Unique Fabricating Inc (UFAB) Stock

Data as of May 9, 2025

$0.17 ($-0.04) -17.56%

Unique Fabricating Inc - Daily Information

Click for more stock information on Unique Fabricating Inc.

Daily Information	Data
Date	May 9, 2025
Open	$0.21
Previous Close	$0.17
High	$0.21
Low	$0.16
Adjusted Open	$0.21
Previous Adjusted Close	$0.17
Adjusted High	$0.21
Adjusted Low	$0.16

About Unique Fabricating Inc (UFAB)

Unique Fabricating Inc (UFAB) is a manufacturer of highly-engineered components that are sold to major companies in the automotive, appliance and industrial sectors. Founded in 2000, UFAB has grown to become the leading provider for customized solutions for the market with the essential characteristics that are necessary for commercial success such as superior quality, engineering excellence and operational excellence. UFAB has an extensive global footprint with facilities in the United States, Mexico and South Korea, with a total of over 200,000 square feet of available manufacturing space. The company is dedicated to continual improvement to meet the dynamic needs of its customers with engineering, prototyping, and testing services, while also providing total supply chain management and logistics. UFABâs commitment to exceeding customer expectations has allowed the company to grow its revenue base from $3.3M in 2000 to approximately $45M in 2019. The company also increased its year-end employee count by over 30%, reaching 270 people by the end of 2019.

Invest in Unique Fabricating Inc (UFAB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Investing built for a better future.

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

Historical Stock Data for Unique Fabricating Inc (UFAB)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-08	$0.21	$0.21	$0.16	$0.17	$0.17	514,890
2023-11-07	$0.20	$0.21	$0.20	$0.20	$0.20	122,518
2023-11-06	$0.21	$0.22	$0.20	$0.20	$0.20	565,898
2023-11-03	$0.22	$0.23	$0.21	$0.21	$0.21	318,015
2023-11-02	$0.23	$0.24	$0.22	$0.22	$0.22	287,723
2023-11-01	$0.22	$0.24	$0.22	$0.23	$0.23	473,508
2023-10-31	$0.22	$0.25	$0.21	$0.23	$0.23	480,739
2023-10-30	$0.23	$0.23	$0.21	$0.22	$0.22	353,569
2023-10-27	$0.24	$0.24	$0.23	$0.23	$0.23	359,302
2023-10-26	$0.23	$0.25	$0.23	$0.25	$0.25	956,953
2023-10-25	$0.26	$0.28	$0.22	$0.24	$0.24	3,301,859
2023-10-24	$0.25	$0.29	$0.24	$0.27	$0.27	5,302,086
2023-10-23	$0.21	$0.25	$0.21	$0.24	$0.24	2,734,745
2023-10-20	$0.22	$0.23	$0.21	$0.21	$0.21	345,510
2023-10-19	$0.22	$0.23	$0.21	$0.22	$0.22	315,773
2023-10-18	$0.22	$0.23	$0.21	$0.23	$0.23	712,318
2023-10-17	$0.24	$0.24	$0.22	$0.23	$0.23	398,304
2023-10-16	$0.25	$0.26	$0.23	$0.25	$0.25	915,299
2023-10-13	$0.24	$0.29	$0.23	$0.28	$0.28	1,933,742
2023-10-12	$0.23	$0.28	$0.21	$0.27	$0.27	4,581,259
2023-10-11	$0.21	$0.25	$0.21	$0.23	$0.23	5,676,701
2023-10-10	$0.21	$0.22	$0.21	$0.21	$0.21	3,644,466
2023-10-09	$0.21	$0.22	$0.20	$0.21	$0.21	59,071
2023-10-06	$0.21	$0.22	$0.21	$0.21	$0.21	103,643
2023-10-05	$0.21	$0.22	$0.21	$0.21	$0.21	103,078
2023-10-04	$0.21	$0.23	$0.21	$0.21	$0.21	390,253
2023-10-03	$0.21	$0.24	$0.21	$0.22	$0.22	695,138
2023-10-02	$0.22	$0.23	$0.21	$0.22	$0.22	281,794
2023-09-29	$0.22	$0.23	$0.22	$0.23	$0.23	173,113
2023-09-28	$0.22	$0.23	$0.22	$0.22	$0.22	134,658
2023-09-27	$0.23	$0.23	$0.22	$0.22	$0.22	145,305
2023-09-26	$0.23	$0.23	$0.22	$0.23	$0.23	122,238
2023-09-25	$0.24	$0.24	$0.22	$0.22	$0.22	89,034
2023-09-22	$0.24	$0.25	$0.22	$0.23	$0.23	235,275
2023-09-21	$0.23	$0.25	$0.22	$0.24	$0.24	683,661
2023-09-20	$0.23	$0.24	$0.23	$0.23	$0.23	799,936
2023-09-19	$0.20	$0.28	$0.20	$0.23	$0.23	4,280,692
2023-09-18	$0.22	$0.25	$0.21	$0.23	$0.23	1,498,982
2023-09-15	$0.20	$0.22	$0.20	$0.21	$0.21	756,272
2023-09-14	$0.22	$0.23	$0.20	$0.21	$0.21	876,617
2023-09-13	$0.25	$0.25	$0.21	$0.22	$0.22	305,112
2023-09-12	$0.23	$0.26	$0.22	$0.23	$0.23	1,151,228
2023-09-11	$0.21	$0.30	$0.21	$0.25	$0.25	1,564,643
2023-09-08	$0.20	$0.22	$0.19	$0.21	$0.21	1,127,620
2023-09-07	$0.19	$0.20	$0.19	$0.20	$0.20	371,177
2023-09-06	$0.20	$0.20	$0.19	$0.19	$0.19	271,877
2023-09-05	$0.21	$0.21	$0.19	$0.19	$0.19	351,958
2023-09-01	$0.19	$0.22	$0.19	$0.20	$0.20	303,373
2023-08-31	$0.20	$0.20	$0.18	$0.19	$0.19	437,828
2023-08-30	$0.21	$0.22	$0.20	$0.20	$0.20	368,012
2023-08-29	$0.22	$0.23	$0.20	$0.22	$0.22	373,407
2023-08-28	$0.22	$0.24	$0.22	$0.23	$0.23	359,823
2023-08-25	$0.20	$0.23	$0.20	$0.22	$0.22	390,756
2023-08-24	$0.21	$0.22	$0.21	$0.22	$0.22	224,538
2023-08-23	$0.22	$0.23	$0.21	$0.21	$0.21	232,483
2023-08-22	$0.23	$0.23	$0.21	$0.22	$0.22	160,240
2023-08-21	$0.21	$0.24	$0.21	$0.23	$0.23	117,225
2023-08-18	$0.23	$0.24	$0.21	$0.23	$0.23	278,834
2023-08-17	$0.25	$0.25	$0.23	$0.24	$0.24	185,527
2023-08-16	$0.23	$0.25	$0.23	$0.24	$0.24	742,610
2023-08-15	$0.21	$0.24	$0.21	$0.23	$0.23	261,837
2023-08-14	$0.22	$0.23	$0.22	$0.22	$0.22	180,827
2023-08-11	$0.23	$0.23	$0.22	$0.22	$0.22	295,648
2023-08-10	$0.24	$0.25	$0.23	$0.23	$0.23	224,483
2023-08-09	$0.23	$0.24	$0.22	$0.24	$0.24	417,464
2023-08-08	$0.25	$0.26	$0.22	$0.22	$0.22	475,955
2023-08-07	$0.26	$0.27	$0.25	$0.25	$0.25	778,377
2023-08-04	$0.27	$0.28	$0.27	$0.27	$0.27	1,101,318
2023-08-03	$0.27	$0.30	$0.26	$0.28	$0.28	899,833
2023-08-02	$0.27	$0.31	$0.26	$0.29	$0.29	2,221,050
2023-08-01	$0.27	$0.35	$0.25	$0.30	$0.30	5,533,722
2023-07-31	$0.32	$0.32	$0.23	$0.26	$0.26	8,180,715
2023-07-28	$0.38	$0.51	$0.31	$0.35	$0.35	151,151,089
2023-07-27	$0.19	$0.27	$0.19	$0.22	$0.22	5,523,091
2023-07-26	$0.19	$0.21	$0.19	$0.19	$0.19	621,738
2023-07-25	$0.20	$0.21	$0.18	$0.19	$0.19	410,669
2023-07-24	$0.20	$0.21	$0.19	$0.20	$0.20	134,568
2023-07-21	$0.20	$0.21	$0.20	$0.20	$0.20	102,516
2023-07-20	$0.22	$0.22	$0.20	$0.20	$0.20	133,793
2023-07-19	$0.21	$0.22	$0.20	$0.21	$0.21	98,812
2023-07-18	$0.21	$0.22	$0.20	$0.21	$0.21	159,542
2023-07-17	$0.23	$0.23	$0.21	$0.21	$0.21	140,025
2023-07-14	$0.22	$0.23	$0.21	$0.22	$0.22	200,020
2023-07-13	$0.23	$0.23	$0.22	$0.22	$0.22	281,067
2023-07-12	$0.23	$0.24	$0.22	$0.23	$0.23	323,114
2023-07-11	$0.22	$0.28	$0.20	$0.24	$0.24	1,903,208
2023-07-10	$0.22	$0.22	$0.21	$0.21	$0.21	177,551
2023-07-07	$0.21	$0.23	$0.21	$0.22	$0.22	269,469
2023-07-06	$0.21	$0.22	$0.20	$0.21	$0.21	185,075
2023-07-05	$0.22	$0.22	$0.20	$0.21	$0.21	118,449
2023-07-03	$0.20	$0.21	$0.20	$0.21	$0.21	138,295
2023-06-30	$0.22	$0.22	$0.20	$0.21	$0.21	337,643
2023-06-29	$0.23	$0.23	$0.21	$0.22	$0.22	159,700
2023-06-28	$0.22	$0.24	$0.22	$0.23	$0.23	292,682
2023-06-27	$0.23	$0.24	$0.23	$0.24	$0.24	190,208
2023-06-26	$0.23	$0.24	$0.22	$0.22	$0.22	484,110
2023-06-23	$0.25	$0.25	$0.23	$0.23	$0.23	237,385
2023-06-22	$0.26	$0.26	$0.24	$0.25	$0.25	166,706
2023-06-21	$0.24	$0.28	$0.24	$0.26	$0.26	970,403
2023-06-20	$0.23	$0.26	$0.23	$0.24	$0.24	310,227
2023-06-16	$0.24	$0.25	$0.24	$0.24	$0.24	312,429
2023-06-15	$0.22	$0.25	$0.22	$0.24	$0.24	936,720
2023-06-14	$0.23	$0.24	$0.22	$0.23	$0.23	347,472
2023-06-13	$0.24	$0.24	$0.23	$0.23	$0.23	371,200
2023-06-12	$0.23	$0.24	$0.23	$0.24	$0.24	244,217
2023-06-09	$0.24	$0.25	$0.23	$0.24	$0.24	448,910
2023-06-08	$0.25	$0.26	$0.22	$0.25	$0.25	463,969
2023-06-07	$0.27	$0.27	$0.22	$0.25	$0.25	724,428
2023-06-06	$0.26	$0.28	$0.25	$0.28	$0.28	717,031
2023-06-05	$0.26	$0.28	$0.24	$0.26	$0.26	1,005,520
2023-06-02	$0.24	$0.26	$0.23	$0.24	$0.24	1,605,257
2023-06-01	$0.23	$0.26	$0.23	$0.24	$0.24	1,040,709
2023-05-31	$0.23	$0.25	$0.20	$0.24	$0.24	757,761
2023-05-30	$0.26	$0.26	$0.18	$0.23	$0.23	1,741,954
2023-05-26	$0.27	$0.27	$0.24	$0.25	$0.25	1,131,757
2023-05-25	$0.30	$0.30	$0.27	$0.28	$0.28	2,371,731
2023-05-24	$0.31	$0.46	$0.26	$0.34	$0.34	50,846,098
2023-05-23	$0.22	$0.29	$0.22	$0.24	$0.24	19,713,707
2023-05-22	$0.20	$0.21	$0.19	$0.20	$0.20	446,348
2023-05-19	$0.21	$0.21	$0.20	$0.20	$0.20	448,187
2023-05-18	$0.21	$0.22	$0.20	$0.20	$0.20	1,302,737
2023-05-17	$0.21	$0.23	$0.21	$0.22	$0.22	749,212
2023-05-16	$0.23	$0.23	$0.22	$0.22	$0.22	1,307,284
2023-05-15	$0.26	$0.27	$0.22	$0.24	$0.24	2,016,265
2023-05-12	$0.24	$0.30	$0.22	$0.28	$0.28	4,042,853
2023-05-11	$0.28	$0.31	$0.25	$0.27	$0.27	5,576,598
2023-05-10	$0.49	$0.74	$0.31	$0.32	$0.32	158,106,069
2023-05-09	$0.17	$0.21	$0.17	$0.18	$0.18	4,010,035
2023-05-08	$0.17	$0.19	$0.16	$0.17	$0.17	694,615
2023-05-05	$0.16	$0.17	$0.16	$0.17	$0.17	689,927
2023-05-04	$0.17	$0.18	$0.15	$0.16	$0.16	1,181,897
2023-05-03	$0.17	$0.22	$0.17	$0.18	$0.18	3,363,046
2023-05-02	$0.17	$0.27	$0.16	$0.19	$0.19	6,693,408
2023-05-01	$0.16	$0.17	$0.16	$0.16	$0.16	596,534
2023-04-28	$0.16	$0.21	$0.15	$0.16	$0.16	3,353,301
2023-04-27	$0.16	$0.18	$0.16	$0.16	$0.16	1,119,691
2023-04-26	$0.17	$0.28	$0.16	$0.18	$0.18	11,975,845
2023-04-25	$0.16	$0.22	$0.16	$0.17	$0.17	4,245,919
2023-04-24	$0.17	$0.18	$0.15	$0.16	$0.16	1,386,587
2023-04-21	$0.19	$0.19	$0.16	$0.17	$0.17	1,007,930
2023-04-20	$0.19	$0.21	$0.18	$0.19	$0.19	1,074,025
2023-04-19	$0.20	$0.26	$0.17	$0.22	$0.22	3,008,110
2023-04-18	$0.16	$0.70	$0.16	$0.25	$0.25	25,838,222
2023-04-17	$0.18	$0.18	$0.15	$0.17	$0.17	253,305
2023-04-14	$0.18	$0.19	$0.17	$0.18	$0.18	119,388
2023-04-13	$0.18	$0.18	$0.16	$0.17	$0.17	68,903
2023-04-12	$0.17	$0.18	$0.15	$0.18	$0.18	522,248
2023-04-11	$0.17	$0.17	$0.15	$0.16	$0.16	361,606
2023-04-10	$0.17	$0.26	$0.15	$0.18	$0.18	2,640,835
2023-04-06	$0.15	$0.17	$0.14	$0.16	$0.16	172,462
2023-04-05	$0.16	$0.16	$0.15	$0.15	$0.15	64,703
2023-04-04	$0.17	$0.17	$0.15	$0.16	$0.16	147,787
2023-04-03	$0.19	$0.19	$0.17	$0.17	$0.17	132,158
2023-03-31	$0.17	$0.20	$0.17	$0.18	$0.18	82,732
2023-03-30	$0.20	$0.20	$0.18	$0.19	$0.19	107,541
2023-03-29	$0.20	$0.20	$0.18	$0.19	$0.19	148,468
2023-03-28	$0.21	$0.23	$0.20	$0.21	$0.21	40,557
2023-03-27	$0.22	$0.23	$0.22	$0.22	$0.22	79,115
2023-03-24	$0.23	$0.23	$0.20	$0.22	$0.22	137,305
2023-03-23	$0.21	$0.23	$0.20	$0.22	$0.22	336,948
2023-03-22	$0.19	$0.21	$0.19	$0.21	$0.21	101,064
2023-03-21	$0.18	$0.20	$0.18	$0.19	$0.19	66,340
2023-03-20	$0.20	$0.21	$0.19	$0.19	$0.19	225,557
2023-03-17	$0.22	$0.25	$0.17	$0.17	$0.17	492,809
2023-03-16	$0.20	$0.35	$0.20	$0.24	$0.24	2,177,742
2023-03-15	$0.21	$0.21	$0.20	$0.20	$0.20	28,142
2023-03-14	$0.21	$0.21	$0.20	$0.20	$0.20	79,414
2023-03-13	$0.21	$0.22	$0.21	$0.21	$0.21	84,626
2023-03-10	$0.23	$0.24	$0.21	$0.22	$0.22	202,391
2023-03-09	$0.23	$0.25	$0.23	$0.24	$0.24	138,934
2023-03-08	$0.26	$0.26	$0.23	$0.23	$0.23	269,633
2023-03-07	$0.29	$0.29	$0.26	$0.27	$0.27	292,401
2023-03-06	$0.28	$0.29	$0.26	$0.27	$0.27	451,577
2023-03-03	$0.26	$0.28	$0.26	$0.28	$0.28	146,430
2023-03-02	$0.25	$0.26	$0.25	$0.26	$0.26	132,600
2023-03-01	$0.26	$0.27	$0.25	$0.25	$0.25	160,465
2023-02-28	$0.28	$0.39	$0.25	$0.26	$0.26	1,696,839
2023-02-27	$0.35	$0.36	$0.27	$0.28	$0.28	183,565
2023-02-24	$0.28	$0.36	$0.28	$0.34	$0.34	255,120
2023-02-23	$0.40	$0.41	$0.31	$0.33	$0.33	400,551
2023-02-22	$0.50	$0.52	$0.40	$0.41	$0.41	330,617
2023-02-21	$0.61	$0.61	$0.50	$0.51	$0.51	441,029
2023-02-17	$0.67	$0.67	$0.64	$0.64	$0.64	18,113
2023-02-16	$0.80	$0.80	$0.61	$0.64	$0.64	38,034
2023-02-15	$0.80	$0.80	$0.78	$0.79	$0.79	1,972
2023-02-14	$0.80	$0.80	$0.80	$0.80	$0.80	6,896
2023-02-13	$0.80	$0.81	$0.78	$0.80	$0.80	4,096
2023-02-10	$0.80	$0.82	$0.78	$0.78	$0.78	15,811
2023-02-09	$0.81	$0.81	$0.78	$0.79	$0.79	8,675
2023-02-08	$0.82	$0.84	$0.79	$0.81	$0.81	20,380
2023-02-07	$0.81	$0.81	$0.78	$0.78	$0.78	498
2023-02-06	$0.82	$0.82	$0.78	$0.78	$0.78	10,547
2023-02-03	$0.83	$0.86	$0.78	$0.78	$0.78	12,595
2023-02-02	$0.84	$0.87	$0.81	$0.83	$0.83	16,082
2023-02-01	$0.78	$0.84	$0.78	$0.81	$0.81	2,128
2023-01-31	$0.81	$0.81	$0.78	$0.78	$0.78	4,342
2023-01-30	$0.79	$0.84	$0.78	$0.78	$0.78	26,559
2023-01-27	$0.68	$0.78	$0.66	$0.78	$0.78	36,902
2023-01-26	$0.61	$0.65	$0.61	$0.65	$0.65	7,690
2023-01-25	$0.66	$0.66	$0.64	$0.64	$0.64	9,374
2023-01-24	$0.64	$0.66	$0.61	$0.62	$0.62	50,314
2023-01-23	$0.70	$0.73	$0.62	$0.64	$0.64	25,891
2023-01-20	$0.76	$0.76	$0.67	$0.67	$0.67	12,129
2023-01-19	$0.76	$0.76	$0.70	$0.73	$0.73	12,876
2023-01-18	$0.78	$0.78	$0.75	$0.76	$0.76	5,430
2023-01-17	$0.73	$0.76	$0.73	$0.75	$0.75	8,939
