Ampco-Pittsburgh Corp (AP) Stock

Data as of April 26, 2024

$2.11 ($-0.01) -0.47%

Ampco-Pittsburgh Corp - Daily Information

Click for more stock information on Ampco-Pittsburgh Corp.

Daily Information	Data
Date	April 26, 2024
Open	$2.12
Previous Close	$2.11
High	$2.22
Low	$2.11
Adjusted Open	$2.12
Previous Adjusted Close	$2.11
Adjusted High	$2.22
Adjusted Low	$2.11

About Ampco-Pittsburgh Corp (AP)

Ampco-Pittsburgh Corporation is a leading international manufacturer of highly engineered forgings, castings and air and liquid processing equipment. The company holds significant market positions in the markets that it serves. Having been incorporated in 1929, Ampco-Pittsburgh initially specialized in centrifugal pumps for the iron and steel industry and began developing additional offerings over the years. Now, it is focused on the industrial, aluminum wheel, and defense markets and provides products and services to customers around the world who are making parts for automobiles, construction equipment, and agricultural, marine and aviation applications. Over the years, Ampco-Pittsburgh has grown substantially through organic growth and acquisitions and has become recognized for their on-time delivery and quality customer service. In terms of its products, Ampco-Pittsburgh manufactures and distributes rotors, end discs, modular hydraulic manifolds, and specialty parts throughout the world. They also offer a range of services including product engineering, metallurgical testing, quality control testing, and research and development support. Ampco-Pittsburgh distributes its products through both a direct sales force and authorized distributors in various locations throughout the world.

Invest in Ampco-Pittsburgh Corp (AP)

Diversify your asset portfolio by buying gold.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Ampco-Pittsburgh Corp (AP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$2.12	$2.22	$2.11	$2.11	$2.11	14,510
2024-04-25	$2.09	$2.14	$2.09	$2.12	$2.12	8,371
2024-04-24	$2.15	$2.15	$2.09	$2.09	$2.09	21,103
2024-04-23	$2.21	$2.23	$2.15	$2.15	$2.15	16,571
2024-04-22	$2.13	$2.26	$2.13	$2.20	$2.20	7,885
2024-04-19	$2.17	$2.22	$2.15	$2.18	$2.18	13,123
2024-04-18	$2.22	$2.24	$2.16	$2.22	$2.22	14,313
2024-04-17	$2.21	$2.21	$2.17	$2.20	$2.20	7,459
2024-04-16	$2.26	$2.26	$2.17	$2.17	$2.17	14,087
2024-04-15	$2.30	$2.31	$2.25	$2.26	$2.26	22,341
2024-04-12	$2.34	$2.38	$2.32	$2.37	$2.37	16,750
2024-04-11	$2.33	$2.35	$2.31	$2.32	$2.32	6,183
2024-04-10	$2.28	$2.35	$2.28	$2.32	$2.32	26,932
2024-04-09	$2.36	$2.40	$2.29	$2.31	$2.31	17,497
2024-04-08	$2.20	$2.39	$2.16	$2.35	$2.35	63,321
2024-04-05	$2.17	$2.20	$2.12	$2.20	$2.20	28,508
2024-04-04	$2.20	$2.24	$2.15	$2.21	$2.21	46,409
2024-04-03	$2.18	$2.23	$2.14	$2.20	$2.20	19,991
2024-04-02	$2.12	$2.19	$2.12	$2.15	$2.15	35,762
2024-04-01	$2.17	$2.22	$2.12	$2.19	$2.19	34,688
2024-03-28	$2.16	$2.24	$2.15	$2.17	$2.17	41,710
2024-03-27	$2.21	$2.32	$2.09	$2.11	$2.11	86,941
2024-03-26	$2.60	$2.70	$2.20	$2.20	$2.20	189,755
2024-03-25	$2.54	$2.77	$2.54	$2.76	$2.76	93,535
2024-03-22	$2.49	$2.54	$2.41	$2.54	$2.54	21,925
2024-03-21	$2.57	$2.57	$2.41	$2.45	$2.45	23,824
2024-03-20	$2.48	$2.53	$2.44	$2.53	$2.53	13,559
2024-03-19	$2.45	$2.53	$2.44	$2.44	$2.44	14,306
2024-03-18	$2.58	$2.58	$2.45	$2.45	$2.45	22,234
2024-03-15	$2.45	$2.52	$2.45	$2.52	$2.52	12,151
2024-03-14	$2.58	$2.59	$2.47	$2.50	$2.50	11,648
2024-03-13	$2.46	$2.54	$2.46	$2.47	$2.47	17,733
2024-03-12	$2.60	$2.61	$2.50	$2.50	$2.50	22,565
2024-03-11	$2.57	$2.57	$2.45	$2.54	$2.54	34,806
2024-03-08	$2.60	$2.65	$2.49	$2.53	$2.53	21,268
2024-03-07	$2.49	$2.74	$2.49	$2.60	$2.60	41,338
2024-03-06	$2.50	$2.59	$2.45	$2.50	$2.50	16,709
2024-03-05	$2.52	$2.52	$2.45	$2.50	$2.50	27,429
2024-03-04	$2.45	$2.53	$2.45	$2.49	$2.49	25,741
2024-03-01	$2.55	$2.56	$2.44	$2.44	$2.44	71,387
2024-02-29	$2.44	$2.56	$2.44	$2.52	$2.52	34,445
2024-02-28	$2.58	$2.58	$2.48	$2.48	$2.48	25,880
2024-02-27	$2.51	$2.64	$2.51	$2.58	$2.58	46,761
2024-02-26	$2.42	$2.53	$2.42	$2.51	$2.51	27,608
2024-02-23	$2.44	$2.46	$2.42	$2.43	$2.43	9,949
2024-02-22	$2.48	$2.50	$2.45	$2.49	$2.49	10,578
2024-02-21	$2.49	$2.50	$2.44	$2.45	$2.45	27,494
2024-02-20	$2.49	$2.57	$2.47	$2.47	$2.47	23,530
2024-02-16	$2.51	$2.56	$2.46	$2.49	$2.49	22,379
2024-02-15	$2.52	$2.56	$2.50	$2.56	$2.56	15,283
2024-02-14	$2.50	$2.58	$2.43	$2.55	$2.55	16,030
2024-02-13	$2.42	$2.51	$2.42	$2.45	$2.45	7,009
2024-02-12	$2.40	$2.53	$2.40	$2.45	$2.45	49,186
2024-02-09	$2.50	$2.62	$2.42	$2.43	$2.43	17,905
2024-02-08	$2.48	$2.55	$2.48	$2.50	$2.50	18,047
2024-02-07	$2.56	$2.59	$2.46	$2.47	$2.47	24,641
2024-02-06	$2.66	$2.66	$2.51	$2.52	$2.52	34,435
2024-02-05	$2.55	$2.59	$2.51	$2.51	$2.51	9,389
2024-02-02	$2.53	$2.57	$2.53	$2.56	$2.56	14,112
2024-02-01	$2.53	$2.64	$2.53	$2.54	$2.54	16,849
2024-01-31	$2.59	$2.61	$2.53	$2.53	$2.53	17,230
2024-01-30	$2.53	$2.68	$2.53	$2.55	$2.55	60,201
2024-01-29	$2.53	$2.62	$2.53	$2.58	$2.58	90,107
2024-01-26	$2.57	$2.59	$2.51	$2.51	$2.51	23,808
2024-01-25	$2.44	$2.61	$2.41	$2.61	$2.61	39,940
2024-01-24	$2.50	$2.62	$2.42	$2.46	$2.46	39,852
2024-01-23	$2.50	$2.58	$2.45	$2.45	$2.45	18,821
2024-01-22	$2.55	$2.61	$2.46	$2.52	$2.52	58,857
2024-01-19	$2.42	$2.50	$2.42	$2.46	$2.46	25,515
2024-01-18	$2.47	$2.51	$2.41	$2.44	$2.44	39,185
2024-01-17	$2.47	$2.53	$2.41	$2.43	$2.43	95,773
2024-01-16	$2.51	$2.61	$2.47	$2.48	$2.48	95,244
2024-01-12	$2.70	$2.72	$2.50	$2.56	$2.56	110,772
2024-01-11	$2.70	$2.71	$2.61	$2.63	$2.63	28,764
2024-01-10	$2.60	$2.68	$2.60	$2.66	$2.66	36,509
2024-01-09	$2.74	$2.80	$2.61	$2.61	$2.61	13,628
2024-01-08	$2.61	$2.79	$2.61	$2.71	$2.71	36,382
2024-01-05	$2.67	$2.72	$2.59	$2.61	$2.61	64,026
2024-01-04	$2.80	$2.80	$2.67	$2.68	$2.68	40,136
2024-01-03	$2.87	$2.87	$2.72	$2.76	$2.76	22,379
2024-01-02	$2.70	$2.89	$2.70	$2.79	$2.79	40,942
2023-12-29	$2.77	$2.80	$2.68	$2.73	$2.73	75,651
2023-12-28	$2.75	$2.86	$2.74	$2.74	$2.74	106,601
2023-12-27	$2.73	$2.86	$2.66	$2.75	$2.75	61,917
2023-12-26	$2.69	$2.75	$2.68	$2.74	$2.74	28,398
2023-12-22	$2.66	$2.72	$2.61	$2.63	$2.63	23,083
2023-12-21	$2.66	$2.74	$2.51	$2.68	$2.68	37,537
2023-12-20	$2.55	$2.73	$2.55	$2.70	$2.70	76,398
2023-12-19	$2.55	$2.68	$2.55	$2.62	$2.62	111,265
2023-12-18	$2.60	$2.67	$2.56	$2.56	$2.56	182,369
2023-12-15	$2.60	$2.80	$2.60	$2.62	$2.62	60,730
2023-12-14	$2.64	$2.74	$2.57	$2.60	$2.60	104,695
2023-12-13	$2.51	$2.65	$2.51	$2.56	$2.56	22,755
2023-12-12	$2.55	$2.57	$2.51	$2.51	$2.51	15,243
2023-12-11	$2.65	$2.68	$2.55	$2.55	$2.55	37,054
2023-12-08	$2.75	$2.82	$2.50	$2.65	$2.65	64,661
2023-12-07	$2.77	$2.80	$2.73	$2.75	$2.75	11,633
2023-12-06	$2.73	$2.77	$2.70	$2.73	$2.73	19,730
2023-12-05	$2.77	$2.79	$2.75	$2.77	$2.77	4,206
2023-12-04	$2.75	$2.84	$2.74	$2.77	$2.77	19,962
2023-12-01	$2.71	$2.78	$2.71	$2.75	$2.75	7,474
2023-11-30	$2.77	$2.78	$2.71	$2.78	$2.78	16,460
2023-11-29	$2.70	$2.81	$2.70	$2.76	$2.76	16,261
2023-11-28	$2.52	$2.74	$2.49	$2.69	$2.69	29,175
2023-11-27	$2.50	$2.70	$2.45	$2.51	$2.51	56,448
2023-11-24	$2.48	$2.55	$2.45	$2.52	$2.52	12,165
2023-11-22	$2.59	$2.63	$2.51	$2.53	$2.53	20,936
2023-11-21	$2.56	$2.71	$2.56	$2.63	$2.63	32,177
2023-11-20	$2.70	$2.79	$2.70	$2.71	$2.71	13,548
2023-11-17	$2.78	$2.78	$2.67	$2.74	$2.74	6,913
2023-11-16	$2.69	$2.77	$2.65	$2.72	$2.72	6,357
2023-11-15	$2.80	$2.80	$2.68	$2.70	$2.70	17,390
2023-11-14	$2.88	$2.91	$2.76	$2.80	$2.80	15,411
2023-11-13	$2.72	$2.80	$2.70	$2.79	$2.79	4,812
2023-11-10	$2.75	$2.94	$2.69	$2.69	$2.69	5,270
2023-11-09	$2.83	$2.85	$2.77	$2.80	$2.80	6,729
2023-11-08	$2.89	$2.92	$2.76	$2.83	$2.83	9,739
2023-11-07	$2.85	$3.02	$2.85	$2.88	$2.88	14,065
2023-11-06	$2.88	$2.93	$2.81	$2.86	$2.86	18,409
2023-11-03	$2.88	$2.90	$2.69	$2.70	$2.70	35,130
2023-11-02	$2.64	$2.88	$2.64	$2.81	$2.81	17,928
2023-11-01	$2.73	$2.73	$2.66	$2.66	$2.66	15,564
2023-10-31	$2.67	$2.70	$2.64	$2.65	$2.65	4,332
2023-10-30	$2.60	$2.72	$2.60	$2.63	$2.63	17,968
2023-10-27	$2.66	$2.74	$2.66	$2.74	$2.74	10,402
2023-10-26	$2.69	$2.70	$2.64	$2.64	$2.64	10,834
2023-10-25	$2.58	$2.68	$2.58	$2.64	$2.64	8,761
2023-10-24	$2.55	$2.64	$2.49	$2.60	$2.60	19,552
2023-10-23	$2.62	$2.65	$2.45	$2.55	$2.55	17,274
2023-10-20	$2.52	$2.60	$2.50	$2.59	$2.59	21,803
2023-10-19	$2.61	$2.61	$2.52	$2.52	$2.52	13,765
2023-10-18	$2.69	$2.74	$2.59	$2.60	$2.60	18,376
2023-10-17	$2.69	$2.81	$2.66	$2.67	$2.67	20,774
2023-10-16	$2.66	$2.74	$2.65	$2.69	$2.69	19,740
2023-10-13	$2.93	$2.93	$2.57	$2.59	$2.59	14,561
2023-10-12	$2.90	$2.92	$2.68	$2.88	$2.88	11,663
2023-10-11	$2.81	$2.92	$2.80	$2.82	$2.82	4,355
2023-10-10	$2.86	$2.99	$2.76	$2.76	$2.76	37,170
2023-10-09	$2.67	$2.87	$2.67	$2.86	$2.86	17,986
2023-10-06	$2.62	$2.72	$2.61	$2.70	$2.70	10,812
2023-10-05	$2.51	$2.59	$2.49	$2.59	$2.59	20,399
2023-10-04	$2.44	$2.53	$2.44	$2.47	$2.47	17,853
2023-10-03	$2.62	$2.62	$2.46	$2.46	$2.46	26,185
2023-10-02	$2.71	$2.71	$2.61	$2.62	$2.62	6,355
2023-09-29	$2.80	$2.87	$2.56	$2.63	$2.63	18,149
2023-09-28	$2.82	$2.82	$2.68	$2.68	$2.68	8,941
2023-09-27	$2.83	$2.83	$2.75	$2.76	$2.76	6,455
2023-09-26	$2.73	$2.83	$2.68	$2.83	$2.83	4,154
2023-09-25	$2.84	$2.90	$2.76	$2.81	$2.81	6,573
2023-09-22	$2.81	$2.93	$2.79	$2.79	$2.79	7,448
2023-09-21	$2.71	$2.88	$2.71	$2.81	$2.81	5,745
2023-09-20	$2.81	$2.91	$2.70	$2.80	$2.80	8,688
2023-09-19	$2.90	$2.91	$2.80	$2.86	$2.86	12,523
2023-09-18	$2.77	$2.87	$2.71	$2.80	$2.80	56,765
2023-09-15	$3.05	$3.10	$2.77	$2.87	$2.87	50,100
2023-09-14	$3.11	$3.16	$3.09	$3.12	$3.12	12,768
2023-09-13	$3.04	$3.12	$3.04	$3.04	$3.04	9,221
2023-09-12	$3.18	$3.18	$3.06	$3.07	$3.07	10,001
2023-09-11	$3.20	$3.23	$3.10	$3.10	$3.10	7,671
2023-09-08	$3.15	$3.29	$3.15	$3.23	$3.23	15,241
2023-09-07	$3.18	$3.30	$3.16	$3.23	$3.23	4,731
2023-09-06	$3.28	$3.29	$3.10	$3.15	$3.15	8,434
2023-09-05	$3.23	$3.37	$3.18	$3.18	$3.18	17,709
2023-09-01	$3.25	$3.49	$3.24	$3.33	$3.33	19,309
2023-08-31	$3.28	$3.45	$3.18	$3.22	$3.22	16,878
2023-08-30	$3.25	$3.39	$3.18	$3.22	$3.22	31,260
2023-08-29	$3.36	$3.36	$3.18	$3.21	$3.21	23,127
2023-08-28	$3.62	$3.62	$3.22	$3.35	$3.35	30,834
2023-08-25	$3.18	$3.70	$3.18	$3.53	$3.53	48,101
2023-08-24	$3.15	$3.20	$3.12	$3.20	$3.20	9,252
2023-08-23	$3.04	$3.09	$3.03	$3.06	$3.06	9,430
2023-08-22	$3.14	$3.14	$2.96	$3.00	$3.00	15,852
2023-08-21	$3.14	$3.16	$3.04	$3.05	$3.05	24,786
2023-08-18	$3.20	$3.20	$3.14	$3.14	$3.14	5,077
2023-08-17	$3.30	$3.30	$3.15	$3.18	$3.18	2,876
2023-08-16	$3.13	$3.28	$3.13	$3.21	$3.21	6,858
2023-08-15	$3.29	$3.33	$3.17	$3.22	$3.22	5,914
2023-08-14	$3.25	$3.30	$3.10	$3.30	$3.30	33,623
2023-08-11	$3.25	$3.25	$3.08	$3.15	$3.15	14,760
2023-08-10	$3.74	$3.74	$3.07	$3.18	$3.18	44,638
2023-08-09	$3.72	$3.82	$3.49	$3.74	$3.74	14,969
2023-08-08	$3.50	$3.72	$3.43	$3.61	$3.61	21,131
2023-08-07	$3.97	$3.97	$3.49	$3.53	$3.53	42,740
2023-08-04	$3.82	$3.95	$3.79	$3.88	$3.88	10,517
2023-08-03	$3.94	$3.96	$3.71	$3.94	$3.94	8,397
2023-08-02	$3.73	$3.97	$3.73	$3.79	$3.79	8,397
2023-08-01	$3.65	$3.87	$3.63	$3.85	$3.85	15,470
2023-07-31	$3.67	$3.80	$3.55	$3.62	$3.62	12,872
2023-07-28	$3.55	$3.76	$3.52	$3.71	$3.71	12,498
2023-07-27	$3.69	$3.71	$3.47	$3.55	$3.55	9,649
2023-07-26	$3.59	$3.83	$3.56	$3.77	$3.77	8,599
2023-07-25	$3.80	$3.87	$3.53	$3.53	$3.53	14,536
2023-07-24	$3.90	$3.98	$3.85	$3.87	$3.87	10,473
2023-07-21	$3.86	$3.99	$3.83	$3.84	$3.84	27,132
2023-07-20	$3.80	$4.00	$3.79	$3.91	$3.91	25,962
2023-07-19	$3.87	$3.88	$3.76	$3.84	$3.84	15,977
2023-07-18	$3.84	$3.84	$3.69	$3.79	$3.79	10,885
2023-07-17	$3.73	$3.78	$3.53	$3.68	$3.68	24,129
2023-07-14	$3.47	$3.75	$3.47	$3.62	$3.62	28,293
2023-07-13	$3.42	$3.47	$3.37	$3.43	$3.43	16,832
2023-07-12	$3.36	$3.44	$3.35	$3.35	$3.35	4,171
2023-07-11	$3.29	$3.36	$3.18	$3.35	$3.35	7,602
2023-07-10	$3.20	$3.25	$3.11	$3.20	$3.20	7,640
2023-07-07	$3.11	$3.20	$3.08	$3.19	$3.19	3,591
2023-07-06	$3.12	$3.12	$3.05	$3.07	$3.07	3,570
2023-07-05	$3.19	$3.20	$3.10	$3.11	$3.11	11,746
2023-07-03	$3.22	$3.22	$3.08	$3.19	$3.19	6,164
2023-06-30	$3.09	$3.19	$3.06	$3.18	$3.18	8,416
2023-06-29	$2.84	$3.05	$2.84	$3.02	$3.02	18,009
2023-06-28	$2.91	$2.95	$2.85	$2.85	$2.85	6,682
2023-06-27	$2.90	$2.92	$2.90	$2.90	$2.90	2,248
2023-06-26	$2.88	$3.01	$2.85	$2.86	$2.86	13,637
2023-06-23	$2.97	$2.97	$2.86	$2.92	$2.92	8,203
2023-06-22	$2.90	$2.98	$2.90	$2.95	$2.95	16,098
2023-06-21	$2.98	$2.99	$2.87	$2.96	$2.96	12,141
2023-06-20	$3.00	$3.00	$2.88	$2.97	$2.97	14,534
2023-06-16	$3.08	$3.08	$2.88	$2.99	$2.99	17,825
2023-06-15	$2.96	$3.06	$2.96	$3.03	$3.03	3,873
2023-06-14	$2.97	$3.06	$2.97	$3.00	$3.00	7,469
2023-06-13	$3.10	$3.20	$3.00	$3.01	$3.01	10,277
2023-06-12	$3.24	$3.24	$3.01	$3.08	$3.08	20,180
2023-06-09	$3.29	$3.29	$3.19	$3.19	$3.19	4,533
2023-06-08	$3.24	$3.30	$3.20	$3.25	$3.25	17,999
2023-06-07	$3.15	$3.29	$3.08	$3.29	$3.29	29,953
2023-06-06	$3.11	$3.17	$3.09	$3.14	$3.14	7,298
2023-06-05	$3.10	$3.19	$3.09	$3.11	$3.11	11,227
2023-06-02	$3.17	$3.22	$3.15	$3.17	$3.17	12,681
2023-06-01	$3.01	$3.17	$3.01	$3.08	$3.08	23,279
2023-05-31	$3.15	$3.16	$3.03	$3.07	$3.07	40,454
2023-05-30	$3.24	$3.25	$3.11	$3.12	$3.12	7,323
2023-05-26	$3.24	$3.35	$3.10	$3.16	$3.16	9,446
2023-05-25	$3.35	$3.38	$3.15	$3.18	$3.18	23,534
2023-05-24	$3.18	$3.38	$3.15	$3.28	$3.28	28,477
2023-05-23	$3.26	$3.27	$3.18	$3.21	$3.21	17,308
2023-05-22	$3.20	$3.29	$3.07	$3.18	$3.18	37,429
2023-05-19	$2.85	$3.12	$2.80	$3.10	$3.10	90,879
2023-05-18	$2.62	$2.81	$2.62	$2.79	$2.79	17,003
2023-05-17	$2.77	$2.77	$2.70	$2.76	$2.76	15,543
2023-05-16	$2.72	$2.76	$2.62	$2.65	$2.65	12,563
2023-05-15	$2.72	$2.93	$2.71	$2.73	$2.73	37,493
2023-05-12	$2.94	$2.94	$2.72	$2.72	$2.72	13,516
2023-05-11	$2.84	$2.88	$2.71	$2.82	$2.82	26,842
2023-05-10	$2.98	$2.98	$2.76	$2.78	$2.78	16,465
2023-05-09	$3.00	$3.00	$2.85	$2.94	$2.94	4,125
2023-05-08	$2.98	$2.99	$2.78	$2.91	$2.91	24,550
2023-05-05	$2.99	$3.00	$2.89	$2.98	$2.98	9,150
2023-05-04	$3.03	$3.04	$2.88	$2.99	$2.99	11,708
2023-05-03	$2.94	$3.09	$2.94	$2.99	$2.99	11,344
2023-05-02	$2.90	$3.05	$2.90	$3.00	$3.00	13,706
