Superior Industries International Inc (SUP) Stock

Data as of April 23, 2024

$3.81 ($-0.17) -4.27%

Superior Industries International Inc - Daily Information

Click for more stock information on Superior Industries International Inc.

Daily Information	Data
Date	April 23, 2024
Open	$4.00
Previous Close	$3.81
High	$4.00
Low	$3.68
Adjusted Open	$4.00
Previous Adjusted Close	$3.81
Adjusted High	$4.00
Adjusted Low	$3.68

About Superior Industries International Inc (SUP)

Superior Industries International Inc (SUP) is one of the leading global suppliers of aluminum wheels to original equipment manufacturers (OEMs). Founded in 1957 in the United States, it has since gone global with operations in Mexico, Canada, Europe, China, and Japan. Since its inception, it has been focused on providing superior wheel designs, manufacturing capabilities and quality standards. Superiorâs customers benefit from innovative wheel designs, superior materials, state-of-the-art manufacturing facilities, and impeccable quality standards. Superior is consistently expanding its global presence and holds multiple patents designed to improve wheel performance and durability, positioning it as the leading supplier of aluminum wheels and wheel components to the automotive industry worldwide.

Invest in Superior Industries International Inc (SUP)

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

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 Superior Industries International Inc (SUP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$4.00	$4.00	$3.68	$3.81	$3.81	66,324
2024-04-11	$3.99	$4.02	$3.86	$3.98	$3.98	37,831
2024-04-10	$4.12	$4.24	$3.83	$3.94	$3.94	143,020
2024-04-09	$4.26	$4.57	$4.05	$4.27	$4.27	183,343
2024-04-08	$3.60	$4.30	$3.59	$4.26	$4.26	452,611
2024-04-05	$3.32	$3.56	$3.27	$3.55	$3.55	195,098
2024-04-04	$3.26	$3.38	$3.23	$3.28	$3.28	105,885
2024-04-03	$3.04	$3.25	$3.02	$3.22	$3.22	545,296
2024-04-02	$2.90	$3.01	$2.82	$3.00	$3.00	152,586
2024-04-01	$2.88	$2.98	$2.87	$2.92	$2.92	62,732
2024-03-28	$2.91	$2.98	$2.88	$2.90	$2.90	51,098
2024-03-27	$2.88	$2.92	$2.76	$2.91	$2.91	66,641
2024-03-26	$2.84	$2.88	$2.80	$2.85	$2.85	56,933
2024-03-25	$2.80	$2.94	$2.80	$2.84	$2.84	92,771
2024-03-22	$2.83	$2.88	$2.80	$2.84	$2.84	51,575
2024-03-21	$2.98	$3.00	$2.88	$2.88	$2.88	83,345
2024-03-20	$2.84	$2.96	$2.84	$2.94	$2.94	99,626
2024-03-19	$2.80	$2.90	$2.78	$2.86	$2.86	35,072
2024-03-18	$2.86	$2.94	$2.80	$2.80	$2.80	29,500
2024-03-15	$2.85	$2.94	$2.80	$2.81	$2.81	82,979
2024-03-14	$2.97	$2.98	$2.86	$2.87	$2.87	113,788
2024-03-13	$2.89	$2.98	$2.84	$2.94	$2.94	60,115
2024-03-12	$2.93	$2.93	$2.84	$2.85	$2.85	78,190
2024-03-11	$3.00	$3.04	$2.85	$2.89	$2.89	103,011
2024-03-08	$3.05	$3.12	$2.98	$3.01	$3.01	157,708
2024-03-07	$2.96	$3.24	$2.82	$3.11	$3.11	266,534
2024-03-06	$3.26	$3.29	$3.17	$3.17	$3.17	53,741
2024-03-05	$3.41	$3.45	$3.24	$3.29	$3.29	56,672
2024-03-04	$3.43	$3.47	$3.36	$3.38	$3.38	72,910
2024-03-01	$3.55	$3.55	$3.41	$3.47	$3.47	57,733
2024-02-29	$3.37	$3.55	$3.37	$3.55	$3.55	105,653
2024-02-28	$3.35	$3.42	$3.35	$3.39	$3.39	51,925
2024-02-27	$3.43	$3.46	$3.36	$3.37	$3.37	80,540
2024-02-26	$3.34	$3.52	$3.31	$3.46	$3.46	112,433
2024-02-23	$3.25	$3.41	$3.25	$3.34	$3.34	42,016
2024-02-22	$3.24	$3.37	$3.24	$3.29	$3.29	65,300
2024-02-21	$3.22	$3.28	$3.22	$3.24	$3.24	29,533
2024-02-20	$3.28	$3.44	$3.22	$3.24	$3.24	50,570
2024-02-16	$3.33	$3.55	$3.31	$3.35	$3.35	44,157
2024-02-15	$3.34	$3.40	$3.24	$3.34	$3.34	76,749
2024-02-14	$3.29	$3.36	$3.29	$3.36	$3.36	13,341
2024-02-13	$3.25	$3.30	$3.22	$3.24	$3.24	36,545
2024-02-12	$3.23	$3.38	$3.23	$3.33	$3.33	40,939
2024-02-09	$3.16	$3.25	$3.16	$3.24	$3.24	16,388
2024-02-08	$3.19	$3.27	$3.10	$3.19	$3.19	51,602
2024-02-07	$3.25	$3.26	$3.12	$3.15	$3.15	41,585
2024-02-06	$3.24	$3.31	$3.22	$3.30	$3.30	18,459
2024-02-05	$3.40	$3.40	$3.22	$3.28	$3.28	20,869
2024-02-02	$3.37	$3.45	$3.33	$3.42	$3.42	35,014
2024-02-01	$3.53	$3.60	$3.16	$3.39	$3.39	189,388
2024-01-31	$3.35	$3.53	$3.34	$3.46	$3.46	35,711
2024-01-30	$3.23	$3.41	$3.15	$3.40	$3.40	37,038
2024-01-29	$3.40	$3.40	$3.24	$3.29	$3.29	25,006
2024-01-26	$3.10	$3.34	$3.10	$3.34	$3.34	77,323
2024-01-25	$3.05	$3.11	$3.00	$3.03	$3.03	23,352
2024-01-24	$3.07	$3.10	$3.00	$3.03	$3.03	68,784
2024-01-23	$3.22	$3.22	$3.07	$3.07	$3.07	27,579
2024-01-22	$3.19	$3.25	$3.17	$3.18	$3.18	22,760
2024-01-19	$3.10	$3.20	$3.10	$3.18	$3.18	19,230
2024-01-18	$3.22	$3.23	$3.10	$3.11	$3.11	28,251
2024-01-17	$3.39	$3.39	$3.16	$3.24	$3.24	41,651
2024-01-16	$3.44	$3.61	$3.35	$3.39	$3.39	99,286
2024-01-12	$3.25	$3.47	$3.25	$3.44	$3.44	102,723
2024-01-11	$3.20	$3.26	$3.12	$3.24	$3.24	48,902
2024-01-10	$3.12	$3.29	$3.00	$3.18	$3.18	134,717
2024-01-09	$3.09	$3.13	$3.04	$3.11	$3.11	43,824
2024-01-08	$3.05	$3.12	$3.01	$3.10	$3.10	19,872
2024-01-05	$2.96	$3.05	$2.94	$3.02	$3.02	32,605
2024-01-04	$2.96	$3.03	$2.86	$2.93	$2.93	54,530
2024-01-03	$3.19	$3.19	$2.96	$3.00	$3.00	52,225
2024-01-02	$3.22	$3.28	$3.18	$3.20	$3.20	44,556
2023-12-29	$2.96	$3.27	$2.95	$3.20	$3.20	238,721
2023-12-28	$2.96	$2.99	$2.94	$2.98	$2.98	161,782
2023-12-27	$3.08	$3.09	$2.99	$3.02	$3.02	74,802
2023-12-26	$2.96	$3.08	$2.96	$3.03	$3.03	66,472
2023-12-22	$3.00	$3.00	$2.92	$2.98	$2.98	53,803
2023-12-21	$2.91	$3.01	$2.87	$3.00	$3.00	91,763
2023-12-20	$2.87	$3.04	$2.87	$2.90	$2.90	50,433
2023-12-19	$3.03	$3.03	$2.86	$2.94	$2.94	123,459
2023-12-18	$3.06	$3.18	$2.96	$2.97	$2.97	28,290
2023-12-15	$3.09	$3.12	$3.05	$3.05	$3.05	38,664
2023-12-14	$3.12	$3.15	$3.06	$3.13	$3.13	27,668
2023-12-13	$3.05	$3.11	$2.90	$3.06	$3.06	58,567
2023-12-12	$3.01	$3.13	$2.93	$3.02	$3.02	19,449
2023-12-11	$3.10	$3.15	$3.02	$3.10	$3.10	23,605
2023-12-08	$2.91	$3.12	$2.86	$3.10	$3.10	32,078
2023-12-07	$2.97	$3.08	$2.94	$2.94	$2.94	15,926
2023-12-06	$3.00	$3.08	$2.94	$3.00	$3.00	25,391
2023-12-05	$2.94	$3.00	$2.91	$2.97	$2.97	11,373
2023-12-04	$2.95	$3.00	$2.89	$3.00	$3.00	49,442
2023-12-01	$2.73	$3.00	$2.73	$2.95	$2.95	55,399
2023-11-30	$2.70	$2.90	$2.70	$2.82	$2.82	30,837
2023-11-29	$2.74	$2.83	$2.66	$2.71	$2.71	43,307
2023-11-28	$2.62	$2.75	$2.58	$2.70	$2.70	45,569
2023-11-27	$2.76	$2.76	$2.64	$2.64	$2.64	18,454
2023-11-24	$2.62	$2.85	$2.59	$2.75	$2.75	48,513
2023-11-22	$2.80	$2.80	$2.51	$2.64	$2.64	69,977
2023-11-21	$2.73	$2.77	$2.73	$2.76	$2.76	12,262
2023-11-20	$2.63	$2.77	$2.60	$2.76	$2.76	54,731
2023-11-17	$2.63	$2.66	$2.60	$2.66	$2.66	14,751
2023-11-16	$2.68	$2.69	$2.62	$2.64	$2.64	9,361
2023-11-15	$2.85	$2.85	$2.53	$2.73	$2.73	84,065
2023-11-14	$2.65	$2.81	$2.64	$2.79	$2.79	86,367
2023-11-13	$2.57	$2.65	$2.55	$2.60	$2.60	49,832
2023-11-10	$2.58	$2.64	$2.55	$2.61	$2.61	64,546
2023-11-09	$2.59	$2.65	$2.59	$2.63	$2.63	15,004
2023-11-08	$2.58	$2.62	$2.58	$2.61	$2.61	38,768
2023-11-07	$2.70	$2.70	$2.50	$2.58	$2.58	70,210
2023-11-06	$2.71	$2.71	$2.66	$2.70	$2.70	42,821
2023-11-03	$2.89	$2.95	$2.72	$2.74	$2.74	49,689
2023-11-02	$2.68	$2.85	$2.68	$2.77	$2.77	38,220
2023-11-01	$2.97	$2.99	$2.57	$2.65	$2.65	105,687
2023-10-31	$2.80	$2.87	$2.71	$2.77	$2.77	72,398
2023-10-30	$2.62	$2.85	$2.62	$2.78	$2.78	57,122
2023-10-27	$2.65	$2.66	$2.53	$2.64	$2.64	22,956
2023-10-26	$2.62	$2.80	$2.57	$2.68	$2.68	97,064
2023-10-25	$2.64	$2.72	$2.49	$2.61	$2.61	83,524
2023-10-24	$2.74	$2.87	$2.70	$2.78	$2.78	66,998
2023-10-23	$2.73	$2.75	$2.68	$2.73	$2.73	10,372
2023-10-20	$2.74	$2.77	$2.70	$2.77	$2.77	21,285
2023-10-19	$2.77	$2.95	$2.77	$2.78	$2.78	20,121
2023-10-18	$2.89	$2.89	$2.77	$2.82	$2.82	18,097
2023-10-17	$2.71	$2.96	$2.71	$2.92	$2.92	21,296
2023-10-16	$2.85	$2.97	$2.78	$2.78	$2.78	47,028
2023-10-13	$2.77	$2.83	$2.73	$2.80	$2.80	6,439
2023-10-12	$2.88	$3.08	$2.80	$2.82	$2.82	51,768
2023-10-11	$2.86	$2.97	$2.86	$2.94	$2.94	12,933
2023-10-10	$2.80	$2.96	$2.78	$2.93	$2.93	79,063
2023-10-09	$2.78	$2.87	$2.73	$2.79	$2.79	29,445
2023-10-06	$2.70	$2.82	$2.61	$2.80	$2.80	41,262
2023-10-05	$2.67	$2.77	$2.60	$2.76	$2.76	73,047
2023-10-04	$2.80	$2.84	$2.70	$2.72	$2.72	81,172
2023-10-03	$3.01	$3.06	$2.79	$2.81	$2.81	104,860
2023-10-02	$3.03	$3.08	$3.00	$3.04	$3.04	42,330
2023-09-29	$3.05	$3.14	$3.00	$3.04	$3.04	145,733
2023-09-28	$3.16	$3.22	$3.01	$3.08	$3.08	182,351
2023-09-27	$3.19	$3.24	$3.12	$3.16	$3.16	43,077
2023-09-26	$3.16	$3.30	$3.15	$3.18	$3.18	167,564
2023-09-25	$3.25	$3.28	$3.12	$3.24	$3.24	171,830
2023-09-22	$3.29	$3.34	$3.18	$3.22	$3.22	238,461
2023-09-21	$3.11	$3.37	$3.05	$3.30	$3.30	526,036
2023-09-20	$3.00	$3.29	$2.99	$3.17	$3.17	255,526
2023-09-19	$3.12	$3.12	$2.97	$3.00	$3.00	171,229
2023-09-18	$3.18	$3.20	$3.07	$3.13	$3.13	51,836
2023-09-15	$3.29	$3.43	$3.17	$3.19	$3.19	364,775
2023-09-14	$3.22	$3.35	$3.16	$3.29	$3.29	126,572
2023-09-13	$3.15	$3.21	$3.05	$3.19	$3.19	77,927
2023-09-12	$3.27	$3.32	$3.16	$3.17	$3.17	92,316
2023-09-11	$3.32	$3.36	$3.23	$3.27	$3.27	82,935
2023-09-08	$3.29	$3.42	$3.22	$3.30	$3.30	161,700
2023-09-07	$3.38	$3.44	$3.17	$3.28	$3.28	272,039
2023-09-06	$3.48	$3.48	$3.30	$3.37	$3.37	196,128
2023-09-05	$3.53	$3.53	$3.45	$3.46	$3.46	33,287
2023-09-01	$3.60	$3.64	$3.50	$3.60	$3.60	36,390
2023-08-31	$3.51	$3.68	$3.51	$3.57	$3.57	88,427
2023-08-30	$3.50	$3.55	$3.47	$3.49	$3.49	34,305
2023-08-29	$3.50	$3.58	$3.49	$3.52	$3.52	40,264
2023-08-28	$3.51	$3.58	$3.45	$3.50	$3.50	25,301
2023-08-25	$3.50	$3.58	$3.48	$3.50	$3.50	77,724
2023-08-24	$3.59	$3.64	$3.48	$3.50	$3.50	55,271
2023-08-23	$3.73	$3.76	$3.48	$3.64	$3.64	119,385
2023-08-22	$3.48	$3.55	$3.48	$3.53	$3.53	119,115
2023-08-21	$3.55	$3.56	$3.45	$3.47	$3.47	85,948
2023-08-18	$3.52	$3.60	$3.51	$3.54	$3.54	45,167
2023-08-17	$3.62	$3.64	$3.52	$3.53	$3.53	31,122
2023-08-16	$3.61	$3.65	$3.58	$3.61	$3.61	42,169
2023-08-15	$3.65	$3.65	$3.58	$3.59	$3.59	32,098
2023-08-14	$3.65	$3.71	$3.62	$3.69	$3.69	25,960
2023-08-11	$3.77	$3.77	$3.64	$3.71	$3.71	46,891
2023-08-10	$3.94	$3.94	$3.75	$3.79	$3.79	10,899
2023-08-09	$3.91	$3.96	$3.89	$3.93	$3.93	28,834
2023-08-08	$3.76	$3.91	$3.75	$3.91	$3.91	69,350
2023-08-07	$3.68	$3.73	$3.55	$3.72	$3.72	50,469
2023-08-04	$3.92	$3.95	$3.68	$3.73	$3.73	118,472
2023-08-03	$3.67	$3.90	$3.49	$3.87	$3.87	199,719
2023-08-02	$3.65	$3.70	$3.52	$3.60	$3.60	117,910
2023-08-01	$3.64	$3.73	$3.60	$3.68	$3.68	39,980
2023-07-31	$3.67	$3.69	$3.60	$3.66	$3.66	36,293
2023-07-28	$3.72	$3.75	$3.67	$3.70	$3.70	12,107
2023-07-27	$3.77	$3.84	$3.66	$3.69	$3.69	48,144
2023-07-26	$3.72	$3.79	$3.65	$3.79	$3.79	56,109
2023-07-25	$3.75	$3.80	$3.63	$3.70	$3.70	62,315
2023-07-24	$3.75	$3.79	$3.74	$3.75	$3.75	26,316
2023-07-21	$3.82	$3.83	$3.72	$3.74	$3.74	41,518
2023-07-20	$3.75	$3.81	$3.75	$3.81	$3.81	29,522
2023-07-19	$3.69	$3.83	$3.66	$3.75	$3.75	87,864
2023-07-18	$3.72	$3.73	$3.52	$3.64	$3.64	60,892
2023-07-17	$3.67	$3.71	$3.61	$3.64	$3.64	19,133
2023-07-14	$3.68	$3.69	$3.55	$3.64	$3.64	95,601
2023-07-13	$3.77	$3.77	$3.59	$3.70	$3.70	71,223
2023-07-12	$3.64	$3.74	$3.58	$3.72	$3.72	138,712
2023-07-11	$3.59	$3.63	$3.55	$3.62	$3.62	26,034
2023-07-10	$3.61	$3.63	$3.52	$3.56	$3.56	18,161
2023-07-07	$3.51	$3.56	$3.50	$3.55	$3.55	29,899
2023-07-06	$3.52	$3.59	$3.50	$3.53	$3.53	14,602
2023-07-05	$3.70	$3.70	$3.52	$3.57	$3.57	116,509
2023-07-03	$3.66	$3.76	$3.58	$3.76	$3.76	33,699
2023-06-30	$3.58	$3.64	$3.52	$3.60	$3.60	75,038
2023-06-29	$3.57	$3.64	$3.51	$3.58	$3.58	52,206
2023-06-28	$3.61	$3.61	$3.50	$3.50	$3.50	57,390
2023-06-27	$3.59	$3.65	$3.53	$3.59	$3.59	79,094
2023-06-26	$3.62	$3.62	$3.55	$3.60	$3.60	36,643
2023-06-23	$3.52	$3.62	$3.50	$3.62	$3.62	55,530
2023-06-22	$3.51	$3.57	$3.48	$3.56	$3.56	42,807
2023-06-21	$3.50	$3.62	$3.50	$3.58	$3.58	34,694
2023-06-20	$3.50	$3.56	$3.46	$3.52	$3.52	75,870
2023-06-16	$3.66	$3.68	$3.51	$3.53	$3.53	53,594
2023-06-15	$3.59	$3.79	$3.57	$3.66	$3.66	75,740
2023-06-14	$3.71	$3.71	$3.54	$3.61	$3.61	30,680
2023-06-13	$3.64	$3.74	$3.60	$3.68	$3.68	35,386
2023-06-12	$3.68	$3.70	$3.50	$3.55	$3.55	104,005
2023-06-09	$3.77	$3.78	$3.63	$3.66	$3.66	23,062
2023-06-08	$3.77	$3.81	$3.72	$3.76	$3.76	19,821
2023-06-07	$3.67	$3.82	$3.67	$3.79	$3.79	41,960
2023-06-06	$3.50	$3.74	$3.50	$3.63	$3.63	39,957
2023-06-05	$3.64	$3.67	$3.53	$3.53	$3.53	11,361
2023-06-02	$3.56	$3.69	$3.50	$3.64	$3.64	32,265
2023-06-01	$3.51	$3.55	$3.48	$3.50	$3.50	56,336
2023-05-31	$3.55	$3.58	$3.47	$3.51	$3.51	21,942
2023-05-30	$3.50	$3.59	$3.49	$3.51	$3.51	66,819
2023-05-26	$3.55	$3.57	$3.50	$3.53	$3.53	22,599
2023-05-25	$3.50	$3.60	$3.50	$3.55	$3.55	27,940
2023-05-24	$3.56	$3.56	$3.50	$3.54	$3.54	18,813
2023-05-23	$3.67	$3.71	$3.61	$3.65	$3.65	30,021
2023-05-22	$3.60	$3.68	$3.54	$3.65	$3.65	28,824
2023-05-19	$3.60	$3.64	$3.50	$3.60	$3.60	49,339
2023-05-18	$3.52	$3.66	$3.47	$3.54	$3.54	164,939
2023-05-17	$3.49	$3.65	$3.47	$3.61	$3.61	25,143
2023-05-16	$3.49	$3.58	$3.44	$3.47	$3.47	84,592
2023-05-15	$3.54	$3.60	$3.46	$3.53	$3.53	36,847
2023-05-12	$3.52	$3.56	$3.33	$3.52	$3.52	94,588
2023-05-11	$3.50	$3.66	$3.47	$3.48	$3.48	30,702
2023-05-10	$3.58	$3.75	$3.47	$3.51	$3.51	68,245
2023-05-09	$3.49	$3.59	$3.43	$3.52	$3.52	126,786
2023-05-08	$3.73	$3.73	$3.50	$3.52	$3.52	253,283
2023-05-05	$3.82	$3.98	$3.70	$3.73	$3.73	143,531
2023-05-04	$4.50	$4.50	$3.46	$3.85	$3.85	443,419
2023-05-03	$4.82	$4.85	$4.58	$4.75	$4.75	157,391
2023-05-02	$4.80	$4.93	$4.66	$4.84	$4.84	73,870
2023-05-01	$4.92	$4.93	$4.78	$4.79	$4.79	44,762
2023-04-28	$4.89	$5.00	$4.80	$4.91	$4.91	41,892
2023-04-27	$4.87	$5.03	$4.74	$4.87	$4.87	39,393
2023-04-26	$4.84	$4.95	$4.67	$4.86	$4.86	58,279
2023-04-25	$5.00	$5.05	$4.76	$4.82	$4.82	45,636
2023-04-24	$4.86	$5.03	$4.71	$4.98	$4.98	121,581
2023-04-21	$4.89	$4.98	$4.76	$4.86	$4.86	48,638
2023-04-20	$5.01	$5.01	$4.76	$4.90	$4.90	54,160
2023-04-19	$5.19	$5.22	$5.06	$5.08	$5.08	32,832
2023-04-18	$5.00	$5.18	$4.95	$5.12	$5.12	49,274
2023-04-17	$4.87	$5.09	$4.87	$5.00	$5.00	24,114
2023-04-14	$4.74	$4.90	$4.71	$4.86	$4.86	71,426
2023-04-13	$4.81	$4.89	$4.70	$4.74	$4.74	162,100
2023-04-12	$4.97	$5.04	$4.77	$4.79	$4.79	67,914
2023-04-11	$5.03	$5.14	$4.91	$4.91	$4.91	47,117
2023-04-10	$4.89	$5.08	$4.87	$5.02	$5.02	43,696
2023-04-06	$5.02	$5.11	$4.80	$4.93	$4.93	56,045
2023-04-05	$5.19	$5.34	$4.96	$5.03	$5.03	39,537
2023-04-04	$5.27	$5.30	$4.98	$5.21	$5.21	80,678
2023-04-03	$4.89	$5.39	$4.78	$5.23	$5.23	152,020
2023-03-31	$4.94	$5.12	$4.89	$4.95	$4.95	120,837
2023-03-30	$5.00	$5.11	$4.78	$4.90	$4.90	173,754
2023-03-29	$4.99	$5.27	$4.60	$5.05	$5.05	131,762
2023-03-28	$5.27	$5.38	$5.02	$5.09	$5.09	79,123
2023-03-27	$5.39	$5.39	$5.14	$5.29	$5.29	47,556
2023-03-24	$5.32	$5.41	$5.32	$5.39	$5.39	25,090
2023-03-23	$5.63	$5.66	$5.37	$5.43	$5.43	55,371
2023-03-22	$5.46	$5.67	$5.34	$5.59	$5.59	59,118
2023-03-21	$5.42	$5.46	$5.28	$5.46	$5.46	56,458
2023-03-20	$5.33	$5.45	$5.14	$5.32	$5.32	73,782
2023-03-17	$5.70	$5.77	$5.40	$5.43	$5.43	192,979
2023-03-16	$5.56	$5.82	$5.51	$5.82	$5.82	74,550
2023-03-15	$5.54	$5.68	$5.20	$5.63	$5.63	110,919
2023-03-14	$5.91	$5.98	$5.64	$5.73	$5.73	60,528
2023-03-13	$5.83	$5.99	$5.48	$5.83	$5.83	124,555
2023-03-10	$6.41	$6.46	$5.79	$6.02	$6.02	107,541
2023-03-09	$6.12	$6.62	$6.12	$6.35	$6.35	95,963
2023-03-08	$6.39	$6.52	$6.06	$6.15	$6.15	205,362
2023-03-07	$7.23	$7.23	$6.22	$6.23	$6.23	308,691
2023-03-06	$7.09	$7.38	$7.02	$7.21	$7.21	524,383
2023-03-03	$6.00	$6.88	$6.00	$6.74	$6.74	555,996
2023-03-02	$5.68	$6.00	$5.60	$5.94	$5.94	396,760
2023-03-01	$5.44	$5.59	$5.44	$5.54	$5.54	67,842
2023-02-28	$5.74	$5.74	$5.31	$5.44	$5.44	70,841
2023-02-27	$5.57	$5.72	$5.49	$5.71	$5.71	31,347
2023-02-24	$5.57	$5.63	$5.23	$5.46	$5.46	24,899
2023-02-23	$5.49	$5.66	$5.43	$5.59	$5.59	22,624
2023-02-22	$5.36	$5.56	$5.33	$5.46	$5.46	42,679
2023-02-21	$5.76	$5.76	$5.42	$5.45	$5.45	37,135
2023-02-17	$5.91	$5.91	$5.68	$5.85	$5.85	29,200
2023-02-16	$5.85	$5.90	$5.78	$5.85	$5.85	46,255
2023-02-15	$5.74	$5.90	$5.72	$5.86	$5.86	46,195
2023-02-14	$5.81	$5.84	$5.71	$5.78	$5.78	62,660
2023-02-13	$5.82	$5.85	$5.58	$5.81	$5.81	70,074
2023-02-10	$5.80	$5.84	$5.64	$5.82	$5.82	55,258
2023-02-09	$5.70	$5.84	$5.65	$5.74	$5.74	29,768
2023-02-08	$5.73	$5.83	$5.60	$5.65	$5.65	39,908
2023-02-07	$5.86	$5.86	$5.64	$5.69	$5.69	63,569
2023-02-06	$5.64	$5.84	$5.58	$5.84	$5.84	57,310
