Sypris Solutions Inc (SYPR) Stock

Data as of April 25, 2024

$1.42 ($0.00) 0.00%

Sypris Solutions Inc - Daily Information

Click for more stock information on Sypris Solutions Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.42
Previous Close	$1.42
High	$1.50
Low	$1.41
Adjusted Open	$1.42
Previous Adjusted Close	$1.42
Adjusted High	$1.50
Adjusted Low	$1.41

About Sypris Solutions Inc (SYPR)

Sypris Solutions Inc (SYPR) is an American solution provider of advanced technologies and services to leading companies in the automotive, electronics, communications and energy industries. Founded in 1971, Sypris has a rich history of providing technological solutions for customers in a wide range of industries. Syprisâs focus on innovation, customer satisfaction, and strong execution has enabled it to become a leader in its industry. Syprisâs service is designed to enable customers to rapidly bring effective new products to market and improve operational efficiency. Sypris provides engineering and design services, software development, and professional services, enterprise IT solutions, logistics management, supply chain management, and more. Sypris has customers in the automotive, communications, electronics, energy, and software industries. With its global presence, Sypris is well-positioned to support customers around the world. Since its inception, Sypris has experienced incredible growth, reaching 7,000 employees worldwide and expanding its sales in 90 countries. Sypris is committed to continuing its growth while providing superior customer service, and developing innovative products and services to better meet customer needs.

Invest in Sypris Solutions Inc (SYPR)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sypris Solutions Inc (SYPR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$1.42	$1.50	$1.41	$1.42	$1.42	58,759
2024-04-24	$1.52	$1.52	$1.38	$1.42	$1.42	33,713
2024-04-23	$1.58	$1.64	$1.49	$1.53	$1.53	209,835
2024-04-22	$1.57	$1.63	$1.56	$1.59	$1.59	15,493
2024-04-19	$1.62	$1.62	$1.57	$1.57	$1.57	37,802
2024-04-18	$1.68	$1.70	$1.60	$1.61	$1.61	66,738
2024-04-17	$1.70	$1.70	$1.68	$1.68	$1.68	2,552
2024-04-16	$1.66	$1.70	$1.66	$1.70	$1.70	38,768
2024-04-15	$1.71	$1.71	$1.62	$1.66	$1.66	76,791
2024-04-12	$1.71	$1.71	$1.67	$1.69	$1.69	10,848
2024-04-11	$1.66	$1.70	$1.66	$1.68	$1.68	23,650
2024-04-10	$1.66	$1.70	$1.66	$1.68	$1.68	27,544
2024-04-09	$1.71	$1.72	$1.66	$1.66	$1.66	24,420
2024-04-08	$1.70	$1.71	$1.65	$1.71	$1.71	11,885
2024-04-05	$1.70	$1.72	$1.60	$1.63	$1.63	69,449
2024-04-04	$1.70	$1.73	$1.68	$1.73	$1.73	37,032
2024-04-03	$1.65	$1.69	$1.65	$1.69	$1.69	9,281
2024-04-02	$1.65	$1.67	$1.61	$1.65	$1.65	23,436
2024-04-01	$1.62	$1.67	$1.61	$1.65	$1.65	27,077
2024-03-28	$1.66	$1.72	$1.52	$1.59	$1.59	62,433
2024-03-27	$1.70	$1.74	$1.66	$1.66	$1.66	10,533
2024-03-26	$1.75	$1.75	$1.71	$1.73	$1.73	5,522
2024-03-25	$1.74	$1.76	$1.72	$1.72	$1.72	7,453
2024-03-22	$1.75	$1.87	$1.71	$1.77	$1.77	20,231
2024-03-21	$1.76	$1.83	$1.72	$1.73	$1.73	12,816
2024-03-20	$1.80	$1.80	$1.72	$1.73	$1.73	13,729
2024-03-19	$1.83	$1.83	$1.76	$1.80	$1.80	19,746
2024-03-18	$1.83	$1.84	$1.77	$1.84	$1.84	22,467
2024-03-15	$1.75	$1.82	$1.71	$1.82	$1.82	8,947
2024-03-14	$1.80	$1.80	$1.64	$1.75	$1.75	29,545
2024-03-13	$1.75	$1.75	$1.70	$1.75	$1.75	21,891
2024-03-12	$1.80	$1.80	$1.70	$1.70	$1.70	8,363
2024-03-11	$1.76	$1.80	$1.75	$1.78	$1.78	20,629
2024-03-08	$1.84	$1.84	$1.76	$1.76	$1.76	16,091
2024-03-07	$1.84	$1.85	$1.80	$1.82	$1.82	21,897
2024-03-06	$1.76	$1.85	$1.76	$1.80	$1.80	7,055
2024-03-05	$1.81	$1.86	$1.77	$1.82	$1.82	18,002
2024-03-04	$1.80	$1.89	$1.80	$1.87	$1.87	12,266
2024-03-01	$1.78	$1.84	$1.78	$1.82	$1.82	17,120
2024-02-29	$1.75	$1.84	$1.70	$1.78	$1.78	43,060
2024-02-28	$1.73	$1.78	$1.73	$1.73	$1.73	13,721
2024-02-27	$1.75	$1.75	$1.68	$1.73	$1.73	33,479
2024-02-26	$1.82	$1.85	$1.67	$1.70	$1.70	130,531
2024-02-23	$1.81	$1.83	$1.77	$1.81	$1.81	10,273
2024-02-22	$1.85	$1.85	$1.77	$1.77	$1.77	33,116
2024-02-21	$1.87	$1.88	$1.81	$1.88	$1.88	23,649
2024-02-20	$1.85	$1.87	$1.84	$1.85	$1.85	6,025
2024-02-16	$1.88	$1.94	$1.88	$1.90	$1.90	2,759
2024-02-15	$1.98	$1.98	$1.86	$1.93	$1.93	17,292
2024-02-14	$1.88	$1.95	$1.83	$1.93	$1.93	90,669
2024-02-13	$1.94	$1.96	$1.88	$1.89	$1.89	9,502
2024-02-12	$1.92	$2.03	$1.91	$1.93	$1.93	30,264
2024-02-09	$1.93	$2.01	$1.90	$1.99	$1.99	44,439
2024-02-08	$1.90	$2.05	$1.89	$1.90	$1.90	15,641
2024-02-07	$1.90	$1.97	$1.88	$1.93	$1.93	3,450
2024-02-06	$1.92	$2.02	$1.90	$1.91	$1.91	12,301
2024-02-05	$2.00	$2.00	$1.92	$1.94	$1.94	39,029
2024-02-02	$2.04	$2.12	$2.00	$2.04	$2.04	15,618
2024-02-01	$2.08	$2.19	$2.03	$2.03	$2.03	5,775
2024-01-31	$1.93	$2.18	$1.93	$2.07	$2.07	24,381
2024-01-30	$2.12	$2.19	$2.12	$2.12	$2.12	8,362
2024-01-29	$2.20	$2.26	$2.13	$2.19	$2.19	14,353
2024-01-26	$2.08	$2.26	$2.08	$2.23	$2.23	10,314
2024-01-25	$2.18	$2.21	$2.09	$2.16	$2.16	79,845
2024-01-24	$2.22	$2.23	$2.14	$2.15	$2.15	17,247
2024-01-23	$2.22	$2.26	$2.16	$2.18	$2.18	78,851
2024-01-22	$2.13	$2.30	$2.13	$2.20	$2.20	47,514
2024-01-19	$2.14	$2.17	$2.11	$2.17	$2.17	5,397
2024-01-18	$2.11	$2.17	$2.10	$2.10	$2.10	15,181
2024-01-17	$2.11	$2.15	$2.10	$2.10	$2.10	12,895
2024-01-16	$2.13	$2.16	$2.11	$2.16	$2.16	14,070
2024-01-12	$2.16	$2.16	$2.10	$2.11	$2.11	20,293
2024-01-11	$2.19	$2.19	$2.10	$2.13	$2.13	34,024
2024-01-10	$2.13	$2.19	$2.12	$2.13	$2.13	11,168
2024-01-09	$2.14	$2.18	$2.12	$2.12	$2.12	19,298
2024-01-08	$2.01	$2.21	$2.01	$2.18	$2.18	78,753
2024-01-05	$2.05	$2.07	$2.01	$2.06	$2.06	14,142
2024-01-04	$2.03	$2.18	$2.01	$2.05	$2.05	25,003
2024-01-03	$2.01	$2.07	$2.01	$2.06	$2.06	4,234
2024-01-02	$2.00	$2.04	$2.00	$2.04	$2.04	16,251
2023-12-29	$2.00	$2.07	$2.00	$2.03	$2.03	11,996
2023-12-28	$2.00	$2.09	$2.00	$2.03	$2.03	39,435
2023-12-27	$2.03	$2.03	$2.00	$2.01	$2.01	14,610
2023-12-26	$1.93	$2.09	$1.93	$2.06	$2.06	72,088
2023-12-22	$1.92	$1.97	$1.92	$1.95	$1.95	49,065
2023-12-21	$1.94	$1.94	$1.93	$1.94	$1.94	25,401
2023-12-20	$1.94	$1.95	$1.92	$1.95	$1.95	21,176
2023-12-19	$1.92	$1.96	$1.92	$1.96	$1.96	43,550
2023-12-18	$1.94	$1.95	$1.92	$1.92	$1.92	23,512
2023-12-15	$1.93	$1.94	$1.93	$1.94	$1.94	4,430
2023-12-14	$1.94	$1.96	$1.92	$1.93	$1.93	13,939
2023-12-13	$1.96	$1.97	$1.92	$1.92	$1.92	26,403
2023-12-12	$1.94	$1.95	$1.92	$1.92	$1.92	4,337
2023-12-11	$1.93	$1.96	$1.92	$1.92	$1.92	2,253
2023-12-08	$1.95	$1.95	$1.92	$1.93	$1.93	5,476
2023-12-07	$1.92	$1.96	$1.92	$1.94	$1.94	3,484
2023-12-06	$1.93	$1.95	$1.92	$1.92	$1.92	33,368
2023-12-05	$1.92	$1.95	$1.92	$1.94	$1.94	26,925
2023-12-04	$1.88	$1.95	$1.88	$1.89	$1.89	11,940
2023-12-01	$1.89	$1.98	$1.86	$1.92	$1.92	22,521
2023-11-30	$1.89	$1.93	$1.89	$1.89	$1.89	31,362
2023-11-29	$1.88	$1.91	$1.88	$1.89	$1.89	2,228
2023-11-28	$1.88	$1.91	$1.88	$1.89	$1.89	1,247
2023-11-27	$1.87	$1.91	$1.85	$1.88	$1.88	34,056
2023-11-24	$1.90	$1.91	$1.87	$1.87	$1.87	9,726
2023-11-22	$1.89	$1.93	$1.89	$1.91	$1.91	1,824
2023-11-21	$1.87	$1.92	$1.86	$1.90	$1.90	15,376
2023-11-20	$1.93	$1.93	$1.86	$1.88	$1.88	13,540
2023-11-17	$1.92	$1.97	$1.90	$1.93	$1.93	46,257
2023-11-16	$1.90	$1.97	$1.90	$1.92	$1.92	13,768
2023-11-15	$1.96	$2.03	$1.85	$1.93	$1.93	20,327
2023-11-14	$1.94	$2.00	$1.92	$1.95	$1.95	27,716
2023-11-13	$1.92	$1.94	$1.92	$1.93	$1.93	6,032
2023-11-10	$1.88	$1.90	$1.87	$1.87	$1.87	6,006
2023-11-09	$1.93	$1.94	$1.88	$1.89	$1.89	5,777
2023-11-08	$1.91	$1.94	$1.91	$1.94	$1.94	6,747
2023-11-07	$1.92	$1.95	$1.85	$1.91	$1.91	36,514
2023-11-06	$1.95	$1.97	$1.90	$1.90	$1.90	17,990
2023-11-03	$1.89	$1.92	$1.87	$1.92	$1.92	4,297
2023-11-02	$1.90	$1.91	$1.86	$1.91	$1.91	5,700
2023-11-01	$1.85	$1.90	$1.85	$1.88	$1.88	11,308
2023-10-31	$1.82	$1.88	$1.75	$1.86	$1.86	22,392
2023-10-30	$1.85	$1.88	$1.81	$1.83	$1.83	17,878
2023-10-27	$1.86	$1.96	$1.86	$1.86	$1.86	4,079
2023-10-26	$1.85	$1.88	$1.85	$1.87	$1.87	8,841
2023-10-25	$1.83	$1.86	$1.83	$1.86	$1.86	10,889
2023-10-24	$1.82	$1.90	$1.78	$1.82	$1.82	27,758
2023-10-23	$1.96	$2.00	$1.80	$1.84	$1.84	51,207
2023-10-20	$1.96	$2.01	$1.96	$1.99	$1.99	3,853
2023-10-19	$2.04	$2.04	$1.98	$1.98	$1.98	16,490
2023-10-18	$2.05	$2.06	$2.02	$2.04	$2.04	6,989
2023-10-17	$2.03	$2.09	$2.02	$2.03	$2.03	11,062
2023-10-16	$2.02	$2.05	$2.02	$2.02	$2.02	9,480
2023-10-13	$2.00	$2.02	$1.97	$1.98	$1.98	8,002
2023-10-12	$2.05	$2.05	$2.00	$2.00	$2.00	12,299
2023-10-11	$2.04	$2.04	$2.01	$2.02	$2.02	15,373
2023-10-10	$1.97	$2.05	$1.97	$2.04	$2.04	5,899
2023-10-09	$1.97	$2.03	$1.95	$2.02	$2.02	27,028
2023-10-06	$1.91	$1.95	$1.90	$1.95	$1.95	43,613
2023-10-05	$1.97	$1.97	$1.91	$1.93	$1.93	20,359
2023-10-04	$1.91	$1.97	$1.91	$1.95	$1.95	9,437
2023-10-03	$1.94	$1.94	$1.91	$1.93	$1.93	10,749
2023-10-02	$1.90	$1.97	$1.90	$1.95	$1.95	19,443
2023-09-29	$1.93	$1.94	$1.90	$1.91	$1.91	26,446
2023-09-28	$1.95	$1.95	$1.92	$1.92	$1.92	17,890
2023-09-27	$1.95	$1.97	$1.95	$1.95	$1.95	5,083
2023-09-26	$1.95	$2.01	$1.95	$1.97	$1.97	8,225
2023-09-25	$1.98	$1.98	$1.95	$1.95	$1.95	7,037
2023-09-22	$1.95	$1.98	$1.95	$1.95	$1.95	4,100
2023-09-21	$2.00	$2.00	$1.95	$1.98	$1.98	4,378
2023-09-20	$1.97	$1.99	$1.96	$1.96	$1.96	2,192
2023-09-19	$2.03	$2.03	$1.95	$1.97	$1.97	7,493
2023-09-18	$2.05	$2.05	$1.95	$1.95	$1.95	30,587
2023-09-15	$2.00	$2.04	$2.00	$2.00	$2.00	6,727
2023-09-14	$1.97	$2.02	$1.93	$2.01	$2.01	19,195
2023-09-13	$1.97	$1.97	$1.92	$1.94	$1.94	30,064
2023-09-12	$1.90	$1.96	$1.90	$1.90	$1.90	4,159
2023-09-11	$2.00	$2.00	$1.90	$1.91	$1.91	22,866
2023-09-08	$1.92	$1.96	$1.92	$1.94	$1.94	12,859
2023-09-07	$1.90	$1.95	$1.90	$1.92	$1.92	27,735
2023-09-06	$2.01	$2.01	$1.90	$1.90	$1.90	20,285
2023-09-05	$2.06	$2.11	$1.99	$2.03	$2.03	25,873
2023-09-01	$2.08	$2.11	$2.06	$2.07	$2.07	13,261
2023-08-31	$2.05	$2.14	$2.05	$2.08	$2.08	20,263
2023-08-30	$2.06	$2.08	$2.06	$2.07	$2.07	2,588
2023-08-29	$2.05	$2.09	$2.05	$2.09	$2.09	16,073
2023-08-28	$2.07	$2.07	$2.05	$2.07	$2.07	2,585
2023-08-25	$2.01	$2.07	$1.95	$2.07	$2.07	41,762
2023-08-24	$2.03	$2.03	$1.95	$2.00	$2.00	15,440
2023-08-23	$1.95	$2.03	$1.91	$2.00	$2.00	14,273
2023-08-22	$1.97	$2.03	$1.97	$1.98	$1.98	16,718
2023-08-21	$1.98	$2.05	$1.91	$1.99	$1.99	29,007
2023-08-18	$1.97	$2.04	$1.93	$1.97	$1.97	24,095
2023-08-17	$2.12	$2.12	$1.96	$2.01	$2.01	15,654
2023-08-16	$2.04	$2.06	$1.96	$2.02	$2.02	5,857
2023-08-15	$2.00	$2.08	$2.00	$2.04	$2.04	26,801
2023-08-14	$2.08	$2.11	$1.90	$2.02	$2.02	111,329
2023-08-11	$1.97	$2.08	$1.92	$2.07	$2.07	20,273
2023-08-10	$1.95	$2.06	$1.95	$2.00	$2.00	30,984
2023-08-09	$2.01	$2.03	$1.95	$1.97	$1.97	12,114
2023-08-08	$1.96	$2.03	$1.92	$1.98	$1.98	34,143
2023-08-07	$1.89	$2.04	$1.89	$2.00	$2.00	34,817
2023-08-04	$1.85	$1.95	$1.80	$1.93	$1.93	50,751
2023-08-03	$1.81	$1.91	$1.80	$1.90	$1.90	26,937
2023-08-02	$1.85	$1.91	$1.79	$1.84	$1.84	75,229
2023-08-01	$1.90	$1.92	$1.80	$1.84	$1.84	46,861
2023-07-31	$1.90	$1.99	$1.90	$1.95	$1.95	57,776
2023-07-28	$1.87	$2.00	$1.85	$2.00	$2.00	10,620
2023-07-27	$1.86	$1.93	$1.79	$1.84	$1.84	60,174
2023-07-26	$1.80	$2.07	$1.78	$1.87	$1.87	107,725
2023-07-25	$1.77	$1.92	$1.77	$1.80	$1.80	86,177
2023-07-24	$1.91	$1.93	$1.73	$1.84	$1.84	129,536
2023-07-21	$1.97	$1.97	$1.93	$1.94	$1.94	5,343
2023-07-20	$1.98	$1.99	$1.98	$1.98	$1.98	1,776
2023-07-19	$1.99	$1.99	$1.94	$1.97	$1.97	8,449
2023-07-18	$1.92	$2.02	$1.92	$1.99	$1.99	10,073
2023-07-17	$2.01	$2.01	$1.93	$1.94	$1.94	4,515
2023-07-14	$1.96	$2.03	$1.96	$2.01	$2.01	5,643
2023-07-13	$1.98	$2.01	$1.90	$2.01	$2.01	19,365
2023-07-12	$2.00	$2.00	$1.90	$1.99	$1.99	3,706
2023-07-11	$1.94	$1.98	$1.94	$1.94	$1.94	9,973
2023-07-10	$1.95	$1.99	$1.92	$1.94	$1.94	7,172
2023-07-07	$1.99	$2.03	$1.99	$2.02	$2.02	10,071
2023-07-06	$2.09	$2.09	$1.97	$1.97	$1.97	3,729
2023-07-05	$2.08	$2.08	$2.05	$2.05	$2.05	13,411
2023-07-03	$2.05	$2.08	$2.05	$2.05	$2.05	27,116
2023-06-30	$2.01	$2.05	$1.97	$2.04	$2.04	50,404
2023-06-29	$1.96	$2.02	$1.94	$2.02	$2.02	56,583
2023-06-28	$1.96	$1.96	$1.86	$1.96	$1.96	30,005
2023-06-27	$1.89	$1.95	$1.89	$1.92	$1.92	2,400
2023-06-26	$1.93	$1.97	$1.89	$1.89	$1.89	10,816
2023-06-23	$1.90	$1.92	$1.87	$1.89	$1.89	3,514
2023-06-22	$1.90	$1.92	$1.90	$1.90	$1.90	7,995
2023-06-21	$1.92	$1.92	$1.86	$1.91	$1.91	9,111
2023-06-20	$1.92	$1.94	$1.87	$1.91	$1.91	25,675
2023-06-16	$1.90	$1.92	$1.87	$1.89	$1.89	11,009
2023-06-15	$1.88	$1.92	$1.87	$1.87	$1.87	3,053
2023-06-14	$1.89	$1.94	$1.87	$1.87	$1.87	10,744
2023-06-13	$1.94	$1.94	$1.89	$1.89	$1.89	3,520
2023-06-12	$1.91	$1.94	$1.89	$1.92	$1.92	9,363
2023-06-09	$1.90	$1.95	$1.89	$1.89	$1.89	2,046
2023-06-08	$1.89	$1.94	$1.89	$1.94	$1.94	10,028
2023-06-07	$1.88	$1.95	$1.88	$1.92	$1.92	21,683
2023-06-06	$1.86	$1.89	$1.86	$1.89	$1.89	6,856
2023-06-05	$1.86	$1.91	$1.86	$1.87	$1.87	8,324
2023-06-02	$1.90	$1.94	$1.86	$1.94	$1.94	4,512
2023-06-01	$1.89	$1.93	$1.87	$1.93	$1.93	7,945
2023-05-31	$1.89	$1.97	$1.89	$1.90	$1.90	4,651
2023-05-30	$1.89	$1.96	$1.89	$1.96	$1.96	11,325
2023-05-26	$1.89	$1.94	$1.89	$1.90	$1.90	2,776
2023-05-25	$1.92	$1.92	$1.90	$1.90	$1.90	8,242
2023-05-24	$1.95	$1.97	$1.92	$1.97	$1.97	4,112
2023-05-23	$1.95	$1.97	$1.89	$1.91	$1.91	13,580
2023-05-22	$1.98	$1.98	$1.91	$1.91	$1.91	1,097
2023-05-19	$1.89	$1.94	$1.89	$1.93	$1.93	3,992
2023-05-18	$1.99	$1.99	$1.92	$1.97	$1.97	1,060
2023-05-17	$1.98	$1.98	$1.90	$1.97	$1.97	3,312
2023-05-16	$1.95	$2.03	$1.90	$1.91	$1.91	16,611
2023-05-15	$1.91	$2.00	$1.91	$1.98	$1.98	10,951
2023-05-12	$1.95	$1.96	$1.91	$1.95	$1.95	954