2023-05-01	$3.08	$3.08	$2.95	$2.95	$2.95	12,376
2023-04-28	$2.92	$3.11	$2.92	$3.02	$3.02	20,089
2023-04-27	$2.92	$2.92	$2.76	$2.87	$2.87	20,929
2023-04-26	$3.09	$3.09	$2.76	$2.83	$2.83	11,553
2023-04-25	$3.15	$3.19	$3.00	$3.03	$3.03	15,625
2023-04-24	$3.10	$3.17	$3.08	$3.13	$3.13	12,888
2023-04-21	$2.98	$3.03	$2.94	$3.03	$3.03	10,473
2023-04-20	$2.87	$2.96	$2.85	$2.93	$2.93	18,366
2023-04-19	$2.85	$2.89	$2.76	$2.80	$2.80	21,663
2023-04-18	$2.99	$3.06	$2.79	$2.85	$2.85	60,716
2023-04-17	$2.85	$3.08	$2.85	$3.05	$3.05	23,002
2023-04-14	$3.05	$3.09	$2.83	$2.92	$2.92	48,479
2023-04-13	$2.88	$2.98	$2.85	$2.98	$2.98	30,208
2023-04-12	$2.67	$2.83	$2.67	$2.81	$2.81	11,455
2023-04-11	$2.70	$2.78	$2.69	$2.69	$2.69	19,153
2023-04-10	$2.71	$2.81	$2.70	$2.74	$2.74	13,227
2023-04-06	$2.65	$2.80	$2.65	$2.78	$2.78	7,746
2023-04-05	$2.77	$2.78	$2.67	$2.70	$2.70	42,645
2023-04-04	$2.86	$2.87	$2.73	$2.79	$2.79	25,132
2023-04-03	$2.51	$2.93	$2.49	$2.93	$2.93	41,266
2023-03-31	$2.49	$2.49	$2.41	$2.45	$2.45	34,971
2023-03-30	$2.67	$2.70	$2.43	$2.45	$2.45	40,770
2023-03-29	$2.46	$2.62	$2.43	$2.62	$2.62	58,345
2023-03-28	$2.41	$2.46	$2.37	$2.42	$2.42	25,311
2023-03-27	$2.24	$2.45	$2.22	$2.43	$2.43	49,731
2023-03-24	$2.21	$2.22	$2.18	$2.18	$2.18	21,324
2023-03-23	$2.20	$2.32	$2.20	$2.25	$2.25	64,435
2023-03-22	$2.40	$2.42	$2.15	$2.19	$2.19	78,235
2023-03-21	$2.31	$2.41	$2.27	$2.37	$2.37	60,828
2023-03-20	$2.42	$2.44	$2.39	$2.42	$2.42	21,059
2023-03-17	$2.40	$2.44	$2.39	$2.42	$2.42	81,094
2023-03-16	$2.50	$2.50	$2.38	$2.40	$2.40	18,067
2023-03-15	$2.66	$2.66	$2.43	$2.47	$2.47	62,268
2023-03-14	$2.50	$2.78	$2.50	$2.64	$2.64	52,495
2023-03-13	$2.30	$2.60	$2.27	$2.53	$2.53	81,831
2023-03-10	$2.59	$2.65	$2.35	$2.36	$2.36	27,346
2023-03-09	$2.68	$2.75	$2.60	$2.60	$2.60	10,160
2023-03-08	$2.63	$2.67	$2.61	$2.62	$2.62	2,299
2023-03-07	$2.62	$2.71	$2.60	$2.67	$2.67	15,506
2023-03-06	$2.75	$2.80	$2.63	$2.66	$2.66	27,642
2023-03-03	$2.74	$2.75	$2.70	$2.75	$2.75	24,219
2023-03-02	$2.75	$2.81	$2.72	$2.74	$2.74	4,458
2023-03-01	$2.98	$2.99	$2.71	$2.71	$2.71	13,979
2023-02-28	$2.93	$3.06	$2.91	$2.92	$2.92	57,378
2023-02-27	$2.88	$3.00	$2.88	$3.00	$3.00	15,960
2023-02-24	$2.91	$2.96	$2.82	$2.92	$2.92	18,155
2023-02-23	$2.76	$2.93	$2.76	$2.88	$2.88	9,384
2023-02-22	$2.61	$2.91	$2.55	$2.76	$2.76	52,685
2023-02-21	$2.75	$2.83	$2.52	$2.54	$2.54	41,048
2023-02-17	$2.85	$2.91	$2.78	$2.80	$2.80	12,271
2023-02-16	$3.03	$3.03	$2.83	$2.91	$2.91	53,223
2023-02-15	$3.18	$3.18	$2.92	$2.93	$2.93	28,546
2023-02-14	$3.16	$3.26	$3.15	$3.15	$3.15	6,649
2023-02-13	$3.07	$3.18	$3.07	$3.13	$3.13	15,698
2023-02-10	$3.38	$3.38	$3.05	$3.14	$3.14	14,161
2023-02-09	$3.23	$3.31	$3.16	$3.23	$3.23	8,463
2023-02-08	$3.29	$3.34	$3.23	$3.25	$3.25	14,547
2023-02-07	$3.31	$3.40	$3.23	$3.29	$3.29	19,833
2023-02-06	$3.20	$3.34	$3.20	$3.34	$3.34	16,520
2023-02-03	$3.17	$3.30	$3.13	$3.21	$3.21	7,515
2023-02-02	$3.34	$3.38	$3.20	$3.25	$3.25	48,774
2023-02-01	$3.28	$3.38	$3.25	$3.29	$3.29	16,294
2023-01-31	$3.39	$3.44	$3.28	$3.28	$3.28	27,953
2023-01-30	$3.30	$3.35	$3.25	$3.32	$3.32	14,010
2023-01-27	$3.25	$3.40	$3.25	$3.28	$3.28	36,646
2023-01-26	$3.24	$3.28	$3.15	$3.20	$3.20	22,939
2023-01-25	$3.16	$3.24	$3.11	$3.12	$3.12	39,543
2023-01-24	$3.14	$3.28	$3.12	$3.20	$3.20	16,903
2023-01-23	$3.11	$3.19	$3.11	$3.13	$3.13	12,948
2023-01-20	$3.25	$3.25	$3.11	$3.13	$3.13	9,103
2023-01-19	$3.14	$3.22	$3.14	$3.15	$3.15	10,405
2023-01-18	$3.25	$3.35	$3.13	$3.23	$3.23	33,570
2023-01-17	$3.41	$3.45	$3.12	$3.19	$3.19	64,242
2023-01-13	$3.38	$3.43	$3.27	$3.35	$3.35	7,246
2023-01-12	$3.20	$3.39	$3.20	$3.35	$3.35	18,319
2023-01-11	$3.05	$3.27	$3.05	$3.25	$3.25	32,508
2023-01-10	$2.80	$3.02	$2.80	$3.00	$3.00	13,857
2023-01-09	$2.86	$2.89	$2.82	$2.85	$2.85	41,690
2023-01-06	$2.78	$3.00	$2.76	$2.81	$2.81	13,397
2023-01-05	$2.66	$2.80	$2.64	$2.77	$2.77	16,096
2023-01-04	$2.64	$2.65	$2.57	$2.65	$2.65	9,531
2023-01-03	$2.54	$2.65	$2.51	$2.64	$2.64	20,141
2022-12-30	$2.40	$2.58	$2.39	$2.51	$2.51	78,641
2022-12-29	$2.46	$2.51	$2.26	$2.43	$2.43	129,794
2022-12-28	$2.62	$2.68	$2.50	$2.51	$2.51	54,045
2022-12-27	$2.70	$2.70	$2.57	$2.63	$2.63	10,034
2022-12-23	$2.63	$2.74	$2.60	$2.68	$2.68	30,784
2022-12-22	$2.44	$2.65	$2.40	$2.64	$2.64	109,324
2022-12-21	$2.50	$2.52	$2.42	$2.44	$2.44	56,945
2022-12-20	$2.50	$2.55	$2.46	$2.47	$2.47	34,182
2022-12-19	$2.51	$2.53	$2.46	$2.46	$2.46	64,313
2022-12-16	$2.52	$2.60	$2.49	$2.50	$2.50	106,145
2022-12-15	$2.82	$2.85	$2.57	$2.58	$2.58	79,631
2022-12-14	$2.88	$2.97	$2.80	$2.80	$2.80	20,218
2022-12-13	$2.90	$2.94	$2.86	$2.87	$2.87	26,130
2022-12-12	$2.89	$3.01	$2.86	$2.90	$2.90	56,553
2022-12-09	$3.00	$3.03	$2.89	$2.91	$2.91	25,325
2022-12-08	$2.97	$3.06	$2.90	$2.97	$2.97	53,520
2022-12-07	$2.95	$3.08	$2.95	$2.97	$2.97	16,398
2022-12-06	$3.14	$3.15	$2.99	$2.99	$2.99	47,907
2022-12-05	$3.19	$3.23	$3.05	$3.06	$3.06	30,959
2022-12-02	$2.96	$3.10	$2.96	$3.04	$3.04	14,374
2022-12-01	$3.08	$3.14	$3.00	$3.02	$3.02	22,229
2022-11-30	$3.14	$3.17	$3.01	$3.03	$3.03	94,714
2022-11-29	$3.20	$3.28	$3.14	$3.19	$3.19	30,406
2022-11-28	$3.48	$3.48	$3.17	$3.22	$3.22	98,023
2022-11-25	$3.02	$3.52	$3.02	$3.40	$3.40	110,093
2022-11-23	$2.94	$2.94	$2.88	$2.91	$2.91	30,602
2022-11-22	$2.75	$2.94	$2.75	$2.86	$2.86	62,189
2022-11-21	$2.82	$2.86	$2.75	$2.75	$2.75	1,823,778
2022-11-18	$2.90	$2.90	$2.80	$2.88	$2.88	9,152
2022-11-17	$2.87	$2.95	$2.85	$2.87	$2.87	24,063
2022-11-16	$3.00	$3.02	$2.86	$2.93	$2.93	36,963
2022-11-15	$3.31	$3.33	$3.00	$3.04	$3.04	31,952
2022-11-14	$3.36	$3.46	$3.14	$3.14	$3.14	15,630
2022-11-11	$3.36	$3.41	$3.25	$3.36	$3.36	14,120
2022-11-10	$3.43	$3.53	$3.26	$3.40	$3.40	51,199
2022-11-09	$3.40	$3.48	$3.24	$3.48	$3.48	6,585
2022-11-08	$3.18	$3.53	$3.18	$3.45	$3.45	44,819
2022-11-07	$3.25	$3.25	$3.09	$3.18	$3.18	12,696
2022-11-04	$3.14	$3.25	$3.00	$3.12	$3.12	7,127
2022-11-03	$3.02	$3.08	$2.99	$3.05	$3.05	5,712
2022-11-02	$2.92	$3.08	$2.92	$2.99	$2.99	6,511
2022-11-01	$3.06	$3.09	$2.94	$2.99	$2.99	17,005
2022-10-31	$3.00	$3.14	$2.91	$3.05	$3.05	21,822
2022-10-28	$3.22	$3.24	$3.06	$3.06	$3.06	3,456
2022-10-27	$3.41	$3.43	$3.25	$3.26	$3.26	5,289
2022-10-26	$3.53	$3.53	$3.35	$3.35	$3.35	3,596
2022-10-25	$3.46	$3.61	$3.40	$3.54	$3.54	12,233
2022-10-24	$3.27	$3.49	$3.16	$3.41	$3.41	30,339
2022-10-21	$2.91	$3.07	$2.90	$3.04	$3.04	13,826
2022-10-20	$3.08	$3.18	$2.90	$2.91	$2.91	15,137
2022-10-19	$3.51	$3.60	$3.07	$3.07	$3.07	66,757
2022-10-18	$3.29	$3.55	$3.29	$3.47	$3.47	6,691
2022-10-17	$3.26	$3.45	$3.26	$3.29	$3.29	1,397
2022-10-14	$3.22	$3.28	$3.20	$3.28	$3.28	3,730
2022-10-13	$3.37	$3.78	$3.21	$3.21	$3.21	67,158
2022-10-12	$3.35	$3.42	$3.35	$3.39	$3.39	10,493
2022-10-11	$3.56	$3.56	$3.35	$3.35	$3.35	2,502
2022-10-10	$3.76	$3.76	$3.52	$3.52	$3.52	4,375
2022-10-07	$4.06	$4.06	$3.83	$3.83	$3.83	1,301
2022-10-06	$3.88	$3.90	$3.69	$3.80	$3.80	7,924
2022-10-05	$3.88	$3.99	$3.88	$3.88	$3.88	2,850
2022-10-04	$3.82	$3.93	$3.82	$3.89	$3.89	2,725
2022-10-03	$3.80	$3.82	$3.69	$3.82	$3.82	3,874
2022-09-30	$3.52	$3.85	$3.52	$3.68	$3.68	31,289
2022-09-29	$3.45	$3.51	$3.40	$3.49	$3.49	8,555
2022-09-28	$3.38	$3.58	$3.38	$3.50	$3.50	2,230
2022-09-27	$3.43	$3.59	$3.43	$3.55	$3.55	4,483
2022-09-26	$3.60	$3.60	$3.36	$3.45	$3.45	9,115
2022-09-23	$3.90	$3.90	$3.63	$3.63	$3.63	6,562
2022-09-22	$4.14	$4.14	$3.86	$3.86	$3.86	4,482
2022-09-21	$4.17	$4.17	$3.96	$4.09	$4.09	7,227
2022-09-20	$4.05	$4.14	$3.96	$4.14	$4.14	12,952
2022-09-19	$3.98	$4.12	$3.97	$4.12	$4.12	22,355
2022-09-16	$3.97	$4.05	$3.95	$4.04	$4.04	8,047
2022-09-15	$4.05	$4.11	$3.95	$4.07	$4.07	8,561
2022-09-14	$4.07	$4.11	$3.95	$4.05	$4.05	15,562
2022-09-13	$4.05	$4.08	$4.01	$4.05	$4.05	11,008
2022-09-12	$3.97	$4.12	$3.97	$4.01	$4.01	8,772
2022-09-09	$4.05	$4.11	$3.99	$4.05	$4.05	5,462
2022-09-08	$4.05	$4.15	$4.01	$4.08	$4.08	4,150
2022-09-07	$4.07	$4.07	$3.92	$4.05	$4.05	6,700
2022-09-06	$4.07	$4.07	$4.04	$4.05	$4.05	10,143
2022-09-02	$4.17	$4.27	$4.04	$4.10	$4.10	4,633
2022-09-01	$4.19	$4.19	$4.05	$4.05	$4.05	6,190
2022-08-31	$4.05	$4.42	$3.95	$4.27	$4.27	8,920
2022-08-30	$4.05	$4.15	$3.94	$4.15	$4.15	7,000
2022-08-29	$4.05	$4.17	$4.02	$4.02	$4.02	1,951
2022-08-26	$4.00	$4.20	$4.00	$4.03	$4.03	3,860
2022-08-25	$4.02	$4.05	$4.02	$4.05	$4.05	1,568
2022-08-24	$4.00	$4.01	$4.00	$4.01	$4.01	966
2022-08-23	$3.90	$4.03	$3.90	$4.00	$4.00	3,184
2022-08-22	$4.06	$4.16	$3.91	$4.03	$4.03	7,141
2022-08-19	$4.06	$4.16	$4.00	$4.05	$4.05	7,250
2022-08-18	$4.10	$4.10	$4.00	$4.05	$4.05	3,985
2022-08-17	$4.00	$4.05	$4.00	$4.05	$4.05	5,710
2022-08-16	$4.05	$4.09	$4.01	$4.05	$4.05	4,128
2022-08-15	$4.03	$4.13	$4.03	$4.05	$4.05	3,748
2022-08-12	$4.32	$4.32	$4.01	$4.01	$4.01	12,261
2022-08-11	$4.45	$4.58	$4.35	$4.38	$4.38	10,048
2022-08-10	$4.60	$4.71	$4.44	$4.45	$4.45	10,187
2022-08-09	$4.80	$4.80	$4.66	$4.66	$4.66	13,327
2022-08-08	$4.61	$4.76	$4.42	$4.76	$4.76	11,225
2022-08-05	$4.50	$4.79	$4.31	$4.61	$4.61	16,591
2022-08-04	$4.43	$4.49	$4.39	$4.43	$4.43	2,532
2022-08-03	$4.58	$4.58	$4.36	$4.50	$4.50	5,231
2022-08-02	$4.55	$4.55	$4.40	$4.48	$4.48	2,337
2022-08-01	$4.34	$4.56	$4.24	$4.56	$4.56	9,569
2022-07-29	$4.20	$4.44	$3.96	$4.40	$4.40	12,256
2022-07-28	$4.07	$4.20	$4.02	$4.13	$4.13	3,765
2022-07-27	$4.16	$4.17	$3.95	$4.17	$4.17	20,996
2022-07-26	$4.10	$4.25	$4.04	$4.04	$4.04	3,049
2022-07-25	$4.30	$4.30	$4.14	$4.14	$4.14	2,238
2022-07-22	$4.12	$4.50	$4.07	$4.30	$4.30	3,871
2022-07-21	$4.00	$4.37	$4.00	$4.22	$4.22	4,053
2022-07-20	$4.18	$4.54	$4.12	$4.43	$4.43	29,059
2022-07-19	$4.21	$4.34	$4.14	$4.30	$4.30	2,531
2022-07-18	$4.26	$4.35	$4.17	$4.24	$4.24	13,321
2022-07-15	$4.08	$4.15	$3.91	$4.15	$4.15	13,875
2022-07-14	$3.75	$4.20	$3.75	$3.99	$3.99	4,691
2022-07-13	$3.70	$3.93	$3.67	$3.86	$3.86	26,251
2022-07-12	$3.80	$3.99	$3.68	$3.85	$3.85	5,630
2022-07-11	$3.81	$4.06	$3.81	$3.95	$3.95	4,785
2022-07-08	$3.88	$3.95	$3.85	$3.95	$3.95	1,801
2022-07-07	$3.90	$3.95	$3.90	$3.95	$3.95	3,394
2022-07-06	$3.97	$4.01	$3.95	$3.96	$3.96	6,565
2022-07-05	$3.81	$3.96	$3.81	$3.92	$3.92	9,261
2022-07-01	$3.88	$4.06	$3.74	$3.90	$3.90	14,284
2022-06-30	$3.83	$3.87	$3.72	$3.87	$3.87	4,177
2022-06-29	$3.83	$3.83	$3.77	$3.78	$3.78	1,667
2022-06-28	$3.82	$3.82	$3.64	$3.76	$3.76	17,191
2022-06-27	$3.81	$3.81	$3.72	$3.76	$3.76	1,552
2022-06-24	$3.57	$3.88	$3.57	$3.75	$3.75	9,446
2022-06-23	$3.80	$3.80	$3.67	$3.75	$3.75	19,995
2022-06-22	$3.70	$3.79	$3.66	$3.79	$3.79	7,186
2022-06-21	$3.51	$3.71	$3.50	$3.65	$3.65	14,977
2022-06-17	$3.54	$3.56	$3.41	$3.56	$3.56	18,138
2022-06-16	$3.49	$3.54	$3.41	$3.50	$3.50	12,836
2022-06-15	$3.46	$3.59	$3.46	$3.50	$3.50	8,276
2022-06-14	$3.46	$3.60	$3.06	$3.48	$3.48	42,921
2022-06-13	$3.74	$3.82	$3.35	$3.51	$3.51	23,133
2022-06-10	$4.02	$4.02	$3.85	$3.90	$3.90	12,476
2022-06-09	$4.26	$4.33	$4.00	$4.01	$4.01	15,642
2022-06-08	$4.45	$4.53	$4.26	$4.30	$4.30	9,175
2022-06-07	$4.57	$4.69	$4.53	$4.53	$4.53	6,575
2022-06-06	$4.44	$4.58	$4.34	$4.55	$4.55	4,546
2022-06-03	$4.39	$4.50	$4.37	$4.44	$4.44	5,090
2022-06-02	$4.36	$4.48	$4.29	$4.43	$4.43	7,269
2022-06-01	$4.36	$4.36	$4.28	$4.36	$4.36	12,261
2022-05-31	$4.50	$4.50	$4.29	$4.29	$4.29	12,242
2022-05-27	$4.52	$4.53	$4.33	$4.43	$4.43	9,203
2022-05-26	$4.45	$4.50	$4.38	$4.41	$4.41	17,616
2022-05-25	$4.47	$4.63	$4.46	$4.52	$4.52	15,512
2022-05-24	$4.45	$4.47	$4.31	$4.47	$4.47	19,165
2022-05-23	$4.53	$4.64	$4.47	$4.47	$4.47	13,846
2022-05-20	$4.52	$4.61	$4.47	$4.47	$4.47	14,240
2022-05-19	$4.64	$4.77	$4.52	$4.64	$4.64	13,944
2022-05-18	$4.67	$4.81	$4.51	$4.51	$4.51	10,014
2022-05-17	$4.61	$4.80	$4.60	$4.70	$4.70	2,140
2022-05-16	$4.64	$4.81	$4.53	$4.59	$4.59	3,827
2022-05-13	$4.75	$4.84	$4.57	$4.59	$4.59	7,731
2022-05-12	$5.18	$5.18	$4.75	$4.75	$4.75	15,855
2022-05-11	$5.35	$5.46	$5.10	$5.17	$5.17	10,421
2022-05-10	$5.55	$5.55	$5.15	$5.21	$5.21	11,148
2022-05-09	$5.50	$5.55	$5.33	$5.55	$5.55	19,473
2022-05-06	$5.50	$5.55	$5.37	$5.50	$5.50	8,053
2022-05-05	$5.53	$5.55	$5.34	$5.50	$5.50	8,473
2022-05-04	$5.59	$5.65	$5.47	$5.50	$5.50	4,863
2022-05-03	$5.50	$5.61	$5.41	$5.51	$5.51	7,294
2022-05-02	$5.39	$5.58	$5.33	$5.50	$5.50	11,005
2022-04-29	$5.53	$5.69	$5.48	$5.61	$5.61	6,444
2022-04-28	$5.48	$5.56	$5.35	$5.50	$5.50	4,533
2022-04-27	$5.45	$5.59	$5.34	$5.50	$5.50	10,696
2022-04-26	$5.58	$5.58	$5.25	$5.50	$5.50	14,484
2022-04-25	$5.38	$5.58	$5.38	$5.50	$5.50	9,238
2022-04-22	$5.50	$5.58	$5.43	$5.46	$5.46	14,010
2022-04-21	$5.62	$5.62	$5.49	$5.50	$5.50	13,417
2022-04-20	$5.63	$5.69	$5.60	$5.61	$5.61	6,192
2022-04-19	$5.42	$5.68	$5.42	$5.63	$5.63	16,165
2022-04-18	$5.57	$5.57	$5.32	$5.50	$5.50	32,413
2022-04-14	$5.60	$5.62	$5.50	$5.50	$5.50	17,855
2022-04-13	$5.59	$5.66	$5.55	$5.55	$5.55	1,885
2022-04-12	$5.43	$5.51	$5.33	$5.45	$5.45	10,086
2022-04-11	$5.34	$5.38	$5.31	$5.35	$5.35	9,698
2022-04-08	$5.21	$5.40	$5.05	$5.34	$5.34	21,641
2022-04-07	$5.21	$5.31	$5.04	$5.29	$5.29	37,366
2022-04-06	$5.75	$5.86	$5.21	$5.21	$5.21	42,599
2022-04-05	$6.36	$6.40	$5.78	$5.82	$5.82	58,268
2022-04-04	$6.40	$6.40	$6.31	$6.31	$6.31	60,563
2022-04-01	$6.40	$6.40	$6.25	$6.31	$6.31	69,376
2022-03-31	$6.45	$6.55	$6.23	$6.31	$6.31	58,480
2022-03-30	$6.38	$6.40	$6.15	$6.34	$6.34	59,845
2022-03-29	$6.32	$6.44	$6.31	$6.40	$6.40	21,450
2022-03-28	$6.43	$6.50	$6.31	$6.40	$6.40	13,454
2022-03-25	$6.40	$6.50	$6.37	$6.40	$6.40	12,756
2022-03-24	$6.44	$6.44	$6.38	$6.40	$6.40	32,431
2022-03-23	$6.40	$6.44	$6.37	$6.40	$6.40	11,343
2022-03-22	$6.41	$6.43	$6.32	$6.40	$6.40	20,372
2022-03-21	$6.44	$6.48	$6.39	$6.45	$6.45	20,927
2022-03-18	$6.40	$6.50	$6.21	$6.46	$6.46	49,613
2022-03-17	$6.40	$6.48	$6.23	$6.40	$6.40	20,395
2022-03-16	$6.40	$6.44	$6.17	$6.40	$6.40	52,160
2022-03-15	$6.46	$6.52	$6.27	$6.40	$6.40	20,976
2022-03-14	$6.67	$6.67	$6.37	$6.40	$6.40	27,334
2022-03-11	$6.61	$6.62	$6.47	$6.56	$6.56	12,017
2022-03-10	$6.58	$6.67	$6.51	$6.57	$6.57	13,731
2022-03-09	$6.40	$6.55	$6.37	$6.55	$6.55	24,811
2022-03-08	$6.48	$6.49	$6.29	$6.40	$6.40	39,778
2022-03-07	$6.48	$6.49	$6.40	$6.40	$6.40	11,551
