.00	$14.45	$13.98	$14.12	$11.73	87,249
2018-05-04	$13.64	$14.00	$13.63	$13.92	$11.56	37,945
2018-05-03	$14.29	$14.29	$13.61	$13.64	$11.33	98,489
2018-05-02	$14.10	$14.48	$14.10	$14.36	$11.93	97,067
2018-05-01	$13.90	$14.19	$13.79	$14.15	$11.75	69,910
2018-04-30	$13.85	$14.07	$13.83	$13.99	$11.62	59,681
2018-04-27	$14.47	$14.48	$13.80	$13.85	$11.50	84,634
2018-04-26	$14.40	$14.58	$14.38	$14.45	$12.00	148,638
2018-04-25	$14.23	$14.38	$14.23	$14.31	$11.89	129,193
2018-04-24	$14.45	$14.49	$14.19	$14.29	$11.87	104,433
2018-04-23	$14.41	$14.41	$14.25	$14.38	$11.94	61,564
2018-04-20	$14.66	$14.69	$14.40	$14.48	$12.03	66,715
2018-04-19	$14.86	$15.00	$14.71	$14.74	$12.24	94,113
2018-04-18	$14.75	$15.05	$14.67	$14.85	$12.33	124,792
2018-04-17	$14.72	$14.85	$14.55	$14.69	$12.20	164,958
2018-04-16	$14.44	$14.72	$14.20	$14.64	$12.16	168,371
2018-04-13	$14.32	$14.38	$14.18	$14.38	$11.94	132,270
2018-04-12	$14.41	$14.44	$14.18	$14.22	$11.81	99,517
2018-04-11	$14.16	$14.36	$14.08	$14.34	$11.91	91,274
2018-04-10	$13.80	$14.27	$13.75	$14.22	$11.81	96,206
2018-04-09	$13.98	$14.01	$13.63	$13.63	$11.32	88,514
2018-04-06	$13.84	$14.02	$13.74	$13.89	$11.54	137,216
2018-04-05	$13.32	$14.00	$13.30	$13.88	$11.53	218,578
2018-04-04	$12.82	$13.28	$12.69	$13.25	$11.01	170,584
2018-04-03	$13.06	$13.17	$12.90	$13.00	$10.80	230,447
2018-04-02	$13.32	$13.45	$12.86	$13.01	$10.81	104,429
2018-03-29	$12.88	$13.38	$12.88	$13.33	$11.07	325,281
2018-03-28	$12.86	$13.15	$12.77	$12.82	$10.65	210,810
2018-03-27	$13.32	$13.38	$12.76	$12.83	$10.66	145,449
2018-03-26	$13.14	$13.34	$12.95	$13.27	$11.02	135,068
2018-03-23	$13.11	$13.40	$12.83	$13.00	$10.80	102,860
2018-03-22	$13.20	$13.37	$13.03	$13.03	$10.82	96,325
2018-03-21	$13.16	$13.56	$13.10	$13.23	$10.99	115,493
2018-03-20	$13.26	$13.56	$13.00	$13.06	$10.85	155,157
2018-03-19	$12.90	$13.22	$12.53	$13.21	$10.97	218,990
2018-03-16	$12.50	$12.94	$12.20	$12.92	$10.73	293,685
2018-03-15	$13.47	$13.69	$12.17	$12.46	$10.35	256,975
2018-03-14	$13.63	$13.69	$13.21	$13.46	$11.18	170,060
2018-03-13	$13.99	$14.08	$13.50	$13.60	$11.30	116,500
2018-03-12	$13.85	$14.06	$13.80	$13.95	$11.59	49,222
2018-03-09	$13.70	$13.83	$13.61	$13.82	$11.48	60,863
2018-03-08	$13.73	$13.78	$13.51	$13.56	$11.26	38,406
2018-03-07	$13.80	$14.05	$13.55	$13.69	$11.37	68,104
2018-03-06	$14.31	$14.42	$13.88	$13.94	$11.58	73,024
2018-03-05	$13.93	$14.42	$13.85	$14.29	$11.87	75,023
2018-03-02	$13.46	$14.01	$13.31	$13.97	$11.60	144,378
2018-03-01	$13.47	$13.81	$13.41	$13.50	$11.21	156,456
2018-02-28	$14.40	$14.47	$13.47	$13.48	$11.20	223,553
2018-02-27	$14.89	$15.18	$14.36	$14.37	$11.94	115,527
2018-02-26	$14.93	$15.01	$14.72	$14.95	$12.42	138,747
2018-02-23	$14.23	$14.94	$14.23	$14.87	$12.35	173,857
2018-02-22	$14.35	$14.57	$13.98	$14.23	$11.82	317,317
2018-02-21	$14.39	$14.69	$14.25	$14.26	$11.84	211,400
2018-02-20	$14.28	$14.62	$14.28	$14.39	$11.95	130,276
2018-02-16	$14.28	$14.69	$14.02	$14.37	$11.94	164,958
2018-02-15	$14.40	$14.52	$14.08	$14.37	$11.94	162,611
2018-02-14	$14.02	$14.43	$13.91	$14.42	$11.98	192,420
2018-02-13	$14.43	$14.43	$13.94	$14.24	$11.83	94,330
2018-02-12	$14.50	$14.85	$14.31	$14.46	$12.01	145,706
2018-02-09	$14.56	$14.56	$13.89	$14.37	$11.94	133,541
2018-02-08	$14.84	$14.86	$14.30	$14.48	$12.03	110,329
2018-02-07	$15.45	$15.45	$14.60	$14.74	$12.24	195,260
2018-02-06	$15.01	$15.75	$14.88	$15.30	$12.71	258,347
2018-02-05	$15.75	$16.08	$15.36	$15.45	$12.83	171,258
2018-02-02	$16.17	$16.32	$15.75	$15.81	$13.13	159,361
2018-02-01	$16.43	$16.56	$16.02	$16.34	$13.57	94,034
2018-01-31	$16.84	$16.90	$16.14	$16.41	$13.63	79,261
2018-01-30	$17.63	$17.63	$16.81	$16.88	$14.02	69,399
2018-01-29	$17.83	$17.92	$17.35	$17.68	$14.69	76,242
2018-01-26	$18.12	$18.28	$17.71	$17.97	$14.93	72,264
2018-01-25	$17.94	$18.19	$17.81	$18.04	$14.98	51,037
2018-01-24	$18.20	$18.35	$17.79	$18.17	$15.09	53,683
2018-01-23	$18.23	$18.39	$18.01	$18.27	$15.18	36,198
2018-01-22	$18.20	$18.45	$18.01	$18.31	$15.21	49,163
2018-01-19	$17.99	$18.22	$17.90	$18.19	$15.11	41,260
2018-01-18	$18.07	$18.46	$18.01	$18.16	$15.08	66,991
2018-01-17	$18.14	$18.27	$17.81	$18.17	$15.09	66,194
2018-01-16	$18.52	$18.73	$18.04	$18.15	$15.08	81,407
2018-01-12	$18.62	$18.93	$18.35	$18.43	$15.31	100,478
2018-01-11	$17.76	$19.04	$17.76	$18.70	$15.53	200,624
2018-01-10	$17.36	$18.01	$17.36	$17.76	$14.75	101,153
2018-01-09	$17.09	$17.58	$16.84	$17.38	$14.44	146,486
2018-01-08	$16.80	$17.43	$16.56	$17.08	$14.19	161,620
2018-01-05	$17.00	$17.02	$16.72	$16.85	$14.00	102,695
2018-01-04	$16.53	$17.05	$16.31	$16.99	$14.11	558,998
2018-01-03	$16.59	$16.77	$16.49	$16.49	$13.70	173,703
2018-01-02	$16.61	$16.65	$16.47	$16.59	$13.78	196,676