2023-05-11	$1.99	$1.99	$1.95	$1.95	$1.95	9,777
2023-05-10	$1.97	$2.00	$1.95	$1.95	$1.95	10,751
2023-05-09	$2.01	$2.04	$1.90	$2.00	$2.00	35,794
2023-05-08	$2.03	$2.06	$2.00	$2.01	$2.01	3,471
2023-05-05	$1.90	$2.02	$1.90	$1.98	$1.98	21,041
2023-05-04	$1.95	$1.95	$1.82	$1.85	$1.85	63,850
2023-05-03	$2.05	$2.07	$1.95	$1.95	$1.95	6,404
2023-05-02	$2.01	$2.01	$1.96	$1.99	$1.99	28,141
2023-05-01	$2.05	$2.07	$1.96	$1.98	$1.98	27,884
2023-04-28	$1.99	$2.05	$1.97	$2.02	$2.02	8,360
2023-04-27	$2.08	$2.08	$1.96	$1.99	$1.99	33,373
2023-04-26	$2.10	$2.12	$2.07	$2.08	$2.08	4,593
2023-04-25	$2.10	$2.15	$2.09	$2.14	$2.14	7,078
2023-04-24	$2.16	$2.22	$2.11	$2.11	$2.11	4,169
2023-04-21	$2.12	$2.15	$2.09	$2.15	$2.15	1,735
2023-04-20	$2.22	$2.22	$2.16	$2.16	$2.16	5,484
2023-04-19	$2.22	$2.23	$2.21	$2.21	$2.21	2,704
2023-04-18	$2.24	$2.30	$2.24	$2.26	$2.26	19,794
2023-04-17	$2.20	$2.24	$2.15	$2.24	$2.24	14,435
2023-04-14	$2.12	$2.18	$2.08	$2.18	$2.18	24,914
2023-04-13	$2.07	$2.10	$2.00	$2.07	$2.07	8,576
2023-04-12	$2.15	$2.15	$2.05	$2.10	$2.10	36,036
2023-04-11	$2.11	$2.13	$2.09	$2.10	$2.10	5,699
2023-04-10	$2.08	$2.15	$2.08	$2.12	$2.12	8,091
2023-04-06	$2.08	$2.12	$2.08	$2.08	$2.08	3,321
2023-04-05	$2.11	$2.12	$2.08	$2.09	$2.09	7,501
2023-04-04	$2.05	$2.11	$2.00	$2.11	$2.11	11,357
2023-04-03	$2.00	$2.04	$2.00	$2.04	$2.04	19,459
2023-03-31	$1.97	$2.00	$1.92	$1.97	$1.97	5,296
2023-03-30	$1.93	$1.95	$1.92	$1.95	$1.95	7,900
2023-03-29	$2.06	$2.07	$1.82	$1.90	$1.90	129,786
2023-03-28	$2.01	$2.10	$2.01	$2.06	$2.06	4,446
2023-03-27	$2.02	$2.04	$2.00	$2.00	$2.00	11,963
2023-03-24	$2.02	$2.06	$2.02	$2.06	$2.06	2,106
2023-03-23	$2.02	$2.04	$2.02	$2.02	$2.02	2,262
2023-03-22	$2.05	$2.11	$2.02	$2.02	$2.02	16,998
2023-03-21	$2.10	$2.11	$2.03	$2.03	$2.03	14,407
2023-03-20	$2.14	$2.14	$2.08	$2.08	$2.08	14,123
2023-03-17	$2.04	$2.12	$2.04	$2.12	$2.12	6,566
2023-03-16	$2.03	$2.19	$1.90	$2.09	$2.09	100,599
2023-03-15	$1.86	$2.04	$1.82	$1.90	$1.90	30,907
2023-03-14	$1.89	$2.02	$1.86	$1.91	$1.91	34,346
2023-03-13	$1.87	$1.89	$1.83	$1.88	$1.88	19,496
2023-03-10	$1.90	$1.90	$1.84	$1.86	$1.86	18,161
2023-03-09	$1.98	$1.98	$1.89	$1.90	$1.90	9,144
2023-03-08	$1.98	$1.98	$1.95	$1.95	$1.95	5,023
2023-03-07	$1.97	$2.00	$1.97	$1.98	$1.98	6,388
2023-03-06	$2.06	$2.08	$1.98	$1.98	$1.98	24,664
2023-03-03	$2.03	$2.04	$1.99	$2.04	$2.04	18,950
2023-03-02	$2.05	$2.07	$2.03	$2.04	$2.04	10,459
2023-03-01	$2.08	$2.10	$2.02	$2.08	$2.08	4,492
2023-02-28	$2.11	$2.12	$2.04	$2.10	$2.10	5,253
2023-02-27	$2.12	$2.12	$2.00	$2.10	$2.10	13,990
2023-02-24	$2.02	$2.07	$2.00	$2.01	$2.01	10,923
2023-02-23	$2.14	$2.15	$2.04	$2.06	$2.06	22,852
2023-02-22	$1.99	$2.14	$1.99	$2.13	$2.13	16,828
2023-02-21	$2.02	$2.05	$1.96	$2.00	$2.00	6,377
2023-02-17	$2.04	$2.10	$2.02	$2.04	$2.04	7,363
2023-02-16	$2.04	$2.06	$1.97	$2.02	$2.02	4,032
2023-02-15	$2.00	$2.06	$2.00	$2.05	$2.05	4,715
2023-02-14	$2.03	$2.04	$2.01	$2.04	$2.04	6,378
2023-02-13	$1.99	$2.05	$1.99	$2.03	$2.03	8,128
2023-02-10	$1.99	$2.05	$1.96	$2.03	$2.03	16,496
2023-02-09	$1.99	$2.00	$1.97	$1.97	$1.97	8,150
2023-02-08	$1.95	$2.01	$1.95	$2.00	$2.00	38,920
2023-02-07	$1.91	$1.95	$1.90	$1.95	$1.95	5,107
2023-02-06	$1.93	$1.95	$1.87	$1.92	$1.92	9,631
2023-02-03	$1.87	$1.95	$1.84	$1.88	$1.88	103,515
2023-02-02	$1.82	$1.93	$1.78	$1.90	$1.90	49,090
2023-02-01	$1.90	$1.95	$1.76	$1.84	$1.84	89,180
2023-01-31	$1.86	$1.93	$1.77	$1.87	$1.87	78,964
2023-01-30	$1.86	$1.90	$1.80	$1.80	$1.80	31,588
2023-01-27	$1.90	$1.96	$1.81	$1.84	$1.84	52,785
2023-01-26	$1.90	$1.94	$1.90	$1.94	$1.94	2,733
2023-01-25	$1.95	$1.97	$1.88	$1.88	$1.88	34,862
2023-01-24	$1.88	$2.02	$1.84	$1.92	$1.92	76,339
2023-01-23	$1.93	$1.93	$1.76	$1.87	$1.87	98,445
2023-01-20	$1.91	$1.97	$1.90	$1.96	$1.96	21,073
2023-01-19	$1.85	$2.03	$1.85	$1.94	$1.94	21,591
2023-01-18	$1.90	$1.93	$1.87	$1.88	$1.88	7,779
2023-01-17	$1.92	$1.97	$1.85	$1.88	$1.88	24,035
2023-01-13	$1.97	$1.97	$1.85	$1.92	$1.92	132,366
2023-01-12	$2.03	$2.03	$1.95	$1.98	$1.98	16,676
2023-01-11	$2.02	$2.04	$2.00	$2.00	$2.00	8,809
2023-01-10	$2.02	$2.09	$2.01	$2.07	$2.07	24,124
2023-01-09	$2.07	$2.07	$2.01	$2.07	$2.07	25,522
2023-01-06	$2.02	$2.06	$1.98	$2.05	$2.05	4,077
2023-01-05	$1.99	$2.06	$1.92	$2.05	$2.05	11,814
2023-01-04	$1.98	$1.99	$1.92	$1.99	$1.99	1,934
2023-01-03	$2.00	$2.03	$1.96	$2.00	$2.00	6,888
2022-12-30	$2.00	$2.05	$1.99	$2.05	$2.05	15,049
2022-12-29	$1.98	$2.07	$1.98	$2.05	$2.05	2,962
2022-12-28	$2.03	$2.05	$1.93	$2.05	$2.05	8,773
2022-12-27	$2.05	$2.08	$2.01	$2.02	$2.02	12,131
2022-12-23	$2.05	$2.16	$2.05	$2.08	$2.08	37,347
2022-12-22	$2.12	$2.12	$2.08	$2.12	$2.12	8,690
2022-12-21	$2.15	$2.24	$2.13	$2.17	$2.17	13,654
2022-12-20	$2.08	$2.25	$2.08	$2.15	$2.15	34,199
2022-12-19	$2.16	$2.25	$2.10	$2.13	$2.13	18,499
2022-12-16	$2.14	$2.23	$2.13	$2.22	$2.22	6,811
2022-12-15	$2.21	$2.22	$2.12	$2.21	$2.21	21,889
2022-12-14	$2.17	$2.21	$2.13	$2.16	$2.16	13,819
2022-12-13	$2.18	$2.24	$2.15	$2.20	$2.20	10,584
2022-12-12	$2.15	$2.21	$2.06	$2.19	$2.19	15,938
2022-12-09	$2.12	$2.17	$2.08	$2.14	$2.14	27,923
2022-12-08	$2.20	$2.20	$2.09	$2.17	$2.17	21,129
2022-12-07	$2.20	$2.25	$2.19	$2.21	$2.21	8,940
2022-12-06	$2.21	$2.27	$2.21	$2.25	$2.25	6,046
2022-12-05	$2.26	$2.26	$2.22	$2.22	$2.22	5,783
2022-12-02	$2.23	$2.24	$2.20	$2.24	$2.24	6,117
2022-12-01	$2.18	$2.25	$2.15	$2.25	$2.25	15,915
2022-11-30	$2.13	$2.27	$2.13	$2.26	$2.26	52,212
2022-11-29	$2.20	$2.22	$2.11	$2.19	$2.19	22,562
2022-11-28	$2.16	$2.24	$2.11	$2.19	$2.19	13,286
2022-11-25	$2.22	$2.23	$2.13	$2.23	$2.23	3,734
2022-11-23	$2.17	$2.22	$2.10	$2.22	$2.22	24,754
2022-11-22	$2.13	$2.16	$2.09	$2.14	$2.14	15,380
2022-11-21	$2.18	$2.18	$2.12	$2.13	$2.13	7,352
2022-11-18	$2.17	$2.18	$2.12	$2.17	$2.17	12,202
2022-11-17	$2.18	$2.19	$2.08	$2.17	$2.17	7,464
2022-11-16	$2.18	$2.19	$2.05	$2.14	$2.14	55,597
2022-11-15	$2.11	$2.19	$2.09	$2.18	$2.18	29,078
2022-11-14	$2.03	$2.14	$2.03	$2.13	$2.13	14,087
2022-11-11	$2.04	$2.10	$2.00	$2.09	$2.09	20,862
2022-11-10	$2.02	$2.09	$1.98	$2.03	$2.03	72,558
2022-11-09	$1.99	$1.99	$1.91	$1.99	$1.99	7,301
2022-11-08	$2.02	$2.03	$1.98	$2.01	$2.01	17,262
2022-11-07	$2.03	$2.03	$1.95	$2.02	$2.02	7,678
2022-11-04	$1.95	$2.00	$1.93	$2.00	$2.00	2,850
2022-11-03	$2.08	$2.08	$1.98	$2.00	$2.00	10,667
2022-11-02	$2.03	$2.09	$2.01	$2.07	$2.07	20,951
2022-11-01	$2.00	$2.03	$2.00	$2.01	$2.01	12,828
2022-10-31	$1.98	$2.04	$1.98	$2.01	$2.01	11,024
2022-10-28	$1.96	$2.04	$1.95	$2.03	$2.03	34,433
2022-10-27	$1.95	$1.99	$1.95	$1.98	$1.98	2,794
2022-10-26	$1.96	$2.00	$1.88	$1.96	$1.96	12,613
2022-10-25	$2.03	$2.04	$1.93	$1.98	$1.98	123,879
2022-10-24	$1.91	$2.05	$1.85	$2.05	$2.05	84,030
2022-10-21	$1.89	$1.93	$1.85	$1.92	$1.92	20,700
2022-10-20	$1.92	$1.92	$1.85	$1.89	$1.89	20,492
2022-10-19	$1.99	$2.01	$1.88	$1.89	$1.89	50,162
2022-10-18	$2.03	$2.09	$1.98	$2.03	$2.03	19,887
2022-10-17	$1.98	$2.03	$1.98	$2.03	$2.03	11,406
2022-10-14	$2.03	$2.04	$1.97	$1.99	$1.99	6,789
2022-10-13	$1.90	$2.05	$1.90	$2.02	$2.02	47,329
2022-10-12	$1.90	$1.92	$1.89	$1.91	$1.91	4,502
2022-10-11	$1.89	$1.95	$1.85	$1.92	$1.92	28,179
2022-10-10	$1.96	$1.99	$1.72	$1.93	$1.93	209,003
2022-10-07	$2.11	$2.11	$1.94	$1.98	$1.98	93,923
2022-10-06	$2.07	$2.18	$1.93	$2.10	$2.10	1,079,303
2022-10-05	$1.99	$2.04	$1.99	$2.02	$2.02	43,854
2022-10-04	$1.98	$1.99	$1.96	$1.98	$1.98	39,153
2022-10-03	$1.79	$1.94	$1.79	$1.93	$1.93	39,550
2022-09-30	$1.85	$1.89	$1.82	$1.86	$1.86	19,571
2022-09-29	$1.79	$1.86	$1.79	$1.85	$1.85	15,989
2022-09-28	$1.75	$1.86	$1.75	$1.86	$1.86	18,089
2022-09-27	$1.78	$1.78	$1.75	$1.78	$1.78	12,631
2022-09-26	$1.74	$1.78	$1.74	$1.78	$1.78	9,668
2022-09-23	$1.74	$1.76	$1.71	$1.75	$1.75	55,665
2022-09-22	$1.76	$1.79	$1.73	$1.77	$1.77	53,348
2022-09-21	$1.84	$1.90	$1.75	$1.77	$1.77	49,019
2022-09-20	$1.79	$1.81	$1.73	$1.81	$1.81	16,816
2022-09-19	$1.83	$1.87	$1.76	$1.86	$1.86	82,461
2022-09-16	$1.86	$1.86	$1.82	$1.82	$1.82	62,064
2022-09-15	$1.89	$1.89	$1.87	$1.88	$1.88	17,051
2022-09-14	$1.94	$1.94	$1.87	$1.88	$1.88	21,256
2022-09-13	$1.91	$1.94	$1.89	$1.93	$1.93	10,506
2022-09-12	$1.89	$1.96	$1.89	$1.92	$1.92	33,505
2022-09-09	$1.88	$1.92	$1.85	$1.90	$1.90	46,477
2022-09-08	$1.98	$1.98	$1.88	$1.88	$1.88	14,538
2022-09-07	$2.07	$2.07	$1.89	$1.94	$1.94	38,613
2022-09-06	$1.92	$1.98	$1.88	$1.89	$1.89	15,366
2022-09-02	$1.90	$1.91	$1.87	$1.89	$1.89	16,722
2022-09-01	$1.89	$1.94	$1.84	$1.92	$1.92	49,415
2022-08-31	$1.94	$1.96	$1.87	$1.92	$1.92	33,859
2022-08-30	$1.92	$2.01	$1.90	$1.99	$1.99	31,996
2022-08-29	$1.93	$2.00	$1.90	$1.94	$1.94	34,659
2022-08-26	$2.02	$2.04	$1.93	$1.97	$1.97	29,537
2022-08-25	$2.02	$2.05	$2.02	$2.03	$2.03	27,810
2022-08-24	$1.96	$2.09	$1.91	$2.05	$2.05	130,730
2022-08-23	$1.95	$1.98	$1.90	$1.91	$1.91	30,065
2022-08-22	$1.99	$2.02	$1.91	$1.94	$1.94	154,228
2022-08-19	$2.01	$2.09	$1.94	$2.04	$2.04	53,311
2022-08-18	$2.05	$2.13	$2.02	$2.04	$2.04	46,996
2022-08-17	$2.09	$2.12	$2.04	$2.08	$2.08	28,469
2022-08-16	$2.17	$2.28	$2.11	$2.14	$2.14	81,547
2022-08-15	$2.19	$2.22	$2.12	$2.19	$2.19	31,193
2022-08-12	$2.12	$2.23	$2.05	$2.22	$2.22	70,427
2022-08-11	$2.12	$2.16	$2.09	$2.14	$2.14	44,291
2022-08-10	$2.20	$2.20	$2.00	$2.11	$2.11	381,116
2022-08-09	$2.06	$2.19	$1.90	$2.16	$2.16	120,257
2022-08-08	$2.02	$2.15	$1.99	$2.04	$2.04	178,485
2022-08-05	$1.98	$2.02	$1.93	$1.96	$1.96	26,473
2022-08-04	$2.03	$2.05	$1.97	$2.02	$2.02	35,131
2022-08-03	$1.98	$2.08	$1.96	$2.03	$2.03	120,405
2022-08-02	$2.04	$2.20	$1.95	$2.02	$2.02	154,942
2022-08-01	$2.06	$2.07	$1.91	$2.01	$2.01	57,553
2022-07-29	$2.01	$2.05	$1.95	$2.01	$2.01	47,926
2022-07-28	$2.05	$2.05	$1.99	$2.01	$2.01	16,962
2022-07-27	$2.05	$2.06	$2.00	$2.02	$2.02	26,268
2022-07-26	$2.10	$2.10	$2.00	$2.01	$2.01	24,537
2022-07-25	$2.02	$2.14	$2.01	$2.07	$2.07	21,947
2022-07-22	$2.21	$2.23	$2.01	$2.07	$2.07	90,477
2022-07-21	$2.17	$2.26	$2.11	$2.16	$2.16	121,431
2022-07-20	$2.25	$2.28	$2.15	$2.17	$2.17	55,803
2022-07-19	$2.37	$2.39	$2.22	$2.28	$2.28	87,081
2022-07-18	$2.44	$2.44	$2.31	$2.36	$2.36	33,745
2022-07-15	$2.15	$2.45	$2.07	$2.45	$2.45	56,831
2022-07-14	$2.15	$2.26	$2.09	$2.09	$2.09	31,688
2022-07-13	$2.17	$2.20	$2.13	$2.20	$2.20	14,347
2022-07-12	$2.17	$2.24	$2.14	$2.20	$2.20	6,457
2022-07-11	$2.17	$2.27	$2.17	$2.21	$2.21	5,588
2022-07-08	$2.19	$2.38	$2.19	$2.27	$2.27	13,731
2022-07-07	$2.16	$2.26	$2.16	$2.24	$2.24	4,473
2022-07-06	$2.23	$2.30	$2.19	$2.26	$2.26	8,154
2022-07-05	$2.15	$2.33	$2.15	$2.26	$2.26	13,139
2022-07-01	$2.25	$2.32	$2.16	$2.23	$2.23	11,706
2022-06-30	$2.30	$2.32	$2.19	$2.32	$2.32	18,429
2022-06-29	$2.26	$2.28	$2.15	$2.28	$2.28	2,444
2022-06-28	$2.23	$2.29	$2.22	$2.23	$2.23	7,965
2022-06-27	$2.34	$2.34	$2.24	$2.28	$2.28	14,143
2022-06-24	$2.16	$2.33	$2.16	$2.32	$2.32	22,011
2022-06-23	$2.26	$2.27	$2.17	$2.20	$2.20	28,939
2022-06-22	$2.15	$2.27	$2.15	$2.24	$2.24	28,019
2022-06-21	$2.20	$2.21	$2.17	$2.20	$2.20	37,935
2022-06-17	$2.09	$2.19	$2.09	$2.16	$2.16	49,447
2022-06-16	$2.23	$2.25	$2.18	$2.22	$2.22	11,183
2022-06-15	$2.18	$2.36	$2.15	$2.31	$2.31	24,818
2022-06-14	$2.14	$2.30	$2.14	$2.18	$2.18	15,810
2022-06-13	$2.28	$2.28	$2.14	$2.17	$2.17	43,705
2022-06-10	$2.39	$2.39	$2.30	$2.39	$2.39	16,538
2022-06-09	$2.40	$2.45	$2.29	$2.38	$2.38	36,082
2022-06-08	$2.30	$2.39	$2.25	$2.38	$2.38	52,559
2022-06-07	$2.23	$2.37	$2.23	$2.28	$2.28	16,704
2022-06-06	$2.25	$2.50	$2.19	$2.23	$2.23	162,209
2022-06-03	$2.15	$2.29	$2.15	$2.28	$2.28	20,333
2022-06-02	$2.24	$2.29	$2.12	$2.18	$2.18	54,652
2022-06-01	$2.18	$2.24	$2.10	$2.22	$2.22	10,388
2022-05-31	$2.19	$2.20	$2.14	$2.14	$2.14	29,795
2022-05-27	$2.10	$2.21	$2.10	$2.18	$2.18	21,047
2022-05-26	$2.15	$2.26	$2.05	$2.08	$2.08	16,095
2022-05-25	$2.04	$2.18	$2.04	$2.09	$2.09	16,587
2022-05-24	$2.18	$2.18	$2.08	$2.08	$2.08	27,097
2022-05-23	$2.20	$2.26	$2.12	$2.16	$2.16	54,395
2022-05-20	$2.30	$2.30	$2.11	$2.16	$2.16	23,969
2022-05-19	$2.27	$2.37	$2.21	$2.25	$2.25	7,761
2022-05-18	$2.24	$2.36	$2.19	$2.23	$2.23	32,725
2022-05-17	$2.06	$2.24	$2.06	$2.23	$2.23	17,687
2022-05-16	$2.05	$2.14	$2.03	$2.10	$2.10	16,827
2022-05-13	$1.91	$2.09	$1.91	$2.08	$2.08	52,459
2022-05-12	$2.00	$2.08	$1.90	$1.92	$1.92	45,320
2022-05-11	$2.06	$2.18	$2.00	$2.00	$2.00	26,917
2022-05-10	$2.13	$2.19	$2.05	$2.15	$2.15	31,126
2022-05-09	$2.12	$2.18	$2.07	$2.17	$2.17	35,285
2022-05-06	$2.21	$2.34	$2.05	$2.28	$2.28	36,377
2022-05-05	$2.30	$2.37	$2.20	$2.23	$2.23	12,648
2022-05-04	$2.21	$2.34	$2.14	$2.32	$2.32	38,895
2022-05-03	$2.10	$2.20	$2.10	$2.20	$2.20	14,400
2022-05-02	$2.09	$2.20	$2.09	$2.12	$2.12	27,172
2022-04-29	$2.06	$2.20	$2.06	$2.14	$2.14	25,656
2022-04-28	$2.07	$2.19	$2.05	$2.15	$2.15	16,802
2022-04-27	$2.11	$2.24	$2.06	$2.08	$2.08	109,608
2022-04-26	$2.30	$2.30	$2.18	$2.18	$2.18	109,466
2022-04-25	$2.47	$2.47	$2.30	$2.32	$2.32	11,936
2022-04-22	$2.39	$2.40	$2.30	$2.40	$2.40	40,596
2022-04-21	$2.63	$2.63	$2.30	$2.43	$2.43	62,226
2022-04-20	$2.45	$2.64	$2.43	$2.51	$2.51	114,186
2022-04-19	$2.30	$2.44	$2.26	$2.43	$2.43	32,811
2022-04-18	$2.28	$2.31	$2.26	$2.26	$2.26	31,679
2022-04-14	$2.28	$2.38	$2.26	$2.34	$2.34	72,584
2022-04-13	$2.37	$2.43	$2.26	$2.26	$2.26	32,396
2022-04-12	$2.30	$2.40	$2.30	$2.38	$2.38	42,767
2022-04-11	$2.42	$2.43	$2.27	$2.30	$2.30	98,858
2022-04-08	$2.40	$2.47	$2.40	$2.44	$2.44	20,716
2022-04-07	$2.42	$2.52	$2.40	$2.46	$2.46	38,856
2022-04-06	$2.50	$2.50	$2.39	$2.42	$2.42	77,425
2022-04-05	$2.66	$2.72	$2.52	$2.53	$2.53	31,188