2022-03-04	$6.37	$6.50	$6.22	$6.48	$6.48	26,700
2022-03-03	$6.20	$6.37	$6.20	$6.34	$6.34	26,450
2022-03-02	$6.15	$6.35	$6.05	$6.24	$6.24	14,875
2022-03-01	$6.05	$6.11	$5.81	$6.06	$6.06	27,589
2022-02-28	$6.29	$6.46	$6.03	$6.06	$6.06	42,686
2022-02-25	$6.58	$6.58	$6.30	$6.40	$6.40	29,191
2022-02-24	$6.30	$6.58	$6.15	$6.46	$6.46	29,361
2022-02-23	$6.14	$6.30	$5.95	$6.30	$6.30	21,117
2022-02-22	$6.06	$6.24	$5.76	$6.15	$6.15	56,087
2022-02-18	$6.13	$6.13	$6.05	$6.07	$6.07	6,876
2022-02-17	$6.14	$6.14	$5.98	$6.05	$6.05	19,880
2022-02-16	$6.05	$6.22	$5.97	$6.18	$6.18	39,644
2022-02-15	$6.06	$6.09	$5.99	$6.05	$6.05	15,601
2022-02-14	$6.07	$6.10	$5.85	$6.00	$6.00	13,391
2022-02-11	$6.06	$6.08	$5.97	$6.05	$6.05	19,070
2022-02-10	$6.20	$6.22	$5.95	$6.00	$6.00	21,440
2022-02-09	$6.10	$6.21	$6.07	$6.20	$6.20	8,899
2022-02-08	$6.05	$6.21	$6.05	$6.08	$6.08	12,988
2022-02-07	$5.94	$6.05	$5.80	$6.05	$6.05	17,719
2022-02-04	$5.95	$5.95	$5.67	$5.87	$5.87	50,077
2022-02-03	$5.86	$5.91	$5.63	$5.86	$5.86	11,812
2022-02-02	$5.86	$5.95	$5.79	$5.91	$5.91	11,735
2022-02-01	$5.75	$5.90	$5.67	$5.86	$5.86	19,468
2022-01-31	$5.45	$5.71	$5.45	$5.71	$5.71	17,440
2022-01-28	$5.35	$5.51	$5.35	$5.48	$5.48	26,924
2022-01-27	$5.41	$5.47	$5.33	$5.40	$5.40	26,669
2022-01-26	$5.38	$5.45	$5.27	$5.35	$5.35	23,754
2022-01-25	$5.35	$5.45	$5.27	$5.36	$5.36	24,804
2022-01-24	$5.47	$5.47	$5.26	$5.39	$5.39	42,353
2022-01-21	$5.60	$5.63	$5.44	$5.44	$5.44	45,824
2022-01-20	$5.65	$5.75	$5.60	$5.66	$5.66	14,822
2022-01-19	$5.49	$5.61	$5.49	$5.60	$5.60	18,581
2022-01-18	$5.65	$5.67	$5.49	$5.52	$5.52	35,269
2022-01-14	$5.81	$5.81	$5.63	$5.71	$5.71	11,239
2022-01-13	$5.70	$5.83	$5.68	$5.81	$5.81	23,598
2022-01-12	$5.68	$5.73	$5.62	$5.65	$5.65	24,279
2022-01-11	$5.61	$5.66	$5.61	$5.63	$5.63	11,165
2022-01-10	$5.57	$5.69	$5.55	$5.65	$5.65	24,960
2022-01-07	$5.56	$5.65	$5.56	$5.59	$5.59	14,643
2022-01-06	$5.45	$5.59	$5.45	$5.50	$5.50	18,170
2022-01-05	$5.34	$5.53	$5.34	$5.50	$5.50	33,841
2022-01-04	$5.06	$5.35	$5.04	$5.28	$5.28	15,655
2022-01-03	$5.02	$5.12	$4.96	$5.10	$5.10	59,233
2021-12-31	$4.76	$5.00	$4.70	$5.00	$5.00	102,239
2021-12-30	$4.64	$4.82	$4.64	$4.78	$4.78	47,452
2021-12-29	$4.66	$4.79	$4.63	$4.70	$4.70	45,072
2021-12-28	$4.66	$4.78	$4.64	$4.71	$4.71	58,505
2021-12-27	$4.66	$4.76	$4.63	$4.70	$4.70	28,743
2021-12-23	$4.59	$4.77	$4.59	$4.65	$4.65	55,896
2021-12-22	$4.65	$4.76	$4.64	$4.64	$4.64	46,258
2021-12-21	$4.40	$4.67	$4.40	$4.64	$4.64	79,426
2021-12-20	$4.69	$4.71	$4.37	$4.37	$4.37	308,873
2021-12-17	$4.66	$4.82	$4.66	$4.77	$4.77	24,306
2021-12-16	$4.82	$4.82	$4.67	$4.77	$4.77	19,359
2021-12-15	$4.82	$4.84	$4.62	$4.75	$4.75	30,399
2021-12-14	$4.61	$4.90	$4.52	$4.76	$4.76	37,542
2021-12-13	$5.00	$5.14	$4.65	$4.65	$4.65	33,256
2021-12-10	$5.04	$5.06	$4.93	$5.06	$5.06	17,421
2021-12-09	$4.98	$5.13	$4.98	$5.05	$5.05	11,755
2021-12-08	$5.00	$5.10	$4.86	$5.06	$5.06	24,934
2021-12-07	$4.98	$5.14	$4.98	$5.05	$5.05	28,118
2021-12-06	$5.07	$5.19	$4.96	$5.05	$5.05	7,662
2021-12-03	$5.15	$5.21	$5.01	$5.09	$5.09	36,086
2021-12-02	$5.00	$5.23	$4.90	$5.08	$5.08	39,780
2021-12-01	$5.11	$5.17	$4.91	$5.00	$5.00	47,367
2021-11-30	$4.96	$5.05	$4.81	$5.02	$5.02	26,368
2021-11-29	$5.07	$5.08	$4.90	$5.00	$5.00	22,275
2021-11-26	$4.94	$4.99	$4.90	$4.98	$4.98	7,282
2021-11-24	$5.02	$5.15	$4.91	$5.05	$5.05	14,999
2021-11-23	$5.13	$5.13	$5.00	$5.06	$5.06	18,462
2021-11-22	$5.06	$5.20	$4.98	$5.09	$5.09	24,323
2021-11-19	$5.07	$5.12	$4.91	$4.99	$4.99	56,128
2021-11-18	$5.07	$5.12	$4.90	$5.05	$5.05	109,451
2021-11-17	$5.02	$5.15	$5.01	$5.05	$5.05	48,499
2021-11-16	$5.05	$5.18	$5.05	$5.05	$5.05	56,369
2021-11-15	$5.15	$5.27	$5.02	$5.10	$5.10	21,483
2021-11-12	$5.09	$5.23	$5.06	$5.15	$5.15	16,078
2021-11-11	$5.02	$5.13	$5.02	$5.06	$5.06	12,678
2021-11-10	$5.01	$5.10	$5.01	$5.05	$5.05	11,472
2021-11-09	$5.06	$5.08	$5.02	$5.07	$5.07	25,492
2021-11-08	$5.09	$5.22	$4.98	$5.06	$5.06	71,130
2021-11-05	$5.06	$5.22	$4.90	$5.02	$5.02	262,798
2021-11-04	$5.39	$5.39	$4.62	$5.05	$5.05	174,966
2021-11-03	$5.33	$5.55	$5.31	$5.39	$5.39	57,582
2021-11-02	$5.44	$5.46	$5.24	$5.31	$5.31	29,498
2021-11-01	$5.61	$5.61	$5.32	$5.44	$5.44	68,328
2021-10-29	$5.62	$5.73	$5.62	$5.62	$5.62	52,522
2021-10-28	$5.22	$5.72	$5.20	$5.68	$5.68	98,370
2021-10-27	$4.95	$5.20	$4.95	$5.08	$5.08	67,118
2021-10-26	$4.90	$5.00	$4.83	$4.94	$4.94	240,165
2021-10-25	$4.80	$5.02	$4.80	$4.86	$4.86	79,203
2021-10-22	$4.85	$4.89	$4.75	$4.76	$4.76	77,981
2021-10-21	$4.72	$4.83	$4.68	$4.78	$4.78	268,459
2021-10-20	$4.68	$4.71	$4.62	$4.69	$4.69	31,184
2021-10-19	$4.65	$4.75	$4.64	$4.66	$4.66	17,201
2021-10-18	$4.60	$4.70	$4.60	$4.66	$4.66	43,770
2021-10-15	$4.60	$4.75	$4.60	$4.69	$4.69	48,080
2021-10-14	$4.52	$4.55	$4.45	$4.53	$4.53	41,399
2021-10-13	$4.44	$4.51	$4.40	$4.43	$4.43	30,241
2021-10-12	$4.49	$4.60	$4.41	$4.44	$4.44	35,185
2021-10-11	$4.66	$4.71	$4.47	$4.47	$4.47	34,274
2021-10-08	$4.70	$4.73	$4.60	$4.65	$4.65	31,405
2021-10-07	$4.80	$4.80	$4.65	$4.70	$4.70	53,019
2021-10-06	$4.75	$4.84	$4.74	$4.76	$4.76	24,304
2021-10-05	$4.85	$4.85	$4.78	$4.82	$4.82	67,000
2021-10-04	$4.78	$4.89	$4.75	$4.82	$4.82	55,143
2021-10-01	$4.70	$4.82	$4.68	$4.79	$4.79	23,570
2021-09-30	$4.78	$4.79	$4.61	$4.70	$4.70	27,999
2021-09-29	$4.79	$4.84	$4.75	$4.77	$4.77	25,208
2021-09-28	$4.79	$4.88	$4.75	$4.82	$4.82	116,037
2021-09-27	$4.80	$4.92	$4.80	$4.82	$4.82	160,803
2021-09-24	$4.77	$4.90	$4.66	$4.83	$4.83	65,814
2021-09-23	$4.67	$4.85	$4.67	$4.83	$4.83	60,231
2021-09-22	$4.78	$4.89	$4.60	$4.63	$4.63	172,965
2021-09-21	$4.84	$4.90	$4.75	$4.79	$4.79	66,485
2021-09-20	$4.86	$4.99	$4.72	$4.85	$4.85	115,406
2021-09-17	$4.89	$4.99	$4.83	$4.88	$4.88	35,875
2021-09-16	$4.68	$4.96	$4.65	$4.85	$4.85	74,314
2021-09-15	$4.62	$4.69	$4.56	$4.64	$4.64	16,807
2021-09-14	$4.61	$4.74	$4.49	$4.59	$4.59	23,314
2021-09-13	$4.46	$4.75	$4.46	$4.68	$4.68	27,317
2021-09-10	$4.75	$4.75	$4.46	$4.54	$4.54	38,855
2021-09-09	$4.50	$4.68	$4.47	$4.65	$4.65	37,478
2021-09-08	$4.54	$4.56	$4.40	$4.50	$4.50	38,521
2021-09-07	$4.63	$4.73	$4.51	$4.54	$4.54	34,071
2021-09-03	$4.73	$4.76	$4.62	$4.63	$4.63	29,340
2021-09-02	$4.83	$4.87	$4.73	$4.73	$4.73	25,131
2021-09-01	$4.81	$4.88	$4.80	$4.84	$4.84	21,102
2021-08-31	$4.88	$4.96	$4.80	$4.80	$4.80	63,291
2021-08-30	$4.80	$4.90	$4.79	$4.82	$4.82	23,262
2021-08-27	$4.71	$4.89	$4.70	$4.75	$4.75	77,180
2021-08-26	$4.93	$4.99	$4.65	$4.67	$4.67	36,943
2021-08-25	$5.03	$5.13	$4.95	$5.00	$5.00	26,163
2021-08-24	$5.00	$5.17	$5.00	$5.02	$5.02	31,265
2021-08-23	$4.93	$5.06	$4.83	$5.01	$5.01	41,966
2021-08-20	$4.49	$4.99	$4.49	$4.91	$4.91	33,411
2021-08-19	$4.36	$4.71	$4.35	$4.54	$4.54	132,538
2021-08-18	$4.15	$5.21	$4.12	$4.36	$4.36	153,923
2021-08-17	$4.50	$4.64	$4.15	$4.19	$4.19	82,146
2021-08-16	$4.75	$4.85	$4.42	$4.46	$4.46	164,963
2021-08-13	$5.21	$5.21	$4.81	$4.83	$4.83	111,004
2021-08-12	$5.51	$5.61	$5.32	$5.32	$5.32	34,005
2021-08-11	$5.85	$5.85	$5.50	$5.53	$5.53	83,883
2021-08-10	$6.35	$6.35	$5.60	$5.60	$5.60	128,238
2021-08-09	$6.15	$6.33	$6.10	$6.22	$6.22	25,889
2021-08-06	$6.00	$6.20	$6.00	$6.16	$6.16	13,427
2021-08-05	$6.00	$6.13	$6.00	$6.03	$6.03	9,868
2021-08-04	$6.12	$6.19	$5.95	$5.98	$5.98	16,366
2021-08-03	$6.33	$6.35	$6.20	$6.20	$6.20	25,517
2021-08-02	$6.19	$6.34	$6.09	$6.32	$6.32	25,862
2021-07-30	$6.15	$6.27	$6.11	$6.23	$6.23	12,171
2021-07-29	$6.05	$6.20	$5.99	$6.19	$6.19	19,892
2021-07-28	$6.04	$6.04	$5.86	$5.97	$5.97	14,077
2021-07-27	$6.01	$6.04	$5.82	$5.95	$5.95	31,926
2021-07-26	$6.03	$6.06	$5.99	$6.01	$6.01	17,210
2021-07-23	$6.14	$6.17	$5.94	$6.06	$6.06	58,623
2021-07-22	$6.03	$6.24	$6.03	$6.19	$6.19	13,268
2021-07-21	$6.24	$6.55	$6.07	$6.07	$6.07	51,100
2021-07-20	$6.20	$6.50	$6.15	$6.33	$6.33	50,048
2021-07-19	$5.98	$6.16	$5.91	$6.15	$6.15	30,211
2021-07-16	$6.04	$6.10	$5.95	$6.00	$6.00	23,647
2021-07-15	$6.00	$6.07	$5.98	$6.05	$6.05	13,679
2021-07-14	$6.14	$6.18	$5.97	$6.00	$6.00	22,606
2021-07-13	$6.12	$6.14	$6.02	$6.06	$6.06	19,260
2021-07-12	$6.11	$6.25	$6.11	$6.20	$6.20	13,016
2021-07-09	$6.01	$6.22	$6.00	$6.20	$6.20	30,066
2021-07-08	$5.91	$6.10	$5.81	$6.01	$6.01	43,479
2021-07-07	$6.14	$6.14	$5.94	$6.11	$6.11	15,970
2021-07-06	$6.02	$6.12	$5.85	$6.07	$6.07	82,981
2021-07-02	$6.20	$6.21	$5.98	$6.12	$6.12	36,973
2021-07-01	$6.08	$6.17	$5.99	$6.13	$6.13	23,039
2021-06-30	$6.10	$6.18	$5.95	$6.07	$6.07	86,171
2021-06-29	$6.19	$6.19	$6.01	$6.09	$6.09	24,656
2021-06-28	$6.14	$6.19	$6.05	$6.15	$6.15	32,019
2021-06-25	$6.25	$6.25	$6.13	$6.13	$6.13	37,683
2021-06-24	$6.25	$6.25	$6.04	$6.14	$6.14	44,268
2021-06-23	$5.99	$6.17	$5.92	$6.17	$6.17	36,475
2021-06-22	$6.01	$6.10	$5.97	$5.97	$5.97	18,870
2021-06-21	$5.95	$6.20	$5.95	$6.05	$6.05	35,197
2021-06-18	$6.28	$6.37	$5.95	$5.95	$5.95	91,039
2021-06-17	$6.45	$6.48	$6.32	$6.36	$6.36	32,801
2021-06-16	$6.39	$6.48	$6.30	$6.43	$6.43	34,123
2021-06-15	$6.50	$6.54	$6.41	$6.47	$6.47	53,097
2021-06-14	$6.63	$6.71	$6.50	$6.56	$6.56	64,366
2021-06-11	$6.71	$6.80	$6.59	$6.71	$6.71	37,921
2021-06-10	$6.73	$6.73	$6.59	$6.71	$6.71	31,874
2021-06-09	$6.61	$6.77	$6.49	$6.77	$6.77	36,905
2021-06-08	$6.43	$6.65	$6.25	$6.54	$6.54	67,528
2021-06-07	$6.50	$6.65	$6.19	$6.24	$6.24	87,240
2021-06-04	$6.74	$6.77	$6.50	$6.52	$6.52	93,419
2021-06-03	$6.88	$6.88	$6.60	$6.83	$6.83	87,068
2021-06-02	$7.19	$7.19	$6.88	$6.93	$6.93	39,650
2021-06-01	$7.10	$7.21	$7.01	$7.11	$7.11	47,297
2021-05-28	$6.87	$7.06	$6.72	$7.03	$7.03	63,762
2021-05-27	$6.75	$6.85	$6.70	$6.83	$6.83	41,278
2021-05-26	$6.50	$6.81	$6.50	$6.72	$6.72	58,206
2021-05-25	$6.95	$6.95	$6.49	$6.52	$6.52	67,599
2021-05-24	$7.02	$7.04	$6.79	$6.94	$6.94	31,779
2021-05-21	$6.95	$7.05	$6.76	$6.98	$6.98	93,511
2021-05-20	$6.83	$6.92	$6.65	$6.88	$6.88	39,901
2021-05-19	$6.93	$6.94	$6.62	$6.72	$6.72	77,698
2021-05-18	$7.00	$7.19	$6.80	$7.14	$7.14	102,987
2021-05-17	$6.48	$7.00	$6.33	$7.00	$7.00	133,135
2021-05-14	$5.82	$6.59	$5.80	$6.48	$6.48	100,752
2021-05-13	$5.76	$6.10	$5.52	$5.74	$5.74	135,949
2021-05-12	$6.33	$6.33	$5.75	$5.78	$5.78	134,731
2021-05-11	$6.40	$6.72	$6.21	$6.29	$6.29	121,541
2021-05-10	$7.29	$7.30	$6.49	$6.56	$6.56	214,531
2021-05-07	$7.46	$7.52	$7.25	$7.26	$7.26	125,925
2021-05-06	$8.08	$8.19	$7.72	$8.15	$8.15	91,776
2021-05-05	$7.66	$8.00	$7.46	$7.95	$7.95	75,026
2021-05-04	$7.54	$7.60	$7.26	$7.50	$7.50	28,795
2021-05-03	$7.60	$7.70	$7.36	$7.53	$7.53	80,983
2021-04-30	$6.80	$7.73	$6.80	$7.57	$7.57	225,645
2021-04-29	$7.10	$7.10	$6.74	$6.80	$6.80	28,232
2021-04-28	$7.00	$7.06	$6.95	$7.02	$7.02	22,157
2021-04-27	$6.98	$7.15	$6.98	$7.01	$7.01	18,368
2021-04-26	$7.00	$7.10	$6.82	$7.07	$7.07	29,571
2021-04-23	$6.65	$6.97	$6.65	$6.95	$6.95	25,542
2021-04-22	$6.75	$6.90	$6.55	$6.69	$6.69	56,239
2021-04-21	$6.64	$6.91	$6.63	$6.73	$6.73	18,300
2021-04-20	$6.87	$6.90	$6.66	$6.74	$6.74	50,049
2021-04-19	$7.02	$7.10	$6.87	$6.95	$6.95	46,366
2021-04-16	$6.87	$7.07	$6.67	$6.92	$6.92	55,000
2021-04-15	$7.06	$7.06	$6.70	$6.86	$6.86	21,250
2021-04-14	$6.80	$7.20	$6.80	$6.93	$6.93	31,949
2021-04-13	$6.80	$6.90	$6.67	$6.76	$6.76	49,230
2021-04-12	$7.16	$7.29	$6.81	$6.90	$6.90	55,552
2021-04-09	$7.20	$7.24	$7.12	$7.16	$7.16	31,189
2021-04-08	$7.43	$7.43	$7.16	$7.25	$7.25	43,128
2021-04-07	$7.30	$7.41	$7.25	$7.30	$7.30	52,675
2021-04-06	$7.55	$7.70	$7.25	$7.28	$7.28	32,131
2021-04-05	$7.82	$7.82	$7.25	$7.50	$7.50	83,234
2021-04-01	$6.80	$7.76	$6.80	$7.70	$7.70	154,165
2021-03-31	$6.81	$7.00	$6.67	$6.75	$6.75	184,005
2021-03-30	$6.57	$6.94	$6.51	$6.72	$6.72	66,134
2021-03-29	$7.12	$7.17	$6.62	$6.68	$6.68	51,004
2021-03-26	$6.87	$7.07	$6.61	$6.98	$6.98	65,739
2021-03-25	$6.50	$6.80	$6.36	$6.80	$6.80	79,119
2021-03-24	$6.90	$6.99	$6.55	$6.61	$6.61	65,542
2021-03-23	$7.20	$7.41	$6.77	$6.80	$6.80	95,557
2021-03-22	$7.49	$7.74	$7.29	$7.29	$7.29	82,899
2021-03-19	$7.29	$7.54	$7.12	$7.54	$7.54	120,654
2021-03-18	$7.70	$8.00	$7.33	$7.44	$7.44	100,559
2021-03-17	$7.40	$7.87	$7.29	$7.85	$7.85	62,599
2021-03-16	$8.05	$8.17	$7.50	$7.55	$7.55	61,329
2021-03-15	$8.22	$8.25	$7.75	$8.00	$8.00	89,287
2021-03-12	$8.02	$8.29	$7.99	$8.20	$8.20	110,891
2021-03-11	$7.67	$8.00	$7.60	$7.94	$7.94	100,218
2021-03-10	$7.72	$7.84	$7.36	$7.50	$7.50	269,315
2021-03-09	$7.49	$7.68	$7.11	$7.68	$7.68	104,492
2021-03-08	$6.94	$7.40	$6.94	$7.36	$7.36	101,837
2021-03-05	$7.60	$7.90	$6.64	$6.94	$6.94	153,043
2021-03-04	$8.29	$8.30	$7.26	$7.46	$7.46	128,028
2021-03-03	$8.09	$8.58	$8.08	$8.36	$8.36	102,395
2021-03-02	$8.17	$8.35	$8.04	$8.10	$8.10	115,329
2021-03-01	$8.03	$8.17	$7.73	$8.03	$8.03	128,092
2021-02-26	$7.95	$8.00	$7.54	$7.64	$7.64	70,710
2021-02-25	$7.70	$7.89	$7.43	$7.88	$7.88	69,894
2021-02-24	$7.77	$7.90	$7.60	$7.69	$7.69	55,081
2021-02-23	$8.00	$8.19	$7.42	$7.72	$7.72	123,692
2021-02-22	$8.07	$8.71	$7.86	$8.00	$8.00	148,309
2021-02-19	$7.71	$8.33	$7.71	$8.02	$8.02	91,652
2021-02-18	$8.04	$8.16	$7.70	$7.70	$7.70	48,001
2021-02-17	$8.50	$8.50	$7.78	$8.08	$8.08	68,026
2021-02-16	$8.35	$8.65	$8.15	$8.53	$8.53	101,796
2021-02-12	$7.51	$8.21	$7.42	$8.11	$8.11	84,931
2021-02-11	$8.03	$8.18	$7.20	$7.54	$7.54	119,562
2021-02-10	$8.59	$8.66	$7.92	$7.98	$7.98	102,705
2021-02-09	$8.67	$8.81	$8.01	$8.49	$8.49	154,966
2021-02-08	$8.20	$8.80	$8.15	$8.68	$8.68	119,367
2021-02-05	$7.52	$8.13	$7.44	$7.99	$7.99	112,183
2021-02-04	$7.39	$7.65	$7.05	$7.36	$7.36	120,657
2021-02-03	$7.00	$7.39	$6.95	$7.25	$7.25	109,013
2021-02-02	$6.76	$6.94	$6.53	$6.89	$6.89	110,420
2021-02-01	$6.48	$6.79	$6.31	$6.66	$6.66	135,865
2021-01-29	$6.64	$6.64	$6.28	$6.48	$6.48	49,700
2021-01-28	$6.37	$6.59	$6.23	$6.51	$6.51	60,206
2021-01-27	$6.50	$6.53	$6.06	$6.26	$6.26	90,899
2021-01-26	$6.70	$6.75	$6.44	$6.65	$6.65	79,797
2021-01-25	$6.78	$6.87	$6.31	$6.64	$6.64	84,836
2021-01-22	$6.75	$6.97	$6.63	$6.92	$6.92	71,222
2021-01-21	$6.83	$6.92	$6.76	$6.88	$6.88	31,804
2021-01-20	$6.93	$7.08	$6.80	$6.85	$6.85	52,262
2021-01-19	$6.97	$7.00	$6.77	$6.91	$6.91	79,266
2021-01-15	$7.11	$7.13	$6.71	$6.81	$6.81	91,717
2021-01-14	$6.91	$7.34	$6.84	$7.18	$7.18	122,783