2017-12-29	$16.51	$16.70	$16.51	$16.58	$13.77	86,862
2017-12-28	$16.60	$16.70	$16.48	$16.62	$13.80	66,128
2017-12-27	$16.65	$16.75	$16.26	$16.56	$13.75	81,068
2017-12-26	$16.33	$16.63	$16.23	$16.61	$13.80	162,765
2017-12-22	$16.30	$16.57	$16.17	$16.26	$13.51	103,565
2017-12-21	$16.18	$16.60	$16.18	$16.26	$13.51	179,302
2017-12-20	$16.18	$16.53	$16.10	$16.18	$13.44	227,391
2017-12-19	$16.29	$16.44	$16.05	$16.22	$13.47	82,476
2017-12-18	$16.12	$16.75	$16.05	$16.30	$13.54	61,457
2017-12-15	$16.61	$16.93	$16.02	$16.11	$13.38	190,136
2017-12-14	$16.38	$16.82	$16.38	$16.57	$13.76	62,791
2017-12-13	$16.44	$17.07	$16.40	$16.50	$13.71	103,115
2017-12-12	$16.56	$16.94	$16.36	$16.52	$13.72	81,842
2017-12-11	$16.12	$16.76	$16.12	$16.54	$13.74	120,603
2017-12-08	$16.14	$16.31	$15.72	$16.25	$13.50	72,131
2017-12-07	$16.16	$16.36	$15.94	$16.00	$13.29	88,461
2017-12-06	$16.64	$16.89	$16.03	$16.14	$13.41	222,853
2017-12-05	$16.76	$17.14	$16.65	$16.74	$13.90	143,223
2017-12-04	$16.93	$17.35	$16.80	$16.84	$13.99	177,990
2017-12-01	$16.76	$17.09	$16.60	$17.00	$14.12	144,580
2017-11-30	$16.80	$17.30	$16.43	$16.61	$13.80	254,807
2017-11-29	$16.73	$17.37	$16.58	$16.72	$13.89	92,766
2017-11-28	$16.85	$16.89	$16.28	$16.76	$13.92	85,892
2017-11-27	$17.00	$17.01	$16.71	$16.77	$13.93	60,364
2017-11-24	$17.33	$17.33	$16.93	$17.00	$14.12	21,460
2017-11-22	$17.16	$17.50	$17.10	$17.23	$14.31	88,010
2017-11-21	$17.26	$17.43	$16.82	$17.04	$14.15	65,048
2017-11-20	$17.42	$17.48	$17.11	$17.28	$14.35	59,413
2017-11-17	$16.93	$17.50	$16.85	$17.47	$14.51	89,415
2017-11-16	$16.64	$17.06	$16.50	$16.93	$14.06	124,544
2017-11-15	$16.33	$17.00	$15.56	$16.61	$13.80	211,754
2017-11-14	$17.38	$17.38	$16.15	$16.50	$13.71	164,897
2017-11-13	$17.42	$17.55	$17.20	$17.38	$14.44	204,104
2017-11-10	$17.41	$17.48	$17.14	$17.41	$14.46	44,837
2017-11-09	$17.02	$17.44	$16.94	$17.41	$14.46	139,416
2017-11-08	$16.90	$17.05	$16.81	$17.00	$14.12	33,743
2017-11-07	$17.00	$17.07	$16.67	$16.99	$14.11	68,604
2017-11-06	$16.66	$17.06	$16.66	$16.98	$14.10	257,023
2017-11-03	$16.26	$16.80	$16.20	$16.71	$13.88	448,314
2017-11-02	$15.82	$16.50	$15.77	$16.37	$13.60	95,935
2017-11-01	$15.37	$16.33	$15.37	$15.95	$13.25	825,718
2017-10-31	$14.71	$15.35	$14.51	$15.25	$12.67	104,454
2017-10-30	$14.42	$14.99	$14.42	$14.68	$12.19	97,415
2017-10-27	$14.21	$14.79	$14.20	$14.49	$12.04	108,880
2017-10-26	$14.83	$14.83	$14.17	$14.33	$11.90	75,827
2017-10-25	$15.30	$15.49	$14.60	$14.72	$12.23	83,973
2017-10-24	$14.76	$15.36	$14.76	$15.28	$12.69	95,190
2017-10-23	$14.75	$15.10	$14.70	$14.76	$12.26	64,576
2017-10-20	$15.09	$15.09	$14.68	$14.75	$12.25	58,804
2017-10-19	$14.86	$15.24	$14.83	$15.03	$12.48	93,867
2017-10-18	$14.73	$15.07	$14.73	$14.97	$12.43	74,958
2017-10-17	$14.55	$14.85	$14.55	$14.77	$12.27	76,297
2017-10-16	$14.58	$14.81	$14.54	$14.59	$12.12	68,558
2017-10-13	$14.46	$14.64	$14.36	$14.55	$12.09	71,255
2017-10-12	$14.27	$14.45	$14.07	$14.32	$11.89	81,454
2017-10-11	$14.20	$14.45	$14.04	$14.44	$11.99	49,309
2017-10-10	$14.46	$14.66	$14.18	$14.21	$11.80	76,842
2017-10-09	$14.93	$14.94	$14.31	$14.32	$11.89	151,101
2017-10-06	$15.37	$15.40	$14.82	$14.86	$12.34	83,313
2017-10-05	$15.59	$15.76	$15.42	$15.44	$12.82	326,278
2017-10-04	$15.60	$15.94	$15.10	$15.43	$12.82	129,783
2017-10-03	$15.81	$15.94	$15.67	$15.90	$13.21	129,423
2017-10-02	$15.48	$15.93	$15.38	$15.88	$13.19	135,755
2017-09-29	$15.44	$15.62	$15.08	$15.54	$12.91	282,146
2017-09-28	$15.51	$15.70	$15.40	$15.52	$12.89	152,264
2017-09-27	$15.88	$15.95	$15.09	$15.52	$12.89	199,799
2017-09-26	$15.95	$16.11	$15.70	$15.88	$13.19	573,219
2017-09-25	$15.91	$16.10	$15.91	$15.94	$13.24	450,739
2017-09-22	$15.97	$16.11	$15.85	$15.85	$13.17	138,153
2017-09-21	$15.87	$16.10	$15.87	$15.98	$13.27	365,052
2017-09-20	$15.95	$15.99	$15.66	$15.88	$13.19	156,814
2017-09-19	$16.00	$16.05	$15.61	$15.84	$13.16	92,005
2017-09-18	$16.02	$16.13	$15.78	$16.00	$13.29	131,358
2017-09-15	$16.37	$16.42	$16.02	$16.05	$13.33	779,928
2017-09-14	$16.32	$16.52	$16.32	$16.39	$13.61	366,542
2017-09-13	$16.12	$16.43	$16.12	$16.28	$13.52	260,962
2017-09-12	$16.30	$16.50	$16.02	$16.08	$13.36	252,901
2017-09-11	$16.09	$16.94	$15.98	$16.30	$13.54	145,291
2017-09-08	$15.06	$16.01	$14.87	$15.96	$13.26	147,721
2017-09-07	$15.16	$15.48	$14.85	$15.22	$12.64	149,392
2017-09-06	$15.03	$15.35	$14.46	$15.13	$12.57	136,679
2017-09-05	$14.58	$15.09	$14.58	$14.98	$12.44	231,599
2017-09-01	$14.48	$14.78	$14.20	$14.58	$12.11	33,299
2017-08-31	$14.48	$14.80	$14.28	$14.49	$12.04	75,567
2017-08-30	$14.36	$14.68	$14.08	$14.49	$12.04	73,275
2017-08-29	$14.22	$14.61	$14.14	$14.39	$11.95	53,387
2017-08-28	$14.93	$14.93	$14.02	$14.27	$11.85	42,616