2023-02-03	$5.66	$5.77	$5.56	$5.65	$5.65	56,750
2023-02-02	$5.81	$5.85	$5.71	$5.74	$5.74	62,107
2023-02-01	$5.68	$5.75	$5.56	$5.74	$5.74	83,376
2023-01-31	$5.39	$5.78	$5.39	$5.65	$5.65	117,964
2023-01-30	$5.43	$5.45	$5.36	$5.41	$5.41	17,862
2023-01-27	$5.43	$5.55	$5.35	$5.42	$5.42	56,739
2023-01-26	$5.44	$5.44	$5.33	$5.41	$5.41	38,596
2023-01-25	$5.42	$5.42	$5.31	$5.39	$5.39	29,808
2023-01-24	$5.41	$5.42	$5.32	$5.39	$5.39	30,714
2023-01-23	$5.34	$5.44	$5.34	$5.38	$5.38	32,064
2023-01-20	$5.20	$5.50	$5.16	$5.34	$5.34	47,370
2023-01-19	$5.24	$5.29	$5.11	$5.19	$5.19	54,080
2023-01-18	$5.25	$5.34	$5.16	$5.24	$5.24	75,577
2023-01-17	$5.03	$5.24	$5.03	$5.20	$5.20	57,523
2023-01-13	$5.02	$5.05	$4.94	$5.02	$5.02	24,795
2023-01-12	$4.98	$5.05	$4.95	$5.02	$5.02	31,320
2023-01-11	$4.97	$5.11	$4.92	$4.98	$4.98	58,123
2023-01-10	$4.72	$5.13	$4.59	$5.07	$5.07	84,291
2023-01-09	$4.75	$4.84	$4.73	$4.77	$4.77	30,246
2023-01-06	$4.53	$4.75	$4.53	$4.75	$4.75	40,115
2023-01-05	$4.52	$4.54	$4.41	$4.52	$4.52	17,489
2023-01-04	$4.25	$4.56	$4.25	$4.51	$4.51	20,833
2023-01-03	$4.26	$4.43	$4.06	$4.25	$4.25	86,904
2022-12-30	$4.18	$4.27	$4.17	$4.22	$4.22	39,442
2022-12-29	$4.34	$4.41	$4.06	$4.20	$4.20	36,379
2022-12-28	$4.47	$4.47	$4.25	$4.29	$4.29	28,535
2022-12-27	$4.53	$4.53	$4.36	$4.45	$4.45	22,991
2022-12-23	$4.44	$4.54	$4.40	$4.44	$4.44	23,024
2022-12-22	$4.65	$4.68	$4.38	$4.45	$4.45	61,217
2022-12-21	$4.78	$4.78	$4.59	$4.61	$4.61	32,504
2022-12-20	$4.42	$4.70	$4.42	$4.66	$4.66	59,154
2022-12-19	$4.51	$4.81	$4.48	$4.48	$4.48	94,205
2022-12-16	$4.44	$4.52	$4.40	$4.44	$4.44	78,667
2022-12-15	$4.37	$4.58	$4.37	$4.44	$4.44	25,771
2022-12-14	$4.39	$4.76	$4.27	$4.53	$4.53	129,570
2022-12-13	$4.19	$4.38	$4.17	$4.36	$4.36	43,742
2022-12-12	$4.09	$4.25	$4.06	$4.08	$4.08	60,065
2022-12-09	$4.26	$4.31	$4.16	$4.17	$4.17	51,569
2022-12-08	$4.58	$4.64	$4.24	$4.28	$4.28	91,097
2022-12-07	$4.49	$4.60	$4.49	$4.60	$4.60	25,153
2022-12-06	$4.64	$4.70	$4.46	$4.51	$4.51	25,563
2022-12-05	$4.66	$4.74	$4.65	$4.65	$4.65	28,106
2022-12-02	$4.61	$4.71	$4.61	$4.70	$4.70	22,487
2022-12-01	$4.70	$4.81	$4.63	$4.70	$4.70	41,941
2022-11-30	$4.65	$4.71	$4.56	$4.65	$4.65	37,015
2022-11-29	$4.72	$4.95	$4.48	$4.63	$4.63	65,704
2022-11-28	$4.79	$4.88	$4.63	$4.67	$4.67	105,451
2022-11-25	$4.80	$4.96	$4.74	$4.76	$4.76	26,519
2022-11-23	$4.77	$4.89	$4.71	$4.79	$4.79	104,019
2022-11-22	$4.95	$4.99	$4.68	$4.80	$4.80	368,500
2022-11-21	$4.94	$4.98	$4.80	$4.96	$4.96	37,342
2022-11-18	$4.88	$4.97	$4.81	$4.85	$4.85	37,915
2022-11-17	$4.79	$4.95	$4.79	$4.85	$4.85	52,056
2022-11-16	$4.80	$4.89	$4.79	$4.88	$4.88	42,939
2022-11-15	$4.98	$5.03	$4.78	$4.78	$4.78	211,876
2022-11-14	$4.93	$5.00	$4.80	$4.90	$4.90	235,651
2022-11-11	$5.01	$5.23	$4.71	$4.93	$4.93	527,846
2022-11-10	$4.49	$4.49	$4.25	$4.29	$4.29	45,870
2022-11-09	$4.36	$4.43	$4.21	$4.27	$4.27	24,900
2022-11-08	$4.25	$4.64	$4.25	$4.45	$4.45	58,401
2022-11-07	$4.40	$4.49	$4.15	$4.25	$4.25	89,605
2022-11-04	$4.29	$4.49	$4.29	$4.42	$4.42	36,628
2022-11-03	$4.04	$4.51	$3.64	$4.34	$4.34	48,520
2022-11-02	$4.61	$4.65	$4.36	$4.47	$4.47	141,878
2022-11-01	$4.60	$4.70	$4.56	$4.67	$4.67	47,241
2022-10-31	$4.50	$4.63	$4.48	$4.58	$4.58	82,630
2022-10-28	$4.38	$4.65	$4.35	$4.50	$4.50	129,191
2022-10-27	$4.37	$4.46	$4.26	$4.39	$4.39	48,187
2022-10-26	$4.07	$4.34	$3.98	$4.28	$4.28	123,577
2022-10-25	$3.95	$4.23	$3.95	$4.10	$4.10	116,892
2022-10-24	$3.76	$3.95	$3.76	$3.92	$3.92	78,843
2022-10-21	$3.60	$3.75	$3.53	$3.73	$3.73	54,286
2022-10-20	$3.59	$3.67	$3.56	$3.58	$3.58	34,176
2022-10-19	$3.58	$3.70	$3.48	$3.60	$3.60	74,330
2022-10-18	$3.42	$3.61	$3.35	$3.61	$3.61	225,492
2022-10-17	$3.30	$3.36	$3.26	$3.35	$3.35	133,170
2022-10-14	$3.35	$3.35	$3.26	$3.29	$3.29	52,574
2022-10-13	$3.23	$3.35	$3.16	$3.33	$3.33	57,277
2022-10-12	$3.21	$3.35	$3.21	$3.32	$3.32	19,290
2022-10-11	$3.22	$3.35	$3.20	$3.27	$3.27	41,011
2022-10-10	$3.21	$3.33	$3.18	$3.32	$3.32	78,365
2022-10-07	$3.20	$3.24	$3.07	$3.22	$3.22	39,228
2022-10-06	$3.34	$3.35	$3.17	$3.26	$3.26	79,680
2022-10-05	$3.26	$3.35	$3.24	$3.35	$3.35	52,322
2022-10-04	$3.13	$3.38	$3.13	$3.35	$3.35	187,202
2022-10-03	$3.02	$3.11	$2.88	$3.09	$3.09	205,628
2022-09-30	$3.10	$3.10	$2.99	$3.02	$3.02	67,401
2022-09-29	$3.32	$3.36	$3.00	$3.04	$3.04	134,497
2022-09-28	$3.39	$3.42	$3.34	$3.34	$3.34	54,085
2022-09-27	$3.40	$3.48	$3.30	$3.36	$3.36	72,818
2022-09-26	$3.37	$3.46	$3.33	$3.37	$3.37	145,047
2022-09-23	$3.50	$3.54	$3.31	$3.40	$3.40	90,992
2022-09-22	$3.50	$3.59	$3.50	$3.53	$3.53	42,024
2022-09-21	$3.67	$3.67	$3.50	$3.55	$3.55	108,364
2022-09-20	$3.71	$3.71	$3.58	$3.64	$3.64	63,339
2022-09-19	$3.88	$3.93	$3.73	$3.75	$3.75	64,519
2022-09-16	$3.91	$3.92	$3.70	$3.89	$3.89	162,127
2022-09-15	$3.74	$4.36	$3.74	$3.93	$3.93	116,180
2022-09-14	$3.90	$3.92	$3.75	$3.77	$3.77	123,337
2022-09-13	$3.90	$3.95	$3.78	$3.86	$3.86	88,098
2022-09-12	$4.05	$4.18	$3.96	$3.96	$3.96	117,263
2022-09-09	$4.12	$4.20	$3.98	$4.01	$4.01	62,343
2022-09-08	$3.92	$4.11	$3.87	$4.10	$4.10	103,251
2022-09-07	$4.49	$4.57	$3.92	$3.97	$3.97	218,786
2022-09-06	$4.75	$4.75	$4.37	$4.42	$4.42	89,141
2022-09-02	$4.87	$4.95	$4.73	$4.75	$4.75	33,011
2022-09-01	$4.94	$4.99	$4.73	$4.96	$4.96	23,894
2022-08-31	$5.03	$5.03	$4.76	$4.98	$4.98	82,466
2022-08-30	$5.06	$5.12	$4.94	$4.98	$4.98	28,806
2022-08-29	$5.21	$5.27	$5.06	$5.06	$5.06	33,401
2022-08-26	$5.34	$5.34	$5.23	$5.31	$5.31	20,189
2022-08-25	$5.43	$5.46	$5.35	$5.36	$5.36	41,227
2022-08-24	$5.13	$5.41	$5.13	$5.36	$5.36	48,635
2022-08-23	$5.54	$5.54	$5.19	$5.19	$5.19	53,245
2022-08-22	$5.75	$5.87	$5.53	$5.57	$5.57	86,915
2022-08-19	$5.86	$6.06	$5.85	$5.94	$5.94	81,192
2022-08-18	$5.82	$6.04	$5.81	$6.00	$6.00	83,082
2022-08-17	$5.70	$5.82	$5.56	$5.79	$5.79	104,629
2022-08-16	$5.76	$5.84	$5.61	$5.74	$5.74	94,671
2022-08-15	$5.49	$5.79	$5.39	$5.73	$5.73	153,676
2022-08-12	$5.30	$5.46	$5.29	$5.41	$5.41	189,508
2022-08-11	$5.18	$5.39	$5.10	$5.26	$5.26	76,884
2022-08-10	$5.12	$5.31	$5.06	$5.11	$5.11	174,516
2022-08-09	$5.08	$5.09	$4.91	$5.02	$5.02	188,826
2022-08-08	$4.83	$5.12	$4.75	$5.04	$5.04	126,203
2022-08-05	$4.86	$4.89	$4.67	$4.79	$4.79	89,591
2022-08-04	$4.70	$4.89	$4.63	$4.83	$4.83	124,022
2022-08-03	$4.79	$4.90	$4.67	$4.77	$4.77	66,018
2022-08-02	$4.49	$4.78	$4.46	$4.76	$4.76	107,631
2022-08-01	$4.51	$4.68	$4.50	$4.55	$4.55	55,700
2022-07-29	$4.50	$4.75	$4.36	$4.63	$4.63	177,406
2022-07-28	$4.20	$4.51	$4.13	$4.48	$4.48	45,802
2022-07-27	$4.18	$4.19	$4.05	$4.14	$4.14	25,506
2022-07-26	$4.11	$4.17	$4.03	$4.07	$4.07	12,064
2022-07-25	$4.33	$4.33	$4.06	$4.14	$4.14	46,598
2022-07-22	$4.49	$4.58	$4.19	$4.26	$4.26	74,097
2022-07-21	$4.27	$4.50	$4.15	$4.39	$4.39	93,534
2022-07-20	$4.29	$4.37	$4.19	$4.25	$4.25	63,797
2022-07-19	$4.11	$4.36	$4.00	$4.20	$4.20	57,860
2022-07-18	$4.10	$4.20	$3.91	$4.01	$4.01	54,461
2022-07-15	$4.07	$4.18	$3.95	$4.06	$4.06	31,518
2022-07-14	$3.91	$4.06	$3.86	$3.97	$3.97	29,276
2022-07-13	$3.94	$4.07	$3.89	$4.03	$4.03	24,240
2022-07-12	$4.09	$4.09	$3.95	$4.01	$4.01	34,995
2022-07-11	$4.08	$4.11	$3.92	$4.07	$4.07	59,131
2022-07-08	$4.03	$4.15	$3.98	$4.05	$4.05	28,376
2022-07-07	$3.86	$4.05	$3.86	$4.03	$4.03	17,616
2022-07-06	$3.82	$3.91	$3.78	$3.84	$3.84	29,360
2022-07-05	$3.80	$3.85	$3.72	$3.85	$3.85	45,741
2022-07-01	$3.89	$3.92	$3.78	$3.86	$3.86	18,631
2022-06-30	$3.87	$3.96	$3.80	$3.95	$3.95	33,319
2022-06-29	$4.08	$4.08	$3.86	$3.96	$3.96	34,478
2022-06-28	$4.39	$4.42	$4.11	$4.14	$4.14	13,796
2022-06-27	$4.30	$4.44	$4.25	$4.40	$4.40	35,860
2022-06-24	$4.18	$4.40	$4.05	$4.30	$4.30	60,049
2022-06-23	$4.28	$4.33	$4.16	$4.20	$4.20	9,864
2022-06-22	$4.26	$4.34	$4.26	$4.26	$4.26	17,933
2022-06-21	$4.35	$4.43	$4.26	$4.34	$4.34	17,447
2022-06-17	$4.05	$4.36	$4.05	$4.22	$4.22	57,135
2022-06-16	$4.06	$4.10	$3.96	$4.07	$4.07	54,237
2022-06-15	$4.04	$4.25	$4.01	$4.19	$4.19	52,079
2022-06-14	$4.07	$4.14	$3.96	$4.06	$4.06	26,900
2022-06-13	$3.78	$4.14	$3.65	$4.07	$4.07	100,114
2022-06-10	$3.95	$3.96	$3.77	$3.90	$3.90	203,888
2022-06-09	$4.00	$4.10	$3.91	$3.98	$3.98	37,273
2022-06-08	$4.24	$4.37	$3.92	$4.07	$4.07	185,697
2022-06-07	$4.04	$4.30	$4.04	$4.30	$4.30	69,445
2022-06-06	$4.16	$4.34	$4.16	$4.31	$4.31	46,642
2022-06-03	$4.13	$4.16	$4.00	$4.09	$4.09	19,822
2022-06-02	$3.94	$4.29	$3.94	$4.16	$4.16	44,642
2022-06-01	$4.26	$4.33	$3.92	$3.97	$3.97	139,783
2022-05-31	$4.10	$4.18	$3.99	$4.15	$4.15	24,021
2022-05-27	$4.13	$4.19	$4.07	$4.09	$4.09	30,886
2022-05-26	$4.06	$4.19	$4.05	$4.07	$4.07	26,807
2022-05-25	$3.77	$4.04	$3.77	$4.00	$4.00	6,965
2022-05-24	$3.94	$3.94	$3.75	$3.79	$3.79	24,074
2022-05-23	$3.94	$4.02	$3.86	$3.99	$3.99	38,483
2022-05-20	$4.13	$4.13	$3.75	$3.86	$3.86	35,748
2022-05-19	$3.93	$4.29	$3.84	$4.07	$4.07	82,704
2022-05-18	$3.85	$3.96	$3.82	$3.92	$3.92	42,282
2022-05-17	$3.70	$3.89	$3.70	$3.86	$3.86	43,200
2022-05-16	$3.72	$3.79	$3.52	$3.60	$3.60	150,444
2022-05-13	$3.68	$3.85	$3.56	$3.78	$3.78	17,588
2022-05-12	$3.45	$3.76	$3.45	$3.60	$3.60	84,697
2022-05-11	$3.87	$3.87	$3.46	$3.48	$3.48	109,680
2022-05-10	$3.82	$3.98	$3.55	$3.81	$3.81	203,591
2022-05-09	$3.99	$4.08	$3.75	$3.85	$3.85	421,617
2022-05-06	$4.44	$4.44	$4.00	$4.05	$4.05	167,742
2022-05-05	$4.01	$4.50	$3.98	$4.45	$4.45	343,428
2022-05-04	$3.78	$4.17	$3.47	$4.11	$4.11	814,290
2022-05-03	$3.20	$3.34	$3.18	$3.21	$3.21	46,110
2022-05-02	$3.26	$3.30	$3.11	$3.22	$3.22	122,167
2022-04-29	$3.31	$3.43	$3.21	$3.23	$3.23	21,425
2022-04-28	$3.35	$3.37	$3.23	$3.30	$3.30	52,830
2022-04-27	$3.27	$3.34	$3.20	$3.29	$3.29	32,518
2022-04-26	$3.36	$3.36	$3.24	$3.24	$3.24	88,809
2022-04-25	$3.51	$3.51	$3.31	$3.33	$3.33	78,586
2022-04-22	$3.61	$3.69	$3.51	$3.53	$3.53	39,144
2022-04-21	$3.68	$3.70	$3.57	$3.64	$3.64	58,632
2022-04-20	$3.74	$3.84	$3.58	$3.63	$3.63	75,255
2022-04-19	$3.63	$3.78	$3.58	$3.70	$3.70	95,605
2022-04-18	$3.71	$3.75	$3.55	$3.56	$3.56	79,449
2022-04-14	$3.74	$3.81	$3.55	$3.68	$3.68	71,001
2022-04-13	$3.86	$3.92	$3.73	$3.79	$3.79	34,318
2022-04-12	$3.99	$4.01	$3.80	$3.80	$3.80	33,367
2022-04-11	$3.99	$4.03	$3.83	$3.93	$3.93	52,524
2022-04-08	$4.08	$4.22	$3.94	$4.06	$4.06	45,879
2022-04-07	$4.10	$4.23	$3.86	$4.07	$4.07	100,461
2022-04-06	$4.33	$4.33	$4.02	$4.16	$4.16	79,071
2022-04-05	$4.61	$4.61	$4.32	$4.38	$4.38	36,087
2022-04-04	$4.57	$4.74	$4.49	$4.62	$4.62	88,603
2022-04-01	$4.69	$4.72	$4.45	$4.63	$4.63	81,091
2022-03-31	$4.64	$4.71	$4.57	$4.66	$4.66	30,084
2022-03-30	$4.75	$4.86	$4.55	$4.61	$4.61	92,962
2022-03-29	$4.71	$4.88	$4.60	$4.71	$4.71	51,184
2022-03-28	$4.71	$4.72	$4.58	$4.67	$4.67	26,885
2022-03-25	$4.76	$4.80	$4.61	$4.70	$4.70	32,609
2022-03-24	$4.52	$4.79	$4.52	$4.73	$4.73	50,354
2022-03-23	$4.78	$4.85	$4.60	$4.60	$4.60	71,362
2022-03-22	$4.87	$4.97	$4.76	$4.77	$4.77	58,172
2022-03-21	$4.66	$5.00	$4.66	$4.90	$4.90	132,570
2022-03-18	$4.43	$4.65	$4.39	$4.62	$4.62	204,041
2022-03-17	$4.35	$4.51	$4.26	$4.50	$4.50	110,402
2022-03-16	$4.32	$4.51	$4.24	$4.34	$4.34	101,698
2022-03-15	$4.28	$4.38	$4.24	$4.24	$4.24	64,080
2022-03-14	$4.30	$4.36	$4.21	$4.27	$4.27	75,392
2022-03-11	$4.50	$4.53	$4.29	$4.31	$4.31	54,572
2022-03-10	$4.46	$4.54	$4.35	$4.50	$4.50	91,278
2022-03-09	$4.54	$4.60	$4.48	$4.53	$4.53	56,295
2022-03-08	$4.54	$4.65	$4.35	$4.42	$4.42	178,223
2022-03-07	$4.39	$4.51	$4.39	$4.51	$4.51	74,389
2022-03-04	$4.47	$4.53	$4.14	$4.44	$4.44	403,597
2022-03-03	$4.20	$4.64	$4.20	$4.60	$4.60	468,422
2022-03-02	$4.13	$4.17	$3.99	$4.01	$4.01	79,195
2022-03-01	$3.93	$4.14	$3.85	$4.08	$4.08	110,119
2022-02-28	$3.91	$3.99	$3.87	$3.90	$3.90	31,815
2022-02-25	$3.92	$4.06	$3.80	$4.01	$4.01	108,413
2022-02-24	$3.58	$4.00	$3.53	$3.93	$3.93	235,089
2022-02-23	$4.03	$4.04	$3.76	$3.89	$3.89	125,934
2022-02-22	$3.82	$3.88	$3.70	$3.75	$3.75	131,609
2022-02-18	$3.92	$3.92	$3.73	$3.78	$3.78	72,828
2022-02-17	$3.94	$4.02	$3.85	$3.90	$3.90	27,763
2022-02-16	$4.03	$4.04	$3.92	$4.01	$4.01	33,766
2022-02-15	$3.84	$4.05	$3.83	$4.03	$4.03	135,865
2022-02-14	$3.84	$3.92	$3.71	$3.76	$3.76	63,483
2022-02-11	$4.08	$4.09	$3.82	$3.84	$3.84	112,416
2022-02-10	$4.04	$4.12	$4.02	$4.04	$4.04	111,939
2022-02-09	$3.99	$4.14	$3.99	$4.08	$4.08	41,525
2022-02-08	$3.79	$3.95	$3.77	$3.93	$3.93	76,733
2022-02-07	$4.16	$4.19	$3.79	$3.83	$3.83	224,538
2022-02-04	$4.23	$4.23	$3.98	$4.12	$4.12	70,365
2022-02-03	$4.23	$4.38	$4.16	$4.20	$4.20	36,091
2022-02-02	$4.38	$4.38	$4.11	$4.25	$4.25	66,957
2022-02-01	$4.43	$4.43	$4.28	$4.37	$4.37	94,486
2022-01-31	$3.99	$4.43	$3.92	$4.43	$4.43	177,855
2022-01-28	$3.93	$3.93	$3.72	$3.85	$3.85	208,322
2022-01-27	$4.01	$4.20	$3.75	$3.95	$3.95	192,775
2022-01-26	$4.30	$4.31	$3.95	$4.01	$4.01	254,975
2022-01-25	$4.21	$4.25	$4.09	$4.21	$4.21	31,143
2022-01-24	$4.10	$4.33	$4.01	$4.31	$4.31	90,014
2022-01-21	$4.18	$4.33	$4.05	$4.16	$4.16	193,334
2022-01-20	$4.50	$4.60	$4.22	$4.23	$4.23	93,401
2022-01-19	$4.88	$4.96	$4.46	$4.52	$4.52	123,761
2022-01-18	$5.10	$5.10	$4.88	$4.89	$4.89	49,463
2022-01-14	$4.85	$5.20	$4.82	$5.13	$5.13	159,356
2022-01-13	$4.79	$4.98	$4.79	$4.85	$4.85	108,101
2022-01-12	$4.84	$4.86	$4.75	$4.79	$4.79	90,575
2022-01-11	$4.74	$4.89	$4.70	$4.85	$4.85	68,150
2022-01-10	$4.89	$4.89	$4.66	$4.73	$4.73	120,458
2022-01-07	$4.92	$5.00	$4.84	$4.93	$4.93	251,236
2022-01-06	$4.94	$4.98	$4.75	$4.93	$4.93	215,866
2022-01-05	$5.04	$5.24	$4.92	$4.96	$4.96	332,718
2022-01-04	$4.66	$5.14	$4.65	$5.09	$5.09	283,899
2022-01-03	$4.48	$4.69	$4.48	$4.64	$4.64	64,827
2021-12-31	$4.40	$4.50	$4.35	$4.48	$4.48	131,817
2021-12-30	$4.40	$4.45	$4.36	$4.38	$4.38	68,820
2021-12-29	$4.45	$4.49	$4.37	$4.40	$4.40	125,185
2021-12-28	$4.48	$4.48	$4.32	$4.44	$4.44	136,328
2021-12-27	$4.36	$4.48	$4.22	$4.48	$4.48	181,566
2021-12-23	$4.22	$4.27	$4.15	$4.25	$4.25	170,275
2021-12-22	$4.25	$4.28	$4.19	$4.22	$4.22	57,559
2021-12-21	$4.19	$4.30	$4.16	$4.26	$4.26	142,756
2021-12-20	$4.11	$4.24	$4.03	$4.14	$4.14	70,510
2021-12-17	$4.21	$4.27	$4.10	$4.15	$4.15	171,711
2021-12-16	$4.59	$4.59	$4.16	$4.26	$4.26	121,789
2021-12-15	$4.53	$4.54	$4.44	$4.47	$4.47	52,837
2021-12-14	$4.59	$4.61	$4.44	$4.50	$4.50	66,780
2021-12-13	$4.53	$4.65	$4.33	$4.58	$4.58	114,092
2021-12-10	$4.74	$4.76	$4.52	$4.61	$4.61	46,748
2021-12-09	$4.65	$4.75	$4.57	$4.69	$4.69	102,107
2021-12-08	$4.55	$4.82	$4.45	$4.72	$4.72	102,492
2021-12-07	$4.48	$4.70	$4.47	$4.49	$4.49	50,247
2021-12-06	$4.36	$4.57	$4.32	$4.47	$4.47	103,267
2021-12-03	$4.52	$4.55	$4.17	$4.39	$4.39	188,606
2021-12-02	$4.50	$4.63	$4.43	$4.53	$4.53	54,273
2021-12-01	$4.48	$4.76	$4.39	$4.46	$4.46	61,305
2021-11-30	$4.56	$4.61	$4.31	$4.43	$4.43	104,956
2021-11-29	$4.85	$4.93	$4.61	$4.64	$4.64	71,567
2021-11-26	$4.88	$4.88	$4.55	$4.82	$4.82	86,485
2021-11-24	$4.85	$4.98	$4.80	$4.92	$4.92	48,314
2021-11-23	$4.91	$5.10	$4.88	$4.90	$4.90	70,483
2021-11-22	$4.96	$5.09	$4.78	$4.91	$4.91	157,309
2021-11-19	$5.11	$5.11	$4.93	$4.98	$4.98	141,469
2021-11-18	$5.20	$5.32	$5.00	$5.16	$5.16	87,725
2021-11-17	$5.19	$5.19	$5.06	$5.07	$5.07	51,511
2021-11-16	$5.37	$5.38	$5.20	$5.20	$5.20	70,193
2021-11-15	$5.38	$5.49	$5.25	$5.36	$5.36	75,072
2021-11-12	$5.23	$5.65	$5.23	$5.42	$5.42	96,962
2021-11-11	$5.17	$5.29	$5.10	$5.16	$5.16	92,450
2021-11-10	$4.97	$5.30	$4.90	$5.17	$5.17	195,476
2021-11-09	$4.98	$5.01	$4.80	$4.99	$4.99	136,935
2021-11-08	$4.95	$5.04	$4.74	$4.76	$4.76	194,978
2021-11-05	$5.26	$5.26	$4.79	$4.93	$4.93	386,851
2021-11-04	$5.65	$5.69	$5.15	$5.24	$5.24	260,432
2021-11-03	$6.20	$6.21	$5.69	$5.75	$5.75	266,892
2021-11-02	$6.33	$6.77	$6.14	$6.65	$6.65	173,424
2021-11-01	$5.91	$6.41	$5.91	$6.27	$6.27	160,355
2021-10-29	$5.80	$5.85	$5.69	$5.83	$5.83	89,988
2021-10-28	$5.69	$5.95	$5.69	$5.80	$5.80	52,458
2021-10-27	$5.75	$5.82	$5.66	$5.67	$5.67	71,578
2021-10-26	$5.98	$5.98	$5.78	$5.84	$5.84	155,077
2021-10-25	$6.02	$6.14	$5.85	$5.99	$5.99	208,175
2021-10-22	$6.04	$6.23	$6.00	$6.01	$6.01	60,900
2021-10-21	$6.11	$6.26	$6.11	$6.19	$6.19	105,667
2021-10-20	$6.06	$6.06	$5.93	$5.99	$5.99	123,362
2021-10-19	$6.14	$6.16	$6.03	$6.04	$6.04	75,537
2021-10-18	$6.27	$6.27	$6.09	$6.14	$6.14	94,255
2021-10-15	$6.36	$6.44	$6.27	$6.33	$6.33	59,427
2021-10-14	$6.26	$6.41	$6.20	$6.31	$6.31	80,755