2021-01-13	$7.40	$7.40	$6.60	$6.82	$6.82	175,200
2021-01-12	$7.30	$7.64	$7.20	$7.37	$7.37	117,162
2021-01-11	$7.11	$7.74	$7.11	$7.34	$7.34	195,508
2021-01-08	$7.22	$7.23	$6.85	$7.11	$7.11	191,370
2021-01-07	$6.75	$7.25	$6.59	$7.20	$7.20	261,458
2021-01-06	$6.04	$6.54	$6.00	$6.51	$6.51	128,593
2021-01-05	$5.68	$6.12	$5.68	$5.97	$5.97	168,929
2021-01-04	$5.65	$5.76	$5.45	$5.65	$5.65	80,789
2020-12-31	$5.47	$5.56	$5.34	$5.48	$5.48	86,452
2020-12-30	$5.55	$5.71	$5.42	$5.48	$5.48	103,740
2020-12-29	$5.73	$5.73	$5.38	$5.55	$5.55	100,390
2020-12-28	$5.95	$5.95	$5.64	$5.69	$5.69	89,702
2020-12-24	$5.95	$5.98	$5.76	$5.82	$5.82	72,708
2020-12-23	$5.98	$6.08	$5.89	$5.96	$5.96	71,199
2020-12-22	$5.90	$6.16	$5.89	$5.89	$5.89	108,456
2020-12-21	$5.94	$6.13	$5.90	$5.99	$5.99	151,655
2020-12-18	$6.52	$6.81	$5.83	$5.83	$5.83	334,367
2020-12-17	$5.71	$6.44	$5.67	$6.37	$6.37	337,567
2020-12-16	$5.76	$5.76	$5.33	$5.33	$5.33	89,312
2020-12-15	$5.54	$5.70	$5.40	$5.69	$5.69	125,840
2020-12-14	$5.80	$5.93	$5.40	$5.60	$5.60	135,650
2020-12-11	$6.14	$6.20	$5.55	$5.78	$5.78	127,993
2020-12-10	$6.28	$6.46	$5.96	$6.11	$6.11	142,530
2020-12-09	$6.11	$6.39	$5.73	$6.21	$6.21	227,196
2020-12-08	$5.42	$5.99	$5.34	$5.92	$5.92	190,095
2020-12-07	$4.72	$5.51	$4.67	$5.46	$5.46	256,591
2020-12-04	$4.40	$4.68	$4.39	$4.67	$4.67	55,353
2020-12-03	$4.27	$4.44	$4.19	$4.36	$4.36	50,686
2020-12-02	$4.09	$4.25	$4.05	$4.19	$4.19	38,861
2020-12-01	$4.33	$4.35	$4.03	$4.10	$4.10	77,526
2020-11-30	$4.34	$4.34	$4.22	$4.25	$4.25	59,264
2020-11-27	$4.30	$4.33	$4.17	$4.31	$4.31	27,947
2020-11-25	$4.36	$4.57	$4.28	$4.36	$4.36	110,637
2020-11-24	$4.11	$4.33	$4.06	$4.29	$4.29	93,848
2020-11-23	$4.00	$4.12	$3.90	$4.02	$4.02	81,397
2020-11-20	$4.17	$4.17	$3.97	$4.04	$4.04	68,728
2020-11-19	$4.12	$4.16	$3.89	$4.13	$4.13	124,559
2020-11-18	$4.05	$4.15	$3.96	$4.12	$4.12	53,449
2020-11-17	$4.07	$4.21	$3.88	$4.04	$4.04	98,882
2020-11-16	$4.13	$4.31	$4.05	$4.23	$4.23	112,565
2020-11-13	$4.14	$4.15	$3.99	$4.05	$4.05	49,989
2020-11-12	$4.05	$4.15	$3.97	$4.09	$4.09	48,705
2020-11-11	$4.21	$4.22	$3.99	$4.05	$4.05	31,409
2020-11-10	$3.97	$4.22	$3.97	$4.16	$4.16	66,309
2020-11-09	$4.05	$4.15	$3.84	$3.97	$3.97	111,256
2020-11-06	$4.15	$4.29	$3.93	$3.96	$3.96	48,046
2020-11-05	$3.89	$4.35	$3.89	$4.19	$4.19	138,117
2020-11-04	$4.03	$4.11	$3.80	$3.85	$3.85	79,314
2020-11-03	$4.14	$4.23	$3.99	$4.03	$4.03	81,059
2020-11-02	$4.35	$4.37	$3.91	$4.02	$4.02	160,306
2020-10-30	$4.49	$4.63	$4.26	$4.35	$4.35	68,116
2020-10-29	$4.39	$4.70	$4.39	$4.50	$4.50	74,132
2020-10-28	$4.76	$4.79	$4.40	$4.40	$4.40	152,052
2020-10-27	$4.97	$5.10	$4.75	$4.89	$4.89	134,284
2020-10-26	$5.02	$5.20	$4.62	$4.88	$4.88	408,444
2020-10-23	$4.55	$5.23	$4.46	$4.91	$4.91	213,194
2020-10-22	$4.34	$4.54	$4.33	$4.45	$4.45	109,917
2020-10-21	$4.30	$4.52	$4.22	$4.42	$4.42	95,910
2020-10-20	$4.50	$4.52	$4.26	$4.30	$4.30	271,138
2020-10-19	$4.60	$4.77	$4.38	$4.48	$4.48	375,922
2020-10-16	$4.50	$4.55	$4.26	$4.50	$4.50	132,167
2020-10-15	$4.20	$4.56	$4.11	$4.47	$4.47	365,909
2020-10-14	$3.81	$4.23	$3.80	$4.19	$4.19	159,054
2020-10-13	$3.54	$3.89	$3.54	$3.81	$3.81	136,716
2020-10-12	$3.63	$3.85	$3.61	$3.61	$3.61	54,342
2020-10-09	$3.75	$3.88	$3.62	$3.62	$3.62	74,602
2020-10-08	$3.80	$3.86	$3.61	$3.76	$3.76	119,121
2020-10-07	$3.55	$3.95	$3.53	$3.84	$3.84	253,953
2020-10-06	$3.68	$3.76	$3.49	$3.52	$3.52	60,684
2020-10-05	$3.69	$3.95	$3.61	$3.70	$3.70	86,852
2020-10-02	$3.45	$3.75	$3.44	$3.63	$3.63	138,525
2020-10-01	$3.29	$3.50	$3.27	$3.36	$3.36	54,458
2020-09-30	$3.48	$3.64	$3.29	$3.29	$3.29	125,227
2020-09-29	$3.42	$3.69	$3.41	$3.49	$3.49	150,144
2020-09-28	$3.56	$3.69	$3.38	$3.48	$3.48	159,422
2020-09-25	$3.31	$3.61	$3.25	$3.54	$3.54	289,777
2020-09-24	$3.15	$3.46	$3.15	$3.38	$3.38	119,289
2020-09-23	$3.08	$3.30	$3.07	$3.15	$3.15	91,292
2020-09-22	$2.95	$3.13	$2.95	$3.13	$3.13	61,151
2020-09-21	$3.11	$3.17	$2.96	$2.98	$2.98	115,782
2020-09-18	$3.22	$3.33	$3.13	$3.17	$3.17	126,736
2020-09-17	$3.18	$3.30	$3.16	$3.26	$3.26	58,322
2020-09-16	$3.26	$3.39	$3.21	$3.26	$3.26	61,683
2020-09-15	$3.32	$3.41	$3.21	$3.26	$3.26	88,874
2020-09-14	$3.35	$3.45	$3.26	$3.32	$3.32	46,886
2020-09-11	$3.29	$3.44	$3.28	$3.35	$3.35	32,595
2020-09-10	$3.46	$3.46	$3.30	$3.33	$3.33	63,751
2020-09-09	$3.47	$3.53	$3.40	$3.44	$3.44	49,194
2020-09-08	$3.51	$3.57	$3.45	$3.47	$3.47	63,375
2020-09-04	$3.57	$3.69	$3.47	$3.59	$3.59	71,687
2020-09-03	$3.45	$3.63	$3.35	$3.63	$3.63	67,217
2020-09-02	$3.63	$3.65	$3.42	$3.52	$3.52	80,454
2020-09-01	$3.41	$3.79	$3.36	$3.68	$3.68	75,926
2020-08-31	$3.52	$3.64	$3.38	$3.46	$3.46	54,137
2020-08-28	$3.28	$3.54	$3.28	$3.51	$3.51	84,105
2020-08-27	$3.13	$3.35	$3.13	$3.33	$3.33	71,760
2020-08-26	$3.39	$3.43	$3.10	$3.17	$3.17	117,758
2020-08-25	$3.45	$3.58	$3.38	$3.44	$3.44	29,511
2020-08-24	$3.76	$3.80	$3.39	$3.45	$3.45	113,804
2020-08-21	$3.89	$3.92	$3.66	$3.81	$3.81	46,175
2020-08-20	$3.86	$4.06	$3.80	$3.90	$3.90	23,412
2020-08-19	$4.09	$4.18	$3.90	$3.90	$3.90	130,370
2020-08-18	$3.39	$4.31	$3.39	$4.25	$4.25	311,346
2020-08-17	$3.20	$3.50	$3.20	$3.47	$3.47	244,007
2020-08-14	$3.00	$3.26	$2.91	$3.20	$3.20	190,620
2020-08-13	$3.00	$3.26	$2.82	$3.07	$3.07	584,062
2020-08-12	$3.17	$3.30	$2.95	$2.98	$2.98	139,111
2020-08-11	$2.97	$3.32	$2.97	$3.17	$3.17	183,371
2020-08-10	$2.91	$3.12	$2.91	$3.00	$3.00	57,713
2020-08-07	$2.99	$3.05	$2.92	$2.95	$2.95	56,178
2020-08-06	$2.90	$3.16	$2.90	$2.99	$2.99	138,324
2020-08-05	$2.84	$2.96	$2.70	$2.92	$2.92	310,868
2020-08-04	$2.87	$2.93	$2.83	$2.88	$2.88	79,363
2020-08-03	$2.90	$2.97	$2.84	$2.87	$2.87	82,615
2020-07-31	$2.99	$3.03	$2.87	$2.93	$2.93	77,047
2020-07-30	$2.92	$3.03	$2.89	$2.96	$2.96	72,301
2020-07-29	$2.90	$3.03	$2.83	$2.89	$2.89	65,406
2020-07-28	$2.94	$3.00	$2.90	$2.91	$2.91	87,110
2020-07-27	$2.89	$2.98	$2.83	$2.90	$2.90	114,015
2020-07-24	$2.91	$2.91	$2.78	$2.89	$2.89	51,384
2020-07-23	$2.89	$2.92	$2.82	$2.84	$2.84	56,005
2020-07-22	$2.91	$2.97	$2.83	$2.85	$2.85	89,557
2020-07-21	$2.85	$2.99	$2.82	$2.95	$2.95	71,930
2020-07-20	$2.96	$2.98	$2.85	$2.86	$2.86	66,659
2020-07-17	$2.95	$3.05	$2.94	$3.00	$3.00	44,400
2020-07-16	$3.09	$3.14	$2.99	$3.00	$3.00	118,900
2020-07-15	$2.94	$3.14	$2.92	$3.09	$3.09	57,200
2020-07-14	$2.86	$2.98	$2.79	$2.89	$2.89	73,600
2020-07-13	$3.03	$3.14	$2.79	$2.80	$2.80	89,600
2020-07-10	$2.95	$3.16	$2.95	$3.03	$3.03	71,300
2020-07-09	$3.15	$3.21	$2.98	$2.99	$2.99	91,500
2020-07-08	$3.07	$3.19	$2.95	$3.15	$3.15	94,700
2020-07-07	$3.08	$3.18	$2.97	$3.02	$3.02	49,600
2020-07-06	$3.24	$3.26	$3.06	$3.16	$3.16	93,600
2020-07-02	$2.84	$3.09	$2.82	$3.09	$3.09	102,800
2020-07-01	$3.07	$3.07	$2.82	$2.84	$2.84	91,200
2020-06-30	$2.87	$3.15	$2.87	$3.07	$3.07	485,800
2020-06-29	$3.18	$3.25	$2.85	$2.87	$2.87	131,300
2020-06-26	$2.92	$3.06	$2.79	$3.06	$3.06	122,204
2020-06-25	$2.94	$3.05	$2.82	$2.89	$2.89	128,787
2020-06-24	$2.98	$3.04	$2.87	$2.96	$2.96	88,559
2020-06-23	$3.25	$3.25	$3.00	$3.02	$3.02	72,417
2020-06-22	$3.38	$3.41	$3.20	$3.21	$3.21	29,644
2020-06-19	$3.86	$3.86	$3.23	$3.26	$3.26	109,471
2020-06-18	$3.71	$3.83	$3.59	$3.80	$3.80	89,461
2020-06-17	$3.42	$3.75	$3.41	$3.71	$3.71	51,201
2020-06-16	$3.55	$3.75	$3.42	$3.47	$3.47	72,744
2020-06-15	$3.17	$3.38	$3.12	$3.33	$3.33	40,196
2020-06-12	$3.25	$3.27	$3.07	$3.17	$3.17	48,135
2020-06-11	$3.04	$3.27	$3.00	$3.19	$3.19	96,879
2020-06-10	$3.10	$3.30	$3.08	$3.19	$3.19	54,121
2020-06-09	$3.10	$3.21	$3.07	$3.18	$3.18	31,731
2020-06-08	$3.11	$3.22	$3.06	$3.10	$3.10	42,225
2020-06-05	$3.22	$3.27	$3.07	$3.07	$3.07	37,869
2020-06-04	$3.09	$3.28	$3.09	$3.19	$3.19	81,607
2020-06-03	$3.17	$3.21	$3.03	$3.17	$3.17	221,115
2020-06-02	$3.15	$3.37	$3.15	$3.23	$3.23	91,332
2020-06-01	$3.20	$3.24	$3.10	$3.19	$3.19	96,090
2020-05-29	$3.22	$3.29	$3.10	$3.29	$3.29	26,237
2020-05-28	$3.35	$3.35	$3.17	$3.22	$3.22	68,407
2020-05-27	$3.28	$3.34	$3.25	$3.32	$3.32	21,988
2020-05-26	$3.28	$3.34	$3.22	$3.23	$3.23	58,391
2020-05-22	$3.20	$3.28	$3.14	$3.28	$3.28	57,996
2020-05-21	$3.00	$3.31	$3.00	$3.19	$3.19	83,661
2020-05-20	$3.11	$3.16	$2.95	$3.04	$3.04	83,565
2020-05-19	$3.07	$3.15	$3.05	$3.06	$3.06	62,642
2020-05-18	$3.13	$3.25	$3.09	$3.13	$3.13	75,469
2020-05-15	$3.16	$3.19	$3.07	$3.13	$3.13	26,066
2020-05-14	$3.25	$3.35	$3.14	$3.20	$3.20	49,931
2020-05-13	$3.32	$3.38	$3.18	$3.34	$3.34	115,241
2020-05-12	$3.34	$3.55	$3.12	$3.31	$3.31	192,779
2020-05-11	$3.04	$3.18	$2.80	$3.05	$3.05	214,353
2020-05-08	$3.08	$3.17	$3.01	$3.05	$3.05	66,258
2020-05-07	$3.10	$3.18	$3.00	$3.08	$3.08	52,701
2020-05-06	$3.37	$3.49	$3.10	$3.19	$3.19	119,568
2020-05-05	$3.55	$3.62	$3.11	$3.26	$3.26	170,420
2020-05-04	$3.25	$3.54	$3.20	$3.52	$3.52	44,225
2020-05-01	$3.75	$3.82	$3.15	$3.31	$3.31	73,042
2020-04-30	$3.94	$3.94	$3.73	$3.74	$3.74	66,233
2020-04-29	$3.59	$4.20	$3.59	$3.73	$3.73	120,393
2020-04-28	$4.40	$4.50	$3.42	$3.60	$3.60	148,979
2020-04-27	$4.09	$4.35	$4.09	$4.32	$4.32	236,954
2020-04-24	$3.90	$4.03	$3.81	$3.98	$3.98	182,027
2020-04-23	$3.61	$3.85	$3.60	$3.78	$3.78	78,518
2020-04-22	$3.36	$3.59	$3.31	$3.56	$3.56	93,025
2020-04-21	$3.18	$3.68	$3.14	$3.36	$3.36	134,277
2020-04-20	$3.10	$3.24	$3.08	$3.18	$3.18	47,147
2020-04-17	$3.02	$3.18	$3.01	$3.17	$3.17	72,537
2020-04-16	$2.91	$3.07	$2.91	$3.01	$3.01	50,804
2020-04-15	$2.79	$3.03	$2.79	$2.98	$2.98	58,863
2020-04-14	$2.99	$3.00	$2.80	$2.98	$2.98	137,896
2020-04-13	$2.92	$2.96	$2.80	$2.94	$2.94	177,309
2020-04-09	$2.92	$2.98	$2.75	$2.88	$2.88	124,056
2020-04-08	$2.93	$2.98	$2.81	$2.86	$2.86	119,092
2020-04-07	$2.82	$2.94	$2.68	$2.81	$2.81	158,692
2020-04-06	$3.04	$3.25	$2.44	$2.59	$2.59	155,922
2020-04-03	$3.26	$3.26	$2.80	$2.85	$2.85	125,268
2020-04-02	$2.50	$3.30	$2.47	$3.25	$3.25	259,626
2020-04-01	$2.45	$2.46	$2.29	$2.41	$2.41	26,659
2020-03-31	$2.42	$2.78	$2.40	$2.50	$2.50	56,527
2020-03-30	$2.74	$2.74	$2.30	$2.40	$2.40	42,724
2020-03-27	$2.73	$2.80	$2.62	$2.62	$2.62	75,249
2020-03-26	$2.29	$2.69	$2.29	$2.65	$2.65	85,887
2020-03-25	$2.40	$2.42	$2.16	$2.29	$2.29	60,837
2020-03-24	$2.03	$2.43	$2.03	$2.42	$2.42	298,963
2020-03-23	$2.08	$2.08	$1.95	$1.99	$1.99	272,120
2020-03-20	$2.25	$2.25	$1.94	$1.94	$1.94	99,156
2020-03-19	$2.38	$2.38	$2.09	$2.17	$2.17	41,601
2020-03-18	$2.47	$2.47	$2.20	$2.21	$2.21	16,123
2020-03-17	$2.08	$2.49	$2.08	$2.46	$2.46	30,482
2020-03-16	$2.80	$2.80	$2.15	$2.15	$2.15	28,526
2020-03-13	$3.20	$3.20	$2.45	$2.85	$2.85	164,364
2020-03-12	$2.20	$3.20	$2.20	$3.20	$3.20	92,352
2020-03-11	$2.52	$2.52	$2.28	$2.36	$2.36	101,079
2020-03-10	$2.57	$2.58	$2.45	$2.54	$2.54	24,623
2020-03-09	$2.50	$2.56	$2.44	$2.47	$2.47	38,167
2020-03-06	$2.62	$2.71	$2.61	$2.66	$2.66	13,350
2020-03-05	$2.73	$2.73	$2.50	$2.60	$2.60	28,832
2020-03-04	$2.85	$2.88	$2.71	$2.71	$2.71	10,730
2020-03-03	$2.82	$2.84	$2.63	$2.78	$2.78	18,165
2020-03-02	$2.65	$2.82	$2.65	$2.77	$2.77	11,888
2020-02-28	$2.66	$2.73	$2.60	$2.73	$2.73	7,950
2020-02-27	$2.67	$2.77	$2.60	$2.75	$2.75	10,351
2020-02-26	$2.72	$2.78	$2.64	$2.67	$2.67	6,937
2020-02-25	$2.75	$2.81	$2.65	$2.65	$2.65	28,780
2020-02-24	$2.90	$2.90	$2.77	$2.78	$2.78	31,243
2020-02-21	$2.96	$3.02	$2.89	$2.94	$2.94	42,525
2020-02-20	$2.96	$3.02	$2.90	$3.00	$3.00	75,673
2020-02-19	$2.87	$3.04	$2.87	$3.03	$3.03	40,144
2020-02-18	$3.00	$3.00	$2.84	$2.98	$2.98	55,491
2020-02-14	$2.89	$3.03	$2.81	$3.03	$3.03	69,685
2020-02-13	$2.91	$2.94	$2.89	$2.93	$2.93	4,647
2020-02-12	$2.91	$2.96	$2.86	$2.93	$2.93	4,413
2020-02-11	$2.94	$2.99	$2.90	$2.92	$2.92	15,042
2020-02-10	$2.86	$2.94	$2.86	$2.94	$2.94	34,887
2020-02-07	$2.82	$2.86	$2.71	$2.86	$2.86	39,747
2020-02-06	$2.85	$2.85	$2.79	$2.82	$2.82	8,226
2020-02-05	$2.83	$2.88	$2.80	$2.84	$2.84	18,521
2020-02-04	$2.93	$2.93	$2.68	$2.81	$2.81	46,908
2020-02-03	$2.87	$2.94	$2.87	$2.88	$2.88	8,514
2020-01-31	$2.85	$2.94	$2.84	$2.90	$2.90	9,018
2020-01-30	$2.93	$2.93	$2.84	$2.85	$2.85	27,556
2020-01-29	$2.96	$2.96	$2.80	$2.89	$2.89	24,529
2020-01-28	$2.98	$2.99	$2.96	$2.99	$2.99	2,450
2020-01-27	$2.99	$3.08	$2.99	$3.00	$3.00	11,679
2020-01-24	$2.90	$3.03	$2.88	$3.01	$3.01	9,039
2020-01-23	$2.96	$2.98	$2.88	$2.88	$2.88	18,475
2020-01-22	$3.00	$3.04	$2.77	$2.99	$2.99	33,782
2020-01-21	$2.98	$3.07	$2.89	$2.97	$2.97	25,927
2020-01-17	$2.99	$3.04	$2.87	$3.04	$3.04	13,882
2020-01-16	$2.92	$2.94	$2.86	$2.90	$2.90	42,453
2020-01-15	$2.94	$2.98	$2.92	$2.92	$2.92	30,647
2020-01-14	$2.99	$3.00	$2.93	$2.94	$2.94	27,224
2020-01-13	$2.99	$3.00	$2.95	$2.99	$2.99	42,556
2020-01-10	$3.03	$3.03	$2.86	$2.90	$2.90	33,963
2020-01-09	$3.05	$3.08	$3.04	$3.08	$3.08	12,537
2020-01-08	$3.06	$3.08	$3.01	$3.05	$3.05	11,725
2020-01-07	$3.02	$3.10	$3.02	$3.02	$3.02	17,604
2020-01-06	$3.02	$3.06	$3.02	$3.04	$3.04	7,077
2020-01-03	$3.07	$3.10	$3.05	$3.05	$3.05	2,724
2020-01-02	$3.01	$3.08	$3.01	$3.07	$3.07	5,106
2019-12-31	$2.95	$3.07	$2.95	$3.01	$3.01	22,556
2019-12-30	$2.95	$3.02	$2.85	$2.96	$2.96	77,604
2019-12-27	$3.08	$3.11	$2.95	$2.95	$2.95	55,937
2019-12-26	$3.00	$3.13	$3.00	$3.04	$3.04	25,565
2019-12-24	$3.04	$3.06	$2.99	$3.00	$3.00	7,481
2019-12-23	$3.06	$3.08	$2.99	$3.02	$3.02	20,352
2019-12-20	$3.10	$3.10	$3.02	$3.06	$3.06	15,931
2019-12-19	$3.01	$3.12	$3.00	$3.07	$3.07	53,821
2019-12-18	$2.98	$3.05	$2.98	$3.03	$3.03	22,131
2019-12-17	$2.95	$3.04	$2.95	$3.01	$3.01	27,515
2019-12-16	$3.00	$3.14	$2.98	$2.98	$2.98	52,673
2019-12-13	$2.98	$3.01	$2.95	$2.95	$2.95	33,332
2019-12-12	$2.96	$3.12	$2.95	$3.01	$3.01	35,156
2019-12-11	$3.03	$3.12	$2.95	$2.95	$2.95	49,648
2019-12-10	$3.09	$3.14	$3.03	$3.04	$3.04	59,517
2019-12-09	$3.04	$3.17	$3.04	$3.12	$3.12	31,769
2019-12-06	$3.10	$3.10	$3.04	$3.04	$3.04	53,603
2019-12-05	$3.16	$3.17	$3.09	$3.09	$3.09	23,983
2019-12-04	$3.21	$3.22	$3.17	$3.19	$3.19	15,056
2019-12-03	$3.35	$3.35	$3.22	$3.23	$3.23	39,065
2019-12-02	$3.47	$3.47	$3.35	$3.39	$3.39	32,809
2019-11-29	$3.32	$3.42	$3.32	$3.42	$3.42	1,076
2019-11-27	$3.40	$3.40	$3.33	$3.36	$3.36	6,133
2019-11-26	$3.53	$3.53	$3.42	$3.42	$3.42	4,806
2019-11-25	$3.43	$3.50	$3.34	$3.50	$3.50	25,996
2019-11-22	$3.42	$3.42	$3.30	$3.31	$3.31	8,883