2023-01-13	$0.69	$0.71	$0.69	$0.70	$0.70	4,784
2023-01-12	$0.65	$0.68	$0.65	$0.67	$0.67	21,756
2023-01-11	$0.60	$0.69	$0.60	$0.66	$0.66	7,868
2023-01-10	$0.60	$0.62	$0.58	$0.62	$0.62	2,274
2023-01-09	$0.57	$0.63	$0.57	$0.59	$0.59	7,668
2023-01-06	$0.56	$0.60	$0.56	$0.60	$0.60	6,068
2023-01-05	$0.58	$0.58	$0.56	$0.56	$0.56	2,779
2023-01-04	$0.53	$0.57	$0.53	$0.56	$0.56	15,109
2023-01-03	$0.56	$0.56	$0.53	$0.53	$0.53	6,026
2022-12-30	$0.53	$0.56	$0.51	$0.55	$0.55	25,337
2022-12-29	$0.55	$0.55	$0.50	$0.53	$0.53	11,966
2022-12-28	$0.49	$0.50	$0.49	$0.50	$0.50	10,196
2022-12-27	$0.49	$0.49	$0.49	$0.49	$0.49	3,109
2022-12-23	$0.50	$0.50	$0.47	$0.49	$0.49	16,654
2022-12-22	$0.45	$0.48	$0.45	$0.48	$0.48	33,848
2022-12-21	$0.45	$0.47	$0.45	$0.45	$0.45	20,448
2022-12-20	$0.46	$0.49	$0.43	$0.46	$0.46	78,209
2022-12-19	$0.44	$0.46	$0.44	$0.46	$0.46	37,561
2022-12-16	$0.44	$0.46	$0.44	$0.46	$0.46	19,211
2022-12-15	$0.45	$0.47	$0.44	$0.44	$0.44	32,348
2022-12-14	$0.47	$0.47	$0.46	$0.46	$0.46	11,021
2022-12-13	$0.51	$0.52	$0.47	$0.47	$0.47	82,860
2022-12-12	$0.49	$0.67	$0.49	$0.52	$0.52	523,488
2022-12-09	$0.49	$0.50	$0.47	$0.49	$0.49	50,829
2022-12-08	$0.51	$0.52	$0.45	$0.48	$0.48	75,313
2022-12-07	$0.58	$0.61	$0.53	$0.53	$0.53	36,168
2022-12-06	$0.59	$0.59	$0.58	$0.58	$0.58	942
2022-12-05	$0.58	$0.58	$0.56	$0.56	$0.56	52,714
2022-12-02	$0.56	$0.57	$0.56	$0.56	$0.56	12,136
2022-12-01	$0.57	$0.57	$0.56	$0.56	$0.56	21,820
2022-11-30	$0.57	$0.60	$0.56	$0.57	$0.57	5,806
2022-11-29	$0.65	$0.65	$0.59	$0.59	$0.59	5,361
2022-11-28	$0.73	$0.73	$0.65	$0.65	$0.65	10,941
2022-11-25	$0.71	$0.71	$0.69	$0.71	$0.71	630
2022-11-23	$0.72	$0.72	$0.70	$0.70	$0.70	8,622
2022-11-22	$0.75	$0.77	$0.68	$0.69	$0.69	25,013
2022-11-21	$0.78	$0.80	$0.77	$0.77	$0.77	4,800
2022-11-18	$0.83	$0.83	$0.74	$0.80	$0.80	44,628
2022-11-17	$0.80	$0.83	$0.80	$0.83	$0.83	7,496
2022-11-16	$0.80	$0.83	$0.80	$0.82	$0.82	16,168
2022-11-15	$0.80	$0.82	$0.78	$0.80	$0.80	19,875
2022-11-14	$0.91	$0.91	$0.80	$0.81	$0.81	40,493
2022-11-11	$0.76	$0.92	$0.76	$0.90	$0.90	113,705
2022-11-10	$0.81	$0.81	$0.74	$0.79	$0.79	84,481
2022-11-09	$0.76	$0.85	$0.69	$0.83	$0.83	410,519
2022-11-08	$0.55	$1.09	$0.55	$0.82	$0.82	3,082,623
2022-11-07	$0.46	$0.53	$0.46	$0.53	$0.53	16,969
2022-11-04	$0.45	$0.48	$0.45	$0.45	$0.45	38,663
2022-11-03	$0.47	$0.47	$0.45	$0.45	$0.45	800
2022-11-02	$0.47	$0.47	$0.44	$0.45	$0.45	44,225
2022-11-01	$0.46	$0.47	$0.44	$0.44	$0.44	52,446
2022-10-31	$0.46	$0.47	$0.43	$0.44	$0.44	65,150
2022-10-28	$0.46	$0.46	$0.45	$0.45	$0.45	1,518
2022-10-27	$0.45	$0.49	$0.43	$0.46	$0.46	54,371
2022-10-26	$0.45	$0.47	$0.45	$0.47	$0.47	61,438
2022-10-25	$0.47	$0.47	$0.43	$0.46	$0.46	65,904
2022-10-24	$0.47	$0.49	$0.45	$0.45	$0.45	28,345
2022-10-21	$0.50	$0.53	$0.49	$0.49	$0.49	19,533
2022-10-20	$0.52	$0.52	$0.50	$0.51	$0.51	54,207
2022-10-19	$0.54	$0.54	$0.52	$0.52	$0.52	8,252
2022-10-18	$0.55	$0.57	$0.53	$0.53	$0.53	41,460
2022-10-17	$0.55	$0.58	$0.54	$0.57	$0.57	25,416
2022-10-14	$0.58	$0.59	$0.55	$0.57	$0.57	12,088
2022-10-13	$0.52	$0.56	$0.52	$0.55	$0.55	17,905
2022-10-12	$0.59	$0.59	$0.53	$0.54	$0.54	5,903
2022-10-11	$0.55	$0.57	$0.54	$0.54	$0.54	2,035
2022-10-10	$0.59	$0.59	$0.55	$0.55	$0.55	39,162
2022-10-07	$0.59	$0.59	$0.56	$0.56	$0.56	10,118
2022-10-06	$0.52	$0.57	$0.52	$0.56	$0.56	2,580
2022-10-05	$0.55	$0.59	$0.53	$0.53	$0.53	91,392
2022-10-04	$0.55	$0.56	$0.51	$0.52	$0.52	24,353
2022-10-03	$0.55	$0.56	$0.53	$0.53	$0.53	4,304
2022-09-30	$0.57	$0.59	$0.52	$0.52	$0.52	34,328
2022-09-29	$0.57	$0.59	$0.56	$0.59	$0.59	6,419
2022-09-28	$0.53	$0.57	$0.53	$0.56	$0.56	4,566
2022-09-27	$0.54	$0.54	$0.53	$0.54	$0.54	4,677
2022-09-26	$0.57	$0.57	$0.51	$0.54	$0.54	45,994
2022-09-23	$0.66	$0.66	$0.56	$0.58	$0.58	56,006
2022-09-22	$0.69	$0.69	$0.66	$0.67	$0.67	22,317
2022-09-21	$0.69	$0.72	$0.69	$0.71	$0.71	7,186
2022-09-20	$0.72	$0.72	$0.69	$0.70	$0.70	41,843
2022-09-19	$0.73	$0.74	$0.63	$0.71	$0.71	58,029
2022-09-16	$0.73	$0.82	$0.71	$0.72	$0.72	48,672
2022-09-15	$0.69	$0.73	$0.66	$0.73	$0.73	48,379
2022-09-14	$0.72	$0.72	$0.65	$0.71	$0.71	470,674
2022-09-13	$0.70	$0.75	$0.70	$0.74	$0.74	76,009
2022-09-12	$0.75	$0.75	$0.71	$0.71	$0.71	14,340
2022-09-09	$0.79	$0.79	$0.70	$0.70	$0.70	33,268
2022-09-08	$0.73	$0.77	$0.73	$0.76	$0.76	80,900
2022-09-07	$0.76	$0.76	$0.76	$0.76	$0.76	2,975
2022-09-06	$0.75	$0.75	$0.70	$0.72	$0.72	21,528
2022-09-02	$0.80	$0.83	$0.75	$0.75	$0.75	13,328
2022-09-01	$0.75	$0.81	$0.75	$0.75	$0.75	17,824
2022-08-31	$0.83	$0.84	$0.74	$0.75	$0.75	62,239
2022-08-30	$0.85	$0.85	$0.76	$0.76	$0.76	57,211
2022-08-29	$0.82	$0.86	$0.81	$0.86	$0.86	30,276
2022-08-26	$0.94	$0.94	$0.82	$0.82	$0.82	52,933
2022-08-25	$0.95	$1.00	$0.90	$0.90	$0.90	17,197
2022-08-24	$1.06	$1.06	$0.95	$0.95	$0.95	22,175
2022-08-23	$1.05	$1.10	$1.01	$1.01	$1.01	5,358
2022-08-22	$1.00	$1.03	$0.95	$1.00	$1.00	3,863
2022-08-19	$1.06	$1.06	$1.00	$1.00	$1.00	2,098
2022-08-18	$1.11	$1.13	$1.06	$1.10	$1.10	12,143
2022-08-17	$1.11	$1.15	$1.08	$1.14	$1.14	4,421
2022-08-16	$1.15	$1.15	$1.11	$1.11	$1.11	8,124
2022-08-15	$1.06	$1.20	$1.06	$1.11	$1.11	18,116
2022-08-12	$1.23	$1.23	$1.18	$1.20	$1.20	62,880
2022-08-11	$1.27	$1.27	$1.23	$1.25	$1.25	4,410
2022-08-10	$1.21	$1.22	$1.18	$1.22	$1.22	2,579
2022-08-09	$1.35	$1.35	$1.20	$1.20	$1.20	16,709
2022-08-08	$1.20	$1.29	$1.14	$1.27	$1.27	11,468
2022-08-05	$1.20	$1.20	$1.13	$1.16	$1.16	4,789
2022-08-04	$1.07	$1.17	$1.07	$1.15	$1.15	1,908
2022-08-03	$1.11	$1.11	$1.08	$1.08	$1.08	6,563
2022-08-02	$1.06	$1.08	$1.02	$1.08	$1.08	33,826
2022-08-01	$1.06	$1.08	$1.01	$1.01	$1.01	12,731
2022-07-29	$1.04	$1.08	$1.04	$1.04	$1.04	1,708
2022-07-28	$1.08	$1.08	$1.03	$1.08	$1.08	2,508
2022-07-27	$1.00	$1.08	$1.00	$1.08	$1.08	2,003
2022-07-26	$0.98	$1.03	$0.98	$1.03	$1.03	2,693
2022-07-25	$1.05	$1.05	$0.98	$0.98	$0.98	9,840
2022-07-22	$1.07	$1.09	$1.03	$1.04	$1.04	7,415
2022-07-21	$1.07	$1.09	$1.01	$1.04	$1.04	28,694
2022-07-20	$1.02	$1.10	$1.02	$1.05	$1.05	15,411
2022-07-19	$0.98	$1.08	$0.97	$1.02	$1.02	22,811
2022-07-18	$1.05	$1.10	$0.96	$0.96	$0.96	25,796
2022-07-15	$1.00	$1.05	$0.99	$1.04	$1.04	23,670
2022-07-14	$1.04	$1.04	$0.97	$0.98	$0.98	20,666
2022-07-13	$1.08	$1.08	$1.00	$1.00	$1.00	41,247
2022-07-12	$1.13	$1.16	$1.04	$1.09	$1.09	45,386
2022-07-11	$1.22	$1.22	$1.05	$1.05	$1.05	21,223
2022-07-08	$1.26	$1.27	$1.21	$1.22	$1.22	3,729
2022-07-07	$1.27	$1.27	$1.21	$1.23	$1.23	3,584
2022-07-06	$1.24	$1.27	$1.22	$1.22	$1.22	13,764
2022-07-05	$1.26	$1.30	$1.22	$1.24	$1.24	8,213
2022-07-01	$1.35	$1.35	$1.30	$1.30	$1.30	17,607
2022-06-30	$1.41	$1.41	$1.35	$1.36	$1.36	6,847
2022-06-29	$1.35	$1.42	$1.35	$1.42	$1.42	9,681
2022-06-28	$1.39	$1.39	$1.38	$1.38	$1.38	3,443
2022-06-27	$1.41	$1.41	$1.40	$1.40	$1.40	1,581
2022-06-24	$1.39	$1.42	$1.35	$1.35	$1.35	24,966
2022-06-23	$1.39	$1.46	$1.39	$1.43	$1.43	1,628
2022-06-22	$1.37	$1.46	$1.37	$1.46	$1.46	2,913
2022-06-21	$1.38	$1.46	$1.35	$1.46	$1.46	9,787
2022-06-17	$1.43	$1.52	$1.39	$1.51	$1.51	12,493
2022-06-16	$1.55	$1.55	$1.44	$1.53	$1.53	11,041
2022-06-15	$1.50	$1.60	$1.48	$1.55	$1.55	6,723
2022-06-14	$1.58	$1.68	$1.49	$1.52	$1.52	28,527
2022-06-13	$1.40	$1.54	$1.40	$1.50	$1.50	14,550
2022-06-10	$1.48	$1.48	$1.43	$1.43	$1.43	1,501
2022-06-09	$1.65	$1.65	$1.49	$1.49	$1.49	9,456
2022-06-08	$1.64	$1.66	$1.63	$1.65	$1.65	2,696
2022-06-07	$1.68	$1.69	$1.66	$1.66	$1.66	4,742
2022-06-06	$1.70	$1.70	$1.64	$1.65	$1.65	2,559
2022-06-03	$1.50	$1.65	$1.50	$1.65	$1.65	3,040
2022-06-02	$1.51	$1.51	$1.49	$1.51	$1.51	5,174
2022-06-01	$1.42	$1.48	$1.42	$1.48	$1.48	16,112
2022-05-31	$1.38	$1.50	$1.38	$1.42	$1.42	5,880
2022-05-27	$1.32	$1.43	$1.31	$1.42	$1.42	19,271
2022-05-26	$1.38	$1.44	$1.37	$1.39	$1.39	8,332
2022-05-25	$1.43	$1.43	$1.36	$1.38	$1.38	5,871
2022-05-24	$1.39	$1.40	$1.35	$1.37	$1.37	11,248
2022-05-23	$1.41	$1.44	$1.35	$1.44	$1.44	11,894
2022-05-20	$1.58	$1.58	$1.39	$1.40	$1.40	23,046
2022-05-19	$1.60	$1.69	$1.54	$1.59	$1.59	44,867
2022-05-18	$1.44	$1.56	$1.44	$1.53	$1.53	21,532
2022-05-17	$1.30	$1.39	$1.25	$1.38	$1.38	19,423
2022-05-16	$1.29	$1.30	$1.27	$1.27	$1.27	14,526
2022-05-13	$1.11	$1.33	$1.11	$1.22	$1.22	35,620
2022-05-12	$1.32	$1.32	$0.96	$1.14	$1.14	45,801
2022-05-11	$1.35	$1.38	$1.35	$1.35	$1.35	1,864
2022-05-10	$1.35	$1.35	$1.35	$1.35	$1.35	230
2022-05-09	$1.45	$1.47	$1.35	$1.35	$1.35	23,566
2022-05-06	$1.40	$1.41	$1.39	$1.39	$1.39	3,856
2022-05-05	$1.41	$1.45	$1.35	$1.35	$1.35	8,319
2022-05-04	$1.44	$1.47	$1.36	$1.37	$1.37	3,820
2022-05-03	$1.49	$1.54	$1.46	$1.49	$1.49	8,600
2022-05-02	$1.50	$1.52	$1.45	$1.49	$1.49	7,012
2022-04-29	$1.43	$1.45	$1.40	$1.45	$1.45	1,221
2022-04-28	$1.59	$1.59	$1.41	$1.44	$1.44	15,454
2022-04-27	$1.47	$1.52	$1.46	$1.51	$1.51	1,405
2022-04-26	$1.56	$1.58	$1.45	$1.49	$1.49	14,032
2022-04-25	$1.60	$1.61	$1.51	$1.56	$1.56	21,571
2022-04-22	$1.68	$1.71	$1.64	$1.64	$1.64	5,301
2022-04-21	$1.68	$1.71	$1.65	$1.65	$1.65	1,164
2022-04-20	$1.65	$1.77	$1.65	$1.70	$1.70	6,019
2022-04-19	$1.66	$1.80	$1.66	$1.69	$1.69	21,397
2022-04-18	$1.80	$1.80	$1.73	$1.73	$1.73	3,042
2022-04-14	$1.71	$1.77	$1.71	$1.76	$1.76	2,378
2022-04-13	$1.86	$1.86	$1.77	$1.79	$1.79	7,266
2022-04-12	$1.70	$1.70	$1.68	$1.70	$1.70	21,772
2022-04-11	$1.68	$1.70	$1.68	$1.69	$1.69	4,028
2022-04-08	$1.70	$1.74	$1.66	$1.67	$1.67	14,787
2022-04-07	$1.70	$1.76	$1.69	$1.75	$1.75	5,909
2022-04-06	$1.78	$1.82	$1.70	$1.73	$1.73	13,475
2022-04-05	$1.89	$1.93	$1.79	$1.79	$1.79	13,358
2022-04-04	$1.85	$1.94	$1.77	$1.94	$1.94	17,228
2022-04-01	$1.88	$1.95	$1.83	$1.87	$1.87	8,092
2022-03-31	$1.85	$1.95	$1.85	$1.90	$1.90	29,249
2022-03-30	$1.80	$1.92	$1.77	$1.77	$1.77	27,829
2022-03-29	$1.80	$1.87	$1.69	$1.72	$1.72	6,077
2022-03-28	$1.81	$1.84	$1.73	$1.79	$1.79	23,016
2022-03-25	$1.68	$1.87	$1.68	$1.81	$1.81	28,011
2022-03-24	$1.67	$1.76	$1.66	$1.68	$1.68	27,215
2022-03-23	$1.88	$1.88	$1.81	$1.81	$1.81	2,245
2022-03-22	$1.79	$1.83	$1.66	$1.81	$1.81	20,097
2022-03-21	$2.26	$2.26	$1.75	$1.85	$1.85	15,928
2022-03-18	$1.80	$1.85	$1.78	$1.85	$1.85	5,718
2022-03-17	$1.82	$1.91	$1.70	$1.83	$1.83	36,453
2022-03-16	$2.07	$2.07	$1.83	$1.83	$1.83	22,853
2022-03-15	$2.18	$2.23	$2.07	$2.07	$2.07	3,704
2022-03-14	$2.00	$2.25	$1.99	$2.13	$2.13	23,134
2022-03-11	$2.02	$2.07	$2.02	$2.07	$2.07	522
2022-03-10	$1.93	$2.00	$1.93	$2.00	$2.00	2,511
2022-03-09	$2.08	$2.08	$1.95	$2.03	$2.03	3,644
2022-03-08	$2.00	$2.00	$1.97	$1.99	$1.99	3,708
2022-03-07	$2.02	$2.06	$2.02	$2.05	$2.05	2,164
2022-03-04	$1.99	$2.12	$1.92	$1.92	$1.92	1,641
2022-03-03	$1.90	$2.02	$1.90	$2.02	$2.02	5,856
2022-03-02	$1.97	$2.00	$1.88	$1.90	$1.90	5,153
2022-03-01	$1.94	$1.94	$1.90	$1.90	$1.90	5,677
2022-02-28	$2.00	$2.09	$1.94	$1.94	$1.94	9,109
2022-02-25	$1.94	$2.03	$1.94	$2.02	$2.02	2,745
2022-02-24	$1.92	$2.00	$1.90	$1.98	$1.98	3,290
2022-02-23	$2.02	$2.05	$1.95	$2.00	$2.00	5,125
2022-02-22	$2.10	$2.11	$2.01	$2.04	$2.04	5,340
2022-02-18	$2.13	$2.14	$2.12	$2.13	$2.13	3,227
2022-02-17	$2.25	$2.26	$2.17	$2.19	$2.19	4,855
2022-02-16	$2.21	$2.27	$2.21	$2.27	$2.27	2,341
2022-02-15	$2.27	$2.27	$2.18	$2.22	$2.22	4,177
2022-02-14	$2.25	$2.27	$2.21	$2.21	$2.21	7,827
2022-02-11	$2.27	$2.27	$2.19	$2.25	$2.25	1,796
2022-02-10	$2.22	$2.25	$2.15	$2.25	$2.25	5,659
2022-02-09	$2.06	$2.23	$2.06	$2.23	$2.23	5,672
2022-02-08	$2.07	$2.07	$2.01	$2.06	$2.06	3,021
2022-02-07	$2.03	$2.05	$2.03	$2.05	$2.05	6,333
2022-02-04	$2.02	$2.06	$2.00	$2.00	$2.00	9,479
2022-02-03	$1.97	$2.01	$1.96	$2.01	$2.01	1,773
2022-02-02	$2.01	$2.09	$1.98	$2.06	$2.06	9,217
2022-02-01	$2.05	$2.09	$2.01	$2.08	$2.08	13,168
2022-01-31	$1.89	$2.05	$1.89	$2.05	$2.05	5,188
2022-01-28	$1.84	$1.89	$1.82	$1.89	$1.89	4,854
2022-01-27	$1.85	$1.85	$1.82	$1.85	$1.85	8,783
2022-01-26	$1.76	$1.92	$1.76	$1.82	$1.82	19,251
2022-01-25	$1.72	$1.85	$1.72	$1.82	$1.82	6,281
2022-01-24	$1.84	$1.85	$1.65	$1.79	$1.79	27,623
2022-01-21	$1.91	$1.94	$1.85	$1.85	$1.85	16,531
2022-01-20	$1.95	$2.00	$1.93	$1.94	$1.94	8,978
2022-01-19	$1.91	$1.95	$1.91	$1.95	$1.95	6,424
2022-01-18	$1.95	$1.96	$1.91	$1.91	$1.91	6,907
2022-01-14	$1.97	$2.00	$1.95	$1.95	$1.95	7,347
