FreightCar America Inc (RAIL) Stock

Data as of April 25, 2024

$3.57 ($-0.07) -1.92%

FreightCar America Inc - Daily Information

Click for more stock information on FreightCar America Inc.

Daily Information	Data
Date	April 25, 2024
Open	$3.67
Previous Close	$3.57
High	$3.67
Low	$3.57
Adjusted Open	$3.67
Previous Adjusted Close	$3.57
Adjusted High	$3.67
Adjusted Low	$3.57

About FreightCar America Inc (RAIL)

FreightCar America, Inc. is a manufacturer of railroad freight cars. It is headquartered in Chicago, IL and has been in business since 1901. The company designs and produces a wide range of railcars, such as boxcars, flatcars, hopper cars, and gondolas, among others. It also provides parts, leasing and engineering services for freight cars. FreightCar America serves the North American market, and its products are used by several railway operators. Over the past 17 years, the companyâs revenues have seen annual increases, reaching its peak of $584.5 million in the fiscal year ended 2017. Revenues have since declined due to changing market conditions in the railcar industry, reaching $316 million in the fiscal year ended 2019. The company is committed to deploying capital investments to increase operational efficiency and build capacity for future demand.

Invest in FreightCar America Inc (RAIL)

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for FreightCar America Inc (RAIL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$3.67	$3.67	$3.57	$3.57	$3.57	25,477
2024-04-16	$3.56	$3.64	$3.45	$3.64	$3.64	37,258
2024-04-15	$3.56	$3.72	$3.49	$3.53	$3.53	46,166
2024-04-12	$3.82	$3.88	$3.56	$3.66	$3.66	66,682
2024-04-11	$3.90	$3.93	$3.78	$3.85	$3.85	27,672
2024-04-10	$3.96	$3.98	$3.86	$3.93	$3.93	26,648
2024-04-09	$3.93	$3.99	$3.87	$3.94	$3.94	12,894
2024-04-08	$3.98	$4.09	$3.79	$3.87	$3.87	132,467
2024-04-05	$3.98	$3.99	$3.92	$3.97	$3.97	41,378
2024-04-04	$3.99	$3.99	$3.86	$3.95	$3.95	31,789
2024-04-03	$3.95	$4.00	$3.84	$3.95	$3.95	50,553
2024-04-02	$3.84	$4.00	$3.77	$4.00	$4.00	53,774
2024-04-01	$3.88	$3.91	$3.78	$3.86	$3.86	35,301
2024-03-28	$3.83	$3.90	$3.83	$3.85	$3.85	11,527
2024-03-27	$3.90	$3.90	$3.84	$3.89	$3.89	30,947
2024-03-26	$3.84	$3.92	$3.77	$3.89	$3.89	41,109
2024-03-25	$3.62	$3.87	$3.59	$3.82	$3.82	77,610
2024-03-22	$3.84	$3.84	$3.70	$3.75	$3.75	42,601
2024-03-21	$3.79	$3.87	$3.59	$3.84	$3.84	143,631
2024-03-20	$3.59	$3.84	$3.59	$3.70	$3.70	165,641
2024-03-19	$3.38	$3.69	$3.21	$3.56	$3.56	224,224
2024-03-18	$3.19	$3.40	$3.19	$3.21	$3.21	110,329
2024-03-15	$3.17	$3.22	$3.12	$3.21	$3.21	58,620
2024-03-14	$3.09	$3.18	$3.09	$3.16	$3.16	16,819
2024-03-13	$3.12	$3.19	$3.08	$3.13	$3.13	42,411
2024-03-12	$3.09	$3.16	$3.08	$3.08	$3.08	17,978
2024-03-11	$3.09	$3.14	$2.99	$3.09	$3.09	28,512
2024-03-08	$3.04	$3.10	$3.00	$3.09	$3.09	69,468
2024-03-07	$3.00	$3.16	$3.00	$3.08	$3.08	50,678
2024-03-06	$2.95	$3.11	$2.94	$3.02	$3.02	49,389
2024-03-05	$2.97	$3.06	$2.91	$3.03	$3.03	7,605
2024-03-04	$3.05	$3.06	$2.86	$2.94	$2.94	35,966
2024-03-01	$3.09	$3.09	$2.98	$3.00	$3.00	31,702
2024-02-29	$2.97	$3.10	$2.92	$3.09	$3.09	20,489
2024-02-28	$2.98	$3.03	$2.88	$3.01	$3.01	21,818
2024-02-27	$3.02	$3.07	$2.98	$2.99	$2.99	9,873
2024-02-26	$3.08	$3.08	$2.98	$3.07	$3.07	8,385
2024-02-23	$3.12	$3.12	$3.05	$3.10	$3.10	41,903
2024-02-22	$3.05	$3.11	$3.05	$3.11	$3.11	32,023
2024-02-21	$3.05	$3.17	$3.01	$3.05	$3.05	41,503
2024-02-20	$3.02	$3.06	$2.95	$2.95	$2.95	15,312
2024-02-16	$3.11	$3.11	$3.01	$3.01	$3.01	27,939
2024-02-15	$3.16	$3.17	$3.05	$3.11	$3.11	18,746
2024-02-14	$3.13	$3.15	$2.97	$3.12	$3.12	59,750
2024-02-13	$2.99	$3.07	$2.99	$3.02	$3.02	36,226
2024-02-12	$2.91	$3.07	$2.91	$2.99	$2.99	49,033
2024-02-09	$2.81	$2.93	$2.80	$2.93	$2.93	25,513
2024-02-08	$2.70	$2.88	$2.70	$2.80	$2.80	18,553
2024-02-07	$2.80	$2.93	$2.80	$2.80	$2.80	12,641
2024-02-06	$2.73	$2.95	$2.73	$2.83	$2.83	45,881
2024-02-05	$2.75	$2.78	$2.72	$2.72	$2.72	18,930
2024-02-02	$2.87	$2.87	$2.80	$2.82	$2.82	17,308
2024-02-01	$2.91	$2.92	$2.85	$2.92	$2.92	13,896
2024-01-31	$2.82	$2.91	$2.80	$2.85	$2.85	34,642
2024-01-30	$2.82	$2.85	$2.72	$2.79	$2.79	36,396
2024-01-29	$2.78	$2.91	$2.75	$2.79	$2.79	106,522
2024-01-26	$2.66	$2.79	$2.66	$2.77	$2.77	13,235
2024-01-25	$2.61	$2.73	$2.60	$2.69	$2.69	67,276
2024-01-24	$2.61	$2.64	$2.58	$2.63	$2.63	7,359
2024-01-23	$2.59	$2.67	$2.53	$2.61	$2.61	63,561
2024-01-22	$2.49	$2.59	$2.47	$2.53	$2.53	15,425
2024-01-19	$2.50	$2.54	$2.46	$2.51	$2.51	10,464
2024-01-18	$2.50	$2.53	$2.46	$2.51	$2.51	10,448
2024-01-17	$2.43	$2.54	$2.43	$2.52	$2.52	10,254
2024-01-16	$2.50	$2.54	$2.48	$2.48	$2.48	12,668
2024-01-12	$2.54	$2.54	$2.42	$2.50	$2.50	35,882
2024-01-11	$2.52	$2.53	$2.40	$2.40	$2.40	39,397
2024-01-10	$2.58	$2.58	$2.53	$2.55	$2.55	15,408
2024-01-09	$2.61	$2.61	$2.53	$2.59	$2.59	31,047
2024-01-08	$2.68	$2.70	$2.60	$2.61	$2.61	10,694
2024-01-05	$2.77	$2.77	$2.62	$2.65	$2.65	40,799
2024-01-04	$2.72	$2.79	$2.67	$2.77	$2.77	27,067
2024-01-03	$2.68	$2.70	$2.63	$2.70	$2.70	19,374
2024-01-02	$2.68	$2.75	$2.68	$2.69	$2.69	11,720
2023-12-29	$2.69	$2.76	$2.68	$2.70	$2.70	75,871
2023-12-28	$2.63	$2.71	$2.60	$2.67	$2.67	59,046
2023-12-27	$2.54	$2.67	$2.51	$2.67	$2.67	81,040
2023-12-26	$2.54	$2.62	$2.52	$2.58	$2.58	83,236
2023-12-22	$2.56	$2.60	$2.55	$2.57	$2.57	81,003
2023-12-21	$2.57	$2.58	$2.52	$2.54	$2.54	41,651
2023-12-20	$2.49	$2.55	$2.44	$2.54	$2.54	47,144
2023-12-19	$2.41	$2.49	$2.39	$2.49	$2.49	32,170
2023-12-18	$2.43	$2.46	$2.37	$2.42	$2.42	28,944
2023-12-15	$2.45	$2.51	$2.43	$2.45	$2.45	40,333
2023-12-14	$2.35	$2.47	$2.28	$2.47	$2.47	87,273
2023-12-13	$2.29	$2.40	$2.28	$2.35	$2.35	52,718
2023-12-12	$2.28	$2.31	$2.27	$2.27	$2.27	21,553
2023-12-11	$2.35	$2.35	$2.27	$2.28	$2.28	45,313
2023-12-08	$2.33	$2.36	$2.31	$2.36	$2.36	28,007
2023-12-07	$2.34	$2.37	$2.26	$2.36	$2.36	31,478
2023-12-06	$2.32	$2.37	$2.32	$2.36	$2.36	24,115
2023-12-05	$2.29	$2.34	$2.25	$2.30	$2.30	30,822
2023-12-04	$2.34	$2.37	$2.28	$2.30	$2.30	28,753
2023-12-01	$2.34	$2.43	$2.32	$2.33	$2.33	30,235
2023-11-30	$2.32	$2.39	$2.32	$2.34	$2.34	22,941
2023-11-29	$2.36	$2.44	$2.36	$2.37	$2.37	20,801
2023-11-28	$2.42	$2.43	$2.40	$2.42	$2.42	11,365
2023-11-27	$2.38	$2.42	$2.35	$2.35	$2.35	19,796
2023-11-24	$2.38	$2.44	$2.38	$2.41	$2.41	11,518
2023-11-22	$2.32	$2.39	$2.32	$2.38	$2.38	9,327
2023-11-21	$2.30	$2.36	$2.30	$2.34	$2.34	2,378
2023-11-20	$2.36	$2.42	$2.30	$2.33	$2.33	36,659
2023-11-17	$2.39	$2.40	$2.29	$2.35	$2.35	33,457
2023-11-16	$2.31	$2.35	$2.26	$2.28	$2.28	22,150
2023-11-15	$2.34	$2.36	$2.31	$2.34	$2.34	18,176
2023-11-14	$2.46	$2.46	$2.32	$2.32	$2.32	18,457
2023-11-13	$2.31	$2.38	$2.31	$2.34	$2.34	22,080
2023-11-10	$2.30	$2.41	$2.26	$2.37	$2.37	58,478
2023-11-09	$2.37	$2.49	$2.25	$2.27	$2.27	49,518
2023-11-08	$2.55	$2.58	$2.27	$2.32	$2.32	94,844
2023-11-07	$2.60	$2.69	$2.46	$2.50	$2.50	134,788
2023-11-06	$2.68	$2.73	$2.68	$2.70	$2.70	21,206
2023-11-03	$2.69	$2.79	$2.57	$2.64	$2.64	95,824
2023-11-02	$2.62	$2.70	$2.62	$2.67	$2.67	15,431
2023-11-01	$2.61	$2.67	$2.61	$2.62	$2.62	13,811
2023-10-31	$2.64	$2.71	$2.61	$2.63	$2.63	38,842
2023-10-30	$2.64	$2.72	$2.64	$2.64	$2.64	14,294
2023-10-27	$2.74	$2.74	$2.62	$2.68	$2.68	27,953
2023-10-26	$2.69	$2.69	$2.62	$2.64	$2.64	47,100
2023-10-25	$2.74	$2.77	$2.68	$2.70	$2.70	8,111
2023-10-24	$2.69	$2.72	$2.66	$2.70	$2.70	22,348
2023-10-23	$2.75	$2.75	$2.65	$2.65	$2.65	24,189
2023-10-20	$2.84	$2.84	$2.70	$2.77	$2.77	15,491
2023-10-19	$2.88	$2.88	$2.83	$2.83	$2.83	13,615
2023-10-18	$2.78	$2.88	$2.78	$2.88	$2.88	30,247
2023-10-17	$2.80	$2.82	$2.75	$2.77	$2.77	26,923
2023-10-16	$2.75	$2.82	$2.74	$2.77	$2.77	37,333
2023-10-13	$2.73	$2.78	$2.69	$2.70	$2.70	75,665
2023-10-12	$2.64	$2.71	$2.64	$2.71	$2.71	3,211
2023-10-11	$2.62	$2.71	$2.61	$2.65	$2.65	29,199
2023-10-10	$2.65	$2.69	$2.60	$2.63	$2.63	45,410
2023-10-09	$2.67	$2.67	$2.60	$2.60	$2.60	21,915
2023-10-06	$2.66	$2.68	$2.65	$2.67	$2.67	10,804
2023-10-05	$2.70	$2.70	$2.65	$2.66	$2.66	13,395
2023-10-04	$2.67	$2.70	$2.65	$2.65	$2.65	23,910
2023-10-03	$2.64	$2.70	$2.62	$2.69	$2.69	29,803
2023-10-02	$2.70	$2.70	$2.62	$2.66	$2.66	30,932
2023-09-29	$2.67	$2.71	$2.66	$2.67	$2.67	17,440
2023-09-28	$2.67	$2.72	$2.67	$2.67	$2.67	17,522
2023-09-27	$2.78	$2.78	$2.66	$2.66	$2.66	45,735
2023-09-26	$2.82	$2.82	$2.72	$2.73	$2.73	7,425
2023-09-25	$2.73	$2.78	$2.73	$2.74	$2.74	7,624
2023-09-22	$2.80	$2.91	$2.72	$2.75	$2.75	13,362
2023-09-21	$2.78	$2.81	$2.74	$2.81	$2.81	8,622
2023-09-20	$2.92	$2.94	$2.77	$2.83	$2.83	17,419
2023-09-19	$2.92	$2.95	$2.76	$2.89	$2.89	112,082
2023-09-18	$2.71	$2.78	$2.68	$2.73	$2.73	8,837
2023-09-15	$2.75	$2.76	$2.64	$2.76	$2.76	52,915
2023-09-14	$2.78	$2.81	$2.71	$2.71	$2.71	4,693
2023-09-13	$2.74	$2.78	$2.70	$2.74	$2.74	11,244
2023-09-12	$2.78	$2.83	$2.70	$2.73	$2.73	28,735
2023-09-11	$2.60	$2.83	$2.60	$2.75	$2.75	38,517
2023-09-08	$2.67	$2.69	$2.61	$2.62	$2.62	14,487
2023-09-07	$2.66	$2.72	$2.62	$2.64	$2.64	16,721
2023-09-06	$2.73	$2.81	$2.65	$2.66	$2.66	64,517
2023-09-05	$2.75	$2.83	$2.72	$2.75	$2.75	12,136
2023-09-01	$2.76	$2.85	$2.75	$2.75	$2.75	25,969
2023-08-31	$2.78	$2.80	$2.76	$2.76	$2.76	24,321
2023-08-30	$2.85	$2.85	$2.78	$2.79	$2.79	18,857
2023-08-29	$2.81	$2.85	$2.72	$2.78	$2.78	29,316
2023-08-28	$2.81	$2.90	$2.80	$2.83	$2.83	8,322
2023-08-25	$2.76	$2.80	$2.74	$2.77	$2.77	18,930
2023-08-24	$2.83	$2.83	$2.72	$2.75	$2.75	11,844
2023-08-23	$2.78	$2.88	$2.78	$2.78	$2.78	22,640
2023-08-22	$2.84	$2.86	$2.78	$2.80	$2.80	20,989
2023-08-21	$2.93	$2.93	$2.82	$2.85	$2.85	19,403
2023-08-18	$2.88	$2.92	$2.85	$2.89	$2.89	23,928
2023-08-17	$2.92	$2.95	$2.86	$2.90	$2.90	37,800
2023-08-16	$2.92	$2.98	$2.90	$2.91	$2.91	17,935
2023-08-15	$2.99	$2.99	$2.94	$2.97	$2.97	15,241
2023-08-14	$2.96	$2.97	$2.92	$2.95	$2.95	11,671
2023-08-11	$3.05	$3.05	$2.90	$2.92	$2.92	24,671
2023-08-10	$3.03	$3.05	$2.97	$3.02	$3.02	22,092
2023-08-09	$3.10	$3.11	$2.94	$2.94	$2.94	42,782
2023-08-08	$3.17	$3.17	$3.02	$3.09	$3.09	126,073
2023-08-07	$3.00	$3.07	$2.95	$2.96	$2.96	27,600
2023-08-04	$3.06	$3.08	$2.93	$2.96	$2.96	30,204
2023-08-03	$3.21	$3.28	$3.00	$3.02	$3.02	38,777
2023-08-02	$3.05	$3.28	$3.03	$3.23	$3.23	54,396
2023-08-01	$2.98	$3.07	$2.96	$3.07	$3.07	50,976
2023-07-31	$2.94	$2.98	$2.94	$2.96	$2.96	35,998
2023-07-28	$2.94	$2.97	$2.89	$2.90	$2.90	24,349
2023-07-27	$2.76	$2.95	$2.76	$2.87	$2.87	74,154
2023-07-26	$2.78	$2.84	$2.77	$2.78	$2.78	46,167
2023-07-25	$2.90	$2.94	$2.76	$2.76	$2.76	80,031
2023-07-24	$2.81	$2.91	$2.81	$2.88	$2.88	26,052
2023-07-21	$2.83	$2.84	$2.81	$2.83	$2.83	13,653
2023-07-20	$2.81	$2.88	$2.80	$2.82	$2.82	37,835
2023-07-19	$2.84	$2.89	$2.80	$2.80	$2.80	29,489
2023-07-18	$2.95	$2.98	$2.79	$2.83	$2.83	45,536
2023-07-17	$2.84	$3.00	$2.84	$2.90	$2.90	22,320
2023-07-14	$2.95	$3.19	$2.79	$2.82	$2.82	161,939
2023-07-13	$3.08	$3.12	$2.93	$2.95	$2.95	30,518
2023-07-12	$3.14	$3.14	$3.02	$3.04	$3.04	19,349
2023-07-11	$2.99	$3.15	$2.99	$3.10	$3.10	26,534
2023-07-10	$3.00	$3.08	$3.00	$3.01	$3.01	19,360
2023-07-07	$2.99	$3.08	$2.97	$3.04	$3.04	35,965
2023-07-06	$3.03	$3.05	$2.92	$2.95	$2.95	23,697
2023-07-05	$2.97	$3.04	$2.95	$2.97	$2.97	51,526
2023-07-03	$2.94	$3.13	$2.88	$3.03	$3.03	29,877
2023-06-30	$2.95	$2.99	$2.82	$2.98	$2.98	40,208
2023-06-29	$2.65	$2.95	$2.65	$2.95	$2.95	99,862
2023-06-28	$2.70	$2.73	$2.63	$2.65	$2.65	36,501
2023-06-27	$2.75	$2.75	$2.68	$2.69	$2.69	15,668
2023-06-26	$2.72	$2.77	$2.69	$2.74	$2.74	13,534
2023-06-23	$2.78	$2.78	$2.69	$2.70	$2.70	25,570
2023-06-22	$2.71	$2.79	$2.65	$2.68	$2.68	40,865
2023-06-21	$2.79	$2.79	$2.72	$2.77	$2.77	8,790
2023-06-20	$2.70	$2.79	$2.70	$2.73	$2.73	10,918
2023-06-16	$2.72	$2.78	$2.70	$2.74	$2.74	40,287
2023-06-15	$2.74	$2.80	$2.69	$2.77	$2.77	32,376
2023-06-14	$2.72	$2.78	$2.72	$2.72	$2.72	17,813
2023-06-13	$2.67	$2.77	$2.67	$2.75	$2.75	30,766
2023-06-12	$2.73	$2.75	$2.69	$2.74	$2.74	23,989
2023-06-09	$2.77	$2.77	$2.67	$2.69	$2.69	10,920
2023-06-08	$2.76	$2.90	$2.70	$2.72	$2.72	48,464
2023-06-07	$2.84	$2.90	$2.79	$2.80	$2.80	46,703
2023-06-06	$2.81	$2.87	$2.81	$2.83	$2.83	7,841
2023-06-05	$2.85	$2.88	$2.83	$2.84	$2.84	7,584
2023-06-02	$2.87	$2.88	$2.83	$2.88	$2.88	29,092
2023-06-01	$2.80	$2.88	$2.80	$2.87	$2.87	23,672
2023-05-31	$2.80	$2.87	$2.80	$2.81	$2.81	6,981
2023-05-30	$2.81	$2.88	$2.80	$2.85	$2.85	21,055
2023-05-26	$2.79	$2.88	$2.79	$2.84	$2.84	20,461
2023-05-25	$2.81	$2.91	$2.79	$2.79	$2.79	13,534
2023-05-24	$2.94	$2.94	$2.83	$2.85	$2.85	22,106
2023-05-23	$3.00	$3.01	$2.85	$2.95	$2.95	17,297
2023-05-22	$2.81	$2.95	$2.81	$2.95	$2.95	21,331
2023-05-19	$2.94	$3.01	$2.80	$2.87	$2.87	21,761
2023-05-18	$2.98	$2.98	$2.87	$2.87	$2.87	12,234
2023-05-17	$3.02	$3.02	$2.94	$2.99	$2.99	9,767
2023-05-16	$2.98	$3.05	$2.90	$2.97	$2.97	40,894
2023-05-15	$2.89	$3.03	$2.86	$3.00	$3.00	43,970
2023-05-12	$2.63	$2.94	$2.63	$2.92	$2.92	49,095
2023-05-11	$2.79	$2.79	$2.63	$2.65	$2.65	62,012
2023-05-10	$2.89	$2.89	$2.76	$2.76	$2.76	65,989
2023-05-09	$2.85	$2.92	$2.85	$2.88	$2.88	35,273
2023-05-08	$2.90	$2.92	$2.85	$2.87	$2.87	26,509
2023-05-05	$2.85	$2.90	$2.85	$2.86	$2.86	23,516
2023-05-04	$2.91	$2.92	$2.85	$2.89	$2.89	26,728
2023-05-03	$2.98	$2.99	$2.88	$2.88	$2.88	15,751
2023-05-02	$2.92	$2.95	$2.90	$2.95	$2.95	12,798
2023-05-01	$2.98	$3.03	$2.85	$2.88	$2.88	47,179
2023-04-28	$2.97	$3.04	$2.93	$2.97	$2.97	27,662
2023-04-27	$2.99	$3.02	$2.99	$3.01	$3.01	8,888
2023-04-26	$3.02	$3.03	$2.96	$3.00	$3.00	45,772
2023-04-25	$3.05	$3.05	$3.01	$3.04	$3.04	8,614
2023-04-24	$3.01	$3.05	$3.01	$3.05	$3.05	19,455
2023-04-21	$3.05	$3.08	$3.00	$3.08	$3.08	26,813
2023-04-20	$3.05	$3.05	$2.98	$3.01	$3.01	21,748
2023-04-19	$3.00	$3.01	$2.96	$3.00	$3.00	8,350
2023-04-18	$3.04	$3.04	$2.96	$3.02	$3.02	33,769
2023-04-17	$3.05	$3.09	$3.02	$3.05	$3.05	32,124
2023-04-14	$3.03	$3.05	$3.01	$3.04	$3.04	17,234
2023-04-13	$3.01	$3.06	$3.01	$3.05	$3.05	28,230
2023-04-12	$2.97	$3.08	$2.97	$3.01	$3.01	49,050
2023-04-11	$3.04	$3.07	$3.00	$3.03	$3.03	48,382
2023-04-10	$3.00	$3.08	$3.00	$3.03	$3.03	13,420
2023-04-06	$3.03	$3.10	$3.03	$3.03	$3.03	11,215
2023-04-05	$3.10	$3.10	$2.99	$3.05	$3.05	35,466
2023-04-04	$3.09	$3.16	$3.08	$3.10	$3.10	35,699