2017-08-25	$14.02	$14.98	$13.97	$14.90	$12.38	60,258
2017-08-24	$13.97	$14.01	$13.84	$14.00	$11.63	60,119
2017-08-23	$14.12	$14.22	$13.96	$14.00	$11.63	137,087
2017-08-22	$14.55	$14.66	$13.94	$14.10	$11.71	88,334
2017-08-21	$14.56	$14.56	$13.85	$13.99	$11.62	44,872
2017-08-18	$13.61	$14.64	$13.49	$14.51	$12.05	141,639
2017-08-17	$13.42	$14.04	$13.33	$13.80	$11.46	70,483
2017-08-16	$13.80	$13.80	$13.34	$13.58	$11.28	30,912
2017-08-15	$13.94	$14.30	$13.59	$13.65	$11.34	45,681
2017-08-14	$14.08	$14.08	$13.71	$13.99	$11.62	50,716
2017-08-11	$14.21	$14.53	$13.83	$13.95	$11.59	78,125
2017-08-10	$14.54	$14.78	$14.11	$14.39	$11.95	59,589
2017-08-09	$14.14	$15.05	$13.99	$14.55	$12.09	114,028
2017-08-08	$13.75	$14.25	$13.46	$13.81	$11.47	61,408
2017-08-07	$13.61	$13.83	$13.31	$13.75	$11.42	73,698
2017-08-04	$13.41	$13.88	$13.21	$13.65	$11.34	264,175
2017-08-03	$13.56	$13.86	$13.36	$13.42	$11.15	64,023
2017-08-02	$13.97	$14.04	$13.54	$13.67	$11.35	48,809
2017-08-01	$14.12	$14.35	$13.85	$13.98	$11.61	41,439
2017-07-31	$13.58	$14.24	$13.58	$14.18	$11.78	69,173
2017-07-28	$13.58	$13.94	$13.23	$13.67	$11.35	367,471
2017-07-27	$13.60	$13.66	$13.13	$13.40	$11.13	271,460
2017-07-26	$13.44	$13.65	$12.64	$13.30	$11.05	97,800
2017-07-25	$12.94	$13.60	$12.94	$13.37	$11.11	45,399
2017-07-24	$13.35	$13.35	$12.85	$12.91	$10.72	26,276
2017-07-21	$13.49	$13.54	$13.13	$13.36	$11.10	51,201
2017-07-20	$13.32	$13.67	$13.21	$13.29	$11.04	38,113
2017-07-19	$13.06	$13.52	$13.01	$13.33	$11.07	33,705
2017-07-18	$13.52	$13.72	$12.93	$13.13	$10.91	62,143
2017-07-17	$13.26	$13.62	$13.22	$13.53	$11.24	77,240
2017-07-14	$13.18	$13.52	$13.09	$13.25	$11.01	32,341
2017-07-13	$13.03	$13.21	$12.96	$13.19	$10.96	37,810
2017-07-12	$13.37	$13.37	$12.98	$13.06	$10.85	68,277
2017-07-11	$12.94	$13.22	$12.80	$13.20	$10.96	156,295
2017-07-10	$12.68	$12.96	$12.68	$12.95	$10.76	119,538
2017-07-07	$12.68	$12.83	$12.42	$12.77	$10.61	62,292
2017-07-06	$12.60	$12.89	$12.49	$12.75	$10.59	139,116
2017-07-05	$13.38	$13.38	$12.45	$12.61	$10.47	118,530
2017-07-03	$12.70	$13.38	$12.70	$13.33	$11.07	43,116
2017-06-30	$12.96	$13.06	$12.47	$12.67	$10.52	170,808
2017-06-29	$12.22	$13.00	$11.95	$12.97	$10.77	131,037
2017-06-28	$11.96	$12.28	$11.90	$12.20	$10.13	51,740
2017-06-27	$11.88	$12.24	$11.70	$11.92	$9.90	94,505
2017-06-26	$11.15	$11.93	$11.14	$11.81	$9.81	386,524
2017-06-23	$11.68	$12.08	$10.87	$11.08	$9.20	2,089,028
2017-06-22	$11.77	$12.14	$11.54	$11.68	$9.70	380,069
2017-06-21	$13.27	$13.44	$11.65	$11.77	$9.78	285,034
2017-06-20	$14.09	$14.11	$13.21	$13.34	$11.08	263,181
2017-06-19	$14.51	$14.62	$14.08	$14.17	$11.77	57,427
2017-06-16	$14.66	$14.71	$14.25	$14.53	$12.07	56,309
2017-06-15	$14.77	$14.82	$14.19	$14.50	$12.04	537,852
2017-06-14	$15.75	$15.75	$14.53	$14.84	$12.33	199,391
2017-06-13	$15.48	$16.00	$15.25	$15.86	$13.17	83,321
2017-06-12	$15.97	$16.12	$15.02	$15.45	$12.83	135,372
2017-06-09	$15.90	$16.10	$15.62	$15.90	$13.21	210,633
2017-06-08	$15.86	$15.99	$15.52	$15.81	$13.13	58,089
2017-06-07	$16.20	$16.20	$15.86	$15.97	$13.26	67,864
2017-06-06	$16.03	$16.39	$15.81	$16.31	$13.55	64,439
2017-06-05	$16.40	$16.59	$16.05	$16.26	$13.51	53,557
2017-06-02	$16.90	$16.90	$15.98	$16.53	$13.73	126,357
2017-06-01	$17.10	$17.10	$16.77	$16.90	$14.04	236,298
2017-05-31	$17.22	$17.71	$17.03	$17.16	$14.25	110,612
2017-05-30	$17.24	$17.67	$17.09	$17.49	$14.53	47,331
2017-05-26	$17.48	$17.59	$17.01	$17.29	$14.36	42,096
2017-05-25	$17.49	$17.63	$16.82	$17.36	$14.42	53,655
2017-05-24	$17.50	$17.60	$17.25	$17.46	$14.50	68,654
2017-05-23	$17.67	$17.67	$17.15	$17.55	$14.58	64,285
2017-05-22	$17.49	$18.00	$17.26	$17.60	$14.62	104,001
2017-05-19	$17.34	$17.70	$17.25	$17.66	$14.67	39,282
2017-05-18	$17.58	$17.63	$17.01	$17.28	$14.35	39,491
2017-05-17	$17.60	$18.13	$17.35	$17.61	$14.63	66,732
2017-05-16	$17.85	$18.04	$17.54	$17.65	$14.66	96,558
2017-05-15	$18.24	$18.24	$17.61	$17.70	$14.70	118,287
2017-05-12	$18.15	$18.36	$17.88	$18.16	$15.08	46,458
2017-05-11	$18.02	$18.30	$17.72	$18.15	$15.08	128,407
2017-05-10	$17.83	$18.16	$17.60	$18.11	$15.04	67,650
2017-05-09	$17.99	$18.09	$17.35	$17.94	$14.90	55,373
2017-05-08	$17.63	$17.93	$17.52	$17.84	$14.82	50,928
2017-05-05	$17.63	$17.86	$17.37	$17.59	$14.61	45,596
2017-05-04	$18.61	$18.61	$17.49	$17.60	$14.62	40,055
2017-05-03	$18.52	$18.99	$18.17	$18.72	$15.55	31,510
2017-05-02	$18.87	$18.97	$18.42	$18.66	$15.50	46,413
2017-05-01	$18.71	$19.00	$18.40	$19.00	$15.78	56,831
2017-04-28	$18.50	$18.75	$18.18	$18.56	$15.42	51,190
2017-04-27	$18.72	$19.03	$18.32	$18.74	$15.57	18,152
2017-04-26	$19.04	$19.05	$18.52	$18.61	$15.46	71,189
2017-04-25	$19.09	$19.49	$18.51	$19.05	$15.82	45,880