2022-01-13	$2.02	$2.05	$1.95	$2.03	$2.03	26,021
2022-01-12	$2.04	$2.05	$1.98	$2.00	$2.00	2,477
2022-01-11	$1.92	$2.01	$1.92	$2.01	$2.01	4,210
2022-01-10	$2.01	$2.01	$1.92	$1.93	$1.93	10,114
2022-01-07	$1.98	$2.09	$1.98	$2.04	$2.04	21,424
2022-01-06	$2.10	$2.10	$1.99	$2.00	$2.00	9,720
2022-01-05	$2.02	$2.03	$1.98	$2.00	$2.00	8,918
2022-01-04	$2.00	$2.08	$1.99	$2.04	$2.04	28,833
2022-01-03	$1.97	$2.02	$1.97	$2.02	$2.02	7,785
2021-12-31	$1.96	$1.98	$1.95	$1.96	$1.96	13,299
2021-12-30	$1.92	$1.95	$1.91	$1.95	$1.95	12,804
2021-12-29	$1.97	$2.00	$1.87	$1.93	$1.93	14,180
2021-12-28	$2.00	$2.08	$1.95	$2.06	$2.06	12,457
2021-12-27	$2.04	$2.10	$2.00	$2.04	$2.04	26,035
2021-12-23	$2.03	$2.09	$1.96	$2.04	$2.04	12,767
2021-12-22	$1.83	$2.10	$1.83	$2.02	$2.02	45,077
2021-12-21	$1.81	$1.95	$1.81	$1.84	$1.84	36,571
2021-12-20	$1.78	$1.90	$1.78	$1.81	$1.81	42,729
2021-12-17	$1.90	$1.90	$1.80	$1.81	$1.81	39,920
2021-12-16	$1.92	$1.95	$1.88	$1.88	$1.88	49,386
2021-12-15	$1.91	$2.01	$1.80	$1.89	$1.89	146,108
2021-12-14	$1.90	$1.92	$1.84	$1.91	$1.91	51,218
2021-12-13	$2.03	$2.04	$1.92	$1.92	$1.92	32,398
2021-12-10	$1.91	$1.98	$1.90	$1.96	$1.96	27,028
2021-12-09	$2.00	$2.03	$1.92	$1.92	$1.92	24,203
2021-12-08	$1.96	$2.05	$1.92	$2.02	$2.02	45,589
2021-12-07	$2.05	$2.05	$1.94	$1.98	$1.98	40,601
2021-12-06	$2.05	$2.06	$1.96	$1.99	$1.99	45,479
2021-12-03	$2.06	$2.09	$2.03	$2.08	$2.08	31,474
2021-12-02	$1.73	$2.19	$1.73	$2.15	$2.15	26,108
2021-12-01	$2.28	$2.31	$2.22	$2.22	$2.22	12,935
2021-11-30	$2.31	$2.34	$2.22	$2.24	$2.24	42,722
2021-11-29	$2.36	$2.45	$2.22	$2.31	$2.31	38,341
2021-11-26	$2.48	$2.48	$2.33	$2.38	$2.38	45,052
2021-11-24	$2.46	$2.46	$2.40	$2.46	$2.46	9,798
2021-11-23	$2.52	$2.59	$2.41	$2.46	$2.46	4,479
2021-11-22	$2.55	$2.59	$2.42	$2.59	$2.59	20,357
2021-11-19	$2.57	$2.57	$2.45	$2.50	$2.50	16,118
2021-11-18	$2.62	$2.64	$2.50	$2.58	$2.58	15,410
2021-11-17	$2.63	$2.75	$2.56	$2.59	$2.59	28,902
2021-11-16	$2.80	$2.80	$2.59	$2.59	$2.59	67,467
2021-11-15	$3.12	$3.15	$2.76	$2.96	$2.96	122,323
2021-11-12	$3.00	$3.14	$2.91	$3.13	$3.13	16,894
2021-11-11	$3.11	$3.14	$2.84	$3.02	$3.02	49,827
2021-11-10	$3.13	$3.20	$3.10	$3.16	$3.16	18,002
2021-11-09	$3.16	$3.20	$3.10	$3.10	$3.10	39,500
2021-11-08	$3.20	$3.20	$3.11	$3.20	$3.20	16,290
2021-11-05	$3.17	$3.22	$3.10	$3.20	$3.20	18,163
2021-11-04	$3.17	$3.23	$3.11	$3.20	$3.20	17,245
2021-11-03	$3.23	$3.23	$3.10	$3.17	$3.17	17,435
2021-11-02	$2.99	$3.26	$2.99	$3.24	$3.24	44,664
2021-11-01	$2.95	$3.09	$2.84	$3.02	$3.02	29,163
2021-10-29	$2.90	$2.99	$2.83	$2.95	$2.95	39,343
2021-10-28	$2.75	$2.96	$2.75	$2.94	$2.94	15,639
2021-10-27	$2.81	$2.85	$2.74	$2.77	$2.77	11,937
2021-10-26	$2.89	$2.89	$2.75	$2.83	$2.83	32,928
2021-10-25	$2.82	$2.86	$2.72	$2.83	$2.83	28,634
2021-10-22	$2.90	$2.94	$2.77	$2.80	$2.80	45,680
2021-10-21	$3.00	$3.06	$2.83	$2.88	$2.88	45,761
2021-10-20	$3.08	$3.18	$3.00	$3.00	$3.00	40,484
2021-10-19	$3.07	$3.13	$3.03	$3.08	$3.08	39,915
2021-10-18	$3.20	$3.20	$3.04	$3.10	$3.10	29,670
2021-10-15	$3.22	$3.28	$3.12	$3.18	$3.18	44,238
2021-10-14	$3.19	$3.30	$3.11	$3.20	$3.20	35,416
2021-10-13	$3.21	$3.34	$3.10	$3.19	$3.19	54,500
2021-10-12	$3.31	$3.38	$3.17	$3.19	$3.19	58,287
2021-10-11	$3.31	$3.37	$3.21	$3.32	$3.32	43,907
2021-10-08	$3.13	$3.35	$3.05	$3.30	$3.30	104,765
2021-10-07	$3.10	$3.18	$3.04	$3.12	$3.12	53,875
2021-10-06	$3.14	$3.21	$3.10	$3.13	$3.13	64,840
2021-10-05	$3.41	$3.46	$3.17	$3.22	$3.22	64,296
2021-10-04	$3.22	$3.58	$3.17	$3.42	$3.42	128,562
2021-10-01	$3.29	$3.33	$3.08	$3.27	$3.27	122,789
2021-09-30	$3.40	$3.49	$3.09	$3.30	$3.30	140,416
2021-09-29	$3.33	$3.89	$2.92	$3.62	$3.62	1,049,655
2021-09-28	$3.38	$3.40	$3.18	$3.34	$3.34	379,059
2021-09-27	$3.12	$3.57	$2.88	$3.40	$3.40	1,280,982
2021-09-24	$3.52	$4.09	$3.13	$3.45	$3.45	56,728,819
2021-09-23	$2.51	$2.52	$2.48	$2.52	$2.52	57,052
2021-09-22	$2.54	$2.54	$2.52	$2.53	$2.53	1,582
2021-09-21	$2.54	$2.64	$2.47	$2.51	$2.51	43,190
2021-09-20	$2.51	$2.52	$2.48	$2.52	$2.52	8,791
2021-09-17	$2.51	$2.64	$2.51	$2.64	$2.64	7,081
2021-09-16	$2.51	$2.51	$2.51	$2.51	$2.51	2,520
2021-09-15	$2.50	$2.54	$2.50	$2.54	$2.54	4,617
2021-09-14	$2.63	$2.63	$2.50	$2.50	$2.50	8,212
2021-09-13	$2.50	$2.53	$2.50	$2.50	$2.50	6,796
2021-09-10	$2.45	$2.55	$2.39	$2.41	$2.41	5,198
2021-09-09	$2.58	$2.58	$2.40	$2.44	$2.44	9,678
2021-09-08	$2.60	$2.64	$2.50	$2.50	$2.50	10,599
2021-09-07	$2.67	$2.85	$2.60	$2.62	$2.62	6,309
2021-09-03	$2.73	$2.80	$2.63	$2.67	$2.67	4,317
2021-09-02	$2.84	$2.95	$2.73	$2.73	$2.73	6,064
2021-09-01	$2.70	$2.88	$2.70	$2.84	$2.84	4,214
2021-08-31	$2.64	$2.80	$2.64	$2.70	$2.70	12,653
2021-08-30	$2.61	$2.71	$2.58	$2.64	$2.64	2,447
2021-08-27	$2.66	$2.66	$2.55	$2.61	$2.61	3,824
2021-08-26	$2.70	$2.75	$2.66	$2.66	$2.66	6,780
2021-08-25	$2.70	$2.75	$2.63	$2.68	$2.68	38,718
2021-08-24	$2.68	$2.84	$2.64	$2.70	$2.70	11,396
2021-08-23	$2.62	$2.67	$2.55	$2.66	$2.66	5,786
2021-08-20	$2.59	$2.64	$2.53	$2.61	$2.61	2,221
2021-08-19	$2.65	$2.69	$2.51	$2.59	$2.59	4,142
2021-08-18	$2.57	$2.69	$2.57	$2.64	$2.64	5,986
2021-08-17	$2.63	$2.64	$2.50	$2.59	$2.59	13,888
2021-08-16	$2.76	$2.76	$2.61	$2.63	$2.63	4,622
2021-08-13	$2.73	$2.81	$2.67	$2.75	$2.75	10,550
2021-08-12	$2.81	$2.81	$2.66	$2.73	$2.73	12,415
2021-08-11	$2.83	$2.90	$2.71	$2.72	$2.72	15,084
2021-08-10	$2.72	$2.76	$2.70	$2.70	$2.70	5,148
2021-08-09	$2.59	$2.78	$2.59	$2.72	$2.72	4,794
2021-08-06	$2.64	$2.97	$2.60	$2.66	$2.66	22,606
2021-08-05	$2.31	$2.58	$2.31	$2.53	$2.53	29,062
2021-08-04	$2.54	$2.61	$2.51	$2.51	$2.51	3,929
2021-08-03	$2.52	$2.60	$2.52	$2.55	$2.55	6,456
2021-08-02	$2.64	$2.64	$2.55	$2.59	$2.59	7,008
2021-07-30	$2.46	$2.65	$2.44	$2.64	$2.64	5,331
2021-07-29	$2.45	$2.66	$2.45	$2.56	$2.56	37,642
2021-07-28	$2.60	$2.60	$2.42	$2.44	$2.44	49,744
2021-07-27	$2.60	$2.67	$2.55	$2.57	$2.57	21,812
2021-07-26	$2.83	$2.83	$2.53	$2.62	$2.62	39,654
2021-07-23	$2.87	$2.88	$2.51	$2.64	$2.64	55,038
2021-07-22	$3.07	$3.12	$2.85	$2.87	$2.87	39,861
2021-07-21	$3.07	$3.18	$3.01	$3.08	$3.08	51,262
2021-07-20	$2.90	$3.14	$2.87	$3.06	$3.06	57,721
2021-07-19	$3.06	$3.19	$2.75	$2.90	$2.90	47,025
2021-07-16	$3.31	$3.35	$3.12	$3.17	$3.17	10,856
2021-07-15	$3.25	$3.28	$3.25	$3.28	$3.28	6,502
2021-07-14	$3.36	$3.46	$3.30	$3.33	$3.33	17,032
2021-07-13	$3.50	$3.53	$3.37	$3.40	$3.40	19,411
2021-07-12	$3.59	$3.60	$3.45	$3.46	$3.46	14,055
2021-07-09	$3.38	$3.60	$3.38	$3.55	$3.55	17,988
2021-07-08	$3.60	$3.61	$3.35	$3.43	$3.43	46,883
2021-07-07	$3.69	$3.76	$3.62	$3.63	$3.63	18,463
2021-07-06	$3.70	$3.77	$3.61	$3.72	$3.72	25,741
2021-07-02	$3.66	$3.77	$3.65	$3.74	$3.74	5,551
2021-07-01	$3.76	$3.89	$3.61	$3.75	$3.75	20,609
2021-06-30	$3.51	$3.74	$3.51	$3.70	$3.70	25,051
2021-06-29	$3.77	$3.81	$3.54	$3.54	$3.54	18,606
2021-06-28	$3.85	$3.93	$3.74	$3.74	$3.74	26,164
2021-06-25	$3.87	$3.96	$3.87	$3.96	$3.96	33,633
2021-06-24	$4.16	$4.16	$3.80	$3.86	$3.86	32,335
2021-06-23	$3.72	$4.15	$3.55	$4.13	$4.13	56,187
2021-06-22	$3.90	$3.90	$3.53	$3.76	$3.76	70,483
2021-06-21	$3.99	$3.99	$3.85	$3.94	$3.94	61,510
2021-06-18	$4.07	$4.09	$3.83	$3.96	$3.96	71,115
2021-06-17	$4.11	$4.48	$4.08	$4.09	$4.09	177,093
2021-06-16	$4.11	$4.42	$3.82	$4.17	$4.17	694,437
2021-06-15	$3.95	$5.00	$3.69	$4.49	$4.49	6,725,508
2021-06-14	$3.29	$3.29	$3.20	$3.27	$3.27	3,196,420
2021-06-11	$3.35	$3.35	$3.26	$3.31	$3.31	13,519
2021-06-10	$3.35	$3.36	$3.33	$3.35	$3.35	18,898
2021-06-09	$3.35	$3.37	$3.35	$3.35	$3.35	13,602
2021-06-08	$3.35	$3.37	$3.35	$3.36	$3.36	23,775
2021-06-07	$3.57	$3.57	$3.35	$3.35	$3.35	17,302
2021-06-04	$3.45	$3.45	$3.36	$3.40	$3.40	8,281
2021-06-03	$3.47	$3.50	$3.43	$3.50	$3.50	2,094
2021-06-02	$3.44	$3.44	$3.44	$3.44	$3.44	484
2021-06-01	$3.37	$3.50	$3.37	$3.45	$3.45	4,419
2021-05-28	$3.50	$3.50	$3.38	$3.43	$3.43	5,471
2021-05-27	$3.45	$3.53	$3.45	$3.46	$3.46	6,371
2021-05-26	$3.40	$3.57	$3.38	$3.57	$3.57	35,875
2021-05-25	$3.30	$3.40	$3.30	$3.37	$3.37	3,837
2021-05-24	$3.30	$3.37	$3.29	$3.35	$3.35	19,902
2021-05-21	$3.35	$3.35	$3.30	$3.33	$3.33	7,254
2021-05-20	$3.33	$3.35	$3.33	$3.33	$3.33	4,841
2021-05-19	$3.45	$3.45	$3.25	$3.33	$3.33	30,611
2021-05-18	$3.39	$3.47	$3.39	$3.43	$3.43	19,172
2021-05-17	$3.67	$3.87	$3.46	$3.58	$3.58	14,629
2021-05-14	$3.99	$3.99	$3.66	$3.77	$3.77	58,913
2021-05-13	$3.96	$4.03	$3.85	$3.85	$3.85	4,205
2021-05-12	$3.77	$4.05	$3.77	$4.05	$4.05	3,416
2021-05-11	$3.86	$3.88	$3.85	$3.86	$3.86	11,024
2021-05-10	$4.13	$4.20	$3.91	$3.99	$3.99	3,421
2021-05-07	$4.20	$4.20	$4.01	$4.01	$4.01	5,687
2021-05-06	$4.29	$4.35	$4.15	$4.15	$4.15	2,756
2021-05-05	$4.65	$4.65	$4.35	$4.37	$4.37	7,200
2021-05-04	$4.71	$4.85	$4.50	$4.51	$4.51	9,196
2021-05-03	$4.56	$4.85	$4.44	$4.85	$4.85	30,464
2021-04-30	$4.38	$4.44	$4.32	$4.32	$4.32	18,952
2021-04-29	$4.53	$4.53	$4.25	$4.32	$4.32	13,027
2021-04-28	$4.59	$4.59	$4.27	$4.53	$4.53	2,686
2021-04-27	$4.26	$4.54	$4.26	$4.54	$4.54	29,782
2021-04-26	$4.37	$4.37	$4.12	$4.26	$4.26	12,884
2021-04-23	$4.07	$4.38	$4.00	$4.23	$4.23	42,752
2021-04-22	$3.95	$4.05	$3.89	$4.02	$4.02	79,682
2021-04-21	$5.04	$5.04	$3.70	$4.04	$4.04	190,264
2021-04-20	$5.02	$5.09	$5.02	$5.05	$5.05	7,831
2021-04-19	$5.14	$5.25	$5.14	$5.14	$5.14	4,201
2021-04-16	$5.19	$5.29	$5.19	$5.23	$5.23	2,187
2021-04-15	$5.16	$5.18	$5.16	$5.18	$5.18	2,672
2021-04-14	$5.21	$5.21	$5.21	$5.21	$5.21	560
2021-04-13	$5.33	$5.33	$5.25	$5.25	$5.25	5,122
2021-04-12	$5.50	$5.50	$5.37	$5.38	$5.38	3,304
2021-04-09	$5.50	$5.61	$5.46	$5.46	$5.46	9,810
2021-04-08	$5.67	$5.67	$5.46	$5.60	$5.60	11,915
2021-04-07	$5.79	$5.80	$5.65	$5.66	$5.66	7,943
2021-04-06	$5.94	$5.94	$5.81	$5.81	$5.81	4,326
2021-04-05	$5.98	$6.05	$5.98	$5.98	$5.98	6,832
2021-04-01	$6.01	$6.01	$6.00	$6.01	$6.01	606
2021-03-31	$5.88	$6.00	$5.80	$5.95	$5.95	10,746
2021-03-30	$6.29	$6.37	$5.84	$5.84	$5.84	5,777
2021-03-29	$6.40	$6.40	$6.23	$6.23	$6.23	651
2021-03-26	$6.40	$6.40	$6.33	$6.40	$6.40	1,238
2021-03-25	$6.42	$6.42	$6.35	$6.35	$6.35	1,522
2021-03-24	$6.23	$6.31	$6.23	$6.28	$6.28	3,083
2021-03-23	$6.16	$6.27	$6.16	$6.23	$6.23	2,366
2021-03-22	$6.33	$6.33	$6.13	$6.20	$6.20	6,564
2021-03-19	$6.16	$6.34	$6.16	$6.34	$6.34	11,805
2021-03-18	$6.40	$6.47	$6.01	$6.23	$6.23	14,827
2021-03-17	$6.41	$6.45	$6.41	$6.42	$6.42	1,368
2021-03-16	$6.63	$6.64	$6.54	$6.58	$6.58	5,045
2021-03-15	$6.60	$6.64	$6.58	$6.64	$6.64	2,058
2021-03-12	$6.66	$6.71	$6.60	$6.60	$6.60	3,836
2021-03-11	$6.46	$6.72	$6.46	$6.65	$6.65	4,213
2021-03-10	$6.45	$6.49	$6.45	$6.49	$6.49	2,162
2021-03-09	$6.38	$6.38	$6.38	$6.38	$6.38	547
2021-03-08	$6.60	$6.69	$6.41	$6.41	$6.41	5,297
2021-03-05	$6.67	$6.69	$6.60	$6.67	$6.67	3,099
2021-03-04	$6.74	$6.81	$6.65	$6.67	$6.67	9,776
2021-03-03	$6.85	$6.85	$6.74	$6.74	$6.74	507
2021-03-02	$6.87	$6.90	$6.81	$6.81	$6.81	2,079
2021-03-01	$6.88	$6.90	$6.73	$6.73	$6.73	2,244
2021-02-26	$6.73	$6.87	$6.73	$6.80	$6.80	8,199
2021-02-25	$6.79	$6.79	$6.63	$6.63	$6.63	6,846
2021-02-24	$6.83	$6.91	$6.71	$6.77	$6.77	14,584
2021-02-23	$7.06	$7.20	$6.83	$6.92	$6.92	16,832
2021-02-22	$7.23	$7.23	$7.16	$7.18	$7.18	9,067
2021-02-19	$7.26	$7.32	$7.16	$7.18	$7.18	13,784
2021-02-18	$7.08	$7.40	$7.08	$7.25	$7.25	69,471
2021-02-17	$7.01	$7.01	$6.91	$7.00	$7.00	16,351
2021-02-16	$7.05	$7.10	$7.04	$7.08	$7.08	14,433
2021-02-12	$7.02	$7.08	$6.92	$7.05	$7.05	23,974
2021-02-11	$7.00	$7.14	$6.91	$7.05	$7.05	9,440
2021-02-10	$6.96	$7.18	$6.93	$7.18	$7.18	11,634
2021-02-09	$7.00	$7.14	$6.94	$6.96	$6.96	24,788
2021-02-08	$6.95	$7.00	$6.93	$7.00	$7.00	4,032
2021-02-05	$7.20	$7.31	$7.00	$7.00	$7.00	20,154
2021-02-04	$7.25	$7.39	$7.20	$7.20	$7.20	9,328
2021-02-03	$7.00	$7.25	$7.00	$7.25	$7.25	13,274
2021-02-02	$7.03	$7.05	$6.94	$7.00	$7.00	5,957
2021-02-01	$7.44	$7.49	$7.06	$7.10	$7.10	9,661
2021-01-29	$7.32	$7.32	$6.90	$6.90	$6.90	12,189
2021-01-28	$7.48	$7.48	$7.34	$7.46	$7.46	8,769
2021-01-27	$7.47	$7.51	$7.40	$7.44	$7.44	12,558
2021-01-26	$7.49	$7.51	$7.39	$7.47	$7.47	12,533
2021-01-25	$7.39	$7.46	$7.25	$7.46	$7.46	26,743
2021-01-22	$7.29	$7.35	$7.19	$7.26	$7.26	14,668
2021-01-21	$7.24	$7.30	$7.10	$7.28	$7.28	14,545
2021-01-20	$7.19	$7.20	$7.10	$7.10	$7.10	7,400