2021-10-13	$6.23	$6.34	$6.18	$6.24	$6.24	62,860
2021-10-12	$6.47	$6.51	$6.23	$6.30	$6.30	87,455
2021-10-11	$6.66	$6.75	$6.26	$6.46	$6.46	167,765
2021-10-08	$6.78	$6.84	$6.67	$6.69	$6.69	64,891
2021-10-07	$6.50	$6.86	$6.50	$6.78	$6.78	101,066
2021-10-06	$6.56	$6.73	$6.49	$6.62	$6.62	81,187
2021-10-05	$6.92	$6.97	$6.64	$6.72	$6.72	95,945
2021-10-04	$6.96	$7.07	$6.84	$6.90	$6.90	124,106
2021-10-01	$7.13	$7.19	$6.87	$6.95	$6.95	179,128
2021-09-30	$7.31	$7.35	$7.00	$7.05	$7.05	148,177
2021-09-29	$7.41	$7.45	$7.21	$7.30	$7.30	68,585
2021-09-28	$7.48	$7.49	$7.26	$7.34	$7.34	65,051
2021-09-27	$7.66	$7.76	$7.42	$7.46	$7.46	122,336
2021-09-24	$7.50	$7.70	$7.47	$7.54	$7.54	62,138
2021-09-23	$7.48	$7.68	$7.47	$7.56	$7.56	75,911
2021-09-22	$7.40	$7.55	$7.29	$7.39	$7.39	108,240
2021-09-21	$7.37	$7.37	$7.22	$7.29	$7.29	93,340
2021-09-20	$7.44	$7.48	$7.16	$7.36	$7.36	97,437
2021-09-17	$7.20	$7.65	$7.20	$7.65	$7.65	240,023
2021-09-16	$7.19	$7.23	$7.01	$7.20	$7.20	157,949
2021-09-15	$7.21	$7.29	$7.17	$7.22	$7.22	62,685
2021-09-14	$7.27	$7.32	$7.15	$7.20	$7.20	138,994
2021-09-13	$7.18	$7.28	$7.15	$7.17	$7.17	113,313
2021-09-10	$7.32	$7.43	$7.13	$7.17	$7.17	78,309
2021-09-09	$7.09	$7.26	$7.09	$7.22	$7.22	103,608
2021-09-08	$7.17	$7.19	$7.07	$7.13	$7.13	93,042
2021-09-07	$7.11	$7.21	$7.08	$7.19	$7.19	125,158
2021-09-03	$7.26	$7.28	$7.05	$7.12	$7.12	192,945
2021-09-02	$7.18	$7.39	$7.16	$7.24	$7.24	155,035
2021-09-01	$7.35	$7.42	$7.08	$7.18	$7.18	243,423
2021-08-31	$7.30	$7.46	$7.26	$7.38	$7.38	91,080
2021-08-30	$7.59	$7.60	$7.18	$7.34	$7.34	115,140
2021-08-27	$7.24	$7.59	$7.24	$7.50	$7.50	64,547
2021-08-26	$7.39	$7.41	$7.18	$7.25	$7.25	139,989
2021-08-25	$7.46	$7.53	$7.32	$7.41	$7.41	80,156
2021-08-24	$7.30	$7.43	$7.20	$7.38	$7.38	92,480
2021-08-23	$7.08	$7.28	$7.03	$7.20	$7.20	63,915
2021-08-20	$7.08	$7.16	$6.97	$7.02	$7.02	126,618
2021-08-19	$7.55	$7.61	$7.06	$7.21	$7.21	188,875
2021-08-18	$8.01	$8.04	$7.71	$7.73	$7.73	51,217
2021-08-17	$8.21	$8.21	$7.76	$8.01	$8.01	135,414
2021-08-16	$8.36	$8.46	$8.10	$8.36	$8.36	150,373
2021-08-13	$8.53	$8.61	$8.31	$8.32	$8.32	59,893
2021-08-12	$8.62	$8.62	$8.30	$8.47	$8.47	74,610
2021-08-11	$8.25	$8.68	$8.19	$8.59	$8.59	172,095
2021-08-10	$7.94	$8.20	$7.89	$8.20	$8.20	181,963
2021-08-09	$8.18	$8.20	$7.87	$7.97	$7.97	152,166
2021-08-06	$8.04	$8.27	$8.04	$8.19	$8.19	95,787
2021-08-05	$8.14	$8.43	$7.99	$8.05	$8.05	282,526
2021-08-04	$9.00	$9.00	$8.17	$8.26	$8.26	559,382
2021-08-03	$8.87	$9.04	$8.66	$8.96	$8.96	238,134
2021-08-02	$8.56	$8.98	$8.47	$8.76	$8.76	210,171
2021-07-30	$8.45	$8.58	$8.38	$8.50	$8.50	85,194
2021-07-29	$8.27	$8.60	$8.25	$8.46	$8.46	114,809
2021-07-28	$8.19	$8.21	$7.90	$8.11	$8.11	155,200
2021-07-27	$8.30	$8.30	$8.02	$8.12	$8.12	91,626
2021-07-26	$8.36	$8.40	$8.21	$8.38	$8.38	94,883
2021-07-23	$8.33	$8.39	$8.10	$8.30	$8.30	135,577
2021-07-22	$8.60	$8.60	$8.10	$8.25	$8.25	68,524
2021-07-21	$8.41	$8.66	$8.35	$8.55	$8.55	134,892
2021-07-20	$7.85	$8.38	$7.85	$8.28	$8.28	115,166
2021-07-19	$7.73	$7.86	$7.51	$7.85	$7.85	196,005
2021-07-16	$8.11	$8.11	$7.85	$7.86	$7.86	217,740
2021-07-15	$7.97	$8.09	$7.96	$7.99	$7.99	138,273
2021-07-14	$8.30	$8.42	$7.99	$8.08	$8.08	135,670
2021-07-13	$8.47	$8.52	$8.16	$8.29	$8.29	83,562
2021-07-12	$8.41	$8.52	$8.31	$8.45	$8.45	208,941
2021-07-09	$8.26	$8.51	$8.19	$8.45	$8.45	118,281
2021-07-08	$7.90	$8.30	$7.84	$8.17	$8.17	95,195
2021-07-07	$8.14	$8.23	$7.88	$8.03	$8.03	211,878
2021-07-06	$8.12	$8.24	$7.97	$8.12	$8.12	269,411
2021-07-02	$8.52	$8.52	$8.13	$8.15	$8.15	450,578
2021-07-01	$8.79	$8.79	$8.34	$8.54	$8.54	273,590
2021-06-30	$8.96	$8.96	$8.21	$8.62	$8.62	262,133
2021-06-29	$8.70	$9.44	$8.56	$9.00	$9.00	401,159
2021-06-28	$8.80	$8.84	$8.50	$8.68	$8.68	335,941
2021-06-25	$8.82	$8.95	$8.67	$8.69	$8.69	100,116
2021-06-24	$8.99	$9.12	$8.77	$8.80	$8.80	91,520
2021-06-23	$8.60	$8.97	$8.56	$8.97	$8.97	409,272
2021-06-22	$8.80	$8.80	$8.36	$8.59	$8.59	163,431
2021-06-21	$8.70	$8.91	$8.44	$8.88	$8.88	177,704
2021-06-18	$8.61	$8.64	$8.31	$8.59	$8.59	151,357
2021-06-17	$8.95	$9.15	$8.54	$8.70	$8.70	193,855
2021-06-16	$9.07	$9.07	$8.69	$8.92	$8.92	171,441
2021-06-15	$8.67	$9.23	$8.58	$9.13	$9.13	194,401
2021-06-14	$8.80	$8.94	$8.69	$8.73	$8.73	111,400
2021-06-11	$8.53	$8.93	$8.53	$8.74	$8.74	107,898
2021-06-10	$9.02	$9.18	$8.53	$8.57	$8.57	246,942
2021-06-09	$9.36	$9.40	$8.94	$9.10	$9.10	281,519
2021-06-08	$9.06	$9.72	$8.83	$9.25	$9.25	358,104
2021-06-07	$9.14	$9.64	$9.11	$9.25	$9.25	382,434
2021-06-04	$8.66	$9.25	$8.65	$9.06	$9.06	388,348
2021-06-03	$8.06	$8.94	$7.97	$8.63	$8.63	444,437
2021-06-02	$7.25	$8.09	$7.01	$8.04	$8.04	530,563
2021-06-01	$7.14	$7.58	$7.04	$7.18	$7.18	582,412
2021-05-28	$6.95	$7.16	$6.70	$7.00	$7.00	277,850
2021-05-27	$6.77	$6.87	$6.67	$6.82	$6.82	278,810
2021-05-26	$6.43	$6.65	$6.38	$6.63	$6.63	164,018
2021-05-25	$6.73	$6.84	$6.37	$6.42	$6.42	105,899
2021-05-24	$6.76	$6.77	$6.50	$6.73	$6.73	113,455
2021-05-21	$6.62	$6.84	$6.50	$6.64	$6.64	188,335
2021-05-20	$6.38	$6.62	$6.35	$6.54	$6.54	191,480
2021-05-19	$6.44	$6.64	$6.26	$6.39	$6.39	139,293
2021-05-18	$6.70	$6.82	$6.41	$6.51	$6.51	212,849
2021-05-17	$6.52	$6.94	$6.50	$6.69	$6.69	255,462
2021-05-14	$6.50	$6.56	$6.38	$6.53	$6.53	167,504
2021-05-13	$6.64	$6.67	$6.25	$6.34	$6.34	165,510
2021-05-12	$6.65	$6.82	$6.45	$6.51	$6.51	183,371
2021-05-11	$6.00	$6.74	$5.98	$6.68	$6.68	329,933
2021-05-10	$6.64	$6.64	$6.26	$6.43	$6.43	150,823
2021-05-07	$6.25	$6.69	$6.15	$6.58	$6.58	244,287
2021-05-06	$6.30	$6.67	$6.08	$6.38	$6.38	510,893
2021-05-05	$5.68	$6.38	$5.60	$6.26	$6.26	800,600
2021-05-04	$4.92	$5.13	$4.75	$5.13	$5.13	165,810
2021-05-03	$5.14	$5.20	$4.97	$5.07	$5.07	113,210
2021-04-30	$5.20	$5.22	$4.98	$5.02	$5.02	106,757
2021-04-29	$5.51	$5.59	$5.16	$5.22	$5.22	90,884
2021-04-28	$5.46	$5.53	$5.37	$5.50	$5.50	50,766
2021-04-27	$5.47	$5.49	$5.34	$5.42	$5.42	60,535
2021-04-26	$5.17	$5.40	$5.14	$5.40	$5.40	130,597
2021-04-23	$4.95	$5.20	$4.95	$5.12	$5.12	157,910
2021-04-22	$5.24	$5.31	$4.95	$4.96	$4.96	136,893
2021-04-21	$4.86	$5.19	$4.83	$5.18	$5.18	108,250
2021-04-20	$5.12	$5.21	$4.85	$4.87	$4.87	246,228
2021-04-19	$4.95	$5.20	$4.85	$5.16	$5.16	208,045
2021-04-16	$4.81	$5.00	$4.75	$4.93	$4.93	194,906
2021-04-15	$5.49	$5.49	$4.69	$4.75	$4.75	863,141
2021-04-14	$5.17	$5.48	$5.17	$5.40	$5.40	277,389
2021-04-13	$5.46	$5.47	$5.20	$5.20	$5.20	230,725
2021-04-12	$5.60	$5.69	$5.42	$5.53	$5.53	67,880
2021-04-09	$5.75	$5.79	$5.44	$5.58	$5.58	588,924
2021-04-08	$5.73	$5.76	$5.50	$5.75	$5.75	114,167
2021-04-07	$5.90	$5.90	$5.68	$5.72	$5.72	204,103
2021-04-06	$5.84	$6.02	$5.83	$5.90	$5.90	140,406
2021-04-05	$5.88	$5.96	$5.72	$5.80	$5.80	286,676
2021-04-01	$5.84	$6.06	$5.71	$5.88	$5.88	204,597
2021-03-31	$6.30	$6.58	$5.62	$5.68	$5.68	614,704
2021-03-30	$5.87	$6.28	$5.78	$6.26	$6.26	242,266
2021-03-29	$6.30	$6.35	$5.95	$5.96	$5.96	227,180
2021-03-26	$6.45	$6.50	$6.04	$6.25	$6.25	228,557
2021-03-25	$5.93	$6.31	$5.86	$6.30	$6.30	316,389
2021-03-24	$6.17	$6.27	$5.98	$6.02	$6.02	182,758
2021-03-23	$6.11	$6.22	$5.97	$6.02	$6.02	311,665
2021-03-22	$6.23	$6.34	$6.01	$6.24	$6.24	134,731
2021-03-19	$6.24	$6.42	$6.15	$6.24	$6.24	344,494
2021-03-18	$6.51	$6.52	$6.27	$6.32	$6.32	184,557
2021-03-17	$6.36	$6.65	$6.29	$6.59	$6.59	168,507
2021-03-16	$6.41	$6.49	$6.23	$6.45	$6.45	179,723
2021-03-15	$6.79	$6.79	$6.38	$6.47	$6.47	359,293
2021-03-12	$6.47	$6.83	$6.47	$6.79	$6.79	148,349
2021-03-11	$6.82	$6.95	$6.32	$6.56	$6.56	397,684
2021-03-10	$6.37	$7.10	$6.37	$6.69	$6.69	731,877
2021-03-09	$6.43	$6.69	$6.06	$6.30	$6.30	395,994
2021-03-08	$6.55	$6.60	$6.04	$6.21	$6.21	361,062
2021-03-05	$6.20	$6.62	$5.50	$6.56	$6.56	1,048,166
2021-03-04	$5.96	$6.14	$5.43	$5.74	$5.74	384,617
2021-03-03	$6.23	$6.33	$5.92	$6.04	$6.04	233,596
2021-03-02	$6.04	$6.23	$5.91	$6.12	$6.12	230,783
2021-03-01	$5.91	$6.19	$5.85	$5.98	$5.98	211,873
2021-02-26	$5.88	$5.99	$5.41	$5.71	$5.71	211,539
2021-02-25	$6.48	$6.48	$5.78	$5.80	$5.80	339,693
2021-02-24	$6.25	$6.92	$6.08	$6.48	$6.48	530,241
2021-02-23	$6.31	$6.48	$5.93	$6.15	$6.15	458,552
2021-02-22	$5.82	$6.87	$5.82	$6.71	$6.71	1,010,475
2021-02-19	$6.11	$6.22	$5.80	$5.84	$5.84	350,658
2021-02-18	$6.60	$6.66	$6.00	$6.03	$6.03	377,178
2021-02-17	$6.66	$6.84	$6.31	$6.68	$6.68	348,468
2021-02-16	$7.00	$7.39	$6.65	$6.76	$6.76	805,873
2021-02-12	$5.45	$7.10	$5.36	$7.05	$7.05	2,359,521
2021-02-11	$5.34	$5.48	$5.29	$5.45	$5.45	336,270
2021-02-10	$5.40	$5.64	$5.31	$5.33	$5.33	334,162
2021-02-09	$5.35	$5.45	$5.25	$5.36	$5.36	149,375
2021-02-08	$5.16	$5.50	$5.06	$5.38	$5.38	342,903
2021-02-05	$5.55	$5.55	$5.12	$5.16	$5.16	304,675
2021-02-04	$5.40	$5.54	$5.26	$5.48	$5.48	221,099
2021-02-03	$5.25	$5.40	$5.21	$5.35	$5.35	207,742
2021-02-02	$4.93	$5.23	$4.93	$5.21	$5.21	298,160
2021-02-01	$4.72	$4.93	$4.68	$4.90	$4.90	212,200
2021-01-29	$4.54	$4.84	$4.51	$4.62	$4.62	202,199
2021-01-28	$4.42	$4.65	$4.27	$4.54	$4.54	595,673
2021-01-27	$4.19	$4.53	$4.04	$4.42	$4.42	393,360
2021-01-26	$4.71	$4.71	$4.30	$4.32	$4.32	343,236
2021-01-25	$4.87	$4.93	$4.40	$4.71	$4.71	281,748
2021-01-22	$5.05	$5.14	$4.86	$4.95	$4.95	191,304
2021-01-21	$5.24	$5.26	$5.03	$5.14	$5.14	164,328
2021-01-20	$5.45	$5.50	$5.18	$5.18	$5.18	246,347
2021-01-19	$5.33	$5.60	$5.27	$5.37	$5.37	255,347
2021-01-15	$5.54	$5.54	$5.18	$5.18	$5.18	367,825
2021-01-14	$5.58	$6.23	$5.52	$5.67	$5.67	683,047
2021-01-13	$5.52	$5.84	$5.24	$5.71	$5.71	673,976
2021-01-12	$4.85	$5.58	$4.80	$5.47	$5.47	537,384
2021-01-11	$4.80	$5.15	$4.75	$4.80	$4.80	192,517
2021-01-08	$5.38	$5.41	$4.91	$4.96	$4.96	517,113
2021-01-07	$4.91	$5.48	$4.91	$5.31	$5.31	692,096
2021-01-06	$4.44	$4.81	$4.41	$4.80	$4.80	407,246
2021-01-05	$4.15	$4.38	$4.03	$4.38	$4.38	305,067
2021-01-04	$4.07	$4.18	$3.94	$4.15	$4.15	210,230
2020-12-31	$4.02	$4.14	$3.93	$4.09	$4.09	170,113
2020-12-30	$4.04	$4.18	$3.88	$4.01	$4.01	549,150
2020-12-29	$4.41	$4.41	$4.04	$4.11	$4.11	311,745
2020-12-28	$4.37	$4.74	$4.24	$4.38	$4.38	429,601
2020-12-24	$4.37	$4.41	$4.25	$4.37	$4.37	131,512
2020-12-23	$4.25	$4.47	$4.21	$4.44	$4.44	287,369
2020-12-22	$4.08	$4.32	$4.05	$4.22	$4.22	416,660
2020-12-21	$3.80	$4.07	$3.78	$4.05	$4.05	352,048
2020-12-18	$4.29	$4.29	$3.94	$3.94	$3.94	729,294
2020-12-17	$4.25	$4.38	$4.15	$4.25	$4.25	441,818
2020-12-16	$4.54	$4.61	$4.27	$4.28	$4.28	390,613
2020-12-15	$4.40	$4.67	$4.38	$4.54	$4.54	391,387
2020-12-14	$4.90	$4.93	$4.22	$4.36	$4.36	915,690
2020-12-11	$5.26	$5.26	$4.83	$4.96	$4.96	469,289
2020-12-10	$5.17	$5.37	$5.01	$5.34	$5.34	264,233
2020-12-09	$5.04	$5.40	$5.03	$5.24	$5.24	451,525
2020-12-08	$5.17	$5.25	$4.93	$5.03	$5.03	528,544
2020-12-07	$5.31	$5.39	$5.02	$5.35	$5.35	368,278
2020-12-04	$5.40	$5.65	$5.21	$5.36	$5.36	486,948
2020-12-03	$5.07	$5.75	$5.05	$5.42	$5.42	888,561
2020-12-02	$4.97	$5.10	$4.70	$5.05	$5.05	380,129
2020-12-01	$5.13	$5.15	$4.80	$4.97	$4.97	396,465
2020-11-30	$4.81	$5.29	$4.60	$4.99	$4.99	1,153,125
2020-11-27	$4.64	$5.00	$4.63	$4.98	$4.98	546,941
2020-11-25	$4.59	$4.74	$4.33	$4.63	$4.63	980,548
2020-11-24	$4.11	$5.05	$4.10	$4.79	$4.79	2,007,055
2020-11-23	$5.07	$5.26	$4.05	$4.26	$4.26	2,346,059
2020-11-20	$4.24	$4.98	$4.23	$4.91	$4.91	1,506,374
2020-11-19	$4.22	$4.48	$4.14	$4.36	$4.36	1,202,645
2020-11-18	$3.95	$4.30	$3.93	$4.17	$4.17	1,676,385
2020-11-17	$3.52	$3.94	$3.42	$3.87	$3.87	1,256,177
2020-11-16	$3.09	$3.60	$3.08	$3.54	$3.54	1,377,518
2020-11-13	$2.88	$3.10	$2.84	$3.07	$3.07	906,534
2020-11-12	$2.71	$3.00	$2.67	$2.85	$2.85	644,826
2020-11-11	$2.88	$2.89	$2.64	$2.77	$2.77	645,926
2020-11-10	$2.64	$2.94	$2.57	$2.74	$2.74	1,354,459
2020-11-09	$2.35	$2.68	$2.17	$2.57	$2.57	2,097,105
2020-11-06	$1.90	$2.41	$1.82	$2.34	$2.34	3,199,990
2020-11-05	$1.85	$1.93	$1.82	$1.89	$1.89	464,939
2020-11-04	$2.00	$2.00	$1.79	$1.85	$1.85	1,534,030
2020-11-03	$1.80	$2.07	$1.80	$1.93	$1.93	4,375,759
2020-11-02	$1.56	$2.08	$1.42	$1.97	$1.97	40,053,005
2020-10-30	$1.27	$1.28	$1.19	$1.23	$1.23	264,583
2020-10-29	$1.27	$1.32	$1.22	$1.31	$1.31	200,427
2020-10-28	$1.25	$1.31	$1.22	$1.24	$1.24	177,520
2020-10-27	$1.36	$1.38	$1.28	$1.29	$1.29	126,607
2020-10-26	$1.43	$1.45	$1.35	$1.37	$1.37	99,964
2020-10-23	$1.48	$1.49	$1.46	$1.46	$1.46	85,143
2020-10-22	$1.52	$1.57	$1.44	$1.49	$1.49	245,284
2020-10-21	$1.51	$1.53	$1.48	$1.52	$1.52	115,349
2020-10-20	$1.45	$1.54	$1.44	$1.50	$1.50	268,465
2020-10-19	$1.38	$1.48	$1.35	$1.45	$1.45	263,547
2020-10-16	$1.42	$1.42	$1.33	$1.35	$1.35	221,201
2020-10-15	$1.31	$1.43	$1.29	$1.40	$1.40	563,851
2020-10-14	$1.24	$1.36	$1.23	$1.31	$1.31	1,477,702
2020-10-13	$1.25	$1.26	$1.24	$1.25	$1.25	87,485
2020-10-12	$1.27	$1.27	$1.24	$1.24	$1.24	98,027
2020-10-09	$1.27	$1.27	$1.24	$1.24	$1.24	95,250
2020-10-08	$1.22	$1.28	$1.22	$1.26	$1.26	166,324
2020-10-07	$1.23	$1.28	$1.21	$1.21	$1.21	200,199
2020-10-06	$1.25	$1.26	$1.23	$1.23	$1.23	142,885
2020-10-05	$1.27	$1.29	$1.23	$1.24	$1.24	194,258
2020-10-02	$1.23	$1.27	$1.23	$1.26	$1.26	109,493
2020-10-01	$1.27	$1.27	$1.23	$1.26	$1.26	95,360
2020-09-30	$1.23	$1.29	$1.22	$1.25	$1.25	83,939
2020-09-29	$1.35	$1.36	$1.23	$1.27	$1.27	147,541
2020-09-28	$1.26	$1.29	$1.24	$1.24	$1.24	99,942
2020-09-25	$1.26	$1.30	$1.22	$1.26	$1.26	119,852
2020-09-24	$1.28	$1.31	$1.21	$1.26	$1.26	148,946
2020-09-23	$1.45	$1.45	$1.29	$1.30	$1.30	239,184
2020-09-22	$1.47	$1.47	$1.38	$1.40	$1.40	111,325
2020-09-21	$1.45	$1.50	$1.40	$1.46	$1.46	150,799
2020-09-18	$1.52	$1.53	$1.45	$1.46	$1.46	74,272
2020-09-17	$1.53	$1.53	$1.44	$1.53	$1.53	68,069
2020-09-16	$1.52	$1.55	$1.48	$1.54	$1.54	109,141
2020-09-15	$1.47	$1.50	$1.45	$1.48	$1.48	48,982
2020-09-14	$1.47	$1.48	$1.41	$1.48	$1.48	38,626
2020-09-11	$1.51	$1.51	$1.41	$1.46	$1.46	68,418
2020-09-10	$1.48	$1.50	$1.46	$1.49	$1.49	48,809
2020-09-09	$1.50	$1.51	$1.46	$1.49	$1.49	86,004
2020-09-08	$1.52	$1.54	$1.47	$1.49	$1.49	83,110
2020-09-04	$1.57	$1.59	$1.46	$1.55	$1.55	121,014
2020-09-03	$1.48	$1.56	$1.45	$1.55	$1.55	165,804
2020-09-02	$1.49	$1.51	$1.41	$1.49	$1.49	142,350
2020-09-01	$1.52	$1.54	$1.45	$1.48	$1.48	184,002
2020-08-31	$1.57	$1.57	$1.51	$1.54	$1.54	107,929
2020-08-28	$1.55	$1.58	$1.51	$1.58	$1.58	81,275
2020-08-27	$1.55	$1.58	$1.52	$1.55	$1.55	57,444
2020-08-26	$1.59	$1.61	$1.48	$1.55	$1.55	255,825
2020-08-25	$1.60	$1.61	$1.51	$1.61	$1.61	164,758
2020-08-24	$1.76	$1.76	$1.59	$1.61	$1.61	177,231
2020-08-21	$1.74	$1.79	$1.72	$1.76	$1.76	100,962
2020-08-20	$1.77	$1.80	$1.75	$1.78	$1.78	734,678
2020-08-19	$1.76	$1.82	$1.75	$1.78	$1.78	78,530
2020-08-18	$1.88	$1.88	$1.75	$1.82	$1.82	117,991
2020-08-17	$1.91	$1.91	$1.80	$1.87	$1.87	163,354
2020-08-14	$1.78	$1.90	$1.73	$1.87	$1.87	261,636
2020-08-13	$1.76	$1.79	$1.70	$1.77	$1.77	132,267
2020-08-12	$1.75	$1.77	$1.68	$1.76	$1.76	147,998
2020-08-11	$1.67	$1.75	$1.65	$1.74	$1.74	324,512
2020-08-10	$1.67	$1.67	$1.61	$1.66	$1.66	278,243
2020-08-07	$1.67	$1.67	$1.64	$1.67	$1.67	186,829
2020-08-06	$1.67	$1.68	$1.58	$1.68	$1.68	250,791
2020-08-05	$1.54	$1.66	$1.50	$1.66	$1.66	329,250
2020-08-04	$1.55	$1.62	$1.52	$1.60	$1.60	456,764
2020-08-03	$1.50	$1.59	$1.50	$1.55	$1.55	217,676
2020-07-31	$1.58	$1.58	$1.47	$1.50	$1.50	105,857
2020-07-30	$1.59	$1.60	$1.52	$1.58	$1.58	161,363
2020-07-29	$1.48	$1.60	$1.45	$1.59	$1.59	374,719
2020-07-28	$1.48	$1.50	$1.43	$1.48	$1.48	142,130
2020-07-27	$1.52	$1.54	$1.48	$1.49	$1.49	140,522
2020-07-24	$1.54	$1.56	$1.52	$1.54	$1.54	76,304
2020-07-23	$1.54	$1.58	$1.51	$1.54	$1.54	158,207
2020-07-22	$1.52	$1.56	$1.50	$1.51	$1.51	198,039
2020-07-21	$1.65	$1.65	$1.50	$1.52	$1.52	298,549
2020-07-20	$1.65	$1.65	$1.56	$1.59	$1.59	266,973
2020-07-17	$1.65	$1.66	$1.60	$1.65	$1.65	158,000
2020-07-16	$1.62	$1.68	$1.58	$1.65	$1.65	166,500
2020-07-15	$1.63	$1.73	$1.56	$1.61	$1.61	292,900
2020-07-14	$1.58	$1.71	$1.51	$1.63	$1.63	706,600
2020-07-13	$1.78	$1.88	$1.64	$1.66	$1.66	1,180,500
2020-07-10	$1.58	$2.11	$1.58	$2.04	$2.04	5,142,300
2020-07-09	$1.68	$1.69	$1.58	$1.66	$1.66	359,600
2020-07-08	$1.51	$1.84	$1.51	$1.69	$1.69	1,348,500
2020-07-07	$1.67	$1.68	$1.52	$1.58	$1.58	343,700
2020-07-06	$1.70	$1.97	$1.50	$1.70	$1.70	2,618,200
2020-07-02	$1.65	$1.74	$1.65	$1.66	$1.66	68,000
2020-07-01	$1.67	$1.73	$1.55	$1.61	$1.61	154,100