2023-04-03	$3.10	$3.19	$3.10	$3.19	$3.19	18,733
2023-03-31	$3.09	$3.14	$3.03	$3.12	$3.12	33,268
2023-03-30	$3.00	$3.09	$2.98	$3.04	$3.04	56,485
2023-03-29	$3.08	$3.08	$2.96	$3.01	$3.01	63,237
2023-03-28	$3.07	$3.14	$2.90	$3.02	$3.02	142,853
2023-03-27	$3.34	$3.34	$3.12	$3.18	$3.18	69,019
2023-03-24	$3.11	$3.24	$3.10	$3.24	$3.24	9,818
2023-03-23	$3.24	$3.27	$3.10	$3.15	$3.15	31,146
2023-03-22	$3.16	$3.35	$3.15	$3.16	$3.16	44,455
2023-03-21	$3.24	$3.29	$3.16	$3.16	$3.16	22,811
2023-03-20	$3.21	$3.30	$3.20	$3.21	$3.21	16,796
2023-03-17	$3.20	$3.33	$3.20	$3.20	$3.20	36,767
2023-03-16	$3.25	$3.37	$3.22	$3.25	$3.25	21,342
2023-03-15	$3.41	$3.41	$3.14	$3.22	$3.22	47,370
2023-03-14	$3.45	$3.49	$3.40	$3.40	$3.40	23,695
2023-03-13	$3.60	$3.69	$3.44	$3.44	$3.44	56,647
2023-03-10	$3.62	$3.77	$3.62	$3.68	$3.68	20,978
2023-03-09	$3.75	$3.82	$3.66	$3.67	$3.67	15,612
2023-03-08	$3.81	$3.81	$3.72	$3.79	$3.79	5,604
2023-03-07	$3.73	$3.78	$3.69	$3.78	$3.78	12,145
2023-03-06	$3.74	$3.82	$3.74	$3.75	$3.75	14,195
2023-03-03	$3.75	$3.79	$3.70	$3.74	$3.74	17,360
2023-03-02	$3.65	$3.70	$3.62	$3.70	$3.70	11,424
2023-03-01	$3.70	$3.71	$3.65	$3.65	$3.65	9,483
2023-02-28	$3.58	$3.72	$3.56	$3.67	$3.67	25,930
2023-02-27	$3.68	$3.74	$3.68	$3.70	$3.70	17,234
2023-02-24	$3.68	$3.68	$3.61	$3.68	$3.68	5,179
2023-02-23	$3.75	$3.79	$3.65	$3.68	$3.68	28,146
2023-02-22	$3.81	$3.84	$3.75	$3.75	$3.75	16,167
2023-02-21	$3.90	$3.90	$3.75	$3.76	$3.76	41,811
2023-02-17	$3.92	$3.94	$3.87	$3.92	$3.92	33,123
2023-02-16	$3.86	$3.94	$3.82	$3.90	$3.90	23,246
2023-02-15	$3.72	$3.86	$3.68	$3.79	$3.79	27,238
2023-02-14	$3.66	$3.71	$3.64	$3.71	$3.71	9,748
2023-02-13	$3.61	$3.72	$3.61	$3.66	$3.66	10,635
2023-02-10	$3.67	$3.75	$3.61	$3.61	$3.61	25,401
2023-02-09	$3.78	$3.79	$3.65	$3.72	$3.72	79,840
2023-02-08	$3.66	$3.79	$3.64	$3.76	$3.76	47,785
2023-02-07	$3.68	$3.75	$3.60	$3.70	$3.70	52,254
2023-02-06	$3.67	$3.69	$3.60	$3.62	$3.62	13,173
2023-02-03	$3.71	$3.71	$3.63	$3.69	$3.69	33,986
2023-02-02	$3.77	$3.77	$3.59	$3.72	$3.72	78,435
2023-02-01	$3.53	$3.69	$3.42	$3.61	$3.61	72,134
2023-01-31	$3.46	$3.60	$3.38	$3.53	$3.53	53,964
2023-01-30	$3.40	$3.49	$3.38	$3.41	$3.41	17,463
2023-01-27	$3.45	$3.47	$3.36	$3.40	$3.40	30,186
2023-01-26	$3.38	$3.41	$3.27	$3.36	$3.36	14,981
2023-01-25	$3.25	$3.38	$3.25	$3.38	$3.38	21,802
2023-01-24	$3.25	$3.44	$3.25	$3.32	$3.32	31,516
2023-01-23	$3.37	$3.44	$3.34	$3.34	$3.34	29,005
2023-01-20	$3.31	$3.40	$3.26	$3.38	$3.38	18,965
2023-01-19	$3.25	$3.34	$3.20	$3.34	$3.34	17,936
2023-01-18	$3.29	$3.49	$3.25	$3.25	$3.25	41,115
2023-01-17	$3.42	$3.49	$3.29	$3.32	$3.32	33,809
2023-01-13	$3.18	$3.45	$3.18	$3.42	$3.42	63,438
2023-01-12	$3.26	$3.27	$3.19	$3.25	$3.25	21,749
2023-01-11	$3.24	$3.29	$3.17	$3.21	$3.21	33,324
2023-01-10	$3.22	$3.26	$3.16	$3.18	$3.18	32,926
2023-01-09	$3.29	$3.36	$3.20	$3.20	$3.20	37,925
2023-01-06	$3.28	$3.28	$3.15	$3.21	$3.21	45,560
2023-01-05	$3.23	$3.32	$3.19	$3.26	$3.26	10,058
2023-01-04	$3.16	$3.29	$3.10	$3.23	$3.23	49,716
2023-01-03	$3.17	$3.23	$3.07	$3.16	$3.16	36,437
2022-12-30	$3.10	$3.20	$3.10	$3.20	$3.20	92,656
2022-12-29	$3.17	$3.20	$3.11	$3.12	$3.12	26,845
2022-12-28	$3.19	$3.19	$3.10	$3.15	$3.15	29,164
2022-12-27	$3.20	$3.21	$3.10	$3.16	$3.16	38,563
2022-12-23	$3.31	$3.35	$3.21	$3.25	$3.25	40,003
2022-12-22	$3.41	$3.42	$3.20	$3.28	$3.28	54,327
2022-12-21	$3.50	$3.50	$3.44	$3.44	$3.44	29,738
2022-12-20	$3.46	$3.68	$3.44	$3.48	$3.48	22,712
2022-12-19	$3.50	$3.53	$3.45	$3.48	$3.48	38,703
2022-12-16	$3.49	$3.54	$3.38	$3.54	$3.54	66,873
2022-12-15	$3.50	$3.56	$3.41	$3.48	$3.48	41,293
2022-12-14	$3.68	$3.68	$3.50	$3.57	$3.57	20,688
2022-12-13	$3.64	$3.64	$3.51	$3.60	$3.60	30,293
2022-12-12	$3.62	$3.62	$3.42	$3.50	$3.50	38,095
2022-12-09	$3.58	$3.67	$3.45	$3.49	$3.49	32,349
2022-12-08	$3.60	$3.72	$3.51	$3.51	$3.51	12,363
2022-12-07	$3.60	$3.71	$3.56	$3.57	$3.57	29,020
2022-12-06	$3.65	$3.66	$3.55	$3.65	$3.65	36,187
2022-12-05	$3.79	$3.79	$3.55	$3.62	$3.62	62,165
2022-12-02	$3.75	$3.94	$3.70	$3.77	$3.77	27,258
2022-12-01	$3.91	$3.92	$3.75	$3.75	$3.75	26,441
2022-11-30	$3.77	$3.87	$3.61	$3.87	$3.87	54,702
2022-11-29	$3.78	$3.83	$3.65	$3.70	$3.70	28,337
2022-11-28	$3.66	$3.78	$3.66	$3.77	$3.77	75,906
2022-11-25	$3.82	$3.82	$3.65	$3.65	$3.65	47,853
2022-11-23	$3.72	$3.88	$3.60	$3.68	$3.68	51,541
2022-11-22	$3.87	$3.88	$3.65	$3.68	$3.68	47,482
2022-11-21	$3.94	$4.07	$3.82	$3.84	$3.84	28,969
2022-11-18	$3.97	$4.06	$3.95	$4.03	$4.03	12,924
2022-11-17	$3.82	$3.99	$3.82	$3.98	$3.98	28,567
2022-11-16	$3.88	$3.96	$3.86	$3.88	$3.88	20,145
2022-11-15	$4.09	$4.09	$3.90	$3.90	$3.90	35,618
2022-11-14	$4.05	$4.19	$3.96	$3.96	$3.96	56,656
2022-11-11	$4.00	$4.16	$3.94	$4.10	$4.10	55,336
2022-11-10	$4.02	$4.13	$3.92	$4.03	$4.03	55,875
2022-11-09	$3.91	$4.05	$3.85	$3.93	$3.93	33,903
2022-11-08	$4.28	$4.39	$3.82	$3.94	$3.94	195,895
2022-11-07	$4.34	$4.49	$4.20	$4.42	$4.42	99,242
2022-11-04	$4.54	$4.57	$4.24	$4.40	$4.40	43,570
2022-11-03	$4.16	$4.61	$4.04	$4.48	$4.48	44,269
2022-11-02	$4.27	$4.52	$4.09	$4.23	$4.23	111,504
2022-11-01	$4.38	$4.44	$4.26	$4.35	$4.35	36,487
2022-10-31	$4.22	$4.44	$4.22	$4.31	$4.31	48,644
2022-10-28	$4.41	$4.50	$4.22	$4.32	$4.32	72,401
2022-10-27	$3.86	$4.43	$3.86	$4.38	$4.38	154,693
2022-10-26	$3.81	$4.04	$3.60	$3.91	$3.91	99,824
2022-10-25	$3.54	$3.84	$3.50	$3.78	$3.78	96,038
2022-10-24	$3.47	$3.53	$3.35	$3.49	$3.49	67,319
2022-10-21	$3.45	$3.51	$3.45	$3.47	$3.47	21,555
2022-10-20	$3.45	$3.47	$3.36	$3.44	$3.44	32,898
2022-10-19	$3.49	$3.57	$3.36	$3.36	$3.36	51,061
2022-10-18	$3.58	$3.63	$3.50	$3.51	$3.51	24,016
2022-10-17	$3.61	$3.70	$3.45	$3.52	$3.52	61,429
2022-10-14	$3.71	$3.74	$3.51	$3.51	$3.51	77,177
2022-10-13	$3.70	$3.83	$3.70	$3.75	$3.75	23,164
2022-10-12	$3.91	$4.01	$3.70	$3.75	$3.75	53,949
2022-10-11	$3.74	$4.03	$3.74	$3.86	$3.86	101,679
2022-10-10	$3.76	$3.83	$3.70	$3.78	$3.78	30,538
2022-10-07	$3.75	$3.86	$3.75	$3.75	$3.75	31,196
2022-10-06	$4.10	$4.10	$3.79	$3.81	$3.81	16,522
2022-10-05	$3.93	$4.00	$3.81	$3.89	$3.89	69,674
2022-10-04	$4.00	$4.12	$3.94	$3.94	$3.94	85,153
2022-10-03	$3.78	$4.00	$3.78	$3.86	$3.86	40,826
2022-09-30	$3.79	$3.89	$3.71	$3.73	$3.73	83,785
2022-09-29	$3.78	$3.90	$3.73	$3.78	$3.78	74,625
2022-09-28	$3.82	$3.92	$3.75	$3.83	$3.83	19,535
2022-09-27	$3.80	$3.95	$3.70	$3.79	$3.79	56,629
2022-09-26	$3.70	$3.90	$3.70	$3.77	$3.77	79,256
2022-09-23	$3.75	$3.95	$3.70	$3.83	$3.83	113,500
2022-09-22	$3.90	$3.98	$3.77	$3.82	$3.82	117,709
2022-09-21	$3.90	$4.04	$3.85	$3.91	$3.91	69,606
2022-09-20	$3.94	$4.03	$3.84	$3.87	$3.87	72,054
2022-09-19	$4.04	$4.06	$3.97	$4.01	$4.01	29,793
2022-09-16	$4.10	$4.17	$3.92	$4.02	$4.02	117,070
2022-09-15	$4.42	$4.45	$4.16	$4.20	$4.20	94,669
2022-09-14	$4.25	$4.41	$4.13	$4.24	$4.24	66,641
2022-09-13	$4.15	$4.31	$4.15	$4.22	$4.22	33,837
2022-09-12	$4.18	$4.35	$4.15	$4.21	$4.21	66,048
2022-09-09	$4.14	$4.23	$4.14	$4.18	$4.18	45,486
2022-09-08	$4.17	$4.30	$4.06	$4.11	$4.11	50,398
2022-09-07	$4.04	$4.20	$4.02	$4.14	$4.14	28,297
2022-09-06	$4.01	$4.13	$4.00	$4.04	$4.04	95,593
2022-09-02	$4.24	$4.25	$4.00	$4.03	$4.03	94,046
2022-09-01	$4.15	$4.36	$4.02	$4.14	$4.14	79,939
2022-08-31	$4.40	$4.40	$4.13	$4.16	$4.16	110,443
2022-08-30	$4.50	$4.55	$4.26	$4.28	$4.28	130,770
2022-08-29	$4.50	$4.60	$4.35	$4.47	$4.47	89,549
2022-08-26	$4.75	$4.84	$4.43	$4.51	$4.51	100,797
2022-08-25	$4.74	$4.82	$4.71	$4.76	$4.76	51,787
2022-08-24	$4.79	$4.88	$4.64	$4.74	$4.74	104,298
2022-08-23	$4.73	$4.97	$4.73	$4.83	$4.83	61,152
2022-08-22	$4.66	$4.83	$4.63	$4.79	$4.79	60,213
2022-08-19	$4.76	$4.90	$4.70	$4.75	$4.75	37,961
2022-08-18	$4.91	$4.98	$4.80	$4.90	$4.90	59,716
2022-08-17	$5.05	$5.08	$4.89	$4.93	$4.93	85,559
2022-08-16	$5.18	$5.36	$5.07	$5.12	$5.12	81,444
2022-08-15	$5.19	$5.38	$5.00	$5.24	$5.24	111,495
2022-08-12	$4.95	$5.22	$4.90	$5.12	$5.12	109,467
2022-08-11	$5.06	$5.13	$4.89	$4.95	$4.95	127,191
2022-08-10	$5.31	$5.45	$4.81	$4.93	$4.93	261,354
2022-08-09	$5.20	$5.40	$4.80	$5.20	$5.20	437,554
2022-08-08	$4.54	$4.62	$4.41	$4.54	$4.54	80,209
2022-08-05	$4.38	$4.64	$4.29	$4.53	$4.53	115,342
2022-08-04	$4.36	$4.50	$4.32	$4.48	$4.48	45,272
2022-08-03	$4.32	$4.49	$4.30	$4.34	$4.34	95,594
2022-08-02	$4.10	$4.41	$4.10	$4.32	$4.32	80,136
2022-08-01	$4.01	$4.28	$4.00	$4.16	$4.16	53,005
2022-07-29	$4.10	$4.22	$4.08	$4.15	$4.15	34,583
2022-07-28	$4.29	$4.40	$4.17	$4.19	$4.19	75,097
2022-07-27	$3.95	$4.31	$3.93	$4.19	$4.19	139,870
2022-07-26	$3.87	$4.01	$3.71	$3.94	$3.94	63,744
2022-07-25	$3.81	$3.99	$3.73	$3.85	$3.85	27,988
2022-07-22	$3.90	$3.90	$3.64	$3.74	$3.74	42,234
2022-07-21	$3.90	$3.94	$3.79	$3.86	$3.86	39,355
2022-07-20	$3.74	$4.05	$3.74	$3.95	$3.95	77,126
2022-07-19	$3.72	$3.87	$3.69	$3.78	$3.78	38,666
2022-07-18	$3.67	$3.80	$3.63	$3.65	$3.65	34,525
2022-07-15	$3.64	$3.67	$3.59	$3.62	$3.62	46,938
2022-07-14	$3.59	$3.66	$3.55	$3.60	$3.60	42,885
2022-07-13	$3.52	$3.75	$3.52	$3.72	$3.72	78,899
2022-07-12	$3.55	$3.59	$3.50	$3.56	$3.56	45,561
2022-07-11	$3.71	$3.71	$3.50	$3.51	$3.51	43,785
2022-07-08	$3.69	$3.85	$3.63	$3.69	$3.69	54,200
2022-07-07	$3.54	$3.90	$3.54	$3.72	$3.72	59,063
2022-07-06	$3.56	$3.59	$3.44	$3.54	$3.54	35,150
2022-07-05	$3.57	$3.66	$3.48	$3.61	$3.61	33,663
2022-07-01	$3.63	$3.69	$3.47	$3.57	$3.57	80,127
2022-06-30	$3.40	$3.64	$3.40	$3.64	$3.64	51,997
2022-06-29	$3.60	$3.60	$3.42	$3.52	$3.52	144,319
2022-06-28	$3.81	$3.87	$3.60	$3.62	$3.62	89,188
2022-06-27	$3.72	$3.85	$3.63	$3.78	$3.78	47,201
2022-06-24	$3.69	$3.86	$3.63	$3.74	$3.74	101,295
2022-06-23	$3.85	$3.90	$3.46	$3.61	$3.61	219,262
2022-06-22	$3.73	$3.91	$3.73	$3.79	$3.79	49,078
2022-06-21	$3.95	$4.10	$3.88	$3.89	$3.89	74,635
2022-06-17	$3.85	$3.93	$3.73	$3.77	$3.77	135,742
2022-06-16	$3.89	$3.92	$3.68	$3.72	$3.72	139,126
2022-06-15	$4.10	$4.18	$3.90	$3.96	$3.96	65,121
2022-06-14	$4.03	$4.16	$3.87	$3.87	$3.87	115,292
2022-06-13	$4.08	$4.23	$3.93	$3.98	$3.98	195,503
2022-06-10	$4.60	$4.72	$4.28	$4.31	$4.31	129,790
2022-06-09	$4.80	$4.93	$4.67	$4.70	$4.70	66,621
2022-06-08	$4.97	$5.15	$4.85	$4.89	$4.89	82,305
2022-06-07	$4.94	$5.12	$4.92	$5.04	$5.04	60,908
2022-06-06	$4.85	$5.08	$4.76	$5.02	$5.02	96,658
2022-06-03	$4.55	$4.84	$4.44	$4.78	$4.78	94,921
2022-06-02	$4.40	$4.71	$4.40	$4.59	$4.59	78,578
2022-06-01	$4.56	$4.63	$4.35	$4.36	$4.36	52,581
2022-05-31	$4.62	$4.69	$4.44	$4.54	$4.54	76,103
2022-05-27	$4.46	$4.69	$4.46	$4.61	$4.61	65,610
2022-05-26	$4.63	$4.68	$4.40	$4.42	$4.42	79,095
2022-05-25	$4.29	$4.68	$4.27	$4.62	$4.62	114,664
2022-05-24	$4.31	$4.34	$4.15	$4.31	$4.31	107,596
2022-05-23	$4.33	$4.48	$4.18	$4.32	$4.32	118,463
2022-05-20	$4.50	$4.53	$4.21	$4.30	$4.30	126,103
2022-05-19	$4.59	$4.70	$4.42	$4.45	$4.45	122,760
2022-05-18	$4.84	$4.99	$4.51	$4.63	$4.63	249,079
2022-05-17	$4.34	$4.92	$4.26	$4.88	$4.88	270,188
2022-05-16	$4.12	$4.58	$4.07	$4.26	$4.26	377,021
2022-05-13	$3.98	$4.09	$3.80	$3.91	$3.91	246,584
2022-05-12	$3.60	$3.86	$3.41	$3.86	$3.86	433,592
2022-05-11	$3.48	$3.77	$3.48	$3.61	$3.61	537,003
2022-05-10	$4.95	$5.10	$3.36	$3.40	$3.40	1,058,308
2022-05-09	$5.42	$5.47	$5.03	$5.07	$5.07	290,613
2022-05-06	$5.61	$5.64	$5.33	$5.42	$5.42	175,742
2022-05-05	$5.80	$5.92	$5.53	$5.65	$5.65	134,494
2022-05-04	$5.83	$5.94	$5.46	$5.81	$5.81	136,904
2022-05-03	$5.57	$5.89	$5.49	$5.77	$5.77	167,563
2022-05-02	$5.07	$5.65	$5.07	$5.60	$5.60	275,711
2022-04-29	$5.17	$5.42	$5.11	$5.15	$5.15	187,462
2022-04-28	$5.16	$5.24	$4.97	$5.20	$5.20	82,230
2022-04-27	$4.87	$5.16	$4.81	$5.11	$5.11	85,631
2022-04-26	$5.35	$5.35	$4.90	$4.94	$4.94	183,242
2022-04-25	$5.09	$5.40	$4.88	$5.32	$5.32	293,267
2022-04-22	$5.15	$5.51	$5.15	$5.18	$5.18	117,585
2022-04-21	$6.04	$6.10	$5.10	$5.10	$5.10	380,046
2022-04-20	$5.75	$6.09	$5.72	$5.95	$5.95	214,885
2022-04-19	$5.36	$5.97	$5.35	$5.72	$5.72	174,946
2022-04-18	$5.56	$5.67	$5.38	$5.38	$5.38	165,475
2022-04-14	$5.82	$5.89	$5.60	$5.61	$5.61	116,043
2022-04-13	$5.78	$5.92	$5.73	$5.81	$5.81	73,471
2022-04-12	$5.77	$5.98	$5.65	$5.68	$5.68	202,750
2022-04-11	$5.55	$5.67	$5.30	$5.56	$5.56	156,407
2022-04-08	$5.54	$5.73	$5.36	$5.62	$5.62	192,505
2022-04-07	$5.58	$5.73	$5.28	$5.53	$5.53	313,536
2022-04-06	$6.41	$6.46	$5.52	$5.58	$5.58	415,331
2022-04-05	$6.20	$6.90	$6.20	$6.54	$6.54	528,992
2022-04-04	$6.38	$6.38	$6.04	$6.26	$6.26	249,637
2022-04-01	$5.99	$6.40	$5.91	$6.37	$6.37	229,633
2022-03-31	$6.00	$6.22	$5.90	$5.91	$5.91	111,924
2022-03-30	$6.08	$6.47	$5.90	$5.98	$5.98	229,685
2022-03-29	$5.82	$6.25	$5.82	$6.08	$6.08	211,818
2022-03-28	$6.15	$6.15	$5.10	$5.84	$5.84	489,634
2022-03-25	$6.18	$6.70	$6.04	$6.16	$6.16	658,132
2022-03-24	$5.89	$6.25	$5.67	$6.21	$6.21	616,376
2022-03-23	$5.30	$5.97	$5.30	$5.83	$5.83	1,099,483
2022-03-22	$4.82	$5.70	$4.55	$5.41	$5.41	2,943,129
2022-03-21	$4.17	$4.44	$4.15	$4.36	$4.36	200,751
2022-03-18	$4.11	$4.33	$4.06	$4.11	$4.11	207,515
2022-03-17	$4.15	$4.27	$3.97	$4.21	$4.21	52,407
2022-03-16	$3.95	$4.20	$3.92	$4.15	$4.15	61,713
2022-03-15	$4.03	$4.10	$3.90	$3.95	$3.95	34,505
2022-03-14	$4.35	$4.35	$3.84	$4.08	$4.08	272,251
2022-03-11	$4.28	$4.33	$4.09	$4.28	$4.28	107,256
2022-03-10	$3.93	$4.28	$3.88	$4.23	$4.23	155,179
2022-03-09	$3.88	$4.00	$3.79	$3.97	$3.97	68,244
2022-03-08	$3.40	$3.85	$3.36	$3.79	$3.79	82,563
2022-03-07	$3.59	$3.72	$3.31	$3.33	$3.33	169,780
2022-03-04	$3.79	$3.85	$3.59	$3.61	$3.61	105,304
2022-03-03	$3.93	$3.96	$3.76	$3.83	$3.83	59,339
2022-03-02	$3.78	$3.96	$3.78	$3.92	$3.92	49,589
2022-03-01	$4.00	$4.04	$3.70	$3.75	$3.75	84,295
2022-02-28	$3.80	$4.10	$3.80	$4.04	$4.04	97,009
2022-02-25	$3.86	$3.94	$3.70	$3.90	$3.90	78,044
2022-02-24	$3.68	$3.90	$3.53	$3.88	$3.88	80,184
2022-02-23	$3.92	$4.03	$3.76	$3.79	$3.79	42,771
2022-02-22	$3.98	$4.04	$3.82	$3.91	$3.91	77,136
2022-02-18	$3.98	$4.05	$3.87	$4.00	$4.00	56,361
2022-02-17	$3.97	$4.09	$3.92	$3.95	$3.95	71,628
2022-02-16	$3.96	$4.10	$3.92	$4.06	$4.06	68,085
2022-02-15	$3.93	$4.05	$3.85	$3.99	$3.99	62,681
2022-02-14	$3.88	$4.01	$3.82	$3.85	$3.85	42,130
2022-02-11	$4.05	$4.14	$3.81	$3.92	$3.92	89,340
2022-02-10	$3.99	$4.20	$3.96	$4.08	$4.08	72,611
2022-02-09	$3.92	$4.13	$3.85	$4.09	$4.09	170,328
2022-02-08	$3.97	$4.04	$3.77	$3.84	$3.84	136,877