2017-04-24	$18.63	$19.18	$18.50	$18.90	$15.70	84,270
2017-04-21	$18.80	$18.86	$18.50	$18.75	$15.57	18,804
2017-04-20	$18.97	$19.05	$18.53	$18.75	$15.57	58,936
2017-04-19	$19.17	$19.54	$18.56	$18.88	$15.68	188,207
2017-04-18	$19.24	$19.24	$19.00	$19.10	$15.86	37,172
2017-04-17	$19.33	$19.67	$19.14	$19.35	$16.07	70,343
2017-04-13	$19.28	$19.43	$18.95	$19.18	$15.93	37,768
2017-04-12	$19.30	$19.30	$19.00	$19.14	$15.90	32,085
2017-04-11	$19.30	$19.75	$18.97	$19.29	$16.02	96,873
2017-04-10	$18.58	$19.64	$18.42	$19.07	$15.84	237,451
2017-04-07	$18.54	$18.74	$18.34	$18.48	$15.35	100,148
2017-04-06	$18.05	$18.74	$17.52	$18.63	$15.47	93,526
2017-04-05	$18.19	$18.45	$17.50	$18.07	$15.01	76,018
2017-04-04	$18.50	$18.77	$18.23	$18.34	$15.23	113,114
2017-04-03	$18.55	$18.64	$17.65	$18.39	$15.27	70,494
2017-03-31	$18.52	$18.96	$18.35	$18.45	$15.32	74,669
2017-03-30	$18.75	$19.20	$18.18	$18.31	$15.21	183,595
2017-03-29	$18.38	$18.67	$17.92	$18.38	$15.27	121,633
2017-03-28	$18.32	$18.54	$18.05	$18.41	$15.29	17,426
2017-03-27	$18.27	$18.89	$17.85	$18.50	$15.37	32,558
2017-03-24	$18.49	$18.50	$18.17	$18.36	$15.25	9,277
2017-03-23	$18.65	$18.70	$18.02	$18.43	$15.31	24,936
2017-03-22	$19.07	$19.10	$18.15	$18.55	$15.41	11,035
2017-03-21	$18.98	$19.49	$18.78	$19.04	$15.81	37,454
2017-03-20	$18.58	$19.14	$17.84	$19.08	$15.85	14,383
2017-03-17	$18.54	$19.39	$17.97	$18.20	$15.12	37,141
2017-03-16	$18.43	$18.82	$17.64	$18.68	$15.52	17,674
2017-03-15	$18.65	$19.40	$18.27	$18.27	$15.18	13,859
2017-03-14	$19.34	$19.34	$18.39	$18.39	$15.27	16,927
2017-03-13	$19.15	$19.49	$18.48	$19.07	$15.84	13,435
2017-03-10	$19.25	$19.25	$18.16	$19.24	$15.98	20,271
2017-03-09	$19.95	$19.95	$18.84	$19.25	$15.99	21,963
2017-03-08	$20.06	$20.06	$19.11	$19.87	$16.50	9,293
2017-03-07	$20.00	$20.00	$19.55	$19.92	$16.55	7,527
2017-03-06	$20.00	$20.25	$19.75	$19.90	$16.53	26,815
2017-03-03	$19.63	$20.19	$19.60	$19.95	$16.57	6,568
2017-03-02	$20.13	$20.13	$19.67	$19.92	$16.55	1,968
2017-03-01	$20.11	$20.27	$19.50	$20.00	$16.61	23,172
2017-02-28	$19.99	$20.40	$19.47	$19.93	$16.55	17,130
2017-02-27	$20.57	$20.57	$19.97	$19.97	$16.59	51,548
2017-02-24	$20.83	$21.20	$20.20	$20.35	$16.90	25,413
2017-02-23	$20.86	$21.53	$20.22	$20.40	$16.94	12,764
2017-02-22	$21.03	$21.22	$17.95	$20.73	$17.22	31,626
2017-02-21	$21.19	$21.75	$20.86	$21.24	$17.64	22,043
2017-02-17	$20.91	$21.55	$20.91	$21.21	$17.62	26,642
2017-02-16	$21.10	$21.62	$20.57	$21.13	$17.55	59,978
2017-02-15	$21.15	$22.54	$21.10	$21.20	$17.61	352,687
2017-02-14	$19.95	$20.47	$19.92	$20.42	$16.96	80,915
2017-02-13	$20.09	$20.60	$19.14	$19.98	$16.60	22,010
2017-02-10	$20.28	$20.28	$19.90	$20.00	$16.61	56,062
2017-02-09	$19.84	$20.00	$19.75	$20.00	$16.61	28,035
2017-02-08	$20.10	$20.10	$19.16	$19.89	$16.52	52,861
2017-02-07	$20.50	$20.50	$19.71	$20.25	$16.82	25,981
2017-02-06	$20.30	$20.40	$19.83	$20.10	$16.70	7,184
2017-02-03	$20.51	$20.51	$20.25	$20.50	$17.03	1,137
2017-02-02	$20.38	$20.79	$20.06	$20.50	$17.03	11,531
2017-02-01	$20.35	$20.85	$20.01	$20.49	$17.02	22,353
2017-01-31	$20.55	$21.19	$19.25	$20.17	$16.75	25,273
2017-01-30	$20.64	$20.64	$20.46	$20.55	$17.07	2,804
2017-01-27	$20.84	$20.97	$20.15	$20.90	$17.36	14,658
2017-01-26	$21.00	$21.00	$20.40	$20.75	$17.24	11,412
2017-01-25	$21.00	$21.24	$20.58	$21.24	$17.64	9,983
2017-01-24	$20.98	$21.39	$20.98	$21.19	$17.60	10,577
2017-01-23	$21.23	$21.24	$20.72	$21.05	$17.48	6,299
2017-01-20	$21.05	$21.42	$21.00	$21.34	$17.73	2,458
2017-01-19	$21.15	$21.20	$20.72	$21.18	$17.59	21,705
2017-01-18	$20.96	$21.25	$20.65	$21.25	$17.65	18,213
2017-01-17	$21.17	$21.39	$20.54	$21.39	$17.77	6,285
2017-01-13	$21.00	$21.32	$21.00	$21.30	$17.69	15,290
2017-01-12	$21.44	$21.44	$20.66	$21.30	$17.69	4,152
2017-01-11	$20.61	$21.34	$20.61	$21.34	$17.73	12,461
2017-01-10	$21.05	$21.25	$20.50	$21.00	$17.44	117,702
2017-01-09	$21.13	$21.85	$20.50	$21.14	$17.56	25,019
2017-01-06	$21.43	$21.43	$20.75	$21.19	$17.60	14,076
2017-01-05	$21.00	$21.25	$20.76	$21.25	$17.65	5,784
2017-01-04	$20.85	$21.00	$20.70	$20.99	$17.43	5,458
2017-01-03	$20.42	$21.24	$20.10	$21.00	$17.44	7,775
2016-12-30	$20.91	$21.00	$20.10	$20.74	$17.23	32,721
2016-12-29	$20.25	$21.51	$20.25	$21.02	$17.46	13,781
2016-12-28	$20.20	$20.72	$19.50	$20.45	$16.99	3,388
2016-12-27	$20.29	$20.29	$20.29	$20.29	$16.85	309
2016-12-23	$20.34	$20.40	$20.19	$20.40	$16.94	1,219
2016-12-22	$20.00	$20.96	$19.94	$20.00	$16.61	6,781
2016-12-21	$19.71	$19.95	$19.71	$19.87	$16.50	5,041
2016-12-20	$19.74	$20.00	$19.35	$19.87	$16.50	7,839
2016-12-19	$19.07	$19.57	$18.85	$19.40	$16.11	28,587
2016-12-16	$19.75	$20.30	$18.93	$18.93	$15.72	256,503
2016-12-15	$20.25	$20.85	$19.35	$19.75	$16.40	496,847