2020-06-30	$1.74	$1.79	$1.68	$1.70	$1.70	71,900
2020-06-29	$1.76	$1.80	$1.71	$1.74	$1.74	98,900
2020-06-26	$1.76	$1.79	$1.67	$1.74	$1.74	96,853
2020-06-25	$1.70	$1.79	$1.66	$1.79	$1.79	61,216
2020-06-24	$1.91	$1.91	$1.65	$1.71	$1.71	137,932
2020-06-23	$1.75	$1.94	$1.75	$1.88	$1.88	163,271
2020-06-22	$1.72	$1.77	$1.67	$1.72	$1.72	97,007
2020-06-19	$1.67	$1.77	$1.62	$1.70	$1.70	125,368
2020-06-18	$1.67	$1.77	$1.61	$1.63	$1.63	56,753
2020-06-17	$1.81	$1.81	$1.67	$1.70	$1.70	90,221
2020-06-16	$1.83	$1.89	$1.80	$1.82	$1.82	70,228
2020-06-15	$1.66	$1.83	$1.60	$1.74	$1.74	73,306
2020-06-12	$1.69	$1.98	$1.69	$1.79	$1.79	295,909
2020-06-11	$1.68	$1.76	$1.57	$1.61	$1.61	166,159
2020-06-10	$1.95	$2.02	$1.76	$1.86	$1.86	170,510
2020-06-09	$2.00	$2.12	$1.95	$1.96	$1.96	287,749
2020-06-08	$1.81	$2.13	$1.81	$2.12	$2.12	519,997
2020-06-05	$1.58	$1.75	$1.57	$1.73	$1.73	328,102
2020-06-04	$1.48	$1.58	$1.40	$1.51	$1.51	339,130
2020-06-03	$1.48	$1.57	$1.46	$1.48	$1.48	416,800
2020-06-02	$1.40	$1.50	$1.38	$1.42	$1.42	325,452
2020-06-01	$1.35	$1.43	$1.30	$1.37	$1.37	226,777
2020-05-29	$1.34	$1.39	$1.29	$1.29	$1.29	225,127
2020-05-28	$1.29	$1.33	$1.28	$1.28	$1.28	94,045
2020-05-27	$1.39	$1.39	$1.28	$1.32	$1.32	192,559
2020-05-26	$1.27	$1.36	$1.23	$1.36	$1.36	152,265
2020-05-22	$1.21	$1.23	$1.18	$1.21	$1.21	85,961
2020-05-21	$1.17	$1.22	$1.17	$1.20	$1.20	74,534
2020-05-20	$1.29	$1.29	$1.19	$1.21	$1.21	184,646
2020-05-19	$1.24	$1.27	$1.14	$1.21	$1.21	138,388
2020-05-18	$1.29	$1.31	$1.10	$1.23	$1.23	136,025
2020-05-15	$1.11	$1.23	$1.10	$1.19	$1.19	397,911
2020-05-14	$1.16	$1.20	$1.11	$1.15	$1.15	125,397
2020-05-13	$1.22	$1.25	$1.15	$1.18	$1.18	181,097
2020-05-12	$1.35	$1.35	$1.23	$1.25	$1.25	112,661
2020-05-11	$1.46	$1.46	$1.28	$1.28	$1.28	155,362
2020-05-08	$1.18	$1.44	$1.18	$1.43	$1.43	231,715
2020-05-07	$1.32	$1.38	$1.25	$1.28	$1.28	78,063
2020-05-06	$1.26	$1.30	$1.18	$1.30	$1.30	139,951
2020-05-05	$1.28	$1.37	$1.25	$1.26	$1.26	110,341
2020-05-04	$1.25	$1.29	$1.20	$1.27	$1.27	144,385
2020-05-01	$1.38	$1.44	$1.26	$1.28	$1.28	165,031
2020-04-30	$1.50	$1.50	$1.35	$1.41	$1.41	109,465
2020-04-29	$1.54	$1.64	$1.42	$1.49	$1.49	278,306
2020-04-28	$1.27	$1.55	$1.26	$1.50	$1.50	325,438
2020-04-27	$1.27	$1.30	$1.22	$1.24	$1.24	245,367
2020-04-24	$1.32	$1.34	$1.20	$1.24	$1.24	191,077
2020-04-23	$1.19	$1.30	$1.19	$1.29	$1.29	181,086
2020-04-22	$1.14	$1.21	$1.13	$1.19	$1.19	128,406
2020-04-21	$1.12	$1.20	$1.11	$1.16	$1.16	191,877
2020-04-20	$1.31	$1.31	$1.12	$1.14	$1.14	257,317
2020-04-17	$1.27	$1.31	$1.26	$1.29	$1.29	147,524
2020-04-16	$1.27	$1.31	$1.18	$1.23	$1.23	202,583
2020-04-15	$1.40	$1.40	$1.25	$1.26	$1.26	190,980
2020-04-14	$1.50	$1.55	$1.40	$1.45	$1.45	186,552
2020-04-13	$1.41	$1.50	$1.31	$1.46	$1.46	202,961
2020-04-09	$1.40	$1.50	$1.33	$1.38	$1.38	229,899
2020-04-08	$1.23	$1.33	$1.23	$1.30	$1.30	99,431
2020-04-07	$1.39	$1.40	$1.23	$1.24	$1.24	257,900
2020-04-06	$1.28	$1.38	$1.25	$1.35	$1.35	159,584
2020-04-03	$1.27	$1.30	$1.13	$1.28	$1.28	212,428
2020-04-02	$1.15	$1.30	$1.01	$1.27	$1.27	286,478
2020-04-01	$1.17	$1.20	$1.07	$1.13	$1.13	422,435
2020-03-31	$1.18	$1.28	$1.18	$1.20	$1.20	176,053
2020-03-30	$1.39	$1.39	$1.20	$1.25	$1.25	167,677
2020-03-27	$1.53	$1.61	$1.27	$1.34	$1.34	399,764
2020-03-26	$1.60	$1.71	$1.48	$1.58	$1.58	279,591
2020-03-25	$1.42	$1.70	$1.38	$1.65	$1.65	174,944
2020-03-24	$1.34	$1.60	$1.26	$1.40	$1.40	479,909
2020-03-23	$1.08	$1.34	$1.00	$1.26	$1.26	340,137
2020-03-20	$1.08	$1.25	$1.05	$1.05	$1.05	1,374,732
2020-03-19	$0.95	$1.15	$0.90	$1.04	$1.04	598,825
2020-03-18	$1.24	$1.24	$0.90	$0.93	$0.93	335,319
2020-03-17	$1.33	$1.34	$1.22	$1.24	$1.24	422,541
2020-03-16	$1.60	$1.68	$1.27	$1.32	$1.32	444,400
2020-03-13	$1.58	$1.72	$1.32	$1.66	$1.66	295,803
2020-03-12	$1.50	$1.64	$1.21	$1.45	$1.45	576,053
2020-03-11	$1.68	$1.76	$1.52	$1.53	$1.53	326,667
2020-03-10	$1.82	$1.97	$1.68	$1.76	$1.76	321,405
2020-03-09	$2.00	$2.02	$1.65	$1.68	$1.68	331,474
2020-03-06	$2.26	$2.31	$2.01	$2.05	$2.05	384,207
2020-03-05	$2.33	$2.41	$2.28	$2.33	$2.33	152,552
2020-03-04	$2.50	$2.53	$2.30	$2.40	$2.40	280,573
2020-03-03	$2.66	$2.66	$2.40	$2.43	$2.43	477,638
2020-03-02	$2.70	$2.76	$2.51	$2.58	$2.58	130,405
2020-02-28	$2.31	$2.85	$2.29	$2.60	$2.60	195,255
2020-02-27	$2.62	$2.63	$2.34	$2.55	$2.55	177,335
2020-02-26	$2.67	$2.80	$2.54	$2.57	$2.57	176,494
2020-02-25	$2.85	$2.89	$2.65	$2.72	$2.72	146,850
2020-02-24	$2.94	$2.96	$2.81	$2.85	$2.85	232,841
2020-02-21	$3.14	$3.17	$3.08	$3.10	$3.10	52,063
2020-02-20	$3.19	$3.26	$3.14	$3.18	$3.18	73,129
2020-02-19	$3.12	$3.20	$3.05	$3.19	$3.19	53,527
2020-02-18	$3.02	$3.35	$3.02	$3.10	$3.10	155,431
2020-02-14	$3.06	$3.12	$2.97	$3.05	$3.05	86,594
2020-02-13	$3.04	$3.27	$2.95	$3.03	$3.03	362,016
2020-02-12	$2.85	$3.08	$2.85	$3.05	$3.05	85,576
2020-02-11	$2.86	$3.06	$2.86	$2.91	$2.91	251,764
2020-02-10	$2.99	$3.05	$2.85	$2.86	$2.86	218,252
2020-02-07	$3.13	$3.13	$3.01	$3.01	$3.01	226,869
2020-02-06	$3.27	$3.27	$3.12	$3.16	$3.16	117,925
2020-02-05	$3.33	$3.39	$3.07	$3.20	$3.20	261,704
2020-02-04	$3.26	$3.40	$3.14	$3.27	$3.27	257,277
2020-02-03	$3.19	$3.33	$3.14	$3.17	$3.17	147,813
2020-01-31	$3.12	$3.55	$3.10	$3.20	$3.20	1,463,579
2020-01-30	$3.00	$3.22	$2.98	$3.17	$3.17	185,184
2020-01-29	$3.12	$3.21	$3.01	$3.02	$3.02	317,025
2020-01-28	$3.37	$3.38	$3.11	$3.13	$3.13	207,062
2020-01-27	$3.49	$3.51	$3.26	$3.28	$3.28	245,812
2020-01-24	$3.53	$3.69	$3.50	$3.64	$3.64	240,100
2020-01-23	$3.55	$3.65	$3.40	$3.59	$3.59	224,130
2020-01-22	$3.33	$4.45	$3.29	$3.58	$3.58	4,216,404
2020-01-21	$3.40	$3.42	$3.28	$3.34	$3.34	116,050
2020-01-17	$3.56	$3.56	$3.43	$3.45	$3.45	124,361
2020-01-16	$3.46	$3.62	$3.41	$3.57	$3.57	96,156
2020-01-15	$3.58	$3.58	$3.40	$3.44	$3.44	135,822
2020-01-14	$3.28	$3.54	$3.26	$3.52	$3.52	173,298
2020-01-13	$3.20	$3.28	$3.09	$3.28	$3.28	153,330
2020-01-10	$3.33	$3.36	$3.15	$3.20	$3.20	156,974
2020-01-09	$3.36	$3.45	$3.30	$3.37	$3.37	195,199
2020-01-08	$3.59	$3.59	$3.36	$3.41	$3.41	189,592
2020-01-07	$3.55	$3.62	$3.50	$3.59	$3.59	143,797
2020-01-06	$3.74	$3.74	$3.44	$3.51	$3.51	307,124
2020-01-03	$3.76	$3.77	$3.65	$3.74	$3.74	302,550
2020-01-02	$3.68	$3.77	$3.53	$3.76	$3.76	135,506
2019-12-31	$3.71	$3.79	$3.67	$3.69	$3.69	86,321
2019-12-30	$3.82	$3.82	$3.66	$3.72	$3.72	290,414
2019-12-27	$3.77	$3.89	$3.76	$3.83	$3.83	208,840
2019-12-26	$3.85	$3.87	$3.63	$3.79	$3.79	163,643
2019-12-24	$3.80	$3.87	$3.79	$3.83	$3.83	83,115
2019-12-23	$3.58	$3.89	$3.53	$3.82	$3.82	327,631
2019-12-20	$3.73	$3.81	$3.35	$3.51	$3.51	550,653
2019-12-19	$3.70	$3.80	$3.65	$3.73	$3.73	279,787
2019-12-18	$3.58	$3.80	$3.55	$3.67	$3.67	448,532
2019-12-17	$3.37	$3.51	$3.33	$3.45	$3.45	277,069
2019-12-16	$3.29	$3.44	$3.26	$3.32	$3.32	206,527
2019-12-13	$3.30	$3.39	$3.14	$3.26	$3.26	374,457
2019-12-12	$3.21	$3.31	$3.15	$3.28	$3.28	165,083
2019-12-11	$3.10	$3.27	$3.10	$3.18	$3.18	208,250
2019-12-10	$2.88	$3.11	$2.88	$3.07	$3.07	147,424
2019-12-09	$2.94	$2.94	$2.85	$2.91	$2.91	172,264
2019-12-06	$2.95	$3.10	$2.90	$2.91	$2.91	323,567
2019-12-05	$2.94	$2.95	$2.84	$2.86	$2.86	98,357
2019-12-04	$2.77	$2.91	$2.73	$2.89	$2.89	228,775
2019-12-03	$2.90	$2.91	$2.70	$2.74	$2.74	329,745
2019-12-02	$2.75	$2.83	$2.71	$2.81	$2.81	393,195
2019-11-29	$2.82	$2.86	$2.76	$2.80	$2.80	49,071
2019-11-27	$2.88	$2.91	$2.76	$2.86	$2.86	118,242
2019-11-26	$3.00	$3.00	$2.82	$2.87	$2.87	223,163
2019-11-25	$2.88	$2.97	$2.83	$2.94	$2.94	123,042
2019-11-22	$2.86	$2.91	$2.79	$2.88	$2.88	107,393
2019-11-21	$2.84	$2.87	$2.70	$2.82	$2.82	101,604
2019-11-20	$2.89	$2.93	$2.77	$2.83	$2.83	193,193
2019-11-19	$2.99	$2.99	$2.89	$2.95	$2.95	150,521
2019-11-18	$2.89	$3.00	$2.84	$2.96	$2.96	148,865
2019-11-15	$2.85	$2.91	$2.78	$2.90	$2.90	146,772
2019-11-14	$2.86	$2.90	$2.76	$2.80	$2.80	113,871
2019-11-13	$2.92	$2.92	$2.78	$2.84	$2.84	238,554
2019-11-12	$3.15	$3.17	$2.90	$2.92	$2.92	236,607
2019-11-11	$3.41	$3.46	$3.18	$3.21	$3.21	183,240
2019-11-08	$3.25	$3.49	$3.22	$3.46	$3.46	138,293
2019-11-07	$3.60	$3.73	$3.21	$3.27	$3.27	336,022
2019-11-06	$3.42	$3.56	$3.29	$3.54	$3.54	209,384
2019-11-05	$3.13	$3.45	$3.05	$3.38	$3.38	368,924
2019-11-04	$3.00	$3.40	$2.90	$3.13	$3.13	782,579
2019-11-01	$2.61	$2.71	$2.59	$2.66	$2.66	203,021
2019-10-31	$2.67	$2.77	$2.55	$2.60	$2.60	195,849
2019-10-30	$2.81	$2.90	$2.64	$2.65	$2.65	152,688
2019-10-29	$2.97	$2.97	$2.82	$2.83	$2.83	140,088
2019-10-28	$2.95	$3.09	$2.81	$2.97	$2.97	317,663
2019-10-25	$2.68	$2.90	$2.67	$2.85	$2.85	195,101
2019-10-24	$3.16	$3.17	$2.67	$2.67	$2.67	521,481
2019-10-23	$3.15	$3.27	$3.06	$3.12	$3.12	241,989
2019-10-22	$3.07	$3.19	$2.96	$3.16	$3.16	189,816
2019-10-21	$2.84	$3.18	$2.84	$3.07	$3.07	372,383
2019-10-18	$2.80	$2.92	$2.76	$2.85	$2.85	215,702
2019-10-17	$2.90	$2.90	$2.71	$2.82	$2.82	156,057
2019-10-16	$2.85	$2.90	$2.79	$2.87	$2.87	235,062
2019-10-15	$2.71	$2.86	$2.60	$2.80	$2.80	220,472
2019-10-14	$2.70	$2.73	$2.53	$2.70	$2.70	256,993
2019-10-11	$2.67	$2.79	$2.64	$2.68	$2.68	213,267
2019-10-10	$2.51	$2.72	$2.51	$2.61	$2.61	183,480
2019-10-09	$2.52	$2.61	$2.42	$2.51	$2.51	463,768
2019-10-08	$2.74	$2.78	$2.49	$2.52	$2.52	366,906
2019-10-07	$2.70	$2.86	$2.70	$2.76	$2.76	168,097
2019-10-04	$2.80	$2.89	$2.63	$2.79	$2.79	273,627
2019-10-03	$2.75	$2.81	$2.67	$2.75	$2.75	181,444
2019-10-02	$2.94	$2.99	$2.76	$2.77	$2.77	323,275
2019-10-01	$2.91	$3.07	$2.90	$2.98	$2.98	180,190
2019-09-30	$3.00	$3.06	$2.88	$2.89	$2.89	337,319
2019-09-27	$2.96	$3.11	$2.96	$3.00	$3.00	189,454
2019-09-26	$3.18	$3.24	$2.90	$2.94	$2.94	393,978
2019-09-25	$3.13	$3.31	$3.12	$3.22	$3.22	241,596
2019-09-24	$3.47	$3.50	$3.06	$3.13	$3.13	652,996
2019-09-23	$3.38	$3.59	$3.38	$3.48	$3.48	557,884
2019-09-20	$3.79	$3.80	$3.35	$3.39	$3.39	4,419,102
2019-09-19	$3.82	$3.82	$3.50	$3.76	$3.76	575,284
2019-09-18	$3.60	$3.85	$3.53	$3.75	$3.75	1,341,927
2019-09-17	$3.66	$3.86	$3.40	$3.50	$3.50	925,376
2019-09-16	$3.46	$3.89	$3.46	$3.74	$3.74	935,488
2019-09-13	$3.67	$3.93	$3.40	$3.49	$3.49	1,000,564
2019-09-12	$3.37	$3.92	$3.14	$3.63	$3.63	1,323,449
2019-09-11	$3.18	$3.53	$3.00	$3.39	$3.39	1,072,503
2019-09-10	$2.91	$3.35	$2.81	$3.17	$3.17	980,378
2019-09-09	$2.78	$3.14	$2.59	$2.90	$2.90	837,818
2019-09-06	$2.93	$3.26	$2.83	$3.15	$3.15	269,504
2019-09-05	$2.78	$2.95	$2.67	$2.89	$2.89	362,452
2019-09-04	$2.41	$2.75	$2.39	$2.74	$2.74	675,248
2019-09-03	$2.73	$2.75	$2.54	$2.60	$2.60	282,392
2019-08-30	$2.80	$2.94	$2.72	$2.75	$2.75	252,473
2019-08-29	$2.69	$2.79	$2.65	$2.79	$2.79	235,394
2019-08-28	$2.57	$2.73	$2.54	$2.65	$2.65	199,956
2019-08-27	$2.55	$2.60	$2.45	$2.59	$2.59	192,238
2019-08-26	$2.48	$2.67	$2.42	$2.54	$2.54	279,681
2019-08-23	$2.39	$2.45	$2.29	$2.41	$2.41	314,037
2019-08-22	$2.40	$2.54	$2.37	$2.48	$2.48	191,686
2019-08-21	$2.39	$2.43	$2.32	$2.39	$2.39	203,093
2019-08-20	$2.30	$2.43	$2.28	$2.41	$2.41	199,183
2019-08-19	$2.35	$2.49	$2.26	$2.37	$2.37	255,673
2019-08-16	$2.39	$2.47	$2.31	$2.32	$2.32	472,725
2019-08-15	$2.58	$2.59	$2.33	$2.44	$2.44	358,164
2019-08-14	$2.70	$2.70	$2.53	$2.58	$2.58	271,929
2019-08-13	$2.95	$2.96	$2.65	$2.73	$2.73	286,874
2019-08-12	$2.79	$3.06	$2.63	$2.93	$2.93	655,836
2019-08-09	$2.88	$2.94	$2.61	$2.75	$2.75	307,451
2019-08-08	$2.48	$2.97	$2.44	$2.90	$2.90	640,830
2019-08-07	$2.49	$2.52	$2.35	$2.40	$2.40	308,176
2019-08-06	$2.64	$2.67	$2.41	$2.47	$2.47	292,782
2019-08-05	$2.53	$2.62	$2.39	$2.61	$2.61	379,492
2019-08-02	$2.53	$2.56	$2.50	$2.54	$2.54	229,818
2019-08-01	$2.55	$2.60	$2.48	$2.52	$2.52	226,230
2019-07-31	$2.60	$2.63	$2.52	$2.56	$2.56	149,596
2019-07-30	$2.55	$2.63	$2.42	$2.59	$2.59	396,251
2019-07-29	$2.72	$2.75	$2.55	$2.58	$2.58	171,743
2019-07-26	$2.73	$2.78	$2.64	$2.73	$2.73	197,977
2019-07-25	$2.83	$2.84	$2.71	$2.73	$2.73	332,706
2019-07-24	$2.76	$2.86	$2.76	$2.83	$2.83	165,452
2019-07-23	$2.70	$2.82	$2.69	$2.76	$2.76	219,741
2019-07-22	$2.70	$2.77	$2.63	$2.68	$2.68	295,972
2019-07-19	$2.51	$2.77	$2.51	$2.64	$2.64	441,414
2019-07-18	$2.57	$2.69	$2.51	$2.52	$2.52	282,214
2019-07-17	$2.88	$2.88	$2.56	$2.57	$2.57	552,299
2019-07-16	$2.84	$2.96	$2.77	$2.88	$2.88	346,992
2019-07-15	$2.99	$3.00	$2.77	$2.85	$2.85	343,736
2019-07-12	$2.98	$3.15	$2.90	$2.93	$2.93	401,778
2019-07-11	$3.29	$3.33	$2.87	$2.94	$2.94	678,829
2019-07-10	$3.40	$3.40	$3.25	$3.31	$3.31	283,957
2019-07-09	$3.43	$3.44	$3.31	$3.36	$3.36	194,626
2019-07-08	$3.56	$3.65	$3.40	$3.44	$3.44	320,618
2019-07-05	$3.50	$3.69	$3.48	$3.59	$3.59	341,217
2019-07-03	$3.46	$3.58	$3.37	$3.56	$3.56	196,460
2019-07-02	$3.53	$3.61	$3.46	$3.58	$3.49	594,186
2019-07-01	$3.57	$3.62	$3.40	$3.49	$3.40	655,183
2019-06-28	$3.38	$3.65	$3.38	$3.46	$3.37	3,265,792
2019-06-27	$3.28	$3.44	$3.27	$3.38	$3.30	690,916
2019-06-26	$3.34	$3.44	$3.22	$3.22	$3.14	406,479
2019-06-25	$3.39	$3.47	$3.30	$3.30	$3.22	590,564
2019-06-24	$3.45	$3.58	$3.33	$3.41	$3.33	655,653
2019-06-21	$3.43	$3.47	$3.35	$3.43	$3.35	695,262
2019-06-20	$3.57	$3.71	$3.43	$3.45	$3.36	525,473
2019-06-19	$3.55	$3.63	$3.50	$3.50	$3.41	421,627
2019-06-18	$3.58	$3.78	$3.49	$3.53	$3.44	342,993
2019-06-17	$3.57	$3.60	$3.47	$3.52	$3.43	377,917
2019-06-14	$3.67	$3.75	$3.48	$3.54	$3.45	380,083
2019-06-13	$3.99	$3.99	$3.64	$3.67	$3.58	448,778
2019-06-12	$3.96	$3.99	$3.78	$3.97	$3.87	449,210
2019-06-11	$4.11	$4.26	$3.97	$3.98	$3.88	575,310
2019-06-10	$3.76	$4.10	$3.75	$4.06	$3.96	574,927
2019-06-07	$3.35	$3.83	$3.32	$3.71	$3.62	562,087
2019-06-06	$3.55	$3.59	$3.25	$3.33	$3.25	404,513
2019-06-05	$3.72	$3.79	$3.53	$3.56	$3.47	290,992
2019-06-04	$3.69	$3.89	$3.62	$3.68	$3.59	587,740
2019-06-03	$3.68	$3.80	$3.62	$3.67	$3.58	390,613
2019-05-31	$3.70	$3.70	$3.48	$3.69	$3.60	437,444
2019-05-30	$3.80	$3.90	$3.72	$3.75	$3.66	326,812
2019-05-29	$3.82	$3.92	$3.72	$3.81	$3.72	362,287
2019-05-28	$4.21	$4.25	$3.85	$3.86	$3.76	562,014
2019-05-24	$4.04	$4.29	$4.00	$4.20	$4.10	389,783
2019-05-23	$4.35	$4.36	$3.87	$3.95	$3.85	696,651
2019-05-22	$4.45	$4.48	$4.35	$4.40	$4.29	372,171
2019-05-21	$4.63	$4.67	$4.46	$4.47	$4.36	267,083
2019-05-20	$4.54	$4.64	$4.46	$4.62	$4.51	270,402
2019-05-17	$4.78	$4.83	$4.58	$4.61	$4.50	294,447
2019-05-16	$5.08	$5.08	$4.78	$4.85	$4.73	226,065
2019-05-15	$4.64	$5.08	$4.64	$5.05	$4.93	274,862
2019-05-14	$4.57	$4.75	$4.50	$4.69	$4.57	228,532
2019-05-13	$4.69	$4.73	$4.50	$4.53	$4.42	368,748
2019-05-10	$4.45	$5.02	$4.43	$4.83	$4.71	282,709
2019-05-09	$4.67	$4.70	$4.33	$4.48	$4.37	558,957
2019-05-08	$4.85	$4.97	$4.77	$4.83	$4.71	285,682
2019-05-07	$4.91	$4.96	$4.71	$4.85	$4.73	197,036
2019-05-06	$4.84	$5.01	$4.77	$4.96	$4.84	181,327
2019-05-03	$4.81	$5.02	$4.72	$4.99	$4.87	282,034
2019-05-02	$4.81	$4.93	$4.68	$4.78	$4.66	262,966
2019-05-01	$4.98	$5.08	$4.77	$4.81	$4.69	338,777
2019-04-30	$5.13	$5.23	$4.93	$4.95	$4.83	378,579
2019-04-29	$5.12	$5.23	$5.10	$5.13	$5.00	251,575
2019-04-26	$5.07	$5.18	$4.89	$5.10	$4.97	409,952
2019-04-25	$5.55	$5.55	$5.07	$5.08	$4.95	385,335
2019-04-24	$5.86	$5.86	$5.52	$5.62	$5.48	380,679
2019-04-23	$5.86	$5.96	$5.68	$5.88	$5.74	254,195
2019-04-22	$6.15	$6.30	$5.91	$5.96	$5.81	338,855
2019-04-18	$6.06	$6.23	$5.92	$6.15	$6.00	400,635
2019-04-17	$5.96	$6.26	$5.92	$6.08	$5.93	406,021
2019-04-16	$5.92	$6.07	$5.77	$5.99	$5.84	302,748
2019-04-15	$5.80	$6.00	$5.63	$5.89	$5.74	298,125
2019-04-12	$5.82	$6.12	$5.69	$5.78	$5.64	345,536
2019-04-11	$5.71	$5.90	$5.67	$5.76	$5.62	290,423
2019-04-10	$5.56	$5.78	$5.56	$5.71	$5.57	279,093
2019-04-09	$5.77	$5.79	$5.45	$5.57	$5.43	296,950
2019-04-08	$5.80	$5.88	$5.67	$5.84	$5.70	334,034
2019-04-05	$5.88	$5.98	$5.76	$5.83	$5.69	235,266
2019-04-04	$5.66	$5.90	$5.40	$5.90	$5.75	424,832
2019-04-03	$5.66	$6.00	$5.66	$5.77	$5.63	525,287
2019-04-02	$5.45	$5.74	$5.44	$5.70	$5.47	559,630
2019-04-01	$4.75	$5.55	$4.71	$5.51	$5.29	985,310
2019-03-29	$4.63	$4.83	$4.53	$4.76	$4.57	558,360
2019-03-28	$4.61	$4.77	$4.53	$4.63	$4.45	333,394
2019-03-27	$4.48	$4.68	$4.42	$4.59	$4.41	411,511
2019-03-26	$4.53	$4.67	$4.29	$4.47	$4.29	516,272
2019-03-25	$4.80	$4.81	$4.47	$4.50	$4.32	456,342
2019-03-22	$5.15	$5.15	$4.80	$4.82	$4.63	437,480
2019-03-21	$5.20	$5.28	$5.13	$5.17	$4.97	318,482
2019-03-20	$5.47	$5.47	$5.08	$5.25	$5.04	399,875
2019-03-19	$5.10	$5.47	$5.10	$5.45	$5.23	689,762