2021-01-19	$7.19	$7.19	$6.91	$7.15	$7.15	11,767
2021-01-15	$7.19	$7.19	$7.02	$7.19	$7.19	12,097
2021-01-14	$6.84	$7.30	$6.78	$7.18	$7.18	28,535
2021-01-13	$6.49	$6.85	$6.49	$6.80	$6.80	35,635
2021-01-12	$6.31	$6.51	$6.31	$6.42	$6.42	8,075
2021-01-11	$6.58	$6.58	$6.41	$6.41	$6.41	8,480
2021-01-08	$6.52	$6.58	$6.28	$6.50	$6.50	31,322
2021-01-07	$6.40	$6.55	$6.33	$6.47	$6.47	31,815
2021-01-06	$5.94	$6.45	$5.94	$6.32	$6.32	131,811
2021-01-05	$5.70	$5.79	$5.50	$5.79	$5.79	9,125
2021-01-04	$5.61	$5.80	$5.55	$5.70	$5.70	15,329
2020-12-31	$5.54	$5.66	$5.48	$5.50	$5.50	15,090
2020-12-30	$5.90	$5.90	$5.49	$5.54	$5.54	36,679
2020-12-29	$5.89	$5.90	$5.71	$5.88	$5.88	9,580
2020-12-28	$6.03	$6.10	$5.85	$5.85	$5.85	20,642
2020-12-24	$5.65	$6.03	$5.65	$6.03	$6.03	9,340
2020-12-23	$5.70	$5.76	$5.65	$5.70	$5.70	14,487
2020-12-22	$5.86	$5.91	$5.70	$5.77	$5.77	11,534
2020-12-21	$5.86	$5.96	$5.76	$5.82	$5.82	17,758
2020-12-18	$6.38	$6.39	$5.86	$5.86	$5.86	36,963
2020-12-17	$6.09	$6.24	$6.01	$6.24	$6.24	41,374
2020-12-16	$5.80	$6.10	$5.77	$5.97	$5.97	43,065
2020-12-15	$5.32	$5.86	$5.31	$5.73	$5.73	47,579
2020-12-14	$5.59	$5.81	$5.46	$5.46	$5.46	35,600
2020-12-11	$5.39	$5.68	$5.35	$5.68	$5.68	41,859
2020-12-10	$5.13	$5.34	$5.04	$5.34	$5.34	11,467
2020-12-09	$4.85	$5.45	$4.83	$5.11	$5.11	66,254
2020-12-08	$4.72	$4.90	$4.72	$4.86	$4.86	11,754
2020-12-07	$4.99	$4.99	$4.72	$4.72	$4.72	11,048
2020-12-04	$4.67	$5.05	$4.64	$5.00	$5.00	56,755
2020-12-03	$4.69	$4.69	$4.62	$4.66	$4.66	7,750
2020-12-02	$4.46	$4.64	$4.43	$4.64	$4.64	12,831
2020-12-01	$4.78	$4.78	$4.51	$4.51	$4.51	17,874
2020-11-30	$4.34	$4.71	$4.34	$4.69	$4.69	31,455
2020-11-27	$4.74	$4.94	$4.60	$4.70	$4.70	53,666
2020-11-25	$4.33	$4.70	$4.13	$4.35	$4.35	75,559
2020-11-24	$4.03	$4.38	$3.97	$4.27	$4.27	80,812
2020-11-23	$4.08	$4.18	$3.88	$4.00	$4.00	139,739
2020-11-20	$4.03	$4.03	$3.91	$3.92	$3.92	13,585
2020-11-19	$4.01	$4.03	$3.95	$4.00	$4.00	12,415
2020-11-18	$4.11	$4.12	$4.01	$4.08	$4.08	9,938
2020-11-17	$4.12	$4.15	$4.10	$4.11	$4.11	20,171
2020-11-16	$4.16	$4.27	$4.13	$4.13	$4.13	8,227
2020-11-13	$4.17	$4.25	$4.13	$4.20	$4.20	9,022
2020-11-12	$4.00	$4.35	$3.85	$4.20	$4.20	88,583
2020-11-11	$3.65	$3.79	$3.60	$3.77	$3.77	31,368
2020-11-10	$3.58	$3.73	$3.46	$3.60	$3.60	12,086
2020-11-09	$3.46	$3.60	$3.42	$3.54	$3.54	34,210
2020-11-06	$3.45	$3.45	$3.40	$3.40	$3.40	2,108
2020-11-05	$3.42	$3.48	$3.42	$3.44	$3.44	3,969
2020-11-04	$3.42	$3.42	$3.35	$3.40	$3.40	1,167
2020-11-03	$3.48	$3.48	$3.39	$3.44	$3.44	12,731
2020-11-02	$3.47	$3.50	$3.44	$3.44	$3.44	6,809
2020-10-30	$3.35	$3.46	$3.35	$3.46	$3.46	3,544
2020-10-29	$3.39	$3.40	$3.35	$3.35	$3.35	972
2020-10-28	$3.52	$3.52	$3.15	$3.24	$3.24	51,760
2020-10-27	$3.76	$3.77	$3.45	$3.50	$3.50	38,602
2020-10-26	$3.77	$3.81	$3.75	$3.76	$3.76	5,110
2020-10-23	$3.77	$3.79	$3.77	$3.79	$3.79	3,857
2020-10-22	$3.79	$3.80	$3.77	$3.77	$3.77	2,359
2020-10-21	$3.74	$3.77	$3.65	$3.70	$3.70	12,647
2020-10-20	$3.65	$3.70	$3.65	$3.70	$3.70	6,493
2020-10-19	$3.94	$3.94	$3.61	$3.65	$3.65	5,948
2020-10-16	$3.71	$3.85	$3.66	$3.71	$3.71	3,641
2020-10-15	$3.87	$3.87	$3.68	$3.70	$3.70	4,117
2020-10-14	$3.82	$3.82	$3.63	$3.68	$3.68	14,421
2020-10-13	$3.88	$4.00	$3.82	$3.87	$3.87	12,807
2020-10-12	$3.83	$4.00	$3.83	$3.92	$3.92	3,603
2020-10-09	$3.55	$4.00	$3.55	$3.94	$3.94	33,646
2020-10-08	$3.51	$3.63	$3.51	$3.63	$3.63	11,669
2020-10-07	$3.50	$3.56	$3.44	$3.50	$3.50	14,420
2020-10-06	$3.40	$3.50	$3.39	$3.43	$3.43	3,884
2020-10-05	$3.50	$3.50	$3.37	$3.37	$3.37	2,803
2020-10-02	$3.35	$3.50	$3.35	$3.50	$3.50	13,584
2020-10-01	$3.37	$3.53	$3.36	$3.50	$3.50	24,690
2020-09-30	$3.50	$3.50	$3.37	$3.37	$3.37	2,975
2020-09-29	$3.30	$3.50	$3.30	$3.50	$3.50	6,990
2020-09-28	$3.49	$3.49	$3.20	$3.35	$3.35	23,415
2020-09-25	$3.32	$3.56	$3.31	$3.31	$3.31	66,291
2020-09-24	$3.38	$3.38	$3.21	$3.28	$3.28	1,757
2020-09-23	$3.31	$3.31	$3.20	$3.22	$3.22	13,515
2020-09-22	$3.31	$3.31	$3.24	$3.25	$3.25	692
2020-09-21	$3.26	$3.31	$3.24	$3.24	$3.24	12,559
2020-09-18	$3.22	$3.29	$3.20	$3.29	$3.29	68,871
2020-09-17	$3.20	$3.24	$3.20	$3.22	$3.22	10,060
2020-09-16	$3.23	$3.23	$3.11	$3.18	$3.18	1,401
2020-09-15	$3.20	$3.26	$3.11	$3.22	$3.22	15,892
2020-09-14	$3.09	$3.15	$3.09	$3.10	$3.10	2,583
2020-09-11	$3.32	$3.32	$3.12	$3.12	$3.12	1,896
2020-09-10	$3.25	$3.33	$3.11	$3.13	$3.13	3,508
2020-09-09	$3.24	$3.24	$3.23	$3.24	$3.24	657
2020-09-08	$3.09	$3.20	$3.09	$3.20	$3.20	10,633
2020-09-04	$3.29	$3.29	$3.11	$3.13	$3.13	4,103
2020-09-03	$3.24	$3.24	$3.14	$3.20	$3.20	8,821
2020-09-02	$3.27	$3.41	$3.12	$3.14	$3.14	6,722
2020-09-01	$3.36	$3.36	$3.26	$3.26	$3.26	12,275
2020-08-31	$3.43	$3.50	$3.36	$3.36	$3.36	15,585
2020-08-28	$3.49	$3.50	$3.44	$3.47	$3.47	1,372
2020-08-27	$3.42	$3.49	$3.40	$3.49	$3.49	5,499
2020-08-26	$3.45	$3.47	$3.40	$3.47	$3.47	4,854
2020-08-25	$3.46	$3.50	$3.41	$3.41	$3.41	6,773
2020-08-24	$3.57	$3.57	$3.47	$3.48	$3.48	4,173
2020-08-21	$3.49	$3.50	$3.46	$3.50	$3.50	5,924
2020-08-20	$3.55	$3.55	$3.49	$3.49	$3.49	2,872
2020-08-19	$3.37	$3.50	$3.37	$3.49	$3.49	7,642
2020-08-18	$3.45	$3.88	$3.45	$3.57	$3.57	44,323
2020-08-17	$3.30	$3.30	$3.29	$3.30	$3.30	6,520
2020-08-14	$3.14	$3.35	$3.01	$3.28	$3.28	32,199
2020-08-13	$3.24	$3.24	$3.09	$3.22	$3.22	26,210
2020-08-12	$3.24	$3.24	$3.04	$3.05	$3.05	20,508
2020-08-11	$3.14	$3.24	$3.14	$3.21	$3.21	7,189
2020-08-10	$3.06	$3.22	$3.06	$3.18	$3.18	11,917
2020-08-07	$3.09	$3.17	$3.00	$3.13	$3.13	4,447
2020-08-06	$3.10	$3.19	$2.99	$3.00	$3.00	4,515
2020-08-05	$3.21	$3.21	$3.10	$3.16	$3.16	14,172
2020-08-04	$3.23	$3.23	$3.06	$3.20	$3.20	5,603
2020-08-03	$2.92	$3.12	$2.92	$3.11	$3.11	25,383
2020-07-31	$3.00	$3.00	$2.92	$2.94	$2.94	16,688
2020-07-30	$3.05	$3.05	$2.93	$2.99	$2.99	6,324
2020-07-29	$2.83	$3.30	$2.83	$3.15	$3.15	62,044
2020-07-28	$2.85	$2.87	$2.79	$2.86	$2.86	1,970
2020-07-27	$2.90	$3.06	$2.90	$2.91	$2.91	10,005
2020-07-24	$2.95	$3.00	$2.81	$2.93	$2.93	8,633
2020-07-23	$3.17	$3.17	$2.79	$3.00	$3.00	49,840
2020-07-22	$2.65	$3.30	$2.60	$3.08	$3.08	185,469
2020-07-21	$2.80	$2.82	$2.75	$2.75	$2.75	4,619
2020-07-20	$2.90	$2.98	$2.80	$2.80	$2.80	1,944
2020-07-17	$2.78	$2.86	$2.68	$2.86	$2.86	12,600
2020-07-16	$2.98	$3.10	$2.79	$2.86	$2.86	2,800
2020-07-15	$2.84	$2.94	$2.84	$2.90	$2.90	1,600
2020-07-14	$2.96	$2.96	$2.75	$2.78	$2.78	20,000
2020-07-13	$3.19	$3.19	$2.79	$2.81	$2.81	9,500
2020-07-10	$2.82	$2.90	$2.82	$2.90	$2.90	4,500
2020-07-09	$3.07	$3.07	$2.74	$2.88	$2.88	36,500
2020-07-08	$3.07	$3.16	$3.02	$3.08	$3.08	27,100
2020-07-07	$3.63	$3.71	$3.15	$3.15	$3.15	55,700
2020-07-06	$3.16	$3.60	$3.13	$3.29	$3.29	122,000
2020-07-02	$3.12	$3.28	$3.11	$3.18	$3.18	2,800
2020-07-01	$3.19	$3.19	$3.03	$3.17	$3.17	12,400
2020-06-30	$3.41	$3.41	$3.17	$3.19	$3.19	1,800
2020-06-29	$3.27	$3.40	$3.00	$3.26	$3.26	7,800
2020-06-26	$3.33	$3.47	$3.15	$3.47	$3.47	11,834
2020-06-25	$3.16	$3.33	$3.00	$3.33	$3.33	21,154
2020-06-24	$3.62	$3.79	$3.40	$3.45	$3.45	39,366
2020-06-23	$3.48	$3.60	$3.28	$3.60	$3.60	30,550
2020-06-22	$3.18	$3.35	$3.16	$3.35	$3.35	14,927
2020-06-19	$3.30	$3.30	$3.10	$3.16	$3.16	20,356
2020-06-18	$3.15	$3.80	$3.15	$3.37	$3.37	109,473
2020-06-17	$3.21	$3.43	$3.21	$3.38	$3.38	3,419
2020-06-16	$3.10	$3.21	$2.99	$3.21	$3.21	10,317
2020-06-15	$3.05	$3.05	$2.85	$3.00	$3.00	4,001
2020-06-12	$3.18	$3.18	$3.05	$3.07	$3.07	2,418
2020-06-11	$3.18	$3.28	$3.18	$3.18	$3.18	9,256
2020-06-10	$3.42	$3.50	$3.42	$3.47	$3.47	9,470
2020-06-09	$3.21	$3.45	$3.21	$3.44	$3.44	3,734
2020-06-08	$3.29	$3.60	$3.29	$3.35	$3.35	24,705
2020-06-05	$3.16	$3.32	$3.16	$3.27	$3.27	14,040
2020-06-04	$3.13	$3.25	$3.13	$3.25	$3.25	2,604
2020-06-03	$3.11	$3.25	$3.01	$3.25	$3.25	12,963
2020-06-02	$3.26	$3.26	$3.10	$3.15	$3.15	5,800
2020-06-01	$3.26	$3.26	$3.08	$3.14	$3.14	10,078
2020-05-29	$3.00	$3.41	$3.00	$3.23	$3.23	66,430
2020-05-28	$3.00	$3.00	$2.91	$2.97	$2.97	3,038
2020-05-27	$3.00	$3.00	$2.90	$2.92	$2.92	4,119
2020-05-26	$3.00	$3.01	$2.93	$3.00	$3.00	5,539
2020-05-22	$2.97	$3.05	$2.88	$3.05	$3.05	2,791
2020-05-21	$2.93	$3.15	$2.88	$2.93	$2.93	17,238
2020-05-20	$2.81	$3.00	$2.69	$3.00	$3.00	7,455
2020-05-19	$2.80	$2.80	$2.60	$2.68	$2.68	1,271
2020-05-18	$2.88	$2.90	$2.82	$2.82	$2.82	5,600
2020-05-15	$2.69	$2.79	$2.54	$2.65	$2.65	1,364
2020-05-14	$2.70	$2.70	$2.60	$2.62	$2.62	5,349
2020-05-13	$2.64	$2.65	$2.64	$2.65	$2.65	1,157
2020-05-12	$2.90	$2.90	$2.76	$2.76	$2.76	1,611
2020-05-11	$3.07	$3.15	$2.86	$2.86	$2.86	5,518
2020-05-08	$3.08	$3.13	$3.08	$3.09	$3.09	2,270
2020-05-07	$3.20	$3.20	$3.04	$3.04	$3.04	1,519
2020-05-06	$3.23	$3.33	$3.10	$3.10	$3.10	23,013
2020-05-05	$3.25	$3.30	$3.20	$3.23	$3.23	8,330
2020-05-04	$3.02	$3.12	$3.02	$3.08	$3.08	2,235
2020-05-01	$3.05	$3.05	$3.05	$3.05	$3.05	223
2020-04-30	$3.06	$3.25	$3.06	$3.25	$3.25	6,337
2020-04-29	$3.21	$3.23	$2.95	$3.23	$3.23	8,941
2020-04-28	$2.81	$3.50	$2.81	$3.35	$3.35	9,660
2020-04-27	$2.95	$2.95	$2.59	$2.85	$2.85	9,688
2020-04-24	$3.27	$3.27	$2.62	$2.83	$2.83	22,154
2020-04-23	$3.49	$3.49	$2.99	$3.38	$3.38	17,060
2020-04-22	$3.60	$3.60	$3.60	$3.60	$3.60	327
2020-04-21	$3.60	$3.60	$3.60	$3.60	$3.60	123
2020-04-20	$3.65	$3.65	$3.65	$3.65	$3.65	423
2020-04-17	$3.38	$3.62	$3.33	$3.60	$3.60	23,520
2020-04-16	$3.58	$3.69	$3.53	$3.53	$3.53	5,583
2020-04-15	$3.82	$3.82	$3.68	$3.76	$3.76	4,492
2020-04-14	$3.48	$4.00	$3.48	$3.82	$3.82	16,742
2020-04-13	$3.09	$3.36	$3.07	$3.36	$3.36	1,501
2020-04-09	$2.68	$3.09	$2.68	$3.09	$3.09	7,228
2020-04-08	$2.51	$2.55	$2.51	$2.55	$2.55	7,130
2020-04-07	$2.47	$2.57	$2.40	$2.51	$2.51	8,049
2020-04-06	$2.27	$2.49	$2.23	$2.36	$2.36	10,656
2020-04-03	$2.26	$2.33	$2.18	$2.33	$2.33	4,027
2020-04-02	$2.23	$2.34	$2.23	$2.30	$2.30	2,847
2020-04-01	$2.18	$2.23	$2.18	$2.23	$2.23	1,079
2020-03-31	$2.35	$2.37	$2.25	$2.34	$2.34	1,766
2020-03-30	$2.32	$2.40	$2.27	$2.29	$2.29	4,371
2020-03-27	$2.27	$2.39	$2.27	$2.39	$2.39	5,142
2020-03-26	$2.10	$2.21	$2.10	$2.21	$2.21	6,242
2020-03-25	$2.15	$2.26	$2.10	$2.18	$2.18	17,508
2020-03-24	$1.75	$2.20	$1.75	$2.09	$2.09	9,768
2020-03-23	$1.72	$1.85	$1.72	$1.80	$1.80	9,814
2020-03-20	$1.60	$1.77	$1.60	$1.75	$1.75	6,889
2020-03-19	$1.58	$1.66	$1.58	$1.64	$1.64	20,347
2020-03-18	$2.39	$2.39	$1.44	$1.66	$1.66	22,666
2020-03-17	$2.56	$2.57	$2.32	$2.32	$2.32	10,393
2020-03-16	$2.59	$2.60	$2.55	$2.55	$2.55	5,256
2020-03-13	$2.56	$2.64	$2.56	$2.61	$2.61	2,335
2020-03-12	$2.75	$2.75	$2.47	$2.54	$2.54	5,825
2020-03-11	$2.96	$3.13	$2.80	$2.95	$2.95	11,942
2020-03-10	$3.03	$3.15	$3.03	$3.15	$3.15	24,992
2020-03-09	$2.82	$2.90	$2.80	$2.86	$2.86	23,866
2020-03-06	$3.12	$3.12	$3.00	$3.00	$3.00	3,001
2020-03-05	$3.09	$3.15	$3.09	$3.15	$3.15	3,646
2020-03-04	$3.05	$3.58	$3.05	$3.23	$3.23	9,590
2020-03-03	$3.04	$3.05	$3.00	$3.00	$3.00	18,465
2020-03-02	$3.00	$3.04	$2.97	$2.97	$2.97	8,252
2020-02-28	$3.05	$3.05	$3.00	$3.05	$3.05	15,472
2020-02-27	$3.08	$3.14	$3.07	$3.14	$3.14	13,960
2020-02-26	$3.28	$3.37	$3.28	$3.29	$3.29	9,464
2020-02-25	$3.60	$3.60	$3.30	$3.32	$3.32	7,645
2020-02-24	$3.51	$3.53	$3.48	$3.51	$3.51	5,352
2020-02-21	$3.65	$3.70	$3.50	$3.65	$3.65	32,149
2020-02-20	$3.82	$3.83	$3.69	$3.69	$3.69	9,121
2020-02-19	$3.72	$3.90	$3.72	$3.82	$3.82	7,196
2020-02-18	$3.70	$3.88	$3.68	$3.88	$3.88	9,211
2020-02-14	$3.63	$3.67	$3.57	$3.67	$3.67	12,350
2020-02-13	$3.84	$3.84	$3.60	$3.67	$3.67	14,597
2020-02-12	$3.93	$4.00	$3.84	$3.84	$3.84	14,426
2020-02-11	$3.91	$3.98	$3.86	$3.98	$3.98	6,354
2020-02-10	$4.12	$4.12	$3.95	$4.09	$4.09	5,051
2020-02-07	$4.02	$4.10	$4.01	$4.06	$4.06	7,654
2020-02-06	$4.10	$4.10	$4.03	$4.03	$4.03	1,389
2020-02-05	$4.12	$4.17	$4.12	$4.14	$4.14	4,393
2020-02-04	$4.08	$4.15	$4.07	$4.13	$4.13	3,607
2020-02-03	$4.06	$4.10	$4.03	$4.06	$4.06	7,948
2020-01-31	$4.05	$4.06	$4.03	$4.05	$4.05	2,648
2020-01-30	$4.01	$4.08	$4.01	$4.08	$4.08	1,540
2020-01-29	$4.15	$4.16	$4.02	$4.03	$4.03	5,639
2020-01-28	$4.24	$4.24	$4.02	$4.18	$4.18	2,275
2020-01-27	$4.15	$4.25	$4.15	$4.20	$4.20	12,352
2020-01-24	$4.30	$4.38	$3.91	$4.20	$4.20	30,531
2020-01-23	$4.35	$4.40	$4.35	$4.36	$4.36	5,531
2020-01-22	$4.39	$4.41	$4.36	$4.37	$4.37	4,559