2019-11-21	$3.50	$3.50	$3.38	$3.38	$3.38	16,358
2019-11-20	$3.50	$3.66	$3.49	$3.52	$3.52	11,597
2019-11-19	$3.62	$3.62	$3.51	$3.53	$3.53	5,978
2019-11-18	$3.82	$3.82	$3.65	$3.65	$3.65	7,079
2019-11-15	$3.74	$3.86	$3.69	$3.78	$3.78	9,946
2019-11-14	$3.68	$3.75	$3.40	$3.66	$3.66	32,472
2019-11-13	$3.73	$3.73	$3.65	$3.70	$3.70	2,736
2019-11-12	$3.84	$3.86	$3.74	$3.74	$3.74	13,919
2019-11-11	$3.91	$4.02	$3.82	$3.90	$3.90	18,555
2019-11-08	$4.07	$4.07	$3.79	$3.83	$3.83	17,939
2019-11-07	$4.05	$4.05	$3.02	$4.00	$4.00	101,753
2019-11-06	$3.95	$3.95	$3.89	$3.89	$3.89	9,499
2019-11-05	$3.96	$3.98	$3.92	$3.92	$3.92	11,417
2019-11-04	$3.86	$3.97	$3.83	$3.92	$3.92	17,364
2019-11-01	$3.85	$3.91	$3.77	$3.91	$3.91	33,984
2019-10-31	$3.94	$3.94	$3.81	$3.88	$3.88	3,098
2019-10-30	$3.93	$4.00	$3.80	$3.90	$3.90	16,005
2019-10-29	$3.71	$3.88	$3.66	$3.87	$3.87	13,251
2019-10-28	$3.75	$3.76	$3.62	$3.62	$3.62	8,986
2019-10-25	$3.70	$3.74	$3.70	$3.70	$3.70	4,723
2019-10-24	$3.68	$3.74	$3.68	$3.71	$3.71	3,990
2019-10-23	$3.79	$3.83	$3.68	$3.69	$3.69	11,343
2019-10-22	$3.73	$3.85	$3.65	$3.73	$3.73	15,041
2019-10-21	$3.77	$3.79	$3.77	$3.78	$3.78	3,075
2019-10-18	$3.88	$3.88	$3.77	$3.79	$3.79	3,079
2019-10-17	$3.85	$3.94	$3.77	$3.77	$3.77	19,002
2019-10-16	$3.95	$3.97	$3.81	$3.88	$3.88	4,309
2019-10-15	$3.88	$3.90	$3.81	$3.81	$3.81	13,818
2019-10-14	$3.90	$3.91	$3.86	$3.86	$3.86	7,146
2019-10-11	$4.02	$4.09	$3.91	$3.94	$3.94	22,191
2019-10-10	$3.88	$4.06	$3.84	$4.03	$4.03	17,890
2019-10-09	$4.00	$4.00	$3.88	$3.88	$3.88	5,876
2019-10-08	$4.00	$4.15	$3.91	$3.93	$3.93	14,496
2019-10-07	$3.99	$4.19	$3.99	$4.06	$4.06	23,849
2019-10-04	$3.82	$3.98	$3.82	$3.93	$3.93	15,395
2019-10-03	$3.83	$3.97	$3.83	$3.89	$3.89	9,260
2019-10-02	$4.00	$4.00	$3.80	$3.92	$3.92	28,535
2019-10-01	$4.10	$4.24	$3.98	$4.03	$4.03	48,152
2019-09-30	$3.63	$3.77	$3.63	$3.68	$3.68	20,108
2019-09-27	$3.62	$3.89	$3.62	$3.80	$3.80	27,913
2019-09-26	$3.93	$3.93	$3.64	$3.75	$3.75	27,984
2019-09-25	$4.01	$4.09	$3.90	$3.92	$3.92	23,951
2019-09-24	$4.01	$4.04	$3.88	$4.00	$4.00	22,303
2019-09-23	$3.96	$4.16	$3.96	$4.09	$4.09	15,219
2019-09-20	$4.00	$4.15	$3.93	$4.03	$4.03	20,378
2019-09-19	$4.04	$4.16	$3.94	$4.00	$4.00	21,402
2019-09-18	$3.95	$4.08	$3.95	$4.01	$4.01	18,590
2019-09-17	$3.83	$4.12	$3.83	$3.95	$3.95	19,567
2019-09-16	$4.30	$4.45	$3.86	$3.86	$3.86	46,707
2019-09-13	$3.84	$4.35	$3.78	$4.35	$4.35	62,978
2019-09-12	$3.71	$3.88	$3.52	$3.79	$3.79	97,168
2019-09-11	$3.62	$3.67	$3.55	$3.57	$3.57	17,301
2019-09-10	$3.54	$3.70	$3.54	$3.59	$3.59	9,816
2019-09-09	$3.62	$3.63	$3.45	$3.48	$3.48	13,817
2019-09-06	$3.53	$3.67	$3.49	$3.64	$3.64	2,196
2019-09-05	$3.42	$3.57	$3.42	$3.48	$3.48	14,900
2019-09-04	$3.41	$3.59	$3.41	$3.48	$3.48	41,194
2019-09-03	$3.53	$3.55	$3.45	$3.45	$3.45	28,846
2019-08-30	$3.59	$3.61	$3.51	$3.59	$3.59	1,965
2019-08-29	$3.62	$3.64	$3.59	$3.59	$3.59	18,387
2019-08-28	$3.53	$3.62	$3.33	$3.62	$3.62	27,243
2019-08-27	$3.71	$3.72	$3.48	$3.48	$3.48	21,649
2019-08-26	$3.83	$3.83	$3.70	$3.70	$3.70	3,412
2019-08-23	$3.76	$3.80	$3.70	$3.80	$3.80	3,692
2019-08-22	$3.63	$3.76	$3.63	$3.76	$3.76	1,453
2019-08-21	$3.77	$3.77	$3.65	$3.66	$3.66	4,989
2019-08-20	$3.72	$3.77	$3.71	$3.71	$3.71	8,272
2019-08-19	$3.83	$3.83	$3.73	$3.75	$3.75	16,680
2019-08-16	$3.87	$3.87	$3.78	$3.83	$3.83	11,738
2019-08-15	$3.77	$3.88	$3.77	$3.80	$3.80	5,317
2019-08-14	$3.92	$4.01	$3.79	$3.80	$3.80	11,704
2019-08-13	$3.78	$4.08	$3.78	$3.98	$3.98	20,015
2019-08-12	$4.05	$4.10	$3.85	$3.88	$3.88	17,199
2019-08-09	$3.71	$4.11	$3.70	$4.09	$4.09	70,451
2019-08-08	$3.57	$3.78	$3.57	$3.61	$3.61	38,805
2019-08-07	$3.44	$3.81	$3.44	$3.65	$3.65	11,559
2019-08-06	$3.56	$3.57	$3.51	$3.52	$3.52	4,447
2019-08-05	$3.55	$3.59	$3.49	$3.50	$3.50	16,742
2019-08-02	$3.51	$3.63	$3.45	$3.61	$3.61	7,458
2019-08-01	$3.72	$3.72	$3.48	$3.53	$3.53	35,406
2019-07-31	$3.63	$3.80	$3.58	$3.62	$3.62	20,041
2019-07-30	$3.57	$3.63	$3.46	$3.52	$3.52	15,033
2019-07-29	$3.61	$3.81	$3.42	$3.48	$3.48	16,451
2019-07-26	$3.65	$3.68	$3.62	$3.62	$3.62	8,095
2019-07-25	$3.61	$3.68	$3.56	$3.63	$3.63	4,780
2019-07-24	$3.61	$3.67	$3.55	$3.60	$3.60	26,245
2019-07-23	$3.65	$3.67	$3.55	$3.63	$3.63	7,722
2019-07-22	$3.57	$3.68	$3.56	$3.63	$3.63	18,792
2019-07-19	$3.60	$3.71	$3.60	$3.60	$3.60	3,499
2019-07-18	$3.71	$3.71	$3.55	$3.57	$3.57	17,502
2019-07-17	$3.91	$4.01	$3.72	$3.74	$3.74	26,374
2019-07-16	$3.95	$3.96	$3.88	$3.93	$3.93	3,785
2019-07-15	$3.94	$4.11	$3.93	$4.00	$4.00	23,388
2019-07-12	$4.02	$4.12	$3.96	$3.98	$3.98	22,268
2019-07-11	$4.01	$4.11	$3.89	$3.98	$3.98	24,433
2019-07-10	$4.03	$4.09	$3.85	$3.92	$3.92	6,606
2019-07-09	$3.87	$3.92	$3.84	$3.85	$3.85	5,283
2019-07-08	$3.97	$3.97	$3.83	$3.88	$3.88	1,753
2019-07-05	$4.07	$4.07	$3.83	$3.85	$3.85	9,489
2019-07-03	$3.91	$3.99	$3.84	$3.89	$3.89	7,349
2019-07-02	$3.87	$3.94	$3.86	$3.88	$3.88	5,649
2019-07-01	$4.09	$4.09	$3.89	$3.98	$3.98	12,844
2019-06-28	$3.94	$4.09	$3.87	$4.03	$4.03	14,197
2019-06-27	$3.90	$4.08	$3.90	$3.95	$3.95	24,501
2019-06-26	$3.97	$4.03	$3.90	$4.00	$4.00	21,697
2019-06-25	$4.10	$4.12	$3.93	$3.98	$3.98	14,090
2019-06-24	$3.93	$4.14	$3.93	$4.05	$4.05	39,527
2019-06-21	$3.84	$4.11	$3.80	$4.00	$4.00	13,450
2019-06-20	$3.88	$3.88	$3.75	$3.82	$3.82	17,229
2019-06-19	$3.93	$3.95	$3.84	$3.86	$3.86	16,395
2019-06-18	$3.92	$4.17	$3.86	$3.95	$3.95	37,680
2019-06-17	$4.02	$4.13	$3.92	$3.92	$3.92	27,339
2019-06-14	$4.23	$4.23	$4.02	$4.07	$4.07	15,022
2019-06-13	$4.20	$4.28	$4.09	$4.14	$4.14	52,409
2019-06-12	$4.24	$4.25	$4.02	$4.03	$4.03	14,289
2019-06-11	$4.26	$4.26	$4.03	$4.11	$4.11	40,998
2019-06-10	$4.15	$4.35	$4.15	$4.23	$4.23	20,398
2019-06-07	$4.10	$4.22	$3.94	$4.13	$4.13	38,644
2019-06-06	$4.13	$4.23	$3.59	$4.13	$4.13	166,954
2019-06-05	$4.70	$4.70	$4.26	$4.41	$4.41	35,685
2019-06-04	$4.65	$4.77	$4.64	$4.70	$4.70	13,067
2019-06-03	$4.66	$4.83	$4.65	$4.67	$4.67	12,831
2019-05-31	$4.81	$4.88	$4.65	$4.70	$4.70	14,972
2019-05-30	$4.48	$4.92	$4.48	$4.83	$4.83	38,924
2019-05-29	$4.40	$4.53	$4.28	$4.48	$4.48	29,391
2019-05-28	$4.45	$4.47	$4.28	$4.41	$4.41	39,317
2019-05-24	$4.38	$4.49	$4.30	$4.47	$4.47	8,579
2019-05-23	$4.45	$4.46	$4.29	$4.37	$4.37	68,300
2019-05-22	$4.18	$4.39	$4.15	$4.32	$4.32	68,412
2019-05-21	$4.68	$4.71	$4.22	$4.35	$4.35	95,340
2019-05-20	$4.40	$4.60	$4.34	$4.60	$4.60	152,970
2019-05-17	$4.02	$4.50	$4.02	$4.38	$4.38	168,844
2019-05-16	$3.95	$4.11	$3.94	$4.06	$4.06	85,616
2019-05-15	$3.67	$4.11	$3.67	$3.95	$3.95	121,831
2019-05-14	$3.50	$3.67	$3.40	$3.67	$3.67	17,390
2019-05-13	$3.32	$3.45	$3.32	$3.42	$3.42	11,963
2019-05-10	$3.16	$3.75	$3.16	$3.39	$3.39	180,722
2019-05-09	$3.21	$3.26	$3.12	$3.17	$3.17	24,650
2019-05-08	$3.22	$3.23	$3.14	$3.20	$3.20	9,176
2019-05-07	$3.15	$3.18	$3.03	$3.15	$3.15	27,460
2019-05-06	$3.26	$3.34	$3.15	$3.15	$3.15	92,629
2019-05-03	$3.11	$3.28	$3.11	$3.23	$3.23	25,721
2019-05-02	$3.17	$3.21	$3.06	$3.11	$3.11	7,905
2019-05-01	$3.12	$3.22	$3.12	$3.16	$3.16	18,324
2019-04-30	$3.30	$3.30	$3.05	$3.22	$3.22	109,240
2019-04-29	$3.25	$3.29	$3.22	$3.25	$3.25	20,555
2019-04-26	$3.23	$3.30	$3.16	$3.23	$3.23	9,628
2019-04-25	$3.12	$3.29	$3.12	$3.26	$3.26	15,620
2019-04-24	$3.28	$3.34	$3.05	$3.11	$3.11	30,884
2019-04-23	$3.28	$3.34	$3.20	$3.28	$3.28	64,518
2019-04-22	$3.29	$3.30	$3.13	$3.25	$3.25	16,178
2019-04-18	$3.15	$3.28	$3.15	$3.26	$3.26	27,246
2019-04-17	$3.13	$3.32	$3.13	$3.23	$3.23	19,447
2019-04-16	$3.23	$3.23	$3.16	$3.22	$3.22	6,291
2019-04-15	$3.26	$3.31	$3.07	$3.20	$3.20	79,207
2019-04-12	$3.12	$3.30	$3.08	$3.22	$3.22	54,856
2019-04-11	$3.27	$3.29	$3.00	$3.09	$3.09	42,341
2019-04-10	$3.22	$3.28	$3.15	$3.15	$3.15	21,550
2019-04-09	$3.28	$3.34	$3.22	$3.22	$3.22	5,286
2019-04-08	$3.18	$3.34	$3.15	$3.27	$3.27	13,364
2019-04-05	$3.08	$3.30	$3.05	$3.20	$3.20	52,706
2019-04-04	$3.25	$3.28	$3.08	$3.15	$3.15	83,825
2019-04-03	$3.36	$3.41	$3.19	$3.21	$3.21	237,495
2019-04-02	$3.38	$3.49	$3.27	$3.40	$3.40	27,225
2019-04-01	$3.34	$3.41	$3.30	$3.35	$3.35	21,796
2019-03-29	$3.28	$3.41	$3.11	$3.30	$3.30	53,024
2019-03-28	$3.41	$3.41	$3.11	$3.28	$3.28	36,378
2019-03-27	$3.26	$3.35	$3.23	$3.24	$3.24	27,102
2019-03-26	$3.40	$3.43	$3.27	$3.31	$3.31	33,695
2019-03-25	$3.61	$3.61	$3.31	$3.35	$3.35	48,995
2019-03-22	$3.70	$3.73	$3.39	$3.54	$3.54	60,121
2019-03-21	$3.68	$3.87	$3.62	$3.70	$3.70	49,512
2019-03-20	$3.90	$3.96	$3.76	$3.77	$3.77	7,041
2019-03-19	$3.89	$3.99	$3.89	$3.90	$3.90	31,625
2019-03-18	$3.94	$3.97	$3.86	$3.91	$3.91	49,421
2019-03-15	$3.82	$4.07	$3.82	$3.94	$3.94	89,736
2019-03-14	$4.00	$4.00	$3.59	$3.77	$3.77	46,030
2019-03-13	$4.10	$4.16	$3.92	$4.07	$4.07	42,581
2019-03-12	$3.81	$3.96	$3.75	$3.94	$3.94	25,825
2019-03-11	$3.80	$3.80	$3.73	$3.79	$3.79	10,077
2019-03-08	$3.72	$3.94	$3.72	$3.79	$3.79	34,412
2019-03-07	$3.76	$3.89	$3.74	$3.86	$3.86	35,019
2019-03-06	$3.80	$3.90	$3.61	$3.66	$3.66	43,129
2019-03-05	$3.85	$3.87	$3.69	$3.82	$3.82	24,991
2019-03-04	$3.60	$3.95	$3.60	$3.85	$3.85	64,673
2019-03-01	$3.90	$3.97	$3.56	$3.56	$3.56	63,536
2019-02-28	$4.12	$4.13	$3.88	$3.94	$3.94	35,089
2019-02-27	$4.15	$4.19	$4.09	$4.12	$4.12	42,307
2019-02-26	$4.16	$4.19	$4.07	$4.13	$4.13	16,959
2019-02-25	$4.27	$4.27	$4.07	$4.20	$4.20	81,685
2019-02-22	$3.58	$4.31	$3.57	$4.24	$4.24	101,631
2019-02-21	$3.50	$3.56	$3.39	$3.56	$3.56	41,056
2019-02-20	$3.55	$3.55	$3.35	$3.48	$3.48	107,217
2019-02-19	$3.48	$3.50	$3.29	$3.35	$3.35	108,177
2019-02-15	$3.40	$3.51	$3.35	$3.42	$3.42	51,662
2019-02-14	$3.37	$3.45	$3.28	$3.37	$3.37	70,006
2019-02-13	$3.40	$3.48	$3.31	$3.41	$3.41	80,058
2019-02-12	$3.52	$3.61	$3.32	$3.37	$3.37	44,337
2019-02-11	$3.60	$3.60	$3.48	$3.48	$3.48	21,658
2019-02-08	$3.60	$3.67	$3.47	$3.61	$3.61	40,644
2019-02-07	$3.60	$3.65	$3.54	$3.58	$3.58	35,524
2019-02-06	$3.70	$3.70	$3.63	$3.70	$3.70	46,783
2019-02-05	$3.72	$3.88	$3.68	$3.75	$3.75	62,267
2019-02-04	$3.91	$3.91	$3.68	$3.69	$3.69	27,285
2019-02-01	$3.51	$3.81	$3.48	$3.75	$3.75	62,385
2019-01-31	$3.49	$3.65	$3.40	$3.48	$3.48	47,396
2019-01-30	$3.70	$3.78	$3.31	$3.50	$3.50	131,070
2019-01-29	$3.57	$3.70	$3.32	$3.69	$3.69	102,585
2019-01-28	$3.82	$3.83	$3.55	$3.56	$3.56	46,017
2019-01-25	$3.73	$3.88	$3.59	$3.83	$3.83	61,562
2019-01-24	$3.89	$3.90	$3.62	$3.68	$3.68	70,606
2019-01-23	$4.10	$4.10	$3.79	$3.86	$3.86	30,314
2019-01-22	$4.15	$4.15	$4.06	$4.11	$4.11	44,366
2019-01-18	$4.20	$4.20	$4.14	$4.18	$4.18	29,157
2019-01-17	$4.15	$4.20	$4.15	$4.20	$4.20	31,554
2019-01-16	$4.15	$4.30	$4.08	$4.20	$4.20	22,341
2019-01-15	$4.16	$4.32	$4.15	$4.15	$4.15	13,523
2019-01-14	$4.24	$4.24	$4.14	$4.16	$4.16	35,679
2019-01-11	$4.39	$4.49	$4.23	$4.25	$4.25	22,413
2019-01-10	$4.26	$4.64	$4.22	$4.44	$4.44	71,212
2019-01-09	$4.19	$4.26	$4.15	$4.26	$4.26	32,999
2019-01-08	$4.22	$4.30	$4.15	$4.19	$4.19	36,676
2019-01-07	$4.20	$4.22	$4.11	$4.18	$4.18	33,668
2019-01-04	$4.23	$4.35	$4.06	$4.24	$4.24	62,145
2019-01-03	$3.96	$4.27	$3.78	$4.20	$4.20	119,759
2019-01-02	$3.06	$4.09	$3.02	$4.06	$4.06	164,350
2018-12-31	$3.27	$3.30	$3.06	$3.10	$3.10	142,436
2018-12-28	$2.97	$3.30	$2.94	$3.27	$3.27	121,405
2018-12-27	$3.01	$3.12	$2.79	$2.97	$2.97	122,030
2018-12-26	$3.09	$3.14	$2.91	$3.10	$3.10	60,732
2018-12-24	$2.98	$3.12	$2.95	$3.08	$3.08	28,809
2018-12-21	$3.07	$3.27	$3.00	$3.02	$3.02	157,273
2018-12-20	$3.29	$3.41	$3.03	$3.07	$3.07	89,954
2018-12-19	$3.61	$3.64	$3.25	$3.29	$3.29	89,029
2018-12-18	$3.51	$3.62	$3.46	$3.48	$3.48	54,726
2018-12-17	$3.79	$3.81	$3.50	$3.57	$3.57	42,678
2018-12-14	$3.91	$3.95	$3.75	$3.79	$3.79	75,105
2018-12-13	$3.97	$4.02	$3.92	$3.92	$3.92	32,125
2018-12-12	$3.90	$4.04	$3.90	$4.00	$4.00	46,360
2018-12-11	$3.85	$4.00	$3.69	$3.81	$3.81	32,562
2018-12-10	$3.88	$3.93	$3.80	$3.84	$3.84	57,412
2018-12-07	$3.80	$3.99	$3.76	$3.90	$3.90	37,233
2018-12-06	$3.95	$3.99	$3.72	$3.83	$3.83	50,739
2018-12-04	$4.21	$4.31	$4.01	$4.04	$4.04	34,829
2018-12-03	$4.40	$4.42	$4.17	$4.22	$4.22	24,656
2018-11-30	$4.01	$4.30	$3.90	$4.30	$4.30	47,592
2018-11-29	$4.19	$4.23	$4.00	$4.01	$4.01	21,123
2018-11-28	$4.07	$4.34	$3.90	$4.23	$4.23	53,433
2018-11-27	$4.21	$4.23	$4.02	$4.03	$4.03	25,489
2018-11-26	$4.53	$4.54	$4.01	$4.25	$4.25	59,487
2018-11-23	$4.35	$4.48	$4.26	$4.48	$4.48	7,414
2018-11-21	$4.09	$4.48	$4.05	$4.33	$4.33	50,245
2018-11-20	$4.12	$4.21	$3.90	$3.98	$3.98	81,858
2018-11-19	$4.21	$4.50	$4.16	$4.38	$4.38	46,144
2018-11-16	$4.23	$4.36	$4.10	$4.23	$4.23	43,807
2018-11-15	$4.35	$4.36	$3.82	$4.23	$4.23	98,247
2018-11-14	$4.43	$4.45	$4.25	$4.40	$4.40	109,687
2018-11-13	$4.45	$4.87	$4.21	$4.42	$4.42	63,932
2018-11-12	$4.70	$4.70	$4.40	$4.45	$4.45	41,107
2018-11-09	$5.05	$5.05	$4.64	$4.81	$4.81	129,574
2018-11-08	$4.50	$5.12	$4.50	$5.07	$5.07	271,435
2018-11-07	$4.49	$4.55	$4.36	$4.47	$4.47	64,916
2018-11-06	$4.42	$4.58	$4.38	$4.45	$4.45	50,900
2018-11-05	$4.26	$4.52	$4.13	$4.39	$4.39	139,281
2018-11-02	$4.00	$4.26	$4.00	$4.19	$4.19	143,424
2018-11-01	$3.71	$4.01	$3.71	$3.97	$3.97	88,949
2018-10-31	$3.75	$3.93	$3.58	$3.71	$3.71	101,185
2018-10-30	$3.66	$3.87	$3.55	$3.71	$3.71	87,502
2018-10-29	$4.05	$4.05	$3.65	$3.68	$3.68	71,336
2018-10-26	$4.07	$4.15	$4.00	$4.05	$4.05	51,353
2018-10-25	$4.19	$4.21	$4.02	$4.17	$4.17	42,671
2018-10-24	$4.23	$4.28	$4.10	$4.18	$4.18	53,321
2018-10-23	$4.30	$4.30	$4.15	$4.26	$4.26	55,322
2018-10-22	$4.54	$4.54	$4.37	$4.38	$4.38	34,854
2018-10-19	$4.50	$4.56	$4.39	$4.50	$4.50	44,669
2018-10-18	$4.54	$4.56	$4.38	$4.56	$4.56	58,722
2018-10-17	$4.67	$4.71	$4.46	$4.55	$4.55	62,474
2018-10-16	$4.67	$4.87	$4.46	$4.71	$4.71	65,095
2018-10-15	$4.79	$4.98	$4.60	$4.63	$4.63	39,057
2018-10-12	$4.80	$4.95	$4.65	$4.79	$4.79	102,012
2018-10-11	$4.75	$4.79	$4.35	$4.76	$4.76	205,692
2018-10-10	$4.95	$4.95	$4.66	$4.74	$4.74	59,527
2018-10-09	$5.07	$5.16	$4.95	$4.98	$4.98	59,315
2018-10-08	$5.08	$5.30	$5.03	$5.12	$5.12	36,760
2018-10-05	$5.11	$5.20	$4.91	$5.13	$5.13	46,760
2018-10-04	$5.48	$5.49	$5.10	$5.18	$5.18	56,092
2018-10-03	$5.16	$5.54	$5.15	$5.45	$5.45	119,042
2018-10-02	$5.70	$5.70	$5.05	$5.17	$5.17	130,126