2022-02-07	$3.54	$3.88	$3.54	$3.74	$3.74	202,397
2022-02-04	$3.57	$3.64	$3.43	$3.51	$3.51	50,865
2022-02-03	$3.51	$3.68	$3.50	$3.57	$3.57	63,623
2022-02-02	$3.63	$3.68	$3.41	$3.60	$3.60	42,591
2022-02-01	$3.49	$3.67	$3.45	$3.65	$3.65	76,131
2022-01-31	$3.30	$3.49	$3.30	$3.47	$3.47	60,994
2022-01-28	$3.22	$3.32	$3.06	$3.31	$3.31	86,564
2022-01-27	$3.41	$3.52	$3.14	$3.19	$3.19	131,572
2022-01-26	$3.58	$3.65	$3.37	$3.38	$3.38	64,139
2022-01-25	$3.39	$3.51	$3.26	$3.43	$3.43	147,683
2022-01-24	$3.30	$3.48	$3.11	$3.45	$3.45	186,188
2022-01-21	$3.54	$3.56	$3.35	$3.43	$3.43	144,030
2022-01-20	$3.71	$3.84	$3.53	$3.54	$3.54	135,131
2022-01-19	$3.84	$3.87	$3.65	$3.69	$3.69	87,316
2022-01-18	$3.96	$4.06	$3.81	$3.86	$3.86	118,121
2022-01-14	$3.70	$3.97	$3.66	$3.97	$3.97	95,684
2022-01-13	$3.80	$3.85	$3.73	$3.76	$3.76	51,132
2022-01-12	$3.85	$3.88	$3.71	$3.80	$3.80	50,226
2022-01-11	$3.75	$3.90	$3.69	$3.79	$3.79	182,382
2022-01-10	$3.93	$3.96	$3.65	$3.71	$3.71	180,515
2022-01-07	$4.04	$4.08	$3.91	$4.01	$4.01	55,495
2022-01-06	$4.06	$4.06	$3.85	$4.04	$4.04	97,749
2022-01-05	$4.13	$4.19	$3.96	$4.04	$4.04	181,469
2022-01-04	$3.88	$4.08	$3.88	$4.02	$4.02	207,787
2022-01-03	$3.71	$3.98	$3.70	$3.90	$3.90	114,214
2021-12-31	$3.76	$3.85	$3.66	$3.69	$3.69	170,107
2021-12-30	$3.76	$3.89	$3.71	$3.74	$3.74	69,759
2021-12-29	$3.86	$3.91	$3.75	$3.78	$3.78	71,016
2021-12-28	$3.95	$4.03	$3.82	$3.85	$3.85	82,195
2021-12-27	$3.92	$4.02	$3.79	$3.97	$3.97	120,100
2021-12-23	$3.96	$4.09	$3.90	$3.93	$3.93	87,166
2021-12-22	$3.91	$3.99	$3.83	$3.95	$3.95	119,748
2021-12-21	$3.79	$3.99	$3.79	$3.92	$3.92	72,671
2021-12-20	$3.98	$3.98	$3.68	$3.77	$3.77	152,101
2021-12-17	$4.02	$4.22	$3.91	$4.09	$4.09	117,468
2021-12-16	$4.16	$4.21	$3.83	$4.06	$4.06	157,736
2021-12-15	$3.99	$4.12	$3.78	$4.10	$4.10	125,307
2021-12-14	$3.86	$4.04	$3.75	$4.02	$4.02	152,525
2021-12-13	$4.10	$4.13	$3.78	$3.88	$3.88	198,465
2021-12-10	$3.93	$4.30	$3.93	$4.16	$4.16	455,779
2021-12-09	$3.92	$4.10	$3.88	$3.90	$3.90	163,636
2021-12-08	$3.76	$4.06	$3.67	$3.99	$3.99	290,222
2021-12-07	$3.76	$3.86	$3.68	$3.74	$3.74	134,903
2021-12-06	$3.37	$3.70	$3.28	$3.66	$3.66	211,143
2021-12-03	$3.68	$3.72	$3.30	$3.36	$3.36	279,947
2021-12-02	$3.64	$3.72	$3.53	$3.67	$3.67	162,931
2021-12-01	$3.79	$3.85	$3.56	$3.65	$3.65	290,539
2021-11-30	$3.77	$3.89	$3.59	$3.74	$3.74	180,603
2021-11-29	$3.90	$3.90	$3.63	$3.84	$3.84	221,779
2021-11-26	$3.66	$3.91	$3.53	$3.89	$3.89	294,830
2021-11-24	$3.73	$3.95	$3.61	$3.87	$3.87	214,443
2021-11-23	$3.73	$3.86	$3.65	$3.76	$3.76	205,131
2021-11-22	$3.79	$3.98	$3.66	$3.72	$3.72	332,919
2021-11-19	$4.02	$4.07	$3.76	$3.79	$3.79	639,435
2021-11-18	$4.25	$4.28	$3.95	$4.01	$4.01	547,182
2021-11-17	$4.44	$4.55	$4.22	$4.23	$4.23	426,388
2021-11-16	$4.62	$4.66	$4.48	$4.49	$4.49	416,106
2021-11-15	$5.00	$5.00	$4.33	$4.68	$4.68	926,589
2021-11-12	$4.84	$4.98	$4.77	$4.83	$4.83	302,773
2021-11-11	$4.78	$4.91	$4.70	$4.79	$4.79	200,554
2021-11-10	$4.80	$5.09	$4.66	$4.72	$4.72	757,267
2021-11-09	$5.10	$5.20	$4.67	$4.80	$4.80	543,766
2021-11-08	$4.94	$5.29	$4.94	$5.10	$5.10	1,247,928
2021-11-05	$4.60	$4.85	$4.59	$4.73	$4.73	490,599
2021-11-04	$4.55	$4.65	$4.41	$4.50	$4.50	224,793
2021-11-03	$4.50	$4.67	$4.42	$4.55	$4.55	245,768
2021-11-02	$4.46	$4.51	$4.27	$4.51	$4.51	241,237
2021-11-01	$4.25	$4.62	$4.19	$4.45	$4.45	461,576
2021-10-29	$4.33	$4.35	$4.06	$4.19	$4.19	574,572
2021-10-28	$4.25	$4.74	$4.20	$4.35	$4.35	978,419
2021-10-27	$4.34	$4.34	$4.10	$4.21	$4.21	672,246
2021-10-26	$4.65	$4.71	$4.28	$4.36	$4.36	412,219
2021-10-25	$4.67	$4.76	$4.53	$4.59	$4.59	239,967
2021-10-22	$4.86	$4.94	$4.65	$4.67	$4.67	661,446
2021-10-21	$4.52	$4.98	$4.50	$4.88	$4.88	655,077
2021-10-20	$4.52	$4.59	$4.45	$4.50	$4.50	144,463
2021-10-19	$4.37	$4.65	$4.29	$4.52	$4.52	479,097
2021-10-18	$4.26	$4.39	$4.22	$4.37	$4.37	124,978
2021-10-15	$4.42	$4.43	$4.29	$4.31	$4.31	112,495
2021-10-14	$4.40	$4.44	$4.34	$4.35	$4.35	118,778
2021-10-13	$4.42	$4.42	$4.25	$4.36	$4.36	139,306
2021-10-12	$4.31	$4.43	$4.31	$4.42	$4.42	215,755
2021-10-11	$4.23	$4.41	$4.16	$4.30	$4.30	153,120
2021-10-08	$4.24	$4.33	$4.21	$4.24	$4.24	149,848
2021-10-07	$4.20	$4.37	$4.18	$4.26	$4.26	353,928
2021-10-06	$4.10	$4.16	$4.04	$4.14	$4.14	218,299
2021-10-05	$4.38	$4.42	$4.16	$4.20	$4.20	454,421
2021-10-04	$4.52	$4.59	$4.27	$4.34	$4.34	514,451
2021-10-01	$4.53	$4.77	$4.49	$4.57	$4.57	940,899
2021-09-30	$4.58	$4.60	$4.42	$4.53	$4.53	328,611
2021-09-29	$4.56	$4.64	$4.40	$4.52	$4.52	572,524
2021-09-28	$4.67	$4.80	$4.53	$4.54	$4.54	368,277
2021-09-27	$4.38	$4.80	$4.38	$4.68	$4.68	781,143
2021-09-24	$4.50	$4.50	$4.29	$4.37	$4.37	366,248
2021-09-23	$4.59	$4.64	$4.51	$4.54	$4.54	331,006
2021-09-22	$4.37	$4.60	$4.36	$4.52	$4.52	479,902
2021-09-21	$4.85	$4.86	$4.33	$4.36	$4.36	971,056
2021-09-20	$4.81	$4.86	$4.65	$4.81	$4.81	552,922
2021-09-17	$4.99	$5.03	$4.84	$4.94	$4.94	319,476
2021-09-16	$4.81	$5.07	$4.65	$4.97	$4.97	775,329
2021-09-15	$4.80	$4.90	$4.75	$4.77	$4.77	425,716
2021-09-14	$5.08	$5.08	$4.80	$4.85	$4.85	654,564
2021-09-13	$4.99	$5.10	$4.78	$5.07	$5.07	478,266
2021-09-10	$5.08	$5.16	$4.96	$4.99	$4.99	360,809
2021-09-09	$5.12	$5.17	$5.03	$5.05	$5.05	420,754
2021-09-08	$5.10	$5.24	$4.95	$5.12	$5.12	736,020
2021-09-07	$5.20	$5.24	$5.02	$5.07	$5.07	734,382
2021-09-03	$5.21	$5.29	$5.10	$5.20	$5.20	497,296
2021-09-02	$5.27	$5.34	$5.19	$5.26	$5.26	427,882
2021-09-01	$5.32	$5.43	$5.18	$5.25	$5.25	620,627
2021-08-31	$5.28	$5.41	$5.21	$5.28	$5.28	406,263
2021-08-30	$5.58	$5.62	$5.13	$5.30	$5.30	946,597
2021-08-27	$5.35	$5.87	$5.31	$5.55	$5.55	1,099,422
2021-08-26	$5.37	$5.53	$5.26	$5.34	$5.34	232,166
2021-08-25	$5.46	$5.55	$5.35	$5.38	$5.38	497,655
2021-08-24	$5.31	$5.55	$5.28	$5.40	$5.40	752,768
2021-08-23	$5.26	$5.48	$5.17	$5.30	$5.30	458,891
2021-08-20	$5.20	$5.26	$5.05	$5.18	$5.18	460,655
2021-08-19	$5.26	$5.40	$5.11	$5.20	$5.20	595,714
2021-08-18	$5.31	$5.69	$5.21	$5.34	$5.34	786,860
2021-08-17	$5.37	$5.47	$5.11	$5.29	$5.29	919,262
2021-08-16	$5.25	$6.09	$5.23	$5.55	$5.55	2,967,915
2021-08-13	$5.67	$5.69	$5.18	$5.21	$5.21	438,875
2021-08-12	$5.56	$5.72	$5.39	$5.69	$5.69	384,393
2021-08-11	$5.77	$5.82	$5.31	$5.58	$5.58	533,832
2021-08-10	$5.78	$6.18	$5.55	$5.61	$5.61	1,546,909
2021-08-09	$5.52	$5.84	$5.34	$5.73	$5.73	818,495
2021-08-06	$5.32	$5.48	$5.20	$5.47	$5.47	469,269
2021-08-05	$5.12	$5.49	$5.07	$5.23	$5.23	1,488,520
2021-08-04	$5.11	$5.32	$5.03	$5.06	$5.06	1,318,607
2021-08-03	$5.15	$5.31	$5.02	$5.24	$5.24	318,577
2021-08-02	$5.27	$5.36	$5.10	$5.11	$5.11	409,942
2021-07-30	$5.32	$5.43	$5.15	$5.19	$5.19	506,418
2021-07-29	$5.69	$5.69	$5.32	$5.34	$5.34	768,622
2021-07-28	$5.42	$5.71	$5.28	$5.50	$5.50	2,479,716
2021-07-27	$5.60	$5.65	$5.19	$5.39	$5.39	1,639,163
2021-07-26	$5.50	$5.78	$5.45	$5.70	$5.70	661,064
2021-07-23	$5.65	$5.67	$5.36	$5.45	$5.45	331,265
2021-07-22	$5.51	$5.80	$5.50	$5.61	$5.61	413,647
2021-07-21	$5.52	$5.79	$5.52	$5.67	$5.67	756,940
2021-07-20	$5.11	$5.50	$4.99	$5.49	$5.49	1,325,540
2021-07-19	$5.00	$5.15	$4.73	$4.96	$4.96	767,045
2021-07-16	$5.70	$5.77	$5.09	$5.17	$5.17	1,036,566
2021-07-15	$5.68	$5.94	$5.42	$5.62	$5.62	952,968
2021-07-14	$5.89	$6.07	$5.58	$5.64	$5.64	785,435
2021-07-13	$5.85	$6.23	$5.76	$5.85	$5.85	919,869
2021-07-12	$6.19	$6.25	$5.86	$5.92	$5.92	691,972
2021-07-09	$6.08	$6.70	$6.01	$6.16	$6.16	2,386,389
2021-07-08	$5.35	$6.33	$5.35	$5.97	$5.97	3,569,180
2021-07-07	$5.62	$5.86	$5.33	$5.85	$5.85	1,187,957
2021-07-06	$5.83	$5.83	$5.52	$5.67	$5.67	479,659
2021-07-02	$6.07	$6.13	$5.78	$5.78	$5.78	733,594
2021-07-01	$6.02	$6.48	$5.87	$6.07	$6.07	3,178,234
2021-06-30	$5.89	$6.16	$5.76	$5.93	$5.93	983,082
2021-06-29	$6.15	$6.29	$5.77	$5.87	$5.87	1,234,820
2021-06-28	$6.50	$6.54	$6.05	$6.15	$6.15	764,693
2021-06-25	$7.00	$7.00	$6.28	$6.34	$6.34	2,959,288
2021-06-24	$5.80	$7.69	$5.80	$7.20	$7.20	13,927,724
2021-06-23	$5.93	$5.96	$5.66	$5.78	$5.78	356,709
2021-06-22	$5.67	$5.91	$5.40	$5.85	$5.85	535,099
2021-06-21	$5.41	$5.74	$5.36	$5.63	$5.63	592,900
2021-06-18	$5.39	$5.45	$5.28	$5.36	$5.36	331,437
2021-06-17	$5.59	$5.69	$5.26	$5.44	$5.44	633,634
2021-06-16	$5.59	$5.71	$5.43	$5.59	$5.59	519,860
2021-06-15	$5.98	$6.05	$5.46	$5.55	$5.55	974,142
2021-06-14	$6.06	$6.19	$5.72	$6.03	$6.03	1,023,601
2021-06-11	$6.04	$6.30	$5.85	$6.10	$6.10	964,077
2021-06-10	$5.85	$6.19	$5.69	$5.90	$5.90	1,647,011
2021-06-09	$6.18	$6.24	$5.77	$5.83	$5.83	833,199
2021-06-08	$6.38	$6.62	$6.18	$6.23	$6.23	744,130
2021-06-07	$6.38	$6.55	$6.34	$6.40	$6.40	511,604
2021-06-04	$6.96	$6.97	$6.15	$6.33	$6.33	1,235,195
2021-06-03	$7.00	$7.09	$6.61	$6.86	$6.86	1,326,235
2021-06-02	$7.00	$7.18	$6.79	$7.11	$7.11	1,082,304
2021-06-01	$6.30	$7.07	$6.25	$6.97	$6.97	1,581,556
2021-05-28	$6.02	$6.16	$5.83	$6.13	$6.13	1,124,140
2021-05-27	$5.48	$6.22	$5.47	$6.04	$6.04	1,989,540
2021-05-26	$5.20	$5.48	$5.20	$5.39	$5.39	1,225,114
2021-05-25	$5.50	$5.59	$5.12	$5.22	$5.22	1,088,186
2021-05-24	$5.23	$5.71	$5.21	$5.55	$5.55	1,148,325
2021-05-21	$5.44	$5.54	$5.22	$5.23	$5.23	861,868
2021-05-20	$5.59	$5.72	$5.28	$5.40	$5.40	1,308,937
2021-05-19	$4.81	$5.73	$4.77	$5.54	$5.54	2,392,854
2021-05-18	$5.26	$5.40	$4.86	$4.88	$4.88	1,875,978
2021-05-17	$5.72	$5.79	$5.12	$5.30	$5.30	2,761,275
2021-05-14	$6.49	$6.62	$6.12	$6.44	$6.44	1,370,971
2021-05-13	$6.35	$6.46	$5.93	$6.29	$6.29	1,275,674
2021-05-12	$6.65	$7.02	$6.06	$6.21	$6.21	1,269,805
2021-05-11	$6.42	$7.25	$6.30	$6.68	$6.68	1,392,947
2021-05-10	$6.39	$6.97	$6.05	$6.83	$6.83	1,468,534
2021-05-07	$6.10	$6.58	$6.01	$6.39	$6.39	1,132,937
2021-05-06	$6.57	$6.58	$5.88	$6.03	$6.03	1,124,204
2021-05-05	$6.27	$7.10	$6.26	$6.45	$6.45	1,705,077
2021-05-04	$6.79	$6.96	$6.03	$6.18	$6.18	2,373,773
2021-05-03	$8.10	$8.15	$6.80	$6.98	$6.98	2,783,455
2021-04-30	$6.92	$8.63	$6.85	$7.93	$7.93	6,895,210
2021-04-29	$7.43	$7.43	$6.76	$7.13	$7.13	1,228,032
2021-04-28	$7.14	$7.44	$6.85	$7.34	$7.34	1,107,191
2021-04-27	$7.21	$7.43	$6.65	$7.25	$7.25	1,487,142
2021-04-26	$6.56	$7.13	$6.17	$7.08	$7.08	3,033,696
2021-04-23	$5.25	$7.17	$5.11	$6.67	$6.67	16,043,562
2021-04-22	$5.22	$5.72	$5.11	$5.16	$5.16	1,340,756
2021-04-21	$5.10	$5.25	$4.97	$5.24	$5.24	967,105
2021-04-20	$5.50	$5.59	$4.75	$4.91	$4.91	1,664,507
2021-04-19	$4.64	$5.72	$4.62	$5.49	$5.49	5,313,277
2021-04-16	$4.89	$4.91	$4.62	$4.68	$4.68	574,498
2021-04-15	$5.29	$5.36	$4.62	$4.84	$4.84	1,196,439
2021-04-14	$5.08	$5.59	$5.06	$5.29	$5.29	932,973
2021-04-13	$5.79	$5.92	$4.97	$5.23	$5.23	1,258,159
2021-04-12	$5.83	$6.16	$5.51	$5.71	$5.71	1,205,688
2021-04-09	$6.20	$6.60	$5.84	$5.95	$5.95	1,458,481
2021-04-08	$6.68	$7.24	$6.11	$6.25	$6.25	2,531,997
2021-04-07	$7.66	$7.76	$6.52	$6.68	$6.68	3,619,414
2021-04-06	$6.36	$7.84	$6.07	$7.79	$7.79	7,831,005
2021-04-05	$6.89	$6.97	$6.18	$6.34	$6.34	2,569,543
2021-04-01	$6.25	$6.99	$5.57	$6.65	$6.65	9,039,990
2021-03-31	$5.23	$6.96	$4.98	$6.60	$6.60	31,039,911
2021-03-30	$5.05	$5.19	$4.70	$4.86	$4.86	1,339,236
2021-03-29	$5.09	$5.85	$4.61	$4.85	$4.85	4,153,326
2021-03-26	$4.61	$6.70	$4.61	$5.49	$5.49	29,124,007
2021-03-25	$3.66	$5.43	$3.38	$4.80	$4.80	17,848,284
2021-03-24	$3.33	$4.30	$3.25	$3.89	$3.89	2,410,722
2021-03-23	$4.24	$4.30	$3.17	$3.24	$3.24	1,220,281
2021-03-22	$3.34	$4.06	$3.33	$4.00	$4.00	1,220,273
2021-03-19	$3.15	$3.36	$3.03	$3.30	$3.30	323,763
2021-03-18	$3.31	$3.40	$3.13	$3.17	$3.17	108,215
2021-03-17	$3.14	$3.35	$3.12	$3.32	$3.32	178,853
2021-03-16	$3.30	$3.30	$3.10	$3.18	$3.18	99,093
2021-03-15	$3.44	$3.49	$3.26	$3.28	$3.28	181,221
2021-03-12	$3.44	$3.51	$3.35	$3.44	$3.44	165,869
2021-03-11	$3.12	$3.42	$3.00	$3.40	$3.40	292,128
2021-03-10	$3.16	$3.16	$2.91	$3.06	$3.06	215,636
2021-03-09	$3.04	$3.24	$2.96	$3.14	$3.14	201,695
2021-03-08	$3.11	$3.12	$2.92	$3.00	$3.00	117,990
2021-03-05	$3.07	$3.18	$2.81	$3.05	$3.05	242,929
2021-03-04	$3.46	$3.46	$2.99	$3.06	$3.06	287,980
2021-03-03	$3.59	$3.63	$3.43	$3.45	$3.45	319,950
2021-03-02	$3.54	$3.64	$3.45	$3.54	$3.54	291,729
2021-03-01	$3.46	$3.61	$3.45	$3.57	$3.57	123,405
2021-02-26	$3.46	$3.68	$3.20	$3.40	$3.40	195,859
2021-02-25	$3.77	$3.79	$3.38	$3.39	$3.39	162,575
2021-02-24	$3.76	$3.90	$3.74	$3.77	$3.77	137,691
2021-02-23	$3.85	$3.90	$3.37	$3.74	$3.74	241,106
2021-02-22	$3.67	$3.97	$3.65	$3.88	$3.88	225,257
2021-02-19	$3.55	$3.78	$3.53	$3.71	$3.71	128,008
2021-02-18	$3.79	$3.79	$3.47	$3.56	$3.56	425,759
2021-02-17	$3.80	$3.92	$3.62	$3.85	$3.85	202,180
2021-02-16	$3.95	$4.00	$3.76	$3.79	$3.79	302,807
2021-02-12	$4.02	$4.08	$3.87	$3.95	$3.95	483,164
2021-02-11	$4.02	$4.15	$3.83	$3.99	$3.99	327,137
2021-02-10	$4.44	$4.48	$4.01	$4.05	$4.05	402,560
2021-02-09	$4.54	$4.56	$4.23	$4.31	$4.31	385,941
2021-02-08	$4.23	$4.55	$4.20	$4.48	$4.48	388,369
2021-02-05	$4.37	$4.42	$4.05	$4.23	$4.23	232,646
2021-02-04	$4.14	$4.46	$4.13	$4.29	$4.29	332,839
2021-02-03	$3.83	$4.14	$3.80	$4.10	$4.10	275,343
2021-02-02	$3.76	$3.90	$3.54	$3.75	$3.75	192,498
2021-02-01	$3.76	$3.82	$3.51	$3.68	$3.68	193,445
2021-01-29	$3.52	$3.92	$3.46	$3.63	$3.63	335,828
2021-01-28	$4.13	$4.19	$3.44	$3.52	$3.52	481,283
2021-01-27	$3.82	$4.39	$3.72	$4.01	$4.01	675,673
2021-01-26	$3.76	$4.32	$3.71	$3.91	$3.91	884,343
2021-01-25	$3.53	$3.79	$3.47	$3.70	$3.70	284,190
2021-01-22	$3.27	$3.55	$3.17	$3.52	$3.52	289,822
2021-01-21	$3.75	$3.84	$3.36	$3.36	$3.36	420,676
2021-01-20	$3.37	$3.84	$3.30	$3.74	$3.74	1,236,798
2021-01-19	$3.04	$3.42	$3.02	$3.25	$3.25	419,926
2021-01-15	$3.11	$3.13	$2.91	$3.02	$3.02	327,476
2021-01-14	$2.92	$3.15	$2.86	$3.11	$3.11	526,688
2021-01-13	$2.96	$2.97	$2.84	$2.89	$2.89	531,058
2021-01-12	$2.82	$2.96	$2.80	$2.88	$2.88	329,997
2021-01-11	$2.75	$2.88	$2.67	$2.80	$2.80	333,676
2021-01-08	$2.65	$2.77	$2.58	$2.76	$2.76	493,227
2021-01-07	$2.56	$2.67	$2.51	$2.62	$2.62	181,368
2021-01-06	$2.45	$2.70	$2.45	$2.50	$2.50	419,846
2021-01-05	$2.29	$2.47	$2.29	$2.39	$2.39	326,460
2021-01-04	$2.45	$2.45	$2.18	$2.25	$2.25	249,459
2020-12-31	$2.35	$2.41	$2.30	$2.41	$2.41	214,045
2020-12-30	$2.31	$2.43	$2.29	$2.38	$2.38	179,339
2020-12-29	$2.56	$2.60	$2.29	$2.32	$2.32	507,466
2020-12-28	$2.63	$2.68	$2.53	$2.63	$2.63	291,264
2020-12-24	$2.59	$2.60	$2.49	$2.57	$2.57	183,999