2020-01-21	$4.27	$4.40	$4.26	$4.39	$4.39	11,858
2020-01-17	$4.27	$4.27	$4.24	$4.25	$4.25	2,918
2020-01-16	$4.23	$4.28	$4.13	$4.23	$4.23	11,830
2020-01-15	$4.06	$4.22	$4.02	$4.18	$4.18	6,085
2020-01-14	$4.03	$4.08	$3.95	$4.02	$4.02	10,748
2020-01-13	$4.10	$4.10	$4.02	$4.02	$4.02	5,615
2020-01-10	$4.00	$4.13	$3.92	$4.04	$4.04	18,389
2020-01-09	$3.91	$4.00	$3.91	$4.00	$4.00	11,465
2020-01-08	$3.89	$3.99	$3.89	$3.93	$3.93	10,045
2020-01-07	$3.94	$3.95	$3.86	$3.94	$3.94	20,943
2020-01-06	$3.65	$3.91	$3.65	$3.90	$3.90	15,785
2020-01-03	$3.77	$3.79	$3.65	$3.72	$3.72	14,155
2020-01-02	$4.00	$4.00	$3.79	$3.82	$3.82	19,681
2019-12-31	$3.99	$3.99	$3.50	$3.86	$3.86	42,226
2019-12-30	$4.00	$4.06	$3.98	$4.04	$4.04	56,987
2019-12-27	$4.15	$4.15	$4.00	$4.01	$4.01	13,972
2019-12-26	$4.07	$4.12	$4.07	$4.10	$4.10	6,615
2019-12-24	$4.14	$4.14	$4.05	$4.06	$4.06	6,161
2019-12-23	$4.29	$4.29	$3.98	$4.08	$4.08	50,184
2019-12-20	$4.23	$4.23	$3.90	$4.13	$4.13	40,115
2019-12-19	$4.15	$4.30	$4.11	$4.11	$4.11	62,375
2019-12-18	$4.14	$4.44	$3.95	$4.07	$4.07	57,265
2019-12-17	$3.88	$3.99	$3.76	$3.99	$3.99	78,148
2019-12-16	$3.68	$3.83	$3.61	$3.75	$3.75	94,810
2019-12-13	$3.68	$3.68	$3.60	$3.66	$3.66	34,708
2019-12-12	$3.70	$3.70	$3.63	$3.67	$3.67	42,116
2019-12-11	$3.80	$3.80	$3.64	$3.70	$3.70	28,406
2019-12-10	$3.95	$3.97	$3.66	$3.73	$3.73	39,699
2019-12-09	$4.09	$4.09	$3.81	$3.95	$3.95	46,027
2019-12-06	$4.16	$4.19	$3.95	$4.00	$4.00	61,208
2019-12-05	$4.76	$4.76	$4.05	$4.25	$4.25	56,386
2019-12-04	$4.26	$4.80	$4.26	$4.57	$4.57	352,591
2019-12-03	$3.96	$3.98	$3.55	$3.98	$3.98	66,934
2019-12-02	$3.55	$3.81	$3.50	$3.53	$3.53	90,710
2019-11-29	$3.12	$3.54	$3.11	$3.54	$3.54	19,505
2019-11-27	$3.03	$3.10	$3.01	$3.10	$3.10	6,837
2019-11-26	$3.00	$3.05	$2.88	$2.97	$2.97	26,728
2019-11-25	$3.00	$3.00	$2.95	$2.99	$2.99	9,958
2019-11-22	$2.98	$3.00	$2.85	$2.88	$2.88	8,988
2019-11-21	$2.90	$2.92	$2.90	$2.90	$2.90	9,166
2019-11-20	$3.00	$3.00	$2.87	$2.87	$2.87	14,420
2019-11-19	$2.70	$2.99	$2.70	$2.99	$2.99	4,737
2019-11-18	$2.85	$2.86	$2.71	$2.71	$2.71	5,960
2019-11-15	$2.72	$2.90	$2.72	$2.87	$2.87	3,933
2019-11-14	$2.87	$2.87	$2.87	$2.87	$2.87	716
2019-11-13	$3.05	$3.10	$2.91	$2.91	$2.91	13,700
2019-11-12	$2.75	$3.05	$2.75	$2.98	$2.98	35,694
2019-11-11	$2.67	$3.10	$2.67	$2.99	$2.99	23,576
2019-11-08	$2.65	$2.67	$2.60	$2.67	$2.67	19,953
2019-11-07	$2.45	$2.65	$2.45	$2.61	$2.61	29,696
2019-11-06	$2.36	$2.45	$2.36	$2.36	$2.36	18,554
2019-11-05	$2.45	$2.50	$2.45	$2.45	$2.45	3,806
2019-11-04	$2.60	$2.60	$2.38	$2.45	$2.45	12,043
2019-11-01	$2.42	$2.46	$2.42	$2.46	$2.46	1,713
2019-10-31	$2.36	$2.42	$2.30	$2.34	$2.34	10,570
2019-10-30	$2.47	$2.58	$2.40	$2.40	$2.40	5,823
2019-10-29	$2.58	$2.59	$2.35	$2.45	$2.45	8,552
2019-10-28	$2.60	$2.60	$2.50	$2.60	$2.60	5,737
2019-10-25	$2.59	$2.59	$2.59	$2.59	$2.59	68
2019-10-24	$2.56	$2.65	$2.56	$2.59	$2.59	4,175
2019-10-23	$2.62	$2.62	$2.62	$2.62	$2.62	491
2019-10-22	$2.65	$2.65	$2.65	$2.65	$2.65	75
2019-10-21	$2.63	$2.65	$2.63	$2.65	$2.65	1,368
2019-10-18	$2.70	$2.70	$2.68	$2.68	$2.68	1,316
2019-10-17	$2.70	$2.70	$2.70	$2.70	$2.70	140
2019-10-16	$2.47	$2.75	$2.47	$2.70	$2.70	5,807
2019-10-15	$2.69	$2.75	$2.65	$2.65	$2.65	1,473
2019-10-14	$2.70	$2.71	$2.65	$2.71	$2.71	972
2019-10-11	$2.46	$2.79	$2.46	$2.70	$2.70	4,922
2019-10-10	$2.70	$2.70	$2.64	$2.64	$2.64	2,996
2019-10-09	$2.71	$2.88	$2.71	$2.88	$2.88	1,540
2019-10-08	$2.90	$2.90	$2.75	$2.75	$2.75	2,569
2019-10-07	$2.99	$2.99	$2.85	$2.85	$2.85	488
2019-10-04	$3.00	$3.00	$2.88	$2.89	$2.89	2,570
2019-10-03	$2.81	$2.99	$2.79	$2.99	$2.99	871
2019-10-02	$2.99	$3.00	$2.86	$2.88	$2.88	4,272
2019-10-01	$2.90	$2.99	$2.90	$2.95	$2.95	13,991
2019-09-30	$2.88	$2.90	$2.85	$2.89	$2.89	2,866
2019-09-27	$2.89	$2.90	$2.85	$2.85	$2.85	2,908
2019-09-26	$2.80	$2.90	$2.79	$2.85	$2.85	9,630
2019-09-25	$2.58	$2.80	$2.58	$2.66	$2.66	8,291
2019-09-24	$2.50	$2.66	$2.50	$2.66	$2.66	2,415
2019-09-23	$2.47	$2.56	$2.47	$2.50	$2.50	17,533
2019-09-20	$2.47	$2.54	$2.47	$2.54	$2.54	15,710
2019-09-19	$2.50	$2.50	$2.47	$2.47	$2.47	5,219
2019-09-18	$2.50	$2.59	$2.39	$2.47	$2.47	9,353
2019-09-17	$2.50	$2.56	$2.49	$2.56	$2.56	3,152
2019-09-16	$2.46	$2.51	$2.37	$2.51	$2.51	869
2019-09-13	$2.52	$2.55	$2.52	$2.55	$2.55	1,330
2019-09-12	$2.43	$2.63	$2.43	$2.53	$2.53	4,356
2019-09-11	$2.46	$2.56	$2.46	$2.48	$2.48	25,500
2019-09-10	$2.48	$2.66	$2.47	$2.66	$2.66	1,153
2019-09-09	$2.68	$2.68	$2.47	$2.47	$2.47	34,807
2019-09-06	$2.97	$2.97	$2.63	$2.75	$2.75	5,591
2019-09-05	$2.99	$2.99	$2.99	$2.99	$2.99	618
2019-09-04	$2.99	$2.99	$2.98	$2.98	$2.98	376
2019-09-03	$2.91	$2.91	$2.85	$2.85	$2.85	2,737
2019-08-30	$2.85	$2.93	$2.85	$2.93	$2.93	1,911
2019-08-29	$2.95	$2.95	$2.86	$2.86	$2.86	1,163
2019-08-28	$2.97	$3.07	$2.84	$2.95	$2.95	4,101
2019-08-27	$3.04	$3.04	$2.84	$2.84	$2.84	6,092
2019-08-26	$2.92	$2.92	$2.85	$2.91	$2.91	2,137
2019-08-23	$2.91	$2.91	$2.91	$2.91	$2.91	111
2019-08-22	$2.92	$2.94	$2.73	$2.84	$2.84	3,715
2019-08-21	$2.95	$2.98	$2.91	$2.95	$2.95	8,153
2019-08-20	$2.97	$2.99	$2.87	$2.88	$2.88	5,404
2019-08-19	$2.61	$2.80	$2.60	$2.80	$2.80	16,860
2019-08-16	$2.64	$2.64	$2.61	$2.61	$2.61	1,964
2019-08-15	$2.70	$2.70	$2.60	$2.63	$2.63	99,948
2019-08-14	$2.71	$2.74	$2.71	$2.73	$2.73	645
2019-08-13	$2.92	$2.95	$2.79	$2.79	$2.79	6,758
2019-08-12	$2.52	$2.88	$2.37	$2.87	$2.87	10,794
2019-08-09	$2.61	$2.68	$2.27	$2.40	$2.40	42,652
2019-08-08	$2.53	$2.66	$2.51	$2.51	$2.51	4,206
2019-08-07	$2.73	$2.73	$2.54	$2.57	$2.57	24,144
2019-08-06	$2.54	$2.59	$2.53	$2.55	$2.55	15,111
2019-08-05	$2.68	$2.68	$2.55	$2.55	$2.55	4,849
2019-08-02	$2.55	$2.58	$2.55	$2.57	$2.57	2,194
2019-08-01	$2.58	$2.64	$2.50	$2.50	$2.50	17,440
2019-07-31	$2.69	$2.72	$2.54	$2.57	$2.57	8,166
2019-07-30	$2.51	$2.73	$2.42	$2.64	$2.64	10,449
2019-07-29	$2.60	$2.72	$2.55	$2.60	$2.60	8,551
2019-07-26	$2.60	$2.74	$2.60	$2.63	$2.63	4,826
2019-07-25	$2.70	$2.74	$2.70	$2.70	$2.70	8,477
2019-07-24	$2.66	$2.79	$2.66	$2.66	$2.66	62,415
2019-07-23	$2.70	$2.86	$2.61	$2.65	$2.65	32,862
2019-07-22	$2.67	$2.71	$2.67	$2.70	$2.70	12,964
2019-07-19	$2.88	$2.89	$2.74	$2.74	$2.74	8,641
2019-07-18	$3.08	$3.08	$2.88	$2.88	$2.88	9,038
2019-07-17	$3.02	$3.02	$3.00	$3.00	$3.00	1,483
2019-07-16	$2.97	$2.97	$2.97	$2.97	$2.97	569
2019-07-15	$3.05	$3.08	$2.91	$2.92	$2.92	2,086
2019-07-12	$3.10	$3.10	$3.00	$3.00	$3.00	5,797
2019-07-11	$3.03	$3.03	$2.98	$2.98	$2.98	3,125
2019-07-10	$2.88	$3.00	$2.87	$3.00	$3.00	2,555
2019-07-09	$2.83	$2.83	$2.71	$2.76	$2.76	3,362
2019-07-08	$2.81	$2.99	$2.75	$2.75	$2.75	3,999
2019-07-05	$2.85	$2.99	$2.77	$2.84	$2.84	9,748
2019-07-03	$3.17	$3.17	$3.00	$3.00	$3.00	470
2019-07-02	$2.93	$3.03	$2.87	$3.02	$3.02	8,991
2019-07-01	$2.63	$2.88	$2.63	$2.88	$2.88	31,160
2019-06-28	$2.85	$3.02	$2.70	$2.71	$2.71	14,230
2019-06-27	$2.82	$2.82	$2.75	$2.75	$2.75	2,461
2019-06-26	$2.85	$2.91	$2.80	$2.82	$2.82	11,421
2019-06-25	$2.80	$2.92	$2.80	$2.82	$2.82	20,970
2019-06-24	$3.06	$3.06	$2.68	$2.78	$2.78	12,663
2019-06-21	$3.09	$3.11	$3.09	$3.09	$3.09	1,385
2019-06-20	$2.89	$3.07	$2.89	$2.91	$2.91	1,608
2019-06-19	$2.92	$2.94	$2.90	$2.90	$2.90	6,168
2019-06-18	$3.06	$3.06	$2.90	$2.92	$2.92	5,525
2019-06-17	$2.88	$2.91	$2.85	$2.91	$2.91	2,038
2019-06-14	$3.03	$3.19	$2.87	$2.87	$2.87	34,560
2019-06-13	$3.15	$3.15	$3.11	$3.11	$3.11	3,424
2019-06-12	$3.00	$3.15	$3.00	$3.15	$3.15	9,237
2019-06-11	$2.94	$3.00	$2.92	$3.00	$3.00	3,364
2019-06-10	$2.94	$2.94	$2.85	$2.93	$2.93	6,243
2019-06-07	$2.91	$2.99	$2.91	$2.92	$2.92	4,240
2019-06-06	$2.81	$2.98	$2.81	$2.93	$2.93	7,228
2019-06-05	$2.90	$2.93	$2.69	$2.69	$2.69	15,130
2019-06-04	$2.99	$3.00	$2.91	$2.95	$2.95	6,301
2019-06-03	$2.92	$2.95	$2.83	$2.90	$2.90	26,775
2019-05-31	$2.93	$3.08	$2.90	$2.90	$2.90	19,402
2019-05-30	$3.10	$3.10	$3.01	$3.05	$3.05	16,960
2019-05-29	$3.01	$3.14	$2.99	$3.09	$3.09	8,725
2019-05-28	$3.20	$3.20	$3.02	$3.05	$3.05	17,311
2019-05-24	$2.89	$3.05	$2.87	$3.04	$3.04	42,650
2019-05-23	$3.05	$3.05	$2.75	$2.87	$2.87	7,691
2019-05-22	$3.09	$3.09	$3.05	$3.05	$3.05	18,206
2019-05-21	$3.10	$3.21	$3.06	$3.12	$3.12	16,636
2019-05-20	$3.26	$3.26	$3.06	$3.06	$3.06	12,210
2019-05-17	$3.20	$3.33	$3.19	$3.19	$3.19	4,773
2019-05-16	$3.23	$3.29	$3.20	$3.29	$3.29	1,146
2019-05-15	$3.42	$3.43	$3.23	$3.23	$3.23	2,246
2019-05-14	$3.22	$3.40	$3.19	$3.21	$3.21	7,548
2019-05-13	$3.25	$3.27	$3.13	$3.13	$3.13	11,602
2019-05-10	$3.42	$3.42	$3.26	$3.30	$3.30	6,290
2019-05-09	$3.50	$3.50	$3.31	$3.40	$3.40	11,286
2019-05-08	$3.67	$3.67	$3.50	$3.50	$3.50	11,864
2019-05-07	$3.65	$3.70	$3.62	$3.70	$3.70	5,442
2019-05-06	$3.66	$3.92	$3.66	$3.71	$3.71	3,784
2019-05-03	$3.80	$3.84	$3.71	$3.79	$3.79	8,810
2019-05-02	$3.58	$3.74	$3.58	$3.73	$3.73	3,353
2019-05-01	$3.42	$3.55	$3.42	$3.55	$3.55	28,712
2019-04-30	$3.41	$3.46	$3.36	$3.40	$3.40	8,089
2019-04-29	$3.47	$3.50	$3.47	$3.48	$3.48	7,999
2019-04-26	$3.58	$3.58	$3.40	$3.45	$3.45	36,189
2019-04-25	$3.50	$3.60	$3.50	$3.51	$3.51	14,716
2019-04-24	$3.60	$3.65	$3.50	$3.50	$3.50	7,603
2019-04-23	$3.69	$3.70	$3.57	$3.60	$3.60	22,464
2019-04-22	$3.70	$3.85	$3.62	$3.69	$3.69	15,384
2019-04-18	$3.80	$3.90	$3.65	$3.77	$3.77	18,941
2019-04-17	$4.05	$4.05	$3.84	$3.84	$3.84	7,659
2019-04-16	$4.07	$4.07	$3.86	$4.00	$4.00	21,999
2019-04-15	$4.09	$4.13	$4.09	$4.10	$4.10	4,980
2019-04-12	$4.10	$4.10	$4.10	$4.10	$4.10	1,127
2019-04-11	$4.10	$4.10	$4.00	$4.05	$4.05	4,779
2019-04-10	$4.18	$4.19	$4.10	$4.10	$4.10	5,587
2019-04-09	$4.21	$4.21	$4.20	$4.20	$4.20	645
2019-04-08	$4.20	$4.20	$4.20	$4.20	$4.20	1,295
2019-04-05	$4.22	$4.27	$4.19	$4.22	$4.22	2,767
2019-04-04	$4.17	$4.30	$4.17	$4.30	$4.30	7,940
2019-04-03	$4.39	$4.39	$4.16	$4.22	$4.22	11,757
2019-04-02	$4.36	$4.45	$4.36	$4.45	$4.45	1,731
2019-04-01	$4.37	$4.45	$4.37	$4.41	$4.41	7,315
2019-03-29	$4.40	$4.65	$4.40	$4.49	$4.49	8,480
2019-03-28	$4.39	$4.39	$4.39	$4.39	$4.39	828
2019-03-27	$4.27	$4.39	$4.27	$4.39	$4.39	2,493
2019-03-26	$4.37	$4.50	$4.27	$4.27	$4.27	10,312
2019-03-25	$4.36	$4.45	$4.31	$4.38	$4.38	7,342
2019-03-22	$4.34	$4.42	$4.28	$4.42	$4.42	4,349
2019-03-21	$4.23	$4.40	$4.16	$4.35	$4.35	18,666
2019-03-20	$4.37	$4.37	$4.29	$4.29	$4.29	3,011
2019-03-19	$4.29	$4.40	$4.29	$4.39	$4.39	9,279
2019-03-18	$4.31	$4.35	$4.29	$4.29	$4.29	9,728
2019-03-15	$4.39	$4.39	$4.30	$4.35	$4.35	11,660
2019-03-14	$4.22	$4.35	$4.22	$4.30	$4.30	2,708
2019-03-13	$4.38	$4.38	$4.26	$4.30	$4.30	12,732
2019-03-12	$4.38	$4.40	$4.34	$4.40	$4.40	3,802
2019-03-11	$4.30	$4.38	$4.30	$4.38	$4.38	18,674
2019-03-08	$4.19	$4.36	$4.10	$4.30	$4.30	21,990
2019-03-07	$4.20	$4.34	$4.15	$4.22	$4.22	26,493
2019-03-06	$4.22	$4.33	$4.22	$4.33	$4.33	13,160
2019-03-05	$4.27	$4.48	$4.21	$4.21	$4.21	4,510
2019-03-04	$4.45	$4.51	$4.15	$4.20	$4.20	23,180
2019-03-01	$4.43	$4.50	$4.20	$4.50	$4.50	13,642
2019-02-28	$4.35	$4.35	$4.32	$4.34	$4.34	2,154
2019-02-27	$4.26	$4.39	$4.17	$4.19	$4.19	16,156
2019-02-26	$4.49	$4.49	$4.29	$4.30	$4.25	4,836
2019-02-25	$4.30	$4.38	$4.26	$4.31	$4.25	15,166
2019-02-22	$4.26	$4.46	$4.26	$4.30	$4.25	21,198
2019-02-21	$4.36	$4.49	$4.31	$4.36	$4.31	11,425
2019-02-20	$4.66	$4.66	$4.38	$4.38	$4.33	13,720
2019-02-19	$4.70	$4.70	$4.43	$4.62	$4.57	28,827
2019-02-15	$4.56	$4.65	$4.41	$4.41	$4.36	16,940
2019-02-14	$4.67	$4.90	$4.55	$4.55	$4.50	35,525
2019-02-13	$5.75	$5.75	$4.31	$4.67	$4.61	209,854
2019-02-12	$6.00	$6.18	$5.93	$5.98	$5.91	3,283
2019-02-11	$6.16	$6.68	$5.92	$6.12	$6.05	19,241
2019-02-08	$5.65	$6.19	$5.57	$6.01	$5.94	21,749
2019-02-07	$5.57	$5.79	$5.54	$5.65	$5.58	18,323
2019-02-06	$5.49	$5.65	$5.45	$5.51	$5.45	15,246
2019-02-05	$5.50	$5.77	$5.45	$5.47	$5.41	26,722
2019-02-04	$5.37	$5.74	$5.22	$5.74	$5.67	18,748
2019-02-01	$5.50	$5.50	$5.34	$5.34	$5.28	5,996
2019-01-31	$5.50	$5.51	$5.40	$5.49	$5.42	10,363
2019-01-30	$5.53	$5.59	$5.50	$5.50	$5.44	8,483
2019-01-29	$5.44	$5.44	$5.44	$5.44	$5.38	143
2019-01-28	$5.42	$5.57	$5.42	$5.50	$5.44	1,416
2019-01-25	$5.82	$5.82	$5.50	$5.50	$5.44	4,147
2019-01-24	$5.61	$5.64	$5.54	$5.59	$5.52	6,555
2019-01-23	$5.70	$5.70	$5.70	$5.70	$5.63	16
2019-01-22	$5.70	$5.70	$5.59	$5.70	$5.63	23,927