2019-03-18	$5.02	$5.12	$4.92	$5.09	$4.89	731,916
2019-03-15	$4.82	$5.04	$4.67	$5.04	$4.84	1,419,043
2019-03-14	$5.08	$5.10	$4.72	$4.79	$4.60	649,626
2019-03-13	$5.12	$5.20	$5.01	$5.16	$4.96	495,910
2019-03-12	$5.21	$5.30	$5.08	$5.14	$4.94	415,469
2019-03-11	$5.39	$5.45	$5.13	$5.21	$5.00	471,735
2019-03-08	$5.38	$5.50	$5.12	$5.44	$5.22	614,089
2019-03-07	$6.17	$6.57	$5.38	$5.49	$5.27	1,630,435
2019-03-06	$5.55	$5.67	$5.28	$5.38	$5.17	776,831
2019-03-05	$5.65	$5.79	$5.43	$5.56	$5.34	458,154
2019-03-04	$6.10	$6.17	$5.54	$5.65	$5.43	641,247
2019-03-01	$6.20	$6.52	$6.00	$6.06	$5.82	527,820
2019-02-28	$6.70	$6.71	$6.07	$6.19	$5.94	907,401
2019-02-27	$7.17	$7.30	$6.70	$6.75	$6.48	834,439
2019-02-26	$6.62	$7.30	$6.29	$7.10	$6.82	1,899,000
2019-02-25	$6.75	$7.15	$6.61	$6.69	$6.42	635,125
2019-02-22	$6.18	$6.71	$6.14	$6.60	$6.34	763,154
2019-02-21	$5.70	$6.32	$5.70	$6.06	$5.82	714,172
2019-02-20	$5.42	$5.82	$5.42	$5.70	$5.47	352,990
2019-02-19	$5.08	$5.45	$5.08	$5.36	$5.15	247,277
2019-02-15	$5.02	$5.17	$4.99	$5.10	$4.90	196,744
2019-02-14	$4.93	$5.10	$4.89	$4.96	$4.76	237,346
2019-02-13	$4.87	$4.99	$4.87	$4.94	$4.74	319,593
2019-02-12	$4.81	$4.93	$4.81	$4.86	$4.67	205,593
2019-02-11	$4.68	$4.84	$4.67	$4.77	$4.58	281,667
2019-02-08	$4.86	$4.86	$4.50	$4.67	$4.48	308,561
2019-02-07	$5.04	$5.05	$4.67	$4.85	$4.66	384,180
2019-02-06	$5.10	$5.20	$5.05	$5.11	$4.91	121,936
2019-02-05	$5.10	$5.20	$5.00	$5.10	$4.90	168,428
2019-02-04	$5.07	$5.23	$5.03	$5.08	$4.88	251,069
2019-02-01	$5.15	$5.17	$5.02	$5.06	$4.86	158,016
2019-01-31	$5.16	$5.23	$5.08	$5.15	$4.95	193,005
2019-01-30	$5.10	$5.20	$5.00	$5.13	$4.93	182,387
2019-01-29	$5.22	$5.23	$5.00	$5.06	$4.86	187,907
2019-01-28	$5.32	$5.38	$5.22	$5.26	$5.05	142,628
2019-01-25	$5.43	$5.63	$5.37	$5.38	$5.17	205,388
2019-01-24	$5.38	$5.41	$5.27	$5.38	$5.17	179,034
2019-01-23	$5.48	$5.60	$5.25	$5.34	$5.13	230,048
2019-01-22	$5.80	$5.80	$5.40	$5.47	$5.25	213,953
2019-01-18	$5.71	$5.92	$5.64	$5.83	$5.60	445,184
2019-01-17	$5.49	$5.76	$5.47	$5.68	$5.45	213,806
2019-01-16	$5.34	$5.81	$5.27	$5.56	$5.34	561,932
2019-01-15	$5.70	$5.70	$5.25	$5.35	$5.14	255,277
2019-01-14	$5.76	$5.92	$5.57	$5.68	$5.45	271,515
2019-01-11	$5.95	$5.99	$5.78	$5.85	$5.62	178,186
2019-01-10	$5.77	$5.90	$5.62	$5.90	$5.67	197,001
2019-01-09	$5.61	$5.89	$5.60	$5.85	$5.62	282,684
2019-01-08	$5.42	$5.57	$5.32	$5.57	$5.35	242,410
2019-01-07	$5.11	$5.45	$5.01	$5.33	$5.12	252,639
2019-01-04	$4.95	$5.11	$4.84	$5.09	$4.89	215,275
2019-01-03	$5.00	$5.00	$4.65	$4.85	$4.66	400,892
2019-01-02	$4.71	$5.28	$4.62	$5.06	$4.77	331,145
2018-12-31	$4.59	$4.89	$4.36	$4.81	$4.54	661,808
2018-12-28	$4.66	$4.76	$4.54	$4.59	$4.33	1,118,254
2018-12-27	$4.80	$4.86	$4.54	$4.66	$4.39	550,496
2018-12-26	$5.04	$5.13	$4.73	$4.90	$4.62	607,040
2018-12-24	$5.18	$5.53	$4.95	$4.99	$4.70	261,736
2018-12-21	$5.29	$5.41	$4.94	$5.12	$4.83	1,110,635
2018-12-20	$5.50	$5.64	$5.20	$5.32	$5.02	519,948
2018-12-19	$5.32	$5.88	$5.32	$5.53	$5.21	481,958
2018-12-18	$5.43	$5.57	$5.27	$5.36	$5.05	461,513
2018-12-17	$5.60	$5.77	$5.33	$5.42	$5.11	530,931
2018-12-14	$5.95	$6.19	$5.57	$5.66	$5.34	465,870
2018-12-13	$6.30	$6.31	$5.75	$5.95	$5.61	332,549
2018-12-12	$6.07	$6.33	$5.86	$6.14	$5.79	436,637
2018-12-11	$6.50	$6.63	$5.92	$5.96	$5.62	452,442
2018-12-10	$6.31	$6.44	$5.99	$6.36	$6.00	464,713
2018-12-07	$6.82	$7.02	$6.34	$6.42	$6.05	275,388
2018-12-06	$7.01	$7.01	$6.53	$6.82	$6.43	549,786
2018-12-04	$7.36	$7.44	$6.86	$6.94	$6.54	382,886
2018-12-03	$7.58	$7.61	$7.27	$7.43	$7.01	253,242
2018-11-30	$7.38	$7.58	$7.15	$7.36	$6.94	264,876
2018-11-29	$7.57	$7.66	$7.24	$7.45	$7.02	251,918
2018-11-28	$7.26	$7.66	$7.06	$7.65	$7.21	337,838
2018-11-27	$8.07	$8.07	$7.09	$7.28	$6.86	415,350
2018-11-26	$7.81	$7.94	$7.33	$7.63	$7.19	481,488
2018-11-23	$7.95	$8.12	$7.77	$7.83	$7.38	181,434
2018-11-21	$7.96	$8.15	$7.81	$7.97	$7.51	283,627
2018-11-20	$8.12	$8.42	$7.76	$7.79	$7.34	468,571
2018-11-19	$8.38	$8.80	$8.05	$8.30	$7.83	509,941
2018-11-16	$8.39	$8.41	$7.80	$8.12	$7.66	379,816
2018-11-15	$8.31	$8.54	$7.55	$8.30	$7.83	701,407
2018-11-14	$9.24	$9.90	$8.00	$8.38	$7.90	898,482
2018-11-13	$7.46	$9.07	$7.30	$8.70	$8.20	980,294
2018-11-12	$7.23	$7.90	$7.06	$7.09	$6.68	773,033
2018-11-09	$9.71	$9.99	$6.91	$7.29	$6.87	1,375,784
2018-11-08	$10.00	$10.04	$9.43	$9.74	$9.18	282,178
2018-11-07	$9.81	$10.14	$9.68	$10.05	$9.48	350,968
2018-11-06	$9.61	$9.91	$9.44	$9.66	$9.11	172,398
2018-11-05	$9.74	$9.80	$9.22	$9.64	$9.09	381,685
2018-11-02	$10.70	$10.70	$9.32	$9.81	$9.25	472,135
2018-11-01	$9.93	$10.63	$9.85	$10.55	$9.95	489,814
2018-10-31	$10.37	$10.38	$9.82	$9.83	$9.27	234,431
2018-10-30	$10.40	$10.70	$10.12	$10.22	$9.64	178,331
2018-10-29	$10.25	$11.01	$10.25	$10.40	$9.81	247,720
2018-10-26	$10.10	$10.32	$9.79	$10.06	$9.49	398,768
2018-10-25	$11.19	$11.52	$10.32	$10.34	$9.75	348,720
2018-10-24	$12.42	$12.48	$11.43	$11.47	$10.81	252,152
2018-10-23	$11.93	$12.66	$11.80	$12.43	$11.72	219,038
2018-10-22	$12.49	$12.63	$12.01	$12.20	$11.50	156,098
2018-10-19	$12.75	$12.98	$12.25	$12.45	$11.74	272,840
2018-10-18	$13.00	$13.13	$12.77	$12.77	$12.04	270,217
2018-10-17	$13.31	$13.31	$12.77	$13.04	$12.29	143,604
2018-10-16	$13.13	$13.45	$12.81	$13.38	$12.62	156,519
2018-10-15	$13.09	$13.36	$12.87	$13.10	$12.35	115,631
2018-10-12	$13.47	$13.47	$12.81	$13.07	$12.32	181,147
2018-10-11	$13.38	$13.59	$13.12	$13.15	$12.40	189,858
2018-10-10	$13.80	$13.80	$13.20	$13.23	$12.47	217,290
2018-10-09	$14.64	$14.79	$13.80	$13.94	$13.14	323,582
2018-10-08	$15.46	$15.46	$14.58	$14.71	$13.87	177,018
2018-10-05	$16.07	$16.07	$15.21	$15.47	$14.59	148,774
2018-10-04	$16.54	$16.75	$15.68	$15.89	$14.98	278,326
2018-10-03	$16.85	$17.12	$16.64	$16.81	$15.76	172,280
2018-10-02	$16.76	$17.25	$16.64	$16.93	$15.87	244,601
2018-10-01	$17.20	$17.94	$16.76	$16.84	$15.79	207,775
2018-09-28	$16.90	$17.10	$16.60	$17.05	$15.99	99,812
2018-09-27	$17.15	$17.20	$16.95	$17.00	$15.94	88,617
2018-09-26	$16.95	$17.50	$16.88	$17.05	$15.99	146,865
2018-09-25	$17.70	$17.85	$16.70	$16.85	$15.80	197,083
2018-09-24	$18.05	$18.05	$17.35	$17.80	$16.69	109,705
2018-09-21	$18.40	$18.84	$18.00	$18.15	$17.02	254,208
2018-09-20	$18.20	$18.45	$18.05	$18.40	$17.25	122,849
2018-09-19	$18.20	$18.33	$17.90	$18.00	$16.88	122,910
2018-09-18	$17.95	$18.20	$17.78	$18.15	$17.02	89,940
2018-09-17	$18.45	$18.50	$18.00	$18.05	$16.92	119,856
2018-09-14	$18.30	$18.65	$18.10	$18.40	$17.25	138,328
2018-09-13	$18.45	$18.60	$18.10	$18.35	$17.20	91,654
2018-09-12	$18.80	$18.80	$18.20	$18.35	$17.20	143,209
2018-09-11	$18.45	$18.90	$18.30	$18.85	$17.67	251,895
2018-09-10	$19.05	$19.40	$18.45	$18.50	$17.34	218,029
2018-09-07	$19.20	$19.45	$18.80	$18.90	$17.72	144,515
2018-09-06	$19.05	$19.95	$19.05	$19.35	$18.14	206,298
2018-09-05	$20.55	$20.55	$19.70	$19.80	$18.56	357,121
2018-09-04	$21.70	$21.70	$20.35	$20.65	$19.36	172,680
2018-08-31	$21.55	$21.75	$21.25	$21.70	$20.34	139,027
2018-08-30	$22.30	$22.30	$21.45	$21.60	$20.25	126,454
2018-08-29	$22.50	$22.50	$22.05	$22.30	$20.91	134,478
2018-08-28	$22.50	$22.75	$22.05	$22.45	$21.05	131,604
2018-08-27	$21.95	$22.48	$21.95	$22.30	$20.91	124,160
2018-08-24	$21.80	$22.10	$21.70	$21.90	$20.53	124,700
2018-08-23	$22.10	$22.10	$21.60	$21.75	$20.39	142,698
2018-08-22	$22.60	$22.60	$21.95	$22.05	$20.67	173,842
2018-08-21	$22.70	$22.80	$22.35	$22.70	$21.28	191,146
2018-08-20	$22.75	$22.85	$22.50	$22.65	$21.24	123,602
2018-08-17	$22.30	$22.70	$22.18	$22.65	$21.24	174,395
2018-08-16	$22.35	$22.95	$22.25	$22.45	$21.05	104,437
2018-08-15	$21.80	$22.35	$21.49	$22.25	$20.86	153,953
2018-08-14	$21.60	$22.18	$21.60	$21.95	$20.58	155,324
2018-08-13	$22.15	$22.15	$21.25	$21.45	$20.11	177,778
2018-08-10	$22.25	$22.40	$21.70	$21.95	$20.58	288,425
2018-08-09	$22.25	$22.50	$21.80	$21.90	$20.53	314,307
2018-08-08	$20.45	$22.50	$20.00	$22.30	$20.91	535,515
2018-08-07	$19.40	$19.65	$19.20	$19.50	$18.28	135,891
2018-08-06	$18.60	$19.45	$18.35	$19.45	$18.24	216,593
2018-08-03	$18.80	$19.00	$18.20	$18.60	$17.44	118,481
2018-08-02	$18.25	$19.10	$18.15	$18.85	$17.67	169,237
2018-08-01	$18.30	$18.65	$18.03	$18.35	$17.20	267,518
2018-07-31	$17.70	$18.40	$17.65	$18.35	$17.20	119,512
2018-07-30	$17.25	$17.70	$17.05	$17.60	$16.50	78,278
2018-07-27	$17.20	$17.41	$16.95	$17.20	$16.13	87,690
2018-07-26	$17.05	$17.45	$16.90	$17.10	$16.03	109,565
2018-07-25	$16.85	$17.10	$16.28	$17.10	$16.03	176,514
2018-07-24	$17.10	$17.30	$16.85	$16.95	$15.89	135,067
2018-07-23	$17.10	$17.10	$16.80	$17.00	$15.94	140,946
2018-07-20	$17.50	$17.50	$17.05	$17.20	$16.13	89,672
2018-07-19	$17.80	$17.80	$17.33	$17.40	$16.31	89,928
2018-07-18	$17.65	$17.85	$17.55	$17.80	$16.69	85,221
2018-07-17	$17.40	$17.80	$17.40	$17.70	$16.59	65,502
2018-07-16	$17.60	$17.63	$17.25	$17.55	$16.45	77,938
2018-07-13	$17.60	$17.75	$17.50	$17.65	$16.55	56,083
2018-07-12	$18.00	$18.00	$17.50	$17.65	$16.55	96,958
2018-07-11	$18.05	$18.21	$17.70	$17.75	$16.64	93,818
2018-07-10	$18.15	$18.40	$17.90	$18.25	$17.11	75,600
2018-07-09	$17.90	$18.30	$17.80	$18.20	$17.06	121,643
2018-07-06	$17.85	$18.05	$17.70	$17.70	$16.59	143,212
2018-07-05	$17.55	$18.05	$17.46	$17.90	$16.78	168,054
2018-07-03	$18.10	$18.10	$17.30	$17.30	$16.22	157,430
2018-07-02	$17.70	$18.35	$17.30	$18.25	$17.02	245,674
2018-06-29	$18.35	$18.35	$17.85	$17.90	$16.70	112,415
2018-06-28	$18.40	$18.50	$18.06	$18.25	$17.02	147,034
2018-06-27	$19.40	$19.45	$18.45	$18.50	$17.26	199,004
2018-06-26	$19.20	$19.55	$18.95	$19.30	$18.00	154,533
2018-06-25	$19.15	$19.35	$18.85	$19.20	$17.91	147,059
2018-06-22	$19.25	$19.60	$18.90	$19.35	$18.05	334,595
2018-06-21	$19.80	$19.85	$19.00	$19.05	$17.77	284,987
2018-06-20	$20.00	$20.05	$19.75	$19.90	$18.56	154,288
2018-06-19	$19.30	$20.05	$19.15	$19.90	$18.56	291,674
2018-06-18	$19.05	$19.55	$18.95	$19.35	$18.05	233,123
2018-06-15	$19.00	$19.25	$19.00	$19.05	$17.77	235,838
2018-06-14	$19.05	$19.25	$18.90	$19.15	$17.86	157,884
2018-06-13	$19.15	$19.25	$18.90	$19.00	$17.72	184,033
2018-06-12	$19.00	$19.15	$18.80	$19.10	$17.81	116,225
2018-06-11	$18.90	$19.20	$18.70	$19.00	$17.72	196,141
2018-06-08	$18.85	$19.05	$18.75	$18.90	$17.63	131,079
2018-06-07	$18.70	$19.15	$18.55	$18.85	$17.58	129,048
2018-06-06	$18.75	$18.85	$18.48	$18.75	$17.49	165,448
2018-06-05	$18.10	$18.95	$18.00	$18.75	$17.49	296,843
2018-06-04	$17.85	$18.15	$17.35	$18.10	$16.88	316,921
2018-06-01	$17.70	$17.95	$17.40	$17.85	$16.65	186,575
2018-05-31	$17.80	$17.80	$17.30	$17.50	$16.32	193,016
2018-05-30	$17.20	$17.80	$17.18	$17.45	$16.28	200,852
2018-05-29	$18.10	$18.35	$16.98	$17.20	$16.04	321,705
2018-05-25	$18.00	$18.15	$17.83	$18.10	$16.88	182,337
2018-05-24	$17.75	$18.10	$17.58	$17.95	$16.74	105,346
2018-05-23	$17.95	$18.03	$17.61	$17.85	$16.65	143,714
2018-05-22	$18.00	$18.25	$17.90	$17.95	$16.74	93,653
2018-05-21	$17.65	$18.15	$17.65	$18.10	$16.88	139,392
2018-05-18	$17.35	$17.60	$17.25	$17.50	$16.32	155,293
2018-05-17	$17.00	$17.45	$17.00	$17.25	$16.09	184,751
2018-05-16	$17.05	$17.30	$16.85	$16.95	$15.81	279,006
2018-05-15	$16.65	$17.30	$16.65	$17.00	$15.86	215,590
2018-05-14	$16.95	$17.20	$16.75	$16.75	$15.62	251,108
2018-05-11	$17.05	$17.65	$16.80	$16.85	$15.72	281,919
2018-05-10	$16.35	$17.00	$16.25	$17.00	$15.86	233,690
2018-05-09	$13.85	$16.55	$13.80	$16.35	$15.25	582,389
2018-05-08	$13.30	$13.45	$13.10	$13.30	$12.40	172,613
2018-05-07	$13.10	$13.60	$13.10	$13.40	$12.50	112,977
2018-05-04	$12.95	$13.15	$12.83	$13.00	$12.13	230,829
2018-05-03	$13.30	$13.30	$12.90	$13.00	$12.13	147,599
2018-05-02	$12.95	$13.55	$12.95	$13.35	$12.45	170,366
2018-05-01	$13.10	$13.10	$12.85	$12.90	$12.03	189,094
2018-04-30	$13.15	$13.30	$13.00	$13.15	$12.27	100,059
2018-04-27	$13.25	$13.25	$13.00	$13.15	$12.27	87,597
2018-04-26	$13.50	$13.55	$13.20	$13.30	$12.40	90,909
2018-04-25	$13.20	$13.55	$13.05	$13.50	$12.59	148,378
2018-04-24	$13.25	$13.40	$13.00	$13.15	$12.27	202,318
2018-04-23	$13.75	$13.75	$13.15	$13.15	$12.27	159,038
2018-04-20	$14.20	$14.30	$13.65	$13.70	$12.78	145,469
2018-04-19	$14.45	$14.60	$14.25	$14.35	$13.38	101,872
2018-04-18	$14.70	$14.80	$14.50	$14.55	$13.57	104,125
2018-04-17	$14.70	$14.70	$14.40	$14.60	$13.62	119,750
2018-04-16	$14.25	$14.70	$14.10	$14.65	$13.66	167,502
2018-04-13	$14.50	$14.50	$14.15	$14.25	$13.29	160,464
2018-04-12	$14.60	$14.70	$14.15	$14.25	$13.29	159,800
2018-04-11	$14.30	$14.70	$14.30	$14.55	$13.57	125,116
2018-04-10	$14.55	$14.79	$14.40	$14.40	$13.43	268,669
2018-04-09	$14.50	$14.80	$14.35	$14.40	$13.43	139,071
2018-04-06	$14.65	$14.85	$14.20	$14.40	$13.43	138,986
2018-04-05	$14.65	$14.80	$14.35	$14.80	$13.80	130,906
2018-04-04	$13.15	$14.65	$13.15	$14.50	$13.52	220,960
2018-04-03	$13.20	$13.55	$13.00	$13.30	$12.33	322,353
2018-04-02	$13.25	$13.31	$12.70	$13.05	$12.10	357,962
2018-03-29	$13.70	$13.70	$13.25	$13.30	$12.33	502,190
2018-03-28	$13.70	$13.70	$13.28	$13.50	$12.51	301,851
2018-03-27	$14.25	$14.50	$13.75	$13.80	$12.79	261,441
2018-03-26	$14.90	$14.90	$14.00	$14.20	$13.16	415,466
2018-03-23	$15.45	$15.55	$14.65	$14.65	$13.58	294,902
2018-03-22	$15.40	$15.68	$15.15	$15.50	$14.37	191,730
2018-03-21	$15.20	$15.90	$15.00	$15.55	$14.41	162,593
2018-03-20	$15.80	$15.90	$14.90	$15.10	$14.00	375,190
2018-03-19	$16.80	$16.80	$15.65	$15.85	$14.69	331,795
2018-03-16	$15.95	$16.85	$15.95	$16.80	$15.57	447,332
2018-03-15	$16.15	$16.90	$15.65	$15.95	$14.78	266,047
2018-03-14	$16.35	$16.35	$15.75	$15.95	$14.78	151,695
2018-03-13	$15.70	$16.15	$15.63	$16.05	$14.88	152,058
2018-03-12	$15.65	$15.85	$15.40	$15.65	$14.51	159,651
2018-03-09	$15.35	$15.65	$15.15	$15.65	$14.51	145,410
2018-03-08	$15.30	$15.35	$14.90	$15.20	$14.09	179,099
2018-03-07	$14.80	$15.35	$14.60	$15.20	$14.09	203,939
2018-03-06	$14.55	$14.95	$14.10	$14.95	$13.86	171,416
2018-03-05	$14.35	$14.68	$14.15	$14.55	$13.49	184,753
2018-03-02	$14.30	$14.35	$14.00	$14.35	$13.30	195,568
2018-03-01	$14.40	$14.60	$14.24	$14.45	$13.39	202,039
2018-02-28	$15.00	$15.00	$14.35	$14.45	$13.39	200,516
2018-02-27	$15.40	$15.51	$14.95	$14.95	$13.86	138,404
2018-02-26	$15.20	$15.45	$15.00	$15.40	$14.28	95,927
2018-02-23	$15.10	$15.33	$15.00	$15.20	$14.09	116,136
2018-02-22	$15.05	$15.18	$14.85	$15.05	$13.95	86,537
2018-02-21	$14.90	$15.50	$14.90	$15.05	$13.95	130,285
2018-02-20	$15.10	$15.28	$14.93	$15.00	$13.90	143,319
2018-02-16	$15.00	$15.78	$15.00	$15.15	$14.04	164,618
2018-02-15	$15.05	$15.10	$14.85	$15.05	$13.95	86,942
2018-02-14	$14.55	$14.95	$14.45	$14.85	$13.77	117,083
2018-02-13	$14.95	$15.00	$14.50	$14.65	$13.58	112,831
2018-02-12	$15.10	$15.10	$14.70	$15.00	$13.90	151,487
2018-02-09	$15.40	$15.50	$14.60	$15.00	$13.90	147,569
2018-02-08	$15.70	$15.70	$15.00	$15.20	$14.09	170,421
2018-02-07	$15.10	$15.90	$15.00	$15.70	$14.55	167,873
2018-02-06	$14.80	$15.60	$14.60	$15.20	$14.09	213,745
2018-02-05	$15.75	$15.95	$15.05	$15.05	$13.95	121,766
2018-02-02	$16.15	$16.25	$15.80	$15.90	$14.74	137,218
2018-02-01	$16.80	$16.80	$16.25	$16.30	$15.11	266,862
2018-01-31	$17.40	$17.45	$16.65	$16.85	$15.62	131,140
2018-01-30	$17.80	$18.05	$17.35	$17.40	$16.13	128,451
2018-01-29	$17.85	$18.45	$17.70	$18.10	$16.78	163,508
2018-01-26	$17.50	$18.05	$17.40	$18.00	$16.69	146,268
2018-01-25	$17.45	$17.45	$17.20	$17.45	$16.18	106,012
2018-01-24	$17.25	$17.55	$17.10	$17.40	$16.13	152,046
2018-01-23	$17.35	$17.35	$17.05	$17.20	$15.94	132,279
2018-01-22	$17.40	$17.55	$17.25	$17.40	$16.13	118,730
2018-01-19	$17.20	$17.69	$17.13	$17.45	$16.18	175,101
2018-01-18	$17.55	$17.55	$17.10	$17.25	$15.99	174,548
2018-01-17	$16.80	$17.45	$16.70	$17.40	$16.13	214,803
2018-01-16	$16.80	$17.30	$16.76	$16.85	$15.62	223,587
2018-01-12	$16.70	$16.90	$16.30	$16.50	$15.29	215,737
2018-01-11	$16.10	$16.90	$16.00	$16.70	$15.48	99,020
2018-01-10	$16.65	$16.75	$15.85	$16.10	$14.92	142,330
2018-01-09	$16.10	$16.95	$16.05	$16.70	$15.48	238,311
2018-01-08	$15.95	$16.10	$15.60	$15.80	$14.65	130,247
2018-01-05	$15.55	$15.95	$15.45	$15.95	$14.78	183,694
2018-01-04	$15.60	$15.75	$15.20	$15.50	$14.37	94,747
2018-01-03	$14.95	$15.60	$14.70	$15.50	$14.37	246,227
2018-01-02	$14.90	$15.20	$14.85	$15.00	$13.82	159,485