2016-12-14	$19.86	$21.00	$19.86	$20.35	$16.90	22,078
2016-12-13	$20.99	$20.99	$19.97	$20.29	$16.85	52,417
2016-12-12	$21.52	$21.70	$20.15	$20.70	$17.19	119,621
2016-12-09	$20.59	$21.25	$20.50	$21.00	$17.44	32,549
2016-12-08	$20.53	$20.78	$20.00	$20.50	$17.03	62,352
2016-12-07	$21.00	$21.22	$20.00	$20.95	$17.40	33,357
2016-12-06	$21.10	$21.20	$20.71	$20.97	$17.42	111,517
2016-12-05	$21.00	$21.42	$20.60	$20.99	$17.43	47,330
2016-12-02	$20.26	$21.27	$20.26	$20.94	$17.39	49,000
2016-12-01	$20.31	$21.50	$20.00	$20.25	$16.82	81,477
2016-11-30	$20.48	$21.49	$20.15	$20.15	$16.74	208,559
2016-11-29	$20.10	$20.10	$19.55	$19.98	$16.60	1,365
2016-11-28	$20.54	$21.49	$19.94	$20.24	$16.81	13,245
2016-11-25	$20.36	$20.36	$20.36	$20.36	$16.91	200
2016-11-23	$19.56	$20.50	$19.05	$20.15	$16.74	24,340
2016-11-22	$18.03	$19.91	$18.03	$19.25	$15.99	65,402
2016-11-21	$18.20	$18.80	$18.20	$18.80	$15.62	2,301
2016-11-18	$18.00	$18.15	$17.25	$18.15	$15.08	49,675
2016-11-17	$17.94	$18.10	$17.61	$17.61	$14.63	37,651
2016-11-16	$17.52	$18.16	$17.01	$17.99	$14.94	27,669
2016-11-15	$18.62	$18.87	$17.99	$18.19	$15.11	68,573
2016-11-14	$18.62	$18.78	$18.01	$18.30	$15.20	10,737
2016-11-11	$19.00	$19.00	$19.00	$19.00	$15.78	100
2016-11-10	$19.00	$19.29	$19.00	$19.29	$16.02	5,283
2016-11-09	$19.00	$19.95	$18.05	$19.55	$16.24	20,171
2016-11-08	$19.25	$19.25	$18.91	$18.91	$15.71	10,799
2016-11-07	$19.62	$19.62	$19.15	$19.25	$15.99	31,760
2016-11-04	$19.16	$20.11	$19.15	$19.15	$15.91	25,175
2016-11-03	$19.31	$19.31	$19.10	$19.10	$15.86	5,601
2016-11-02	$19.10	$19.10	$19.00	$19.00	$15.78	19,804
2016-11-01	$19.12	$19.25	$19.05	$19.05	$15.82	3,036
2016-10-31	$19.50	$19.75	$18.75	$18.75	$15.57	43,311
2016-10-28	$19.92	$19.92	$19.31	$19.35	$16.07	14,590
2016-10-27	$20.77	$21.00	$19.25	$19.50	$16.20	192,173
2016-10-26	$20.75	$21.00	$20.25	$20.29	$16.85	76,763
2016-10-25	$23.00	$23.25	$20.50	$20.50	$17.03	182,496
2016-10-24	$19.00	$25.00	$19.00	$22.65	$18.81	6,579
2016-10-21	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-20	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-19	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-18	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-17	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-14	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-13	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-12	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-11	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-10	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-07	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-06	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-05	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-04	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-10-03	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-30	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-29	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-28	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-27	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-26	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-23	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-22	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-21	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-20	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-19	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-16	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-15	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-14	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-13	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-12	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-09	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-08	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-07	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-06	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-02	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-09-01	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-31	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-30	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-29	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-26	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-25	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-24	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-23	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-22	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-19	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-18	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-17	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-16	