2019-01-18	$5.60	$5.60	$5.39	$5.41	$5.35	7,930
2019-01-17	$5.74	$5.82	$5.51	$5.51	$5.45	4,724
2019-01-16	$5.41	$6.00	$5.41	$5.71	$5.64	22,701
2019-01-15	$5.37	$5.40	$5.16	$5.26	$5.20	3,573
2019-01-14	$5.68	$5.71	$5.49	$5.49	$5.42	1,739
2019-01-11	$5.61	$5.61	$5.52	$5.52	$5.45	357
2019-01-10	$5.95	$5.95	$5.50	$5.50	$5.44	2,600
2019-01-09	$5.86	$5.97	$5.65	$5.95	$5.88	12,168
2019-01-08	$5.42	$5.80	$5.34	$5.79	$5.72	7,352
2019-01-07	$4.85	$5.27	$4.85	$5.27	$5.21	18,095
2019-01-04	$5.00	$5.00	$4.66	$4.85	$4.79	25,429
2019-01-03	$4.82	$5.02	$4.76	$4.92	$4.86	6,230
2019-01-02	$4.23	$4.74	$4.23	$4.74	$4.68	6,847
2018-12-31	$4.41	$4.56	$4.22	$4.22	$4.17	105,574
2018-12-28	$4.32	$4.71	$4.32	$4.41	$4.36	58,585
2018-12-27	$4.30	$4.59	$4.30	$4.32	$4.27	35,750
2018-12-26	$4.75	$4.98	$4.29	$4.30	$4.25	48,807
2018-12-24	$4.82	$5.04	$4.75	$4.76	$4.70	31,704
2018-12-21	$4.87	$4.99	$4.87	$4.92	$4.87	11,418
2018-12-20	$5.02	$5.27	$4.99	$5.00	$4.94	21,374
2018-12-19	$5.09	$5.40	$4.89	$5.29	$5.23	28,533
2018-12-18	$5.04	$5.15	$4.85	$4.90	$4.84	11,185
2018-12-17	$5.00	$5.13	$4.77	$4.85	$4.79	9,623
2018-12-14	$4.67	$5.00	$4.67	$4.99	$4.93	25,347
2018-12-13	$5.15	$5.18	$4.30	$4.71	$4.65	71,855
2018-12-12	$5.43	$5.65	$5.00	$5.05	$4.99	18,208
2018-12-11	$5.39	$5.61	$5.10	$5.12	$5.05	22,918
2018-12-10	$5.85	$5.89	$5.41	$5.41	$5.35	15,302
2018-12-07	$5.85	$5.85	$5.77	$5.77	$5.70	10,563
2018-12-06	$5.83	$5.95	$5.83	$5.85	$5.78	6,078
2018-12-04	$5.90	$5.92	$5.88	$5.92	$5.85	3,793
2018-12-03	$5.88	$5.99	$5.88	$5.90	$5.83	9,295
2018-11-30	$6.13	$6.30	$5.86	$5.86	$5.79	20,759
2018-11-29	$6.12	$6.18	$6.00	$6.18	$6.11	8,841
2018-11-28	$6.26	$6.30	$6.21	$6.28	$6.06	9,854
2018-11-27	$6.19	$6.23	$6.19	$6.23	$6.01	665
2018-11-26	$6.16	$6.32	$6.12	$6.18	$5.96	3,156
2018-11-23	$6.18	$6.20	$6.14	$6.14	$5.92	544
2018-11-21	$6.20	$6.20	$6.14	$6.19	$5.97	2,131
2018-11-20	$6.64	$6.64	$6.06	$6.18	$5.96	9,372
2018-11-19	$6.78	$6.89	$6.34	$6.53	$6.30	8,722
2018-11-16	$7.00	$7.03	$6.64	$6.64	$6.41	3,171
2018-11-15	$6.76	$6.82	$6.58	$6.81	$6.57	3,470
2018-11-14	$7.07	$7.07	$6.72	$6.72	$6.48	4,892
2018-11-13	$6.94	$7.10	$6.88	$7.10	$6.85	8,004
2018-11-12	$6.86	$6.97	$6.64	$6.68	$6.44	10,105
2018-11-09	$7.05	$7.05	$6.74	$6.76	$6.52	32,800
2018-11-08	$7.72	$8.10	$7.70	$8.06	$7.78	7,336
2018-11-07	$7.94	$7.94	$7.53	$7.53	$7.26	2,567
2018-11-06	$7.79	$8.09	$7.52	$7.65	$7.38	12,911
2018-11-05	$7.26	$8.09	$7.23	$8.09	$7.81	7,200
2018-11-02	$7.14	$7.14	$7.10	$7.10	$6.85	816
2018-11-01	$7.18	$7.25	$7.12	$7.25	$6.99	8,810
2018-10-31	$7.25	$7.25	$7.10	$7.10	$6.85	2,488
2018-10-30	$7.11	$7.25	$7.11	$7.25	$6.99	6,135
2018-10-29	$7.39	$7.41	$7.08	$7.08	$6.83	4,696
2018-10-26	$7.55	$7.55	$7.15	$7.15	$6.90	6,889
2018-10-25	$7.38	$7.38	$7.20	$7.20	$6.95	2,258
2018-10-24	$7.22	$7.52	$7.20	$7.31	$7.05	6,935
2018-10-23	$7.05	$7.20	$7.05	$7.20	$6.95	13,410
2018-10-22	$7.30	$7.30	$7.11	$7.11	$6.86	1,992
2018-10-19	$7.30	$7.32	$7.18	$7.19	$6.94	2,684
2018-10-18	$7.40	$7.42	$7.14	$7.21	$6.96	8,510
2018-10-17	$7.43	$7.43	$7.40	$7.40	$7.14	1,162
2018-10-16	$7.32	$7.45	$7.31	$7.42	$7.16	6,892
2018-10-15	$7.40	$7.45	$7.28	$7.28	$7.02	4,158
2018-10-12	$7.45	$7.56	$7.26	$7.40	$7.14	15,856
2018-10-11	$7.64	$7.64	$7.45	$7.45	$7.19	5,352
2018-10-10	$7.74	$7.87	$7.41	$7.42	$7.16	7,414
2018-10-09	$7.51	$8.08	$7.51	$7.78	$7.50	2,921
2018-10-08	$7.47	$7.72	$7.47	$7.72	$7.45	2,980
2018-10-05	$7.65	$7.81	$7.42	$7.43	$7.17	10,847
2018-10-04	$7.78	$8.04	$7.69	$7.73	$7.46	10,310
2018-10-03	$7.86	$7.86	$7.59	$7.67	$7.40	3,074
2018-10-02	$8.20	$8.29	$7.77	$7.78	$7.51	51,840
2018-10-01	$7.97	$8.20	$7.84	$8.08	$7.79	5,733
2018-09-28	$8.12	$8.20	$8.10	$8.10	$7.81	3,969
2018-09-27	$8.05	$8.10	$8.05	$8.10	$7.81	1,438
2018-09-26	$8.02	$8.11	$8.01	$8.06	$7.78	2,885
2018-09-25	$8.11	$8.11	$8.11	$8.11	$7.82	36
2018-09-24	$8.16	$8.28	$8.04	$8.11	$7.82	6,179
2018-09-21	$7.97	$8.30	$7.97	$8.30	$8.01	11,032
2018-09-20	$7.65	$8.23	$7.65	$8.23	$7.94	8,938
2018-09-19	$7.59	$7.90	$7.59	$7.72	$7.45	3,391
2018-09-18	$7.51	$7.88	$7.51	$7.88	$7.60	2,188
2018-09-17	$7.65	$7.90	$7.65	$7.72	$7.45	4,628
2018-09-14	$7.90	$7.90	$7.61	$7.64	$7.37	19,271
2018-09-13	$7.65	$7.91	$7.62	$7.91	$7.63	3,754
2018-09-12	$7.86	$7.87	$7.53	$7.64	$7.37	8,031
2018-09-11	$7.62	$8.00	$7.62	$7.80	$7.53	12,441
2018-09-10	$7.58	$7.60	$7.50	$7.57	$7.30	10,932
2018-09-07	$7.65	$7.72	$7.50	$7.50	$7.24	14,838
2018-09-06	$7.54	$7.84	$7.48	$7.70	$7.43	15,700
2018-09-05	$7.75	$7.75	$7.49	$7.73	$7.46	6,407
2018-09-04	$8.00	$8.00	$7.70	$7.72	$7.45	6,984
2018-08-31	$8.25	$8.25	$7.98	$8.00	$7.72	14,549
2018-08-30	$8.30	$8.30	$8.21	$8.30	$8.01	3,676
2018-08-29	$8.43	$8.45	$8.42	$8.45	$8.01	3,199
2018-08-28	$8.49	$8.50	$8.37	$8.50	$8.06	4,632
2018-08-27	$8.37	$8.47	$8.35	$8.45	$8.01	15,540
2018-08-24	$8.50	$8.50	$8.32	$8.45	$8.01	6,818
2018-08-23	$8.39	$8.49	$8.35	$8.45	$8.01	13,014
2018-08-22	$8.35	$8.50	$8.35	$8.41	$7.97	4,516
2018-08-21	$8.47	$8.53	$8.44	$8.45	$8.01	4,992
2018-08-20	$8.39	$8.66	$8.35	$8.45	$8.01	12,040
2018-08-17	$8.53	$8.53	$8.50	$8.50	$8.06	726
2018-08-16	$8.47	$8.55	$8.39	$8.55	$8.10	5,664
2018-08-15	$8.54	$8.58	$8.40	$8.57	$8.12	6,837
2018-08-14	$8.46	$8.72	$8.40	$8.66	$8.21	10,646
2018-08-13	$8.25	$8.45	$8.17	$8.40	$7.96	9,293
2018-08-10	$8.20	$8.36	$8.18	$8.31	$7.88	7,674
2018-08-09	$8.60	$8.60	$8.14	$8.30	$7.87	27,368
2018-08-08	$8.20	$8.25	$8.18	$8.19	$7.76	11,143
2018-08-07	$8.14	$8.15	$8.14	$8.15	$7.72	315
2018-08-06	$8.05	$8.28	$8.05	$8.18	$7.75	5,909
2018-08-03	$8.40	$8.40	$8.10	$8.17	$7.74	769
2018-08-02	$8.40	$8.41	$8.20	$8.21	$7.78	2,440
2018-08-01	$8.41	$8.41	$8.21	$8.21	$7.78	3,724
2018-07-31	$8.46	$8.46	$8.30	$8.30	$7.87	1,100
2018-07-30	$8.60	$8.63	$8.16	$8.16	$7.73	8,563
2018-07-27	$8.89	$8.89	$8.12	$8.12	$7.70	8,645
2018-07-26	$8.58	$8.86	$8.57	$8.86	$8.40	4,562
2018-07-25	$8.62	$8.74	$8.55	$8.73	$8.27	4,979
2018-07-24	$8.68	$8.69	$8.56	$8.56	$8.11	2,214
2018-07-23	$8.35	$8.62	$8.25	$8.56	$8.11	11,939
2018-07-20	$8.48	$8.48	$8.26	$8.26	$7.83	1,328
2018-07-19	$8.44	$8.44	$8.25	$8.25	$7.82	2,843
2018-07-18	$8.40	$8.47	$8.15	$8.19	$7.76	6,567
2018-07-17	$8.25	$8.47	$8.25	$8.25	$7.82	2,467
2018-07-16	$8.21	$8.29	$8.10	$8.28	$7.85	24,131
2018-07-13	$8.20	$8.20	$8.11	$8.12	$7.70	5,689
2018-07-12	$8.21	$8.45	$8.05	$8.14	$7.71	14,935
2018-07-11	$8.50	$8.52	$8.24	$8.24	$7.81	5,833
2018-07-10	$8.68	$8.68	$8.49	$8.49	$8.05	1,500
2018-07-09	$8.74	$8.74	$8.51	$8.60	$8.15	10,759
2018-07-06	$8.61	$8.64	$8.61	$8.64	$8.19	1,147
2018-07-05	$8.73	$8.75	$8.52	$8.73	$8.27	3,939
2018-07-03	$8.64	$8.79	$8.64	$8.75	$8.29	2,702
2018-07-02	$8.56	$8.75	$8.56	$8.75	$8.29	854
2018-06-29	$8.55	$8.74	$8.48	$8.74	$8.28	14,406
2018-06-28	$8.60	$8.65	$8.52	$8.52	$8.07	9,229
2018-06-27	$8.57	$8.75	$8.57	$8.58	$8.13	7,358
2018-06-26	$8.79	$8.80	$8.60	$8.64	$8.19	16,134
2018-06-25	$8.65	$8.74	$8.65	$8.68	$8.23	10,599
2018-06-22	$8.67	$8.90	$8.62	$8.90	$8.43	15,102
2018-06-21	$8.81	$8.85	$8.71	$8.73	$8.27	2,092
2018-06-20	$8.71	$8.85	$8.71	$8.83	$8.36	2,443
2018-06-19	$8.80	$8.89	$8.76	$8.76	$8.30	2,776
2018-06-18	$8.74	$8.89	$8.74	$8.87	$8.41	8,376
2018-06-15	$8.69	$8.85	$8.69	$8.84	$8.38	8,541
2018-06-14	$8.85	$8.85	$8.69	$8.75	$8.29	7,361
2018-06-13	$8.90	$8.90	$8.80	$8.80	$8.34	8,103
2018-06-12	$8.81	$8.87	$8.66	$8.80	$8.34	17,856
2018-06-11	$9.04	$9.04	$8.80	$8.89	$8.42	13,658
2018-06-08	$9.02	$9.02	$8.86	$8.90	$8.43	11,504
2018-06-07	$9.00	$9.06	$9.00	$9.00	$8.53	8,673
2018-06-06	$9.08	$9.15	$9.01	$9.01	$8.54	10,955
2018-06-05	$9.18	$9.24	$9.00	$9.05	$8.58	12,776
2018-06-04	$9.23	$9.23	$9.04	$9.11	$8.63	5,713
2018-06-01	$9.20	$9.25	$9.02	$9.19	$8.71	14,029
2018-05-31	$9.24	$9.24	$9.14	$9.24	$8.76	472
2018-05-30	$8.92	$9.28	$8.86	$9.17	$8.69	12,762
2018-05-29	$9.34	$9.34	$9.01	$9.01	$8.40	15,483
2018-05-25	$9.38	$9.40	$9.28	$9.32	$8.69	3,141
2018-05-24	$9.60	$9.60	$9.28	$9.39	$8.76	9,439
2018-05-23	$9.59	$9.59	$9.50	$9.51	$8.87	4,491
2018-05-22	$9.50	$9.69	$9.50	$9.54	$8.90	5,288
2018-05-21	$9.69	$9.70	$9.54	$9.55	$8.90	7,032
2018-05-18	$9.43	$9.70	$9.43	$9.68	$9.03	10,301
2018-05-17	$9.41	$9.50	$9.36	$9.50	$8.86	2,418
2018-05-16	$9.49	$9.49	$9.31	$9.31	$8.68	6,936
2018-05-15	$9.47	$9.50	$9.37	$9.42	$8.78	13,333
2018-05-14	$9.14	$9.49	$9.14	$9.40	$8.76	15,473
2018-05-11	$9.41	$9.41	$9.35	$9.38	$8.75	10,532
2018-05-10	$9.35	$9.41	$9.20	$9.41	$8.77	13,392
2018-05-09	$9.15	$9.38	$9.10	$9.26	$8.63	15,598
2018-05-08	$9.32	$9.38	$9.15	$9.25	$8.62	52,125
2018-05-07	$9.14	$9.40	$9.08	$9.25	$8.62	63,110
2018-05-04	$9.42	$9.42	$9.16	$9.18	$8.56	7,888
2018-05-03	$9.24	$9.43	$9.21	$9.40	$8.76	8,604
2018-05-02	$9.36	$9.42	$9.11	$9.42	$8.78	23,484
2018-05-01	$9.40	$9.44	$9.01	$9.36	$8.73	8,327
2018-04-30	$9.24	$9.30	$8.98	$9.30	$8.67	5,900
2018-04-27	$9.05	$9.25	$9.04	$9.24	$8.62	6,465
2018-04-26	$9.00	$9.12	$8.82	$9.02	$8.41	11,540
2018-04-25	$9.27	$9.27	$8.96	$9.01	$8.40	11,760
2018-04-24	$8.97	$9.25	$8.93	$9.05	$8.44	42,993
2018-04-23	$8.63	$9.05	$8.58	$9.00	$8.39	33,314
2018-04-20	$8.52	$8.94	$8.47	$8.74	$8.15	47,917
2018-04-19	$8.61	$8.96	$8.47	$8.75	$8.16	38,834
2018-04-18	$8.48	$8.79	$8.45	$8.77	$8.18	40,048
2018-04-17	$8.47	$8.88	$8.37	$8.60	$8.02	66,462
2018-04-16	$8.95	$8.96	$8.37	$8.53	$7.95	52,811
2018-04-13	$8.76	$8.98	$8.75	$8.81	$8.21	16,520
2018-04-12	$8.91	$9.00	$8.77	$8.78	$8.19	27,449
2018-04-11	$8.88	$9.03	$8.82	$9.02	$8.41	10,591
2018-04-10	$9.22	$9.22	$8.78	$8.88	$8.28	34,087
2018-04-09	$8.85	$9.25	$8.81	$9.16	$8.54	44,179
2018-04-06	$8.80	$8.95	$8.80	$8.94	$8.34	16,124
2018-04-05	$8.75	$8.90	$8.70	$8.73	$8.14	36,006
2018-04-04	$8.66	$8.97	$8.66	$8.90	$8.30	16,259
2018-04-03	$8.85	$8.88	$8.65	$8.77	$8.18	34,793
2018-04-02	$8.51	$8.86	$8.51	$8.68	$8.09	34,219
2018-03-29	$8.37	$8.52	$8.29	$8.44	$7.87	13,349
2018-03-28	$8.79	$8.79	$8.16	$8.28	$7.72	22,471
2018-03-27	$8.60	$8.77	$8.45	$8.72	$8.13	45,330
2018-03-26	$8.49	$8.58	$8.26	$8.58	$8.00	33,703
2018-03-23	$8.30	$8.39	$8.03	$8.24	$7.68	19,480
2018-03-22	$8.32	$8.38	$8.18	$8.22	$7.66	4,973
2018-03-21	$8.05	$8.37	$8.05	$8.32	$7.76	15,715
2018-03-20	$8.06	$8.24	$8.00	$8.08	$7.53	48,366
2018-03-19	$8.18	$8.19	$8.12	$8.16	$7.61	21,988
2018-03-16	$8.15	$8.34	$8.15	$8.18	$7.63	35,798
2018-03-15	$8.30	$8.38	$8.20	$8.25	$7.69	31,620
2018-03-14	$8.33	$8.43	$8.25	$8.30	$7.74	45,645
2018-03-13	$8.34	$8.51	$8.03	$8.37	$7.80	57,316
2018-03-12	$8.04	$8.48	$8.03	$8.21	$7.66	57,811
2018-03-09	$8.05	$8.10	$7.97	$7.99	$7.45	7,272
2018-03-08	$8.05	$8.20	$7.95	$7.95	$7.41	55,129
2018-03-07	$8.16	$8.23	$7.75	$7.75	$7.23	4,629
2018-03-06	$8.05	$8.23	$8.01	$8.01	$7.47	3,281
2018-03-05	$8.25	$8.25	$8.05	$8.10	$7.55	2,109
2018-03-02	$7.91	$7.95	$7.88	$7.95	$7.41	1,555
2018-03-01	$7.76	$7.77	$7.75	$7.77	$7.24	1,650
2018-02-28	$8.00	$8.00	$7.70	$7.70	$7.18	7,883
2018-02-27	$8.05	$8.14	$7.94	$8.08	$7.53	3,006
2018-02-26	$8.17	$8.19	$8.17	$8.19	$7.50	5,341
2018-02-23	$8.22	$8.22	$7.92	$7.92	$7.25	3,026
2018-02-22	$8.10	$8.10	$7.85	$8.08	$7.39	6,953
2018-02-21	$8.25	$8.25	$8.11	$8.11	$7.42	5,726
2018-02-20	$7.89	$8.25	$7.89	$8.23	$7.53	8,336
2018-02-16	$7.75	$7.88	$7.65	$7.88	$7.21	9,739
2018-02-15	$7.50	$7.67	$7.50	$7.67	$7.02	8,410
2018-02-14	$7.62	$7.62	$7.51	$7.51	$6.87	323
2018-02-13	$7.65	$7.66	$7.54	$7.63	$6.98	4,472
2018-02-12	$7.74	$7.74	$7.72	$7.72	$7.07	1,385
2018-02-09	$7.86	$7.86	$7.70	$7.75	$7.09	7,646
2018-02-08	$7.71	$7.79	$7.71	$7.79	$7.13	595
2018-02-07	$7.57	$7.95	$7.57	$7.63	$6.98	4,488
2018-02-06	$7.55	$7.58	$7.50	$7.58	$6.94	1,779
2018-02-05	$7.60	$7.63	$7.50	$7.63	$6.98	6,927
2018-02-02	$7.42	$7.70	$7.42	$7.68	$7.03	10,218
2018-02-01	$7.69	$7.91	$7.54	$7.77	$7.11	3,052
2018-01-31	$8.15	$8.15	$7.80	$7.80	$7.14	3,480
2018-01-30	$8.02	$8.08	$7.90	$7.90	$7.23	2,226
2018-01-29	$8.00	$8.00	$7.99	$7.99	$7.31	2,607
2018-01-26	$7.86	$7.99	$7.86	$7.99	$7.31	7,299
2018-01-25	$7.98	$7.98	$7.84	$7.87	$7.20	2,407
2018-01-24	$7.99	$7.99	$7.99	$7.99	$7.31	104
2018-01-23	$8.11	$8.11	$7.91	$7.99	$7.31	6,686
2018-01-22	$8.02	$8.17	$8.02	$8.10	$7.42	4,742
2018-01-19	$7.87	$8.01	$7.75	$7.75	$7.09	7,641