2018-10-01	$5.94	$6.00	$5.63	$5.71	$5.71	105,970
2018-09-28	$6.00	$6.03	$5.55	$5.90	$5.90	67,429
2018-09-27	$6.50	$6.60	$6.35	$6.45	$6.45	345,575
2018-09-26	$6.75	$6.75	$6.45	$6.50	$6.50	55,949
2018-09-25	$6.90	$6.95	$6.65	$6.75	$6.75	43,811
2018-09-24	$6.90	$7.00	$6.80	$6.95	$6.95	31,772
2018-09-21	$6.85	$7.00	$6.85	$7.00	$7.00	41,948
2018-09-20	$6.98	$7.10	$6.90	$6.90	$6.90	87,941
2018-09-19	$6.95	$7.20	$6.90	$6.90	$6.90	66,435
2018-09-18	$7.00	$7.20	$6.88	$7.00	$7.00	95,668
2018-09-17	$7.20	$7.25	$6.85	$7.00	$7.00	54,732
2018-09-14	$7.05	$7.35	$6.85	$7.25	$7.25	60,411
2018-09-13	$6.70	$7.10	$6.30	$7.05	$7.05	124,019
2018-09-12	$6.90	$6.95	$6.55	$6.70	$6.70	72,031
2018-09-11	$7.10	$7.15	$6.88	$6.95	$6.95	66,182
2018-09-10	$7.30	$7.30	$7.10	$7.20	$7.20	29,358
2018-09-07	$7.20	$7.45	$7.10	$7.25	$7.25	38,374
2018-09-06	$7.55	$7.60	$7.25	$7.25	$7.25	41,473
2018-09-05	$7.60	$7.60	$7.30	$7.50	$7.50	25,343
2018-09-04	$7.55	$7.80	$7.55	$7.75	$7.75	14,619
2018-08-31	$7.55	$7.60	$7.45	$7.55	$7.55	12,279
2018-08-30	$7.45	$7.65	$7.35	$7.55	$7.55	50,879
2018-08-29	$7.40	$7.50	$7.25	$7.35	$7.35	19,465
2018-08-28	$7.60	$7.65	$7.40	$7.40	$7.40	21,060
2018-08-27	$7.73	$7.73	$7.60	$7.70	$7.70	17,455
2018-08-24	$7.65	$7.81	$7.65	$7.80	$7.80	17,393
2018-08-23	$7.60	$7.90	$7.50	$7.60	$7.60	36,497
2018-08-22	$7.55	$7.90	$7.55	$7.70	$7.70	37,414
2018-08-21	$7.70	$7.95	$7.50	$7.70	$7.70	22,555
2018-08-20	$7.50	$7.75	$7.40	$7.70	$7.70	61,781
2018-08-17	$8.00	$8.05	$7.35	$7.50	$7.50	73,537
2018-08-16	$7.30	$8.05	$7.20	$7.95	$7.95	96,689
2018-08-15	$7.40	$7.62	$7.30	$7.30	$7.30	41,823
2018-08-14	$8.60	$8.60	$7.28	$7.40	$7.40	137,220
2018-08-13	$8.65	$8.80	$8.46	$8.50	$8.50	56,161
2018-08-10	$9.50	$9.50	$8.55	$8.65	$8.65	82,095
2018-08-09	$10.10	$10.10	$9.75	$9.75	$9.75	42,159
2018-08-08	$9.65	$10.00	$9.55	$10.00	$10.00	19,526
2018-08-07	$10.17	$10.20	$9.68	$9.70	$9.70	35,154
2018-08-06	$10.23	$10.23	$10.00	$10.00	$10.00	7,208
2018-08-03	$10.42	$10.42	$10.10	$10.10	$10.10	5,536
2018-08-02	$10.30	$10.30	$10.15	$10.25	$10.25	5,185
2018-08-01	$10.50	$10.50	$10.30	$10.40	$10.40	9,186
2018-07-31	$10.88	$10.88	$10.50	$10.55	$10.55	25,741
2018-07-30	$10.59	$11.07	$10.50	$10.80	$10.80	57,673
2018-07-27	$10.15	$10.50	$10.05	$10.50	$10.50	17,656
2018-07-26	$9.95	$10.15	$9.85	$10.10	$10.10	11,321
2018-07-25	$9.75	$9.95	$9.60	$9.95	$9.95	18,861
2018-07-24	$9.90	$10.15	$9.58	$9.65	$9.65	30,367
2018-07-23	$9.60	$9.85	$9.53	$9.80	$9.80	19,333
2018-07-20	$9.90	$9.93	$9.75	$9.85	$9.85	4,862
2018-07-19	$9.70	$10.10	$9.70	$9.85	$9.85	21,203
2018-07-18	$9.90	$9.95	$9.60	$9.80	$9.80	34,375
2018-07-17	$9.60	$10.15	$9.60	$9.90	$9.90	13,700
2018-07-16	$9.95	$10.00	$9.50	$9.60	$9.60	23,364
2018-07-13	$9.95	$10.32	$9.90	$9.90	$9.90	11,658
2018-07-12	$9.70	$9.95	$9.65	$9.95	$9.95	23,268
2018-07-11	$10.25	$10.25	$9.40	$9.70	$9.70	58,922
2018-07-10	$10.50	$10.55	$10.20	$10.30	$10.30	18,891
2018-07-09	$10.70	$10.75	$10.35	$10.45	$10.45	21,863
2018-07-06	$10.60	$10.85	$10.55	$10.70	$10.70	18,290
2018-07-05	$10.10	$10.45	$9.90	$10.35	$10.35	14,179
2018-07-03	$10.10	$10.10	$9.85	$10.05	$10.05	24,121
2018-07-02	$10.20	$10.35	$9.95	$10.10	$10.10	33,657
2018-06-29	$10.20	$10.45	$10.20	$10.25	$10.25	37,029
2018-06-28	$10.45	$10.65	$10.15	$10.25	$10.25	48,299
2018-06-27	$10.50	$10.85	$10.38	$10.55	$10.55	67,922
2018-06-26	$10.45	$10.55	$10.15	$10.50	$10.50	77,221
2018-06-25	$10.05	$10.65	$9.90	$10.50	$10.50	56,668
2018-06-22	$9.85	$10.30	$9.70	$10.05	$10.05	743,729
2018-06-21	$9.65	$9.85	$9.65	$9.75	$9.75	37,577
2018-06-20	$10.15	$10.25	$9.55	$9.65	$9.65	45,733
2018-06-19	$9.60	$10.25	$9.45	$10.15	$10.15	71,142
2018-06-18	$9.60	$9.75	$9.35	$9.65	$9.65	25,948
2018-06-15	$9.75	$9.75	$9.45	$9.60	$9.60	30,413
2018-06-14	$10.40	$10.45	$9.60	$9.75	$9.75	23,171
2018-06-13	$10.20	$10.45	$9.95	$10.40	$10.40	19,753
2018-06-12	$10.35	$10.48	$10.00	$10.10	$10.10	41,524
2018-06-11	$10.10	$10.40	$10.10	$10.30	$10.30	21,314
2018-06-08	$10.00	$10.20	$10.00	$10.05	$10.05	19,543
2018-06-07	$10.00	$10.25	$10.00	$10.00	$10.00	17,500
2018-06-06	$9.80	$10.10	$9.80	$10.00	$10.00	23,791
2018-06-05	$9.65	$9.90	$9.60	$9.75	$9.75	30,349
2018-06-04	$10.35	$10.48	$9.60	$9.65	$9.65	35,127
2018-06-01	$10.90	$10.90	$9.80	$10.35	$10.35	43,432
2018-05-31	$9.90	$11.10	$9.90	$10.90	$10.90	51,292
2018-05-30	$9.95	$10.00	$9.60	$9.70	$9.70	24,220
2018-05-29	$9.65	$10.20	$9.63	$9.90	$9.90	34,753
2018-05-25	$9.00	$9.80	$9.00	$9.80	$9.80	18,900
2018-05-24	$9.80	$9.80	$8.80	$9.20	$9.20	47,977
2018-05-23	$9.85	$10.00	$9.60	$9.75	$9.75	28,392
2018-05-22	$9.60	$10.10	$9.45	$10.00	$10.00	28,095
2018-05-21	$9.72	$9.85	$9.45	$9.55	$9.55	26,775
2018-05-18	$9.75	$9.75	$9.60	$9.65	$9.65	28,240
2018-05-17	$9.95	$10.20	$9.60	$9.70	$9.70	19,847
2018-05-16	$9.35	$10.05	$9.25	$9.90	$9.90	36,570
2018-05-15	$9.95	$9.95	$9.30	$9.35	$9.35	37,751
2018-05-14	$10.13	$10.45	$9.90	$9.95	$9.95	45,039
2018-05-11	$10.00	$10.05	$9.95	$10.05	$10.05	21,071
2018-05-10	$9.85	$10.60	$9.80	$9.95	$9.95	64,110
2018-05-09	$9.70	$9.75	$9.55	$9.70	$9.70	21,358
2018-05-08	$9.55	$9.95	$9.45	$9.60	$9.60	17,863
2018-05-07	$9.40	$9.55	$9.35	$9.55	$9.55	15,358
2018-05-04	$9.20	$9.60	$9.20	$9.35	$9.35	58,550
2018-05-03	$9.75	$9.75	$9.15	$9.20	$9.20	31,911
2018-05-02	$9.60	$9.90	$9.51	$9.80	$9.80	30,353
2018-05-01	$9.90	$9.90	$8.95	$9.40	$9.40	44,158
2018-04-30	$10.50	$10.50	$9.85	$9.85	$9.85	27,088
2018-04-27	$10.45	$10.65	$10.20	$10.40	$10.40	65,898
2018-04-26	$10.45	$10.65	$10.25	$10.40	$10.40	58,359
2018-04-25	$10.95	$11.00	$10.45	$10.55	$10.55	43,337
2018-04-24	$10.75	$11.00	$10.70	$10.90	$10.90	19,381
2018-04-23	$11.00	$11.20	$10.75	$10.80	$10.80	22,683
2018-04-20	$11.20	$11.25	$11.05	$11.15	$11.15	27,432
2018-04-19	$11.15	$11.30	$11.15	$11.25	$11.25	21,610
2018-04-18	$11.00	$11.35	$11.00	$11.25	$11.25	36,745
2018-04-17	$10.80	$11.05	$10.70	$10.95	$10.95	31,150
2018-04-16	$10.35	$10.70	$10.35	$10.70	$10.70	16,161
2018-04-13	$10.40	$10.68	$10.20	$10.35	$10.35	41,447
2018-04-12	$10.10	$10.55	$10.10	$10.40	$10.40	26,826
2018-04-11	$9.95	$10.35	$9.95	$10.05	$10.05	35,236
2018-04-10	$10.95	$11.00	$9.90	$10.00	$10.00	37,662
2018-04-09	$10.20	$11.05	$10.20	$10.85	$10.85	45,759
2018-04-06	$10.10	$10.25	$9.75	$10.15	$10.15	37,313
2018-04-05	$9.85	$10.30	$9.85	$10.10	$10.10	43,377
2018-04-04	$9.50	$9.88	$9.40	$9.80	$9.80	36,181
2018-04-03	$9.00	$9.75	$8.95	$9.60	$9.60	74,161
2018-04-02	$8.90	$9.00	$8.49	$8.85	$8.85	71,131
2018-03-29	$9.14	$9.49	$8.85	$8.90	$8.90	42,486
2018-03-28	$9.05	$9.25	$8.90	$9.05	$9.05	59,718
2018-03-27	$9.39	$9.39	$9.00	$9.05	$9.05	68,977
2018-03-26	$9.90	$9.90	$9.35	$9.35	$9.35	42,202
2018-03-23	$9.90	$10.10	$9.50	$9.70	$9.70	28,763
2018-03-22	$10.10	$10.10	$9.65	$9.90	$9.90	43,854
2018-03-21	$10.10	$10.40	$10.00	$10.15	$10.15	32,872
2018-03-20	$10.80	$10.92	$10.05	$10.05	$10.05	27,927
2018-03-19	$10.95	$10.95	$10.45	$10.80	$10.80	32,162
2018-03-16	$10.85	$11.00	$10.70	$11.00	$11.00	46,960
2018-03-15	$10.85	$10.85	$10.55	$10.80	$10.80	19,818
2018-03-14	$10.55	$11.00	$10.35	$10.85	$10.85	45,520
2018-03-13	$11.15	$11.15	$10.25	$10.80	$10.80	42,444
2018-03-12	$11.10	$11.20	$11.00	$11.15	$11.15	34,961
2018-03-09	$11.05	$11.15	$10.93	$11.10	$11.10	19,486
2018-03-08	$11.00	$11.00	$10.80	$10.85	$10.85	14,286
2018-03-07	$10.50	$11.20	$10.50	$11.00	$11.00	32,862
2018-03-06	$10.75	$10.88	$10.40	$10.55	$10.55	24,954
2018-03-05	$10.95	$11.02	$10.60	$10.75	$10.75	36,351
2018-03-02	$10.45	$11.00	$10.10	$11.00	$11.00	39,159
2018-03-01	$10.20	$10.65	$10.00	$10.35	$10.35	51,173
2018-02-28	$10.95	$10.95	$10.20	$10.20	$10.20	30,915
2018-02-27	$11.00	$11.10	$10.90	$10.95	$10.95	22,591
2018-02-26	$10.55	$11.05	$10.40	$10.95	$10.95	24,299
2018-02-23	$11.05	$11.10	$10.50	$10.55	$10.55	26,465
2018-02-22	$10.95	$11.05	$10.80	$11.05	$11.05	16,813
2018-02-21	$10.95	$11.05	$10.81	$10.85	$10.85	39,756
2018-02-20	$11.00	$11.05	$10.75	$11.00	$11.00	28,160
2018-02-16	$10.65	$11.38	$10.60	$11.00	$11.00	60,306
2018-02-15	$10.50	$10.80	$10.25	$10.75	$10.75	40,659
2018-02-14	$10.15	$10.70	$10.05	$10.50	$10.50	39,142
2018-02-13	$10.90	$10.90	$9.95	$10.30	$10.30	66,342
2018-02-12	$11.25	$11.25	$10.11	$10.80	$10.80	48,112
2018-02-09	$11.35	$11.35	$9.60	$11.25	$11.25	165,208
2018-02-08	$11.80	$11.85	$11.20	$11.25	$11.25	53,984
2018-02-07	$12.45	$12.45	$11.80	$11.80	$11.80	28,389
2018-02-06	$12.15	$12.65	$11.65	$12.45	$12.45	56,874
2018-02-05	$13.05	$13.25	$12.50	$12.50	$12.50	25,313
2018-02-02	$13.25	$13.40	$12.84	$13.10	$13.10	20,523
2018-02-01	$13.60	$13.65	$13.30	$13.45	$13.45	14,388
2018-01-31	$13.95	$14.00	$13.35	$13.60	$13.60	16,175
2018-01-30	$14.55	$14.63	$13.80	$13.90	$13.90	24,218
2018-01-29	$15.00	$15.00	$14.75	$14.75	$14.75	10,179
2018-01-26	$15.00	$15.25	$14.95	$14.95	$14.95	21,427
2018-01-25	$15.20	$15.20	$14.70	$14.90	$14.90	10,642
2018-01-24	$15.53	$15.55	$14.95	$15.20	$15.20	21,863
2018-01-23	$15.10	$15.65	$14.85	$15.60	$15.60	35,426
2018-01-22	$14.20	$15.35	$14.20	$15.05	$15.05	28,268
2018-01-19	$14.00	$14.30	$13.70	$14.20	$14.20	28,574
2018-01-18	$14.45	$14.65	$14.05	$14.05	$14.05	17,258
2018-01-17	$14.70	$14.90	$14.45	$14.60	$14.60	19,081
2018-01-16	$14.85	$15.30	$14.50	$14.60	$14.60	42,902
2018-01-12	$14.35	$14.85	$14.25	$14.75	$14.75	21,274
2018-01-11	$14.20	$14.55	$14.10	$14.35	$14.35	46,735
2018-01-10	$13.90	$14.15	$13.75	$14.05	$14.05	30,414
2018-01-09	$14.40	$14.60	$13.75	$13.75	$13.75	23,325
2018-01-08	$14.30	$15.00	$14.20	$14.35	$14.35	43,660
2018-01-05	$14.00	$14.45	$13.81	$14.30	$14.30	18,458
2018-01-04	$12.65	$14.20	$12.63	$14.00	$14.00	51,267
2018-01-03	$12.95	$13.05	$12.55	$12.60	$12.60	42,678
2018-01-02	$12.50	$13.05	$12.50	$12.90	$12.90	40,799
2017-12-29	$12.60	$12.60	$12.15	$12.40	$12.40	32,230
2017-12-28	$12.90	$12.90	$12.50	$12.55	$12.55	27,413
2017-12-27	$12.85	$13.05	$12.80	$12.90	$12.90	16,909
2017-12-26	$13.10	$13.11	$12.90	$12.90	$12.90	13,455
2017-12-22	$13.10	$13.40	$13.00	$13.10	$13.10	16,313
2017-12-21	$13.15	$13.45	$12.85	$13.35	$13.35	77,552
2017-12-20	$13.00	$13.19	$12.80	$13.15	$13.15	25,409
2017-12-19	$13.10	$13.30	$12.70	$12.85	$12.85	26,894
2017-12-18	$13.20	$13.47	$12.70	$13.30	$13.30	35,049
2017-12-15	$13.00	$13.15	$12.70	$12.80	$12.80	45,795
2017-12-14	$12.78	$12.95	$12.55	$12.75	$12.75	34,936
2017-12-13	$12.80	$13.00	$12.80	$12.85	$12.85	18,307
2017-12-12	$13.10	$13.31	$12.75	$12.80	$12.80	33,709
2017-12-11	$13.50	$13.70	$13.00	$13.05	$13.05	25,434
2017-12-08	$13.00	$13.63	$13.00	$13.45	$13.45	25,653
2017-12-07	$12.95	$13.25	$12.93	$13.05	$13.05	11,562
2017-12-06	$12.90	$13.60	$12.90	$12.90	$12.90	31,159
2017-12-05	$13.00	$13.20	$12.89	$13.05	$13.05	23,114
2017-12-04	$13.25	$13.85	$12.95	$13.00	$13.00	52,737
2017-12-01	$14.35	$14.35	$13.05	$13.20	$13.20	25,698
2017-11-30	$14.90	$14.90	$14.25	$14.30	$14.30	11,229
2017-11-29	$14.97	$15.05	$14.70	$14.80	$14.80	16,196
2017-11-28	$13.85	$14.80	$13.85	$14.70	$14.70	13,128
2017-11-27	$14.15	$14.20	$13.80	$13.85	$13.85	21,761
2017-11-24	$14.00	$14.15	$13.95	$14.15	$14.15	5,865
2017-11-22	$14.35	$14.50	$13.80	$13.80	$13.80	15,703
2017-11-21	$13.80	$14.40	$13.80	$14.35	$14.35	17,757
2017-11-20	$13.75	$13.90	$13.65	$13.75	$13.75	12,145
2017-11-17	$13.45	$13.90	$13.40	$13.55	$13.55	11,148
2017-11-16	$13.35	$13.65	$13.35	$13.60	$13.60	11,478
2017-11-15	$13.50	$13.75	$13.25	$13.35	$13.35	24,143
2017-11-14	$13.70	$14.55	$13.50	$13.50	$13.50	37,516
2017-11-13	$14.20	$14.40	$13.65	$13.65	$13.65	18,694
2017-11-10	$14.45	$14.80	$14.35	$14.35	$14.35	10,412
2017-11-09	$14.40	$14.86	$14.35	$14.40	$14.40	29,350
2017-11-08	$15.00	$15.00	$14.40	$14.55	$14.55	42,123
2017-11-07	$14.75	$15.35	$14.75	$15.10	$15.10	23,315
2017-11-06	$15.00	$16.00	$14.60	$14.95	$14.95	50,556
2017-11-03	$17.20	$18.00	$16.90	$17.10	$17.10	28,027
2017-11-02	$16.75	$17.11	$16.75	$16.90	$16.90	4,606
2017-11-01	$16.70	$17.40	$16.40	$16.40	$16.40	29,504
2017-10-31	$17.10	$17.10	$16.50	$16.55	$16.55	17,445
2017-10-30	$17.00	$17.10	$16.90	$17.10	$17.10	15,291
2017-10-27	$17.05	$17.35	$16.70	$17.15	$17.15	15,879
2017-10-26	$17.70	$17.70	$17.20	$17.20	$17.20	10,604
2017-10-25	$18.00	$18.00	$17.50	$17.65	$17.65	20,572
2017-10-24	$18.25	$18.34	$17.95	$18.10	$18.10	18,354
2017-10-23	$18.20	$18.35	$18.10	$18.30	$18.30	15,297
2017-10-20	$18.10	$18.60	$18.05	$18.25	$18.25	22,388
2017-10-19	$17.15	$18.10	$17.15	$18.05	$18.05	16,913
2017-10-18	$17.30	$17.55	$17.20	$17.45	$17.45	15,574
2017-10-17	$17.40	$17.68	$17.05	$17.15	$17.15	20,390
2017-10-16	$17.90	$18.10	$17.10	$17.25	$17.25	22,737
2017-10-13	$17.80	$18.00	$17.50	$17.80	$17.80	24,164
2017-10-12	$17.65	$18.05	$17.65	$17.75	$17.75	15,499
2017-10-11	$17.40	$17.80	$17.40	$17.55	$17.55	15,841
2017-10-10	$17.45	$17.65	$17.25	$17.50	$17.50	15,147
2017-10-09	$17.30	$17.65	$17.19	$17.45	$17.45	20,090
2017-10-06	$17.37	$17.45	$17.30	$17.40	$17.40	18,837
2017-10-05	$17.10	$17.44	$16.90	$17.40	$17.40	16,761
2017-10-04	$17.68	$17.68	$16.95	$17.00	$17.00	18,651
2017-10-03	$18.00	$18.05	$17.70	$17.80	$17.80	16,819
2017-10-02	$17.20	$18.25	$17.20	$18.05	$18.05	44,439
2017-09-29	$17.73	$17.75	$17.40	$17.40	$17.40	18,981
2017-09-28	$18.05	$18.10	$17.70	$17.85	$17.85	20,586
2017-09-27	$17.90	$18.20	$17.75	$18.05	$18.05	25,995
2017-09-26	$17.90	$18.15	$17.85	$17.90	$17.90	20,506
2017-09-25	$17.15	$17.93	$17.15	$17.90	$17.90	19,998
2017-09-22	$17.30	$17.50	$16.85	$17.25	$17.25	30,357
2017-09-21	$17.45	$17.65	$17.25	$17.35	$17.35	24,143
2017-09-20	$18.00	$18.00	$17.30	$17.60	$17.60	24,117
2017-09-19	$18.00	$18.25	$17.65	$18.05	$18.05	40,924
2017-09-18	$17.60	$18.00	$17.52	$17.95	$17.95	32,852
2017-09-15	$17.30	$17.75	$17.10	$17.60	$17.60	100,013
2017-09-14	$16.65	$17.35	$16.50	$17.25	$17.25	35,747
2017-09-13	$16.35	$16.95	$16.35	$16.70	$16.70	32,178
2017-09-12	$16.45	$16.65	$16.20	$16.50	$16.50	20,477
2017-09-11	$16.45	$16.60	$16.15	$16.35	$16.35	27,492
2017-09-08	$16.10	$16.55	$16.00	$16.50	$16.50	19,302
2017-09-07	$16.15	$16.35	$15.90	$16.30	$16.30	36,616