2020-12-23	$2.62	$2.71	$2.57	$2.62	$2.62	237,825
2020-12-22	$2.51	$2.68	$2.51	$2.59	$2.59	336,027
2020-12-21	$2.55	$2.60	$2.47	$2.50	$2.50	199,850
2020-12-18	$2.50	$2.65	$2.43	$2.56	$2.56	421,627
2020-12-17	$2.68	$2.72	$2.44	$2.53	$2.53	743,625
2020-12-16	$2.79	$2.80	$2.65	$2.73	$2.73	217,012
2020-12-15	$2.70	$2.83	$2.65	$2.79	$2.79	363,318
2020-12-14	$3.05	$3.08	$2.65	$2.68	$2.68	574,096
2020-12-11	$3.11	$3.15	$2.85	$3.05	$3.05	820,447
2020-12-10	$2.52	$3.46	$2.49	$3.21	$3.21	7,687,573
2020-12-09	$2.66	$2.75	$2.50	$2.56	$2.56	451,953
2020-12-08	$2.62	$2.69	$2.41	$2.65	$2.65	248,370
2020-12-07	$2.80	$2.84	$2.65	$2.68	$2.68	450,338
2020-12-04	$2.70	$2.80	$2.65	$2.76	$2.76	413,753
2020-12-03	$2.65	$2.83	$2.61	$2.67	$2.67	696,951
2020-12-02	$2.45	$2.67	$2.40	$2.58	$2.58	586,135
2020-12-01	$2.81	$2.87	$2.46	$2.51	$2.51	984,661
2020-11-30	$2.49	$2.75	$2.40	$2.65	$2.65	3,169,294
2020-11-27	$2.23	$3.28	$2.20	$2.76	$2.76	33,507,020
2020-11-25	$1.74	$2.19	$1.74	$2.01	$2.01	2,040,439
2020-11-24	$1.72	$1.75	$1.65	$1.72	$1.72	345,629
2020-11-23	$1.65	$1.76	$1.60	$1.67	$1.67	167,968
2020-11-20	$1.59	$1.65	$1.59	$1.61	$1.61	146,392
2020-11-19	$1.60	$1.60	$1.55	$1.59	$1.59	126,651
2020-11-18	$1.60	$1.63	$1.52	$1.58	$1.58	153,819
2020-11-17	$1.64	$1.64	$1.55	$1.57	$1.57	98,993
2020-11-16	$1.64	$1.70	$1.59	$1.59	$1.59	232,063
2020-11-13	$1.49	$1.59	$1.45	$1.58	$1.58	189,000
2020-11-12	$1.50	$1.53	$1.49	$1.50	$1.50	88,115
2020-11-11	$1.57	$1.59	$1.50	$1.50	$1.50	126,879
2020-11-10	$1.65	$1.67	$1.48	$1.54	$1.54	394,433
2020-11-09	$1.68	$1.77	$1.65	$1.74	$1.74	236,586
2020-11-06	$1.64	$1.67	$1.59	$1.65	$1.65	66,193
2020-11-05	$1.64	$1.68	$1.61	$1.64	$1.64	102,697
2020-11-04	$1.76	$1.76	$1.57	$1.62	$1.62	89,921
2020-11-03	$1.65	$1.75	$1.64	$1.73	$1.73	148,130
2020-11-02	$1.56	$1.65	$1.52	$1.61	$1.61	170,526
2020-10-30	$1.39	$1.52	$1.36	$1.51	$1.51	260,665
2020-10-29	$1.42	$1.42	$1.35	$1.36	$1.36	241,175
2020-10-28	$1.64	$1.64	$1.38	$1.39	$1.39	619,795
2020-10-27	$1.73	$1.77	$1.58	$1.64	$1.64	301,754
2020-10-26	$1.89	$1.89	$1.63	$1.70	$1.70	518,787
2020-10-23	$1.90	$1.91	$1.85	$1.88	$1.88	137,037
2020-10-22	$1.91	$1.99	$1.82	$1.86	$1.86	168,273
2020-10-21	$2.15	$2.19	$1.84	$1.92	$1.92	473,716
2020-10-20	$2.22	$2.33	$2.07	$2.11	$2.11	567,710
2020-10-19	$2.43	$2.51	$2.41	$2.50	$2.50	154,519
2020-10-16	$2.35	$2.45	$2.35	$2.39	$2.39	109,588
2020-10-15	$2.25	$2.38	$2.25	$2.34	$2.34	127,797
2020-10-14	$2.41	$2.43	$2.25	$2.27	$2.27	119,321
2020-10-13	$2.39	$2.48	$2.35	$2.38	$2.38	112,440
2020-10-12	$2.71	$2.71	$2.43	$2.45	$2.45	211,981
2020-10-09	$2.80	$2.87	$2.74	$2.76	$2.76	206,110
2020-10-08	$2.70	$2.85	$2.68	$2.78	$2.78	240,601
2020-10-07	$2.56	$2.72	$2.56	$2.66	$2.66	197,199
2020-10-06	$2.51	$2.63	$2.51	$2.54	$2.54	143,764
2020-10-05	$2.43	$2.52	$2.40	$2.48	$2.48	111,363
2020-10-02	$2.30	$2.44	$2.30	$2.38	$2.38	96,314
2020-10-01	$2.31	$2.36	$2.25	$2.34	$2.34	96,591
2020-09-30	$2.42	$2.45	$2.25	$2.28	$2.28	110,250
2020-09-29	$2.33	$2.44	$2.32	$2.42	$2.42	121,264
2020-09-28	$2.25	$2.37	$2.24	$2.31	$2.31	100,755
2020-09-25	$2.14	$2.30	$2.14	$2.21	$2.21	91,420
2020-09-24	$2.15	$2.18	$2.05	$2.14	$2.14	110,716
2020-09-23	$2.34	$2.39	$2.15	$2.15	$2.15	110,160
2020-09-22	$2.34	$2.40	$2.29	$2.33	$2.33	63,847
2020-09-21	$2.49	$2.52	$2.23	$2.35	$2.35	329,185
2020-09-18	$2.28	$2.55	$2.27	$2.52	$2.52	382,180
2020-09-17	$2.09	$2.54	$2.06	$2.31	$2.31	517,244
2020-09-16	$2.44	$2.79	$2.11	$2.15	$2.15	1,135,357
2020-09-15	$2.16	$2.48	$2.10	$2.37	$2.37	464,381
2020-09-14	$2.05	$2.12	$2.00	$2.12	$2.12	114,770
2020-09-11	$2.10	$2.10	$1.96	$2.06	$2.06	294,761
2020-09-10	$2.16	$2.16	$1.94	$2.14	$2.14	344,564
2020-09-09	$2.30	$2.33	$2.11	$2.16	$2.16	297,308
2020-09-08	$2.06	$2.30	$1.91	$2.26	$2.26	401,052
2020-09-04	$1.97	$2.11	$1.76	$2.02	$2.02	448,010
2020-09-03	$1.82	$1.97	$1.74	$1.93	$1.93	614,060
2020-09-02	$1.48	$1.79	$1.45	$1.73	$1.73	472,303
2020-09-01	$1.49	$1.52	$1.41	$1.50	$1.50	118,325
2020-08-31	$1.50	$1.53	$1.48	$1.49	$1.49	70,398
2020-08-28	$1.59	$1.59	$1.49	$1.51	$1.51	156,121
2020-08-27	$1.53	$1.57	$1.51	$1.52	$1.52	91,644
2020-08-26	$1.62	$1.63	$1.50	$1.51	$1.51	190,161
2020-08-25	$1.65	$1.74	$1.60	$1.62	$1.62	143,961
2020-08-24	$1.59	$1.64	$1.55	$1.63	$1.63	94,191
2020-08-21	$1.60	$1.64	$1.54	$1.58	$1.58	56,864
2020-08-20	$1.61	$1.68	$1.59	$1.61	$1.61	108,454
2020-08-19	$1.65	$1.68	$1.61	$1.62	$1.62	61,621
2020-08-18	$1.72	$1.72	$1.61	$1.65	$1.65	104,354
2020-08-17	$1.80	$1.80	$1.69	$1.72	$1.72	138,714
2020-08-14	$1.83	$1.85	$1.77	$1.80	$1.80	154,220
2020-08-13	$1.72	$1.88	$1.72	$1.82	$1.82	149,196
2020-08-12	$1.82	$1.85	$1.70	$1.70	$1.70	191,233
2020-08-11	$1.92	$1.97	$1.60	$1.78	$1.78	538,831
2020-08-10	$2.03	$2.34	$2.03	$2.15	$2.15	667,777
2020-08-07	$1.94	$2.03	$1.90	$2.03	$2.03	218,968
2020-08-06	$2.00	$2.01	$1.90	$1.96	$1.96	158,635
2020-08-05	$1.80	$1.97	$1.80	$1.97	$1.97	394,615
2020-08-04	$1.66	$1.81	$1.59	$1.76	$1.76	169,905
2020-08-03	$1.59	$1.72	$1.55	$1.65	$1.65	145,431
2020-07-31	$1.67	$1.70	$1.50	$1.60	$1.60	163,335
2020-07-30	$1.64	$1.66	$1.56	$1.66	$1.66	118,777
2020-07-29	$1.47	$1.76	$1.44	$1.65	$1.65	340,521
2020-07-28	$1.40	$1.46	$1.37	$1.46	$1.46	58,053
2020-07-27	$1.48	$1.48	$1.37	$1.39	$1.39	98,553
2020-07-24	$1.55	$1.55	$1.47	$1.48	$1.48	97,381
2020-07-23	$1.50	$1.55	$1.46	$1.53	$1.53	125,307
2020-07-22	$1.51	$1.54	$1.50	$1.50	$1.50	52,902
2020-07-21	$1.51	$1.58	$1.46	$1.51	$1.51	88,211
2020-07-20	$1.59	$1.59	$1.45	$1.52	$1.52	176,699
2020-07-17	$1.55	$1.68	$1.55	$1.58	$1.58	331,968
2020-07-16	$1.38	$1.57	$1.31	$1.54	$1.54	506,976
2020-07-15	$1.28	$1.40	$1.28	$1.38	$1.38	380,612
2020-07-14	$1.31	$1.31	$1.26	$1.28	$1.28	44,775
2020-07-13	$1.26	$1.32	$1.23	$1.29	$1.29	115,184
2020-07-10	$1.26	$1.30	$1.21	$1.23	$1.23	124,534
2020-07-09	$1.33	$1.33	$1.25	$1.25	$1.25	95,894
2020-07-08	$1.31	$1.36	$1.28	$1.31	$1.31	84,726
2020-07-07	$1.35	$1.44	$1.26	$1.30	$1.30	165,317
2020-07-06	$1.28	$1.38	$1.25	$1.37	$1.37	143,915
2020-07-02	$1.32	$1.35	$1.25	$1.25	$1.25	128,569
2020-07-01	$1.25	$1.42	$1.25	$1.32	$1.32	189,878
2020-06-30	$1.28	$1.28	$1.23	$1.24	$1.24	79,952
2020-06-29	$1.25	$1.35	$1.24	$1.29	$1.29	83,128
2020-06-26	$1.30	$1.33	$1.23	$1.23	$1.23	209,690
2020-06-25	$1.44	$1.49	$1.26	$1.28	$1.28	214,751
2020-06-24	$1.66	$1.68	$1.43	$1.46	$1.46	317,351
2020-06-23	$1.68	$1.70	$1.63	$1.66	$1.66	83,631
2020-06-22	$1.66	$1.67	$1.56	$1.66	$1.66	157,883
2020-06-19	$1.75	$1.96	$1.58	$1.62	$1.62	481,642
2020-06-18	$1.66	$1.82	$1.66	$1.70	$1.70	239,120
2020-06-17	$1.60	$1.70	$1.52	$1.69	$1.69	167,199
2020-06-16	$1.57	$1.74	$1.54	$1.58	$1.58	491,444
2020-06-15	$1.41	$1.56	$1.39	$1.53	$1.53	108,392
2020-06-12	$1.51	$1.65	$1.43	$1.49	$1.49	230,780
2020-06-11	$1.43	$1.50	$1.39	$1.42	$1.42	129,537
2020-06-10	$1.73	$1.74	$1.50	$1.58	$1.58	214,088
2020-06-09	$1.84	$1.85	$1.65	$1.71	$1.71	207,730
2020-06-08	$1.50	$1.90	$1.50	$1.83	$1.83	651,414
2020-06-05	$1.30	$1.50	$1.27	$1.46	$1.46	488,332
2020-06-04	$1.21	$1.29	$1.18	$1.29	$1.29	263,426
2020-06-03	$1.27	$1.27	$1.16	$1.20	$1.20	160,965
2020-06-02	$1.22	$1.24	$1.17	$1.19	$1.19	43,666
2020-06-01	$1.19	$1.22	$1.17	$1.20	$1.20	38,708
2020-05-29	$1.26	$1.26	$1.17	$1.20	$1.20	90,620
2020-05-28	$1.32	$1.38	$1.25	$1.26	$1.26	202,558
2020-05-27	$1.10	$1.26	$1.10	$1.25	$1.25	184,374
2020-05-26	$1.04	$1.11	$1.04	$1.09	$1.09	49,916
2020-05-22	$1.04	$1.06	$1.03	$1.06	$1.06	34,565
2020-05-21	$1.06	$1.09	$1.02	$1.03	$1.03	56,786
2020-05-20	$1.05	$1.05	$1.02	$1.05	$1.05	28,315
2020-05-19	$1.05	$1.05	$1.00	$1.04	$1.04	43,596
2020-05-18	$1.10	$1.10	$1.02	$1.03	$1.03	96,163
2020-05-15	$0.94	$1.00	$0.93	$1.00	$1.00	65,694
2020-05-14	$0.95	$0.95	$0.90	$0.94	$0.94	94,399
2020-05-13	$1.11	$1.11	$0.94	$0.97	$0.97	274,189
2020-05-12	$1.19	$1.22	$1.08	$1.08	$1.08	187,737
2020-05-11	$1.36	$1.36	$1.16	$1.20	$1.20	178,697
2020-05-08	$1.27	$1.40	$1.25	$1.34	$1.34	77,821
2020-05-07	$1.21	$1.29	$1.20	$1.27	$1.27	78,123
2020-05-06	$1.25	$1.25	$1.13	$1.19	$1.19	41,543
2020-05-05	$1.22	$1.26	$1.18	$1.25	$1.25	51,710
2020-05-04	$1.38	$1.38	$1.14	$1.19	$1.19	122,106
2020-05-01	$1.45	$1.48	$1.35	$1.36	$1.36	45,657
2020-04-30	$1.47	$1.50	$1.37	$1.50	$1.50	69,508
2020-04-29	$1.31	$1.49	$1.31	$1.46	$1.46	50,700
2020-04-28	$1.42	$1.46	$1.36	$1.44	$1.44	71,209
2020-04-27	$1.43	$1.47	$1.38	$1.38	$1.38	50,921
2020-04-24	$1.45	$1.45	$1.38	$1.43	$1.43	40,761
2020-04-23	$1.44	$1.52	$1.44	$1.45	$1.45	105,503
2020-04-22	$1.47	$1.50	$1.41	$1.43	$1.43	79,758
2020-04-21	$1.32	$1.46	$1.28	$1.43	$1.43	69,999
2020-04-20	$1.32	$1.34	$1.27	$1.32	$1.32	43,516
2020-04-17	$1.33	$1.33	$1.27	$1.31	$1.31	59,877
2020-04-16	$1.46	$1.46	$1.28	$1.29	$1.29	115,911
2020-04-15	$1.22	$1.46	$1.13	$1.42	$1.42	163,567
2020-04-14	$1.21	$1.22	$1.10	$1.17	$1.17	115,116
2020-04-13	$1.15	$1.15	$1.02	$1.15	$1.15	112,654
2020-04-09	$0.96	$1.18	$0.94	$1.10	$1.10	154,764
2020-04-08	$0.94	$0.97	$0.94	$0.96	$0.96	56,637
2020-04-07	$0.98	$1.00	$0.91	$0.94	$0.94	55,782
2020-04-06	$0.96	$0.98	$0.93	$0.95	$0.95	58,134
2020-04-03	$0.93	$0.94	$0.90	$0.91	$0.91	108,125
2020-04-02	$0.94	$0.95	$0.90	$0.90	$0.90	47,147
2020-04-01	$0.93	$0.95	$0.88	$0.93	$0.93	46,859
2020-03-31	$0.96	$0.98	$0.89	$0.93	$0.93	71,272
2020-03-30	$0.99	$1.00	$0.91	$0.93	$0.93	34,032
2020-03-27	$1.02	$1.02	$0.91	$0.96	$0.96	46,342
2020-03-26	$0.97	$1.06	$0.97	$1.01	$1.01	120,385
2020-03-25	$0.84	$0.97	$0.79	$0.91	$0.91	95,535
2020-03-24	$0.80	$0.87	$0.80	$0.81	$0.81	77,984
2020-03-23	$0.80	$0.84	$0.76	$0.78	$0.78	59,169
2020-03-20	$0.86	$0.96	$0.76	$0.76	$0.76	195,849
2020-03-19	$0.80	$0.90	$0.78	$0.85	$0.85	82,059
2020-03-18	$0.75	$0.91	$0.73	$0.76	$0.76	96,691
2020-03-17	$0.90	$1.00	$0.90	$0.92	$0.92	38,317
2020-03-16	$0.96	$0.96	$0.81	$0.89	$0.89	126,977
2020-03-13	$0.96	$1.03	$0.94	$0.95	$0.95	375,682
2020-03-12	$1.06	$1.09	$0.90	$0.93	$0.93	258,702
2020-03-11	$1.30	$1.34	$1.12	$1.16	$1.16	154,358
2020-03-10	$1.39	$1.40	$1.29	$1.31	$1.31	85,261
2020-03-09	$1.50	$1.50	$1.31	$1.34	$1.34	120,808
2020-03-06	$1.65	$1.65	$1.53	$1.53	$1.53	94,521
2020-03-05	$1.61	$1.70	$1.55	$1.66	$1.66	34,546
2020-03-04	$1.59	$1.64	$1.56	$1.64	$1.64	33,926
2020-03-03	$1.55	$1.61	$1.51	$1.56	$1.56	117,983
2020-03-02	$1.54	$1.67	$1.52	$1.59	$1.59	58,144
2020-02-28	$1.65	$1.65	$1.50	$1.56	$1.56	97,662
2020-02-27	$1.65	$1.81	$1.46	$1.66	$1.66	235,666
2020-02-26	$1.52	$1.55	$1.45	$1.45	$1.45	102,806
2020-02-25	$1.62	$1.64	$1.51	$1.54	$1.54	26,188
2020-02-24	$1.54	$1.62	$1.48	$1.62	$1.62	142,872
2020-02-21	$1.65	$1.65	$1.56	$1.60	$1.60	34,283
2020-02-20	$1.66	$1.68	$1.56	$1.67	$1.67	45,077
2020-02-19	$1.70	$1.70	$1.60	$1.67	$1.67	30,023
2020-02-18	$1.66	$1.69	$1.65	$1.69	$1.69	59,813
2020-02-14	$1.74	$1.74	$1.59	$1.67	$1.67	36,061
2020-02-13	$1.75	$1.75	$1.70	$1.73	$1.73	47,532
2020-02-12	$1.68	$1.78	$1.66	$1.76	$1.76	86,381
2020-02-11	$1.60	$1.69	$1.60	$1.69	$1.69	87,829
2020-02-10	$1.63	$1.64	$1.57	$1.62	$1.62	74,198
2020-02-07	$1.60	$1.66	$1.58	$1.61	$1.61	39,019
2020-02-06	$1.64	$1.64	$1.57	$1.62	$1.62	46,498
2020-02-05	$1.67	$1.68	$1.60	$1.63	$1.63	53,616
2020-02-04	$1.61	$1.67	$1.60	$1.67	$1.67	100,231
2020-02-03	$1.61	$1.68	$1.56	$1.59	$1.59	29,486
2020-01-31	$1.56	$1.61	$1.54	$1.61	$1.61	49,858
2020-01-30	$1.55	$1.62	$1.53	$1.58	$1.58	48,570
2020-01-29	$1.64	$1.73	$1.51	$1.59	$1.59	53,101
2020-01-28	$1.55	$1.64	$1.54	$1.59	$1.59	62,477
2020-01-27	$1.59	$1.59	$1.52	$1.54	$1.54	98,516
2020-01-24	$1.70	$1.73	$1.59	$1.61	$1.61	186,288
2020-01-23	$1.74	$1.74	$1.59	$1.69	$1.69	255,293
2020-01-22	$1.80	$1.80	$1.72	$1.72	$1.72	104,516
2020-01-21	$1.79	$1.82	$1.75	$1.81	$1.81	86,632
2020-01-17	$1.87	$1.87	$1.77	$1.80	$1.80	94,876
2020-01-16	$1.80	$1.86	$1.79	$1.86	$1.86	66,055
2020-01-15	$1.79	$1.80	$1.73	$1.78	$1.78	108,906
2020-01-14	$1.81	$1.85	$1.75	$1.80	$1.80	58,469
2020-01-13	$1.77	$1.82	$1.71	$1.81	$1.81	91,268
2020-01-10	$1.85	$1.85	$1.69	$1.77	$1.77	369,151
2020-01-09	$1.88	$1.90	$1.78	$1.86	$1.86	163,300
2020-01-08	$2.01	$2.02	$1.80	$1.88	$1.88	270,735
2020-01-07	$1.96	$2.04	$1.96	$2.02	$2.02	58,616
2020-01-06	$2.12	$2.13	$1.97	$1.97	$1.97	113,785
2020-01-03	$2.14	$2.15	$2.07	$2.12	$2.12	44,501
2020-01-02	$2.08	$2.17	$2.07	$2.15	$2.15	118,843
2019-12-31	$2.04	$2.16	$2.02	$2.07	$2.07	161,495
2019-12-30	$2.24	$2.25	$2.06	$2.06	$2.06	175,665
2019-12-27	$2.28	$2.31	$2.20	$2.21	$2.21	141,729
2019-12-26	$2.22	$2.31	$2.18	$2.27	$2.27	107,418
2019-12-24	$2.17	$2.25	$2.12	$2.18	$2.18	68,304
2019-12-23	$2.02	$2.19	$1.99	$2.13	$2.13	290,418
2019-12-20	$2.04	$2.04	$1.92	$2.03	$2.03	214,820
2019-12-19	$2.11	$2.13	$2.01	$2.07	$2.07	188,708
2019-12-18	$2.30	$2.30	$2.03	$2.09	$2.09	442,041
2019-12-17	$2.40	$2.62	$2.18	$2.26	$2.26	1,448,135
2019-12-16	$1.94	$2.23	$1.91	$2.13	$2.13	415,167
2019-12-13	$1.92	$1.94	$1.88	$1.93	$1.93	96,694
2019-12-12	$1.93	$1.95	$1.89	$1.91	$1.91	114,158
2019-12-11	$1.92	$1.98	$1.87	$1.91	$1.91	150,044
2019-12-10	$1.88	$1.94	$1.84	$1.92	$1.92	169,668
2019-12-09	$1.84	$1.89	$1.81	$1.89	$1.89	116,700
2019-12-06	$1.86	$1.94	$1.79	$1.82	$1.82	261,209
2019-12-05	$1.88	$1.94	$1.88	$1.92	$1.92	108,180
2019-12-04	$1.93	$1.95	$1.82	$1.90	$1.90	109,831
2019-12-03	$1.85	$1.88	$1.78	$1.88	$1.88	172,510
2019-12-02	$1.96	$2.01	$1.85	$1.86	$1.86	163,202
2019-11-29	$1.98	$2.01	$1.92	$1.94	$1.94	75,457
2019-11-27	$2.02	$2.05	$1.95	$1.98	$1.98	72,542
2019-11-26	$2.06	$2.15	$1.99	$2.03	$2.03	911,480
2019-11-25	$2.17	$2.17	$2.06	$2.08	$2.08	100,784
2019-11-22	$2.35	$2.35	$2.08	$2.10	$2.10	82,798
2019-11-21	$1.94	$2.32	$1.94	$2.28	$2.28	466,755
2019-11-20	$2.13	$2.15	$1.96	$1.96	$1.96	223,091
2019-11-19	$2.14	$2.24	$2.11	$2.14	$2.14	95,528
2019-11-18	$2.30	$2.33	$2.10	$2.15	$2.15	123,139
2019-11-15	$2.30	$2.35	$2.11	$2.25	$2.25	151,914
2019-11-14	$2.46	$2.46	$2.25	$2.31	$2.31	94,412
2019-11-13	$2.70	$2.70	$2.35	$2.42	$2.42	205,516
2019-11-12	$2.78	$2.78	$2.60	$2.63	$2.63	107,845
2019-11-11	$2.67	$2.75	$2.65	$2.67	$2.67	113,877
2019-11-08	$2.81	$2.88	$2.63	$2.67	$2.67	197,489
2019-11-07	$2.94	$3.05	$2.76	$2.85	$2.85	187,335
2019-11-06	$3.01	$3.08	$2.90	$2.93	$2.93	147,172