2018-01-18	$7.90	$8.15	$7.90	$7.93	$7.26	3,440
2018-01-17	$8.04	$8.04	$7.90	$7.90	$7.23	6,389
2018-01-16	$8.12	$8.35	$8.02	$8.16	$7.47	18,571
2018-01-12	$8.31	$8.32	$8.05	$8.05	$7.37	5,831
2018-01-11	$7.99	$8.25	$7.96	$8.25	$7.55	5,851
2018-01-10	$8.00	$8.08	$7.90	$7.90	$7.23	6,580
2018-01-09	$7.98	$8.15	$7.91	$7.91	$7.24	5,498
2018-01-08	$7.77	$8.01	$7.73	$7.85	$7.19	10,455
2018-01-05	$8.31	$8.32	$7.99	$7.99	$7.31	17,103
2018-01-04	$8.02	$8.26	$7.81	$8.03	$7.35	8,549
2018-01-03	$7.75	$8.02	$7.73	$7.90	$7.23	7,438
2018-01-02	$7.60	$8.03	$7.60	$7.74	$7.09	5,187
2017-12-29	$7.70	$7.70	$7.36	$7.42	$6.79	97,829
2017-12-28	$7.46	$7.92	$7.46	$7.70	$7.05	45,622
2017-12-27	$7.67	$7.67	$7.40	$7.40	$6.77	14,007
2017-12-26	$7.70	$8.01	$7.62	$7.69	$7.03	6,887
2017-12-22	$7.47	$7.87	$7.30	$7.87	$7.20	86,659
2017-12-21	$7.59	$7.61	$7.26	$7.30	$6.68	37,125
2017-12-20	$7.59	$7.77	$7.37	$7.59	$6.95	23,690
2017-12-19	$7.44	$7.67	$7.35	$7.47	$6.84	105,284
2017-12-18	$7.60	$7.80	$7.60	$7.70	$7.05	8,454
2017-12-15	$7.71	$7.80	$7.60	$7.60	$6.96	102,045
2017-12-14	$7.70	$7.82	$7.68	$7.71	$7.06	9,545
2017-12-13	$7.90	$7.98	$7.69	$7.69	$7.04	16,344
2017-12-12	$7.75	$7.89	$7.70	$7.70	$7.05	8,026
2017-12-11	$7.97	$7.97	$7.75	$7.76	$7.10	7,687
2017-12-08	$7.91	$7.96	$7.70	$7.77	$7.11	26,705
2017-12-07	$8.62	$8.62	$7.95	$8.03	$7.35	13,145
2017-12-06	$8.70	$8.70	$8.65	$8.70	$7.96	2,838
2017-12-05	$8.87	$8.87	$8.59	$8.77	$8.03	2,776
2017-12-04	$8.45	$8.78	$8.37	$8.78	$8.04	8,071
2017-12-01	$8.10	$8.33	$8.02	$8.33	$7.63	9,853
2017-11-30	$7.99	$8.10	$7.90	$8.10	$7.41	2,812
2017-11-29	$8.03	$8.04	$7.85	$7.95	$7.28	2,053
2017-11-28	$8.23	$8.25	$7.97	$8.10	$7.28	19,045
2017-11-27	$8.32	$8.32	$8.25	$8.25	$7.41	2,687
2017-11-24	$8.25	$8.25	$8.25	$8.25	$7.41	2,068
2017-11-22	$8.17	$8.39	$8.17	$8.25	$7.41	11,760
2017-11-21	$8.22	$8.25	$8.08	$8.16	$7.33	5,156
2017-11-20	$8.12	$8.20	$8.12	$8.17	$7.34	6,607
2017-11-17	$7.88	$8.02	$7.84	$7.95	$7.14	11,264
2017-11-16	$7.67	$7.90	$7.67	$7.87	$7.07	3,298
2017-11-15	$7.81	$7.81	$7.60	$7.68	$6.90	4,791
2017-11-14	$7.65	$8.03	$7.60	$7.80	$7.01	18,563
2017-11-13	$7.64	$7.64	$7.50	$7.60	$6.83	9,359
2017-11-10	$7.55	$7.95	$7.53	$7.81	$7.02	3,073
2017-11-09	$7.05	$7.80	$7.05	$7.74	$6.95	23,214
2017-11-08	$7.45	$7.45	$7.11	$7.27	$6.53	20,391
2017-11-07	$7.68	$7.68	$7.38	$7.48	$6.72	16,931
2017-11-06	$8.63	$8.66	$7.57	$7.57	$6.80	26,386
2017-11-03	$8.44	$8.48	$8.25	$8.28	$7.43	37,081
2017-11-02	$8.49	$8.55	$8.39	$8.45	$7.59	33,639
2017-11-01	$8.51	$8.55	$8.14	$8.42	$7.57	22,313
2017-10-31	$8.41	$8.58	$8.20	$8.58	$7.71	8,390
2017-10-30	$8.60	$8.60	$8.40	$8.40	$7.55	3,542
2017-10-27	$8.65	$8.74	$8.56	$8.73	$7.84	6,339
2017-10-26	$8.70	$8.70	$8.52	$8.66	$7.78	5,977
2017-10-25	$8.57	$8.71	$8.50	$8.59	$7.72	2,631
2017-10-24	$8.50	$8.64	$8.50	$8.62	$7.74	1,224
2017-10-23	$8.51	$8.62	$8.50	$8.51	$7.65	11,517
2017-10-20	$8.60	$8.66	$8.60	$8.60	$7.73	2,511
2017-10-19	$8.99	$8.99	$8.70	$8.70	$7.82	5,706
2017-10-18	$8.95	$9.00	$8.85	$8.99	$8.08	8,764
2017-10-17	$8.62	$9.00	$8.62	$8.99	$8.08	18,385
2017-10-16	$8.70	$8.70	$8.45	$8.60	$7.73	16,235
2017-10-13	$8.90	$8.90	$8.71	$8.76	$7.87	1,618
2017-10-12	$8.93	$9.00	$8.80	$8.80	$7.91	6,773
2017-10-11	$9.08	$9.08	$8.97	$8.99	$8.08	22,236
2017-10-10	$8.95	$9.09	$8.95	$9.08	$8.16	13,855
2017-10-09	$8.89	$9.04	$8.70	$9.00	$8.09	20,334
2017-10-06	$8.83	$9.03	$8.76	$9.00	$8.09	13,582
2017-10-05	$8.87	$8.90	$8.59	$8.85	$7.95	18,294
2017-10-04	$8.81	$8.93	$8.57	$8.75	$7.86	9,413
2017-10-03	$8.46	$8.94	$8.43	$8.80	$7.91	24,114
2017-10-02	$8.52	$8.55	$8.05	$8.33	$7.48	12,620
2017-09-29	$8.14	$8.49	$8.14	$8.45	$7.59	22,921
2017-09-28	$8.00	$8.11	$7.99	$8.06	$7.24	7,585
2017-09-27	$8.31	$8.40	$8.01	$8.04	$7.22	12,058
2017-09-26	$7.78	$8.36	$7.78	$8.19	$7.36	23,620
2017-09-25	$7.42	$7.75	$7.42	$7.66	$6.88	19,175
2017-09-22	$7.40	$7.47	$7.32	$7.47	$6.71	20,947
2017-09-21	$7.43	$7.63	$7.30	$7.30	$6.56	22,342
2017-09-20	$7.91	$7.92	$7.26	$7.34	$6.59	68,629
2017-09-19	$7.76	$7.92	$7.76	$7.81	$7.02	32,372
2017-09-18	$7.89	$7.89	$7.61	$7.78	$6.99	82,599
2017-09-15	$7.55	$7.65	$7.54	$7.65	$6.87	10,567
2017-09-14	$7.59	$7.60	$7.51	$7.53	$6.77	4,764
2017-09-13	$7.58	$7.62	$7.51	$7.59	$6.82	13,104
2017-09-12	$7.39	$7.63	$7.39	$7.51	$6.75	10,066
2017-09-11	$7.41	$7.54	$7.33	$7.38	$6.63	10,955
2017-09-08	$7.39	$7.39	$7.20	$7.26	$6.52	27,336
2017-09-07	$7.36	$7.36	$7.25	$7.25	$6.51	30,176
2017-09-06	$7.39	$7.50	$7.30	$7.33	$6.59	17,934
2017-09-05	$7.30	$7.45	$7.26	$7.35	$6.60	40,225
2017-09-01	$7.45	$7.49	$7.37	$7.38	$6.63	8,453
2017-08-31	$7.48	$7.50	$7.25	$7.35	$6.60	12,552
2017-08-30	$7.44	$7.52	$7.29	$7.34	$6.59	31,025
2017-08-29	$7.25	$7.43	$7.20	$7.32	$6.58	29,242
2017-08-28	$7.59	$7.72	$7.25	$7.27	$6.40	26,244
2017-08-25	$7.75	$7.75	$7.42	$7.43	$6.54	17,256
2017-08-24	$7.48	$7.75	$7.45	$7.67	$6.75	25,942
2017-08-23	$7.77	$7.77	$7.50	$7.50	$6.60	3,886
2017-08-22	$7.21	$7.62	$7.17	$7.60	$6.69	17,774
2017-08-21	$7.63	$7.65	$7.10	$7.16	$6.30	23,933
2017-08-18	$7.65	$7.70	$7.45	$7.45	$6.56	34,323
2017-08-17	$7.70	$7.85	$7.65	$7.65	$6.74	24,297
2017-08-16	$7.99	$8.15	$7.71	$7.72	$6.80	13,188
2017-08-15	$7.77	$8.00	$7.65	$7.89	$6.95	28,912
2017-08-14	$7.84	$8.00	$7.52	$7.77	$6.84	11,995
2017-08-11	$7.62	$8.20	$7.62	$7.73	$6.81	13,699
2017-08-10	$7.60	$7.75	$7.60	$7.67	$6.75	9,168
2017-08-09	$7.87	$7.87	$7.50	$7.55	$6.65	9,761
2017-08-08	$7.73	$7.94	$7.59	$7.60	$6.69	75,526
2017-08-07	$8.00	$8.30	$7.45	$7.96	$7.01	64,125
2017-08-04	$8.50	$9.20	$8.30	$8.30	$7.31	16,979
2017-08-03	$8.65	$8.93	$8.27	$8.40	$7.40	22,452
2017-08-02	$8.76	$8.78	$8.62	$8.67	$7.63	19,881
2017-08-01	$8.70	$8.96	$8.60	$8.81	$7.76	18,787
2017-07-31	$8.85	$8.95	$8.70	$8.75	$7.70	19,283
2017-07-28	$9.17	$9.17	$8.81	$8.91	$7.84	19,821
2017-07-27	$9.16	$9.32	$8.91	$9.05	$7.97	2,935
2017-07-26	$9.31	$9.35	$8.93	$9.15	$8.06	4,159
2017-07-25	$8.95	$9.33	$8.90	$8.93	$7.86	16,732
2017-07-24	$8.68	$9.00	$8.68	$8.90	$7.83	7,980
2017-07-21	$9.09	$9.09	$8.50	$8.60	$7.57	60,946
2017-07-20	$9.20	$9.20	$9.10	$9.10	$8.01	12,592
2017-07-19	$9.21	$9.38	$9.16	$9.19	$8.09	6,299
2017-07-18	$9.27	$9.49	$9.18	$9.25	$8.14	11,926
2017-07-17	$9.15	$9.67	$9.15	$9.25	$8.14	12,438
2017-07-14	$9.00	$9.30	$8.93	$9.28	$8.17	9,395
2017-07-13	$8.81	$8.99	$8.75	$8.96	$7.89	11,163
2017-07-12	$9.09	$9.10	$8.75	$8.83	$7.77	8,741
2017-07-11	$9.09	$9.19	$8.99	$9.04	$7.96	5,024
2017-07-10	$9.45	$9.45	$8.95	$9.08	$7.99	13,256
2017-07-07	$9.17	$9.55	$9.17	$9.23	$8.13	10,440
2017-07-06	$9.34	$9.70	$8.84	$9.39	$8.27	28,997
2017-07-05	$9.54	$9.85	$9.37	$9.41	$8.28	43,936
2017-07-03	$9.91	$9.91	$9.28	$9.37	$8.25	46,743
2017-06-30	$9.40	$9.74	$9.40	$9.52	$8.38	11,260
2017-06-29	$9.74	$9.74	$9.31	$9.39	$8.27	37,901
2017-06-28	$9.62	$9.85	$9.62	$9.66	$8.50	15,115
2017-06-27	$10.07	$10.13	$9.51	$9.56	$8.42	23,761
2017-06-26	$9.85	$10.55	$9.85	$10.07	$8.87	40,785
2017-06-23	$10.08	$10.33	$9.65	$9.98	$8.79	658,544
2017-06-22	$10.00	$10.32	$9.86	$9.99	$8.80	37,980
2017-06-21	$9.88	$10.09	$9.57	$9.93	$8.74	17,019
2017-06-20	$9.71	$10.00	$9.57	$9.86	$8.68	29,273
2017-06-19	$9.95	$10.11	$9.76	$9.88	$8.70	34,890
2017-06-16	$9.85	$9.96	$9.74	$9.84	$8.66	34,154
2017-06-15	$9.86	$10.05	$9.75	$9.96	$8.77	25,265
2017-06-14	$9.73	$10.15	$9.57	$9.95	$8.76	16,783
2017-06-13	$9.96	$9.96	$9.50	$9.73	$8.57	13,841
2017-06-12	$10.04	$10.09	$9.89	$9.97	$8.78	30,841
2017-06-09	$9.41	$10.23	$9.41	$10.16	$8.95	33,329
2017-06-08	$9.14	$9.85	$9.14	$9.85	$8.67	15,577
2017-06-07	$9.61	$9.69	$9.36	$9.43	$8.30	18,052
2017-06-06	$9.43	$9.68	$9.35	$9.64	$8.49	16,911
2017-06-05	$9.80	$9.95	$9.25	$9.42	$8.29	63,977
2017-06-02	$9.35	$10.11	$9.28	$10.05	$8.85	34,097
2017-06-01	$9.86	$9.86	$9.25	$9.28	$8.17	180,857
2017-05-31	$9.50	$9.68	$9.00	$9.29	$8.18	28,195
2017-05-30	$9.34	$9.34	$8.90	$8.97	$7.90	68,040
2017-05-26	$9.24	$9.30	$9.10	$9.13	$8.04	89,471
2017-05-25	$9.70	$9.71	$9.37	$9.40	$8.14	23,017
2017-05-24	$10.00	$10.00	$9.75	$9.87	$8.55	12,752
2017-05-23	$10.21	$10.21	$9.78	$9.88	$8.56	10,019
2017-05-22	$10.85	$10.85	$10.02	$10.05	$8.71	35,671
2017-05-19	$9.77	$10.30	$9.77	$10.07	$8.72	19,152
2017-05-18	$10.31	$10.47	$9.85	$9.91	$8.58	38,639
2017-05-17	$11.30	$11.31	$10.32	$10.37	$8.98	25,040
2017-05-16	$12.02	$12.05	$11.26	$11.34	$9.82	22,322
2017-05-15	$11.84	$12.21	$11.81	$12.04	$10.43	19,410
2017-05-12	$11.69	$12.02	$11.66	$11.94	$10.34	12,503
2017-05-11	$11.92	$11.99	$11.73	$11.99	$10.39	22,426
2017-05-10	$12.15	$12.15	$11.80	$11.80	$10.22	36,592
2017-05-09	$11.78	$11.92	$11.66	$11.79	$10.21	12,459
2017-05-08	$11.68	$11.89	$11.66	$11.77	$10.20	19,089
2017-05-05	$11.77	$11.77	$11.68	$11.68	$10.12	17,376
2017-05-04	$11.74	$12.04	$11.71	$11.78	$10.20	15,739
2017-05-03	$12.13	$12.13	$11.82	$11.95	$10.35	36,530
2017-05-02	$11.90	$11.90	$11.71	$11.79	$10.21	17,701
2017-05-01	$11.54	$11.95	$11.29	$11.90	$10.31	57,944
2017-04-28	$11.67	$11.79	$11.56	$11.61	$10.06	12,791
2017-04-27	$11.86	$11.86	$11.56	$11.62	$10.07	7,548
2017-04-26	$11.76	$12.08	$11.55	$11.79	$10.21	71,010
2017-04-25	$11.50	$11.99	$11.41	$11.82	$10.24	23,294
2017-04-24	$11.52	$11.68	$11.34	$11.54	$10.00	10,961
2017-04-21	$11.57	$11.57	$11.34	$11.40	$9.87	10,875
2017-04-20	$11.12	$11.60	$11.12	$11.58	$10.03	18,962
2017-04-19	$10.87	$11.28	$10.87	$11.14	$9.65	9,610
2017-04-18	$11.25	$11.25	$10.92	$11.17	$9.68	4,809
2017-04-17	$11.21	$11.21	$11.02	$11.15	$9.66	9,421
2017-04-13	$11.57	$11.59	$11.02	$11.03	$9.55	9,557
2017-04-12	$12.04	$12.14	$11.82	$11.82	$10.24	32,930
2017-04-11	$12.02	$12.07	$12.01	$12.05	$10.44	20,124
2017-04-10	$12.00	$12.14	$11.92	$11.96	$10.36	19,226
2017-04-07	$11.85	$12.11	$11.80	$11.98	$10.38	9,181
2017-04-06	$11.62	$12.00	$11.62	$11.79	$10.21	8,028
2017-04-05	$11.88	$11.88	$11.50	$11.61	$10.06	20,457
2017-04-04	$11.90	$11.96	$11.66	$11.80	$10.22	11,671
2017-04-03	$11.99	$12.13	$11.90	$11.91	$10.32	6,602
2017-03-31	$11.79	$12.04	$11.54	$12.03	$10.42	16,615
2017-03-30	$11.89	$11.95	$11.60	$11.73	$10.16	9,440
2017-03-29	$11.90	$12.03	$11.85	$11.87	$10.28	4,745
2017-03-28	$12.04	$12.06	$11.76	$11.90	$10.31	17,244
2017-03-27	$11.88	$12.04	$11.86	$11.90	$10.31	14,907
2017-03-24	$11.98	$12.01	$11.78	$11.85	$10.26	9,084
2017-03-23	$11.86	$11.94	$11.84	$11.92	$10.33	17,502
2017-03-22	$11.82	$11.93	$11.71	$11.86	$10.27	14,284
2017-03-21	$11.74	$11.93	$11.73	$11.80	$10.22	15,397
2017-03-20	$11.57	$11.74	$11.40	$11.69	$10.13	15,892
2017-03-17	$11.56	$11.73	$11.34	$11.71	$10.14	21,278
2017-03-16	$11.08	$11.50	$11.08	$11.48	$9.94	10,101
2017-03-15	$10.83	$11.30	$10.83	$11.28	$9.77	11,289
2017-03-14	$11.10	$11.10	$10.77	$10.82	$9.37	8,972
2017-03-13	$11.04	$11.24	$10.85	$11.18	$9.68	12,626
2017-03-10	$10.86	$11.21	$10.77	$10.77	$9.33	10,379
2017-03-09	$10.45	$10.75	$10.40	$10.65	$9.22	18,997
2017-03-08	$11.12	$11.12	$10.41	$10.45	$9.05	19,273
2017-03-07	$11.24	$11.28	$10.87	$10.87	$9.42	13,239
2017-03-06	$11.21	$11.25	$11.21	$11.22	$9.72	5,561
2017-03-03	$11.37	$11.37	$11.21	$11.28	$9.77	10,027
2017-03-02	$11.50	$11.56	$11.28	$11.40	$9.87	10,839
2017-03-01	$11.64	$11.73	$11.41	$11.50	$9.96	18,228
2017-02-28	$11.31	$11.70	$11.20	$11.45	$9.92	25,963
2017-02-27	$11.37	$11.37	$11.25	$11.33	$9.81	12,194
2017-02-24	$11.48	$11.50	$11.26	$11.26	$9.75	6,887
2017-02-23	$11.75	$11.75	$11.55	$11.60	$9.92	4,501
2017-02-22	$11.99	$11.99	$11.55	$11.56	$9.88	14,563
2017-02-21	$12.01	$12.01	$11.69	$11.90	$10.17	8,742
2017-02-17	$11.88	$12.22	$11.74	$11.89	$10.16	14,479
2017-02-16	$11.98	$11.98	$11.56	$11.80	$10.09	15,019
2017-02-15	$11.90	$12.04	$11.85	$12.04	$10.29	32,281
2017-02-14	$12.30	$12.38	$12.00	$12.05	$10.30	12,804
2017-02-13	$12.52	$12.52	$12.20	$12.28	$10.50	10,614
2017-02-10	$12.51	$13.08	$12.23	$12.52	$10.70	22,308
2017-02-09	$12.28	$12.80	$11.85	$12.48	$10.67	8,770
2017-02-08	$12.56	$12.56	$12.01	$12.03	$10.28	9,111
2017-02-07	$12.52	$12.52	$12.25	$12.26	$10.48	2,640
2017-02-06	$12.94	$12.94	$12.30	$12.31	$10.52	15,060
2017-02-03	$13.07	$13.07	$12.29	$12.52	$10.70	16,556
2017-02-02	$12.83	$12.83	$12.17	$12.25	$10.47	33,334