2022-04-04	$2.63	$2.69	$2.56	$2.65	$2.65	15,665
2022-04-01	$2.65	$2.71	$2.57	$2.59	$2.59	25,977
2022-03-31	$2.74	$2.74	$2.60	$2.69	$2.69	34,605
2022-03-30	$2.65	$2.74	$2.56	$2.70	$2.70	47,071
2022-03-29	$2.61	$2.70	$2.53	$2.65	$2.65	79,011
2022-03-28	$2.67	$2.69	$2.59	$2.65	$2.65	20,307
2022-03-25	$2.62	$2.74	$2.59	$2.70	$2.70	35,560
2022-03-24	$2.63	$2.75	$2.60	$2.70	$2.70	50,981
2022-03-23	$2.62	$2.66	$2.51	$2.63	$2.63	45,103
2022-03-22	$2.56	$2.64	$2.47	$2.62	$2.62	71,101
2022-03-21	$2.53	$2.57	$2.45	$2.53	$2.53	70,551
2022-03-18	$2.53	$2.57	$2.41	$2.55	$2.55	41,465
2022-03-17	$2.51	$2.58	$2.38	$2.49	$2.49	234,602
2022-03-16	$2.31	$2.38	$2.22	$2.34	$2.34	97,876
2022-03-15	$2.33	$2.37	$2.24	$2.30	$2.30	112,029
2022-03-14	$2.73	$2.74	$2.32	$2.34	$2.34	185,023
2022-03-11	$2.73	$2.85	$2.60	$2.75	$2.75	149,985
2022-03-10	$2.72	$2.79	$2.55	$2.70	$2.70	75,961
2022-03-09	$2.55	$2.85	$2.52	$2.69	$2.69	240,333
2022-03-08	$3.40	$3.50	$2.59	$2.64	$2.64	609,252
2022-03-07	$2.68	$3.56	$2.68	$3.28	$3.28	1,605,389
2022-03-04	$2.33	$2.65	$2.25	$2.59	$2.59	390,052
2022-03-03	$2.35	$2.42	$2.26	$2.33	$2.33	53,145
2022-03-02	$2.37	$2.40	$2.25	$2.33	$2.33	43,637
2022-03-01	$2.51	$2.58	$2.22	$2.25	$2.25	111,599
2022-02-28	$2.52	$2.65	$2.42	$2.51	$2.51	366,516
2022-02-25	$2.23	$2.54	$2.21	$2.49	$2.49	327,493
2022-02-24	$2.00	$2.42	$2.00	$2.30	$2.30	493,684
2022-02-23	$1.95	$2.06	$1.91	$1.96	$1.96	20,398
2022-02-22	$2.02	$2.02	$1.91	$1.96	$1.96	53,233
2022-02-18	$2.11	$2.14	$2.02	$2.06	$2.06	17,572
2022-02-17	$2.15	$2.20	$2.05	$2.06	$2.06	37,448
2022-02-16	$2.29	$2.31	$2.14	$2.19	$2.19	89,861
2022-02-15	$2.12	$2.29	$2.11	$2.26	$2.26	35,535
2022-02-14	$2.12	$2.17	$2.05	$2.05	$2.05	44,623
2022-02-11	$2.16	$2.23	$2.09	$2.13	$2.13	20,729
2022-02-10	$2.18	$2.25	$2.12	$2.17	$2.17	22,001
2022-02-09	$2.11	$2.28	$2.11	$2.22	$2.22	36,686
2022-02-08	$2.01	$2.14	$2.01	$2.10	$2.10	47,210
2022-02-07	$2.06	$2.12	$2.05	$2.06	$2.06	28,808
2022-02-04	$2.15	$2.19	$2.07	$2.09	$2.09	20,750
2022-02-03	$2.05	$2.24	$2.05	$2.16	$2.16	80,903
2022-02-02	$2.19	$2.19	$2.05	$2.09	$2.09	26,051
2022-02-01	$2.18	$2.30	$2.12	$2.21	$2.21	90,521
2022-01-31	$1.84	$2.11	$1.84	$2.02	$2.02	57,869
2022-01-28	$1.95	$1.95	$1.82	$1.90	$1.90	68,556
2022-01-27	$2.10	$2.19	$1.93	$1.95	$1.95	52,886
2022-01-26	$2.03	$2.25	$2.02	$2.10	$2.10	107,261
2022-01-25	$2.07	$2.09	$1.99	$2.09	$2.09	82,803
2022-01-24	$2.11	$2.11	$1.91	$2.07	$2.07	149,152
2022-01-21	$2.22	$2.23	$2.06	$2.15	$2.15	133,512
2022-01-20	$2.22	$2.35	$2.18	$2.21	$2.21	79,312
2022-01-19	$2.31	$2.34	$2.18	$2.22	$2.22	61,060
2022-01-18	$2.25	$2.33	$2.21	$2.32	$2.32	54,025
2022-01-14	$2.33	$2.36	$2.21	$2.28	$2.28	101,721
2022-01-13	$2.48	$2.48	$2.30	$2.32	$2.32	46,782
2022-01-12	$2.44	$2.50	$2.33	$2.44	$2.44	17,432
2022-01-11	$2.35	$2.43	$2.32	$2.41	$2.41	32,598
2022-01-10	$2.37	$2.41	$2.21	$2.32	$2.32	82,104
2022-01-07	$2.39	$2.47	$2.30	$2.36	$2.36	32,746
2022-01-06	$2.39	$2.45	$2.25	$2.38	$2.38	52,179
2022-01-05	$2.49	$2.52	$2.33	$2.39	$2.39	84,397
2022-01-04	$2.55	$2.56	$2.42	$2.48	$2.48	46,904
2022-01-03	$2.51	$2.65	$2.42	$2.54	$2.54	141,880
2021-12-31	$2.35	$2.52	$2.30	$2.46	$2.46	239,804
2021-12-30	$2.34	$2.36	$2.27	$2.33	$2.33	238,758
2021-12-29	$2.23	$2.31	$2.04	$2.20	$2.20	271,770
2021-12-28	$2.31	$2.40	$2.10	$2.26	$2.26	261,440
2021-12-27	$2.45	$2.54	$2.32	$2.34	$2.34	84,656
2021-12-23	$2.47	$2.52	$2.43	$2.45	$2.45	72,933
2021-12-22	$2.51	$2.57	$2.48	$2.48	$2.48	34,979
2021-12-21	$2.36	$2.55	$2.31	$2.49	$2.49	150,731
2021-12-20	$2.40	$2.42	$2.28	$2.34	$2.34	34,276
2021-12-17	$2.29	$2.52	$2.26	$2.46	$2.46	38,878
2021-12-16	$2.38	$2.40	$2.30	$2.33	$2.33	86,699
2021-12-15	$2.38	$2.42	$2.23	$2.34	$2.34	125,508
2021-12-14	$2.43	$2.45	$2.33	$2.40	$2.40	62,592
2021-12-13	$2.54	$2.68	$2.41	$2.43	$2.43	62,506
2021-12-10	$2.64	$2.78	$2.52	$2.57	$2.57	30,418
2021-12-09	$2.71	$2.74	$2.57	$2.64	$2.64	36,186
2021-12-08	$2.68	$2.78	$2.64	$2.71	$2.71	123,278
2021-12-07	$2.57	$2.73	$2.56	$2.70	$2.70	220,228
2021-12-06	$2.51	$2.65	$2.36	$2.60	$2.60	130,932
2021-12-03	$2.58	$2.58	$2.36	$2.48	$2.48	211,259
2021-12-02	$2.61	$2.78	$2.43	$2.60	$2.60	194,692
2021-12-01	$2.75	$2.82	$2.60	$2.62	$2.62	311,679
2021-11-30	$2.75	$2.79	$2.60	$2.68	$2.68	118,821
2021-11-29	$2.90	$2.93	$2.72	$2.76	$2.76	64,296
2021-11-26	$2.77	$2.99	$2.77	$2.81	$2.81	24,953
2021-11-24	$2.81	$2.96	$2.78	$2.88	$2.88	54,848
2021-11-23	$2.88	$2.88	$2.73	$2.81	$2.81	122,303
2021-11-22	$3.03	$3.06	$2.79	$2.88	$2.88	175,752
2021-11-19	$3.00	$3.10	$3.00	$3.04	$3.04	57,459
2021-11-18	$3.10	$3.18	$2.79	$3.02	$3.02	256,576
2021-11-17	$3.25	$3.35	$3.10	$3.13	$3.13	99,768
2021-11-16	$3.35	$3.40	$3.22	$3.25	$3.25	101,054
2021-11-15	$3.26	$3.44	$3.26	$3.38	$3.38	211,008
2021-11-12	$3.28	$3.39	$3.22	$3.26	$3.26	122,941
2021-11-11	$3.39	$3.43	$3.25	$3.27	$3.27	127,076
2021-11-10	$3.67	$3.67	$3.21	$3.28	$3.28	295,085
2021-11-09	$3.91	$3.93	$3.61	$3.73	$3.73	171,891
2021-11-08	$4.05	$4.07	$3.90	$3.96	$3.96	93,079
2021-11-05	$4.10	$4.10	$3.96	$4.06	$4.06	62,662
2021-11-04	$4.21	$4.21	$3.93	$4.07	$4.07	113,891
2021-11-03	$4.05	$4.19	$3.95	$4.15	$4.15	150,556
2021-11-02	$3.89	$4.12	$3.77	$4.05	$4.05	474,507
2021-11-01	$3.83	$3.97	$3.78	$3.85	$3.85	86,993
2021-10-29	$3.87	$3.89	$3.77	$3.83	$3.83	64,886
2021-10-28	$3.74	$3.85	$3.71	$3.85	$3.85	101,468
2021-10-27	$3.81	$3.85	$3.71	$3.75	$3.75	102,244
2021-10-26	$3.98	$4.00	$3.75	$3.77	$3.77	158,597
2021-10-25	$3.80	$4.08	$3.75	$3.93	$3.93	612,678
2021-10-22	$3.72	$3.83	$3.65	$3.73	$3.73	135,760
2021-10-21	$3.92	$4.03	$3.71	$3.74	$3.74	215,181
2021-10-20	$4.05	$4.13	$3.96	$3.98	$3.98	92,609
2021-10-19	$4.06	$4.20	$3.97	$4.10	$4.10	116,019
2021-10-18	$4.05	$4.17	$3.93	$4.06	$4.06	197,114
2021-10-15	$4.06	$4.19	$3.94	$4.04	$4.04	189,190
2021-10-14	$4.08	$4.23	$4.00	$4.09	$4.09	124,708
2021-10-13	$4.28	$4.34	$4.05	$4.10	$4.10	157,301
2021-10-12	$3.96	$4.37	$3.86	$4.26	$4.26	424,191
2021-10-11	$4.18	$4.23	$3.91	$4.00	$4.00	354,179
2021-10-08	$3.77	$4.28	$3.73	$4.15	$4.15	584,594
2021-10-07	$3.67	$3.79	$3.62	$3.78	$3.78	53,061
2021-10-06	$3.69	$3.74	$3.54	$3.66	$3.66	77,088
2021-10-05	$3.76	$3.80	$3.61	$3.80	$3.80	186,408
2021-10-04	$3.45	$3.84	$3.42	$3.77	$3.77	266,499
2021-10-01	$3.57	$3.61	$3.47	$3.47	$3.47	27,954
2021-09-30	$3.65	$3.69	$3.49	$3.57	$3.57	80,387
2021-09-29	$3.82	$3.82	$3.67	$3.71	$3.71	62,379
2021-09-28	$3.85	$3.88	$3.70	$3.79	$3.79	71,408
2021-09-27	$3.68	$3.94	$3.52	$3.88	$3.88	372,387
2021-09-24	$3.63	$3.69	$3.56	$3.63	$3.63	36,369
2021-09-23	$3.65	$3.74	$3.56	$3.66	$3.66	51,191
2021-09-22	$3.58	$3.62	$3.49	$3.61	$3.61	73,075
2021-09-21	$3.34	$3.51	$3.34	$3.51	$3.51	45,284
2021-09-20	$3.40	$3.49	$3.23	$3.34	$3.34	144,069
2021-09-17	$3.45	$3.58	$3.42	$3.57	$3.57	263,602
2021-09-16	$3.64	$3.65	$3.41	$3.46	$3.46	62,049
2021-09-15	$3.50	$3.61	$3.41	$3.61	$3.61	143,100
2021-09-14	$3.68	$3.69	$3.52	$3.52	$3.52	214,960
2021-09-13	$3.70	$3.70	$3.53	$3.64	$3.64	123,449
2021-09-10	$3.82	$3.83	$3.62	$3.67	$3.67	110,946
2021-09-09	$3.55	$3.82	$3.50	$3.79	$3.79	217,211
2021-09-08	$3.88	$3.88	$3.50	$3.55	$3.55	220,547
2021-09-07	$3.79	$3.90	$3.75	$3.87	$3.87	239,557
2021-09-03	$3.76	$3.76	$3.56	$3.72	$3.72	133,113
2021-09-02	$3.75	$4.06	$3.73	$3.75	$3.75	493,264
2021-09-01	$3.78	$3.80	$3.66	$3.72	$3.72	118,806
2021-08-31	$3.79	$3.96	$3.67	$3.81	$3.81	366,462
2021-08-30	$3.55	$4.13	$3.50	$3.88	$3.88	1,833,573
2021-08-27	$3.23	$3.45	$3.23	$3.40	$3.40	114,121
2021-08-26	$3.25	$3.48	$3.23	$3.27	$3.27	242,715
2021-08-25	$3.33	$3.35	$3.25	$3.27	$3.27	72,617
2021-08-24	$3.19	$3.39	$3.17	$3.28	$3.28	214,965
2021-08-23	$3.27	$3.27	$3.12	$3.16	$3.16	147,360
2021-08-20	$3.12	$3.22	$3.06	$3.18	$3.18	152,869
2021-08-19	$3.06	$3.13	$3.05	$3.12	$3.12	76,142
2021-08-18	$3.11	$3.22	$3.06	$3.09	$3.09	179,686
2021-08-17	$3.23	$3.23	$3.04	$3.05	$3.05	243,108
2021-08-16	$3.18	$3.29	$3.01	$3.29	$3.29	320,233
2021-08-13	$3.33	$3.33	$3.13	$3.18	$3.18	158,629
2021-08-12	$3.51	$3.65	$3.28	$3.30	$3.30	854,006
2021-08-11	$3.19	$3.24	$3.10	$3.23	$3.23	71,340
2021-08-10	$3.19	$3.25	$3.17	$3.19	$3.19	66,038
2021-08-09	$3.02	$3.25	$3.00	$3.15	$3.15	394,352
2021-08-06	$3.11	$3.11	$3.02	$3.02	$3.02	75,634
2021-08-05	$3.04	$3.12	$3.04	$3.09	$3.09	34,922
2021-08-04	$3.01	$3.11	$3.01	$3.04	$3.04	57,408
2021-08-03	$3.11	$3.13	$2.99	$3.03	$3.03	147,170
2021-08-02	$3.20	$3.23	$3.07	$3.07	$3.07	83,247
2021-07-30	$3.24	$3.29	$3.15	$3.15	$3.15	43,775
2021-07-29	$3.17	$3.29	$3.10	$3.22	$3.22	67,851
2021-07-28	$3.12	$3.20	$3.04	$3.14	$3.14	155,280
2021-07-27	$3.08	$3.10	$2.99	$3.07	$3.07	80,010
2021-07-26	$3.18	$3.20	$3.11	$3.14	$3.14	99,128
2021-07-23	$3.22	$3.27	$3.15	$3.20	$3.20	78,841
2021-07-22	$3.32	$3.32	$3.23	$3.23	$3.23	58,399
2021-07-21	$3.31	$3.37	$3.22	$3.30	$3.30	202,017
2021-07-20	$3.22	$3.35	$3.15	$3.26	$3.26	369,933
2021-07-19	$3.09	$3.26	$2.91	$3.19	$3.19	268,346
2021-07-16	$3.18	$3.35	$3.15	$3.17	$3.17	418,534
2021-07-15	$3.17	$3.35	$3.12	$3.16	$3.16	320,194
2021-07-14	$3.30	$3.36	$3.16	$3.20	$3.20	198,161
2021-07-13	$3.40	$3.56	$3.28	$3.31	$3.31	754,954
2021-07-12	$3.50	$3.55	$3.30	$3.39	$3.39	231,198
2021-07-09	$3.42	$3.59	$3.37	$3.47	$3.47	470,748
2021-07-08	$3.26	$3.48	$3.09	$3.39	$3.39	518,580
2021-07-07	$3.82	$3.89	$3.51	$3.58	$3.58	370,952
2021-07-06	$3.89	$3.97	$3.68	$3.84	$3.84	497,007
2021-07-02	$3.60	$4.12	$3.60	$3.89	$3.89	1,157,865
2021-07-01	$3.70	$3.74	$3.56	$3.64	$3.64	85,085
2021-06-30	$3.55	$3.76	$3.49	$3.72	$3.72	411,249
2021-06-29	$3.77	$3.79	$3.59	$3.59	$3.59	182,861
2021-06-28	$3.70	$3.88	$3.67	$3.77	$3.77	299,568
2021-06-25	$3.50	$3.79	$3.47	$3.70	$3.70	997,458
2021-06-24	$3.45	$3.49	$3.34	$3.46	$3.46	103,462
2021-06-23	$3.36	$3.46	$3.30	$3.41	$3.41	182,889
2021-06-22	$3.16	$3.39	$3.11	$3.31	$3.31	542,760
2021-06-21	$3.41	$3.53	$3.12	$3.26	$3.26	1,078,997
2021-06-18	$3.26	$3.33	$3.16	$3.20	$3.20	98,806
2021-06-17	$3.36	$3.42	$3.25	$3.28	$3.28	127,012
2021-06-16	$3.43	$3.44	$3.26	$3.40	$3.40	149,916
2021-06-15	$3.55	$3.62	$3.43	$3.53	$3.53	156,536
2021-06-14	$3.52	$3.58	$3.46	$3.56	$3.56	141,912
2021-06-11	$3.59	$3.59	$3.42	$3.52	$3.52	183,949
2021-06-10	$3.44	$3.65	$3.39	$3.51	$3.51	566,913
2021-06-09	$3.48	$3.55	$3.40	$3.44	$3.44	182,999
2021-06-08	$3.48	$3.53	$3.44	$3.53	$3.53	141,583
2021-06-07	$3.30	$3.62	$3.27	$3.48	$3.48	442,284
2021-06-04	$3.31	$3.31	$3.20	$3.24	$3.24	149,226
2021-06-03	$3.39	$3.42	$3.10	$3.25	$3.25	585,460
2021-06-02	$3.36	$3.36	$3.22	$3.28	$3.28	123,168
2021-06-01	$3.29	$3.42	$3.29	$3.31	$3.31	210,090
2021-05-28	$3.27	$3.34	$3.15	$3.29	$3.29	141,675
2021-05-27	$3.20	$3.29	$3.15	$3.22	$3.22	164,100
2021-05-26	$3.08	$3.17	$3.01	$3.15	$3.15	234,805
2021-05-25	$3.16	$3.19	$3.00	$3.02	$3.02	305,062
2021-05-24	$3.23	$3.23	$3.01	$3.14	$3.14	734,380
2021-05-21	$3.24	$3.26	$3.15	$3.18	$3.18	166,073
2021-05-20	$3.31	$3.31	$3.12	$3.18	$3.18	224,887
2021-05-19	$3.19	$3.20	$3.04	$3.12	$3.12	226,983
2021-05-18	$3.21	$3.28	$3.11	$3.23	$3.23	364,155
2021-05-17	$3.14	$3.19	$3.01	$3.10	$3.10	159,706
2021-05-14	$3.06	$3.25	$3.06	$3.12	$3.12	189,725
2021-05-13	$3.27	$3.27	$3.06	$3.10	$3.10	184,075
2021-05-12	$3.18	$3.30	$3.16	$3.20	$3.20	113,096
2021-05-11	$3.01	$3.39	$3.00	$3.26	$3.26	269,789
2021-05-10	$3.40	$3.41	$3.13	$3.13	$3.13	377,963
2021-05-07	$3.50	$3.61	$3.42	$3.42	$3.42	181,746
2021-05-06	$3.76	$3.80	$3.41	$3.50	$3.50	524,671
2021-05-05	$3.78	$4.09	$3.78	$3.79	$3.79	985,373
2021-05-04	$3.65	$3.90	$3.50	$3.86	$3.86	584,953
2021-05-03	$3.57	$3.80	$3.50	$3.72	$3.72	696,805
2021-04-30	$3.47	$3.68	$3.47	$3.58	$3.58	416,412
2021-04-29	$3.62	$3.66	$3.40	$3.54	$3.54	663,669
2021-04-28	$3.48	$3.86	$3.48	$3.70	$3.70	1,099,373
2021-04-27	$4.03	$4.04	$3.53	$3.53	$3.53	2,280,063
2021-04-26	$4.16	$4.17	$3.74	$4.04	$4.04	8,130,484
2021-04-23	$3.62	$5.82	$3.41	$4.47	$4.47	130,343,657
2021-04-22	$2.75	$2.87	$2.63	$2.81	$2.81	2,172,985
2021-04-21	$2.54	$2.76	$2.54	$2.69	$2.69	89,402
2021-04-20	$2.78	$2.86	$2.57	$2.69	$2.69	126,129
2021-04-19	$2.88	$2.88	$2.67	$2.86	$2.86	125,861
2021-04-16	$2.80	$2.83	$2.64	$2.81	$2.81	154,150
2021-04-15	$2.95	$2.95	$2.70	$2.77	$2.77	160,113
2021-04-14	$2.97	$3.08	$2.89	$2.89	$2.89	89,085
2021-04-13	$2.83	$2.95	$2.76	$2.94	$2.94	180,284
2021-04-12	$3.21	$3.21	$2.86	$2.87	$2.87	312,826
2021-04-09	$3.21	$3.31	$3.13	$3.18	$3.18	108,025
2021-04-08	$3.29	$3.32	$3.18	$3.25	$3.25	84,901
2021-04-07	$3.47	$3.47	$3.21	$3.22	$3.22	176,672
2021-04-06	$3.36	$3.50	$3.33	$3.44	$3.44	84,761
2021-04-05	$3.56	$3.56	$3.31	$3.36	$3.36	360,872
2021-04-01	$3.42	$3.59	$3.33	$3.45	$3.45	332,213
2021-03-31	$3.16	$3.37	$3.13	$3.33	$3.33	142,436
2021-03-30	$3.01	$3.21	$2.94	$3.12	$3.12	220,926
2021-03-29	$3.26	$3.30	$3.09	$3.09	$3.09	123,500
2021-03-26	$3.46	$3.46	$3.23	$3.30	$3.30	129,109
2021-03-25	$3.25	$3.54	$3.18	$3.40	$3.40	254,683
2021-03-24	$3.70	$3.70	$3.32	$3.35	$3.35	315,911
2021-03-23	$3.99	$4.03	$3.52	$3.52	$3.52	306,505
2021-03-22	$4.25	$4.30	$3.94	$3.97	$3.97	369,309
2021-03-19	$3.95	$4.39	$3.85	$4.17	$4.17	371,851
2021-03-18	$3.96	$4.15	$3.83	$3.97	$3.97	626,729
2021-03-17	$3.95	$4.50	$3.94	$4.43	$4.43	736,057
2021-03-16	$4.60	$5.04	$4.11	$4.26	$4.26	4,876,669
2021-03-15	$3.67	$3.79	$3.57	$3.75	$3.75	320,160
2021-03-12	$3.64	$3.65	$3.50	$3.53	$3.53	227,321
2021-03-11	$3.64	$3.69	$3.52	$3.68	$3.68	318,804
2021-03-10	$3.31	$3.56	$3.23	$3.48	$3.48	448,571
2021-03-09	$3.18	$3.40	$3.15	$3.24	$3.24	346,131