2017-12-29	$15.35	$15.37	$14.85	$14.85	$13.69	178,658
2017-12-28	$15.25	$15.40	$15.15	$15.25	$14.05	82,774
2017-12-27	$15.50	$15.70	$15.25	$15.25	$14.05	77,288
2017-12-26	$15.70	$15.80	$15.40	$15.55	$14.33	105,608
2017-12-22	$15.75	$16.05	$15.60	$15.70	$14.47	92,841
2017-12-21	$16.25	$16.30	$15.86	$16.10	$14.84	81,516
2017-12-20	$15.80	$16.25	$15.70	$16.10	$14.84	112,103
2017-12-19	$15.80	$16.10	$15.55	$15.85	$14.61	126,966
2017-12-18	$16.58	$16.85	$15.70	$15.85	$14.61	207,680
2017-12-15	$16.00	$16.55	$15.75	$16.25	$14.98	574,714
2017-12-14	$15.85	$16.05	$15.63	$15.75	$14.52	155,088
2017-12-13	$15.85	$16.15	$15.65	$15.75	$14.52	136,174
2017-12-12	$16.00	$16.15	$15.70	$15.85	$14.61	171,675
2017-12-11	$15.30	$15.90	$15.20	$15.90	$14.65	199,742
2017-12-08	$15.40	$15.50	$15.20	$15.25	$14.05	103,503
2017-12-07	$15.30	$15.80	$15.25	$15.25	$14.05	171,124
2017-12-06	$15.95	$16.10	$15.35	$15.35	$14.15	160,891
2017-12-05	$16.45	$16.70	$16.00	$16.05	$14.79	132,492
2017-12-04	$16.75	$17.15	$16.35	$16.50	$15.21	196,396
2017-12-01	$16.70	$16.75	$15.85	$16.60	$15.30	174,987
2017-11-30	$16.85	$17.35	$16.30	$16.70	$15.39	162,329
2017-11-29	$16.80	$17.35	$16.75	$16.75	$15.44	205,695
2017-11-28	$16.00	$16.85	$15.85	$16.80	$15.48	192,725
2017-11-27	$15.75	$16.05	$15.50	$15.80	$14.56	137,961
2017-11-24	$16.00	$16.00	$15.55	$15.65	$14.42	93,164
2017-11-22	$15.70	$16.10	$15.26	$15.95	$14.70	189,070
2017-11-21	$15.40	$15.68	$15.35	$15.65	$14.42	124,536
2017-11-20	$15.05	$15.70	$15.00	$15.40	$14.19	146,541
2017-11-17	$14.75	$15.20	$14.60	$15.10	$13.92	122,534
2017-11-16	$14.75	$15.00	$14.50	$14.75	$13.59	265,453
2017-11-15	$14.80	$14.90	$14.40	$14.55	$13.41	242,044
2017-11-14	$14.65	$14.95	$14.45	$14.90	$13.73	211,409
2017-11-13	$14.80	$14.90	$14.55	$14.85	$13.69	156,860
2017-11-10	$14.55	$15.10	$14.50	$14.90	$13.73	139,371
2017-11-09	$14.35	$15.35	$13.95	$14.65	$13.50	289,954
2017-11-08	$14.45	$14.60	$14.05	$14.50	$13.36	200,122
2017-11-07	$14.95	$15.15	$14.50	$14.55	$13.41	182,376
2017-11-06	$15.40	$15.40	$14.90	$14.95	$13.78	109,113
2017-11-03	$15.60	$15.80	$15.40	$15.45	$14.24	95,974
2017-11-02	$15.65	$15.75	$15.35	$15.60	$14.38	98,686
2017-11-01	$15.75	$16.05	$15.65	$15.65	$14.42	146,495
2017-10-31	$15.95	$15.95	$15.55	$15.55	$14.33	163,975
2017-10-30	$16.10	$16.10	$15.70	$15.85	$14.61	123,068
2017-10-27	$16.45	$16.45	$15.90	$16.15	$14.88	105,854
2017-10-26	$16.25	$16.58	$16.25	$16.55	$15.25	92,744
2017-10-25	$16.50	$16.58	$15.95	$16.20	$14.93	129,460
2017-10-24	$16.70	$16.85	$16.50	$16.55	$15.25	134,836
2017-10-23	$16.90	$16.90	$16.40	$16.70	$15.39	169,031
2017-10-20	$16.80	$17.15	$16.60	$16.90	$15.58	121,895
2017-10-19	$16.90	$17.20	$16.55	$16.60	$15.30	198,223
2017-10-18	$17.05	$17.35	$16.80	$17.05	$15.71	123,840
2017-10-17	$16.85	$17.20	$16.80	$16.95	$15.62	127,030
2017-10-16	$16.90	$17.00	$16.70	$16.90	$15.58	137,097
2017-10-13	$16.90	$17.30	$16.85	$16.95	$15.62	136,520
2017-10-12	$16.80	$17.00	$16.70	$16.90	$15.58	155,725
2017-10-11	$17.30	$17.35	$16.80	$16.95	$15.62	161,444
2017-10-10	$16.85	$17.45	$16.85	$17.25	$15.90	259,300
2017-10-09	$16.80	$17.15	$16.75	$16.85	$15.53	160,293
2017-10-06	$17.00	$17.00	$16.60	$16.75	$15.44	175,716
2017-10-05	$16.95	$17.10	$16.70	$17.00	$15.67	104,227
2017-10-04	$17.00	$17.10	$16.65	$16.95	$15.62	216,200
2017-10-03	$17.20	$17.30	$16.70	$17.20	$15.77	207,568
2017-10-02	$16.75	$17.00	$16.55	$17.00	$15.58	138,183
2017-09-29	$16.55	$16.88	$16.55	$16.65	$15.26	133,250
2017-09-28	$16.75	$16.88	$16.40	$16.60	$15.22	254,425
2017-09-27	$17.15	$17.20	$16.60	$16.70	$15.31	285,200
2017-09-26	$16.70	$17.25	$16.60	$16.95	$15.54	206,507
2017-09-25	$16.25	$16.75	$16.25	$16.70	$15.31	198,615
2017-09-22	$16.10	$16.35	$15.90	$16.30	$14.94	167,163
2017-09-21	$16.10	$16.30	$15.75	$16.05	$14.71	186,926
2017-09-20	$15.60	$16.05	$15.55	$16.00	$14.67	136,682
2017-09-19	$15.70	$15.80	$15.40	$15.55	$14.26	125,871
2017-09-18	$15.70	$15.76	$15.45	$15.70	$14.39	126,142
2017-09-15	$15.40	$15.65	$15.20	$15.65	$14.35	244,626
2017-09-14	$15.50	$15.70	$15.00	$15.35	$14.07	236,867
2017-09-13	$14.90	$15.55	$14.86	$15.55	$14.26	161,849
2017-09-12	$14.95	$15.25	$14.88	$14.95	$13.71	147,031
2017-09-11	$14.65	$15.10	$14.65	$14.85	$13.61	126,429
2017-09-08	$14.65	$14.90	$14.45	$14.60	$13.38	82,606
2017-09-07	$14.90	$15.15	$14.60	$14.70	$13.48	109,159
2017-09-06	$14.80	$15.05	$14.60	$14.80	$13.57	190,682
2017-09-05	$14.75	$15.10	$14.55	$14.70	$13.48	184,624
2017-09-01	$14.70	$14.87	$14.65	$14.70	$13.48	157,319
2017-08-31	$14.45	$14.90	$14.45	$14.65	$13.43	215,332
2017-08-30	$14.35	$14.50	$14.13	$14.45	$13.25	176,067
2017-08-29	$14.75	$14.90	$14.05	$14.35	$13.16	328,672
2017-08-28	$14.95	$15.10	$14.80	$14.95	$13.71	208,701
2017-08-25	$14.80	$14.90	$14.48	$14.90	$13.66	147,687
2017-08-24	$14.75	$15.25	$14.70	$14.70	$13.48	203,432
2017-08-23	$14.35	$14.70	$14.35	$14.50	$13.29	147,026
2017-08-22	$14.25	$14.55	$14.25	$14.40	$13.20	186,858
2017-08-21	$14.30	$14.40	$14.10	$14.20	$13.02	229,136
2017-08-18	$14.10	$14.50	$14.00	$14.35	$13.16	251,275
2017-08-17	$14.55	$14.85	$14.20	$14.25	$13.06	244,420
2017-08-16	$15.10	$15.25	$14.50	$14.55	$13.34	260,141
2017-08-15	$15.95	$16.40	$14.90	$15.10	$13.84	378,576
2017-08-14	$16.15	$16.21	$15.60	$15.75	$14.44	219,009
2017-08-11	$15.30	$16.25	$15.15	$16.10	$14.76	310,333
2017-08-10	$15.35	$15.60	$15.20	$15.45	$14.16	238,967
2017-08-09	$16.30	$16.50	$15.08	$15.35	$14.07	419,497
2017-08-08	$16.95	$17.25	$15.78	$15.85	$14.53	288,740
2017-08-07	$17.75	$17.80	$16.50	$17.05	$15.63	347,193
2017-08-04	$18.95	$19.46	$17.80	$17.90	$16.41	248,040
2017-08-03	$19.50	$19.60	$19.00	$19.15	$17.56	113,369
2017-08-02	$19.45	$19.55	$19.15	$19.35	$17.74	81,831
2017-08-01	$19.50	$19.58	$19.13	$19.40	$17.78	169,079
2017-07-31	$20.55	$20.55	$19.55	$19.55	$17.92	191,488
2017-07-28	$20.40	$20.65	$20.15	$20.45	$18.75	61,925
2017-07-27	$20.50	$20.65	$20.15	$20.55	$18.84	84,671
2017-07-26	$20.35	$20.45	$20.05	$20.35	$18.66	116,655
2017-07-25	$19.80	$20.63	$19.80	$20.30	$18.61	208,205
2017-07-24	$20.05	$20.15	$19.50	$19.70	$18.06	176,731
2017-07-21	$20.55	$20.55	$19.75	$20.10	$18.43	159,813
2017-07-20	$20.65	$20.75	$20.35	$20.45	$18.75	136,667
2017-07-19	$20.50	$20.95	$20.35	$20.70	$18.98	192,089
2017-07-18	$20.35	$20.40	$19.80	$20.40	$18.70	166,867
2017-07-17	$20.10	$20.50	$19.98	$20.40	$18.70	97,355
2017-07-14	$20.05	$20.20	$19.85	$20.10	$18.43	113,433
2017-07-13	$19.80	$20.20	$19.65	$20.10	$18.43	130,434
2017-07-12	$19.85	$20.10	$19.80	$19.90	$18.24	149,706
2017-07-11	$19.30	$19.75	$19.25	$19.70	$18.06	160,412
2017-07-10	$19.45	$19.50	$19.15	$19.25	$17.65	189,104
2017-07-07	$19.15	$19.60	$19.00	$19.55	$17.92	113,672
2017-07-06	$19.45	$19.60	$19.00	$19.10	$17.51	172,082
2017-07-05	$20.00	$20.13	$19.20	$19.60	$17.97	184,517
2017-07-03	$20.60	$20.90	$20.05	$20.05	$18.38	76,381
2017-06-30	$20.20	$20.55	$20.00	$20.55	$18.84	150,742
2017-06-29	$20.15	$20.45	$20.00	$20.20	$18.44	160,682
2017-06-28	$19.85	$20.23	$19.80	$20.10	$18.35	143,513
2017-06-27	$19.70	$20.10	$19.40	$19.70	$17.98	131,326
2017-06-26	$19.45	$19.98	$19.39	$19.70	$17.98	108,869
2017-06-23	$19.05	$19.60	$18.95	$19.55	$17.84	190,972
2017-06-22	$19.00	$19.35	$18.75	$19.10	$17.43	94,190
2017-06-21	$19.45	$19.45	$18.78	$19.05	$17.39	105,922
2017-06-20	$19.40	$19.46	$19.30	$19.35	$17.66	111,027
2017-06-19	$19.40	$19.55	$19.20	$19.55	$17.84	123,496
2017-06-16	$19.30	$19.45	$19.03	$19.25	$17.57	301,274
2017-06-15	$19.65	$19.90	$19.30	$19.55	$17.84	89,557
2017-06-14	$19.90	$20.00	$19.65	$19.90	$18.16	148,180
2017-06-13	$20.45	$20.50	$19.80	$19.90	$18.16	229,005
2017-06-12	$19.85	$20.70	$19.85	$20.45	$18.67	230,177
2017-06-09	$19.35	$19.80	$19.15	$19.80	$18.07	195,346
2017-06-08	$19.45	$19.55	$19.13	$19.35	$17.66	129,199
2017-06-07	$19.40	$20.00	$19.25	$19.45	$17.75	205,456
2017-06-06	$19.40	$19.65	$19.15	$19.40	$17.71	155,130
2017-06-05	$20.05	$20.05	$19.45	$19.50	$17.80	151,563
2017-06-02	$19.85	$20.50	$19.75	$20.05	$18.30	215,903
2017-06-01	$19.60	$20.00	$19.40	$19.85	$18.12	234,559
2017-05-31	$19.70	$19.70	$19.10	$19.50	$17.80	265,046
2017-05-30	$19.40	$19.60	$19.20	$19.50	$17.80	202,893
2017-05-26	$18.90	$19.40	$18.75	$19.35	$17.66	119,499
2017-05-25	$18.90	$19.15	$18.70	$19.00	$17.34	290,333
2017-05-24	$18.90	$18.93	$18.60	$18.70	$17.07	187,881
2017-05-23	$19.10	$19.10	$18.75	$18.80	$17.16	142,578
2017-05-22	$18.60	$19.10	$18.60	$19.05	$17.39	221,340
2017-05-19	$19.00	$19.25	$18.58	$18.65	$17.02	153,556
2017-05-18	$19.05	$19.10	$18.75	$19.00	$17.34	266,434
2017-05-17	$19.40	$19.50	$18.90	$18.95	$17.30	291,075
2017-05-16	$19.70	$19.75	$19.40	$19.55	$17.84	105,695
2017-05-15	$19.70	$19.80	$19.50	$19.55	$17.84	169,165
2017-05-12	$19.35	$19.68	$19.10	$19.50	$17.80	159,946
2017-05-11	$19.25	$19.60	$19.00	$19.35	$17.66	146,824
2017-05-10	$19.50	$19.63	$19.25	$19.40	$17.71	152,355
2017-05-09	$20.00	$20.08	$19.50	$19.60	$17.89	190,658
2017-05-08	$20.00	$20.10	$19.50	$20.00	$18.25	184,188
2017-05-05	$20.20	$20.30	$19.75	$20.05	$18.30	184,817
2017-05-04	$20.65	$20.65	$20.00	$20.20	$18.44	137,559
2017-05-03	$20.85	$21.18	$20.50	$20.60	$18.80	232,987
2017-05-02	$21.85	$21.90	$20.93	$21.05	$19.21	217,917
2017-05-01	$21.90	$22.50	$21.30	$21.85	$19.94	386,072
2017-04-28	$22.30	$22.30	$21.50	$21.75	$19.85	211,741
2017-04-27	$21.30	$22.85	$21.25	$22.30	$20.35	241,582
2017-04-26	$23.35	$23.35	$21.15	$21.35	$19.49	4,735
2017-04-25	$24.80	$24.85	$24.45	$24.75	$22.59	214,545
2017-04-24	$24.40	$24.65	$23.96	$24.50	$22.36	141,700
2017-04-21	$24.40	$24.40	$23.70	$23.90	$21.81	145,969
2017-04-20	$24.00	$24.60	$23.85	$24.40	$22.27	157,775
2017-04-19	$23.75	$24.05	$23.60	$23.80	$21.72	106,256
2017-04-18	$23.40	$23.70	$23.20	$23.50	$21.45	100,911
2017-04-17	$23.30	$23.65	$23.15	$23.60	$21.54	104,335
2017-04-13	$23.30	$23.50	$23.05	$23.20	$21.18	100,539
2017-04-12	$23.70	$23.75	$23.30	$23.40	$21.36	128,691
2017-04-11	$23.60	$23.90	$23.45	$23.75	$21.68	175,200
2017-04-10	$22.95	$23.75	$22.85	$23.65	$21.59	190,620
2017-04-07	$22.90	$23.10	$22.75	$22.90	$20.90	526,249
2017-04-06	$22.85	$23.05	$22.55	$23.05	$21.04	251,908
2017-04-05	$23.55	$23.60	$22.65	$22.80	$20.81	256,409
2017-04-04	$24.15	$24.20	$23.05	$23.35	$21.31	203,123
2017-04-03	$25.40	$25.40	$24.00	$24.30	$22.18	248,965
2017-03-31	$25.15	$25.50	$24.95	$25.35	$23.14	336,148
2017-03-30	$25.10	$25.90	$24.90	$25.35	$22.97	394,331
2017-03-29	$25.30	$25.55	$25.00	$25.10	$22.75	307,066
2017-03-28	$25.40	$25.70	$25.10	$25.35	$22.97	373,908
2017-03-27	$25.55	$25.65	$25.35	$25.45	$23.07	144,423
2017-03-24	$26.10	$26.35	$25.65	$25.75	$23.34	181,059
2017-03-23	$26.05	$27.10	$25.15	$25.60	$23.20	419,184
2017-03-22	$24.90	$25.25	$24.80	$25.00	$22.66	101,340
2017-03-21	$25.90	$25.90	$25.04	$25.05	$22.70	113,314
2017-03-20	$25.60	$26.15	$25.50	$25.75	$23.34	122,329
2017-03-17	$26.20	$26.25	$25.60	$25.65	$23.25	292,527
2017-03-16	$26.20	$26.45	$25.98	$26.10	$23.65	84,793
2017-03-15	$25.90	$26.25	$25.85	$26.15	$23.70	140,782
2017-03-14	$25.65	$26.15	$25.35	$25.70	$23.29	137,135
2017-03-13	$25.75	$26.15	$25.55	$25.85	$23.43	80,681
2017-03-10	$25.60	$25.90	$25.30	$25.75	$23.34	125,648
2017-03-09	$25.95	$26.20	$25.40	$25.50	$23.11	163,292
2017-03-08	$26.35	$26.78	$25.98	$26.00	$23.56	199,257
2017-03-07	$26.10	$26.40	$26.03	$26.35	$23.88	190,390
2017-03-06	$26.10	$26.40	$25.85	$26.10	$23.65	177,402
2017-03-03	$25.65	$26.30	$24.95	$26.25	$23.79	157,935
2017-03-02	$25.85	$27.39	$25.30	$25.65	$23.25	3,724
2017-03-01	$22.75	$24.05	$22.75	$23.90	$21.66	342,187
2017-02-28	$23.15	$23.25	$22.35	$22.40	$20.30	215,229
2017-02-27	$23.55	$23.65	$23.10	$23.45	$21.25	139,920
2017-02-24	$23.00	$23.63	$22.93	$23.55	$21.34	109,599
2017-02-23	$23.60	$23.75	$23.20	$23.35	$21.16	94,698
2017-02-22	$23.65	$23.65	$23.45	$23.60	$21.39	67,762
2017-02-21	$23.00	$23.85	$23.00	$23.85	$21.62	216,898
2017-02-17	$22.95	$23.15	$22.75	$23.00	$20.84	156,160
2017-02-16	$23.35	$23.80	$22.85	$23.05	$20.89	90,549
2017-02-15	$22.95	$23.45	$22.80	$23.45	$21.25	89,295
2017-02-14	$23.80	$23.80	$22.85	$22.95	$20.80	116,922
2017-02-13	$23.85	$24.20	$23.70	$23.85	$21.62	234,587
2017-02-10	$23.10	$23.85	$22.90	$23.75	$21.52	202,572
2017-02-09	$22.35	$23.10	$22.35	$23.05	$20.89	119,728
2017-02-08	$22.25	$22.60	$21.90	$22.50	$20.39	114,032
2017-02-07	$22.75	$22.80	$22.38	$22.40	$20.30	353,897
2017-02-06	$23.00	$23.15	$22.60	$22.65	$20.53	131,043
2017-02-03	$23.45	$23.45	$22.93	$23.15	$20.98	132,561
2017-02-02	$23.10	$23.40	$22.80	$23.25	$21.07	238,370
2017-02-01	$23.30	$23.55	$22.80	$23.15	$20.98	107,585
2017-01-31	$22.90	$23.30	$22.73	$23.05	$20.89	308,458
2017-01-30	$23.60	$23.63	$22.90	$22.90	$20.75	111,995
2017-01-27	$23.95	$23.95	$23.60	$23.80	$21.57	53,663
2017-01-26	$24.50	$24.55	$23.80	$23.85	$21.62	55,271
2017-01-25	$24.55	$24.85	$24.38	$24.50	$22.20	76,604
2017-01-24	$23.65	$24.40	$23.55	$24.35	$22.07	120,692
2017-01-23	$23.45	$23.75	$23.30	$23.50	$21.30	159,585
2017-01-20	$23.65	$23.95	$23.40	$23.50	$21.30	102,059
2017-01-19	$24.65	$24.85	$23.55	$23.65	$21.43	87,423
2017-01-18	$24.45	$24.65	$24.30	$24.55	$22.25	131,312
2017-01-17	$24.35	$24.60	$24.20	$24.40	$22.11	174,454
2017-01-13	$24.40	$24.80	$24.25	$24.45	$22.16	177,133
2017-01-12	$25.10	$25.10	$23.95	$24.20	$21.93	242,109
2017-01-11	$25.80	$25.90	$25.00	$25.10	$22.75	119,742
2017-01-10	$25.85	$26.20	$25.65	$26.00	$23.56	185,850
2017-01-09	$26.15	$26.15	$25.60	$25.85	$23.43	188,894
2017-01-06	$26.80	$26.80	$26.30	$26.40	$23.93	101,600
2017-01-05	$27.35	$27.35	$26.55	$26.60	$24.11	70,067
2017-01-04	$26.50	$27.40	$26.40	$27.35	$24.79	112,854
2017-01-03	$26.10	$26.50	$26.03	$26.25	$23.79	90,705
2016-12-30	$27.10	$27.30	$26.20	$26.35	$23.72	107,594
2016-12-29	$26.85	$27.20	$26.80	$27.05	$24.35	66,544
2016-12-28	$26.80	$27.00	$26.75	$26.95	$24.26	63,084
2016-12-27	$26.80	$27.30	$26.75	$26.80	$24.12	68,891
2016-12-23	$26.75	$27.00	$26.75	$26.85	$24.17	57,602
2016-12-22	$26.95	$27.00	$26.65	$26.75	$24.08	91,429
2016-12-21	$27.10	$27.30	$26.85	$27.05	$24.35	54,639
2016-12-20	$26.80	$27.05	$26.55	$27.05	$24.35	141,192
2016-12-19	$26.90	$27.10	$26.75	$26.90	$24.21	83,612
2016-12-16	$27.10	$27.35	$26.75	$26.95	$24.26	352,153
2016-12-15	$26.80	$27.35	$26.70	$26.95	$24.26	102,230
2016-12-14	$27.00	$27.10	$26.70	$26.80	$24.12	102,462
2016-12-13	$27.20	$27.45	$27.10	$27.25	$24.53	79,526
2016-12-12	$27.20	$27.25	$26.70	$27.05	$24.35	131,720
2016-12-09	$27.25	$27.45	$26.85	$27.40	$24.66	123,847
2016-12-08	$26.55	$27.15	$26.38	$27.10	$24.39	100,884
2016-12-07	$26.10	$26.70	$26.10	$26.60	$23.94	120,609
2016-12-06	$25.55	$26.25	$25.30	$26.20	$23.58	110,323
2016-12-05	$24.85	$25.70	$24.80	$25.55	$23.00	199,341
2016-12-02	$25.15	$25.25	$24.65	$24.70	$22.23	68,724
2016-12-01	$25.30	$25.55	$25.00	$25.25	$22.73	144,428
2016-11-30	$25.50	$25.85	$25.10	$25.15	$22.64	135,015
2016-11-29	$25.45	$25.50	$25.20	$25.30	$22.77	97,593
2016-11-28	$25.40	$25.50	$25.30	$25.35	$22.82	76,954
2016-11-25	$25.30	$25.60	$25.30	$25.60	$23.04	30,033
2016-11-23	$25.30	$25.65	$25.10	$25.40	$22.86	115,084
2016-11-22	$25.10	$25.40	$25.10	$25.40	$22.86	153,007
2016-11-21	$25.40	$25.40	$25.00	$25.10	$22.59	76,018
2016-11-18	$25.50	$25.65	$25.20	$25.25	$22.73	157,512
2016-11-17	$25.20	$25.50	$25.00	$25.45	$22.91	120,527
2016-11-16	$24.75	$25.10	$24.70	$25.10	$22.59	99,689
2016-11-15	$24.40	$25.10	$24.40	$24.95	$22.46	188,306
2016-11-14	$25.40	$25.70	$24.30	$24.45	$22.01	164,311
2016-11-11	$24.70	$25.40	$24.50	$25.30	$22.77	243,351
2016-11-10	$23.65	$24.65	$23.25	$24.50	$22.05	451,459
2016-11-09	$23.35	$23.65	$22.85	$23.40	$21.06	275,206
2016-11-08	$23.50	$23.85	$23.05	$23.70	$21.33	145,583
2016-11-07	$23.35	$23.65	$23.10	$23.50	$21.15	198,913
2016-11-04	$22.75	$23.18	$22.55	$22.95	$20.66	131,703
2016-11-03	$22.90	$23.05	$22.45	$22.55	$20.30	221,054
2016-11-02	$23.50	$23.50	$22.65	$22.70	$20.43	198,427
2016-11-01	$24.35	$24.65	$23.38	$23.50	$21.15	253,853
2016-10-31	$24.95	$25.50	$24.40	$24.50	$22.05	322,784
2016-10-28	$24.39	$25.68	$24.23	$25.05	$22.55	333,914
2016-10-27	$27.11	$27.30	$24.17	$24.70	$22.23	621,610