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-15	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-12	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-11	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-10	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-09	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-08	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-05	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-04	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-03	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-02	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-08-01	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-29	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-28	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-27	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-26	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-25	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-22	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-21	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-20	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-19	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-18	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-15	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-14	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-13	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-12	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-11	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-08	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-07	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-06	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-05	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-07-01	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-30	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-29	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-28	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-27	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-24	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-23	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-22	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-21	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-20	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-17	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-16	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-15	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-14	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-13	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-10	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-09	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-08	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-07	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-06	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-03	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-02	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-06-01	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-31	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-27	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-26	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-25	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-24	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-23	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-20	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-19	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-18	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-17	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-16	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-13	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-12	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-11	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-10	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-09	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-06	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-05	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-04	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-03	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-05-02	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-29	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-28	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-27	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-26	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-25	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-22	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-21	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-20	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-19	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-18	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-15	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-14	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-13	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-12	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-11	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-08	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-07	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-06	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-05	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-04	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-04-01	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-31	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-30	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-29	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-28	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-24	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-23	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-22	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-21	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-18	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-17	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-16	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-15	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-14	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-11	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-10	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-09	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-08	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-07	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-04	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-03	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-02	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-03-01	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-29	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-26	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-25	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-24	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-23	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-22	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-19	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-18	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-17	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-16	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-12	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-11	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-10	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-09	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-08	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-05	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-04	$0.71	$0.71	$0.71	$0.71	$0.59	0
2016-02-03	$0.81	$0.81	$0.70	$0.71	$0.59	606,055
2016-02-02	$0.88	$0.88	$0.70	$0.71	$0.59	565,623
2016-02-01	$1.00	$1.00	$0.85	$0.88	$0.73	236,637
2016-01-29	$0.87	$1.25	$0.80	$1.02	$0.85	1,107,829
2016-01-28	$0.75	$0.88	$0.72	$0.87	$0.72	346,179
2016-01-27	$0.67	$0.78	$0.64	$0.71	$0.59	312,559
2016-01-26	$0.70	$0.70	$0.66	$0.68	$0.56	150,002
2016-01-25	$0.79	$0.79	$0.68	$0.69	$0.57	120,239
2016-01-22	$0.80	$0.89	$0.77	$0.79	$0.66	327,156
2016-01-21	$0.77	$0.91	$0.74	$0.74	$0.61	371,426
2016-01-20	$0.77	$0.79	$0.66	$0.77	$0.64	144,901
2016-01-19	$0.82	$0.86	$0.68	$0.79	$0.66	132,645
2016-01-15	$0.92	$0.97	$0.78	$0.78	$0.65	150,641
2016-01-14	$0.98	$1.03	$0.87	$0.96	$0.80	214,693
2016-01-13	$1.01	$1.10	$0.93	$0.95	$0.79	167,747
2016-01-12	$1.32	$1.32	$0.98	$0.99	$0.82	274,465
2016-01-11	$1.49	$1.56	$1.29	$1.31	$1.09	125,208
2016-01-08	$1.63	$1.63	$1.46	$1.50	$1.25	156,897
2016-01-07	$1.70	$1.70	$1.52	$1.61	$1.34	98,778
2016-01-06	$1.84	$1.90	$1.74	$1.74	$1.45	125,311
2016-01-05	$1.92	$2.01	$1.89	$1.91	$1.59	57,106
2016-01-04	$2.09	$2.09	$1.91	$1.98	$1.64	89,316
2015-12-31	$1.98	$2.30	$1.95	$2.02	$1.68	431,002
2015-12-30	$2.06	$2.10	$2.00	$2.00	$1.66	144,857
2015-12-29	$2.22	$2.22	$1.98	$2.08	$1.73	127,890
2015-12-28	$2.23	$2.28	$2.02	$2.05	$1.70	161,988
2015-12-24	$2.40	$2.52	$2.27	$2.27	$1.89	123,800
2015-12-23	$2.30	$2.49	$2.22	$2.43	$2.02	238,182
2015-12-22	$2.11	$2.40	$2.10	$2.11	$1.75	117,156
2015-12-21	$2.14	$2.32	$2.09	$2.12	$1.76	58,016
2015-12-18	$2.25	$2.44	$2.13	$2.13	$1.77	73,683
2015-12-17	$2.25	$2.34	$2.15	$2.22	$1.84	88,527