2021-03-08	$3.23	$3.40	$3.02	$3.14	$3.14	262,391
2021-03-05	$3.16	$3.33	$2.80	$3.26	$3.26	668,145
2021-03-04	$3.25	$3.45	$2.95	$3.33	$3.33	1,149,416
2021-03-03	$3.69	$3.75	$3.32	$3.34	$3.34	850,379
2021-03-02	$3.64	$4.11	$3.64	$3.80	$3.80	1,952,192
2021-03-01	$4.10	$4.13	$3.65	$3.84	$3.84	2,130,396
2021-02-26	$4.56	$4.77	$4.11	$4.12	$4.12	2,069,528
2021-02-25	$4.63	$4.96	$4.18	$4.43	$4.43	6,387,387
2021-02-24	$6.88	$7.89	$4.72	$5.06	$5.06	192,687,970
2021-02-23	$2.91	$2.92	$2.18	$2.66	$2.66	1,220,525
2021-02-22	$3.37	$3.45	$3.13	$3.20	$3.20	1,096,133
2021-02-19	$3.12	$3.59	$3.12	$3.48	$3.48	1,841,305
2021-02-18	$3.31	$3.36	$3.03	$3.12	$3.12	484,306
2021-02-17	$3.11	$3.49	$2.91	$3.36	$3.36	1,325,659
2021-02-16	$3.28	$3.34	$3.10	$3.19	$3.19	325,141
2021-02-12	$3.10	$3.35	$3.06	$3.23	$3.23	395,921
2021-02-11	$3.30	$3.37	$3.07	$3.12	$3.12	369,924
2021-02-10	$3.59	$3.72	$3.04	$3.26	$3.26	1,438,519
2021-02-09	$3.46	$3.80	$3.20	$3.57	$3.57	2,153,698
2021-02-08	$3.17	$3.90	$3.02	$3.56	$3.56	2,149,610
2021-02-05	$2.87	$2.90	$2.61	$2.88	$2.88	375,809
2021-02-04	$2.89	$3.04	$2.76	$2.78	$2.78	581,609
2021-02-03	$2.43	$3.09	$2.40	$2.96	$2.96	2,039,296
2021-02-02	$2.43	$2.48	$2.25	$2.41	$2.41	227,068
2021-02-01	$2.49	$2.50	$2.25	$2.41	$2.41	394,039
2021-01-29	$2.19	$2.37	$2.18	$2.23	$2.23	221,528
2021-01-28	$2.47	$2.51	$2.13	$2.24	$2.24	491,042
2021-01-27	$2.31	$2.79	$2.11	$2.46	$2.46	1,553,704
2021-01-26	$2.52	$2.54	$2.26	$2.39	$2.39	558,581
2021-01-25	$2.09	$2.51	$2.03	$2.46	$2.46	1,912,093
2021-01-22	$2.21	$2.24	$1.96	$2.02	$2.02	618,154
2021-01-21	$1.95	$2.90	$1.95	$2.31	$2.31	5,635,335
2021-01-20	$1.87	$1.95	$1.81	$1.93	$1.93	272,542
2021-01-19	$1.78	$1.84	$1.73	$1.84	$1.84	117,529
2021-01-15	$1.86	$1.86	$1.68	$1.78	$1.78	187,733
2021-01-14	$1.94	$1.99	$1.77	$1.80	$1.80	405,358
2021-01-13	$1.73	$1.95	$1.72	$1.88	$1.88	453,565
2021-01-12	$1.63	$1.70	$1.60	$1.67	$1.67	145,747
2021-01-11	$1.52	$1.63	$1.52	$1.60	$1.60	146,416
2021-01-08	$1.61	$1.75	$1.52	$1.55	$1.55	155,755
2021-01-07	$1.48	$1.63	$1.48	$1.61	$1.61	137,428
2021-01-06	$1.50	$1.59	$1.44	$1.47	$1.47	130,912
2021-01-05	$1.47	$1.52	$1.46	$1.48	$1.48	63,460
2021-01-04	$1.51	$1.55	$1.41	$1.46	$1.46	134,352
2020-12-31	$1.49	$1.69	$1.49	$1.52	$1.52	469,887
2020-12-30	$1.45	$1.50	$1.45	$1.48	$1.48	81,302
2020-12-29	$1.50	$1.51	$1.44	$1.44	$1.44	60,925
2020-12-28	$1.43	$1.52	$1.40	$1.52	$1.52	173,225
2020-12-24	$1.45	$1.47	$1.42	$1.43	$1.43	28,383
2020-12-23	$1.40	$1.54	$1.40	$1.47	$1.47	295,431
2020-12-22	$1.38	$1.41	$1.35	$1.39	$1.39	126,005
2020-12-21	$1.30	$1.39	$1.29	$1.36	$1.36	112,982
2020-12-18	$1.39	$1.40	$1.31	$1.31	$1.31	128,828
2020-12-17	$1.34	$1.39	$1.32	$1.38	$1.38	147,619
2020-12-16	$1.33	$1.38	$1.32	$1.35	$1.35	42,454
2020-12-15	$1.38	$1.39	$1.36	$1.36	$1.36	62,598
2020-12-14	$1.36	$1.40	$1.32	$1.36	$1.36	79,320
2020-12-11	$1.37	$1.41	$1.33	$1.37	$1.37	143,728
2020-12-10	$1.39	$1.44	$1.36	$1.39	$1.39	54,518
2020-12-09	$1.41	$1.45	$1.40	$1.41	$1.41	215,197
2020-12-08	$1.41	$1.44	$1.36	$1.41	$1.41	177,086
2020-12-07	$1.39	$1.42	$1.36	$1.40	$1.40	118,651
2020-12-04	$1.33	$1.42	$1.32	$1.41	$1.41	589,249
2020-12-03	$1.35	$1.40	$1.31	$1.34	$1.34	125,639
2020-12-02	$1.39	$1.39	$1.28	$1.34	$1.34	250,357
2020-12-01	$1.45	$1.46	$1.34	$1.36	$1.36	391,468
2020-11-30	$1.59	$1.63	$1.39	$1.46	$1.46	610,515
2020-11-27	$1.55	$1.59	$1.54	$1.54	$1.54	101,758
2020-11-25	$1.66	$1.66	$1.51	$1.57	$1.57	261,867
2020-11-24	$1.48	$1.69	$1.42	$1.65	$1.65	594,232
2020-11-23	$1.46	$1.50	$1.40	$1.42	$1.42	154,043
2020-11-20	$1.50	$1.50	$1.41	$1.45	$1.45	190,145
2020-11-19	$1.51	$1.51	$1.39	$1.43	$1.43	180,742
2020-11-18	$1.38	$1.57	$1.37	$1.52	$1.52	379,899
2020-11-17	$1.40	$1.46	$1.36	$1.38	$1.38	108,976
2020-11-16	$1.34	$1.47	$1.34	$1.45	$1.45	238,653
2020-11-13	$1.32	$1.55	$1.26	$1.39	$1.39	895,587
2020-11-12	$1.40	$1.75	$1.31	$1.40	$1.40	8,300,866
2020-11-11	$1.26	$1.30	$1.24	$1.26	$1.26	229,302
2020-11-10	$1.20	$1.26	$1.17	$1.23	$1.23	103,192
2020-11-09	$1.24	$1.25	$1.17	$1.20	$1.20	105,507
2020-11-06	$1.21	$1.24	$1.19	$1.20	$1.20	101,575
2020-11-05	$1.22	$1.25	$1.18	$1.24	$1.24	93,494
2020-11-04	$1.20	$1.22	$1.17	$1.17	$1.17	41,993
2020-11-03	$1.16	$1.24	$1.16	$1.20	$1.20	124,889
2020-11-02	$1.14	$1.16	$1.10	$1.16	$1.16	70,173
2020-10-30	$1.13	$1.14	$1.08	$1.12	$1.12	77,530
2020-10-29	$1.12	$1.14	$1.10	$1.12	$1.12	22,116
2020-10-28	$1.14	$1.17	$1.10	$1.12	$1.12	124,626
2020-10-27	$1.16	$1.18	$1.13	$1.15	$1.15	104,256
2020-10-26	$1.21	$1.23	$1.11	$1.16	$1.16	243,537
2020-10-23	$1.22	$1.29	$1.21	$1.22	$1.22	91,099
2020-10-22	$1.20	$1.27	$1.19	$1.22	$1.22	207,839
2020-10-21	$1.20	$1.25	$1.17	$1.19	$1.19	133,045
2020-10-20	$1.19	$1.21	$1.17	$1.19	$1.19	229,943
2020-10-19	$1.20	$1.26	$1.19	$1.20	$1.20	384,521
2020-10-16	$1.20	$1.29	$1.18	$1.21	$1.21	360,414
2020-10-15	$1.25	$1.30	$1.18	$1.18	$1.18	263,319
2020-10-14	$1.19	$1.35	$1.16	$1.33	$1.33	719,124
2020-10-13	$1.18	$1.22	$1.17	$1.19	$1.19	96,244
2020-10-12	$1.20	$1.25	$1.18	$1.19	$1.19	210,750
2020-10-09	$1.16	$1.25	$1.16	$1.22	$1.22	191,418
2020-10-08	$1.17	$1.19	$1.11	$1.16	$1.16	208,845
2020-10-07	$1.09	$1.21	$1.08	$1.18	$1.18	296,573
2020-10-06	$1.06	$1.12	$1.06	$1.08	$1.08	187,238
2020-10-05	$1.07	$1.13	$1.06	$1.06	$1.06	133,499
2020-10-02	$1.06	$1.12	$1.03	$1.09	$1.09	139,499
2020-10-01	$1.07	$1.11	$1.06	$1.08	$1.08	210,237
2020-09-30	$1.18	$1.18	$1.07	$1.11	$1.11	257,851
2020-09-29	$1.14	$1.18	$1.12	$1.14	$1.14	378,473
2020-09-28	$1.16	$1.23	$1.11	$1.19	$1.19	1,453,958
2020-09-25	$1.23	$1.86	$1.13	$1.32	$1.32	32,575,009
2020-09-24	$0.95	$0.97	$0.91	$0.93	$0.93	44,679
2020-09-23	$0.98	$1.00	$0.96	$0.97	$0.97	106,524
2020-09-22	$1.00	$1.01	$0.98	$1.00	$1.00	51,539
2020-09-21	$1.06	$1.06	$0.94	$1.00	$1.00	158,050
2020-09-18	$1.04	$1.06	$1.03	$1.06	$1.06	84,519
2020-09-17	$1.04	$1.07	$1.00	$1.06	$1.06	95,616
2020-09-16	$1.01	$1.08	$1.00	$1.05	$1.05	128,951
2020-09-15	$1.03	$1.04	$0.99	$1.03	$1.03	103,663
2020-09-14	$0.99	$1.05	$0.97	$1.05	$1.05	178,733
2020-09-11	$1.05	$1.05	$0.93	$0.98	$0.98	297,348
2020-09-10	$1.06	$1.07	$1.00	$1.03	$1.03	215,889
2020-09-09	$1.00	$1.07	$1.00	$1.05	$1.05	307,123
2020-09-08	$1.06	$1.08	$1.00	$1.02	$1.02	396,835
2020-09-04	$1.20	$1.25	$1.06	$1.07	$1.07	721,474
2020-09-03	$1.06	$1.34	$1.02	$1.26	$1.26	1,896,873
2020-09-02	$1.04	$1.10	$1.01	$1.04	$1.04	200,294
2020-09-01	$1.13	$1.14	$1.07	$1.09	$1.09	151,511
2020-08-31	$1.19	$1.20	$1.10	$1.12	$1.12	219,882
2020-08-28	$1.21	$1.22	$1.18	$1.20	$1.20	129,424
2020-08-27	$1.19	$1.24	$1.17	$1.22	$1.22	154,567
2020-08-26	$1.12	$1.28	$1.10	$1.23	$1.23	412,291
2020-08-25	$1.11	$1.18	$1.09	$1.15	$1.15	251,564
2020-08-24	$1.15	$1.17	$1.10	$1.16	$1.16	302,500
2020-08-21	$1.17	$1.25	$1.14	$1.17	$1.17	573,436
2020-08-20	$1.32	$1.43	$1.18	$1.26	$1.26	3,030,741
2020-08-19	$0.98	$1.95	$0.98	$1.85	$1.85	11,870,908
2020-08-18	$1.07	$1.07	$1.02	$1.02	$1.02	259,372
2020-08-17	$1.07	$1.09	$1.02	$1.07	$1.07	433,366
2020-08-14	$1.19	$1.20	$1.05	$1.13	$1.13	788,506
2020-08-13	$1.38	$1.38	$1.16	$1.24	$1.24	2,768,961
2020-08-12	$1.34	$1.56	$1.34	$1.53	$1.53	1,531,575
2020-08-11	$1.29	$1.94	$1.28	$1.41	$1.41	28,776,804
2020-08-10	$1.15	$1.19	$1.10	$1.16	$1.16	187,825
2020-08-07	$1.10	$1.22	$1.10	$1.16	$1.16	313,878
2020-08-06	$1.06	$1.14	$1.05	$1.09	$1.09	193,008
2020-08-05	$1.12	$1.15	$1.03	$1.08	$1.08	281,979
2020-08-04	$1.01	$1.18	$1.01	$1.15	$1.15	356,776
2020-08-03	$1.03	$1.07	$1.01	$1.02	$1.02	426,760
2020-07-31	$1.13	$1.13	$1.05	$1.09	$1.09	658,125
2020-07-30	$1.34	$1.45	$1.22	$1.23	$1.23	1,431,588
2020-07-29	$1.24	$1.55	$1.23	$1.55	$1.55	5,881,655
2020-07-28	$0.72	$2.15	$0.72	$1.63	$1.63	67,408,699
2020-07-27	$0.78	$0.79	$0.71	$0.73	$0.73	109,345
2020-07-24	$0.73	$0.75	$0.70	$0.75	$0.75	209,079
2020-07-23	$0.74	$0.75	$0.72	$0.72	$0.72	29,221
2020-07-22	$0.74	$0.75	$0.71	$0.73	$0.73	76,389
2020-07-21	$0.70	$0.74	$0.70	$0.74	$0.74	23,610
2020-07-20	$0.71	$0.73	$0.68	$0.72	$0.72	38,005
2020-07-17	$0.72	$0.74	$0.70	$0.74	$0.74	50,800
2020-07-16	$0.76	$0.76	$0.72	$0.72	$0.72	8,500
2020-07-15	$0.76	$0.77	$0.71	$0.72	$0.72	34,700
2020-07-14	$0.74	$0.79	$0.74	$0.79	$0.79	1,300
2020-07-13	$0.82	$0.82	$0.74	$0.74	$0.74	19,100
2020-07-10	$0.75	$0.78	$0.72	$0.77	$0.77	17,100
2020-07-09	$0.79	$0.82	$0.75	$0.77	$0.77	28,900
2020-07-08	$0.78	$0.82	$0.77	$0.79	$0.79	2,900
2020-07-07	$0.82	$0.82	$0.78	$0.79	$0.79	15,500
2020-07-06	$0.80	$0.80	$0.77	$0.77	$0.77	8,100
2020-07-02	$0.76	$0.78	$0.72	$0.78	$0.78	30,100
2020-07-01	$0.71	$0.75	$0.71	$0.72	$0.72	3,300
2020-06-30	$0.74	$0.75	$0.71	$0.73	$0.73	54,300
2020-06-29	$0.76	$0.79	$0.74	$0.74	$0.74	25,200
2020-06-26	$0.79	$0.79	$0.74	$0.76	$0.76	37,821
2020-06-25	$0.75	$0.79	$0.75	$0.77	$0.77	7,386
2020-06-24	$0.77	$0.79	$0.75	$0.75	$0.75	5,816
2020-06-23	$0.77	$0.80	$0.76	$0.77	$0.77	20,767
2020-06-22	$0.82	$0.82	$0.75	$0.78	$0.78	33,979
2020-06-19	$0.80	$0.82	$0.80	$0.82	$0.82	14,594
2020-06-18	$0.84	$0.84	$0.78	$0.82	$0.82	43,575
2020-06-17	$0.77	$0.92	$0.77	$0.84	$0.84	310,693
2020-06-16	$0.80	$0.80	$0.76	$0.76	$0.76	37,590
2020-06-15	$0.76	$0.80	$0.74	$0.77	$0.77	42,230
2020-06-12	$0.71	$0.80	$0.71	$0.72	$0.72	48,462
2020-06-11	$0.80	$0.82	$0.70	$0.71	$0.71	55,188
2020-06-10	$0.82	$0.89	$0.77	$0.82	$0.82	219,204
2020-06-09	$0.76	$0.82	$0.70	$0.76	$0.76	194,908
2020-06-08	$0.73	$0.80	$0.69	$0.74	$0.74	317,259
2020-06-05	$0.69	$0.72	$0.68	$0.69	$0.69	93,970
2020-06-04	$0.68	$0.70	$0.67	$0.68	$0.68	71,403
2020-06-03	$0.70	$0.72	$0.68	$0.68	$0.68	15,746
2020-06-02	$0.68	$0.69	$0.67	$0.68	$0.68	51,238
2020-06-01	$0.68	$0.72	$0.68	$0.69	$0.69	6,080
2020-05-29	$0.69	$0.72	$0.68	$0.70	$0.70	42,200
2020-05-28	$0.67	$0.71	$0.67	$0.69	$0.69	8,161
2020-05-27	$0.66	$0.72	$0.66	$0.70	$0.70	51,169
2020-05-26	$0.72	$0.73	$0.63	$0.70	$0.70	37,377
2020-05-22	$0.70	$0.77	$0.70	$0.72	$0.72	37,879
2020-05-21	$0.72	$0.77	$0.70	$0.70	$0.70	16,697
2020-05-20	$0.78	$0.80	$0.72	$0.77	$0.77	109,895
2020-05-19	$0.79	$0.79	$0.72	$0.76	$0.76	45,940
2020-05-18	$0.72	$0.75	$0.70	$0.73	$0.73	25,625
2020-05-15	$0.76	$0.77	$0.75	$0.75	$0.75	33,199
2020-05-14	$0.81	$0.81	$0.75	$0.77	$0.77	2,187
2020-05-13	$0.81	$0.81	$0.75	$0.79	$0.79	8,950
2020-05-12	$0.73	$0.79	$0.73	$0.75	$0.75	1,624
2020-05-11	$0.81	$0.85	$0.71	$0.72	$0.72	16,161
2020-05-08	$0.71	$0.73	$0.71	$0.71	$0.71	6,233
2020-05-07	$0.68	$0.74	$0.68	$0.72	$0.72	12,861
2020-05-06	$0.76	$0.76	$0.72	$0.72	$0.72	41,481
2020-05-05	$0.76	$0.76	$0.65	$0.65	$0.65	1,740
2020-05-04	$0.65	$0.71	$0.65	$0.67	$0.67	9,831
2020-05-01	$0.73	$0.78	$0.65	$0.65	$0.65	25,165
2020-04-30	$0.70	$0.80	$0.65	$0.71	$0.71	118,476
2020-04-29	$0.67	$0.75	$0.67	$0.69	$0.69	23,284
2020-04-28	$0.68	$0.68	$0.64	$0.67	$0.67	1,203
2020-04-27	$0.65	$0.67	$0.65	$0.65	$0.65	28,711
2020-04-24	$0.64	$0.65	$0.64	$0.65	$0.65	38,302
2020-04-23	$0.65	$0.65	$0.60	$0.65	$0.65	8,726
2020-04-22	$0.62	$0.65	$0.59	$0.65	$0.65	1,378
2020-04-21	$0.60	$0.65	$0.59	$0.62	$0.62	3,809
2020-04-20	$0.61	$0.64	$0.60	$0.60	$0.60	21,912
2020-04-17	$0.56	$0.66	$0.56	$0.60	$0.60	58,542
2020-04-16	$0.60	$0.65	$0.57	$0.59	$0.59	45,791
2020-04-15	$0.66	$0.66	$0.62	$0.62	$0.62	11,956
2020-04-14	$0.68	$0.70	$0.59	$0.66	$0.66	31,915
2020-04-13	$0.65	$0.65	$0.65	$0.65	$0.65	32,388
2020-04-09	$0.71	$0.72	$0.67	$0.67	$0.67	26,224
2020-04-08	$0.68	$0.71	$0.65	$0.69	$0.69	46,209
2020-04-07	$0.72	$0.72	$0.65	$0.65	$0.65	15,942
2020-04-06	$0.61	$0.76	$0.60	$0.68	$0.68	6,166
2020-04-03	$0.67	$0.70	$0.55	$0.60	$0.60	163,260
2020-04-02	$0.68	$0.73	$0.67	$0.68	$0.68	52,967
2020-04-01	$0.66	$0.68	$0.61	$0.66	$0.66	40,855
2020-03-31	$0.61	$0.66	$0.61	$0.62	$0.62	823
2020-03-30	$0.62	$0.67	$0.62	$0.65	$0.65	19,086
2020-03-27	$0.66	$0.67	$0.56	$0.59	$0.59	25,728
2020-03-26	$0.67	$0.67	$0.54	$0.65	$0.65	142,406
2020-03-25	$0.67	$0.69	$0.60	$0.60	$0.60	34,879
2020-03-24	$0.74	$0.74	$0.63	$0.63	$0.63	46,056
2020-03-23	$0.65	$0.67	$0.60	$0.66	$0.66	52,750
2020-03-20	$0.75	$0.82	$0.60	$0.61	$0.61	70,216
2020-03-19	$0.69	$0.69	$0.60	$0.66	$0.66	25,348
2020-03-18	$0.74	$0.74	$0.64	$0.69	$0.69	18,021
2020-03-17	$0.71	$0.76	$0.70	$0.70	$0.70	18,068
2020-03-16	$0.70	$0.73	$0.69	$0.69	$0.69	2,499
2020-03-13	$0.74	$0.74	$0.65	$0.68	$0.68	30,101
2020-03-12	$0.70	$0.71	$0.64	$0.64	$0.64	45,920
2020-03-11	$0.74	$0.80	$0.71	$0.71	$0.71	80,528
2020-03-10	$0.82	$0.82	$0.72	$0.74	$0.74	33,168
2020-03-09	$0.83	$0.83	$0.78	$0.80	$0.80	18,494
2020-03-06	$0.87	$0.90	$0.78	$0.80	$0.80	13,373
2020-03-05	$0.84	$0.91	$0.84	$0.84	$0.84	27,728
2020-03-04	$0.88	$0.92	$0.81	$0.81	$0.81	63,767
2020-03-03	$0.86	$0.89	$0.85	$0.87	$0.87	22,938
2020-03-02	$0.86	$0.91	$0.84	$0.84	$0.84	165,015
2020-02-28	$0.94	$0.94	$0.83	$0.86	$0.86	32,152
2020-02-27	$0.98	$0.98	$0.85	$0.89	$0.89	15,087
2020-02-26	$0.93	$1.01	$0.91	$0.96	$0.96	4,306
2020-02-25	$0.93	$0.95	$0.86	$0.88	$0.88	28,347
2020-02-24	$0.93	$0.99	$0.92	$0.97	$0.97	7,258
2020-02-21	$0.97	$1.05	$0.97	$0.99	$0.99	38,373
2020-02-20	$1.00	$1.00	$0.98	$0.98	$0.98	2,108
2020-02-19	$0.98	$1.03	$0.98	$1.03	$1.03	8,495
2020-02-18	$1.05	$1.14	$0.97	$0.98	$0.98	79,420
2020-02-14	$0.97	$0.97	$0.94	$0.94	$0.94	8,762
2020-02-13	$1.00	$1.02	$0.95	$0.97	$0.97	8,222
2020-02-12	$1.04	$1.04	$0.97	$0.97	$0.97	841
2020-02-11	$0.95	$1.03	$0.95	$0.97	$0.97	5,455
2020-02-10	$1.01	$1.01	$0.93	$0.95	$0.95	25,841
2020-02-07	$1.00	$1.02	$1.00	$1.00	$1.00	13,779
2020-02-06	$0.98	$1.02	$0.97	$1.01	$1.01	15,700