2019-11-05	$3.19	$3.21	$3.10	$3.13	$3.13	78,044
2019-11-04	$3.22	$3.24	$3.00	$3.15	$3.15	125,110
2019-11-01	$3.35	$3.42	$3.11	$3.19	$3.19	208,889
2019-10-31	$3.98	$4.12	$3.29	$3.34	$3.34	207,501
2019-10-30	$4.20	$4.20	$4.12	$4.18	$4.18	30,982
2019-10-29	$4.19	$4.24	$4.17	$4.20	$4.20	17,902
2019-10-28	$4.20	$4.35	$4.14	$4.21	$4.21	22,390
2019-10-25	$4.35	$4.46	$4.22	$4.24	$4.24	25,241
2019-10-24	$4.52	$4.57	$4.29	$4.36	$4.36	51,685
2019-10-23	$4.68	$4.70	$4.48	$4.56	$4.56	20,247
2019-10-22	$4.72	$4.75	$4.57	$4.68	$4.68	15,633
2019-10-21	$4.81	$4.85	$4.61	$4.73	$4.73	66,719
2019-10-18	$4.72	$4.79	$4.65	$4.75	$4.75	25,797
2019-10-17	$4.58	$4.71	$4.52	$4.67	$4.67	77,674
2019-10-16	$4.36	$4.52	$4.36	$4.52	$4.52	19,755
2019-10-15	$4.43	$4.45	$4.37	$4.37	$4.37	54,207
2019-10-14	$4.35	$4.41	$4.31	$4.40	$4.40	21,194
2019-10-11	$4.31	$4.60	$4.29	$4.29	$4.29	70,396
2019-10-10	$4.16	$4.30	$4.12	$4.27	$4.27	140,207
2019-10-09	$4.18	$4.18	$4.04	$4.13	$4.13	19,810
2019-10-08	$4.31	$4.31	$4.18	$4.18	$4.18	20,618
2019-10-07	$4.57	$4.59	$4.35	$4.35	$4.35	59,348
2019-10-04	$4.62	$4.62	$4.43	$4.58	$4.58	62,072
2019-10-03	$4.47	$4.65	$4.46	$4.65	$4.65	46,169
2019-10-02	$4.66	$4.66	$4.41	$4.45	$4.45	70,260
2019-10-01	$4.90	$4.95	$4.59	$4.64	$4.64	21,737
2019-09-30	$4.85	$4.88	$4.76	$4.85	$4.85	87,790
2019-09-27	$4.81	$4.90	$4.77	$4.85	$4.85	55,214
2019-09-26	$4.73	$4.77	$4.61	$4.76	$4.76	25,702
2019-09-25	$4.82	$4.83	$4.69	$4.71	$4.71	29,233
2019-09-24	$5.03	$5.03	$4.58	$4.68	$4.68	70,787
2019-09-23	$5.04	$5.14	$4.96	$4.98	$4.98	56,566
2019-09-20	$5.00	$5.12	$4.82	$5.10	$5.10	88,846
2019-09-19	$5.11	$5.15	$5.07	$5.13	$5.13	22,493
2019-09-18	$5.12	$5.23	$5.03	$5.17	$5.17	64,294
2019-09-17	$5.46	$5.46	$5.08	$5.15	$5.15	113,933
2019-09-16	$5.57	$5.59	$5.45	$5.46	$5.46	68,518
2019-09-13	$5.57	$5.64	$5.53	$5.57	$5.57	55,702
2019-09-12	$5.53	$5.67	$5.36	$5.55	$5.55	136,496
2019-09-11	$5.33	$5.54	$5.14	$5.53	$5.53	42,428
2019-09-10	$4.60	$5.30	$4.60	$5.25	$5.25	135,251
2019-09-09	$4.43	$4.56	$4.42	$4.55	$4.55	45,964
2019-09-06	$4.29	$4.44	$4.28	$4.44	$4.44	39,102
2019-09-05	$4.34	$4.48	$4.29	$4.32	$4.32	63,978
2019-09-04	$4.19	$4.32	$4.15	$4.25	$4.25	59,790
2019-09-03	$4.18	$4.20	$4.00	$4.16	$4.16	42,614
2019-08-30	$4.24	$4.24	$4.11	$4.18	$4.18	38,927
2019-08-29	$4.09	$4.21	$4.05	$4.18	$4.18	85,673
2019-08-28	$3.85	$4.08	$3.82	$3.99	$3.99	54,524
2019-08-27	$3.88	$3.90	$3.64	$3.85	$3.85	91,907
2019-08-26	$4.11	$4.11	$3.84	$3.87	$3.87	90,834
2019-08-23	$4.22	$4.26	$4.02	$4.07	$4.07	66,445
2019-08-22	$4.28	$4.30	$4.16	$4.26	$4.26	54,800
2019-08-21	$4.25	$4.55	$4.18	$4.24	$4.24	63,329
2019-08-20	$4.15	$4.18	$4.09	$4.17	$4.17	21,776
2019-08-19	$4.16	$4.21	$3.95	$4.11	$4.11	129,247
2019-08-16	$4.09	$4.15	$4.00	$4.15	$4.15	86,479
2019-08-15	$4.14	$4.21	$3.97	$3.98	$3.98	94,150
2019-08-14	$4.37	$4.42	$4.15	$4.16	$4.16	120,379
2019-08-13	$4.60	$4.75	$4.38	$4.44	$4.44	71,018
2019-08-12	$4.77	$4.83	$4.54	$4.59	$4.59	47,690
2019-08-09	$4.73	$4.84	$4.54	$4.78	$4.78	194,254
2019-08-08	$4.77	$4.86	$4.75	$4.77	$4.77	58,665
2019-08-07	$4.80	$4.87	$4.73	$4.77	$4.77	55,161
2019-08-06	$5.01	$5.01	$4.78	$4.85	$4.85	139,302
2019-08-05	$5.09	$5.13	$4.89	$4.96	$4.96	92,774
2019-08-02	$5.39	$5.44	$5.10	$5.13	$5.13	65,139
2019-08-01	$5.31	$5.51	$5.09	$5.46	$5.46	247,455
2019-07-31	$5.55	$5.66	$5.43	$5.47	$5.47	53,910
2019-07-30	$5.37	$5.59	$5.35	$5.55	$5.55	62,170
2019-07-29	$5.34	$5.48	$5.31	$5.43	$5.43	88,671
2019-07-26	$5.43	$5.50	$5.32	$5.34	$5.34	73,738
2019-07-25	$5.46	$5.53	$5.30	$5.42	$5.42	113,976
2019-07-24	$5.46	$5.63	$5.33	$5.50	$5.50	57,620
2019-07-23	$5.42	$5.49	$5.37	$5.48	$5.48	30,434
2019-07-22	$5.42	$5.53	$5.35	$5.40	$5.40	81,834
2019-07-19	$5.35	$5.57	$5.21	$5.41	$5.41	98,014
2019-07-18	$5.72	$5.72	$5.34	$5.35	$5.35	223,676
2019-07-17	$5.94	$5.94	$5.69	$5.72	$5.72	33,819
2019-07-16	$5.80	$5.98	$5.78	$5.94	$5.94	45,894
2019-07-15	$5.79	$5.82	$5.70	$5.78	$5.78	47,123
2019-07-12	$5.76	$5.82	$5.64	$5.78	$5.78	75,361
2019-07-11	$5.64	$5.79	$5.51	$5.79	$5.79	124,728
2019-07-10	$5.89	$5.95	$5.61	$5.64	$5.64	166,801
2019-07-09	$5.89	$5.99	$5.85	$5.85	$5.85	59,035
2019-07-08	$5.86	$6.00	$5.85	$5.93	$5.93	110,592
2019-07-05	$5.85	$6.01	$5.85	$5.91	$5.91	60,503
2019-07-03	$5.98	$6.05	$5.87	$5.90	$5.90	39,997
2019-07-02	$6.02	$6.16	$5.92	$5.97	$5.97	138,522
2019-07-01	$5.98	$6.15	$5.82	$6.07	$6.07	192,458
2019-06-28	$5.71	$6.10	$5.70	$5.87	$5.87	1,953,298
2019-06-27	$5.61	$5.78	$5.55	$5.69	$5.69	232,000
2019-06-26	$6.00	$6.02	$5.64	$5.65	$5.65	243,125
2019-06-25	$6.01	$6.13	$5.94	$6.00	$6.00	64,387
2019-06-24	$6.05	$6.16	$5.96	$6.00	$6.00	115,586
2019-06-21	$6.11	$6.17	$6.00	$6.04	$6.04	125,794
2019-06-20	$6.13	$6.24	$6.07	$6.13	$6.13	74,222
2019-06-19	$6.15	$6.15	$6.01	$6.05	$6.05	61,154
2019-06-18	$6.05	$6.28	$6.05	$6.14	$6.14	80,468
2019-06-17	$6.07	$6.13	$5.92	$6.01	$6.01	134,855
2019-06-14	$6.20	$6.23	$6.06	$6.06	$6.06	56,790
2019-06-13	$6.16	$6.23	$6.05	$6.19	$6.19	77,824
2019-06-12	$6.27	$6.27	$6.05	$6.14	$6.14	87,756
2019-06-11	$6.34	$6.46	$6.27	$6.29	$6.29	110,495
2019-06-10	$6.22	$6.33	$6.19	$6.30	$6.30	146,418
2019-06-07	$6.31	$6.33	$6.08	$6.16	$6.16	89,854
2019-06-06	$6.24	$6.33	$6.15	$6.28	$6.28	84,592
2019-06-05	$6.39	$6.48	$6.22	$6.25	$6.25	95,511
2019-06-04	$6.33	$6.40	$6.20	$6.31	$6.31	112,283
2019-06-03	$6.09	$6.27	$5.94	$6.21	$6.21	113,229
2019-05-31	$6.00	$6.07	$5.86	$6.03	$6.03	126,754
2019-05-30	$6.24	$6.25	$6.00	$6.08	$6.08	48,670
2019-05-29	$6.03	$6.26	$5.98	$6.18	$6.18	114,862
2019-05-28	$6.09	$6.15	$6.02	$6.08	$6.08	47,871
2019-05-24	$6.13	$6.21	$6.00	$6.09	$6.09	62,604
2019-05-23	$6.18	$6.20	$6.00	$6.09	$6.09	118,903
2019-05-22	$6.04	$6.34	$6.04	$6.25	$6.25	52,040
2019-05-21	$6.16	$6.21	$5.93	$6.12	$6.12	112,833
2019-05-20	$6.15	$6.20	$6.05	$6.14	$6.14	74,513
2019-05-17	$6.24	$6.27	$6.06	$6.16	$6.16	116,187
2019-05-16	$6.39	$6.44	$6.26	$6.31	$6.31	118,281
2019-05-15	$6.25	$6.37	$6.18	$6.37	$6.37	59,659
2019-05-14	$6.40	$6.40	$6.13	$6.34	$6.34	98,815
2019-05-13	$6.26	$6.42	$6.17	$6.39	$6.39	83,283
2019-05-10	$6.32	$6.51	$6.19	$6.46	$6.46	69,073
2019-05-09	$6.11	$6.56	$6.08	$6.37	$6.37	106,010
2019-05-08	$6.27	$6.30	$6.05	$6.12	$6.12	148,686
2019-05-07	$6.51	$6.60	$6.15	$6.31	$6.31	125,480
2019-05-06	$6.59	$6.80	$6.41	$6.56	$6.56	94,957
2019-05-03	$6.67	$6.79	$6.62	$6.76	$6.76	82,698
2019-05-02	$6.97	$7.20	$6.25	$6.63	$6.63	183,311
2019-05-01	$6.93	$7.17	$6.90	$7.12	$7.12	75,988
2019-04-30	$7.18	$7.30	$6.91	$6.92	$6.92	98,353
2019-04-29	$7.16	$7.24	$7.04	$7.16	$7.16	95,287
2019-04-26	$6.92	$7.20	$6.89	$7.12	$7.12	83,072
2019-04-25	$7.54	$7.54	$6.83	$6.92	$6.92	143,619
2019-04-24	$7.54	$7.98	$7.49	$7.51	$7.51	113,495
2019-04-23	$7.43	$7.74	$7.35	$7.59	$7.59	103,416
2019-04-22	$7.38	$7.44	$7.29	$7.43	$7.43	53,673
2019-04-18	$7.19	$7.63	$7.17	$7.40	$7.40	151,599
2019-04-17	$7.07	$7.22	$7.01	$7.19	$7.19	89,362
2019-04-16	$6.97	$7.09	$6.87	$7.02	$7.02	41,396
2019-04-15	$7.14	$7.14	$6.79	$6.91	$6.91	101,605
2019-04-12	$7.18	$7.18	$7.03	$7.14	$7.14	56,569
2019-04-11	$6.98	$7.22	$6.93	$7.14	$7.14	75,396
2019-04-10	$6.75	$7.04	$6.73	$7.00	$7.00	94,883
2019-04-09	$6.69	$6.88	$6.57	$6.75	$6.75	74,038
2019-04-08	$6.67	$6.72	$6.54	$6.71	$6.71	64,698
2019-04-05	$6.50	$6.74	$6.47	$6.68	$6.68	58,660
2019-04-04	$6.33	$6.48	$6.29	$6.46	$6.46	70,532
2019-04-03	$6.37	$6.66	$6.30	$6.32	$6.32	90,066
2019-04-02	$6.20	$6.36	$6.12	$6.31	$6.31	78,077
2019-04-01	$6.21	$6.35	$6.15	$6.24	$6.24	76,940
2019-03-29	$6.21	$6.33	$6.10	$6.16	$6.16	86,691
2019-03-28	$6.29	$6.36	$6.11	$6.17	$6.17	57,740
2019-03-27	$6.31	$6.34	$6.05	$6.30	$6.30	60,754
2019-03-26	$6.41	$6.59	$6.22	$6.28	$6.28	71,040
2019-03-25	$6.41	$6.41	$6.09	$6.38	$6.38	167,427
2019-03-22	$6.90	$6.90	$6.38	$6.41	$6.41	164,489
2019-03-21	$6.98	$7.03	$6.89	$6.90	$6.90	67,427
2019-03-20	$6.95	$7.10	$6.87	$6.98	$6.98	65,428
2019-03-19	$7.10	$7.12	$6.94	$6.95	$6.95	37,568
2019-03-18	$7.15	$7.20	$7.04	$7.08	$7.08	40,031
2019-03-15	$7.12	$7.35	$7.00	$7.15	$7.15	146,548
2019-03-14	$7.25	$7.25	$6.99	$7.07	$7.07	61,300
2019-03-13	$6.96	$7.35	$6.92	$7.24	$7.24	105,590
2019-03-12	$6.97	$6.97	$6.86	$6.95	$6.95	40,230
2019-03-11	$7.00	$7.00	$6.86	$6.95	$6.95	61,130
2019-03-08	$7.07	$7.17	$6.86	$6.95	$6.95	103,364
2019-03-07	$7.16	$7.27	$7.03	$7.15	$7.15	88,886
2019-03-06	$7.47	$7.47	$7.05	$7.18	$7.18	139,641
2019-03-05	$7.85	$7.90	$7.43	$7.51	$7.51	126,361
2019-03-04	$8.02	$8.12	$7.80	$7.84	$7.84	117,096
2019-03-01	$7.75	$8.13	$7.75	$8.01	$8.01	197,091
2019-02-28	$7.92	$7.94	$7.57	$7.75	$7.75	143,690
2019-02-27	$7.56	$8.32	$7.55	$7.95	$7.95	181,782
2019-02-26	$8.40	$8.48	$8.20	$8.41	$8.41	92,081
2019-02-25	$8.50	$8.50	$8.31	$8.39	$8.39	79,536
2019-02-22	$8.35	$8.66	$8.31	$8.44	$8.44	116,953
2019-02-21	$8.39	$8.42	$8.16	$8.30	$8.30	109,018
2019-02-20	$8.22	$8.43	$8.20	$8.38	$8.38	53,518
2019-02-19	$8.05	$8.34	$8.01	$8.23	$8.23	129,044
2019-02-15	$8.02	$8.39	$7.95	$7.97	$7.97	102,286
2019-02-14	$7.93	$7.99	$7.88	$7.96	$7.96	41,493
2019-02-13	$7.84	$8.02	$7.80	$7.95	$7.95	74,140
2019-02-12	$7.71	$7.95	$7.61	$7.81	$7.81	94,779
2019-02-11	$7.61	$7.73	$7.58	$7.67	$7.67	68,586
2019-02-08	$7.56	$7.65	$7.50	$7.61	$7.61	72,321
2019-02-07	$7.65	$7.74	$7.40	$7.54	$7.54	77,520
2019-02-06	$7.73	$7.77	$7.52	$7.74	$7.74	78,852
2019-02-05	$7.52	$7.85	$7.50	$7.72	$7.72	126,445
2019-02-04	$7.29	$7.54	$7.25	$7.52	$7.52	58,889
2019-02-01	$7.14	$7.38	$7.10	$7.29	$7.29	91,032
2019-01-31	$7.15	$7.26	$6.73	$7.12	$7.12	345,680
2019-01-30	$7.10	$7.20	$6.95	$7.18	$7.18	81,896
2019-01-29	$7.15	$7.27	$6.87	$7.08	$7.08	162,879
2019-01-28	$7.11	$7.26	$7.00	$7.11	$7.11	182,268
2019-01-25	$7.22	$7.39	$7.00	$7.16	$7.16	226,439
2019-01-24	$7.40	$7.40	$7.04	$7.09	$7.09	158,444
2019-01-23	$7.75	$7.79	$7.22	$7.34	$7.34	92,402
2019-01-22	$8.09	$8.09	$7.48	$7.67	$7.67	133,059
2019-01-18	$7.94	$8.21	$7.81	$8.20	$8.20	106,335
2019-01-17	$7.62	$8.06	$7.62	$7.87	$7.87	126,811
2019-01-16	$7.39	$7.68	$7.39	$7.64	$7.64	73,031
2019-01-15	$7.46	$7.46	$7.18	$7.39	$7.39	84,957
2019-01-14	$7.53	$7.54	$7.27	$7.45	$7.45	65,995
2019-01-11	$7.43	$7.62	$7.35	$7.51	$7.51	68,017
2019-01-10	$7.41	$7.61	$7.40	$7.47	$7.47	58,810
2019-01-09	$7.68	$7.68	$7.16	$7.46	$7.46	122,406
2019-01-08	$7.12	$7.63	$7.06	$7.59	$7.59	158,937
2019-01-07	$6.96	$7.15	$6.94	$7.05	$7.05	106,310
2019-01-04	$6.77	$7.05	$6.77	$6.96	$6.96	102,049
2019-01-03	$7.35	$7.35	$6.59	$6.70	$6.70	236,884
2019-01-02	$6.63	$7.34	$6.59	$7.21	$7.21	177,758
2018-12-31	$6.70	$6.81	$6.54	$6.69	$6.69	149,141
2018-12-28	$6.67	$6.92	$6.56	$6.70	$6.70	131,200
2018-12-27	$6.82	$7.05	$6.49	$6.67	$6.67	221,652
2018-12-26	$6.89	$7.10	$6.63	$6.96	$6.96	162,724
2018-12-24	$6.72	$6.85	$6.68	$6.74	$6.74	70,671
2018-12-21	$7.13	$7.29	$6.71	$6.75	$6.75	159,270
2018-12-20	$6.86	$7.26	$6.68	$7.17	$7.17	162,185
2018-12-19	$7.01	$7.22	$6.82	$6.85	$6.85	202,629
2018-12-18	$7.20	$7.49	$6.90	$7.00	$7.00	145,165
2018-12-17	$7.60	$7.62	$7.11	$7.16	$7.16	146,045
2018-12-14	$7.70	$7.90	$7.56	$7.59	$7.59	87,954
2018-12-13	$8.07	$8.10	$7.75	$7.75	$7.75	105,051
2018-12-12	$8.46	$8.46	$7.95	$8.01	$8.01	117,932
2018-12-11	$8.24	$8.54	$8.07	$8.36	$8.36	80,025
2018-12-10	$8.46	$8.52	$8.05	$8.14	$8.14	134,477
2018-12-07	$8.66	$8.84	$8.19	$8.45	$8.45	144,167
2018-12-06	$8.92	$8.96	$8.40	$8.67	$8.67	155,853
2018-12-04	$9.21	$9.37	$8.93	$8.95	$8.95	98,853
2018-12-03	$9.63	$9.70	$9.20	$9.32	$9.32	47,229
2018-11-30	$9.25	$9.65	$9.25	$9.54	$9.54	56,231
2018-11-29	$9.70	$9.83	$9.24	$9.30	$9.30	114,144
2018-11-28	$9.49	$9.94	$9.49	$9.67	$9.67	102,411
2018-11-27	$9.55	$9.72	$9.37	$9.48	$9.48	118,673
2018-11-26	$9.24	$9.60	$9.24	$9.55	$9.55	70,135
2018-11-23	$8.91	$9.24	$8.91	$9.19	$9.19	34,682
2018-11-21	$9.18	$9.37	$8.96	$8.98	$8.98	67,423
2018-11-20	$9.60	$9.60	$9.13	$9.17	$9.17	80,283
2018-11-19	$9.59	$9.77	$9.51	$9.65	$9.65	63,601
2018-11-16	$10.15	$10.29	$9.50	$9.59	$9.59	122,493
2018-11-15	$9.50	$10.31	$9.50	$10.15	$10.15	125,056
2018-11-14	$10.08	$10.13	$9.52	$9.54	$9.54	117,826
2018-11-13	$10.06	$10.42	$9.92	$10.00	$10.00	89,313
2018-11-12	$10.39	$10.39	$9.90	$10.01	$10.01	88,650
2018-11-09	$10.42	$10.63	$9.83	$10.31	$10.31	134,586
2018-11-08	$9.93	$10.60	$9.91	$10.46	$10.46	98,561
2018-11-07	$9.54	$10.11	$9.40	$9.94	$9.94	126,508
2018-11-06	$10.02	$10.44	$9.51	$9.52	$9.52	278,727
2018-11-05	$10.87	$11.59	$9.98	$10.01	$10.01	217,893
2018-11-02	$10.91	$11.09	$10.18	$10.18	$10.18	218,904
2018-11-01	$12.20	$12.57	$10.51	$10.80	$10.80	564,950
2018-10-31	$14.90	$14.90	$14.14	$14.30	$14.30	38,227
2018-10-30	$15.18	$15.34	$14.64	$14.78	$14.78	30,926
2018-10-29	$15.44	$15.44	$15.16	$15.20	$15.20	41,851
2018-10-26	$15.18	$15.53	$14.91	$15.27	$15.27	32,445
2018-10-25	$15.38	$15.52	$15.33	$15.38	$15.38	25,564
2018-10-24	$15.59	$15.68	$15.18	$15.38	$15.38	39,977
2018-10-23	$15.33	$15.69	$15.19	$15.60	$15.60	24,666
2018-10-22	$16.00	$16.07	$14.92	$15.54	$15.54	76,592
2018-10-19	$15.55	$15.55	$14.92	$15.02	$15.02	49,791
2018-10-18	$15.88	$15.93	$15.39	$15.54	$15.54	19,735
2018-10-17	$16.17	$16.22	$15.87	$15.96	$15.96	13,082
2018-10-16	$15.88	$16.22	$15.70	$16.22	$16.22	19,133
2018-10-15	$15.77	$16.00	$15.65	$15.81	$15.81	16,981
2018-10-12	$16.36	$16.36	$15.58	$15.77	$15.77	52,997
2018-10-11	$16.46	$16.77	$16.09	$16.11	$16.11	27,140
2018-10-10	$17.22	$17.27	$16.48	$16.48	$16.48	46,752
2018-10-09	$17.09	$17.38	$16.96	$17.23	$17.23	26,775
2018-10-08	$16.96	$17.18	$16.59	$17.08	$17.08	47,513
2018-10-05	$17.03	$17.39	$16.53	$16.95	$16.95	31,187
2018-10-04	$16.97	$17.57	$16.69	$16.97	$16.97	35,825
2018-10-03	$15.95	$17.14	$15.95	$17.05	$17.05	85,782
2018-10-02	$16.33	$16.33	$15.90	$15.92	$15.92	30,113
2018-10-01	$16.09	$16.38	$16.01	$16.34	$16.34	33,766
2018-09-28	$15.86	$16.07	$15.83	$16.07	$16.07	34,990
2018-09-27	$16.11	$16.32	$15.89	$15.89	$15.89	45,954
2018-09-26	$16.05	$16.29	$16.05	$16.09	$16.09	28,411
2018-09-25	$16.23	$16.41	$16.09	$16.30	$16.30	38,519
2018-09-24	$16.27	$16.35	$16.05	$16.24	$16.24	17,118
2018-09-21	$16.24	$16.50	$16.04	$16.32	$16.32	83,038
2018-09-20	$16.33	$16.33	$16.05	$16.24	$16.24	44,400
2018-09-19	$16.54	$16.69	$16.25	$16.26	$16.26	22,034