2016-10-26	$27.94	$28.82	$27.94	$28.24	$25.42	200,943
2016-10-25	$28.00	$28.30	$27.80	$27.98	$25.19	96,708
2016-10-24	$27.60	$28.18	$27.52	$28.14	$25.33	106,063
2016-10-21	$27.07	$27.55	$26.90	$27.49	$24.74	79,563
2016-10-20	$27.47	$27.74	$27.31	$27.33	$24.60	124,002
2016-10-19	$27.20	$27.61	$26.80	$27.54	$24.79	319,839
2016-10-18	$28.30	$28.30	$27.23	$27.26	$24.54	160,255
2016-10-17	$28.16	$28.46	$27.88	$27.97	$25.18	100,244
2016-10-14	$28.60	$28.93	$28.33	$28.34	$25.51	65,331
2016-10-13	$28.74	$28.74	$28.33	$28.59	$25.73	108,947
2016-10-12	$28.89	$29.33	$28.88	$29.05	$26.15	108,553
2016-10-11	$29.72	$29.72	$28.84	$28.93	$26.04	112,470
2016-10-10	$29.98	$30.12	$29.79	$29.80	$26.82	58,916
2016-10-07	$29.61	$29.89	$29.32	$29.79	$26.81	176,011
2016-10-06	$29.40	$29.62	$29.22	$29.61	$26.65	89,346
2016-10-05	$29.21	$29.68	$29.12	$29.42	$26.48	79,062
2016-10-04	$29.06	$29.39	$28.65	$29.14	$26.23	146,865
2016-10-03	$28.93	$29.12	$28.67	$29.06	$26.16	99,962
2016-09-30	$28.91	$29.36	$28.50	$29.16	$26.09	164,796
2016-09-29	$29.25	$29.25	$28.68	$28.69	$25.67	56,668
2016-09-28	$29.14	$29.40	$29.11	$29.38	$26.28	87,856
2016-09-27	$28.98	$29.16	$28.79	$29.07	$26.01	188,894
2016-09-26	$29.31	$29.45	$28.91	$28.93	$25.88	129,189
2016-09-23	$29.65	$29.66	$29.31	$29.45	$26.35	66,676
2016-09-22	$29.31	$29.80	$29.21	$29.80	$26.66	102,970
2016-09-21	$29.01	$29.30	$28.93	$29.20	$26.12	67,700
2016-09-20	$29.27	$29.56	$28.63	$28.84	$25.80	81,085
2016-09-19	$29.17	$29.56	$28.91	$29.04	$25.98	93,730
2016-09-16	$29.22	$29.26	$28.90	$28.99	$25.93	145,134
2016-09-15	$28.93	$29.36	$28.83	$29.33	$26.24	65,351
2016-09-14	$28.88	$29.02	$28.74	$28.85	$25.81	86,849
2016-09-13	$29.10	$29.42	$28.85	$28.97	$25.92	78,753
2016-09-12	$29.07	$29.56	$28.82	$29.46	$26.35	88,761
2016-09-09	$29.92	$30.06	$29.33	$29.35	$26.26	169,655
2016-09-08	$30.39	$30.50	$30.23	$30.41	$27.20	105,642
2016-09-07	$30.18	$30.50	$30.05	$30.46	$27.25	223,042
2016-09-06	$29.77	$30.12	$29.72	$30.11	$26.94	113,265
2016-09-02	$29.47	$29.80	$29.45	$29.77	$26.63	221,230
2016-09-01	$29.04	$29.36	$28.94	$29.36	$26.27	127,733
2016-08-31	$28.94	$29.41	$28.78	$29.11	$26.04	182,910
2016-08-30	$28.81	$29.01	$28.76	$28.92	$25.87	139,154
2016-08-29	$28.82	$29.01	$28.68	$28.87	$25.83	79,470
2016-08-26	$28.83	$29.02	$28.73	$28.83	$25.79	131,257
2016-08-25	$28.55	$28.83	$28.48	$28.82	$25.78	110,472
2016-08-24	$28.65	$28.72	$28.60	$28.68	$25.66	138,494
2016-08-23	$28.51	$28.76	$28.26	$28.63	$25.61	175,066
2016-08-22	$27.97	$28.45	$27.86	$28.44	$25.44	137,756
2016-08-19	$28.05	$28.12	$27.85	$28.06	$25.10	125,107
2016-08-18	$28.28	$28.41	$28.00	$28.18	$25.21	98,461
2016-08-17	$28.50	$28.50	$27.95	$28.35	$25.36	117,167
2016-08-16	$28.93	$28.96	$28.56	$28.58	$25.57	160,622
2016-08-15	$28.85	$29.07	$28.80	$29.03	$25.97	76,218
2016-08-12	$28.98	$29.04	$28.63	$28.79	$25.76	97,008
2016-08-11	$29.16	$29.41	$28.94	$29.05	$25.99	102,027
2016-08-10	$29.26	$29.35	$28.73	$29.01	$25.95	185,142
2016-08-09	$29.52	$29.66	$29.20	$29.25	$26.17	167,872
2016-08-08	$29.45	$29.65	$29.34	$29.55	$26.44	136,867
2016-08-05	$29.33	$29.71	$29.21	$29.33	$26.24	127,997
2016-08-04	$29.26	$29.78	$29.13	$29.16	$26.09	126,901
2016-08-03	$29.30	$29.33	$28.92	$29.19	$26.11	193,909
2016-08-02	$30.11	$30.20	$29.28	$29.33	$26.24	231,840
2016-08-01	$30.66	$30.72	$29.94	$30.21	$27.03	218,054
2016-07-29	$30.08	$30.74	$30.08	$30.56	$27.34	254,219
2016-07-28	$31.05	$31.05	$29.78	$30.16	$26.98	202,462
2016-07-27	$30.47	$32.12	$30.25	$31.30	$28.00	579,388
2016-07-26	$29.54	$30.59	$29.49	$30.22	$27.03	249,691
2016-07-25	$29.05	$29.68	$29.05	$29.48	$26.37	171,867
2016-07-22	$29.28	$29.28	$29.08	$29.11	$26.04	112,856
2016-07-21	$29.00	$29.35	$28.93	$29.29	$26.20	174,738
2016-07-20	$28.88	$29.16	$28.80	$29.00	$25.94	110,391
2016-07-19	$28.71	$29.03	$28.70	$28.88	$25.84	173,230
2016-07-18	$28.63	$28.91	$28.46	$28.81	$25.77	271,139
2016-07-15	$28.28	$28.69	$28.18	$28.64	$25.62	153,272
2016-07-14	$28.07	$28.34	$27.87	$28.19	$25.22	203,926
2016-07-13	$28.70	$28.78	$27.23	$27.81	$24.88	356,140
2016-07-12	$28.97	$29.67	$28.97	$29.61	$26.49	305,673
2016-07-11	$28.15	$28.80	$28.15	$28.66	$25.64	188,315
2016-07-08	$27.72	$28.06	$27.70	$28.04	$25.08	244,740
2016-07-07	$27.25	$27.57	$27.19	$27.55	$24.65	200,159
2016-07-06	$26.95	$27.31	$26.84	$27.22	$24.35	181,361
2016-07-05	$27.25	$27.25	$26.81	$27.09	$24.23	359,380
2016-07-01	$26.94	$27.50	$26.94	$27.49	$24.59	273,570
2016-06-30	$26.19	$26.78	$26.04	$26.78	$23.96	239,850
2016-06-29	$26.11	$26.24	$25.87	$26.20	$23.28	155,751
2016-06-28	$25.71	$26.13	$25.54	$25.91	$23.02	191,869
2016-06-27	$25.55	$25.60	$24.76	$25.19	$22.38	229,645
2016-06-24	$26.87	$26.87	$25.76	$25.86	$22.98	523,672
2016-06-23	$27.60	$27.71	$27.35	$27.56	$24.49	153,261
2016-06-22	$27.33	$27.60	$27.07	$27.27	$24.23	157,428
2016-06-21	$27.60	$27.65	$27.26	$27.43	$24.37	116,180
2016-06-20	$27.29	$27.85	$27.15	$27.51	$24.45	214,681
2016-06-17	$26.90	$27.16	$26.71	$27.04	$24.03	364,750
2016-06-16	$27.14	$27.22	$26.78	$26.99	$23.98	210,122
2016-06-15	$27.30	$27.66	$27.11	$27.37	$24.32	111,804
2016-06-14	$27.38	$27.45	$27.05	$27.16	$24.13	113,612
2016-06-13	$27.54	$27.54	$27.06	$27.26	$24.22	137,049
2016-06-10	$27.64	$27.71	$27.43	$27.65	$24.57	158,966
2016-06-09	$27.56	$27.90	$27.28	$27.84	$24.74	181,913
2016-06-08	$27.61	$27.69	$27.47	$27.62	$24.54	94,548
2016-06-07	$27.23	$27.62	$27.12	$27.45	$24.39	109,226
2016-06-06	$27.14	$27.23	$26.90	$27.14	$24.12	85,424
2016-06-03	$27.40	$27.40	$26.81	$27.00	$23.99	153,824
2016-06-02	$27.08	$27.43	$26.96	$27.41	$24.36	246,473
2016-06-01	$27.07	$27.16	$26.69	$27.11	$24.09	211,060
2016-05-31	$26.65	$27.50	$26.60	$27.14	$24.12	294,682
2016-05-27	$26.49	$26.64	$26.38	$26.60	$23.64	258,993
2016-05-26	$26.85	$26.85	$26.48	$26.48	$23.53	276,584
2016-05-25	$26.55	$26.94	$26.55	$26.71	$23.73	90,657
2016-05-24	$26.12	$26.46	$25.94	$26.37	$23.43	145,384
2016-05-23	$25.78	$25.98	$25.54	$25.91	$23.02	151,521
2016-05-20	$25.68	$25.88	$25.46	$25.86	$22.98	111,049
2016-05-19	$25.61	$25.80	$25.24	$25.54	$22.70	113,492
2016-05-18	$25.56	$26.15	$25.49	$25.72	$22.86	132,181
2016-05-17	$26.27	$26.34	$25.43	$25.59	$22.74	182,540
2016-05-16	$26.18	$26.52	$26.18	$26.39	$23.45	107,844
2016-05-13	$26.25	$26.69	$26.12	$26.14	$23.23	123,083
2016-05-12	$26.47	$26.61	$26.22	$26.29	$23.36	86,056
2016-05-11	$26.60	$26.73	$26.26	$26.47	$23.52	137,975
2016-05-10	$26.41	$26.82	$26.26	$26.69	$23.72	170,610
2016-05-09	$26.41	$26.48	$26.12	$26.18	$23.26	113,067
2016-05-06	$26.02	$26.52	$26.01	$26.50	$23.55	275,451
2016-05-05	$26.18	$26.32	$25.90	$26.02	$23.12	140,777
2016-05-04	$25.76	$26.25	$25.69	$26.07	$23.17	139,797
2016-05-03	$26.26	$26.50	$25.69	$25.99	$23.10	139,278
2016-05-02	$26.22	$26.58	$25.81	$26.45	$23.50	300,707
2016-04-29	$25.67	$26.13	$25.37	$26.12	$23.21	354,866
2016-04-28	$26.02	$26.14	$25.57	$25.62	$22.77	143,971
2016-04-27	$25.96	$26.50	$25.26	$26.12	$23.21	316,077
2016-04-26	$25.42	$25.60	$25.26	$25.45	$22.62	214,042
2016-04-25	$25.00	$25.27	$24.68	$25.27	$22.46	187,257
2016-04-22	$25.00	$25.12	$24.91	$25.07	$22.28	199,108
2016-04-21	$25.44	$25.48	$24.88	$25.12	$22.32	193,870
2016-04-20	$25.35	$25.95	$25.16	$25.16	$22.36	290,633
2016-04-19	$22.96	$25.39	$22.96	$25.35	$22.53	821,422
2016-04-18	$22.70	$22.79	$22.40	$22.48	$19.98	196,624
2016-04-15	$22.80	$22.88	$22.68	$22.71	$20.18	78,433
2016-04-14	$22.76	$22.85	$22.50	$22.79	$20.25	109,118
2016-04-13	$22.36	$22.71	$22.32	$22.70	$20.17	125,809
2016-04-12	$22.01	$22.50	$22.01	$22.21	$19.74	182,676
2016-04-11	$22.00	$22.17	$21.78	$22.01	$19.56	196,726
2016-04-08	$21.65	$21.99	$21.60	$21.84	$19.41	148,703
2016-04-07	$21.92	$22.00	$21.53	$21.65	$19.24	431,599
2016-04-06	$21.98	$22.30	$21.67	$22.11	$19.65	199,239
2016-04-05	$21.76	$22.03	$21.61	$21.88	$19.44	146,412
2016-04-04	$22.18	$22.25	$21.85	$21.93	$19.49	183,778
2016-04-01	$21.98	$22.08	$21.62	$21.94	$19.50	175,424
2016-03-31	$22.40	$22.56	$22.07	$22.08	$19.62	257,682
2016-03-30	$22.51	$22.63	$22.34	$22.46	$19.96	117,935
2016-03-29	$22.20	$22.65	$22.15	$22.56	$19.89	210,689
2016-03-28	$22.25	$22.29	$21.90	$22.14	$19.52	79,678
2016-03-24	$21.95	$22.16	$21.77	$22.16	$19.54	106,877
2016-03-23	$22.32	$22.40	$22.02	$22.02	$19.41	133,989
2016-03-22	$22.17	$22.36	$22.17	$22.32	$19.68	156,424
2016-03-21	$22.28	$22.39	$22.28	$22.35	$19.70	173,824
2016-03-18	$22.48	$22.59	$22.19	$22.27	$19.63	291,172
2016-03-17	$22.25	$22.59	$22.09	$22.39	$19.74	401,343
2016-03-16	$21.75	$22.28	$21.71	$22.25	$19.61	236,727
2016-03-15	$21.85	$22.07	$21.76	$21.79	$19.21	167,021
2016-03-14	$22.04	$22.31	$21.97	$22.04	$19.43	171,065
2016-03-11	$21.94	$22.10	$21.83	$22.02	$19.41	125,042
2016-03-10	$22.00	$22.05	$21.48	$21.75	$19.17	129,571
2016-03-09	$21.94	$22.21	$21.80	$21.99	$19.39	166,269
2016-03-08	$21.60	$22.00	$21.39	$21.87	$19.28	238,343
2016-03-07	$21.55	$23.43	$21.38	$22.82	$20.12	718,844
2016-03-04	$21.43	$21.58	$21.09	$21.35	$18.82	376,462
2016-03-03	$21.00	$21.80	$20.92	$21.42	$18.88	275,776
2016-03-02	$20.50	$20.94	$20.50	$20.88	$18.41	151,816
2016-03-01	$19.84	$20.58	$19.84	$20.56	$18.12	219,998
2016-02-29	$19.46	$19.85	$19.46	$19.75	$17.41	125,659
2016-02-26	$19.60	$19.82	$19.31	$19.51	$17.20	97,284
2016-02-25	$19.39	$19.57	$19.37	$19.50	$17.19	106,603
2016-02-24	$19.39	$19.49	$19.08	$19.38	$17.08	85,905
2016-02-23	$19.73	$19.89	$19.52	$19.63	$17.30	90,244
2016-02-22	$19.57	$19.94	$19.45	$19.74	$17.40	98,576
2016-02-19	$19.60	$19.79	$19.32	$19.37	$17.08	213,673
2016-02-18	$19.69	$19.72	$19.39	$19.65	$17.32	104,711
2016-02-17	$19.57	$19.80	$19.46	$19.61	$17.29	139,838
2016-02-16	$19.18	$19.51	$19.08	$19.44	$17.14	132,080
2016-02-12	$18.98	$19.09	$18.69	$18.99	$16.74	134,146
2016-02-11	$18.55	$18.99	$18.55	$18.85	$16.62	84,481
2016-02-10	$18.84	$19.10	$18.79	$18.80	$16.57	85,071
2016-02-09	$18.48	$18.90	$18.48	$18.66	$16.45	128,558
2016-02-08	$18.44	$18.88	$18.29	$18.79	$16.56	147,278
2016-02-05	$18.97	$19.17	$18.51	$18.54	$16.34	220,203
2016-02-04	$18.61	$19.06	$18.54	$19.01	$16.76	115,189
2016-02-03	$18.30	$18.66	$18.14	$18.59	$16.39	103,341
2016-02-02	$18.08	$18.29	$18.01	$18.21	$16.05	93,710
2016-02-01	$18.33	$18.48	$18.07	$18.19	$16.04	93,923
2016-01-29	$18.09	$18.41	$18.03	$18.41	$16.23	196,139
2016-01-28	$18.12	$18.20	$17.91	$18.08	$15.94	101,343
2016-01-27	$18.14	$18.14	$17.81	$17.88	$15.76	176,174
2016-01-26	$17.72	$18.14	$17.72	$18.14	$15.99	111,799
2016-01-25	$17.69	$17.75	$17.55	$17.58	$15.50	102,673
2016-01-22	$17.56	$17.89	$17.44	$17.71	$15.61	122,527
2016-01-21	$17.40	$17.56	$17.18	$17.42	$15.36	171,947
2016-01-20	$17.00	$17.42	$16.75	$17.24	$15.20	195,751
2016-01-19	$17.05	$17.24	$16.87	$17.08	$15.06	177,719
2016-01-15	$16.49	$17.13	$16.49	$17.05	$15.03	141,287
2016-01-14	$16.62	$17.05	$16.35	$16.89	$14.89	130,163
2016-01-13	$17.08	$17.08	$16.45	$16.58	$14.62	155,093
2016-01-12	$17.18	$17.20	$16.75	$17.06	$15.04	127,809
2016-01-11	$16.90	$17.10	$16.73	$17.05	$15.03	121,062
2016-01-08	$17.03	$17.18	$16.73	$16.77	$14.78	210,561
2016-01-07	$17.18	$17.33	$16.88	$16.89	$14.89	133,612
2016-01-06	$17.36	$17.63	$17.29	$17.49	$15.42	128,081
2016-01-05	$17.96	$17.96	$17.56	$17.59	$15.51	99,114
2016-01-04	$18.07	$18.20	$17.67	$17.95	$15.82	136,350
2015-12-31	$18.79	$18.81	$18.41	$18.42	$16.24	79,934
2015-12-30	$18.78	$18.91	$18.54	$18.80	$16.57	121,612
2015-12-29	$18.72	$19.05	$18.67	$19.00	$16.59	72,464
2015-12-28	$18.84	$18.84	$18.50	$18.72	$16.35	55,616
2015-12-24	$18.67	$18.98	$18.64	$18.87	$16.48	44,691
2015-12-23	$18.53	$18.71	$18.41	$18.70	$16.33	80,317
2015-12-22	$18.04	$18.50	$18.04	$18.48	$16.14	79,131
2015-12-21	$18.29	$18.45	$17.87	$18.13	$15.83	92,742
2015-12-18	$18.15	$18.37	$18.12	$18.16	$15.86	282,585
2015-12-17	$18.66	$18.75	$18.26	$18.26	$15.94	83,914
2015-12-16	$18.37	$18.67	$18.37	$18.66	$16.29	110,909
2015-12-15	$18.00	$18.51	$18.00	$18.39	$16.06	96,189
2015-12-14	$18.05	$18.24	$17.81	$17.98	$15.70	160,304
2015-12-11	$18.30	$18.31	$17.75	$18.03	$15.74	150,699
2015-12-10	$18.15	$18.43	$18.11	$18.30	$15.98	120,540
2015-12-09	$18.20	$18.53	$18.12	$18.23	$15.92	105,095
2015-12-08	$18.68	$18.70	$18.26	$18.34	$16.01	157,124
2015-12-07	$19.12	$19.15	$18.81	$18.85	$16.46	87,079
2015-12-04	$19.23	$19.65	$19.11	$19.18	$16.75	98,197
2015-12-03	$19.43	$19.56	$19.06	$19.07	$16.65	55,923
2015-12-02	$19.44	$19.58	$19.30	$19.43	$16.97	230,325
2015-12-01	$19.49	$19.68	$19.21	$19.50	$17.03	126,227
2015-11-30	$19.75	$19.75	$19.30	$19.51	$17.04	218,008
2015-11-27	$19.55	$19.72	$19.48	$19.58	$17.10	85,018
2015-11-25	$19.13	$19.48	$19.00	$19.47	$17.00	113,253
2015-11-24	$19.00	$19.23	$18.85	$19.15	$16.72	80,858
2015-11-23	$19.18	$19.27	$18.97	$19.03	$16.62	60,065
2015-11-20	$19.30	$19.30	$18.95	$19.13	$16.70	81,415
2015-11-19	$19.00	$19.27	$18.99	$19.18	$16.75	39,952
2015-11-18	$18.98	$19.15	$18.94	$19.08	$16.66	96,119
2015-11-17	$18.90	$19.10	$18.74	$18.85	$16.46	42,198
2015-11-16	$18.88	$19.03	$18.75	$18.89	$16.49	55,641
2015-11-13	$18.97	$19.16	$18.83	$18.94	$16.54	52,090
2015-11-12	$19.30	$19.30	$19.09	$19.12	$16.70	76,155
2015-11-11	$19.35	$19.55	$19.33	$19.34	$16.89	44,929
2015-11-10	$19.02	$19.39	$19.02	$19.29	$16.84	55,044
2015-11-09	$19.27	$19.27	$18.92	$19.02	$16.61	51,546
2015-11-06	$19.00	$19.32	$18.89	$19.30	$16.85	54,189
2015-11-05	$18.89	$19.24	$18.89	$19.10	$16.68	111,978
2015-11-04	$18.23	$19.14	$18.21	$18.93	$16.53	106,564
2015-11-03	$18.95	$18.96	$18.10	$18.24	$15.93	308,639
2015-11-02	$19.63	$20.45	$19.63	$20.25	$17.68	131,444
2015-10-30	$19.25	$19.74	$19.07	$19.68	$17.18	103,920
2015-10-29	$19.44	$19.50	$19.20	$19.33	$16.88	55,636
2015-10-28	$19.12	$19.58	$18.99	$19.56	$17.08	100,825
2015-10-27	$19.44	$19.53	$19.01	$19.07	$16.65	96,315
2015-10-26	$19.51	$19.57	$19.30	$19.47	$17.00	51,244
2015-10-23	$19.54	$19.73	$19.45	$19.59	$17.11	98,363
2015-10-22	$19.25	$19.60	$19.22	$19.45	$16.98	66,254
2015-10-21	$19.48	$19.60	$19.11	$19.11	$16.69	53,886
2015-10-20	$19.28	$19.64	$19.25	$19.47	$17.00	52,895
2015-10-19	$19.20	$19.33	$19.07	$19.23	$16.79	35,936
2015-10-16	$19.47	$19.47	$19.11	$19.32	$16.87	37,145
2015-10-15	$19.22	$19.42	$18.94	$19.40	$16.94	55,885
2015-10-14	$19.48	$19.59	$19.12	$19.18	$16.75	61,952
2015-10-13	$19.48	$19.73	$19.48	$19.51	$17.04	51,030
2015-10-12	$19.65	$19.65	$19.53	$19.60	$17.11	121,567
2015-10-09	$19.40	$19.68	$19.40	$19.57	$17.09	95,491
2015-10-08	$19.29	$19.37	$19.12	$19.33	$16.88	97,871
2015-10-07	$19.17	$19.44	$19.08	$19.24	$16.80	194,920
2015-10-06	$19.03	$19.30	$19.03	$19.17	$16.74	71,512
2015-10-05	$18.71	$19.08	$18.71	$19.07	$16.65	102,244
2015-10-02	$18.65	$18.75	$18.47	$18.56	$16.21	92,589
2015-10-01	$19.00	$19.00	$18.45	$18.73	$16.35	91,483
2015-09-30	$18.74	$18.95	$18.68	$18.68	$16.16	35,576
2015-09-29	$18.88	$18.88	$18.64	$18.67	$16.15	29,024
2015-09-28	$18.72	$19.08	$18.69	$18.80	$16.26	102,147
2015-09-25	$18.73	$18.85	$18.64	$18.70	$16.17	100,879
2015-09-24	$18.12	$18.76	$18.12	$18.64	$16.12	106,456
2015-09-23	$18.37	$18.53	$18.00	$18.31	$15.84	149,723
2015-09-22	$18.75	$18.75	$18.15	$18.30	$15.83	166,549
2015-09-21	$19.06	$19.13	$18.68	$18.85	$16.30	88,631
2015-09-18	$19.07	$19.30	$18.87	$18.91	$16.35	108,928
2015-09-17	$19.22	$19.58	$19.13	$19.30	$16.69	47,825
2015-09-16	$19.11	$19.46	$19.11	$19.35	$16.74	76,472
2015-09-15	$18.79	$19.09	$18.79	$19.07	$16.49	27,824
2015-09-14	$18.71	$18.88	$18.63	$18.79	$16.25	30,696
2015-09-11	$18.60	$18.77	$18.59	$18.74	$16.21	127,511
2015-09-10	$18.57	$18.80	$18.57	$18.73	$16.20	68,136
2015-09-09	$18.94	$19.06	$18.49	$18.56	$16.05	163,282
2015-09-08	$18.89	$18.99	$18.75	$18.82	$16.28	69,163
2015-09-04	$18.42	$18.88	$18.31	$18.66	$16.14	114,456
2015-09-03	$18.83	$18.96	$18.71	$18.72	$16.19	80,861
2015-09-02	$18.86	$18.96	$18.68	$18.80	$16.26	53,401
2015-09-01	$18.73	$18.87	$18.65	$18.66	$16.14	67,692
2015-08-31	$18.94	$19.23	$18.89	$19.10	$16.52	39,456
2015-08-28	$18.79	$19.18	$18.79	$19.09	$16.51	45,031
2015-08-27	$18.88	$19.02	$18.73	$18.89	$16.34	78,733
2015-08-26	$18.65	$18.84	$18.43	$18.84	$16.29	81,380