2020-02-05	$0.98	$0.99	$0.93	$0.98	$0.98	10,934
2020-02-04	$1.03	$1.03	$0.97	$0.98	$0.98	10,661
2020-02-03	$1.04	$1.05	$1.04	$1.04	$1.04	4,893
2020-01-31	$1.05	$1.05	$0.95	$0.95	$0.95	31,168
2020-01-30	$1.00	$1.03	$0.96	$0.96	$0.96	32,672
2020-01-29	$1.04	$1.05	$1.00	$1.01	$1.01	19,110
2020-01-28	$1.04	$1.04	$1.01	$1.03	$1.03	2,681
2020-01-27	$1.02	$1.02	$0.97	$1.02	$1.02	15,894
2020-01-24	$1.03	$1.05	$0.98	$1.05	$1.05	15,831
2020-01-23	$1.02	$1.04	$0.99	$0.99	$0.99	41,210
2020-01-22	$1.05	$1.05	$1.00	$1.02	$1.02	105,319
2020-01-21	$1.01	$1.05	$1.00	$1.02	$1.02	36,014
2020-01-17	$1.00	$1.03	$0.92	$1.00	$1.00	90,446
2020-01-16	$0.95	$1.02	$0.92	$1.00	$1.00	27,244
2020-01-15	$0.95	$0.95	$0.92	$0.95	$0.95	69,139
2020-01-14	$0.87	$0.95	$0.87	$0.93	$0.93	7,576
2020-01-13	$0.93	$0.95	$0.88	$0.88	$0.88	17,331
2020-01-10	$0.88	$0.94	$0.86	$0.94	$0.94	9,204
2020-01-09	$0.83	$0.88	$0.83	$0.86	$0.86	94,132
2020-01-08	$0.82	$0.83	$0.82	$0.82	$0.82	19,913
2020-01-07	$0.78	$0.83	$0.78	$0.83	$0.83	23,371
2020-01-06	$0.82	$0.83	$0.78	$0.82	$0.82	41,806
2020-01-03	$0.82	$0.82	$0.82	$0.82	$0.82	2,709
2020-01-02	$0.85	$0.85	$0.81	$0.84	$0.84	9,704
2019-12-31	$0.82	$0.85	$0.78	$0.78	$0.78	111,974
2019-12-30	$0.80	$0.82	$0.80	$0.80	$0.80	108,739
2019-12-27	$0.83	$0.83	$0.80	$0.80	$0.80	48,610
2019-12-26	$0.80	$0.84	$0.80	$0.80	$0.80	4,546
2019-12-24	$0.84	$0.84	$0.83	$0.84	$0.84	1,057
2019-12-23	$0.80	$0.83	$0.80	$0.81	$0.81	12,712
2019-12-20	$0.80	$0.82	$0.80	$0.80	$0.80	25,898
2019-12-19	$0.80	$0.82	$0.80	$0.80	$0.80	72,274
2019-12-18	$0.81	$0.82	$0.80	$0.81	$0.81	8,357
2019-12-17	$0.81	$0.83	$0.80	$0.81	$0.81	21,182
2019-12-16	$0.80	$0.83	$0.80	$0.83	$0.83	196,898
2019-12-13	$0.76	$0.82	$0.76	$0.81	$0.81	104,134
2019-12-12	$0.76	$0.82	$0.75	$0.76	$0.76	63,021
2019-12-11	$0.74	$0.79	$0.74	$0.75	$0.75	28,299
2019-12-10	$0.75	$0.75	$0.71	$0.72	$0.72	120,336
2019-12-09	$0.76	$0.80	$0.71	$0.75	$0.75	138,209
2019-12-06	$0.79	$0.94	$0.73	$0.75	$0.75	575,257
2019-12-05	$0.80	$0.82	$0.80	$0.82	$0.82	13,037
2019-12-04	$0.83	$0.85	$0.79	$0.80	$0.80	17,966
2019-12-03	$0.79	$0.83	$0.77	$0.82	$0.82	62,493
2019-12-02	$0.83	$0.83	$0.83	$0.83	$0.83	32,558
2019-11-29	$0.83	$0.85	$0.83	$0.84	$0.84	23,572
2019-11-27	$0.84	$0.84	$0.83	$0.83	$0.83	1,458
2019-11-26	$0.84	$0.84	$0.80	$0.84	$0.84	14,123
2019-11-25	$0.83	$0.85	$0.78	$0.83	$0.83	19,309
2019-11-22	$0.75	$0.80	$0.75	$0.80	$0.80	32,268
2019-11-21	$0.85	$0.85	$0.75	$0.76	$0.76	35,971
2019-11-20	$0.85	$0.85	$0.82	$0.82	$0.82	5,744
2019-11-19	$0.84	$0.85	$0.84	$0.85	$0.85	5,467
2019-11-18	$0.81	$0.84	$0.79	$0.83	$0.83	48,396
2019-11-15	$0.85	$0.85	$0.81	$0.82	$0.82	66,787
2019-11-14	$0.84	$0.89	$0.81	$0.81	$0.81	86,028
2019-11-13	$0.87	$0.88	$0.85	$0.85	$0.85	44,724
2019-11-12	$0.93	$0.98	$0.83	$0.85	$0.85	123,211
2019-11-11	$1.07	$1.08	$1.02	$1.05	$1.05	21,829
2019-11-08	$1.02	$1.04	$1.01	$1.03	$1.03	23,246
2019-11-07	$1.00	$1.02	$1.00	$1.00	$1.00	6,802
2019-11-06	$1.00	$1.08	$1.00	$1.00	$1.00	17,490
2019-11-05	$0.98	$1.07	$0.96	$0.98	$0.98	11,572
2019-11-04	$0.97	$1.14	$0.96	$1.00	$1.00	296,635
2019-11-01	$1.00	$1.00	$0.98	$0.99	$0.99	2,463
2019-10-31	$1.02	$1.02	$0.93	$0.93	$0.93	4,855
2019-10-30	$0.99	$1.03	$0.97	$0.97	$0.97	10,111
2019-10-29	$0.95	$1.04	$0.95	$0.96	$0.96	45,447
2019-10-28	$1.00	$1.00	$0.92	$0.95	$0.95	14,480
2019-10-25	$1.05	$1.05	$0.98	$0.99	$0.99	6,834
2019-10-24	$1.04	$1.04	$1.02	$1.03	$1.03	671
2019-10-23	$1.02	$1.02	$1.02	$1.02	$1.02	126
2019-10-22	$1.06	$1.08	$1.02	$1.02	$1.02	17,611
2019-10-21	$1.07	$1.10	$1.06	$1.06	$1.06	8,888
2019-10-18	$1.12	$1.12	$1.04	$1.04	$1.04	11,012
2019-10-17	$1.07	$1.10	$1.07	$1.10	$1.10	2,689
2019-10-16	$1.07	$1.09	$1.07	$1.09	$1.09	4,652
2019-10-15	$1.03	$1.09	$1.03	$1.09	$1.09	1,241
2019-10-14	$1.05	$1.09	$1.05	$1.09	$1.09	625
2019-10-11	$1.03	$1.08	$1.03	$1.07	$1.07	11,183
2019-10-10	$1.12	$1.12	$1.04	$1.06	$1.06	11,057
2019-10-09	$1.06	$1.22	$1.00	$1.08	$1.08	63,697
2019-10-08	$1.06	$1.06	$1.06	$1.06	$1.06	384
2019-10-07	$1.00	$1.08	$1.00	$1.06	$1.06	5,618
2019-10-04	$1.08	$1.11	$1.04	$1.04	$1.04	32,259
2019-10-03	$1.00	$1.10	$1.00	$1.06	$1.06	8,049
2019-10-02	$1.00	$1.09	$1.00	$1.01	$1.01	7,728
2019-10-01	$1.07	$1.07	$1.05	$1.07	$1.07	1,689
2019-09-30	$1.02	$1.05	$1.02	$1.05	$1.05	14,868
2019-09-27	$1.00	$1.05	$0.98	$0.99	$0.99	5,135
2019-09-26	$0.98	$1.08	$0.98	$1.08	$1.08	16,247
2019-09-25	$1.03	$1.03	$0.98	$0.98	$0.98	12,902
2019-09-24	$1.01	$1.01	$0.98	$0.98	$0.98	27,910
2019-09-23	$1.00	$1.04	$0.97	$0.97	$0.97	19,731
2019-09-20	$0.99	$1.04	$0.99	$1.04	$1.04	2,728
2019-09-19	$0.99	$1.04	$0.99	$1.04	$1.04	1,059
2019-09-18	$1.03	$1.03	$0.99	$0.99	$0.99	2,394
2019-09-17	$1.02	$1.04	$0.97	$0.97	$0.97	4,792
2019-09-16	$1.04	$1.04	$0.97	$1.00	$1.00	2,514
2019-09-13	$0.97	$1.06	$0.97	$0.99	$0.99	922
2019-09-12	$1.02	$1.08	$0.97	$0.98	$0.98	6,586
2019-09-11	$1.02	$1.07	$0.97	$0.97	$0.97	16,817
2019-09-10	$1.00	$1.20	$0.98	$1.00	$1.00	174,677
2019-09-09	$0.95	$1.00	$0.95	$0.98	$0.98	4,545
2019-09-06	$0.99	$0.99	$0.94	$0.96	$0.96	15,816
2019-09-05	$0.99	$1.04	$0.94	$0.98	$0.98	28,719
2019-09-04	$0.99	$0.99	$0.91	$0.93	$0.93	12,076
2019-09-03	$1.00	$1.00	$0.98	$0.98	$0.98	10,232
2019-08-30	$0.99	$0.99	$0.98	$0.99	$0.99	12,991
2019-08-29	$1.02	$1.03	$0.98	$0.98	$0.98	25,048
2019-08-28	$0.98	$1.00	$0.98	$0.99	$0.99	1,845
2019-08-27	$1.00	$1.04	$0.98	$1.00	$1.00	24,460
2019-08-26	$0.98	$1.04	$0.98	$1.00	$1.00	1,084
2019-08-23	$0.98	$1.04	$0.98	$0.98	$0.98	13,187
2019-08-22	$1.00	$1.04	$0.98	$0.98	$0.98	7,084
2019-08-21	$1.00	$1.00	$0.96	$0.96	$0.96	18,477
2019-08-20	$1.00	$1.01	$0.92	$0.96	$0.96	33,755
2019-08-19	$1.00	$1.04	$0.98	$1.00	$1.00	73,575
2019-08-16	$1.17	$1.17	$0.96	$0.98	$0.98	107,837
2019-08-15	$0.92	$1.52	$0.92	$1.04	$1.04	383,522
2019-08-14	$0.89	$0.93	$0.85	$0.93	$0.93	7,563
2019-08-13	$0.89	$0.90	$0.85	$0.85	$0.85	7,076
2019-08-12	$0.90	$0.90	$0.90	$0.90	$0.90	486
2019-08-09	$0.86	$0.94	$0.86	$0.88	$0.88	1,974
2019-08-08	$0.94	$0.95	$0.94	$0.95	$0.95	14,234
2019-08-07	$0.85	$0.94	$0.85	$0.94	$0.94	10,840
2019-08-06	$0.97	$0.97	$0.80	$0.87	$0.87	16,008
2019-08-05	$0.98	$0.98	$0.97	$0.97	$0.97	1,683
2019-08-02	$1.01	$1.12	$0.95	$0.97	$0.97	20,926
2019-08-01	$1.07	$1.07	$0.96	$1.02	$1.02	5,622
2019-07-31	$1.07	$1.10	$1.03	$1.03	$1.03	9,815
2019-07-30	$0.95	$1.08	$0.87	$1.07	$1.07	12,802
2019-07-29	$0.95	$0.95	$0.87	$0.95	$0.95	8,421
2019-07-26	$0.95	$0.95	$0.93	$0.95	$0.95	892
2019-07-25	$0.95	$0.95	$0.90	$0.95	$0.95	2,333
2019-07-24	$0.83	$0.95	$0.83	$0.87	$0.87	7,079
2019-07-23	$0.85	$0.85	$0.85	$0.85	$0.85	15
2019-07-22	$0.80	$0.85	$0.80	$0.85	$0.85	24,599
2019-07-19	$0.80	$0.83	$0.80	$0.83	$0.83	544
2019-07-18	$0.80	$0.83	$0.80	$0.80	$0.80	3,740
2019-07-17	$0.83	$0.83	$0.80	$0.80	$0.80	724
2019-07-16	$0.82	$0.82	$0.77	$0.77	$0.77	1,740
2019-07-15	$0.83	$0.83	$0.82	$0.82	$0.82	1,921
2019-07-12	$0.84	$0.84	$0.82	$0.84	$0.84	20,229
2019-07-11	$0.82	$0.84	$0.82	$0.83	$0.83	2,932
2019-07-10	$0.82	$0.84	$0.80	$0.84	$0.84	8,955
2019-07-09	$0.80	$0.83	$0.80	$0.82	$0.82	14,703
2019-07-08	$0.81	$0.81	$0.80	$0.81	$0.81	4,298
2019-07-05	$0.80	$0.81	$0.80	$0.80	$0.80	3,380
2019-07-03	$0.80	$0.80	$0.79	$0.80	$0.80	28,036
2019-07-02	$0.77	$0.85	$0.77	$0.84	$0.84	29,286
2019-07-01	$0.79	$0.89	$0.78	$0.80	$0.80	12,185
2019-06-28	$0.76	$0.86	$0.76	$0.78	$0.78	37,323
2019-06-27	$0.77	$0.86	$0.77	$0.83	$0.83	11,845
2019-06-26	$0.78	$0.81	$0.78	$0.79	$0.79	1,749
2019-06-25	$0.73	$0.90	$0.73	$0.84	$0.84	4,982
2019-06-24	$0.87	$0.87	$0.84	$0.84	$0.84	859
2019-06-21	$0.77	$0.87	$0.77	$0.87	$0.87	3,872
2019-06-20	$0.82	$0.86	$0.82	$0.86	$0.86	1,383
2019-06-19	$0.81	$0.82	$0.73	$0.75	$0.75	40,210
2019-06-18	$0.82	$0.83	$0.81	$0.82	$0.82	5,637
2019-06-17	$0.82	$0.83	$0.81	$0.81	$0.81	696
2019-06-14	$0.82	$0.82	$0.82	$0.82	$0.82	423
2019-06-13	$0.81	$0.82	$0.81	$0.82	$0.82	4,623
2019-06-12	$0.81	$0.81	$0.81	$0.81	$0.81	227
2019-06-11	$0.85	$0.85	$0.82	$0.82	$0.82	343
2019-06-10	$0.84	$0.86	$0.81	$0.82	$0.82	8,755
2019-06-07	$0.81	$0.81	$0.81	$0.81	$0.81	7,228
2019-06-06	$0.83	$0.86	$0.81	$0.81	$0.81	24,073
2019-06-05	$0.83	$0.86	$0.83	$0.84	$0.84	1,446
2019-06-04	$0.85	$0.85	$0.85	$0.85	$0.85	8
2019-06-03	$0.84	$0.85	$0.83	$0.85	$0.85	2,234
2019-05-31	$0.85	$0.87	$0.85	$0.85	$0.85	1,536
2019-05-30	$0.85	$0.85	$0.85	$0.85	$0.85	51,326
2019-05-29	$0.85	$0.85	$0.85	$0.85	$0.85	5,614
2019-05-28	$0.85	$0.88	$0.85	$0.87	$0.87	15,881
2019-05-24	$0.89	$0.89	$0.85	$0.86	$0.86	873
2019-05-23	$0.90	$0.90	$0.85	$0.85	$0.85	1,121
2019-05-22	$0.90	$0.90	$0.90	$0.90	$0.90	206
2019-05-21	$0.87	$0.90	$0.87	$0.87	$0.87	1,306
2019-05-20	$0.89	$0.90	$0.88	$0.90	$0.90	3,171
2019-05-17	$0.85	$0.85	$0.85	$0.85	$0.85	1,660
2019-05-16	$0.95	$0.95	$0.90	$0.90	$0.90	6,033
2019-05-15	$0.81	$0.95	$0.81	$0.95	$0.95	147,184
2019-05-14	$0.90	$0.95	$0.87	$0.95	$0.95	22,644
2019-05-13	$0.95	$0.95	$0.95	$0.95	$0.95	538
2019-05-10	$0.95	$0.95	$0.91	$0.95	$0.95	4,410
2019-05-09	$0.91	$0.93	$0.91	$0.93	$0.93	6,277
2019-05-08	$0.95	$0.95	$0.91	$0.91	$0.91	8,032
2019-05-07	$0.95	$0.95	$0.92	$0.92	$0.92	2,131
2019-05-06	$0.99	$0.99	$0.95	$0.95	$0.95	5,403
2019-05-03	$0.99	$0.99	$0.96	$0.99	$0.99	2,325
2019-05-02	$0.98	$0.99	$0.96	$0.99	$0.99	2,917
2019-05-01	$0.96	$0.99	$0.96	$0.98	$0.98	3,410
2019-04-30	$0.96	$0.99	$0.96	$0.99	$0.99	3,619
2019-04-29	$0.98	$0.98	$0.96	$0.96	$0.96	14,383
2019-04-26	$1.01	$1.01	$0.97	$1.00	$1.00	2,100
2019-04-25	$1.04	$1.04	$0.97	$0.97	$0.97	8,574
2019-04-24	$1.02	$1.03	$1.02	$1.03	$1.03	283
2019-04-23	$1.08	$1.08	$0.91	$1.00	$1.00	35,858
2019-04-22	$1.04	$1.08	$1.02	$1.08	$1.08	57,812
2019-04-18	$1.08	$1.08	$1.04	$1.04	$1.04	8,651
2019-04-17	$1.10	$1.10	$1.07	$1.07	$1.07	2,810
2019-04-16	$1.12	$1.13	$1.08	$1.08	$1.08	85,729
2019-04-15	$1.09	$1.10	$1.08	$1.08	$1.08	42,946
2019-04-12	$1.08	$1.12	$1.08	$1.12	$1.12	3,273
2019-04-11	$1.10	$1.13	$1.07	$1.07	$1.07	5,325
2019-04-10	$1.10	$1.14	$1.07	$1.07	$1.07	12,622
2019-04-09	$1.10	$1.10	$1.10	$1.10	$1.10	656
2019-04-08	$1.08	$1.08	$1.07	$1.08	$1.08	24,156
2019-04-05	$1.06	$1.09	$1.06	$1.08	$1.08	3,815
2019-04-04	$1.08	$1.08	$1.08	$1.08	$1.08	231
2019-04-03	$1.05	$1.08	$1.05	$1.08	$1.08	7,750
2019-04-02	$1.06	$1.07	$1.04	$1.07	$1.07	16,702
2019-04-01	$1.08	$1.09	$1.02	$1.07	$1.07	24,406
2019-03-29	$1.10	$1.15	$1.07	$1.08	$1.08	18,847
2019-03-28	$1.18	$1.24	$1.10	$1.12	$1.12	7,037
2019-03-27	$1.10	$1.16	$1.10	$1.16	$1.16	43,838
2019-03-26	$1.13	$1.13	$1.09	$1.09	$1.09	2,377
2019-03-25	$1.13	$1.13	$1.08	$1.10	$1.10	17,121
2019-03-22	$1.14	$1.14	$1.10	$1.11	$1.11	5,379
2019-03-21	$1.12	$1.12	$1.10	$1.10	$1.10	983
2019-03-20	$1.07	$1.13	$1.07	$1.13	$1.13	18,636
2019-03-19	$1.07	$1.12	$1.07	$1.07	$1.07	4,047
2019-03-18	$1.07	$1.12	$1.07	$1.07	$1.07	3,741
2019-03-15	$1.10	$1.10	$1.06	$1.06	$1.06	5,331
2019-03-14	$1.05	$1.05	$1.05	$1.05	$1.05	620
2019-03-13	$1.06	$1.06	$1.06	$1.06	$1.06	1,037
2019-03-12	$1.06	$1.06	$1.05	$1.05	$1.05	796
2019-03-11	$1.05	$1.12	$1.05	$1.06	$1.06	15,324
2019-03-08	$1.06	$1.14	$1.04	$1.05	$1.05	56,268
2019-03-07	$1.07	$1.10	$1.03	$1.03	$1.03	39,205
2019-03-06	$1.14	$1.14	$1.13	$1.13	$1.13	360
2019-03-05	$1.07	$1.09	$1.07	$1.07	$1.07	40,430
2019-03-04	$1.06	$1.07	$1.05	$1.07	$1.07	15,616
2019-03-01	$1.07	$1.07	$1.07	$1.07	$1.07	341
2019-02-28	$1.15	$1.15	$1.02	$1.07	$1.07	8,538
2019-02-27	$1.08	$1.15	$1.08	$1.15	$1.15	25,499
2019-02-26	$1.05	$1.09	$1.05	$1.09	$1.09	1,480
2019-02-25	$1.03	$1.10	$1.03	$1.03	$1.03	1,902
2019-02-22	$1.04	$1.04	$1.03	$1.03	$1.03	392
2019-02-21	$1.01	$1.03	$1.01	$1.01	$1.01	4,752
2019-02-20	$1.05	$1.05	$1.01	$1.01	$1.01	3,492
2019-02-19	$1.04	$1.07	$1.01	$1.07	$1.07	27,811
2019-02-15	$1.06	$1.08	$1.01	$1.01	$1.01	1,767
2019-02-14	$1.03	$1.08	$1.03	$1.08	$1.08	1,182
2019-02-13	$1.07	$1.07	$1.03	$1.03	$1.03	740
2019-02-12	$1.11	$1.11	$1.10	$1.10	$1.10	12,270
2019-02-11	$1.10	$1.10	$1.10	$1.10	$1.10	521
2019-02-08	$1.06	$1.10	$1.06	$1.10	$1.10	595
2019-02-07	$1.05	$1.05	$1.01	$1.01	$1.01	4,669
2019-02-06	$1.05	$1.05	$1.01	$1.03	$1.03	22,672
2019-02-05	$1.05	$1.05	$1.01	$1.01	$1.01	16,801
2019-02-04	$1.05	$1.10	$1.04	$1.04	$1.04	11,870
2019-02-01	$1.05	$1.06	$1.05	$1.05	$1.05	1,817
2019-01-31	$1.06	$1.10	$1.05	$1.06	$1.06	17,114
2019-01-30	$1.08	$1.08	$1.06	$1.06	$1.06	2,203
2019-01-29	$1.08	$1.08	$1.05	$1.07	$1.07	24,802
2019-01-28	$1.12	$1.12	$1.12	$1.12	$1.12	346
2019-01-25	$1.05	$1.15	$1.04	$1.15	$1.15	3,547
2019-01-24	$1.15	$1.15	$1.15	$1.15	$1.15	43
2019-01-23	$1.03	$1.15	$1.03	$1.15	$1.15	762
2019-01-22	$1.15	$1.15	$1.12	$1.12	$1.12	855
2019-01-18	$1.15	$1.18	$1.15	$1.16	$1.16	2,534
2019-01-17	$1.20	$1.22	$1.18	$1.20	$1.20	2,260
2019-01-16	$1.10	$1.15	$1.10	$1.14	$1.14	13,555
2019-01-15	$1.12	$1.12	$1.11	$1.12	$1.12	2,553
2019-01-14	$1.10	$1.11	$1.05	$1.05	$1.05	5,268
2019-01-11	$1.17	$1.22	$1.10	$1.10	$1.10	8,744
2019-01-10	$1.21	$1.21	$0.98	$0.98	$0.98	479
2019-01-09	$1.00	$1.00	$0.98	$0.98	$0.98	1,262
2019-01-08	$0.98	$0.98	$0.95	$0.98	$0.98	24,227
2019-01-07	$1.00	$1.00	$0.93	$0.93	$0.93	16,652
2019-01-04	$0.94	$0.98	$0.90	$0.97	$0.97	11,996
2019-01-03	$1.04	$1.04	$0.89	$0.98	$0.98	5,961
2019-01-02	$0.97	$1.00	$0.97	$1.00	$1.00	11,154
2018-12-31	$0.82	$0.88	$0.78	$0.78	$0.78	33,591
2018-12-28	$0.80	$0.90	$0.80	$0.83	$0.83	81,232
2018-12-27	$0.95	$1.07	$0.71	$0.71	$0.71	31,578
2018-12-26	$0.95	$1.07	$0.95	$0.97	$0.97	6,666