2015-12-16	$2.43	$2.56	$2.26	$2.27	$1.89	117,500
2015-12-15	$2.36	$2.55	$2.29	$2.48	$2.06	72,231
2015-12-14	$2.45	$2.47	$2.23	$2.34	$1.94	79,863
2015-12-11	$2.58	$2.60	$2.41	$2.44	$2.03	78,109
2015-12-10	$2.56	$2.89	$2.52	$2.66	$2.21	60,023
2015-12-09	$2.29	$2.68	$2.29	$2.57	$2.13	185,128
2015-12-08	$2.29	$2.48	$2.11	$2.29	$1.90	118,788
2015-12-07	$2.67	$2.70	$2.37	$2.40	$1.99	102,392
2015-12-04	$3.19	$3.19	$2.70	$2.72	$2.26	194,150
2015-12-03	$3.15	$3.34	$3.07	$3.18	$2.64	97,230
2015-12-02	$3.28	$3.31	$3.08	$3.15	$2.62	82,244
2015-12-01	$3.32	$3.40	$3.18	$3.29	$2.73	42,476
2015-11-30	$3.15	$3.36	$3.10	$3.32	$2.76	51,105
2015-11-27	$3.31	$3.33	$3.06	$3.15	$2.62	26,774
2015-11-25	$3.33	$3.43	$3.16	$3.31	$2.75	63,271
2015-11-24	$3.30	$3.50	$3.25	$3.33	$2.77	140,340
2015-11-23	$3.26	$3.35	$3.04	$3.24	$2.69	137,565
2015-11-20	$3.35	$3.50	$3.23	$3.26	$2.71	106,792
2015-11-19	$3.44	$3.57	$3.31	$3.36	$2.79	156,362
2015-11-18	$3.60	$3.75	$3.28	$3.54	$2.94	133,580
2015-11-17	$3.81	$3.97	$3.51	$3.59	$2.98	96,476
2015-11-16	$3.74	$3.97	$3.54	$3.91	$3.25	135,681
2015-11-13	$3.78	$3.80	$3.52	$3.74	$3.11	120,842
2015-11-12	$3.55	$3.69	$3.33	$3.64	$3.02	105,434
2015-11-11	$3.88	$4.00	$3.49	$3.59	$2.98	102,858
2015-11-10	$4.28	$4.28	$3.68	$3.80	$3.16	119,188
2015-11-09	$4.15	$4.28	$3.92	$3.97	$3.30	167,027
2015-11-06	$4.09	$4.28	$4.02	$4.17	$3.46	120,000
2015-11-05	$4.22	$4.37	$4.02	$4.23	$3.51	118,138
2015-11-04	$4.15	$4.98	$3.92	$4.31	$3.58	332,652
2015-11-03	$3.85	$4.30	$3.85	$4.17	$3.46	251,718
2015-11-02	$3.86	$4.02	$3.70	$3.83	$3.18	100,291
2015-10-30	$3.89	$4.07	$3.52	$3.85	$3.20	88,997
2015-10-29	$3.71	$4.30	$3.71	$3.89	$3.23	242,606
2015-10-28	$3.11	$4.34	$3.11	$3.81	$3.16	415,946
2015-10-27	$3.24	$3.26	$3.00	$3.11	$2.58	78,962
2015-10-26	$3.76	$3.91	$3.03	$3.37	$2.80	131,647
2015-10-23	$4.03	$4.13	$3.68	$3.83	$3.18	138,044
2015-10-22	$4.27	$4.43	$4.04	$4.10	$3.41	98,171
2015-10-21	$4.79	$4.94	$4.02	$4.27	$3.55	291,071
2015-10-20	$4.92	$4.98	$4.75	$4.86	$4.04	81,891
2015-10-19	$5.15	$5.30	$4.82	$4.86	$4.04	109,899
2015-10-16	$5.40	$5.47	$5.20	$5.23	$4.34	49,848
2015-10-15	$5.19	$5.41	$5.09	$5.33	$4.43	69,132
2015-10-14	$5.42	$5.49	$5.23	$5.28	$4.39	48,899
2015-10-13	$5.50	$5.69	$5.32	$5.46	$4.54	91,247
2015-10-12	$5.68	$5.82	$5.13	$5.53	$4.59	250,176
2015-10-09	$5.93	$6.12	$5.65	$5.78	$4.80	190,263
2015-10-08	$5.70	$6.04	$5.70	$5.93	$4.93	257,861
2015-10-07	$6.07	$6.10	$5.57	$5.78	$4.80	284,084
2015-10-06	$5.90	$6.17	$5.62	$5.93	$4.93	595,277
2015-10-05	$5.74	$6.05	$5.74	$5.86	$4.87	156,798
2015-10-02	$5.68	$5.85	$5.32	$5.78	$4.80	179,231
2015-10-01	$6.24	$6.25	$5.70	$5.81	$4.83	206,045
2015-09-30	$6.07	$6.40	$6.00	$6.15	$5.11	188,012
2015-09-29	$6.36	$6.40	$5.96	$6.05	$5.03	201,026
2015-09-28	$6.37	$6.37	$6.00	$6.10	$5.07	156,034
2015-09-25	$7.00	$7.20	$6.27	$6.49	$5.39	246,407
2015-09-24	$6.20	$6.98	$6.05	$6.95	$5.77	536,149
2015-09-23	$6.27	$6.43	$5.81	$6.05	$5.03	247,371
2015-09-22	$6.10	$6.25	$5.90	$6.13	$5.09	163,484
2015-09-21	$6.27	$6.40	$6.06	$6.19	$5.14	263,122
2015-09-18	$6.14	$6.28	$5.80	$6.28	$5.22	378,260
2015-09-17	$6.50	$6.50	$5.85	$6.01	$4.99	320,103
2015-09-16	$6.00	$6.50	$6.00	$6.18	$5.13	475,035
2015-09-15	$5.64	$6.48	$5.64	$5.80	$4.82	489,866
2015-09-14	$5.83	$6.00	$5.60	$5.69	$4.73	132,153
2015-09-11	$6.25	$6.34	$5.51	$5.83	$4.84	295,462
2015-09-10	$5.65	$6.69	$5.57	$6.35	$5.27	716,088
2015-09-09	$7.38	$7.70	$5.35	$5.42	$4.50	926,622
2015-09-08	$5.57	$7.50	$5.30	$7.15	$5.94	1,851,730
2015-09-04	$4.81	$5.18	$4.53	$5.08	$4.22	285,322
2015-09-03	$4.60	$5.75	$4.60	$4.81	$4.00	672,669
2015-09-02	$4.39	$4.75	$4.20	$4.60	$3.82	337,235
2015-09-01	$4.70	$4.91	$4.19	$4.29	$3.56	493,186
2015-08-31	$4.50	$5.47	$4.00	$5.07	$4.21	3,408,708

Amplify Energy Corp (AMPY) News Headlines

Coast Guard Says No Sheen Left After Potential Oil Spill Near LA

None

bloomberg.com March 9, 2024

US Coast Guard says no remaining recoverable oil sheen seen off California

None

reuters.com March 10, 2024

US Coast Guard says no oil sheen seen off California after spill

None

reuters.com March 11, 2024

Recent Amplify Energy Corp (AMPY) News

Similar Companies to Amplify Energy Corp (AMPY) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Amplify Energy Corp (AMPY) Exchange: NYSE

$7.06 ($-0.01) -0.14%

Amplify Energy Corp - Daily Information

About Amplify Energy Corp (AMPY)

Invest in Amplify Energy Corp (AMPY)

Invest with as little as $5.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Amplify Energy Corp (AMPY)

Amplify Energy Corp (AMPY) News Headlines

Recent Amplify Energy Corp (AMPY) News

Similar Companies to Amplify Energy Corp (AMPY) in the Oil & Gas E&P Industry