2018-09-18	$16.67	$16.71	$16.38	$16.53	$16.53	24,800
2018-09-17	$15.88	$16.68	$15.88	$16.59	$16.59	26,556
2018-09-14	$16.10	$16.27	$15.89	$16.14	$16.14	40,326
2018-09-13	$16.36	$16.44	$15.93	$16.11	$16.11	29,349
2018-09-12	$16.13	$16.44	$15.57	$16.33	$16.33	155,171
2018-09-11	$16.61	$16.66	$16.01	$16.08	$16.08	47,128
2018-09-10	$16.65	$16.65	$16.42	$16.62	$16.62	20,272
2018-09-07	$16.53	$16.82	$16.42	$16.62	$16.62	19,608
2018-09-06	$16.65	$16.68	$16.38	$16.54	$16.54	17,149
2018-09-05	$16.50	$16.79	$16.20	$16.65	$16.65	35,647
2018-09-04	$16.91	$16.91	$16.34	$16.55	$16.55	30,837
2018-08-31	$16.77	$16.92	$16.71	$16.91	$16.91	13,664
2018-08-30	$16.92	$16.97	$16.65	$16.78	$16.78	38,753
2018-08-29	$17.15	$17.15	$16.70	$16.94	$16.94	18,825
2018-08-28	$17.48	$17.48	$17.07	$17.14	$17.14	10,381
2018-08-27	$17.84	$17.98	$17.12	$17.42	$17.42	27,868
2018-08-24	$18.00	$18.08	$17.57	$17.85	$17.85	21,499
2018-08-23	$18.12	$18.17	$17.74	$17.83	$17.83	25,336
2018-08-22	$18.36	$18.51	$18.03	$18.18	$18.18	17,446
2018-08-21	$18.13	$18.58	$18.13	$18.29	$18.29	24,227
2018-08-20	$18.28	$18.35	$18.00	$18.12	$18.12	24,483
2018-08-17	$18.35	$18.51	$18.20	$18.21	$18.21	61,779
2018-08-16	$17.94	$18.58	$17.94	$18.37	$18.37	23,889
2018-08-15	$18.19	$18.29	$17.68	$17.93	$17.93	34,318
2018-08-14	$18.32	$18.54	$18.08	$18.25	$18.25	19,317
2018-08-13	$18.55	$18.67	$17.90	$18.23	$18.23	56,179
2018-08-10	$18.75	$18.89	$18.46	$18.54	$18.54	19,574
2018-08-09	$19.14	$19.24	$18.75	$18.81	$18.81	34,699
2018-08-08	$18.94	$19.25	$18.80	$19.13	$19.13	35,468
2018-08-07	$18.99	$19.13	$18.81	$18.94	$18.94	34,137
2018-08-06	$18.51	$18.99	$18.28	$18.97	$18.97	64,763
2018-08-03	$18.53	$18.98	$18.31	$18.50	$18.50	38,464
2018-08-02	$19.68	$20.14	$18.31	$18.47	$18.47	180,900
2018-08-01	$18.32	$18.80	$18.07	$18.79	$18.79	63,678
2018-07-31	$17.60	$18.33	$17.55	$18.31	$18.31	54,394
2018-07-30	$17.66	$17.78	$17.42	$17.54	$17.54	90,775
2018-07-27	$17.35	$17.73	$17.35	$17.67	$17.67	34,736
2018-07-26	$17.56	$17.74	$17.33	$17.67	$17.67	50,394
2018-07-25	$17.14	$17.60	$17.00	$17.57	$17.57	70,801
2018-07-24	$17.36	$17.62	$17.18	$17.18	$17.18	38,350
2018-07-23	$17.13	$17.46	$17.04	$17.32	$17.32	34,020
2018-07-20	$16.75	$17.24	$16.72	$17.16	$17.16	32,843
2018-07-19	$16.74	$16.89	$16.66	$16.78	$16.78	36,163
2018-07-18	$16.67	$16.84	$16.41	$16.78	$16.78	25,973
2018-07-17	$16.62	$16.71	$16.51	$16.58	$16.58	33,343
2018-07-16	$16.90	$16.90	$16.49	$16.63	$16.63	30,195
2018-07-13	$16.71	$16.93	$16.67	$16.89	$16.89	27,416
2018-07-12	$16.81	$16.91	$16.61	$16.70	$16.70	36,841
2018-07-11	$16.89	$16.89	$16.59	$16.75	$16.75	44,873
2018-07-10	$16.97	$17.02	$16.77	$16.96	$16.96	52,381
2018-07-09	$16.88	$17.00	$16.78	$16.86	$16.86	32,167
2018-07-06	$16.83	$16.94	$16.44	$16.82	$16.82	32,508
2018-07-05	$16.88	$16.91	$16.64	$16.85	$16.85	41,484
2018-07-03	$16.97	$17.08	$16.74	$16.82	$16.82	35,536
2018-07-02	$16.66	$17.09	$16.60	$16.85	$16.85	117,584
2018-06-29	$16.41	$16.88	$16.41	$16.79	$16.79	53,798
2018-06-28	$16.43	$16.52	$16.30	$16.40	$16.40	52,502
2018-06-27	$16.47	$16.73	$16.38	$16.44	$16.44	41,898
2018-06-26	$16.14	$16.55	$16.00	$16.39	$16.39	121,979
2018-06-25	$15.86	$16.21	$15.78	$16.11	$16.11	143,714
2018-06-22	$16.07	$16.33	$15.75	$15.88	$15.88	170,699
2018-06-21	$16.45	$16.45	$15.86	$15.94	$15.94	74,934
2018-06-20	$16.64	$16.74	$16.30	$16.41	$16.41	62,249
2018-06-19	$16.54	$16.66	$16.15	$16.55	$16.55	51,383
2018-06-18	$16.32	$16.89	$15.80	$16.65	$16.65	82,438
2018-06-15	$16.26	$16.42	$16.00	$16.34	$16.34	77,733
2018-06-14	$16.21	$16.54	$15.96	$16.31	$16.31	51,443
2018-06-13	$16.65	$16.65	$15.98	$16.19	$16.19	50,367
2018-06-12	$16.72	$16.89	$16.28	$16.53	$16.53	79,725
2018-06-11	$16.91	$17.10	$16.43	$16.73	$16.73	51,122
2018-06-08	$17.37	$17.49	$16.91	$16.92	$16.92	63,107
2018-06-07	$17.41	$17.62	$17.20	$17.43	$17.43	63,551
2018-06-06	$17.19	$17.49	$16.36	$17.43	$17.43	50,473
2018-06-05	$16.99	$17.22	$16.78	$17.13	$17.13	63,789
2018-06-04	$17.45	$17.61	$17.00	$17.04	$17.04	70,391
2018-06-01	$17.13	$17.41	$17.08	$17.37	$17.37	62,597
2018-05-31	$17.29	$17.37	$17.02	$17.12	$17.12	96,553
2018-05-30	$17.02	$17.44	$17.02	$17.30	$17.30	84,175
2018-05-29	$17.50	$17.74	$16.87	$17.00	$17.00	78,359
2018-05-25	$16.70	$17.74	$16.70	$17.70	$17.70	120,658
2018-05-24	$16.74	$17.01	$16.51	$16.92	$16.92	60,275
2018-05-23	$17.16	$17.16	$16.48	$16.82	$16.82	68,672
2018-05-22	$17.02	$17.20	$16.69	$16.70	$16.70	117,828
2018-05-21	$16.61	$17.09	$16.61	$16.99	$16.99	68,104
2018-05-18	$15.59	$16.91	$15.57	$16.61	$16.61	141,271
2018-05-17	$15.50	$15.75	$15.41	$15.54	$15.54	56,890
2018-05-16	$15.30	$15.69	$15.24	$15.53	$15.53	38,589
2018-05-15	$15.30	$15.67	$15.17	$15.28	$15.28	63,745
2018-05-14	$15.39	$15.39	$15.15	$15.32	$15.32	56,105
2018-05-11	$15.36	$15.46	$15.18	$15.32	$15.32	21,865
2018-05-10	$15.69	$15.69	$15.34	$15.37	$15.37	50,572
2018-05-09	$15.66	$15.88	$15.48	$15.65	$15.65	65,122
2018-05-08	$15.46	$15.68	$15.08	$15.56	$15.56	90,714
2018-05-07	$14.80	$15.93	$14.80	$15.42	$15.42	117,106
2018-05-04	$15.33	$15.33	$14.68	$14.79	$14.79	153,276
2018-05-03	$13.97	$15.82	$13.97	$15.44	$15.44	256,445
2018-05-02	$13.33	$13.69	$13.30	$13.49	$13.49	100,228
2018-05-01	$13.88	$14.05	$13.20	$13.33	$13.33	99,720
2018-04-30	$13.79	$14.21	$13.79	$13.94	$13.94	72,004
2018-04-27	$13.62	$13.94	$13.54	$13.74	$13.74	81,788
2018-04-26	$13.43	$13.93	$13.29	$13.63	$13.63	78,190
2018-04-25	$13.37	$13.66	$13.28	$13.38	$13.38	52,750
2018-04-24	$13.89	$14.20	$13.19	$13.41	$13.41	69,530
2018-04-23	$14.01	$14.27	$13.57	$13.86	$13.86	90,102
2018-04-20	$13.89	$14.19	$13.79	$14.02	$14.02	47,338
2018-04-19	$13.87	$14.38	$13.87	$13.95	$13.95	76,228
2018-04-18	$13.67	$13.97	$13.67	$13.86	$13.86	82,140
2018-04-17	$13.60	$13.83	$13.60	$13.67	$13.67	43,507
2018-04-16	$13.46	$13.57	$13.24	$13.54	$13.54	69,034
2018-04-13	$13.53	$13.60	$13.36	$13.46	$13.46	56,241
2018-04-12	$13.76	$13.91	$13.38	$13.49	$13.49	91,597
2018-04-11	$13.35	$13.78	$13.33	$13.76	$13.76	120,349
2018-04-10	$13.52	$13.66	$13.32	$13.38	$13.38	78,264
2018-04-09	$13.75	$13.75	$13.30	$13.35	$13.35	78,716
2018-04-06	$13.98	$13.98	$13.42	$13.69	$13.69	100,546
2018-04-05	$13.76	$14.10	$13.67	$14.00	$14.00	120,710
2018-04-04	$13.25	$13.66	$13.22	$13.63	$13.63	98,115
2018-04-03	$13.41	$13.55	$13.16	$13.43	$13.43	98,630
2018-04-02	$13.37	$13.73	$13.13	$13.33	$13.33	97,642
2018-03-29	$13.16	$13.53	$13.13	$13.40	$13.40	116,919
2018-03-28	$12.96	$13.17	$12.83	$13.10	$13.10	54,586
2018-03-27	$13.07	$13.38	$12.87	$12.94	$12.94	89,128
2018-03-26	$13.23	$13.24	$12.53	$13.04	$13.04	95,224
2018-03-23	$13.16	$13.57	$13.02	$13.04	$13.04	97,879
2018-03-22	$13.65	$13.92	$13.09	$13.15	$13.15	65,865
2018-03-21	$13.64	$14.03	$13.61	$13.67	$13.67	43,606
2018-03-20	$13.83	$14.24	$13.62	$13.65	$13.65	72,787
2018-03-19	$14.15	$14.80	$13.57	$13.82	$13.82	134,140
2018-03-16	$14.56	$14.59	$14.13	$14.22	$14.22	163,216
2018-03-15	$14.59	$14.98	$14.39	$14.51	$14.51	61,441
2018-03-14	$14.68	$14.73	$14.47	$14.58	$14.58	58,319
2018-03-13	$14.63	$14.98	$14.52	$14.61	$14.61	73,689
2018-03-12	$14.45	$14.69	$14.44	$14.60	$14.60	99,893
2018-03-09	$14.64	$14.80	$14.41	$14.49	$14.49	94,417
2018-03-08	$14.59	$14.64	$14.38	$14.52	$14.52	31,853
2018-03-07	$14.28	$14.65	$14.16	$14.54	$14.54	95,200
2018-03-06	$14.56	$14.67	$14.25	$14.40	$14.40	91,765
2018-03-05	$14.44	$14.66	$14.12	$14.53	$14.53	114,011
2018-03-02	$14.11	$14.60	$13.94	$14.53	$14.53	117,063
2018-03-01	$14.75	$14.75	$14.12	$14.20	$14.20	155,375
2018-02-28	$14.80	$14.95	$14.56	$14.79	$14.79	180,669
2018-02-27	$13.25	$16.03	$13.25	$14.81	$14.81	160,080
2018-02-26	$15.93	$16.07	$15.10	$15.31	$15.31	225,694
2018-02-23	$16.36	$16.42	$15.50	$15.79	$15.79	78,939
2018-02-22	$16.38	$17.01	$16.18	$16.27	$16.27	126,405
2018-02-21	$15.85	$16.43	$15.85	$16.27	$16.27	99,333
2018-02-20	$15.48	$16.30	$15.48	$15.84	$15.84	237,676
2018-02-16	$15.59	$15.72	$15.58	$15.60	$15.60	56,523
2018-02-15	$15.16	$15.63	$15.07	$15.63	$15.63	71,133
2018-02-14	$14.65	$15.43	$14.49	$15.09	$15.09	191,214
2018-02-13	$14.52	$14.81	$14.34	$14.77	$14.77	80,506
2018-02-12	$14.45	$14.80	$14.15	$14.61	$14.61	166,095
2018-02-09	$14.26	$14.55	$14.00	$14.43	$14.43	104,102
2018-02-08	$14.50	$14.52	$14.09	$14.10	$14.10	65,038
2018-02-07	$14.50	$14.59	$14.25	$14.46	$14.46	65,396
2018-02-06	$14.33	$14.81	$14.15	$14.33	$14.33	114,000
2018-02-05	$15.01	$15.50	$14.50	$14.62	$14.62	162,021
2018-02-02	$15.40	$15.53	$15.01	$15.13	$15.13	76,743
2018-02-01	$15.49	$15.70	$15.49	$15.55	$15.55	54,681
2018-01-31	$15.94	$16.01	$15.53	$15.58	$15.58	58,206
2018-01-30	$16.00	$16.14	$15.78	$15.88	$15.88	68,022
2018-01-29	$16.13	$16.25	$15.99	$15.99	$15.99	46,925
2018-01-26	$16.21	$16.23	$15.90	$16.18	$16.18	66,255
2018-01-25	$16.20	$16.27	$15.95	$16.16	$16.16	72,154
2018-01-24	$16.16	$16.21	$16.02	$16.13	$16.13	54,300
2018-01-23	$16.21	$16.21	$16.00	$16.11	$16.11	37,827
2018-01-22	$16.35	$16.38	$16.14	$16.27	$16.27	27,732
2018-01-19	$16.21	$16.46	$16.10	$16.39	$16.39	51,813
2018-01-18	$16.31	$16.31	$16.11	$16.20	$16.20	41,121
2018-01-17	$16.22	$16.36	$16.11	$16.32	$16.32	45,337
2018-01-16	$16.59	$16.74	$16.07	$16.13	$16.13	66,439
2018-01-12	$16.73	$16.83	$16.48	$16.53	$16.53	57,200
2018-01-11	$16.24	$16.84	$16.24	$16.69	$16.69	90,563
2018-01-10	$16.36	$16.46	$16.24	$16.26	$16.26	58,862
2018-01-09	$16.66	$16.76	$16.32	$16.35	$16.35	62,706
2018-01-08	$16.60	$16.78	$16.50	$16.66	$16.66	65,437
2018-01-05	$16.54	$16.67	$16.45	$16.60	$16.60	85,621
2018-01-04	$16.58	$16.78	$16.50	$16.56	$16.56	75,567
2018-01-03	$16.73	$16.83	$16.50	$16.63	$16.63	68,319
2018-01-02	$17.15	$17.35	$16.50	$16.70	$16.70	97,383
2017-12-29	$17.20	$17.36	$16.31	$17.08	$17.08	44,606
2017-12-28	$17.01	$17.24	$16.90	$17.19	$17.19	45,444
2017-12-27	$16.99	$17.24	$16.72	$17.01	$17.01	30,262
2017-12-26	$16.76	$17.06	$16.74	$17.00	$17.00	21,702
2017-12-22	$17.10	$17.10	$16.68	$16.78	$16.78	100,924
2017-12-21	$16.78	$17.26	$16.78	$17.06	$17.06	54,332
2017-12-20	$16.92	$17.12	$16.76	$16.77	$16.77	35,329
2017-12-19	$17.27	$17.66	$16.84	$16.89	$16.89	46,186
2017-12-18	$17.04	$17.46	$17.01	$17.19	$17.19	53,592
2017-12-15	$16.53	$17.20	$16.51	$16.87	$16.87	140,026
2017-12-14	$16.84	$16.88	$16.41	$16.53	$16.53	63,667
2017-12-13	$16.57	$17.10	$16.44	$16.80	$16.80	75,607
2017-12-12	$16.55	$16.81	$16.32	$16.56	$16.56	72,876
2017-12-11	$16.71	$16.79	$16.49	$16.55	$16.55	71,243
2017-12-08	$16.62	$16.75	$16.36	$16.71	$16.71	68,259
2017-12-07	$16.58	$16.82	$15.22	$16.58	$16.58	81,204
2017-12-06	$16.52	$16.87	$16.50	$16.64	$16.64	48,161
2017-12-05	$16.86	$16.86	$16.54	$16.59	$16.59	101,604
2017-12-04	$16.84	$17.45	$16.62	$16.84	$16.84	75,217
2017-12-01	$16.83	$16.98	$15.92	$16.84	$16.84	170,538
2017-11-30	$16.61	$16.90	$16.25	$16.77	$16.77	109,076
2017-11-29	$16.06	$16.62	$16.06	$16.56	$16.56	91,234
2017-11-28	$15.60	$16.07	$15.26	$16.01	$16.01	114,687
2017-11-27	$15.56	$15.76	$15.55	$15.56	$15.56	17,272
2017-11-24	$15.65	$15.70	$15.50	$15.57	$15.57	58,678
2017-11-22	$15.46	$15.76	$15.23	$15.55	$15.55	40,970
2017-11-21	$15.78	$15.82	$15.33	$15.39	$15.39	72,626
2017-11-20	$15.64	$15.88	$15.27	$15.71	$15.71	106,845
2017-11-17	$15.31	$15.84	$15.06	$15.61	$15.61	92,011
2017-11-16	$14.93	$15.68	$14.86	$15.43	$15.43	126,970
2017-11-15	$14.79	$15.13	$14.71	$14.88	$14.88	112,262
2017-11-14	$15.39	$15.66	$14.88	$14.94	$14.94	104,479
2017-11-13	$15.17	$15.66	$14.94	$15.50	$15.50	171,151
2017-11-10	$14.79	$16.00	$14.70	$15.26	$15.26	248,442
2017-11-09	$14.21	$14.85	$14.17	$14.59	$14.59	125,425
2017-11-08	$15.00	$15.00	$14.13	$14.29	$14.29	231,675
2017-11-07	$14.94	$15.05	$14.33	$14.98	$14.98	192,149
2017-11-06	$15.12	$15.59	$14.93	$15.03	$15.03	211,062
2017-11-03	$16.67	$16.67	$15.07	$15.28	$15.28	237,764
2017-11-02	$16.50	$16.76	$14.89	$16.70	$16.70	489,028
2017-11-01	$18.88	$19.01	$18.45	$18.96	$18.96	88,594
2017-10-31	$18.42	$18.84	$18.26	$18.72	$18.72	62,047
2017-10-30	$18.92	$19.38	$18.26	$18.41	$18.41	117,567
2017-10-27	$19.32	$19.47	$18.61	$18.92	$18.92	87,870
2017-10-26	$18.89	$19.48	$18.89	$19.37	$19.37	76,311
2017-10-25	$19.39	$19.64	$18.70	$18.86	$18.86	64,284
2017-10-24	$19.45	$20.02	$19.32	$19.40	$19.40	88,771
2017-10-23	$19.09	$19.44	$18.74	$19.27	$19.27	53,210
2017-10-20	$18.75	$19.04	$18.75	$19.02	$19.02	32,017
2017-10-19	$18.63	$18.79	$18.38	$18.64	$18.64	42,577
2017-10-18	$18.67	$18.98	$18.58	$18.68	$18.68	36,643
2017-10-17	$18.82	$18.97	$18.55	$18.63	$18.63	32,368
2017-10-16	$19.41	$19.61	$18.90	$18.90	$18.90	45,480
2017-10-13	$19.12	$19.38	$18.91	$19.24	$19.24	44,766
2017-10-12	$19.13	$19.13	$18.82	$18.95	$18.95	92,315
2017-10-11	$19.13	$19.21	$18.85	$19.15	$19.15	87,437
2017-10-10	$19.54	$19.65	$19.09	$19.15	$19.15	51,340
2017-10-09	$19.56	$19.75	$19.28	$19.39	$19.39	42,312
2017-10-06	$19.75	$19.88	$19.47	$19.53	$19.53	31,175
2017-10-05	$20.16	$20.16	$19.84	$19.88	$19.88	36,324
2017-10-04	$20.25	$20.46	$19.93	$20.15	$20.15	94,124
2017-10-03	$20.11	$20.39	$19.84	$20.10	$20.10	45,762
2017-10-02	$19.55	$20.20	$19.55	$20.08	$20.08	58,475
2017-09-29	$20.15	$20.25	$19.55	$19.56	$19.56	48,733
2017-09-28	$19.94	$20.33	$19.21	$20.09	$20.09	57,269
2017-09-27	$19.26	$19.97	$19.23	$19.93	$19.93	71,276
2017-09-26	$18.85	$19.45	$18.76	$19.15	$19.15	47,737
2017-09-25	$18.74	$19.05	$18.66	$18.80	$18.80	43,135
2017-09-22	$18.68	$18.84	$18.42	$18.79	$18.79	29,475
2017-09-21	$18.81	$19.00	$18.65	$18.69	$18.69	41,745
2017-09-20	$18.74	$18.98	$18.32	$18.82	$18.82	71,384
2017-09-19	$18.67	$18.89	$18.65	$18.76	$18.76	62,640
2017-09-18	$17.88	$18.83	$17.88	$18.82	$18.82	144,992
2017-09-15	$17.81	$17.93	$17.42	$17.87	$17.87	121,744
2017-09-14	$17.72	$18.23	$17.37	$17.78	$17.78	65,284
2017-09-13	$17.48	$17.87	$17.26	$17.81	$17.81	59,084
2017-09-12	$17.31	$17.60	$17.22	$17.47	$17.47	26,268
2017-09-11	$17.33	$17.37	$16.98	$17.25	$17.25	31,558
2017-09-08	$16.77	$17.29	$16.40	$17.12	$17.12	51,794
2017-09-07	$17.49	$17.49	$16.70	$16.75	$16.75	101,730
2017-09-06	$17.72	$17.98	$17.29	$17.50	$17.50	66,136
2017-09-05	$17.95	$18.16	$17.62	$17.73	$17.73	69,774