2018-12-24	$1.09	$1.09	$0.90	$0.95	$0.95	21,749
2018-12-21	$1.07	$1.09	$1.06	$1.08	$1.08	5,953
2018-12-20	$1.18	$1.18	$1.06	$1.07	$1.07	21,291
2018-12-19	$1.06	$1.20	$1.06	$1.10	$1.10	6,000
2018-12-18	$1.10	$1.13	$1.05	$1.05	$1.05	9,912
2018-12-17	$1.10	$1.18	$1.10	$1.12	$1.12	22,469
2018-12-14	$1.08	$1.08	$1.08	$1.08	$1.08	4,883
2018-12-13	$1.11	$1.11	$1.05	$1.10	$1.10	28,028
2018-12-12	$1.10	$1.11	$1.05	$1.07	$1.07	49,328
2018-12-11	$1.06	$1.06	$1.05	$1.06	$1.06	10,796
2018-12-10	$1.16	$1.16	$1.08	$1.10	$1.10	26,922
2018-12-07	$1.15	$1.15	$1.14	$1.15	$1.15	576
2018-12-06	$1.15	$1.22	$1.15	$1.22	$1.22	2,564
2018-12-04	$1.14	$1.30	$1.08	$1.25	$1.25	16,423
2018-12-03	$1.10	$1.10	$1.10	$1.10	$1.10	392
2018-11-30	$1.14	$1.15	$1.10	$1.10	$1.10	16,298
2018-11-29	$1.11	$1.15	$1.11	$1.15	$1.15	28,781
2018-11-28	$1.17	$1.18	$1.11	$1.18	$1.18	6,961
2018-11-27	$1.14	$1.14	$1.14	$1.14	$1.14	805
2018-11-26	$1.14	$1.15	$1.14	$1.15	$1.15	5,948
2018-11-23	$1.10	$1.12	$1.10	$1.12	$1.12	1,697
2018-11-21	$1.15	$1.15	$1.15	$1.15	$1.15	55
2018-11-20	$1.15	$1.17	$1.15	$1.15	$1.15	1,801
2018-11-19	$1.15	$1.15	$1.14	$1.14	$1.14	22,071
2018-11-16	$1.14	$1.18	$1.14	$1.18	$1.18	17,939
2018-11-15	$1.20	$1.20	$1.09	$1.12	$1.12	25,191
2018-11-14	$1.26	$1.28	$1.20	$1.20	$1.20	17,410
2018-11-13	$1.34	$1.34	$1.03	$1.25	$1.25	96,479
2018-11-12	$1.35	$1.35	$1.28	$1.35	$1.35	29,374
2018-11-09	$1.30	$1.35	$1.26	$1.35	$1.35	59,312
2018-11-08	$1.24	$1.36	$1.24	$1.35	$1.35	35,331
2018-11-07	$1.21	$1.23	$1.20	$1.23	$1.23	4,124
2018-11-06	$1.23	$1.24	$1.22	$1.22	$1.22	6,893
2018-11-05	$1.23	$1.29	$1.23	$1.29	$1.29	1,674
2018-11-02	$1.30	$1.30	$1.23	$1.23	$1.23	1,118
2018-11-01	$1.17	$1.30	$1.17	$1.30	$1.30	1,980
2018-10-31	$1.26	$1.26	$1.24	$1.24	$1.24	485
2018-10-30	$1.17	$1.20	$1.17	$1.19	$1.19	7,724
2018-10-29	$1.19	$1.20	$1.14	$1.17	$1.17	6,291
2018-10-26	$1.25	$1.25	$1.23	$1.23	$1.23	471
2018-10-25	$1.18	$1.29	$1.18	$1.18	$1.18	10,123
2018-10-24	$1.19	$1.19	$1.17	$1.18	$1.18	2,234
2018-10-23	$1.16	$1.19	$1.16	$1.17	$1.17	30,730
2018-10-22	$1.26	$1.26	$1.15	$1.16	$1.16	40,686
2018-10-19	$1.32	$1.34	$1.26	$1.26	$1.26	65,195
2018-10-18	$1.36	$1.36	$1.32	$1.34	$1.34	4,372
2018-10-17	$1.36	$1.38	$1.34	$1.35	$1.35	14,769
2018-10-16	$1.38	$1.43	$1.36	$1.37	$1.37	14,807
2018-10-15	$1.40	$1.45	$1.38	$1.40	$1.40	1,879
2018-10-12	$1.40	$1.40	$1.38	$1.38	$1.38	24,523
2018-10-11	$1.42	$1.42	$1.40	$1.40	$1.40	2,005
2018-10-10	$1.38	$1.47	$1.38	$1.40	$1.40	6,427
2018-10-09	$1.45	$1.47	$1.38	$1.38	$1.38	20,168
2018-10-08	$1.40	$1.40	$1.39	$1.40	$1.40	5,391
2018-10-05	$1.40	$1.41	$1.38	$1.38	$1.38	13,157
2018-10-04	$1.41	$1.46	$1.41	$1.41	$1.41	6,298
2018-10-03	$1.39	$1.44	$1.39	$1.41	$1.41	12,285
2018-10-02	$1.46	$1.49	$1.40	$1.41	$1.41	6,896
2018-10-01	$1.38	$1.50	$1.38	$1.50	$1.50	4,533
2018-09-28	$1.44	$1.44	$1.36	$1.36	$1.36	12,570
2018-09-27	$1.38	$1.41	$1.36	$1.40	$1.40	19,723
2018-09-26	$1.37	$1.37	$1.34	$1.34	$1.34	5,179
2018-09-25	$1.34	$1.34	$1.33	$1.34	$1.34	26,562
2018-09-24	$1.40	$1.40	$1.32	$1.34	$1.34	21,724
2018-09-21	$1.36	$1.41	$1.36	$1.41	$1.41	8,229
2018-09-20	$1.39	$1.40	$1.36	$1.37	$1.37	6,364
2018-09-19	$1.40	$1.41	$1.37	$1.38	$1.38	10,236
2018-09-18	$1.38	$1.41	$1.38	$1.41	$1.41	1,472
2018-09-17	$1.37	$1.41	$1.36	$1.36	$1.36	21,924
2018-09-14	$1.42	$1.43	$1.36	$1.36	$1.36	57,872
2018-09-13	$1.47	$1.47	$1.40	$1.40	$1.40	7,758
2018-09-12	$1.46	$1.48	$1.40	$1.42	$1.42	12,179
2018-09-11	$1.47	$1.47	$1.45	$1.45	$1.45	3,944
2018-09-10	$1.50	$1.50	$1.46	$1.46	$1.46	4,797
2018-09-07	$1.50	$1.50	$1.48	$1.50	$1.50	11,966
2018-09-06	$1.49	$1.50	$1.48	$1.49	$1.49	13,717
2018-09-05	$1.50	$1.50	$1.48	$1.50	$1.50	34,573
2018-09-04	$1.61	$1.62	$1.47	$1.50	$1.50	56,177
2018-08-31	$1.56	$1.62	$1.56	$1.60	$1.60	24,388
2018-08-30	$1.62	$1.63	$1.58	$1.59	$1.59	34,268
2018-08-29	$1.64	$1.64	$1.53	$1.53	$1.53	17,163
2018-08-28	$1.63	$1.63	$1.60	$1.63	$1.63	15,315
2018-08-27	$1.65	$1.65	$1.61	$1.61	$1.61	34,579
2018-08-24	$1.65	$1.65	$1.58	$1.58	$1.58	5,380
2018-08-23	$1.61	$1.62	$1.56	$1.56	$1.56	8,129
2018-08-22	$1.56	$1.61	$1.56	$1.60	$1.60	9,191
2018-08-21	$1.60	$1.63	$1.55	$1.57	$1.57	29,139
2018-08-20	$1.58	$1.59	$1.58	$1.59	$1.59	2,927
2018-08-17	$1.62	$1.62	$1.58	$1.58	$1.58	8,962
2018-08-16	$1.61	$1.63	$1.59	$1.63	$1.63	7,560
2018-08-15	$1.62	$1.64	$1.60	$1.62	$1.62	37,301
2018-08-14	$1.71	$1.75	$1.58	$1.65	$1.65	103,175
2018-08-13	$1.62	$1.62	$1.60	$1.60	$1.60	2,012
2018-08-10	$1.61	$1.63	$1.60	$1.63	$1.63	603
2018-08-09	$1.61	$1.63	$1.55	$1.59	$1.59	16,291
2018-08-08	$1.50	$1.62	$1.50	$1.60	$1.60	16,244
2018-08-07	$1.50	$1.51	$1.49	$1.50	$1.50	1,703
2018-08-06	$1.47	$1.51	$1.46	$1.51	$1.51	27,098
2018-08-03	$1.42	$1.47	$1.42	$1.46	$1.46	4,540
2018-08-02	$1.51	$1.51	$1.40	$1.42	$1.42	36,855
2018-08-01	$1.45	$1.61	$1.45	$1.53	$1.53	25,447
2018-07-31	$1.46	$1.49	$1.46	$1.46	$1.46	3,453
2018-07-30	$1.50	$1.50	$1.45	$1.47	$1.47	16,335
2018-07-27	$1.51	$1.51	$1.50	$1.50	$1.50	4,205
2018-07-26	$1.51	$1.52	$1.51	$1.51	$1.51	1,845
2018-07-25	$1.51	$1.54	$1.51	$1.52	$1.52	12,086
2018-07-24	$1.51	$1.55	$1.51	$1.54	$1.54	10,190
2018-07-23	$1.57	$1.58	$1.56	$1.56	$1.56	3,089
2018-07-20	$1.57	$1.60	$1.57	$1.60	$1.60	3,245
2018-07-19	$1.60	$1.61	$1.56	$1.56	$1.56	10,273
2018-07-18	$1.58	$1.60	$1.55	$1.60	$1.60	10,576
2018-07-17	$1.57	$1.61	$1.57	$1.61	$1.61	3,867
2018-07-16	$1.59	$1.61	$1.55	$1.57	$1.57	9,529
2018-07-13	$1.68	$1.68	$1.58	$1.58	$1.58	3,705
2018-07-12	$1.57	$1.70	$1.55	$1.70	$1.70	1,798
2018-07-11	$1.60	$1.61	$1.56	$1.58	$1.58	31,937
2018-07-10	$1.64	$1.64	$1.61	$1.61	$1.61	34,115
2018-07-09	$1.65	$1.67	$1.62	$1.64	$1.64	23,558
2018-07-06	$1.64	$1.65	$1.62	$1.62	$1.62	21,622
2018-07-05	$1.61	$1.67	$1.60	$1.64	$1.64	27,963
2018-07-03	$1.61	$1.61	$1.60	$1.60	$1.60	3,481
2018-07-02	$1.61	$1.63	$1.61	$1.62	$1.62	9,756
2018-06-29	$1.63	$1.64	$1.62	$1.64	$1.64	7,519
2018-06-28	$1.63	$1.64	$1.61	$1.62	$1.62	3,703
2018-06-27	$1.65	$1.65	$1.62	$1.63	$1.63	11,018
2018-06-26	$1.67	$1.67	$1.64	$1.65	$1.65	16,621
2018-06-25	$1.69	$1.69	$1.61	$1.65	$1.65	39,444
2018-06-22	$1.61	$1.69	$1.61	$1.69	$1.69	92,470
2018-06-21	$1.59	$1.64	$1.57	$1.60	$1.60	46,725
2018-06-20	$1.60	$1.61	$1.58	$1.60	$1.60	8,082
2018-06-19	$1.60	$1.64	$1.59	$1.59	$1.59	9,250
2018-06-18	$1.62	$1.65	$1.60	$1.65	$1.65	9,977
2018-06-15	$1.63	$1.65	$1.58	$1.61	$1.61	38,324
2018-06-14	$1.60	$1.68	$1.60	$1.66	$1.66	41,716
2018-06-13	$1.65	$1.66	$1.58	$1.60	$1.60	30,359
2018-06-12	$1.58	$1.61	$1.57	$1.61	$1.61	7,487
2018-06-11	$1.59	$1.63	$1.56	$1.58	$1.58	10,100
2018-06-08	$1.61	$1.61	$1.59	$1.59	$1.59	21,037
2018-06-07	$1.58	$1.66	$1.58	$1.63	$1.63	42,123
2018-06-06	$1.64	$1.65	$1.55	$1.57	$1.57	73,185
2018-06-05	$1.64	$1.65	$1.62	$1.63	$1.63	26,302
2018-06-04	$1.62	$1.65	$1.61	$1.61	$1.61	8,963
2018-06-01	$1.68	$1.69	$1.60	$1.64	$1.64	33,204
2018-05-31	$1.69	$1.70	$1.65	$1.69	$1.69	7,633
2018-05-30	$1.71	$1.76	$1.66	$1.66	$1.66	31,389
2018-05-29	$1.72	$1.72	$1.65	$1.71	$1.71	70,969
2018-05-25	$1.68	$1.74	$1.61	$1.69	$1.69	55,877
2018-05-24	$1.80	$1.82	$1.60	$1.68	$1.68	147,423
2018-05-23	$1.60	$1.79	$1.59	$1.65	$1.65	172,839
2018-05-22	$1.56	$1.59	$1.53	$1.58	$1.58	21,560
2018-05-21	$1.50	$1.58	$1.46	$1.50	$1.50	34,375
2018-05-18	$1.50	$1.50	$1.49	$1.49	$1.49	429
2018-05-17	$1.40	$1.50	$1.40	$1.46	$1.46	22,880
2018-05-16	$1.41	$1.48	$1.41	$1.43	$1.43	19,100
2018-05-15	$1.39	$1.45	$1.39	$1.41	$1.41	30,052
2018-05-14	$1.46	$1.48	$1.46	$1.46	$1.46	6,934
2018-05-11	$1.47	$1.48	$1.43	$1.44	$1.44	6,128
2018-05-10	$1.48	$1.48	$1.42	$1.42	$1.42	1,583
2018-05-09	$1.54	$1.54	$1.39	$1.42	$1.42	6,742
2018-05-08	$1.50	$1.58	$1.42	$1.43	$1.43	13,170
2018-05-07	$1.42	$1.43	$1.42	$1.43	$1.43	1,249
2018-05-04	$1.44	$1.44	$1.41	$1.44	$1.44	9,529
2018-05-03	$1.46	$1.46	$1.41	$1.45	$1.45	42,715
2018-05-02	$1.44	$1.46	$1.42	$1.45	$1.45	5,008
2018-05-01	$1.41	$1.45	$1.41	$1.42	$1.42	10,732
2018-04-30	$1.45	$1.45	$1.41	$1.41	$1.41	5,478
2018-04-27	$1.45	$1.47	$1.41	$1.46	$1.46	6,095
2018-04-26	$1.48	$1.52	$1.46	$1.46	$1.46	2,849
2018-04-25	$1.47	$1.54	$1.46	$1.49	$1.49	20,532
2018-04-24	$1.58	$1.58	$1.47	$1.47	$1.47	22,182
2018-04-23	$1.53	$1.59	$1.50	$1.59	$1.59	23,682
2018-04-20	$1.54	$1.58	$1.52	$1.52	$1.52	13,798
2018-04-19	$1.55	$1.55	$1.53	$1.53	$1.53	5,744
2018-04-18	$1.61	$1.67	$1.55	$1.56	$1.56	26,678
2018-04-17	$1.58	$1.62	$1.58	$1.62	$1.62	8,154
2018-04-16	$1.58	$1.60	$1.58	$1.60	$1.60	13,646
2018-04-13	$1.57	$1.64	$1.54	$1.58	$1.58	22,916
2018-04-12	$1.56	$1.58	$1.54	$1.58	$1.58	10,371
2018-04-11	$1.57	$1.64	$1.54	$1.54	$1.54	5,635
2018-04-10	$1.59	$1.60	$1.55	$1.59	$1.59	10,578
2018-04-09	$1.63	$1.63	$1.57	$1.57	$1.57	19,793
2018-04-06	$1.62	$1.64	$1.58	$1.62	$1.62	5,330
2018-04-05	$1.59	$1.64	$1.59	$1.63	$1.63	12,160
2018-04-04	$1.63	$1.63	$1.57	$1.59	$1.59	5,680
2018-04-03	$1.65	$1.68	$1.63	$1.63	$1.63	4,209
2018-04-02	$1.63	$1.68	$1.63	$1.65	$1.65	4,888
2018-03-29	$1.66	$1.67	$1.63	$1.63	$1.63	18,384
2018-03-28	$1.66	$1.70	$1.63	$1.64	$1.64	16,197
2018-03-27	$1.70	$1.70	$1.65	$1.65	$1.65	28,442
2018-03-26	$1.72	$1.72	$1.68	$1.70	$1.70	48,326
2018-03-23	$1.73	$1.74	$1.65	$1.70	$1.70	28,517
2018-03-22	$1.73	$1.74	$1.68	$1.74	$1.74	37,534
2018-03-21	$1.71	$1.77	$1.69	$1.70	$1.70	83,573
2018-03-20	$1.65	$1.90	$1.59	$1.70	$1.70	202,188
2018-03-19	$1.59	$1.64	$1.56	$1.64	$1.64	15,295
2018-03-16	$1.57	$1.59	$1.57	$1.59	$1.59	6,946
2018-03-15	$1.52	$1.58	$1.51	$1.57	$1.57	32,437
2018-03-14	$1.53	$1.60	$1.50	$1.51	$1.51	33,554
2018-03-13	$1.59	$1.59	$1.53	$1.53	$1.53	30,958
2018-03-12	$1.60	$1.63	$1.56	$1.58	$1.58	14,865
2018-03-09	$1.64	$1.64	$1.56	$1.60	$1.60	49,226
2018-03-08	$1.58	$1.63	$1.58	$1.62	$1.62	55,819
2018-03-07	$1.49	$1.62	$1.49	$1.57	$1.57	38,630
2018-03-06	$1.51	$1.57	$1.47	$1.55	$1.55	51,964
2018-03-05	$1.47	$1.54	$1.47	$1.51	$1.51	25,657
2018-03-02	$1.40	$1.48	$1.40	$1.47	$1.47	21,921
2018-03-01	$1.38	$1.41	$1.38	$1.39	$1.39	5,735
2018-02-28	$1.40	$1.40	$1.38	$1.38	$1.38	4,823
2018-02-27	$1.37	$1.43	$1.35	$1.36	$1.36	12,227
2018-02-26	$1.43	$1.60	$1.35	$1.40	$1.40	71,953
2018-02-23	$1.40	$1.40	$1.38	$1.39	$1.39	4,036
2018-02-22	$1.40	$1.41	$1.38	$1.38	$1.38	3,351
2018-02-21	$1.42	$1.42	$1.41	$1.41	$1.41	4,121
2018-02-20	$1.42	$1.42	$1.41	$1.41	$1.41	2,353
2018-02-16	$1.45	$1.45	$1.38	$1.38	$1.38	14,925
2018-02-15	$1.47	$1.47	$1.45	$1.47	$1.47	19,691
2018-02-14	$1.45	$1.48	$1.45	$1.45	$1.45	10,585
2018-02-13	$1.40	$1.46	$1.40	$1.45	$1.45	4,868
2018-02-12	$1.36	$1.42	$1.36	$1.39	$1.39	10,380
2018-02-09	$1.37	$1.42	$1.37	$1.40	$1.40	16,207
2018-02-08	$1.38	$1.38	$1.35	$1.36	$1.36	55,522
2018-02-07	$1.35	$1.42	$1.35	$1.42	$1.42	7,868
2018-02-06	$1.35	$1.47	$1.32	$1.33	$1.33	40,476
2018-02-05	$1.36	$1.36	$1.35	$1.35	$1.35	5,608
2018-02-02	$1.46	$1.47	$1.36	$1.38	$1.38	12,665
2018-02-01	$1.41	$1.45	$1.41	$1.43	$1.43	16,095
2018-01-31	$1.40	$1.40	$1.35	$1.38	$1.38	23,681
2018-01-30	$1.34	$1.40	$1.25	$1.38	$1.38	23,410
2018-01-29	$1.44	$1.46	$1.28	$1.36	$1.36	43,254
2018-01-26	$1.41	$1.45	$1.41	$1.45	$1.45	7,282
2018-01-25	$1.47	$1.47	$1.39	$1.39	$1.39	24,772
2018-01-24	$1.48	$1.48	$1.48	$1.48	$1.48	328
2018-01-23	$1.47	$1.48	$1.43	$1.47	$1.47	6,992
2018-01-22	$1.44	$1.45	$1.40	$1.45	$1.45	7,018
2018-01-19	$1.45	$1.46	$1.37	$1.42	$1.42	39,908
2018-01-18	$1.46	$1.49	$1.42	$1.43	$1.43	10,705
2018-01-17	$1.46	$1.47	$1.44	$1.45	$1.45	9,338
2018-01-16	$1.49	$1.49	$1.41	$1.42	$1.42	6,178
2018-01-12	$1.48	$1.57	$1.48	$1.48	$1.48	30,185
2018-01-11	$1.39	$1.50	$1.35	$1.49	$1.49	103,876
2018-01-10	$1.35	$1.39	$1.35	$1.38	$1.38	11,733
2018-01-09	$1.35	$1.44	$1.34	$1.37	$1.37	16,204
2018-01-08	$1.42	$1.43	$1.38	$1.38	$1.38	24,424
2018-01-05	$1.44	$1.46	$1.39	$1.45	$1.45	10,554
2018-01-04	$1.47	$1.54	$1.42	$1.42	$1.42	11,922
2018-01-03	$1.40	$1.60	$1.39	$1.48	$1.48	45,460
2018-01-02	$1.36	$1.52	$1.30	$1.38	$1.38	93,108
2017-12-29	$1.37	$1.39	$1.35	$1.38	$1.38	17,089
2017-12-28	$1.39	$1.39	$1.37	$1.37	$1.37	10,931
2017-12-27	$1.37	$1.38	$1.35	$1.37	$1.37	13,110
2017-12-26	$1.38	$1.38	$1.34	$1.36	$1.36	34,246
2017-12-22	$1.39	$1.40	$1.37	$1.40	$1.40	6,117
2017-12-21	$1.41	$1.41	$1.36	$1.36	$1.36	12,267
2017-12-20	$1.42	$1.42	$1.40	$1.40	$1.40	770
2017-12-19	$1.39	$1.45	$1.38	$1.39	$1.39	10,429
2017-12-18	$1.42	$1.45	$1.39	$1.39	$1.39	42,688
2017-12-15	$1.48	$1.48	$1.35	$1.42	$1.42	62,292
2017-12-14	$1.52	$1.58	$1.48	$1.48	$1.48	24,627
2017-12-13	$1.49	$1.54	$1.44	$1.47	$1.47	27,238
2017-12-12	$1.52	$1.52	$1.44	$1.49	$1.49	21,220
2017-12-11	$1.52	$1.57	$1.47	$1.51	$1.51	16,784
2017-12-08	$1.56	$1.60	$1.52	$1.53	$1.53	39,149
2017-12-07	$1.57	$1.63	$1.51	$1.56	$1.56	43,984
2017-12-06	$1.59	$1.63	$1.56	$1.57	$1.57	19,229
2017-12-05	$1.63	$1.66	$1.52	$1.60	$1.60	248,420
2017-12-04	$1.55	$1.58	$1.48	$1.54	$1.54	65,534
2017-12-01	$1.56	$1.61	$1.48	$1.55	$1.55	63,239
2017-11-30	$1.50	$1.69	$1.47	$1.55	$1.55	245,421
2017-11-29	$1.54	$1.57	$1.48	$1.52	$1.52	52,884
2017-11-28	$1.50	$1.57	$1.45	$1.56	$1.56	69,391
2017-11-27	$1.45	$1.50	$1.45	$1.49	$1.49	25,707
2017-11-24	$1.48	$1.49	$1.39	$1.49	$1.49	37,991
2017-11-22	$1.46	$1.51	$1.40	$1.47	$1.47	78,538
2017-11-21	$1.44	$1.53	$1.42	$1.46	$1.46	14,665
2017-11-20	$1.53	$1.60	$1.41	$1.44	$1.44	104,962
2017-11-17	$1.55	$1.57	$1.42	$1.54	$1.54	111,742
2017-11-16	$1.48	$1.58	$1.42	$1.51	$1.51	94,539
2017-11-15	$1.53	$1.53	$1.43	$1.46	$1.46	24,191
2017-11-14	$1.75	$1.75	$1.55	$1.55	$1.55	42,746