Superior Industries International Inc (SUP) News Headlines

Britain's disposable vape ban hits stocks, divides experts

None

reuters.com Jan. 29, 2024

Centerview Engages Private Credit for Superior Industries’ Debt

None

bloomberg.com March 22, 2024

Crypto Miner Bitdeer in Talks With Private Credit for Capital

None

bloomberg.com March 26, 2024

Recent Superior Industries International Inc (SUP) News

General Contractor Tutor Perini Hires Goldman to Refinance Debt

None

bloomberg.com

Published: April 4, 2024

Money Managers Hire Investigators to Find Private Asset Values

None

bloomberg.com

Published: March 28, 2024

Similar Companies to Superior Industries International Inc (SUP) in the Auto Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BorgWarner Inc	BWA	Auto Parts	Consumer Cyclical	265,000
Lear Corp	LEA	Auto Parts	Consumer Cyclical	183,000
Adient plc	ADNT	Auto Parts	Consumer Cyclical	168,000
Magna International Inc	MGA	Auto Parts	Consumer Cyclical	159,000
Aptiv PLC	APTV	Auto Parts	Consumer Cyclical	144,000
Goodyear Tire & Rubber Company	GT	Auto Parts	Consumer Cyclical	69,000
Autoliv Inc	ALV	Auto Parts	Consumer Cyclical	60,400
Dana Inc	DAN	Auto Parts	Consumer Cyclical	36,000
Cooper-Standard Holdings Inc	CPS	Auto Parts	Consumer Cyclical	30,000
Tenneco Inc - Class A	TEN	Auto Parts	Consumer Cyclical	26,000

Superior Industries International Inc (SUP) Exchange: NYSE

$3.81 ($-0.17) -4.27%

Superior Industries International Inc - Daily Information

About Superior Industries International Inc (SUP)

Invest in Superior Industries International Inc (SUP)

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

Investing built for a better future.

Historical Stock Data for Superior Industries International Inc (SUP)

Superior Industries International Inc (SUP) News Headlines

Recent Superior Industries International Inc (SUP) News

General Contractor Tutor Perini Hires Goldman to Refinance Debt

Money Managers Hire Investigators to Find Private Asset Values

Similar Companies to Superior Industries International Inc (SUP) in the Auto Parts Industry