2017-09-06	$15.55	$16.20	$15.55	$16.15	$16.15	48,507
2017-09-05	$15.35	$15.65	$14.90	$15.55	$15.55	59,031
2017-09-01	$15.55	$15.55	$15.25	$15.45	$15.45	15,072
2017-08-31	$14.65	$15.40	$14.65	$15.40	$15.40	30,264
2017-08-30	$14.10	$14.60	$14.00	$14.55	$14.55	11,126
2017-08-29	$13.40	$14.25	$13.40	$14.05	$14.05	33,549
2017-08-28	$13.50	$13.60	$13.40	$13.50	$13.50	15,942
2017-08-25	$13.30	$13.60	$13.30	$13.45	$13.45	15,020
2017-08-24	$13.60	$13.60	$13.20	$13.30	$13.30	15,691
2017-08-23	$13.55	$13.75	$13.40	$13.45	$13.45	14,838
2017-08-22	$13.20	$14.05	$13.20	$13.65	$13.65	21,946
2017-08-21	$13.30	$13.60	$13.15	$13.20	$13.20	16,920
2017-08-18	$13.35	$13.50	$13.25	$13.35	$13.35	17,936
2017-08-17	$13.35	$13.85	$13.35	$13.55	$13.55	18,519
2017-08-16	$13.65	$13.65	$13.15	$13.45	$13.45	32,368
2017-08-15	$13.40	$13.60	$13.20	$13.40	$13.40	71,745
2017-08-14	$13.70	$13.70	$13.40	$13.50	$13.50	28,722
2017-08-11	$13.80	$13.80	$13.45	$13.55	$13.55	16,236
2017-08-10	$14.05	$14.05	$13.65	$13.70	$13.70	44,687
2017-08-09	$14.35	$14.45	$13.90	$14.05	$14.05	28,576
2017-08-08	$12.75	$14.50	$12.70	$13.55	$13.55	29,669
2017-08-07	$13.15	$13.60	$12.86	$13.35	$13.35	31,672
2017-08-04	$14.33	$14.35	$13.40	$13.40	$13.40	21,367
2017-08-03	$14.35	$14.65	$14.13	$14.35	$14.35	11,405
2017-08-02	$14.45	$14.60	$14.30	$14.40	$14.40	11,311
2017-08-01	$14.50	$14.70	$14.25	$14.50	$14.50	20,229
2017-07-31	$14.07	$14.70	$14.02	$14.45	$14.45	24,984
2017-07-28	$14.15	$14.35	$14.00	$14.15	$14.15	27,639
2017-07-27	$14.25	$14.40	$13.95	$14.20	$14.20	28,644
2017-07-26	$14.65	$15.00	$14.15	$14.15	$14.15	23,700
2017-07-25	$14.75	$15.10	$14.60	$14.75	$14.75	35,183
2017-07-24	$14.40	$14.70	$14.15	$14.50	$14.50	23,092
2017-07-21	$15.15	$15.20	$14.40	$14.60	$14.60	36,860
2017-07-20	$14.50	$14.90	$14.48	$14.90	$14.90	15,851
2017-07-19	$14.40	$14.65	$14.00	$14.65	$14.65	58,501
2017-07-18	$14.50	$14.70	$14.10	$14.40	$14.40	12,673
2017-07-17	$14.55	$14.85	$14.45	$14.50	$14.50	18,207
2017-07-14	$14.65	$14.80	$14.35	$14.55	$14.55	16,526
2017-07-13	$15.00	$15.05	$14.50	$14.60	$14.60	10,050
2017-07-12	$14.95	$15.10	$14.40	$15.05	$15.05	16,934
2017-07-11	$14.75	$14.85	$14.25	$14.70	$14.70	22,578
2017-07-10	$14.45	$14.95	$14.45	$14.75	$14.75	17,553
2017-07-07	$14.61	$14.85	$14.40	$14.55	$14.55	37,218
2017-07-06	$14.35	$14.80	$14.21	$14.50	$14.50	23,756
2017-07-05	$15.10	$15.10	$13.95	$14.40	$14.40	31,802
2017-07-03	$14.75	$15.15	$14.50	$15.15	$15.15	36,150
2017-06-30	$14.50	$14.90	$14.50	$14.75	$14.75	49,843
2017-06-29	$13.55	$14.50	$13.50	$14.40	$14.40	51,338
2017-06-28	$12.55	$13.60	$12.55	$13.50	$13.50	22,962
2017-06-27	$12.65	$12.70	$12.40	$12.50	$12.50	17,065
2017-06-26	$12.65	$12.75	$12.40	$12.55	$12.55	16,860
2017-06-23	$12.80	$12.98	$12.46	$12.60	$12.60	81,201
2017-06-22	$13.00	$13.05	$12.60	$12.60	$12.60	39,354
2017-06-21	$13.90	$13.90	$12.90	$12.95	$12.95	48,124
2017-06-20	$14.35	$14.38	$13.80	$13.85	$13.85	50,502
2017-06-19	$14.15	$14.60	$14.00	$14.35	$14.35	36,417
2017-06-16	$14.25	$14.55	$14.13	$14.30	$14.30	36,225
2017-06-15	$15.05	$15.25	$14.17	$14.60	$14.60	49,199
2017-06-14	$16.15	$16.25	$15.75	$15.75	$15.75	51,520
2017-06-13	$16.20	$16.65	$16.10	$16.20	$16.20	32,774
2017-06-12	$16.90	$16.90	$16.00	$16.20	$16.20	48,559
2017-06-09	$16.75	$16.80	$16.20	$16.55	$16.55	55,721
2017-06-08	$16.10	$16.55	$16.05	$16.45	$16.45	49,018
2017-06-07	$16.25	$16.30	$15.55	$16.10	$16.10	37,476
2017-06-06	$15.90	$16.30	$15.80	$16.15	$16.15	19,976
2017-06-05	$16.70	$16.70	$15.95	$16.00	$16.00	26,062
2017-06-02	$16.90	$17.10	$16.60	$16.70	$16.70	54,658
2017-06-01	$15.75	$17.20	$15.75	$16.70	$16.70	80,427
2017-05-31	$15.45	$15.75	$15.35	$15.70	$15.70	43,484
2017-05-30	$15.73	$16.15	$15.35	$15.40	$15.40	19,849
2017-05-26	$15.90	$15.97	$15.45	$15.90	$15.90	17,709
2017-05-25	$16.25	$16.25	$15.90	$16.05	$16.05	30,635
2017-05-24	$16.20	$16.98	$16.10	$16.20	$16.20	23,443
2017-05-23	$16.10	$16.45	$15.80	$16.35	$16.35	18,393
2017-05-22	$16.00	$16.15	$15.85	$16.15	$16.15	20,038
2017-05-19	$16.05	$16.30	$15.75	$16.00	$16.00	28,973
2017-05-18	$15.75	$16.45	$15.70	$15.85	$15.85	22,873
2017-05-17	$15.65	$16.00	$15.50	$15.75	$15.75	22,232
2017-05-16	$16.15	$16.25	$15.00	$16.05	$16.05	28,442
2017-05-15	$15.90	$16.30	$15.85	$16.25	$16.25	34,864
2017-05-12	$15.70	$15.93	$15.50	$15.75	$15.75	38,780
2017-05-11	$15.35	$16.00	$15.20	$15.80	$15.80	35,200
2017-05-10	$14.70	$15.45	$14.45	$15.35	$15.35	62,775
2017-05-09	$14.95	$14.95	$14.05	$14.60	$14.60	38,213
2017-05-08	$14.75	$15.45	$14.20	$15.30	$15.30	20,223
2017-05-05	$14.40	$14.90	$14.20	$14.75	$14.75	13,762
2017-05-04	$14.00	$14.45	$14.00	$14.40	$14.40	12,244
2017-05-03	$14.50	$14.75	$13.95	$14.00	$14.00	20,404
2017-05-02	$14.75	$15.08	$14.45	$14.50	$14.50	9,315
2017-05-01	$14.50	$15.05	$14.40	$14.80	$14.80	18,731
2017-04-28	$15.05	$15.08	$14.45	$14.55	$14.55	12,834
2017-04-27	$15.20	$15.40	$15.05	$15.15	$15.15	17,545
2017-04-26	$14.80	$15.45	$14.72	$15.30	$15.30	27,563
2017-04-25	$15.10	$15.48	$14.80	$14.85	$14.85	16,647
2017-04-24	$14.75	$15.20	$14.50	$14.95	$14.95	33,712
2017-04-21	$14.60	$14.75	$14.35	$14.35	$14.35	20,760
2017-04-20	$13.60	$14.78	$13.60	$14.65	$14.65	42,868
2017-04-19	$14.10	$14.30	$13.45	$13.50	$13.50	22,210
2017-04-18	$14.25	$14.65	$13.90	$14.20	$14.20	23,315
2017-04-17	$15.50	$15.50	$13.95	$14.25	$14.25	25,854
2017-04-13	$16.15	$16.15	$15.00	$15.50	$15.50	50,413
2017-04-12	$16.50	$17.00	$16.10	$16.15	$16.15	140,491
2017-04-11	$15.00	$17.00	$15.00	$16.85	$16.85	98,945
2017-04-10	$14.55	$15.35	$14.55	$15.25	$15.17	70,396
2017-04-07	$13.75	$14.85	$13.65	$14.50	$14.42	100,150
2017-04-06	$13.40	$14.15	$13.15	$13.55	$13.48	33,466
2017-04-05	$13.70	$13.80	$13.20	$13.30	$13.23	34,721
2017-04-04	$13.75	$13.95	$13.30	$13.45	$13.38	47,411
2017-04-03	$14.05	$14.20	$13.80	$13.90	$13.83	45,657
2017-03-31	$14.10	$14.35	$14.00	$14.05	$13.98	22,924
2017-03-30	$14.25	$14.49	$14.00	$14.40	$14.32	33,566
2017-03-29	$14.70	$15.05	$14.05	$14.25	$14.17	63,126
2017-03-28	$13.70	$14.85	$13.70	$14.85	$14.77	49,195
2017-03-27	$13.70	$14.10	$13.65	$13.75	$13.68	18,713
2017-03-24	$14.60	$14.70	$13.90	$13.95	$13.88	14,231
2017-03-23	$14.05	$14.75	$13.95	$14.55	$14.47	22,506
2017-03-22	$13.90	$14.23	$13.85	$13.95	$13.88	26,572
2017-03-21	$14.50	$14.50	$13.80	$13.90	$13.83	29,034
2017-03-20	$14.95	$15.00	$14.00	$14.45	$14.37	22,726
2017-03-17	$14.75	$15.10	$14.40	$15.10	$15.02	52,405
2017-03-16	$14.15	$14.85	$14.15	$14.70	$14.62	15,032
2017-03-15	$13.50	$14.15	$13.50	$14.15	$14.07	16,830
2017-03-14	$14.20	$14.20	$13.20	$13.35	$13.28	46,226
2017-03-13	$13.75	$14.50	$13.75	$14.40	$14.32	22,584
2017-03-10	$13.50	$13.75	$13.45	$13.65	$13.58	35,249
2017-03-09	$14.30	$14.55	$13.30	$13.35	$13.28	38,262
2017-03-08	$14.55	$14.65	$14.25	$14.35	$14.27	19,449
2017-03-07	$14.60	$14.85	$14.25	$14.45	$14.37	28,327
2017-03-06	$14.50	$14.65	$14.40	$14.65	$14.57	21,710
2017-03-03	$15.65	$15.85	$14.30	$14.45	$14.37	34,306
2017-03-02	$16.00	$16.00	$15.35	$15.75	$15.67	69,149
2017-03-01	$14.95	$16.25	$14.85	$16.05	$15.96	28,394
2017-02-28	$14.90	$14.90	$14.60	$14.60	$14.52	31,166
2017-02-27	$14.95	$15.35	$14.90	$15.00	$14.92	40,006
2017-02-24	$14.69	$15.00	$14.65	$14.90	$14.82	18,330
2017-02-23	$15.15	$15.23	$14.75	$14.90	$14.82	19,235
2017-02-22	$15.10	$15.20	$15.04	$15.10	$15.02	6,301
2017-02-21	$15.27	$15.27	$15.05	$15.15	$15.07	8,450
2017-02-17	$15.15	$15.20	$14.90	$15.15	$15.07	15,880
2017-02-16	$15.95	$15.95	$15.05	$15.15	$15.07	10,942
2017-02-15	$15.60	$15.75	$15.50	$15.60	$15.52	14,858
2017-02-14	$15.95	$16.00	$15.55	$15.65	$15.57	23,028
2017-02-13	$15.60	$16.15	$15.60	$15.75	$15.67	31,118
2017-02-10	$15.70	$15.70	$15.30	$15.45	$15.37	17,794
2017-02-09	$14.75	$15.70	$14.70	$15.50	$15.42	27,136
2017-02-08	$14.70	$14.75	$14.35	$14.55	$14.47	9,512
2017-02-07	$15.10	$15.50	$14.85	$14.90	$14.82	26,316
2017-02-06	$15.70	$15.70	$14.90	$14.90	$14.82	8,238
2017-02-03	$15.80	$15.95	$15.40	$15.60	$15.52	17,907
2017-02-02	$15.35	$15.95	$15.05	$15.70	$15.62	9,712
2017-02-01	$15.40	$16.05	$15.25	$15.30	$15.22	12,659
2017-01-31	$15.15	$15.15	$14.68	$15.05	$14.97	16,261
2017-01-30	$15.25	$15.45	$15.20	$15.20	$15.12	12,545
2017-01-27	$15.35	$15.43	$15.10	$15.30	$15.22	5,779
2017-01-26	$15.70	$16.05	$15.20	$15.25	$15.17	15,407
2017-01-25	$15.20	$15.95	$15.20	$15.80	$15.72	13,528
2017-01-24	$14.70	$15.05	$14.66	$14.95	$14.87	33,727
2017-01-23	$14.65	$14.75	$14.38	$14.50	$14.42	11,758
2017-01-20	$14.35	$14.70	$14.25	$14.55	$14.47	29,994
2017-01-19	$14.50	$14.50	$14.20	$14.35	$14.27	9,472
2017-01-18	$14.25	$14.75	$13.99	$14.45	$14.37	32,745
2017-01-17	$14.75	$14.80	$14.25	$14.30	$14.22	10,942
2017-01-13	$14.90	$14.95	$14.80	$14.85	$14.77	6,110
2017-01-12	$15.25	$15.25	$14.65	$14.75	$14.67	10,145
2017-01-11	$15.70	$15.70	$14.95	$15.15	$15.07	7,312
2017-01-10	$15.25	$15.80	$15.25	$15.75	$15.57	8,063
2017-01-09	$15.25	$15.55	$15.00	$15.25	$15.08	10,832
2017-01-06	$15.90	$15.90	$15.20	$15.25	$15.08	10,666
2017-01-05	$16.05	$16.15	$15.80	$15.90	$15.72	11,316
2017-01-04	$16.30	$16.40	$16.00	$16.25	$16.07	13,075
2017-01-03	$16.80	$16.85	$16.10	$16.15	$15.97	12,173
2016-12-30	$17.10	$17.10	$16.55	$16.75	$16.56	22,746
2016-12-29	$17.00	$17.05	$16.70	$17.00	$16.81	14,113
2016-12-28	$17.10	$17.20	$16.90	$17.05	$16.86	15,306
2016-12-27	$16.75	$17.25	$16.75	$17.10	$16.91	13,945
2016-12-23	$16.60	$16.80	$16.50	$16.70	$16.51	8,230
2016-12-22	$17.45	$17.65	$16.65	$16.70	$16.51	16,285
2016-12-21	$17.50	$17.70	$17.20	$17.55	$17.35	12,723
2016-12-20	$18.00	$18.00	$17.15	$17.50	$17.30	21,393
2016-12-19	$16.95	$18.25	$16.70	$18.05	$17.85	28,224
2016-12-16	$17.15	$17.37	$16.95	$17.00	$16.81	113,258
2016-12-15	$16.80	$17.19	$16.80	$17.10	$16.91	24,572
2016-12-14	$16.95	$17.10	$16.70	$16.85	$16.66	13,336
2016-12-13	$17.20	$17.25	$16.60	$17.10	$16.91	18,130
2016-12-12	$17.25	$17.25	$17.00	$17.05	$16.86	17,442
2016-12-09	$17.75	$17.75	$17.00	$17.30	$17.11	29,985
2016-12-08	$17.25	$17.55	$16.95	$17.45	$17.25	19,078
2016-12-07	$17.40	$17.40	$16.85	$17.35	$17.16	19,990
2016-12-06	$16.65	$17.40	$16.65	$17.40	$17.21	37,686
2016-12-05	$16.30	$16.95	$16.15	$16.90	$16.71	18,373
2016-12-02	$16.05	$16.30	$15.60	$16.15	$15.97	24,784
2016-12-01	$15.55	$16.25	$15.55	$16.15	$15.97	18,361
2016-11-30	$15.00	$15.60	$14.80	$15.55	$15.38	29,850
2016-11-29	$15.15	$15.37	$14.80	$15.00	$14.83	31,823
2016-11-28	$15.40	$15.50	$15.15	$15.15	$14.98	19,696
2016-11-25	$15.55	$15.70	$15.35	$15.60	$15.43	16,661
2016-11-23	$15.35	$17.60	$15.20	$15.50	$15.33	62,705
2016-11-22	$15.30	$15.60	$14.95	$15.55	$15.38	18,960
2016-11-21	$15.05	$15.25	$14.95	$15.20	$15.03	12,577
2016-11-18	$15.05	$15.40	$14.85	$15.20	$15.03	32,794
2016-11-17	$14.60	$15.25	$14.45	$15.05	$14.88	23,572
2016-11-16	$15.30	$15.45	$14.10	$14.65	$14.49	131,663
2016-11-15	$14.70	$15.65	$14.56	$15.45	$15.28	43,065
2016-11-14	$14.35	$14.80	$13.80	$14.75	$14.58	36,463
2016-11-11	$12.90	$14.25	$12.20	$14.25	$14.09	43,163
2016-11-10	$12.10	$12.85	$12.00	$12.70	$12.56	34,061
2016-11-09	$10.55	$12.40	$10.40	$12.00	$11.87	46,694
2016-11-08	$10.75	$10.90	$10.30	$10.40	$10.28	13,477
2016-11-07	$10.70	$10.90	$10.50	$10.85	$10.73	14,506
2016-11-04	$10.55	$10.60	$10.40	$10.45	$10.33	19,236
2016-11-03	$10.75	$10.75	$10.45	$10.45	$10.33	12,113
2016-11-02	$10.55	$10.80	$10.25	$10.75	$10.63	29,055
2016-11-01	$10.55	$10.65	$10.30	$10.50	$10.38	53,220
2016-10-31	$10.55	$10.95	$10.30	$10.80	$10.68	14,632
2016-10-28	$10.75	$11.00	$10.55	$10.70	$10.58	15,005
2016-10-27	$11.00	$11.00	$10.60	$10.70	$10.58	12,117
2016-10-26	$11.00	$11.10	$10.90	$11.00	$10.88	9,588
2016-10-25	$10.75	$11.30	$10.70	$11.10	$10.98	17,202
2016-10-24	$10.65	$10.90	$10.60	$10.85	$10.73	14,295
2016-10-21	$10.40	$10.61	$10.28	$10.55	$10.43	12,414
2016-10-20	$10.52	$10.83	$10.45	$10.57	$10.45	21,063
2016-10-19	$10.54	$10.82	$10.53	$10.56	$10.44	23,207
2016-10-18	$10.58	$10.72	$10.47	$10.64	$10.52	8,606
2016-10-17	$10.40	$10.57	$10.40	$10.51	$10.39	10,309
2016-10-14	$10.52	$10.68	$10.39	$10.41	$10.29	16,515
2016-10-13	$10.64	$10.64	$10.22	$10.37	$10.25	32,177
2016-10-12	$10.59	$10.87	$10.54	$10.64	$10.52	75,042
2016-10-11	$10.74	$10.79	$10.44	$10.58	$10.37	61,787
2016-10-10	$10.33	$10.96	$10.33	$10.85	$10.64	30,766
2016-10-07	$11.16	$11.16	$10.29	$10.32	$10.12	19,031
2016-10-06	$10.76	$11.35	$10.76	$11.11	$10.89	145,693
2016-10-05	$10.65	$10.94	$10.50	$10.85	$10.64	85,568
2016-10-04	$10.73	$10.73	$10.35	$10.40	$10.20	18,235
2016-10-03	$11.05	$11.17	$10.54	$10.73	$10.52	15,653
2016-09-30	$11.27	$11.30	$11.00	$11.09	$10.87	25,225
2016-09-29	$11.25	$11.50	$11.24	$11.28	$11.06	25,930
2016-09-28	$11.08	$11.39	$11.08	$11.25	$11.03	18,350
2016-09-27	$10.92	$11.18	$10.76	$11.11	$10.89	19,238
2016-09-26	$10.26	$11.00	$10.26	$10.92	$10.71	26,936
2016-09-23	$10.32	$10.65	$10.31	$10.34	$10.14	24,667
2016-09-22	$10.35	$10.48	$10.14	$10.38	$10.18	26,340
2016-09-21	$9.97	$10.28	$9.97	$10.27	$10.07	11,723
2016-09-20	$9.53	$10.15	$9.53	$9.88	$9.69	40,372
2016-09-19	$10.26	$10.27	$9.34	$9.61	$9.42	105,985
2016-09-16	$10.30	$10.38	$10.16	$10.18	$9.98	44,988
2016-09-15	$10.25	$10.49	$10.25	$10.28	$10.08	14,529
2016-09-14	$10.12	$10.52	$10.11	$10.26	$10.06	23,206
2016-09-13	$10.48	$10.59	$9.98	$10.06	$9.86	30,638
2016-09-12	$10.54	$10.63	$10.45	$10.57	$10.36	14,917
2016-09-09	$10.90	$10.94	$10.59	$10.62	$10.41	23,463
2016-09-08	$11.43	$11.44	$11.05	$11.16	$10.94	11,415
2016-09-07	$11.55	$11.64	$11.41	$11.43	$11.21	18,055
2016-09-06	$11.87	$11.87	$11.55	$11.65	$11.42	13,402
2016-09-02	$11.37	$11.88	$11.37	$11.77	$11.54	34,379
2016-09-01	$10.78	$11.34	$10.78	$11.30	$11.08	33,536
2016-08-31	$11.23	$11.23	$10.75	$10.80	$10.59	22,850
2016-08-30	$11.15	$11.36	$11.11	$11.12	$10.90	12,953
2016-08-29	$10.99	$11.13	$10.95	$11.06	$10.84	15,525
2016-08-26	$11.32	$11.58	$10.91	$10.98	$10.77	18,794
2016-08-25	$11.56	$11.63	$11.30	$11.33	$11.11	25,886
2016-08-24	$12.04	$12.14	$11.51	$11.57	$11.34	26,091