2017-11-13	$1.57	$1.63	$1.55	$1.63	$1.63	14,136
2017-11-10	$1.54	$1.64	$1.54	$1.55	$1.55	65,006
2017-11-09	$1.44	$1.57	$1.41	$1.54	$1.54	68,752
2017-11-08	$1.41	$1.43	$1.38	$1.42	$1.42	2,722
2017-11-07	$1.39	$1.45	$1.38	$1.41	$1.41	23,641
2017-11-06	$1.39	$1.45	$1.38	$1.38	$1.38	4,182
2017-11-03	$1.44	$1.44	$1.39	$1.39	$1.39	2,373
2017-11-02	$1.37	$1.50	$1.37	$1.43	$1.43	9,159
2017-11-01	$1.45	$1.54	$1.36	$1.36	$1.36	66,435
2017-10-31	$1.37	$1.45	$1.37	$1.45	$1.45	22,304
2017-10-30	$1.45	$1.45	$1.35	$1.40	$1.40	13,948
2017-10-27	$1.43	$1.44	$1.35	$1.44	$1.44	63,356
2017-10-26	$1.35	$1.40	$1.35	$1.40	$1.40	42,249
2017-10-25	$1.40	$1.40	$1.38	$1.38	$1.38	2,354
2017-10-24	$1.36	$1.40	$1.28	$1.40	$1.40	17,581
2017-10-23	$1.38	$1.39	$1.37	$1.39	$1.39	5,580
2017-10-20	$1.39	$1.40	$1.38	$1.40	$1.40	6,475
2017-10-19	$1.36	$1.38	$1.36	$1.38	$1.38	5,943
2017-10-18	$1.40	$1.40	$1.36	$1.36	$1.36	15,585
2017-10-17	$1.40	$1.41	$1.40	$1.41	$1.41	5,138
2017-10-16	$1.40	$1.42	$1.40	$1.40	$1.40	7,515
2017-10-13	$1.40	$1.42	$1.40	$1.42	$1.42	6,667
2017-10-12	$1.37	$1.43	$1.37	$1.43	$1.43	5,096
2017-10-11	$1.45	$1.49	$1.37	$1.40	$1.40	21,485
2017-10-10	$1.40	$1.45	$1.39	$1.39	$1.39	8,755
2017-10-09	$1.39	$1.46	$1.37	$1.38	$1.38	5,254
2017-10-06	$1.30	$1.41	$1.30	$1.38	$1.38	21,804
2017-10-05	$1.39	$1.39	$1.26	$1.30	$1.30	36,113
2017-10-04	$1.43	$1.44	$1.36	$1.39	$1.39	48,065
2017-10-03	$1.42	$1.42	$1.37	$1.39	$1.39	33,941
2017-10-02	$1.43	$1.46	$1.39	$1.43	$1.43	14,498
2017-09-29	$1.43	$1.46	$1.43	$1.44	$1.44	4,320
2017-09-28	$1.43	$1.47	$1.39	$1.46	$1.46	3,868
2017-09-27	$1.48	$1.49	$1.40	$1.44	$1.44	21,137
2017-09-26	$1.38	$1.50	$1.38	$1.49	$1.49	19,139
2017-09-25	$1.46	$1.47	$1.35	$1.44	$1.44	14,403
2017-09-22	$1.48	$1.48	$1.46	$1.48	$1.48	11,196
2017-09-21	$1.42	$1.47	$1.40	$1.43	$1.43	7,724
2017-09-20	$1.44	$1.49	$1.40	$1.43	$1.43	54,136
2017-09-19	$1.46	$1.53	$1.44	$1.44	$1.44	23,290
2017-09-18	$1.49	$1.53	$1.43	$1.47	$1.47	23,286
2017-09-15	$1.53	$1.56	$1.42	$1.48	$1.48	52,129
2017-09-14	$1.54	$1.58	$1.50	$1.53	$1.53	28,702
2017-09-13	$1.52	$1.59	$1.52	$1.54	$1.54	4,789
2017-09-12	$1.55	$1.60	$1.52	$1.53	$1.53	18,910
2017-09-11	$1.56	$1.63	$1.55	$1.55	$1.55	25,463
2017-09-08	$1.58	$1.61	$1.56	$1.56	$1.56	4,497
2017-09-07	$1.58	$1.65	$1.55	$1.59	$1.59	21,396
2017-09-06	$1.60	$1.65	$1.59	$1.60	$1.60	4,133
2017-09-05	$1.61	$1.65	$1.60	$1.60	$1.60	11,305
2017-09-01	$1.64	$1.66	$1.60	$1.60	$1.60	41,932
2017-08-31	$1.66	$1.67	$1.64	$1.64	$1.64	4,336
2017-08-30	$1.67	$1.69	$1.67	$1.67	$1.67	2,954
2017-08-29	$1.64	$1.69	$1.63	$1.68	$1.68	25,121
2017-08-28	$1.67	$1.70	$1.63	$1.63	$1.63	40,226
2017-08-25	$1.68	$1.70	$1.63	$1.68	$1.68	23,271
2017-08-24	$1.69	$1.69	$1.66	$1.67	$1.67	13,548
2017-08-23	$1.66	$1.70	$1.63	$1.66	$1.66	31,312
2017-08-22	$1.69	$1.70	$1.57	$1.66	$1.66	53,404
2017-08-21	$1.65	$1.65	$1.57	$1.61	$1.61	17,544
2017-08-18	$1.65	$1.70	$1.56	$1.65	$1.65	34,913
2017-08-17	$1.71	$1.78	$1.62	$1.70	$1.70	23,787
2017-08-16	$1.71	$1.79	$1.64	$1.73	$1.73	94,607
2017-08-15	$1.51	$1.72	$1.51	$1.69	$1.69	188,462
2017-08-14	$1.47	$1.50	$1.38	$1.48	$1.48	54,277
2017-08-11	$1.50	$1.52	$1.41	$1.48	$1.48	86,064
2017-08-10	$1.61	$1.63	$1.50	$1.51	$1.51	64,733
2017-08-09	$1.65	$1.73	$1.63	$1.63	$1.63	31,476
2017-08-08	$1.69	$1.71	$1.63	$1.66	$1.66	14,034
2017-08-07	$1.75	$1.79	$1.59	$1.68	$1.68	142,033
2017-08-04	$1.69	$1.69	$1.62	$1.68	$1.68	10,929
2017-08-03	$1.65	$1.70	$1.63	$1.65	$1.65	3,210
2017-08-02	$1.69	$1.74	$1.63	$1.63	$1.63	5,831
2017-08-01	$1.66	$1.73	$1.64	$1.69	$1.69	23,985
2017-07-31	$1.63	$1.68	$1.63	$1.63	$1.63	21,915
2017-07-28	$1.65	$1.69	$1.62	$1.62	$1.62	34,711
2017-07-27	$1.67	$1.73	$1.62	$1.68	$1.68	50,355
2017-07-26	$1.70	$1.70	$1.69	$1.70	$1.70	1,900
2017-07-25	$1.70	$1.73	$1.68	$1.68	$1.68	31,300
2017-07-24	$1.65	$1.84	$1.65	$1.68	$1.68	73,289
2017-07-21	$1.68	$1.70	$1.65	$1.67	$1.67	6,055
2017-07-20	$1.68	$1.74	$1.66	$1.68	$1.68	5,558
2017-07-19	$1.67	$1.72	$1.65	$1.68	$1.68	14,643
2017-07-18	$1.67	$1.67	$1.65	$1.67	$1.67	27,533
2017-07-17	$1.69	$1.69	$1.66	$1.67	$1.67	7,242
2017-07-14	$1.70	$1.77	$1.67	$1.68	$1.68	33,443
2017-07-13	$1.64	$1.70	$1.64	$1.70	$1.70	6,284
2017-07-12	$1.70	$1.75	$1.61	$1.66	$1.66	51,398
2017-07-11	$1.73	$1.77	$1.64	$1.69	$1.69	62,102
2017-07-10	$1.74	$1.77	$1.65	$1.73	$1.73	57,898
2017-07-07	$1.67	$1.73	$1.67	$1.73	$1.73	37,584
2017-07-06	$1.68	$1.75	$1.66	$1.68	$1.68	35,036
2017-07-05	$1.66	$1.78	$1.66	$1.68	$1.68	48,317
2017-07-03	$1.65	$1.73	$1.60	$1.64	$1.64	56,680
2017-06-30	$1.69	$1.69	$1.65	$1.65	$1.65	11,548
2017-06-29	$1.70	$1.70	$1.61	$1.69	$1.69	97,979
2017-06-28	$1.68	$1.70	$1.65	$1.68	$1.68	14,746
2017-06-27	$1.65	$1.71	$1.64	$1.67	$1.67	63,728
2017-06-26	$1.66	$1.75	$1.63	$1.69	$1.69	22,939
2017-06-23	$1.64	$1.70	$1.62	$1.70	$1.70	15,552
2017-06-22	$1.67	$1.68	$1.64	$1.64	$1.64	22,389
2017-06-21	$1.70	$1.72	$1.58	$1.68	$1.68	18,188
2017-06-20	$1.56	$1.69	$1.55	$1.66	$1.66	13,145
2017-06-19	$1.70	$1.70	$1.60	$1.60	$1.60	24,038
2017-06-16	$1.70	$1.70	$1.66	$1.66	$1.66	32,378
2017-06-15	$1.74	$1.74	$1.66	$1.66	$1.66	81,103
2017-06-14	$1.75	$1.79	$1.67	$1.68	$1.68	101,947
2017-06-13	$1.70	$1.78	$1.68	$1.72	$1.72	52,265
2017-06-12	$1.70	$1.70	$1.63	$1.66	$1.66	34,054
2017-06-09	$1.73	$1.75	$1.61	$1.70	$1.70	27,645
2017-06-08	$1.70	$1.72	$1.66	$1.71	$1.71	9,051
2017-06-07	$1.73	$1.73	$1.61	$1.71	$1.71	89,228
2017-06-06	$1.74	$1.74	$1.57	$1.73	$1.73	70,590
2017-06-05	$1.68	$1.74	$1.55	$1.71	$1.71	51,698
2017-06-02	$1.57	$1.75	$1.57	$1.64	$1.64	146,440
2017-06-01	$1.48	$1.60	$1.48	$1.56	$1.56	151,936
2017-05-31	$1.49	$1.52	$1.40	$1.47	$1.47	51,229
2017-05-30	$1.50	$1.52	$1.46	$1.50	$1.50	66,989
2017-05-26	$1.49	$1.50	$1.45	$1.50	$1.50	37,394
2017-05-25	$1.42	$1.52	$1.41	$1.48	$1.48	65,809
2017-05-24	$1.46	$1.52	$1.43	$1.43	$1.43	65,219
2017-05-23	$1.54	$1.55	$1.42	$1.47	$1.47	176,828
2017-05-22	$1.60	$1.60	$1.42	$1.53	$1.53	60,130
2017-05-19	$1.37	$1.60	$1.37	$1.48	$1.48	166,343
2017-05-18	$1.31	$1.46	$1.30	$1.43	$1.43	149,567
2017-05-17	$1.30	$1.37	$1.25	$1.37	$1.37	175,626
2017-05-16	$1.15	$1.48	$1.09	$1.39	$1.39	3,828
2017-05-15	$1.15	$1.20	$1.10	$1.16	$1.16	37,888
2017-05-12	$1.15	$1.25	$1.14	$1.15	$1.15	84,586
2017-05-11	$1.10	$1.25	$1.09	$1.12	$1.12	193,169
2017-05-10	$1.08	$1.09	$1.08	$1.09	$1.09	528
2017-05-09	$1.06	$1.07	$1.06	$1.07	$1.07	7,792
2017-05-08	$1.05	$1.07	$1.05	$1.05	$1.05	14,709
2017-05-05	$1.08	$1.09	$1.07	$1.08	$1.08	13,082
2017-05-04	$1.08	$1.08	$1.03	$1.04	$1.04	9,721
2017-05-03	$1.04	$1.08	$1.03	$1.04	$1.04	11,508
2017-05-02	$1.05	$1.09	$1.04	$1.05	$1.05	46,221
2017-05-01	$1.07	$1.08	$1.04	$1.04	$1.04	5,378
2017-04-28	$1.05	$1.08	$1.03	$1.03	$1.03	27,518
2017-04-27	$1.05	$1.09	$1.04	$1.04	$1.04	1,914
2017-04-26	$1.06	$1.10	$1.06	$1.08	$1.08	20,621
2017-04-25	$1.04	$1.07	$1.04	$1.05	$1.05	9,918
2017-04-24	$1.08	$1.10	$1.04	$1.07	$1.07	5,965
2017-04-21	$1.08	$1.08	$1.05	$1.05	$1.05	22,625
2017-04-20	$1.07	$1.10	$1.06	$1.09	$1.09	22,490
2017-04-19	$1.07	$1.07	$1.04	$1.04	$1.04	2,642
2017-04-18	$1.04	$1.09	$1.04	$1.04	$1.04	18,847
2017-04-17	$1.05	$1.05	$1.02	$1.03	$1.03	79,133
2017-04-13	$1.07	$1.07	$1.04	$1.04	$1.04	647
2017-04-12	$1.05	$1.05	$1.05	$1.05	$1.05	4,212
2017-04-11	$1.03	$1.09	$1.03	$1.06	$1.06	10,882
2017-04-10	$1.06	$1.06	$1.02	$1.03	$1.03	19,590
2017-04-07	$1.09	$1.09	$1.03	$1.08	$1.08	13,098
2017-04-06	$1.04	$1.10	$1.04	$1.10	$1.10	14,526
2017-04-05	$1.06	$1.09	$1.03	$1.05	$1.05	13,884
2017-04-04	$1.09	$1.10	$1.05	$1.06	$1.06	25,876
2017-04-03	$1.10	$1.10	$1.04	$1.05	$1.05	44,044
2017-03-31	$1.05	$1.06	$1.05	$1.06	$1.06	25,172
2017-03-30	$1.11	$1.11	$1.04	$1.07	$1.07	31,164
2017-03-29	$1.00	$1.15	$1.00	$1.07	$1.07	141,379
2017-03-28	$0.93	$1.17	$0.93	$1.03	$1.03	4,746
2017-03-27	$0.93	$0.93	$0.86	$0.90	$0.90	56,493
2017-03-24	$0.88	$0.88	$0.88	$0.88	$0.88	627
2017-03-23	$0.86	$0.88	$0.86	$0.88	$0.88	5,705
2017-03-22	$0.85	$0.88	$0.85	$0.88	$0.88	5,584
2017-03-21	$0.85	$0.89	$0.85	$0.89	$0.89	4,326
2017-03-20	$0.86	$0.86	$0.83	$0.84	$0.84	14,008
2017-03-17	$0.87	$0.89	$0.86	$0.88	$0.88	23,356
2017-03-16	$0.86	$0.90	$0.86	$0.90	$0.90	8,439
2017-03-15	$0.91	$0.92	$0.88	$0.88	$0.88	2,439
2017-03-14	$0.87	$0.91	$0.85	$0.89	$0.89	4,517
2017-03-13	$0.91	$0.91	$0.88	$0.90	$0.90	1,233
2017-03-10	$0.92	$0.92	$0.87	$0.87	$0.87	3,597
2017-03-09	$0.91	$0.91	$0.87	$0.87	$0.87	11,637
2017-03-08	$0.93	$0.93	$0.88	$0.89	$0.89	33,985
2017-03-07	$0.88	$0.89	$0.88	$0.88	$0.88	24,985
2017-03-06	$0.89	$0.89	$0.89	$0.89	$0.89	8,321
2017-03-03	$0.88	$0.89	$0.88	$0.89	$0.89	3,097
2017-03-02	$0.88	$0.90	$0.88	$0.88	$0.88	8,208
2017-03-01	$0.86	$0.92	$0.86	$0.89	$0.89	38,494
2017-02-28	$0.92	$0.92	$0.87	$0.89	$0.89	16,674
2017-02-27	$0.90	$0.95	$0.86	$0.89	$0.89	33,836
2017-02-24	$0.86	$0.86	$0.86	$0.86	$0.86	717
2017-02-23	$0.87	$0.90	$0.86	$0.90	$0.90	15,625
2017-02-22	$0.88	$0.90	$0.88	$0.88	$0.88	12,266
2017-02-21	$0.91	$0.93	$0.89	$0.89	$0.89	26,321
2017-02-17	$0.93	$0.93	$0.87	$0.87	$0.87	32,321
2017-02-16	$0.86	$0.94	$0.86	$0.88	$0.88	1,295
2017-02-15	$0.86	$0.90	$0.86	$0.87	$0.87	23,502
2017-02-14	$0.89	$0.90	$0.89	$0.89	$0.89	1,332
2017-02-13	$0.87	$0.89	$0.87	$0.89	$0.89	19,403
2017-02-10	$0.89	$0.90	$0.89	$0.90	$0.90	14,660
2017-02-09	$0.91	$0.96	$0.84	$0.89	$0.89	168,087
2017-02-08	$0.91	$0.92	$0.90	$0.91	$0.91	5,390
2017-02-07	$0.92	$0.92	$0.90	$0.91	$0.91	57,151
2017-02-06	$0.91	$0.92	$0.89	$0.91	$0.91	14,638
2017-02-03	$0.94	$0.95	$0.90	$0.91	$0.91	73,138
2017-02-02	$0.95	$0.95	$0.90	$0.95	$0.95	14,468
2017-02-01	$0.90	$0.95	$0.90	$0.92	$0.92	23,105
2017-01-31	$1.00	$1.00	$0.90	$0.91	$0.91	56,512
2017-01-30	$0.93	$0.99	$0.93	$0.94	$0.94	60,943
2017-01-27	$0.93	$0.95	$0.87	$0.90	$0.90	108,297
2017-01-26	$0.95	$0.95	$0.94	$0.94	$0.94	10,278
2017-01-25	$1.00	$1.00	$0.94	$0.94	$0.94	16,465
2017-01-24	$0.97	$0.99	$0.96	$0.96	$0.96	43,427
2017-01-23	$0.99	$0.99	$0.96	$0.97	$0.97	3,501
2017-01-20	$0.98	$0.98	$0.96	$0.96	$0.96	3,177
2017-01-19	$0.95	$0.98	$0.95	$0.96	$0.96	7,785
2017-01-18	$0.96	$0.97	$0.96	$0.97	$0.97	6,864
2017-01-17	$0.98	$0.99	$0.95	$0.98	$0.98	5,582
2017-01-13	$0.98	$0.98	$0.94	$0.94	$0.94	2,784
2017-01-12	$0.99	$1.02	$0.93	$0.94	$0.94	75,204
2017-01-11	$0.97	$1.02	$0.95	$0.99	$0.99	17,539
2017-01-10	$0.90	$0.97	$0.90	$0.97	$0.97	70,369
2017-01-09	$0.94	$0.95	$0.89	$0.89	$0.89	6,748
2017-01-06	$0.95	$0.97	$0.95	$0.97	$0.97	21,519
2017-01-05	$0.92	$1.00	$0.92	$0.97	$0.97	84,259
2017-01-04	$0.91	$0.92	$0.90	$0.92	$0.92	6,342
2017-01-03	$0.86	$0.90	$0.86	$0.90	$0.90	1,053
2016-12-30	$0.89	$0.89	$0.88	$0.88	$0.88	8,750
2016-12-29	$0.87	$0.91	$0.84	$0.86	$0.86	65,767
2016-12-28	$0.90	$0.93	$0.86	$0.87	$0.87	50,241
2016-12-27	$0.87	$0.89	$0.86	$0.87	$0.87	22,020
2016-12-23	$0.85	$0.92	$0.85	$0.89	$0.89	81,375
2016-12-22	$0.85	$0.90	$0.84	$0.89	$0.89	78,314
2016-12-21	$0.93	$0.93	$0.85	$0.85	$0.85	38,189
2016-12-20	$0.95	$0.95	$0.89	$0.90	$0.90	60,650
2016-12-19	$0.96	$0.96	$0.93	$0.93	$0.93	4,461
2016-12-16	$0.95	$0.96	$0.93	$0.93	$0.93	7,684
2016-12-15	$0.98	$0.98	$0.94	$0.96	$0.96	18,558
2016-12-14	$0.95	$0.97	$0.95	$0.96	$0.96	4,297
2016-12-13	$0.94	$0.97	$0.93	$0.95	$0.95	27,226
2016-12-12	$0.95	$0.96	$0.93	$0.94	$0.94	61,640
2016-12-09	$0.97	$0.97	$0.94	$0.95	$0.95	23,912
2016-12-08	$0.97	$0.97	$0.93	$0.93	$0.93	29,337
2016-12-07	$0.95	$1.00	$0.95	$0.97	$0.97	1,551
2016-12-06	$1.00	$1.00	$0.91	$0.96	$0.96	30,594
2016-12-05	$0.97	$0.98	$0.96	$0.96	$0.96	13,825
2016-12-02	$0.97	$0.98	$0.97	$0.97	$0.97	34,489
2016-12-01	$0.97	$1.00	$0.97	$0.97	$0.97	32,934
2016-11-30	$0.98	$1.00	$0.98	$0.98	$0.98	20,643
2016-11-29	$0.97	$0.99	$0.97	$0.97	$0.97	18,033
2016-11-28	$1.02	$1.02	$0.97	$0.97	$0.97	37,881
2016-11-25	$0.97	$1.00	$0.97	$0.99	$0.99	4,019
2016-11-23	$1.00	$1.00	$0.99	$1.00	$1.00	7,981
2016-11-22	$0.98	$1.00	$0.96	$0.99	$0.99	21,490
2016-11-21	$1.00	$1.02	$0.96	$0.99	$0.99	53,923
2016-11-18	$1.09	$1.09	$0.96	$1.01	$1.01	29,479
2016-11-17	$1.03	$1.06	$1.00	$1.02	$1.02	72,274
2016-11-16	$1.10	$1.10	$0.95	$1.01	$1.01	199,296
2016-11-15	$1.04	$1.08	$1.03	$1.05	$1.05	91,600
2016-11-14	$1.04	$1.05	$1.02	$1.04	$1.04	42,958
2016-11-11	$1.04	$1.04	$1.01	$1.04	$1.04	10,909
2016-11-10	$0.98	$1.01	$0.98	$1.00	$1.00	12,938
2016-11-09	$1.00	$1.02	$0.98	$1.01	$1.01	21,310
2016-11-08	$1.00	$1.04	$0.98	$0.99	$0.99	34,172
2016-11-07	$0.98	$1.03	$0.98	$1.00	$1.00	2,120
2016-11-04	$0.98	$1.02	$0.98	$0.98	$0.98	538
2016-11-03	$0.99	$0.99	$0.98	$0.98	$0.98	7,651
2016-11-02	$1.01	$1.01	$0.95	$0.99	$0.99	27,167
2016-11-01	$1.00	$1.04	$1.00	$1.00	$1.00	35,770
2016-10-31	$0.99	$1.00	$0.98	$0.99	$0.99	8,403
2016-10-28	$0.98	$0.98	$0.98	$0.98	$0.98	366
2016-10-27	$0.98	$1.00	$0.98	$0.98	$0.98	7,708
2016-10-26	$0.96	$0.99	$0.96	$0.98	$0.98	2,600
2016-10-25	$0.98	$1.00	$0.95	$0.99	$0.99	20,899
2016-10-24	$0.98	$1.00	$0.95	$0.98	$0.98	9,180
2016-10-21	$0.97	$1.00	$0.95	$0.96	$0.96	11,212
2016-10-20	$0.97	$0.98	$0.94	$0.95	$0.95	13,935
2016-10-19	$0.98	$0.98	$0.94	$0.97	$0.97	1,902
2016-10-18	$0.91	$1.01	$0.91	$1.00	$1.00	15,097
2016-10-17	$0.92	$0.97	$0.90	$0.97	$0.97	13,912
2016-10-14	$0.93	$0.93	$0.88	$0.91	$0.91	8,100
2016-10-13	$0.90	$0.99	$0.86	$0.92	$0.92	74,880
2016-10-12	$0.85	$0.90	$0.85	$0.88	$0.88	43,842
2016-10-11	$1.00	$1.00	$0.88	$0.88	$0.88	34,675
2016-10-10	$0.99	$1.00	$0.97	$0.97	$0.97	9,193
2016-10-07	$1.00	$1.02	$0.99	$1.02	$1.02	33,941