2017-09-01	$18.16	$18.24	$17.82	$18.00	$18.00	44,071
2017-08-31	$18.05	$18.22	$17.79	$18.16	$18.16	120,523
2017-08-30	$17.55	$18.02	$17.36	$18.00	$18.00	95,457
2017-08-29	$16.82	$17.60	$16.71	$17.57	$17.57	111,804
2017-08-28	$16.75	$16.94	$16.46	$16.86	$16.86	65,321
2017-08-25	$16.71	$16.88	$16.54	$16.68	$16.68	52,542
2017-08-24	$16.85	$17.05	$16.27	$16.88	$16.88	45,157
2017-08-23	$16.98	$17.04	$16.76	$16.78	$16.78	38,999
2017-08-22	$16.70	$17.19	$16.69	$17.09	$17.09	46,241
2017-08-21	$17.03	$17.03	$16.61	$16.66	$16.66	40,966
2017-08-18	$16.88	$17.48	$16.78	$17.06	$17.06	45,031
2017-08-17	$17.53	$17.70	$17.00	$17.02	$17.02	60,658
2017-08-16	$18.33	$18.52	$17.52	$17.55	$17.55	40,713
2017-08-15	$18.50	$18.55	$18.12	$18.30	$18.30	47,944
2017-08-14	$18.28	$18.66	$18.28	$18.57	$18.48	46,605
2017-08-11	$18.32	$18.41	$18.02	$18.15	$18.06	50,227
2017-08-10	$18.35	$18.47	$18.04	$18.35	$18.26	69,950
2017-08-09	$18.96	$18.96	$18.35	$18.44	$18.35	61,807
2017-08-08	$18.56	$19.66	$18.56	$19.05	$18.96	86,174
2017-08-07	$19.10	$19.40	$18.50	$18.62	$18.53	134,555
2017-08-04	$16.71	$19.19	$16.71	$19.00	$18.91	329,227
2017-08-03	$15.75	$16.95	$14.76	$16.71	$16.63	381,637
2017-08-02	$16.20	$16.42	$15.82	$15.86	$15.78	84,907
2017-08-01	$16.50	$16.50	$16.08	$16.28	$16.20	55,697
2017-07-31	$16.33	$16.49	$16.32	$16.44	$16.36	83,567
2017-07-28	$16.28	$16.43	$16.13	$16.35	$16.27	70,880
2017-07-27	$16.61	$16.80	$16.20	$16.32	$16.24	84,403
2017-07-26	$16.79	$16.98	$16.59	$16.64	$16.56	66,187
2017-07-25	$16.81	$17.16	$16.77	$16.89	$16.81	84,559
2017-07-24	$16.50	$16.85	$16.39	$16.79	$16.71	123,061
2017-07-21	$16.98	$16.98	$16.30	$16.49	$16.41	208,222
2017-07-20	$17.05	$17.20	$16.89	$16.95	$16.87	72,827
2017-07-19	$16.97	$17.26	$16.86	$17.06	$16.98	68,120
2017-07-18	$16.96	$17.17	$16.62	$17.01	$16.93	68,733
2017-07-17	$16.72	$17.23	$16.60	$17.11	$17.03	79,614
2017-07-14	$17.03	$17.07	$16.73	$16.76	$16.68	49,785
2017-07-13	$17.00	$17.05	$16.69	$17.04	$16.96	52,059
2017-07-12	$17.32	$17.51	$16.80	$16.93	$16.85	57,001
2017-07-11	$17.19	$17.34	$16.94	$17.13	$17.05	62,464
2017-07-10	$17.20	$17.58	$17.13	$17.21	$17.13	79,751
2017-07-07	$17.43	$17.46	$16.93	$17.20	$17.12	97,918
2017-07-06	$17.80	$18.00	$17.40	$17.47	$17.38	91,506
2017-07-05	$17.37	$17.92	$17.37	$17.83	$17.74	142,293
2017-07-03	$17.44	$17.53	$17.30	$17.46	$17.37	140,065
2017-06-30	$17.81	$17.81	$17.18	$17.39	$17.30	109,979
2017-06-29	$17.57	$17.97	$17.30	$17.74	$17.65	252,405
2017-06-28	$17.50	$17.63	$17.31	$17.46	$17.37	295,428
2017-06-27	$17.49	$17.51	$17.23	$17.47	$17.38	153,643
2017-06-26	$17.10	$17.50	$16.74	$17.44	$17.35	131,118
2017-06-23	$16.84	$17.13	$16.56	$17.06	$16.98	244,444
2017-06-22	$16.29	$16.89	$16.29	$16.83	$16.75	111,190
2017-06-21	$16.94	$16.97	$16.27	$16.31	$16.23	182,238
2017-06-20	$17.02	$17.28	$16.63	$16.93	$16.85	97,607
2017-06-19	$17.10	$17.39	$16.95	$17.19	$17.11	83,248
2017-06-16	$17.36	$17.39	$16.85	$17.08	$17.00	88,340
2017-06-15	$17.29	$17.50	$17.06	$17.45	$17.36	175,934
2017-06-14	$17.41	$17.61	$16.98	$17.41	$17.32	143,011
2017-06-13	$17.38	$17.77	$17.01	$17.50	$17.41	141,908
2017-06-12	$17.15	$17.54	$17.15	$17.32	$17.24	123,634
2017-06-09	$16.75	$17.35	$16.70	$17.19	$17.11	133,941
2017-06-08	$16.22	$16.94	$16.12	$16.69	$16.61	186,766
2017-06-07	$16.51	$16.64	$16.14	$16.25	$16.17	107,471
2017-06-06	$16.51	$16.70	$16.25	$16.49	$16.41	113,174
2017-06-05	$16.71	$17.12	$16.57	$16.62	$16.54	221,623
2017-06-02	$17.20	$17.48	$16.77	$16.81	$16.73	231,398
2017-06-01	$16.78	$17.44	$16.70	$17.20	$17.12	191,145
2017-05-31	$17.15	$17.27	$16.52	$16.76	$16.68	241,113
2017-05-30	$16.86	$17.40	$16.63	$17.10	$17.02	239,526
2017-05-26	$16.90	$17.13	$16.57	$16.88	$16.80	110,227
2017-05-25	$17.08	$17.22	$16.76	$16.94	$16.86	119,524
2017-05-24	$17.20	$17.31	$16.67	$17.08	$17.00	220,011
2017-05-23	$16.95	$17.22	$16.50	$17.16	$17.08	197,629
2017-05-22	$16.85	$16.99	$16.44	$16.90	$16.82	116,237
2017-05-19	$16.87	$17.32	$16.78	$16.87	$16.79	183,479
2017-05-18	$17.19	$17.58	$16.81	$16.95	$16.87	222,373
2017-05-17	$17.24	$17.48	$16.85	$17.31	$17.23	274,242
2017-05-16	$17.61	$17.67	$17.16	$17.51	$17.42	260,279
2017-05-15	$17.99	$18.00	$17.37	$17.61	$17.43	279,078
2017-05-12	$17.52	$18.19	$17.24	$17.70	$17.52	394,344
2017-05-11	$17.49	$17.86	$16.84	$17.52	$17.35	354,530
2017-05-10	$17.31	$17.65	$16.95	$17.47	$17.30	301,628
2017-05-09	$16.72	$17.57	$16.72	$17.26	$17.09	391,994
2017-05-08	$16.22	$17.11	$16.08	$16.72	$16.55	302,554
2017-05-05	$15.75	$16.41	$15.65	$16.21	$16.05	559,135
2017-05-04	$13.99	$15.88	$13.51	$15.78	$15.62	965,178
2017-05-03	$13.02	$13.02	$12.67	$12.78	$12.65	94,995
2017-05-02	$12.79	$13.38	$12.79	$13.09	$12.96	125,154
2017-05-01	$13.08	$13.09	$12.67	$12.79	$12.66	116,432
2017-04-28	$13.32	$13.32	$13.00	$13.06	$12.93	53,438
2017-04-27	$13.51	$13.56	$13.10	$13.32	$13.19	182,938
2017-04-26	$13.14	$13.51	$13.14	$13.51	$13.38	263,300
2017-04-25	$13.23	$13.40	$13.01	$13.04	$12.91	116,292
2017-04-24	$12.96	$13.14	$12.88	$13.08	$12.95	126,677
2017-04-21	$12.86	$13.03	$12.72	$12.81	$12.68	90,742
2017-04-20	$12.76	$12.96	$12.75	$12.81	$12.68	110,403
2017-04-19	$12.57	$12.69	$12.51	$12.65	$12.52	65,580
2017-04-18	$12.25	$12.54	$12.23	$12.52	$12.40	93,890
2017-04-17	$12.58	$12.58	$12.18	$12.34	$12.22	138,308
2017-04-13	$12.79	$12.83	$12.36	$12.53	$12.40	99,541
2017-04-12	$13.09	$13.09	$12.72	$12.81	$12.68	133,024
2017-04-11	$12.72	$13.16	$12.72	$13.13	$13.00	94,980
2017-04-10	$13.14	$13.25	$12.71	$12.78	$12.65	157,421
2017-04-07	$13.00	$13.22	$12.89	$13.07	$12.94	212,154
2017-04-06	$12.39	$13.03	$12.35	$13.01	$12.88	136,767
2017-04-05	$12.48	$12.80	$12.38	$12.40	$12.28	225,479
2017-04-04	$12.28	$12.47	$12.17	$12.24	$12.12	87,055
2017-04-03	$12.58	$12.66	$12.31	$12.32	$12.20	114,982
2017-03-31	$12.92	$12.93	$12.50	$12.53	$12.40	184,438
2017-03-30	$12.77	$13.01	$12.65	$12.99	$12.86	136,133
2017-03-29	$12.66	$12.78	$12.39	$12.74	$12.61	115,457
2017-03-28	$12.24	$12.73	$12.18	$12.69	$12.56	88,540
2017-03-27	$12.16	$12.29	$12.07	$12.26	$12.14	72,414
2017-03-24	$12.51	$12.67	$12.30	$12.37	$12.25	59,979
2017-03-23	$12.30	$12.64	$12.30	$12.46	$12.34	88,395
2017-03-22	$12.35	$12.54	$12.16	$12.35	$12.23	107,677
2017-03-21	$12.90	$12.97	$12.41	$12.42	$12.30	116,487
2017-03-20	$13.04	$13.13	$12.77	$12.86	$12.73	72,890
2017-03-17	$12.88	$13.09	$12.69	$13.04	$12.91	153,269
2017-03-16	$13.15	$13.20	$12.79	$12.89	$12.76	70,869
2017-03-15	$12.91	$13.07	$12.68	$13.04	$12.91	108,095
2017-03-14	$12.75	$12.92	$12.41	$12.81	$12.68	135,088
2017-03-13	$12.64	$13.10	$12.55	$12.87	$12.74	130,570
2017-03-10	$12.89	$12.89	$12.54	$12.59	$12.46	114,224
2017-03-09	$12.89	$13.18	$12.75	$12.81	$12.68	143,805
2017-03-08	$13.10	$13.23	$12.88	$12.89	$12.76	157,308
2017-03-07	$13.27	$13.45	$12.93	$13.05	$12.92	115,670
2017-03-06	$13.04	$13.62	$13.04	$13.33	$13.20	190,955
2017-03-03	$13.18	$13.40	$12.95	$13.15	$13.02	106,632
2017-03-02	$13.46	$13.79	$12.99	$13.12	$12.99	155,040
2017-03-01	$13.70	$14.54	$13.38	$13.55	$13.41	295,865
2017-02-28	$14.40	$14.51	$12.63	$13.71	$13.57	775,236
2017-02-27	$14.66	$14.72	$14.42	$14.60	$14.45	150,764
2017-02-24	$14.10	$14.71	$14.03	$14.64	$14.49	175,734
2017-02-23	$14.44	$14.44	$14.11	$14.18	$14.04	159,793
2017-02-22	$14.31	$14.40	$14.26	$14.35	$14.21	99,378
2017-02-21	$14.62	$14.69	$14.25	$14.38	$14.24	120,312
2017-02-17	$14.40	$14.78	$14.30	$14.62	$14.47	137,290
2017-02-16	$14.56	$14.62	$14.26	$14.43	$14.29	95,931
2017-02-15	$14.55	$14.65	$14.36	$14.62	$14.47	56,178
2017-02-14	$14.66	$14.66	$14.26	$14.59	$14.44	86,720
2017-02-13	$14.69	$15.00	$14.62	$14.80	$14.56	135,500
2017-02-10	$14.37	$14.85	$14.37	$14.62	$14.39	140,213
2017-02-09	$14.27	$14.45	$14.19	$14.38	$14.15	59,877
2017-02-08	$14.25	$14.25	$13.96	$14.18	$13.95	120,300
2017-02-07	$14.39	$14.58	$14.21	$14.25	$14.02	84,559
2017-02-06	$14.59	$14.60	$14.31	$14.41	$14.18	70,595
2017-02-03	$14.35	$14.65	$14.28	$14.61	$14.38	115,877
2017-02-02	$14.81	$14.81	$14.22	$14.26	$14.03	144,766
2017-02-01	$14.59	$15.00	$14.59	$14.78	$14.54	148,235
2017-01-31	$14.37	$14.49	$14.02	$14.45	$14.22	136,689
2017-01-30	$14.73	$14.73	$14.35	$14.37	$14.14	159,475
2017-01-27	$14.96	$15.01	$14.71	$14.82	$14.58	81,544
2017-01-26	$15.48	$15.72	$14.70	$14.85	$14.61	255,872
2017-01-25	$14.90	$15.69	$14.90	$15.46	$15.21	298,361
2017-01-24	$14.56	$14.94	$14.54	$14.79	$14.55	116,466
2017-01-23	$14.67	$14.82	$14.51	$14.53	$14.30	118,006
2017-01-20	$14.76	$14.99	$14.57	$14.73	$14.49	90,007
2017-01-19	$14.74	$14.84	$14.49	$14.61	$14.38	117,797
2017-01-18	$14.80	$14.96	$14.42	$14.56	$14.33	122,440
2017-01-17	$15.23	$15.23	$14.79	$14.83	$14.59	121,556
2017-01-13	$15.07	$15.60	$14.93	$15.31	$15.06	124,418
2017-01-12	$15.44	$15.44	$14.70	$15.00	$14.76	136,362
2017-01-11	$15.44	$15.63	$15.15	$15.38	$15.13	127,477
2017-01-10	$15.04	$15.59	$14.90	$15.38	$15.13	141,185
2017-01-09	$15.90	$15.90	$14.91	$14.98	$14.74	216,942
2017-01-06	$14.94	$15.92	$14.75	$15.90	$15.64	317,574
2017-01-05	$15.13	$15.25	$14.65	$14.85	$14.61	191,848
2017-01-04	$15.23	$15.45	$15.00	$15.07	$14.83	208,897
2017-01-03	$15.13	$15.39	$14.87	$15.10	$14.86	144,439
2016-12-30	$15.00	$15.04	$14.75	$14.93	$14.69	91,292
2016-12-29	$15.34	$15.47	$14.90	$15.02	$14.78	78,448
2016-12-28	$15.37	$15.51	$15.15	$15.36	$15.11	112,539
2016-12-27	$15.39	$15.68	$15.38	$15.41	$15.16	86,206
2016-12-23	$15.53	$15.70	$15.28	$15.34	$15.09	73,899
2016-12-22	$15.30	$15.59	$15.23	$15.57	$15.32	158,385
2016-12-21	$15.39	$15.69	$15.31	$15.34	$15.09	111,844
2016-12-20	$15.76	$15.98	$15.24	$15.39	$15.14	161,848
2016-12-19	$14.88	$15.85	$14.81	$15.76	$15.51	151,847
2016-12-16	$14.78	$15.22	$14.78	$14.96	$14.72	254,642
2016-12-15	$14.57	$14.99	$14.55	$14.79	$14.55	137,525
2016-12-14	$14.75	$15.05	$14.57	$14.64	$14.40	109,806
2016-12-13	$15.35	$15.62	$14.70	$14.76	$14.52	145,921
2016-12-12	$16.26	$16.35	$15.28	$15.35	$15.10	144,213
2016-12-09	$15.43	$16.29	$15.27	$16.18	$15.92	194,027
2016-12-08	$15.86	$15.86	$15.27	$15.52	$15.27	112,767
2016-12-07	$15.91	$15.97	$15.56	$15.75	$15.50	149,928
2016-12-06	$14.87	$15.71	$14.61	$15.67	$15.42	174,215
2016-12-05	$15.05	$15.54	$14.87	$14.94	$14.70	170,977
2016-12-02	$14.86	$15.05	$14.75	$14.93	$14.69	88,855
2016-12-01	$14.80	$15.05	$14.51	$14.83	$14.59	105,846
2016-11-30	$14.76	$15.06	$14.66	$14.68	$14.44	132,638
2016-11-29	$14.37	$14.84	$14.33	$14.53	$14.30	90,694
2016-11-28	$15.19	$15.19	$14.46	$14.47	$14.24	110,696
2016-11-25	$14.99	$15.20	$14.93	$15.15	$14.91	42,234
2016-11-23	$14.98	$15.09	$14.78	$15.01	$14.77	112,256
2016-11-22	$14.79	$15.12	$14.74	$15.00	$14.76	130,096
2016-11-21	$14.71	$15.01	$14.66	$14.72	$14.48	113,953
2016-11-18	$14.32	$14.74	$14.20	$14.58	$14.35	181,980
2016-11-17	$14.95	$15.18	$14.25	$14.26	$14.03	214,367
2016-11-16	$14.73	$15.01	$14.51	$14.99	$14.75	167,960
2016-11-15	$14.81	$15.07	$14.37	$14.85	$14.61	161,863
2016-11-14	$15.53	$16.03	$14.69	$14.91	$14.58	347,003
2016-11-11	$14.02	$15.45	$14.02	$15.38	$15.04	523,442
2016-11-10	$12.92	$14.14	$12.90	$13.88	$13.57	431,809
2016-11-09	$11.72	$12.98	$11.68	$12.92	$12.64	375,049
2016-11-08	$11.10	$11.70	$10.95	$11.64	$11.38	140,973
2016-11-07	$11.33	$11.43	$11.03	$11.13	$10.89	177,270
2016-11-04	$11.02	$11.49	$11.02	$11.15	$10.90	160,418
2016-11-03	$10.97	$11.29	$10.91	$11.06	$10.82	266,250
2016-11-02	$11.90	$11.93	$10.87	$10.90	$10.66	550,735
2016-11-01	$12.17	$12.40	$11.45	$12.00	$11.74	602,978
2016-10-31	$12.98	$13.40	$12.93	$13.06	$12.77	162,436
2016-10-28	$13.13	$13.27	$12.96	$12.99	$12.70	147,115
2016-10-27	$13.20	$13.28	$13.10	$13.13	$12.84	98,178
2016-10-26	$13.19	$13.38	$13.10	$13.19	$12.90	89,932
2016-10-25	$13.49	$13.53	$13.16	$13.29	$13.00	116,219
2016-10-24	$13.65	$13.85	$13.41	$13.57	$13.27	104,660
2016-10-21	$13.60	$13.77	$13.55	$13.64	$13.34	96,337
2016-10-20	$13.90	$13.91	$13.66	$13.72	$13.42	68,548
2016-10-19	$13.71	$14.18	$13.58	$13.95	$13.64	107,732
2016-10-18	$13.66	$13.85	$13.62	$13.63	$13.33	83,259
2016-10-17	$13.62	$13.76	$13.52	$13.53	$13.23	53,256
2016-10-14	$13.76	$13.95	$13.62	$13.66	$13.36	68,749
2016-10-13	$14.11	$14.17	$13.71	$13.74	$13.44	112,496
2016-10-12	$14.48	$14.48	$14.19	$14.22	$13.91	88,235
2016-10-11	$14.89	$15.05	$14.40	$14.50	$14.18	137,827
2016-10-10	$15.18	$15.26	$14.92	$15.00	$14.67	106,219
2016-10-07	$15.08	$15.10	$14.86	$15.00	$14.67	105,981
2016-10-06	$14.72	$15.22	$14.57	$15.11	$14.78	123,897
2016-10-05	$14.43	$14.96	$14.42	$14.68	$14.36	126,119
2016-10-04	$14.44	$14.67	$14.24	$14.29	$13.98	123,685
2016-10-03	$14.41	$14.69	$14.36	$14.37	$14.05	72,765
2016-09-30	$14.15	$14.49	$14.09	$14.38	$14.06	85,816
2016-09-29	$14.00	$14.24	$13.88	$14.04	$13.73	80,701
2016-09-28	$13.63	$14.00	$13.53	$13.99	$13.68	70,160
2016-09-27	$13.65	$13.75	$13.53	$13.57	$13.27	42,885
2016-09-26	$13.54	$13.96	$13.50	$13.74	$13.44	48,596
2016-09-23	$13.85	$13.97	$13.58	$13.63	$13.33	81,288
2016-09-22	$13.87	$14.00	$13.51	$13.92	$13.61	58,743
2016-09-21	$13.58	$13.80	$13.41	$13.68	$13.38	76,425
2016-09-20	$13.63	$13.82	$13.46	$13.47	$13.17	73,484
2016-09-19	$13.65	$13.95	$13.36	$13.51	$13.21	110,007
2016-09-16	$13.75	$13.75	$13.40	$13.55	$13.25	160,457
2016-09-15	$13.76	$13.95	$13.70	$13.82	$13.52	67,601
2016-09-14	$13.60	$13.84	$13.47	$13.69	$13.39	85,720
2016-09-13	$13.75	$13.83	$13.32	$13.58	$13.28	163,633
2016-09-12	$13.75	$13.92	$13.69	$13.77	$13.47	141,574
2016-09-09	$14.19	$14.36	$13.83	$13.83	$13.53	132,043
2016-09-08	$14.32	$14.55	$14.21	$14.38	$14.06	52,991
2016-09-07	$14.25	$14.41	$14.19	$14.26	$13.95	121,527
2016-09-06	$14.28	$14.35	$14.11	$14.22	$13.91	55,578
2016-09-02	$14.24	$14.34	$14.09	$14.23	$13.92	45,992
2016-09-01	$14.41	$14.49	$14.07	$14.11	$13.80	81,054
2016-08-31	$14.66	$14.66	$14.27	$14.40	$14.08	64,673
2016-08-30	$14.60	$15.00	$14.54	$14.66	$14.34	85,186
2016-08-29	$14.41	$14.74	$14.29	$14.56	$14.24	137,037
2016-08-26	$14.62	$14.81	$14.29	$14.39	$14.07	90,535
2016-08-25	$14.41	$15.06	$14.41	$14.61	$14.29	119,135
2016-08-24	$14.95	$15.05	$14.41	$14.51	$14.19	135,597
2016-08-23	$14.63	$15.18	$14.63	$15.00	$14.67	130,135