2016-08-23	$12.20	$12.33	$12.00	$12.07	$11.83	21,991
2016-08-22	$12.63	$12.63	$12.01	$12.04	$11.81	33,986
2016-08-19	$13.17	$13.27	$12.60	$12.63	$12.38	63,397
2016-08-18	$12.67	$13.29	$12.67	$13.22	$12.96	25,005
2016-08-17	$12.56	$12.88	$12.46	$12.79	$12.54	19,957
2016-08-16	$13.08	$13.11	$12.56	$12.66	$12.41	22,867
2016-08-15	$12.77	$13.42	$12.75	$13.13	$12.87	43,326
2016-08-12	$12.30	$12.88	$12.29	$12.76	$12.51	40,765
2016-08-11	$11.61	$12.44	$11.49	$12.28	$12.04	35,603
2016-08-10	$11.56	$11.68	$11.50	$11.57	$11.34	19,572
2016-08-09	$11.52	$11.56	$11.38	$11.49	$11.27	24,335
2016-08-08	$11.65	$11.68	$11.31	$11.46	$11.24	25,162
2016-08-05	$11.56	$11.83	$11.46	$11.54	$11.32	17,716
2016-08-04	$11.56	$11.67	$11.45	$11.47	$11.25	13,112
2016-08-03	$11.63	$11.71	$11.07	$11.51	$11.29	68,602
2016-08-02	$12.73	$12.75	$11.88	$11.90	$11.67	60,483
2016-08-01	$13.21	$13.33	$12.72	$12.76	$12.51	39,588
2016-07-29	$13.18	$13.57	$13.00	$13.21	$12.95	28,852
2016-07-28	$13.50	$13.65	$13.18	$13.22	$12.96	39,150
2016-07-27	$12.82	$13.58	$12.82	$13.53	$13.27	54,158
2016-07-26	$12.32	$12.98	$12.28	$12.73	$12.48	67,463
2016-07-25	$12.23	$12.29	$12.12	$12.21	$11.97	36,749
2016-07-22	$11.90	$12.27	$11.89	$12.23	$11.99	21,241
2016-07-21	$12.07	$12.17	$11.83	$12.03	$11.80	34,809
2016-07-20	$12.34	$12.45	$11.97	$12.07	$11.83	35,828
2016-07-19	$12.76	$12.76	$12.31	$12.36	$12.12	33,598
2016-07-18	$12.95	$13.08	$12.52	$12.86	$12.61	42,932
2016-07-15	$13.10	$13.49	$13.00	$13.19	$12.93	59,499
2016-07-14	$12.94	$13.24	$12.89	$13.05	$12.80	29,502
2016-07-13	$13.20	$13.53	$12.73	$12.80	$12.46	49,974
2016-07-12	$12.35	$13.31	$12.22	$13.22	$12.87	71,179
2016-07-11	$11.85	$12.59	$11.85	$12.32	$12.00	79,708
2016-07-08	$11.30	$12.08	$11.21	$11.92	$11.61	98,869
2016-07-07	$11.62	$12.17	$11.15	$11.29	$10.99	79,448
2016-07-06	$11.25	$11.73	$11.25	$11.66	$11.35	44,584
2016-07-05	$11.35	$11.45	$11.08	$11.34	$11.04	24,905
2016-07-01	$11.25	$11.85	$11.19	$11.50	$11.20	28,685
2016-06-30	$10.95	$11.33	$10.74	$11.31	$11.01	44,264
2016-06-29	$11.16	$11.16	$10.72	$10.81	$10.53	79,945
2016-06-28	$10.92	$11.00	$10.38	$10.73	$10.45	117,337
2016-06-27	$11.66	$11.73	$10.56	$10.67	$10.39	129,401
2016-06-24	$12.34	$12.67	$11.63	$11.86	$11.55	705,868
2016-06-23	$12.71	$13.38	$12.67	$12.77	$12.44	84,885
2016-06-22	$12.43	$12.79	$12.40	$12.71	$12.38	35,583
2016-06-21	$12.82	$12.98	$12.23	$12.43	$12.10	56,544
2016-06-20	$13.12	$13.47	$12.69	$12.71	$12.38	49,793
2016-06-17	$12.88	$13.16	$12.68	$12.91	$12.57	77,486
2016-06-16	$13.06	$13.36	$12.57	$13.08	$12.74	33,613
2016-06-15	$13.09	$13.54	$13.00	$13.17	$12.82	50,197
2016-06-14	$12.82	$13.14	$12.69	$12.96	$12.62	30,394
2016-06-13	$13.55	$13.72	$12.77	$12.95	$12.61	74,383
2016-06-10	$14.12	$14.12	$13.57	$13.78	$13.42	33,877
2016-06-09	$14.13	$14.31	$13.68	$14.10	$13.73	30,491
2016-06-08	$14.20	$14.71	$14.11	$14.38	$14.00	36,584
2016-06-07	$14.23	$14.65	$14.07	$14.10	$13.73	31,961
2016-06-06	$14.27	$14.69	$14.24	$14.32	$13.94	25,263
2016-06-03	$14.19	$14.51	$13.93	$14.31	$13.94	25,245
2016-06-02	$14.00	$14.40	$13.86	$14.15	$13.78	30,859
2016-06-01	$14.36	$14.38	$13.97	$14.17	$13.80	21,270
2016-05-31	$14.67	$14.95	$14.37	$14.39	$14.01	41,083
2016-05-27	$14.78	$14.94	$14.60	$14.67	$14.29	36,389
2016-05-26	$14.87	$14.87	$14.10	$14.70	$14.31	49,863
2016-05-25	$15.16	$15.27	$14.43	$14.67	$14.29	54,049
2016-05-24	$15.40	$15.53	$15.12	$15.16	$14.76	34,911
2016-05-23	$14.62	$15.48	$14.58	$15.26	$14.86	41,729
2016-05-20	$14.20	$14.92	$14.17	$14.74	$14.35	36,956
2016-05-19	$14.85	$15.04	$13.60	$14.00	$13.63	77,401
2016-05-18	$14.66	$15.31	$14.66	$14.92	$14.53	21,499
2016-05-17	$15.36	$15.48	$14.81	$14.89	$14.50	19,724
2016-05-16	$15.54	$15.85	$15.15	$15.19	$14.79	44,186
2016-05-13	$16.06	$16.39	$15.41	$15.52	$15.11	31,423
2016-05-12	$16.42	$16.65	$16.05	$16.08	$15.66	31,059
2016-05-11	$16.85	$17.10	$16.27	$16.28	$15.85	49,926
2016-05-10	$16.90	$17.18	$16.84	$16.96	$16.52	35,587
2016-05-09	$17.30	$17.70	$16.88	$17.06	$16.61	67,082
2016-05-06	$18.27	$18.38	$17.58	$17.86	$17.39	31,376
2016-05-05	$18.87	$19.00	$18.40	$18.70	$18.21	26,483
2016-05-04	$18.43	$18.89	$18.19	$18.85	$18.36	33,668
2016-05-03	$18.69	$19.19	$18.04	$18.52	$18.03	38,284
2016-05-02	$18.83	$19.22	$18.68	$18.91	$18.41	47,239
2016-04-29	$18.27	$19.14	$18.27	$19.09	$18.59	42,594
2016-04-28	$18.37	$18.51	$18.16	$18.28	$17.80	27,736
2016-04-27	$18.63	$18.65	$18.12	$18.38	$17.90	32,806
2016-04-26	$18.18	$18.68	$17.64	$18.61	$18.12	60,083
2016-04-25	$18.49	$18.49	$17.63	$18.18	$17.70	39,569
2016-04-22	$18.57	$18.99	$18.14	$18.46	$17.98	45,846
2016-04-21	$18.31	$18.70	$18.15	$18.53	$18.04	31,968
2016-04-20	$18.05	$18.34	$18.04	$18.25	$17.77	55,902
2016-04-19	$18.15	$18.89	$18.08	$18.20	$17.72	49,869
2016-04-18	$18.17	$18.21	$17.80	$18.09	$17.62	40,810
2016-04-15	$18.00	$18.23	$17.75	$18.17	$17.69	86,145
2016-04-14	$17.01	$18.47	$16.85	$18.09	$17.62	159,952
2016-04-13	$16.86	$17.43	$16.78	$17.19	$16.74	77,101
2016-04-12	$15.85	$17.03	$15.81	$16.64	$16.12	76,708
2016-04-11	$15.54	$16.01	$15.54	$15.80	$15.31	41,380
2016-04-08	$15.20	$15.48	$15.04	$15.24	$14.76	46,192
2016-04-07	$14.87	$15.20	$14.81	$15.20	$14.72	34,792
2016-04-06	$14.34	$14.98	$14.30	$14.86	$14.40	33,008
2016-04-05	$13.84	$14.34	$13.84	$14.34	$13.89	102,882
2016-04-04	$13.85	$14.26	$13.81	$13.93	$13.49	32,808
2016-04-01	$13.84	$14.15	$13.83	$13.95	$13.51	25,878
2016-03-31	$14.00	$14.38	$13.90	$13.91	$13.48	29,756
2016-03-30	$14.40	$14.40	$13.97	$14.02	$13.58	30,119
2016-03-29	$13.98	$14.68	$13.89	$14.45	$14.00	77,619
2016-03-28	$13.50	$14.21	$13.50	$14.04	$13.60	52,927
2016-03-24	$13.09	$13.66	$12.97	$13.61	$13.18	31,104
2016-03-23	$12.91	$13.20	$12.91	$13.17	$12.76	22,455
2016-03-22	$12.53	$13.20	$12.53	$13.19	$12.78	40,216
2016-03-21	$12.59	$13.15	$12.50	$12.87	$12.47	34,064
2016-03-18	$13.40	$13.49	$12.56	$12.64	$12.24	43,902
2016-03-17	$13.25	$13.49	$13.18	$13.43	$13.01	22,547
2016-03-16	$12.96	$13.36	$12.86	$13.22	$12.81	14,134
2016-03-15	$12.74	$12.90	$12.57	$12.66	$12.26	12,899
2016-03-14	$12.73	$13.03	$12.55	$12.91	$12.51	15,292
2016-03-11	$12.81	$12.81	$12.59	$12.71	$12.31	24,474
2016-03-10	$12.74	$12.84	$12.57	$12.76	$12.36	22,282
2016-03-09	$12.75	$12.93	$12.75	$12.77	$12.37	23,397
2016-03-08	$12.50	$12.64	$12.50	$12.59	$12.20	12,208
2016-03-07	$12.49	$12.78	$12.40	$12.51	$12.12	25,161
2016-03-04	$12.20	$12.85	$11.80	$12.33	$11.94	62,322
2016-03-03	$12.61	$12.94	$12.43	$12.46	$12.07	10,218
2016-03-02	$12.50	$12.87	$12.38	$12.70	$12.30	34,469
2016-03-01	$12.18	$12.57	$12.01	$12.50	$12.11	62,486
2016-02-29	$11.74	$12.15	$11.61	$12.01	$11.63	18,165
2016-02-26	$11.68	$11.80	$11.61	$11.79	$11.42	4,819
2016-02-25	$11.50	$11.67	$11.38	$11.57	$11.21	10,529
2016-02-24	$11.50	$11.55	$11.39	$11.48	$11.12	4,982
2016-02-23	$11.90	$11.93	$11.70	$11.79	$11.42	22,840
2016-02-22	$11.00	$11.90	$11.00	$11.74	$11.37	41,502
2016-02-19	$10.74	$10.77	$10.61	$10.61	$10.28	8,296
2016-02-18	$10.35	$10.70	$10.35	$10.69	$10.36	43,643
2016-02-17	$10.35	$10.49	$10.24	$10.32	$10.00	18,412
2016-02-16	$10.18	$10.24	$10.11	$10.20	$9.88	7,993
2016-02-12	$10.12	$10.29	$10.01	$10.23	$9.91	4,156
2016-02-11	$9.94	$9.96	$9.71	$9.86	$9.55	4,421
2016-02-10	$9.99	$10.06	$9.66	$9.94	$9.63	4,021
2016-02-09	$10.36	$10.36	$9.96	$9.96	$9.65	11,768
2016-02-08	$10.71	$10.97	$10.38	$10.43	$10.10	5,626
2016-02-05	$10.65	$10.80	$10.65	$10.79	$10.45	5,679
2016-02-04	$10.25	$10.80	$10.25	$10.61	$10.28	13,405
2016-02-03	$10.19	$10.43	$10.17	$10.29	$9.97	6,101
2016-02-02	$10.36	$10.40	$10.18	$10.19	$9.87	3,135
2016-02-01	$10.42	$10.49	$10.14	$10.42	$10.09	7,742
2016-01-29	$10.20	$10.49	$10.17	$10.42	$10.09	17,752
2016-01-28	$9.95	$10.11	$9.95	$10.10	$9.78	9,390
2016-01-27	$9.76	$10.00	$9.76	$9.95	$9.64	9,728
2016-01-26	$9.54	$10.00	$9.52	$9.97	$9.66	21,584
2016-01-25	$9.51	$9.51	$9.26	$9.49	$9.19	13,438
2016-01-22	$9.61	$9.61	$9.40	$9.50	$9.20	6,821
2016-01-21	$9.30	$9.58	$9.30	$9.34	$9.05	6,064
2016-01-20	$9.26	$9.34	$8.88	$9.34	$9.05	21,893
2016-01-19	$9.76	$9.76	$9.22	$9.29	$9.00	22,477
2016-01-15	$9.57	$9.76	$9.38	$9.71	$9.41	15,128
2016-01-14	$9.46	$9.80	$9.39	$9.77	$9.46	14,929
2016-01-13	$9.75	$9.75	$9.39	$9.46	$9.16	17,730
2016-01-12	$10.00	$10.08	$9.77	$9.82	$9.34	34,442
2016-01-11	$9.75	$10.11	$9.75	$9.83	$9.34	26,159
2016-01-08	$9.88	$10.01	$9.72	$9.93	$9.44	11,738
2016-01-07	$9.94	$10.02	$9.76	$9.80	$9.32	12,067
2016-01-06	$10.12	$10.24	$9.93	$10.08	$9.58	15,147
2016-01-05	$10.19	$10.30	$10.08	$10.28	$9.77	8,529
2016-01-04	$10.00	$10.20	$9.72	$10.19	$9.69	13,555
2015-12-31	$10.24	$10.34	$10.13	$10.26	$9.75	32,021
2015-12-30	$10.46	$10.50	$10.18	$10.21	$9.71	30,691
2015-12-29	$10.40	$10.56	$10.40	$10.50	$9.98	22,994
2015-12-28	$10.45	$10.50	$10.38	$10.46	$9.94	12,162
2015-12-24	$10.41	$10.49	$10.40	$10.46	$9.94	6,461
2015-12-23	$10.33	$10.47	$10.33	$10.41	$9.90	12,352
2015-12-22	$10.25	$10.49	$10.25	$10.30	$9.79	19,383
2015-12-21	$10.14	$10.34	$10.14	$10.29	$9.78	30,311
2015-12-18	$9.66	$10.21	$9.66	$10.10	$9.60	44,943
2015-12-17	$10.24	$10.45	$9.70	$9.71	$9.23	52,260
2015-12-16	$10.54	$10.71	$10.39	$10.43	$9.92	13,017
2015-12-15	$11.02	$11.08	$10.40	$10.51	$9.99	35,442
2015-12-14	$11.44	$11.50	$10.90	$10.96	$10.42	34,491
2015-12-11	$11.57	$11.57	$11.22	$11.40	$10.84	19,668
2015-12-10	$11.35	$11.65	$11.22	$11.63	$11.06	24,419
2015-12-09	$11.05	$11.25	$11.00	$11.22	$10.67	14,347
2015-12-08	$11.23	$11.44	$11.17	$11.17	$10.62	8,931
2015-12-07	$11.63	$11.98	$11.35	$11.44	$10.88	8,266
2015-12-04	$11.02	$11.78	$10.88	$11.74	$11.16	13,967
2015-12-03	$11.14	$11.14	$10.46	$11.04	$10.50	52,545
2015-12-02	$11.47	$11.55	$11.16	$11.20	$10.65	32,876
2015-12-01	$11.70	$11.75	$11.41	$11.51	$10.94	6,746
2015-11-30	$11.77	$11.81	$11.60	$11.61	$11.04	6,366
2015-11-27	$11.48	$11.86	$11.41	$11.80	$11.22	6,936
2015-11-25	$11.45	$11.50	$11.41	$11.49	$10.92	8,171
2015-11-24	$11.22	$11.49	$11.16	$11.46	$10.89	13,112
2015-11-23	$11.20	$11.42	$11.13	$11.38	$10.82	18,908
2015-11-20	$11.25	$11.34	$11.15	$11.32	$10.76	74,589
2015-11-19	$11.32	$11.36	$11.25	$11.28	$10.72	7,601
2015-11-18	$11.40	$11.49	$11.29	$11.31	$10.75	6,271
2015-11-17	$11.38	$11.45	$11.18	$11.38	$10.82	16,438
2015-11-16	$11.23	$11.49	$11.14	$11.35	$10.79	34,206
2015-11-13	$11.23	$11.46	$11.20	$11.32	$10.76	12,542
2015-11-12	$11.77	$11.77	$11.30	$11.31	$10.75	21,854
2015-11-11	$12.05	$12.05	$11.70	$11.86	$11.27	13,017
2015-11-10	$12.05	$12.30	$11.91	$12.01	$11.42	18,813
2015-11-09	$12.21	$12.29	$12.08	$12.19	$11.59	8,931
2015-11-06	$12.28	$12.44	$12.14	$12.30	$11.69	11,877
2015-11-05	$12.39	$12.57	$12.21	$12.41	$11.80	8,456
2015-11-04	$12.33	$12.57	$12.22	$12.50	$11.88	10,737
2015-11-03	$11.86	$12.39	$11.73	$12.36	$11.75	31,926
2015-11-02	$11.55	$11.70	$11.22	$11.52	$10.95	31,166
2015-10-30	$11.82	$11.92	$11.51	$11.59	$11.02	13,397
2015-10-29	$11.75	$11.95	$11.69	$11.72	$11.14	11,117
2015-10-28	$11.64	$11.94	$11.64	$11.84	$11.26	63,947
2015-10-27	$11.70	$11.73	$11.50	$11.60	$11.03	30,121
2015-10-26	$11.85	$12.01	$11.58	$11.80	$11.22	22,614
2015-10-23	$11.63	$12.06	$11.63	$11.95	$11.36	36,392
2015-10-22	$11.41	$11.76	$11.41	$11.60	$11.03	71,739
2015-10-21	$11.16	$11.68	$11.16	$11.41	$10.85	157,826
2015-10-20	$11.08	$11.27	$10.97	$11.12	$10.57	20,999
2015-10-19	$11.09	$11.29	$11.04	$11.08	$10.53	10,642
2015-10-16	$11.50	$11.50	$11.11	$11.22	$10.67	12,067
2015-10-15	$11.41	$11.55	$11.40	$11.52	$10.95	26,225
2015-10-14	$11.59	$11.81	$11.37	$11.46	$10.89	9,881
2015-10-13	$11.90	$11.90	$11.51	$11.51	$10.94	13,207
2015-10-12	$12.25	$12.25	$11.96	$11.96	$11.19	7,955
2015-10-09	$12.40	$12.57	$12.17	$12.31	$11.52	24,052
2015-10-08	$12.16	$12.51	$12.12	$12.27	$11.48	29,574
2015-10-07	$11.57	$12.42	$11.57	$12.09	$11.32	52,035
2015-10-06	$11.20	$11.53	$11.20	$11.45	$10.72	24,239
2015-10-05	$11.00	$11.31	$11.00	$11.23	$10.51	31,071
2015-10-02	$10.90	$11.26	$10.90	$10.97	$10.27	23,116
2015-10-01	$11.00	$11.11	$10.72	$10.92	$10.22	26,392
2015-09-30	$10.97	$11.00	$10.55	$10.91	$10.21	25,456
2015-09-29	$11.08	$11.17	$10.76	$10.96	$10.26	78,895
2015-09-28	$11.02	$11.22	$10.95	$11.02	$10.31	13,008
2015-09-25	$11.20	$11.25	$10.94	$11.05	$10.34	10,669
2015-09-24	$10.92	$11.13	$10.87	$11.10	$10.39	16,284
2015-09-23	$11.18	$11.18	$10.88	$11.02	$10.31	20,121
2015-09-22	$11.19	$11.24	$10.78	$11.17	$10.46	26,672
2015-09-21	$11.60	$11.60	$11.25	$11.31	$10.59	12,540
2015-09-18	$11.64	$11.66	$11.35	$11.50	$10.76	24,145
2015-09-17	$11.71	$11.91	$11.44	$11.83	$11.07	10,388
2015-09-16	$11.44	$11.88	$11.44	$11.61	$10.87	10,201
2015-09-15	$11.22	$11.57	$11.06	$11.50	$10.76	31,258
2015-09-14	$11.20	$11.25	$11.08	$11.18	$10.46	8,890
2015-09-11	$11.35	$11.44	$11.08	$11.17	$10.46	34,440
2015-09-10	$11.43	$11.50	$11.32	$11.38	$10.65	6,083
2015-09-09	$11.28	$11.56	$11.25	$11.44	$10.71	20,402
2015-09-08	$11.50	$11.50	$11.26	$11.28	$10.56	26,860
2015-09-04	$11.76	$11.86	$11.48	$11.50	$10.76	11,137
2015-09-03	$11.76	$12.06	$11.76	$11.95	$11.19	7,393
2015-09-02	$12.09	$12.09	$11.79	$11.86	$11.10	11,230
2015-09-01	$12.15	$12.27	$11.93	$11.98	$11.21	10,856

Ampco-Pittsburgh Corp (AP) News Headlines

Recent Ampco-Pittsburgh Corp (AP) News

Similar Companies to Ampco-Pittsburgh Corp (AP) in the Metal Fabrication Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Valmont Industries Inc	VMI	Metal Fabrication	Industrials	12,400
Allegheny Technologies Inc	ATI	Metal Fabrication	Industrials	10,000
Worthington Industries Inc	WOR	Metal Fabrication	Industrials	10,000
Mueller Industries Inc	MLI	Metal Fabrication	Industrials	4,165
Carpenter Technology Corp	CRS	Metal Fabrication	Industrials	4,000
Ryerson Holding Corp	RYI	Metal Fabrication	Industrials	3,000
Proto Labs Inc	PRLB	Metal Fabrication	Industrials	1,100
Insteel Industries Inc	IIIN	Metal Fabrication	Industrials	881
Haynes International Inc	HAYN	Metal Fabrication	Industrials	795
Ampco-Pittsburgh Corp	AP	Metal Fabrication	Industrials	794

Ampco-Pittsburgh Corp (AP) Exchange: NYSE