2016-10-06	$1.01	$1.03	$0.98	$1.01	$1.01	28,894
2016-10-05	$1.05	$1.07	$0.99	$1.02	$1.02	50,928
2016-10-04	$1.01	$1.05	$1.01	$1.04	$1.04	12,106
2016-10-03	$1.04	$1.08	$1.02	$1.02	$1.02	50,128
2016-09-30	$1.00	$1.10	$0.95	$1.03	$1.03	429,081
2016-09-29	$1.00	$1.03	$0.93	$1.02	$1.02	148,441
2016-09-28	$1.00	$1.04	$0.93	$0.98	$0.98	162,729
2016-09-27	$1.01	$1.06	$1.01	$1.02	$1.02	7,641
2016-09-26	$1.05	$1.05	$1.05	$1.05	$1.05	2
2016-09-23	$1.00	$1.06	$1.00	$1.05	$1.05	13,821
2016-09-22	$1.00	$1.06	$1.00	$1.04	$1.04	5,656
2016-09-21	$1.04	$1.04	$0.99	$0.99	$0.99	9,914
2016-09-20	$1.05	$1.05	$1.00	$1.01	$1.01	12,173
2016-09-19	$1.08	$1.15	$1.02	$1.05	$1.05	35,899
2016-09-16	$1.03	$1.08	$1.01	$1.08	$1.08	21,222
2016-09-15	$1.04	$1.05	$1.02	$1.02	$1.02	47,467
2016-09-14	$1.03	$1.06	$1.02	$1.03	$1.03	9,370
2016-09-13	$1.04	$1.05	$1.03	$1.04	$1.04	37,595
2016-09-12	$1.04	$1.08	$1.04	$1.04	$1.04	16,928
2016-09-09	$1.05	$1.07	$1.01	$1.05	$1.05	35,092
2016-09-08	$1.04	$1.06	$1.04	$1.05	$1.05	32,613
2016-09-07	$1.04	$1.08	$1.02	$1.02	$1.02	24,094
2016-09-06	$1.04	$1.07	$1.03	$1.03	$1.03	90,475
2016-09-02	$1.06	$1.07	$1.04	$1.05	$1.05	86,307
2016-09-01	$1.07	$1.07	$1.04	$1.06	$1.06	15,391
2016-08-31	$1.05	$1.09	$1.02	$1.05	$1.05	198,244
2016-08-30	$1.02	$1.06	$1.02	$1.05	$1.05	25,522
2016-08-29	$1.10	$1.10	$1.05	$1.06	$1.06	25,105
2016-08-26	$1.06	$1.10	$1.02	$1.06	$1.06	14,407
2016-08-25	$1.04	$1.12	$1.04	$1.05	$1.05	107,569
2016-08-24	$1.11	$1.21	$1.01	$1.05	$1.05	270,016
2016-08-23	$1.10	$1.20	$1.01	$1.08	$1.08	114,274
2016-08-22	$1.03	$1.49	$1.03	$1.03	$1.03	827,314
2016-08-19	$0.98	$1.04	$0.92	$0.93	$0.93	114,112
2016-08-18	$0.98	$0.99	$0.89	$0.91	$0.91	150,015
2016-08-17	$0.84	$1.19	$0.84	$0.88	$0.88	348,106
2016-08-16	$0.83	$0.88	$0.83	$0.87	$0.87	21,593
2016-08-15	$0.87	$0.89	$0.85	$0.85	$0.85	50,687
2016-08-12	$0.85	$0.89	$0.83	$0.87	$0.87	33,984
2016-08-11	$0.84	$0.86	$0.84	$0.85	$0.85	5,666
2016-08-10	$0.82	$0.86	$0.81	$0.84	$0.84	14,527
2016-08-09	$0.97	$0.99	$0.80	$0.84	$0.84	116,762
2016-08-08	$1.00	$1.00	$0.88	$0.88	$0.88	49,449
2016-08-05	$0.94	$1.15	$0.88	$0.89	$0.89	351,717
2016-08-04	$0.93	$0.98	$0.90	$0.96	$0.96	19,431
2016-08-03	$0.92	$0.97	$0.92	$0.97	$0.97	3,720
2016-08-02	$0.89	$0.94	$0.88	$0.93	$0.93	173,437
2016-08-01	$0.88	$0.95	$0.88	$0.90	$0.90	18,185
2016-07-29	$0.91	$0.91	$0.88	$0.88	$0.88	374
2016-07-28	$0.92	$0.94	$0.88	$0.89	$0.89	10,942
2016-07-27	$0.97	$0.97	$0.87	$0.88	$0.88	34,023
2016-07-26	$0.98	$0.98	$0.86	$0.91	$0.91	33,596
2016-07-25	$1.00	$1.01	$0.95	$1.01	$1.01	4,252
2016-07-22	$1.02	$1.09	$0.96	$1.00	$1.00	50,506
2016-07-21	$1.05	$1.11	$1.00	$1.04	$1.04	23,881
2016-07-20	$1.02	$1.10	$1.00	$1.01	$1.01	34,966
2016-07-19	$1.03	$1.13	$0.97	$1.00	$1.00	308,023
2016-07-18	$1.01	$1.24	$0.95	$1.05	$1.05	254,717
2016-07-15	$1.00	$1.00	$0.88	$0.98	$0.98	37,705
2016-07-14	$0.95	$1.01	$0.93	$0.98	$0.98	30,471
2016-07-13	$0.89	$1.00	$0.89	$0.95	$0.95	33,259
2016-07-12	$0.78	$0.95	$0.75	$0.88	$0.88	66,097
2016-07-11	$0.80	$0.81	$0.75	$0.79	$0.79	131,491
2016-07-08	$0.80	$0.84	$0.80	$0.81	$0.81	30,501
2016-07-07	$0.86	$0.86	$0.80	$0.80	$0.80	7,793
2016-07-06	$0.85	$0.85	$0.85	$0.85	$0.85	8,459
2016-07-05	$0.87	$0.87	$0.83	$0.83	$0.83	32,878
2016-07-01	$0.89	$0.94	$0.87	$0.87	$0.87	15,944
2016-06-30	$0.90	$0.90	$0.85	$0.85	$0.85	2,587
2016-06-29	$0.91	$0.91	$0.85	$0.85	$0.85	1,316
2016-06-28	$0.88	$0.88	$0.88	$0.88	$0.88	7,612
2016-06-27	$0.91	$0.91	$0.88	$0.88	$0.88	8,621
2016-06-24	$0.90	$0.95	$0.90	$0.90	$0.90	10,098
2016-06-23	$0.95	$0.95	$0.90	$0.90	$0.90	66,089
2016-06-22	$0.94	$0.95	$0.93	$0.94	$0.94	2,781
2016-06-21	$0.95	$0.95	$0.91	$0.95	$0.95	4,503
2016-06-20	$0.93	$0.97	$0.89	$0.95	$0.95	22,529
2016-06-17	$1.02	$1.02	$0.94	$0.94	$0.94	28,398
2016-06-16	$1.04	$1.04	$0.99	$1.04	$1.04	1,505
2016-06-15	$1.00	$1.04	$0.99	$1.04	$1.04	23,030
2016-06-14	$1.01	$1.03	$0.91	$1.01	$1.01	4,040
2016-06-13	$1.04	$1.04	$0.91	$1.02	$1.02	9,440
2016-06-10	$1.03	$1.05	$0.92	$1.04	$1.04	2,971
2016-06-09	$0.95	$1.02	$0.95	$0.99	$0.99	3,212
2016-06-08	$0.95	$1.05	$0.95	$0.99	$0.99	17,362
2016-06-07	$0.97	$0.98	$0.97	$0.98	$0.98	7,971
2016-06-06	$0.98	$0.98	$0.97	$0.98	$0.98	2,484
2016-06-03	$0.98	$0.98	$0.97	$0.98	$0.98	1,212
2016-06-02	$0.97	$0.98	$0.97	$0.97	$0.97	12,748
2016-06-01	$0.97	$1.00	$0.97	$0.99	$0.99	7,160
2016-05-31	$0.97	$1.00	$0.97	$1.00	$1.00	7,671
2016-05-27	$0.96	$0.99	$0.95	$0.97	$0.97	2,949
2016-05-26	$0.98	$0.98	$0.95	$0.98	$0.98	2,932
2016-05-25	$0.99	$0.99	$0.92	$0.95	$0.95	3,193
2016-05-24	$0.95	$0.98	$0.90	$0.98	$0.98	12,953
2016-05-23	$0.98	$1.00	$0.96	$0.96	$0.96	10,569
2016-05-20	$1.02	$1.03	$0.98	$0.98	$0.98	25,834
2016-05-19	$1.02	$1.02	$1.02	$1.02	$1.02	4,046
2016-05-18	$1.04	$1.04	$1.00	$1.01	$1.01	11,443
2016-05-17	$1.03	$1.05	$1.03	$1.04	$1.04	20,244
2016-05-16	$1.00	$1.04	$1.00	$1.03	$1.03	2,250
2016-05-13	$0.99	$0.99	$0.98	$0.98	$0.98	6,181
2016-05-12	$1.01	$1.01	$0.99	$0.99	$0.99	6,106
2016-05-11	$1.00	$1.02	$0.98	$0.98	$0.98	25,918
2016-05-10	$0.94	$1.01	$0.94	$1.00	$1.00	3,040
2016-05-09	$1.02	$1.07	$0.90	$0.95	$0.95	16,562
2016-05-06	$1.11	$1.16	$1.02	$1.02	$1.02	19,125
2016-05-05	$1.12	$1.12	$1.09	$1.12	$1.12	17,253
2016-05-04	$1.15	$1.16	$1.10	$1.14	$1.14	34,352
2016-05-03	$1.14	$1.17	$1.12	$1.14	$1.14	22,087
2016-05-02	$1.17	$1.19	$1.11	$1.11	$1.11	5,377
2016-04-29	$1.11	$1.16	$1.10	$1.15	$1.15	11,822
2016-04-28	$1.12	$1.19	$1.09	$1.15	$1.15	22,608
2016-04-27	$1.24	$1.25	$1.12	$1.12	$1.12	39,479
2016-04-26	$1.04	$1.25	$1.03	$1.14	$1.14	169,382
2016-04-25	$1.07	$1.07	$1.06	$1.06	$1.06	13,667
2016-04-22	$1.05	$1.08	$1.04	$1.04	$1.04	7,763
2016-04-21	$1.05	$1.07	$1.05	$1.05	$1.05	6,592
2016-04-20	$1.04	$1.08	$1.04	$1.07	$1.07	26,122
2016-04-19	$1.06	$1.07	$1.04	$1.04	$1.04	14,074
2016-04-18	$1.06	$1.10	$1.06	$1.07	$1.07	18,141
2016-04-15	$1.03	$1.06	$1.03	$1.03	$1.03	4,145
2016-04-14	$1.04	$1.06	$1.03	$1.05	$1.05	8,954
2016-04-13	$1.06	$1.06	$1.03	$1.03	$1.03	1,254
2016-04-12	$1.05	$1.05	$1.02	$1.05	$1.05	16,101
2016-04-11	$1.05	$1.09	$1.05	$1.05	$1.05	13,166
2016-04-08	$1.05	$1.09	$0.99	$1.07	$1.07	29,677
2016-04-07	$1.05	$1.08	$1.02	$1.07	$1.07	21,330
2016-04-06	$1.05	$1.09	$0.98	$1.02	$1.02	27,261
2016-04-05	$1.05	$1.10	$1.01	$1.07	$1.07	24,928
2016-04-04	$1.03	$1.10	$1.00	$1.02	$1.02	27,696
2016-04-01	$1.00	$1.05	$0.99	$1.00	$1.00	32,309
2016-03-31	$0.93	$1.00	$0.91	$0.95	$0.95	38,516
2016-03-30	$0.86	$0.95	$0.85	$0.90	$0.90	100,654
2016-03-29	$0.86	$0.90	$0.86	$0.86	$0.86	30,437
2016-03-28	$0.90	$0.92	$0.83	$0.85	$0.85	33,453
2016-03-24	$0.85	$0.89	$0.75	$0.85	$0.85	55,446
2016-03-23	$0.91	$0.97	$0.83	$0.83	$0.83	116,034
2016-03-22	$0.93	$0.95	$0.88	$0.89	$0.89	7,452
2016-03-21	$0.92	$0.92	$0.86	$0.92	$0.92	26,482
2016-03-18	$0.93	$0.93	$0.89	$0.89	$0.89	3,197
2016-03-17	$0.93	$0.93	$0.86	$0.93	$0.93	20,554
2016-03-16	$0.96	$0.97	$0.91	$0.93	$0.93	10,922
2016-03-15	$0.94	$0.94	$0.94	$0.94	$0.94	1,235
2016-03-14	$0.94	$0.97	$0.92	$0.94	$0.94	2,754
2016-03-11	$0.93	$0.99	$0.89	$0.93	$0.93	21,981
2016-03-10	$0.96	$0.98	$0.92	$0.95	$0.95	14,779
2016-03-09	$0.96	$0.99	$0.95	$0.99	$0.99	1,045
2016-03-08	$1.00	$1.00	$0.92	$0.97	$0.97	4,465
2016-03-07	$0.92	$1.00	$0.92	$0.97	$0.97	5,008
2016-03-04	$0.95	$0.98	$0.94	$0.94	$0.94	17,826
2016-03-03	$0.89	$1.00	$0.89	$0.94	$0.94	41,808
2016-03-02	$0.90	$0.90	$0.82	$0.87	$0.87	56,969
2016-03-01	$0.85	$0.87	$0.78	$0.86	$0.86	32,086
2016-02-29	$0.90	$0.90	$0.85	$0.85	$0.85	6,677
2016-02-26	$0.86	$0.87	$0.81	$0.87	$0.87	10,703
2016-02-25	$0.87	$0.87	$0.87	$0.87	$0.87	375
2016-02-24	$0.86	$0.86	$0.78	$0.85	$0.85	4,407
2016-02-23	$0.90	$0.92	$0.83	$0.87	$0.87	26,554
2016-02-22	$0.87	$0.93	$0.86	$0.93	$0.93	13,236
2016-02-19	$0.89	$0.89	$0.77	$0.84	$0.84	2,443
2016-02-18	$0.73	$0.88	$0.73	$0.88	$0.88	19,710
2016-02-17	$0.77	$0.77	$0.75	$0.77	$0.77	3,436
2016-02-16	$0.76	$0.78	$0.73	$0.77	$0.77	15,484
2016-02-12	$0.72	$0.81	$0.72	$0.78	$0.78	31,140
2016-02-11	$0.79	$0.79	$0.70	$0.77	$0.77	39,081
2016-02-10	$0.80	$0.80	$0.70	$0.78	$0.78	29,237
2016-02-09	$0.75	$0.83	$0.64	$0.74	$0.74	45,751
2016-02-08	$0.86	$0.87	$0.69	$0.74	$0.74	112,633
2016-02-05	$0.91	$0.92	$0.85	$0.86	$0.86	33,066
2016-02-04	$0.96	$1.01	$0.93	$0.94	$0.94	8,925
2016-02-03	$0.93	$0.94	$0.90	$0.93	$0.93	46,224
2016-02-02	$0.96	$0.96	$0.93	$0.93	$0.93	16,991
2016-02-01	$1.02	$1.04	$0.94	$0.98	$0.98	32,814
2016-01-29	$1.07	$1.08	$0.92	$0.97	$0.97	134,088
2016-01-28	$1.13	$1.29	$1.02	$1.14	$1.14	218,969
2016-01-27	$0.99	$1.18	$0.98	$1.10	$1.10	217,282
2016-01-26	$0.97	$0.99	$0.96	$0.97	$0.97	23,379
2016-01-25	$0.97	$0.97	$0.93	$0.96	$0.96	6,446
2016-01-22	$0.84	$0.96	$0.84	$0.96	$0.96	12,334
2016-01-21	$0.95	$0.99	$0.86	$0.86	$0.86	31,449
2016-01-20	$0.97	$0.97	$0.83	$0.94	$0.94	50,700
2016-01-19	$0.92	$0.99	$0.90	$0.98	$0.98	17,700
2016-01-15	$0.90	$0.95	$0.90	$0.91	$0.91	17,247
2016-01-14	$0.95	$0.95	$0.86	$0.90	$0.90	13,339
2016-01-13	$1.04	$1.05	$0.90	$0.91	$0.91	57,535
2016-01-12	$1.07	$1.07	$1.03	$1.04	$1.04	27,072
2016-01-11	$1.14	$1.18	$1.04	$1.04	$1.04	40,303
2016-01-08	$1.16	$1.19	$1.15	$1.16	$1.16	49,146
2016-01-07	$1.19	$1.19	$1.14	$1.16	$1.16	34,719
2016-01-06	$1.15	$1.28	$1.15	$1.17	$1.17	18,599
2016-01-05	$1.25	$1.33	$1.15	$1.21	$1.21	196,817
2016-01-04	$1.15	$2.25	$1.15	$1.32	$1.32	2,044,324
2015-12-31	$1.06	$1.18	$1.06	$1.09	$1.09	95,248
2015-12-30	$1.06	$1.10	$1.06	$1.06	$1.06	38,314
2015-12-29	$1.10	$1.10	$1.06	$1.06	$1.06	39,394
2015-12-28	$1.07	$1.28	$1.06	$1.12	$1.12	38,753
2015-12-24	$1.07	$1.07	$1.07	$1.07	$1.07	3,548
2015-12-23	$1.04	$1.07	$1.02	$1.04	$1.04	18,833
2015-12-22	$1.02	$1.08	$1.02	$1.08	$1.08	11,127
2015-12-21	$1.04	$1.08	$1.01	$1.07	$1.07	44,932
2015-12-18	$0.99	$1.08	$0.99	$1.08	$1.08	12,531
2015-12-17	$1.05	$1.05	$0.97	$1.00	$1.00	50,227
2015-12-16	$1.10	$1.15	$1.03	$1.06	$1.06	14,501
2015-12-15	$1.25	$1.25	$1.08	$1.08	$1.08	32,961
2015-12-14	$1.25	$1.27	$1.21	$1.21	$1.21	4,303
2015-12-11	$1.28	$1.35	$1.28	$1.28	$1.28	12,572
2015-12-10	$1.28	$1.33	$1.28	$1.28	$1.28	5,248
2015-12-09	$1.32	$1.33	$1.26	$1.28	$1.28	34,278
2015-12-08	$1.41	$1.43	$1.33	$1.33	$1.33	38,395
2015-12-07	$1.50	$1.50	$1.40	$1.44	$1.44	36,702
2015-12-04	$1.51	$1.55	$1.46	$1.47	$1.47	44,063
2015-12-03	$1.53	$1.59	$1.51	$1.52	$1.52	45,179
2015-12-02	$1.67	$1.67	$1.52	$1.57	$1.57	67,950
2015-12-01	$1.51	$1.63	$1.51	$1.53	$1.53	51,828
2015-11-30	$1.56	$1.60	$1.52	$1.55	$1.55	28,693
2015-11-27	$1.52	$1.56	$1.51	$1.56	$1.56	4,203
2015-11-25	$1.61	$1.62	$1.52	$1.52	$1.52	73,214
2015-11-24	$1.56	$1.64	$1.51	$1.59	$1.59	72,708
2015-11-23	$1.50	$1.64	$1.50	$1.64	$1.64	117,635
2015-11-20	$1.45	$1.65	$1.45	$1.56	$1.56	37,488
2015-11-19	$1.48	$1.53	$1.40	$1.49	$1.49	49,666
2015-11-18	$1.56	$1.58	$1.40	$1.54	$1.54	100,809
2015-11-17	$1.66	$1.79	$1.45	$1.50	$1.50	266,531
2015-11-16	$1.82	$1.85	$1.55	$1.67	$1.67	891,765
2015-11-13	$1.10	$2.74	$1.10	$1.92	$1.92	3,194,783
2015-11-12	$1.10	$1.19	$1.10	$1.11	$1.11	13,167
2015-11-11	$1.09	$1.15	$1.09	$1.11	$1.11	1,986
2015-11-10	$1.07	$1.15	$1.07	$1.12	$1.12	3,055
2015-11-09	$1.19	$1.26	$1.10	$1.10	$1.10	43,104
2015-11-06	$1.05	$1.16	$1.05	$1.12	$1.12	6,655
2015-11-05	$1.02	$1.12	$1.02	$1.11	$1.11	10,338
2015-11-04	$1.09	$1.29	$1.00	$1.08	$1.08	64,625
2015-11-03	$0.95	$1.12	$0.92	$1.09	$1.09	130,146
2015-11-02	$0.73	$0.96	$0.73	$0.89	$0.89	27,595
2015-10-30	$0.89	$0.97	$0.64	$0.75	$0.75	135,804
2015-10-29	$0.96	$1.09	$0.73	$0.83	$0.83	73,006
2015-10-28	$1.02	$1.02	$0.94	$0.96	$0.96	41,536
2015-10-27	$1.02	$1.10	$0.96	$0.96	$0.96	97,692
2015-10-26	$1.05	$1.12	$0.97	$0.98	$0.98	105,638
2015-10-23	$1.10	$1.12	$0.98	$1.00	$1.00	39,046
2015-10-22	$1.03	$1.05	$0.96	$0.99	$0.99	25,101
2015-10-21	$1.00	$1.07	$0.96	$1.04	$1.04	47,462
2015-10-20	$1.06	$1.08	$0.91	$0.96	$0.96	70,181
2015-10-19	$1.05	$1.07	$1.05	$1.05	$1.05	3,131
2015-10-16	$1.05	$1.09	$1.05	$1.05	$1.05	9,088
2015-10-15	$1.11	$1.12	$1.06	$1.07	$1.07	12,532
2015-10-14	$1.11	$1.12	$1.05	$1.12	$1.12	9,849
2015-10-13	$1.15	$1.20	$1.01	$1.07	$1.07	76,322
2015-10-12	$1.18	$1.20	$1.10	$1.10	$1.10	34,230
2015-10-09	$1.17	$1.18	$1.12	$1.12	$1.12	10,487
2015-10-08	$1.17	$1.29	$1.17	$1.23	$1.23	19,235
2015-10-07	$1.20	$1.34	$1.13	$1.20	$1.20	6,877
2015-10-06	$1.24	$1.24	$1.12	$1.16	$1.16	56,382
2015-10-05	$1.26	$1.34	$1.13	$1.16	$1.16	13,883
2015-10-02	$1.21	$1.28	$1.20	$1.20	$1.20	1,484
2015-10-01	$1.22	$1.22	$1.20	$1.21	$1.21	1,392
2015-09-30	$1.25	$1.25	$1.20	$1.21	$1.21	1,306
2015-09-29	$1.25	$1.36	$1.11	$1.19	$1.19	2,654
2015-09-28	$1.19	$1.37	$1.11	$1.18	$1.18	10,119
2015-09-25	$1.13	$1.24	$1.13	$1.22	$1.22	4,011
2015-09-24	$1.25	$1.25	$1.21	$1.25	$1.25	873
2015-09-23	$1.12	$1.30	$1.11	$1.28	$1.28	5,733
2015-09-22	$1.26	$1.27	$1.10	$1.20	$1.20	23,825
2015-09-21	$1.34	$1.34	$1.18	$1.28	$1.28	12,060
2015-09-18	$1.11	$1.35	$1.11	$1.35	$1.35	36,391
2015-09-17	$1.20	$1.25	$1.07	$1.10	$1.10	79,059
2015-09-16	$1.22	$1.33	$1.11	$1.11	$1.11	31,839
2015-09-15	$1.15	$1.40	$1.15	$1.20	$1.20	48,099
2015-09-14	$1.35	$1.35	$1.08	$1.15	$1.15	66,501
2015-09-11	$1.20	$1.38	$1.06	$1.37	$1.37	159,882
2015-09-10	$1.22	$1.28	$1.15	$1.19	$1.19	26,023
2015-09-09	$1.32	$1.32	$1.11	$1.28	$1.28	47,920
2015-09-08	$1.45	$1.45	$1.24	$1.25	$1.25	35,658
2015-09-04	$1.45	$1.45	$1.40	$1.40	$1.40	11,784

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

Sypris Solutions Inc (SYPR) Exchange: NASDAQ