2016-08-22	$14.74	$14.87	$14.57	$14.60	$14.28	91,536
2016-08-19	$14.85	$15.11	$14.68	$14.84	$14.51	118,143
2016-08-18	$14.50	$15.12	$14.50	$14.92	$14.59	221,606
2016-08-17	$14.82	$14.91	$14.28	$14.50	$14.18	102,569
2016-08-16	$14.24	$15.08	$14.24	$14.84	$14.51	222,211
2016-08-15	$14.03	$14.23	$13.94	$14.04	$13.65	112,042
2016-08-12	$14.03	$14.04	$13.81	$13.92	$13.53	123,180
2016-08-11	$14.04	$14.21	$13.98	$14.00	$13.61	120,736
2016-08-10	$14.25	$14.26	$13.85	$14.00	$13.61	117,321
2016-08-09	$14.66	$14.77	$14.07	$14.21	$13.81	158,749
2016-08-08	$14.56	$14.84	$14.39	$14.67	$14.26	139,828
2016-08-05	$13.80	$14.75	$13.80	$14.48	$14.08	183,969
2016-08-04	$13.93	$14.10	$13.60	$13.68	$13.30	210,972
2016-08-03	$14.24	$14.38	$13.90	$13.96	$13.57	386,333
2016-08-02	$13.23	$14.46	$12.56	$14.25	$13.85	1,408,563
2016-08-01	$14.86	$15.00	$14.64	$14.96	$14.54	180,598
2016-07-29	$14.42	$14.99	$14.33	$14.90	$14.48	128,382
2016-07-28	$14.50	$14.87	$14.25	$14.37	$13.97	59,052
2016-07-27	$14.45	$14.90	$14.16	$14.53	$14.12	100,721
2016-07-26	$14.12	$14.58	$14.12	$14.42	$14.02	119,483
2016-07-25	$14.50	$14.65	$14.13	$14.15	$13.76	92,311
2016-07-22	$14.52	$14.75	$14.38	$14.62	$14.21	66,480
2016-07-21	$14.42	$14.65	$14.33	$14.54	$14.13	92,689
2016-07-20	$14.17	$14.51	$14.09	$14.42	$14.02	87,384
2016-07-19	$14.51	$14.61	$14.00	$14.18	$13.78	103,668
2016-07-18	$14.64	$14.78	$14.52	$14.61	$14.20	70,263
2016-07-15	$14.66	$14.86	$14.41	$14.73	$14.32	100,732
2016-07-14	$14.47	$14.94	$14.39	$14.57	$14.16	180,950
2016-07-13	$14.91	$14.91	$13.51	$14.37	$13.97	488,631
2016-07-12	$15.23	$15.61	$15.18	$15.42	$14.99	177,813
2016-07-11	$14.70	$15.21	$14.70	$15.14	$14.72	127,647
2016-07-08	$14.28	$14.94	$13.62	$14.63	$14.22	278,902
2016-07-07	$13.97	$14.35	$13.72	$14.13	$13.74	96,877
2016-07-06	$13.78	$13.97	$13.43	$13.88	$13.49	121,114
2016-07-05	$14.01	$14.15	$13.45	$13.85	$13.46	156,180
2016-07-01	$14.06	$14.59	$13.80	$14.15	$13.76	100,439
2016-06-30	$13.97	$14.11	$13.67	$14.05	$13.66	120,162
2016-06-29	$13.51	$13.95	$13.35	$13.84	$13.45	136,186
2016-06-28	$13.33	$13.49	$12.97	$13.35	$12.98	148,505
2016-06-27	$13.63	$13.63	$12.85	$13.09	$12.73	308,841
2016-06-24	$13.90	$14.12	$13.58	$13.78	$13.40	368,963
2016-06-23	$14.29	$14.85	$14.29	$14.65	$14.24	130,005
2016-06-22	$14.14	$14.52	$14.07	$14.12	$13.73	167,615
2016-06-21	$14.31	$14.34	$14.00	$14.27	$13.87	142,752
2016-06-20	$14.80	$14.98	$14.37	$14.38	$13.98	108,754
2016-06-17	$14.24	$14.88	$14.14	$14.61	$14.20	201,215
2016-06-16	$14.22	$14.22	$13.86	$14.20	$13.80	130,916
2016-06-15	$14.36	$14.81	$14.15	$14.32	$13.92	156,354
2016-06-14	$13.99	$14.40	$13.85	$14.38	$13.98	93,518
2016-06-13	$14.24	$14.36	$13.96	$14.01	$13.62	142,950
2016-06-10	$14.56	$14.56	$14.19	$14.30	$13.90	93,775
2016-06-09	$14.92	$14.92	$14.55	$14.65	$14.24	131,958
2016-06-08	$14.83	$15.05	$14.70	$15.01	$14.59	181,874
2016-06-07	$14.65	$14.95	$14.63	$14.76	$14.35	124,637
2016-06-06	$14.50	$14.74	$14.46	$14.65	$14.24	100,034
2016-06-03	$14.47	$14.54	$14.19	$14.41	$14.01	85,845
2016-06-02	$14.15	$14.61	$14.15	$14.50	$14.10	99,986
2016-06-01	$14.26	$14.46	$14.11	$14.25	$13.85	188,029
2016-05-31	$14.47	$14.75	$14.36	$14.41	$14.01	239,578
2016-05-27	$14.47	$14.58	$14.31	$14.44	$14.04	125,928
2016-05-26	$14.89	$15.23	$14.49	$14.49	$14.09	111,075
2016-05-25	$14.38	$14.95	$14.38	$14.81	$14.40	240,704
2016-05-24	$14.32	$14.60	$13.94	$14.30	$13.90	204,378
2016-05-23	$14.89	$14.89	$14.22	$14.24	$13.84	154,689
2016-05-20	$14.45	$15.17	$14.31	$14.88	$14.47	222,879
2016-05-19	$13.57	$14.58	$13.53	$14.39	$13.99	268,617
2016-05-18	$13.77	$13.99	$13.52	$13.68	$13.30	330,481
2016-05-17	$13.48	$14.05	$13.35	$13.80	$13.42	295,919
2016-05-16	$13.80	$13.95	$13.45	$13.52	$13.06	140,225
2016-05-13	$13.71	$13.89	$13.55	$13.66	$13.19	165,440
2016-05-12	$14.18	$14.34	$13.71	$13.76	$13.29	136,373
2016-05-11	$14.32	$14.44	$13.93	$14.11	$13.63	140,925
2016-05-10	$13.65	$14.37	$13.52	$14.34	$13.85	297,557
2016-05-09	$13.79	$13.82	$13.45	$13.53	$13.07	196,203
2016-05-06	$13.86	$14.26	$13.80	$13.84	$13.37	216,604
2016-05-05	$14.30	$14.62	$13.85	$13.91	$13.43	327,744
2016-05-04	$14.41	$14.42	$13.74	$14.11	$13.63	447,933
2016-05-03	$15.53	$15.60	$14.40	$14.72	$14.22	543,543
2016-05-02	$17.16	$17.16	$16.60	$17.00	$16.42	139,389
2016-04-29	$17.13	$17.51	$16.90	$17.15	$16.56	163,683
2016-04-28	$17.44	$17.65	$17.06	$17.13	$16.54	180,806
2016-04-27	$17.74	$18.03	$17.34	$17.52	$16.92	214,674
2016-04-26	$16.49	$17.84	$16.32	$17.64	$17.04	206,987
2016-04-25	$16.65	$16.89	$16.20	$16.46	$15.90	190,127
2016-04-22	$16.12	$16.75	$16.03	$16.72	$16.15	172,721
2016-04-21	$16.74	$16.83	$16.01	$16.09	$15.54	127,520
2016-04-20	$16.43	$17.09	$16.40	$16.68	$16.11	161,446
2016-04-19	$16.57	$16.85	$16.30	$16.51	$15.95	166,161
2016-04-18	$16.03	$16.79	$15.90	$16.41	$15.85	182,252
2016-04-15	$16.12	$16.64	$15.97	$16.29	$15.73	197,176
2016-04-14	$16.96	$16.99	$15.93	$16.22	$15.67	184,427
2016-04-13	$15.47	$16.99	$15.45	$16.95	$16.37	530,592
2016-04-12	$15.14	$15.53	$15.09	$15.42	$14.89	306,864
2016-04-11	$15.03	$15.44	$14.96	$15.10	$14.58	161,653
2016-04-08	$14.90	$15.39	$14.73	$14.99	$14.48	157,736
2016-04-07	$14.99	$15.08	$14.55	$14.65	$14.15	150,971
2016-04-06	$14.85	$15.33	$14.57	$15.09	$14.57	202,825
2016-04-05	$14.30	$15.13	$14.16	$14.79	$14.28	271,111
2016-04-04	$15.17	$15.46	$14.55	$14.56	$14.06	328,613
2016-04-01	$15.35	$15.44	$14.87	$15.17	$14.65	422,919
2016-03-31	$15.57	$15.79	$15.15	$15.58	$15.05	369,699
2016-03-30	$16.07	$16.25	$15.35	$15.55	$15.02	189,641
2016-03-29	$15.05	$16.00	$14.75	$15.93	$15.39	334,110
2016-03-28	$15.28	$15.48	$14.85	$15.23	$14.71	206,421
2016-03-24	$14.84	$15.29	$14.70	$15.27	$14.75	174,838
2016-03-23	$15.52	$15.74	$14.81	$14.91	$14.40	288,119
2016-03-22	$15.89	$16.19	$15.53	$15.57	$15.04	214,344
2016-03-21	$15.09	$16.26	$15.09	$16.13	$15.58	302,536
2016-03-18	$15.27	$15.79	$15.02	$15.06	$14.55	442,435
2016-03-17	$15.33	$15.46	$15.22	$15.36	$14.84	450,029
2016-03-16	$15.18	$15.48	$15.04	$15.30	$14.78	431,451
2016-03-15	$15.73	$15.87	$15.05	$15.17	$14.65	187,094
2016-03-14	$16.07	$16.33	$15.82	$15.90	$15.36	172,786
2016-03-11	$15.53	$16.18	$15.17	$16.10	$15.55	278,004
2016-03-10	$15.72	$15.72	$14.80	$15.38	$14.85	426,838
2016-03-09	$15.95	$16.10	$15.39	$15.72	$15.18	516,107
2016-03-08	$17.09	$17.09	$15.60	$15.79	$15.25	354,163
2016-03-07	$16.20	$17.44	$16.20	$17.26	$16.67	278,553
2016-03-04	$16.32	$16.85	$16.19	$16.24	$15.69	213,471
2016-03-03	$15.31	$16.43	$15.31	$16.34	$15.78	306,484
2016-03-02	$15.34	$15.75	$15.03	$15.27	$14.75	389,003
2016-03-01	$15.00	$15.28	$14.56	$14.89	$14.38	174,556
2016-02-29	$15.21	$15.30	$14.75	$14.87	$14.36	311,736
2016-02-26	$15.20	$15.37	$14.56	$14.98	$14.47	505,661
2016-02-25	$16.19	$16.19	$14.91	$14.96	$14.45	455,066
2016-02-24	$15.96	$16.59	$15.09	$16.20	$15.65	606,051
2016-02-23	$19.74	$19.74	$16.14	$16.33	$15.77	456,412
2016-02-22	$18.39	$19.15	$17.73	$17.95	$17.34	214,143
2016-02-19	$19.03	$19.25	$17.68	$18.07	$17.45	249,305
2016-02-18	$19.67	$19.84	$19.15	$19.69	$19.02	132,756
2016-02-17	$19.03	$20.23	$18.92	$19.63	$18.96	152,320
2016-02-16	$19.21	$19.51	$18.74	$18.81	$18.17	128,907
2016-02-12	$18.90	$19.39	$18.31	$19.04	$18.30	156,744
2016-02-11	$18.72	$19.13	$18.06	$18.76	$18.03	158,358
2016-02-10	$19.53	$19.66	$18.97	$19.10	$18.36	230,508
2016-02-09	$19.55	$19.77	$19.04	$19.53	$18.77	132,056
2016-02-08	$19.05	$19.98	$18.85	$19.83	$19.06	128,793
2016-02-05	$19.60	$19.90	$18.80	$19.35	$18.60	130,293
2016-02-04	$19.01	$20.00	$19.01	$19.81	$19.04	179,027
2016-02-03	$19.29	$19.29	$18.26	$18.95	$18.22	129,117
2016-02-02	$19.66	$19.66	$18.23	$19.09	$18.35	164,178
2016-02-01	$18.85	$19.46	$18.25	$19.24	$18.49	151,254
2016-01-29	$18.74	$19.34	$18.59	$19.05	$18.31	185,695
2016-01-28	$18.81	$19.24	$18.55	$18.74	$18.01	129,974
2016-01-27	$18.52	$18.89	$17.88	$18.38	$17.67	154,037
2016-01-26	$17.77	$18.90	$17.65	$18.71	$17.98	114,028
2016-01-25	$18.32	$18.65	$17.42	$17.53	$16.85	149,777
2016-01-22	$18.45	$19.27	$18.31	$18.59	$17.87	189,485
2016-01-21	$16.81	$18.15	$16.81	$17.84	$17.15	187,471
2016-01-20	$16.52	$17.18	$15.95	$16.93	$16.27	368,700
2016-01-19	$18.47	$18.47	$16.83	$16.93	$16.27	256,597
2016-01-15	$17.46	$18.56	$17.13	$18.50	$17.78	467,772
2016-01-14	$17.64	$18.66	$17.46	$18.19	$17.48	301,122
2016-01-13	$17.85	$18.17	$17.07	$17.45	$16.77	156,314
2016-01-12	$17.74	$17.83	$17.14	$17.81	$17.12	220,900
2016-01-11	$17.74	$18.60	$17.23	$17.48	$16.80	147,261
2016-01-08	$18.21	$18.21	$17.61	$17.78	$17.09	189,091
2016-01-07	$18.87	$19.11	$17.93	$17.98	$17.28	186,021
2016-01-06	$19.12	$19.65	$18.86	$19.11	$18.37	258,907
2016-01-05	$19.34	$19.62	$18.50	$19.48	$18.72	245,773
2016-01-04	$19.09	$19.29	$18.42	$19.20	$18.46	241,752
2015-12-31	$19.71	$19.84	$19.33	$19.43	$18.68	139,547
2015-12-30	$20.42	$20.82	$19.75	$19.77	$19.00	75,220
2015-12-29	$20.29	$20.82	$20.02	$20.57	$19.77	220,459
2015-12-28	$21.44	$21.62	$20.04	$20.08	$19.30	159,670
2015-12-24	$21.52	$21.72	$21.36	$21.48	$20.65	33,871
2015-12-23	$21.24	$21.99	$21.24	$21.50	$20.67	146,914
2015-12-22	$20.46	$21.02	$20.35	$21.00	$20.19	213,950
2015-12-21	$20.57	$21.00	$20.15	$20.41	$19.62	146,619
2015-12-18	$20.44	$20.79	$20.24	$20.34	$19.55	212,661
2015-12-17	$20.89	$22.29	$20.40	$20.56	$19.76	121,978
2015-12-16	$20.31	$21.00	$20.25	$20.80	$19.99	390,110
2015-12-15	$20.67	$21.57	$20.06	$20.17	$19.39	167,741
2015-12-14	$20.85	$21.02	$20.36	$20.51	$19.71	182,726
2015-12-11	$21.66	$21.66	$20.85	$20.94	$20.13	159,077
2015-12-10	$21.58	$22.16	$21.40	$21.79	$20.95	117,326
2015-12-09	$21.49	$22.32	$21.27	$21.64	$20.80	196,464
2015-12-08	$21.75	$22.08	$21.18	$21.43	$20.60	214,219
2015-12-07	$22.50	$22.57	$21.78	$22.08	$21.22	220,067
2015-12-04	$22.96	$23.07	$22.05	$22.52	$21.65	185,273
2015-12-03	$23.37	$23.85	$22.92	$22.93	$22.04	159,819
2015-12-02	$23.75	$23.88	$23.00	$23.34	$22.44	216,979
2015-12-01	$24.29	$24.32	$23.62	$23.70	$22.78	153,339
2015-11-30	$24.14	$24.88	$24.14	$24.25	$23.31	167,488
2015-11-27	$24.37	$24.37	$24.01	$24.12	$23.18	115,162
2015-11-25	$24.02	$24.54	$23.64	$24.30	$23.36	156,162
2015-11-24	$23.80	$24.43	$23.52	$24.00	$23.07	299,731
2015-11-23	$24.33	$24.55	$23.65	$23.87	$22.94	257,474
2015-11-20	$24.20	$24.95	$24.04	$24.48	$23.53	290,779
2015-11-19	$23.43	$24.13	$23.13	$24.09	$23.16	138,553
2015-11-18	$23.09	$23.89	$22.05	$23.51	$22.60	157,147
2015-11-17	$22.83	$23.31	$22.09	$22.88	$21.99	173,106
2015-11-16	$22.97	$23.34	$22.73	$22.99	$22.01	226,842
2015-11-13	$22.22	$23.23	$21.93	$23.10	$22.12	193,497
2015-11-12	$22.54	$22.74	$22.04	$22.33	$21.38	295,428
2015-11-11	$22.84	$23.05	$22.30	$22.84	$21.87	240,813
2015-11-10	$22.61	$23.01	$21.79	$22.84	$21.87	352,907
2015-11-09	$23.00	$23.21	$21.61	$22.79	$21.82	316,476
2015-11-06	$21.57	$22.84	$21.34	$22.70	$21.73	348,663
2015-11-05	$22.00	$22.12	$21.29	$21.57	$20.65	309,591
2015-11-04	$21.21	$21.99	$21.01	$21.92	$20.99	462,246
2015-11-03	$20.50	$21.75	$19.95	$21.21	$20.31	926,416
2015-11-02	$18.30	$19.97	$18.12	$19.68	$18.84	352,687
2015-10-30	$17.78	$18.45	$17.56	$18.18	$17.41	297,858
2015-10-29	$17.65	$18.59	$17.30	$17.64	$16.89	199,197
2015-10-28	$17.61	$18.30	$17.42	$17.72	$16.97	283,868
2015-10-27	$19.28	$19.28	$17.17	$17.45	$16.71	184,620
2015-10-26	$19.36	$19.74	$18.70	$19.45	$18.62	123,489
2015-10-23	$19.04	$19.44	$18.91	$19.36	$18.54	207,903
2015-10-22	$19.08	$19.31	$18.53	$18.88	$18.08	190,919
2015-10-21	$19.93	$19.93	$18.79	$18.88	$18.08	163,550
2015-10-20	$19.84	$20.51	$19.46	$19.79	$18.95	145,146
2015-10-19	$19.08	$19.99	$18.95	$19.87	$19.02	156,133
2015-10-16	$19.71	$19.73	$18.81	$19.32	$18.50	240,111
2015-10-15	$19.73	$19.76	$18.66	$19.73	$18.89	174,363
2015-10-14	$20.05	$20.31	$19.36	$19.63	$18.79	163,131
2015-10-13	$20.44	$21.06	$19.92	$20.14	$19.28	145,376
2015-10-12	$20.72	$20.87	$19.39	$20.46	$19.59	174,004
2015-10-09	$20.74	$21.03	$19.89	$20.70	$19.82	103,107
2015-10-08	$19.30	$20.88	$19.02	$20.66	$19.78	255,899
2015-10-07	$19.11	$19.89	$18.50	$19.34	$18.52	156,038
2015-10-06	$18.32	$19.14	$18.08	$18.86	$18.06	149,029
2015-10-05	$17.04	$18.43	$17.04	$18.36	$17.58	108,408
2015-10-02	$16.77	$17.00	$16.43	$16.93	$16.21	97,908
2015-10-01	$17.35	$17.35	$16.36	$16.94	$16.22	202,981
2015-09-30	$17.35	$17.54	$17.00	$17.16	$16.43	90,957
2015-09-29	$17.11	$17.96	$16.99	$17.21	$16.48	168,184
2015-09-28	$17.77	$17.77	$16.99	$16.99	$16.27	172,011
2015-09-25	$18.67	$18.77	$17.84	$17.92	$17.16	165,016
2015-09-24	$18.61	$18.93	$18.13	$18.57	$17.78	168,235
2015-09-23	$19.44	$19.57	$18.43	$18.71	$17.91	164,582
2015-09-22	$19.62	$19.66	$18.87	$19.35	$18.53	146,267
2015-09-21	$19.52	$20.17	$19.35	$19.88	$19.03	123,995
2015-09-18	$20.03	$20.03	$19.27	$19.37	$18.55	140,948
2015-09-17	$20.71	$21.00	$20.32	$20.38	$19.51	89,180
2015-09-16	$20.12	$21.10	$20.12	$20.76	$19.88	158,904
2015-09-15	$20.08	$20.30	$19.85	$20.03	$19.18	95,976
2015-09-14	$20.21	$20.21	$19.69	$20.05	$19.20	122,304
2015-09-11	$20.10	$20.39	$19.66	$20.35	$19.48	74,031
2015-09-10	$20.10	$20.68	$19.91	$20.22	$19.36	129,277
2015-09-09	$20.39	$20.72	$19.76	$20.11	$19.25	137,758
2015-09-08	$20.61	$20.66	$20.18	$20.25	$19.39	113,205

FreightCar America Inc (RAIL) News Headlines

FreightCar America Names New CEO

None

wsj.com March 18, 2024

Recent FreightCar America Inc (RAIL) News

Similar Companies to FreightCar America Inc (RAIL) in the Railroads Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Union Pacific Corp	UNP	Railroads	Industrials	31,721
Norfolk Southern Corp	NSC	Railroads	Industrials	29,100
Canadian National Railway Company	CNI	Railroads	Industrials	24,000
CSX Corp	CSX	Railroads	Industrials	19,200
Canadian Pacific Railway Ltd	CP	Railroads	Industrials	15,000
Trinity Industries Inc	TRN	Railroads	Industrials	12,200
Kansas City Southern	KSU	Railroads	Industrials	9,072
Westinghouse Air Brake Technologies Corp	WAB	Railroads	Industrials	7,000
Greenbrier Cos. Inc	GBX	Railroads	Industrials	4,500
L.B. Foster Co. - Class A	FSTR	Railroads	Industrials	1,578

FreightCar America Inc (RAIL) Exchange: NASDAQ