2017-02-01	$12.94	$13.07	$12.35	$12.45	$10.64	4,960
2017-01-31	$12.87	$13.18	$12.76	$13.02	$11.13	4,262
2017-01-30	$12.98	$13.26	$12.89	$12.90	$11.03	7,616
2017-01-27	$13.23	$13.30	$12.83	$13.14	$11.23	6,389
2017-01-26	$13.06	$13.28	$13.06	$13.22	$11.30	2,022
2017-01-25	$12.62	$12.95	$12.56	$12.95	$11.07	4,402
2017-01-24	$11.51	$12.36	$11.51	$12.35	$10.56	14,447
2017-01-23	$13.18	$13.32	$11.26	$11.40	$9.74	20,645
2017-01-20	$13.62	$13.75	$13.09	$13.39	$11.45	14,543
2017-01-19	$13.18	$14.16	$13.18	$13.63	$11.65	9,644
2017-01-18	$13.32	$13.32	$13.07	$13.28	$11.35	11,005
2017-01-17	$13.89	$13.89	$13.23	$13.25	$11.33	17,579
2017-01-13	$13.35	$13.50	$12.86	$13.50	$11.54	3,155
2017-01-12	$13.32	$13.40	$13.26	$13.34	$11.40	5,609
2017-01-11	$13.39	$13.40	$13.16	$13.25	$11.33	5,798
2017-01-10	$12.60	$13.55	$12.52	$13.42	$11.47	15,975
2017-01-09	$13.58	$13.58	$13.58	$13.58	$11.61	1,208
2017-01-06	$14.31	$14.31	$14.05	$14.05	$12.01	2,135
2017-01-05	$14.22	$14.31	$14.20	$14.20	$12.14	7,884
2017-01-04	$14.54	$14.54	$14.45	$14.49	$12.39	11,549
2017-01-03	$14.75	$14.75	$14.50	$14.50	$12.39	19,160
2016-12-30	$14.10	$14.75	$14.10	$14.60	$12.48	10,986
2016-12-29	$14.92	$14.94	$14.49	$14.60	$12.48	15,562
2016-12-28	$14.99	$15.00	$14.81	$14.81	$12.66	17,963
2016-12-27	$14.81	$14.99	$14.79	$14.99	$12.81	24,641
2016-12-23	$14.76	$14.82	$14.76	$14.82	$12.67	31,431
2016-12-22	$14.85	$14.85	$14.71	$14.71	$12.57	3,149
2016-12-21	$14.78	$14.86	$14.70	$14.72	$12.58	3,274
2016-12-20	$14.85	$14.92	$14.79	$14.91	$12.75	14,739
2016-12-19	$14.87	$14.87	$14.76	$14.76	$12.62	6,039
2016-12-16	$14.84	$14.95	$14.84	$14.92	$12.75	66,277
2016-12-15	$14.81	$14.98	$14.58	$14.69	$12.56	16,170
2016-12-14	$14.97	$14.98	$14.83	$14.90	$12.74	8,653
2016-12-13	$14.80	$14.98	$14.79	$14.80	$12.65	7,619
2016-12-12	$14.76	$14.98	$14.73	$14.90	$12.74	15,319
2016-12-09	$14.86	$14.99	$14.34	$14.56	$12.45	24,613
2016-12-08	$14.06	$14.68	$14.06	$14.60	$12.48	13,322
2016-12-07	$14.58	$14.60	$14.43	$14.44	$12.34	4,919
2016-12-06	$14.56	$14.58	$14.50	$14.58	$12.46	3,899
2016-12-05	$14.25	$14.60	$14.25	$14.60	$12.48	10,424
2016-12-02	$14.05	$14.21	$14.05	$14.12	$12.07	1,978
2016-12-01	$14.37	$14.48	$13.76	$14.01	$11.98	8,130
2016-11-30	$14.29	$14.32	$14.15	$14.25	$12.18	5,996
2016-11-29	$14.34	$14.34	$14.12	$14.22	$12.16	5,004
2016-11-28	$14.36	$14.46	$14.24	$14.31	$12.23	23,537
2016-11-25	$14.42	$14.50	$14.24	$14.46	$12.23	3,668
2016-11-23	$14.50	$14.55	$14.46	$14.51	$12.27	14,753
2016-11-22	$14.58	$14.58	$14.52	$14.58	$12.33	19,598
2016-11-21	$14.48	$14.65	$13.19	$14.60	$12.35	15,513
2016-11-18	$14.70	$14.70	$14.55	$14.70	$12.44	8,979
2016-11-17	$14.89	$14.89	$14.45	$14.79	$12.51	3,726
2016-11-16	$15.25	$15.25	$14.90	$15.00	$12.69	15,098
2016-11-15	$15.25	$15.93	$15.17	$15.23	$12.88	9,335
2016-11-14	$14.80	$15.25	$14.50	$15.25	$12.90	16,186
2016-11-11	$14.04	$15.00	$14.00	$15.00	$12.69	22,915
2016-11-10	$13.72	$14.25	$13.32	$13.96	$11.81	23,352
2016-11-09	$12.60	$13.75	$12.60	$13.50	$11.42	21,640
2016-11-08	$13.41	$13.41	$13.30	$13.35	$11.29	1,873
2016-11-07	$13.16	$13.45	$13.15	$13.45	$11.38	7,067
2016-11-04	$11.79	$13.63	$11.79	$13.30	$11.25	9,247
2016-11-03	$12.79	$12.79	$12.18	$12.40	$10.49	2,149
2016-11-02	$12.74	$13.00	$12.56	$12.64	$10.69	3,477
2016-11-01	$12.65	$13.01	$12.55	$12.73	$10.77	6,554
2016-10-31	$12.75	$12.95	$12.12	$12.49	$10.57	24,695
2016-10-28	$12.66	$12.92	$12.59	$12.86	$10.88	12,019
2016-10-27	$12.24	$12.76	$12.00	$12.59	$10.65	51,419
2016-10-26	$12.24	$12.29	$11.98	$12.15	$10.28	6,359
2016-10-25	$12.43	$12.53	$12.25	$12.33	$10.43	10,868
2016-10-24	$12.50	$12.56	$12.30	$12.46	$10.54	1,859
2016-10-21	$11.60	$12.07	$11.60	$12.02	$10.17	17,111
2016-10-20	$11.30	$12.27	$11.20	$12.07	$10.21	18,512
2016-10-19	$11.80	$12.30	$11.80	$12.20	$10.32	35,242
2016-10-18	$12.11	$12.30	$11.90	$11.99	$10.14	31,585
2016-10-17	$11.90	$12.17	$11.90	$12.08	$10.22	6,491
2016-10-14	$12.00	$12.00	$12.00	$12.00	$10.15	1,260
2016-10-13	$11.80	$12.12	$11.68	$11.90	$10.07	5,016
2016-10-12	$12.00	$12.01	$11.95	$12.00	$10.15	4,450
2016-10-11	$12.12	$12.17	$12.05	$12.05	$10.19	2,932
2016-10-10	$11.99	$12.19	$11.99	$12.19	$10.31	2,448
2016-10-07	$12.00	$12.04	$11.94	$12.04	$10.19	61,846
2016-10-06	$11.93	$12.02	$11.91	$11.97	$10.13	4,600
2016-10-05	$11.97	$12.09	$11.93	$12.04	$10.19	5,858
2016-10-04	$11.74	$11.93	$11.70	$11.85	$10.02	6,838
2016-10-03	$12.12	$12.48	$11.80	$11.83	$10.01	8,265
2016-09-30	$11.66	$12.25	$11.65	$12.24	$10.35	16,558
2016-09-29	$12.44	$12.44	$11.63	$11.92	$10.08	15,380
2016-09-28	$12.66	$12.81	$12.46	$12.59	$10.65	6,112
2016-09-27	$12.66	$12.83	$12.66	$12.78	$10.81	3,748
2016-09-26	$12.75	$12.80	$12.62	$12.62	$10.68	7,880
2016-09-23	$13.13	$13.13	$12.73	$12.74	$10.78	7,608
2016-09-22	$12.90	$13.22	$12.84	$13.22	$11.18	12,187
2016-09-21	$12.84	$12.93	$12.75	$12.93	$10.94	5,403
2016-09-20	$12.86	$12.86	$12.75	$12.75	$10.79	6,027
2016-09-19	$12.84	$12.89	$12.71	$12.78	$10.81	18,727
2016-09-16	$13.70	$13.70	$12.62	$12.62	$10.68	93,559
2016-09-15	$13.50	$13.50	$13.47	$13.50	$11.42	11,698
2016-09-14	$13.45	$13.74	$13.45	$13.56	$11.47	25,363
2016-09-13	$13.55	$13.55	$13.41	$13.41	$11.34	14,569
2016-09-12	$13.39	$13.70	$13.35	$13.50	$11.42	25,959
2016-09-09	$13.20	$13.65	$13.20	$13.41	$11.34	17,179
2016-09-08	$13.43	$13.63	$13.43	$13.56	$11.47	25,070
2016-09-07	$13.95	$14.46	$13.26	$13.45	$11.38	25,265
2016-09-06	$12.72	$14.31	$12.70	$13.94	$11.79	43,099
2016-09-02	$12.70	$12.75	$12.65	$12.66	$10.71	2,977
2016-09-01	$12.74	$12.74	$12.55	$12.70	$10.74	2,376
2016-08-31	$12.57	$12.73	$12.25	$12.59	$10.65	17,694
2016-08-30	$12.85	$12.85	$12.60	$12.60	$10.66	2,418
2016-08-29	$12.69	$12.98	$12.69	$12.89	$10.90	6,811
2016-08-26	$12.75	$12.97	$12.68	$12.95	$10.83	6,451
2016-08-25	$12.81	$12.81	$12.72	$12.76	$10.67	4,317
2016-08-24	$12.86	$12.95	$12.61	$12.73	$10.64	7,444
2016-08-23	$12.89	$13.21	$12.70	$12.84	$10.74	8,163
2016-08-22	$13.23	$13.23	$12.79	$12.80	$10.70	1,443
2016-08-19	$12.82	$12.82	$12.58	$12.75	$10.66	12,408
2016-08-18	$12.65	$12.92	$12.65	$12.76	$10.67	2,383
2016-08-17	$12.66	$12.68	$12.60	$12.68	$10.60	5,882
2016-08-16	$12.62	$13.45	$12.62	$12.66	$10.59	30,877
2016-08-15	$12.50	$12.98	$12.49	$12.98	$10.85	13,218
2016-08-12	$12.35	$12.63	$12.35	$12.60	$10.54	8,873
2016-08-11	$12.49	$12.57	$12.25	$12.36	$10.34	15,493
2016-08-10	$12.64	$12.64	$12.48	$12.50	$10.45	3,245
2016-08-09	$12.52	$12.62	$12.52	$12.62	$10.55	547
2016-08-08	$12.37	$12.62	$12.37	$12.61	$10.54	1,936
2016-08-05	$12.63	$12.63	$12.59	$12.60	$10.54	7,114
2016-08-04	$12.72	$12.72	$12.52	$12.63	$10.56	3,906
2016-08-03	$12.71	$12.76	$12.65	$12.70	$10.62	14,325
2016-08-02	$13.06	$13.08	$12.71	$12.71	$10.63	8,498
2016-08-01	$13.39	$13.39	$13.13	$13.13	$10.98	4,149
2016-07-29	$13.24	$13.44	$13.13	$13.44	$11.24	8,064
2016-07-28	$13.54	$13.54	$13.39	$13.49	$11.28	17,793
2016-07-27	$13.26	$13.71	$13.26	$13.54	$11.32	11,848
2016-07-26	$13.50	$13.50	$13.25	$13.35	$11.16	23,337
2016-07-25	$13.51	$13.51	$13.39	$13.40	$11.21	6,729
2016-07-22	$13.53	$13.58	$13.44	$13.58	$11.36	4,381
2016-07-21	$13.80	$13.80	$13.41	$13.58	$11.36	9,779
2016-07-20	$13.60	$13.77	$13.50	$13.76	$11.51	14,540
2016-07-19	$13.63	$13.75	$13.57	$13.75	$11.50	3,943
2016-07-18	$13.25	$13.65	$13.18	$13.56	$11.34	5,267
2016-07-15	$13.43	$13.43	$13.15	$13.34	$11.16	10,948
2016-07-14	$13.30	$13.46	$13.30	$13.32	$11.14	10,154
2016-07-13	$13.30	$13.34	$13.12	$13.28	$11.10	14,810
2016-07-12	$13.28	$13.53	$13.11	$13.30	$11.12	52,314
2016-07-11	$13.01	$13.29	$12.94	$13.12	$10.97	39,387
2016-07-08	$12.94	$13.07	$12.85	$13.07	$10.93	18,758
2016-07-07	$12.90	$13.00	$12.63	$13.00	$10.87	13,834
2016-07-06	$12.92	$12.99	$12.77	$12.85	$10.75	9,185
2016-07-05	$13.20	$13.30	$12.85	$12.96	$10.84	17,817
2016-07-01	$13.27	$13.33	$13.12	$13.20	$11.04	10,316
2016-06-30	$13.43	$13.55	$13.10	$13.39	$11.20	30,390
2016-06-29	$13.52	$13.60	$13.40	$13.49	$11.28	26,866
2016-06-28	$13.57	$13.60	$13.28	$13.51	$11.30	17,039
2016-06-27	$13.36	$13.90	$13.25	$13.40	$11.21	53,055
2016-06-24	$13.60	$13.69	$13.06	$13.40	$11.21	478,746
2016-06-23	$13.95	$14.00	$13.70	$13.82	$11.56	57,350
2016-06-22	$14.00	$14.01	$13.81	$14.01	$11.72	36,922
2016-06-21	$13.88	$14.25	$13.74	$13.97	$11.68	35,022
2016-06-20	$13.73	$13.90	$13.73	$13.88	$11.61	13,999
2016-06-17	$13.62	$13.74	$13.55	$13.55	$11.33	12,821
2016-06-16	$13.74	$14.00	$13.68	$13.75	$11.50	26,417
2016-06-15	$13.80	$13.82	$13.71	$13.75	$11.50	19,764
2016-06-14	$13.48	$13.80	$13.48	$13.80	$11.54	12,308
2016-06-13	$13.70	$13.76	$13.63	$13.65	$11.41	16,841
2016-06-10	$13.60	$13.80	$13.51	$13.64	$11.41	6,649
2016-06-09	$13.85	$14.00	$13.60	$13.66	$11.42	17,597
2016-06-08	$13.82	$13.82	$13.70	$13.76	$11.51	6,075
2016-06-07	$13.84	$13.89	$13.67	$13.67	$11.43	10,816
2016-06-06	$13.61	$13.95	$13.60	$13.95	$11.67	7,619
2016-06-03	$13.65	$13.70	$13.64	$13.68	$11.44	11,890
2016-06-02	$13.62	$13.70	$13.42	$13.55	$11.33	7,971
2016-06-01	$13.55	$13.67	$13.13	$13.67	$11.43	5,676
2016-05-31	$13.61	$13.70	$13.55	$13.55	$11.33	1,440
2016-05-27	$13.73	$13.80	$13.52	$13.70	$11.46	6,600
2016-05-26	$13.60	$14.00	$13.60	$13.80	$11.54	9,500
2016-05-25	$14.00	$14.04	$13.98	$14.04	$11.61	17,213
2016-05-24	$13.99	$14.00	$13.89	$14.00	$11.58	20,856
2016-05-23	$13.28	$14.00	$13.23	$14.00	$11.58	18,011
2016-05-20	$13.45	$13.45	$13.20	$13.45	$11.13	4,033
2016-05-19	$13.30	$13.45	$13.11	$13.45	$11.13	6,654
2016-05-18	$13.14	$13.30	$12.98	$13.30	$11.00	5,898
2016-05-17	$12.94	$13.20	$12.60	$13.05	$10.80	6,834
2016-05-16	$13.15	$13.29	$12.94	$12.94	$10.70	2,319
2016-05-13	$13.03	$13.15	$13.03	$13.15	$10.88	908
2016-05-12	$12.98	$13.15	$12.98	$13.15	$10.88	8,758
2016-05-11	$12.94	$12.95	$12.55	$12.95	$10.71	7,081
2016-05-10	$13.20	$13.20	$12.86	$13.10	$10.84	5,926
2016-05-09	$13.31	$13.44	$13.13	$13.31	$11.01	3,576
2016-05-06	$13.42	$13.44	$13.42	$13.44	$11.12	431
2016-05-05	$13.75	$13.75	$13.30	$13.57	$11.23	3,079
2016-05-04	$13.35	$13.70	$13.21	$13.66	$11.30	15,814
2016-05-03	$13.39	$13.39	$13.04	$13.25	$10.96	2,270
2016-05-02	$12.75	$13.08	$12.75	$13.08	$10.82	12,882
2016-04-29	$12.68	$12.68	$12.50	$12.60	$10.42	2,383
2016-04-28	$12.51	$12.69	$12.51	$12.58	$10.41	2,949
2016-04-27	$12.47	$12.50	$12.47	$12.50	$10.34	1,757
2016-04-26	$12.20	$12.40	$12.20	$12.40	$10.26	764
2016-04-25	$12.39	$12.39	$12.20	$12.20	$10.09	448
2016-04-22	$12.31	$12.50	$12.31	$12.35	$10.22	3,520
2016-04-21	$12.24	$12.33	$12.24	$12.33	$10.20	300
2016-04-20	$12.29	$12.35	$12.13	$12.25	$10.13	1,580
2016-04-19	$12.36	$12.36	$12.34	$12.35	$10.22	705
2016-04-18	$12.03	$12.63	$12.02	$12.53	$10.37	10,875
2016-04-15	$12.29	$12.40	$12.29	$12.40	$10.26	387
2016-04-14	$12.50	$12.50	$12.50	$12.50	$10.34	269
2016-04-13	$12.26	$12.40	$12.26	$12.35	$10.22	1,469
2016-04-12	$12.34	$12.43	$12.12	$12.34	$10.21	3,229
2016-04-11	$12.49	$12.49	$12.20	$12.49	$10.33	6,977
2016-04-08	$12.58	$12.58	$12.47	$12.49	$10.33	2,137
2016-04-07	$12.59	$12.69	$12.35	$12.60	$10.42	15,893
2016-04-06	$12.60	$12.60	$12.54	$12.55	$10.38	1,595
2016-04-05	$12.63	$12.75	$12.52	$12.60	$10.42	813
2016-04-04	$12.66	$12.75	$12.53	$12.75	$10.55	5,452
2016-04-01	$12.30	$12.75	$12.30	$12.75	$10.55	10,285
2016-03-31	$12.50	$12.50	$12.35	$12.35	$10.22	875
2016-03-30	$12.27	$12.70	$12.20	$12.48	$10.32	11,871
2016-03-29	$11.96	$12.14	$11.91	$12.14	$10.04	1,985
2016-03-28	$11.87	$12.09	$11.75	$11.97	$9.90	9,516
2016-03-24	$11.95	$11.95	$11.93	$11.93	$9.87	441
2016-03-23	$12.03	$12.21	$12.01	$12.01	$9.93	3,139
2016-03-22	$12.00	$12.37	$11.96	$12.20	$10.09	12,231
2016-03-21	$12.47	$12.47	$12.02	$12.25	$10.13	688
2016-03-18	$11.90	$12.32	$11.88	$12.32	$10.19	118,014
2016-03-17	$11.40	$11.91	$11.40	$11.90	$9.84	16,948
2016-03-16	$11.24	$11.40	$11.08	$11.36	$9.40	13,699
2016-03-15	$10.97	$11.24	$10.93	$11.15	$9.22	12,800
2016-03-14	$10.95	$11.24	$10.95	$11.20	$9.26	15,297
2016-03-11	$11.00	$11.00	$10.68	$10.90	$9.02	5,388
2016-03-10	$11.00	$11.00	$10.89	$11.00	$9.10	4,503
2016-03-09	$11.29	$11.29	$10.81	$11.00	$9.10	5,407
2016-03-08	$11.16	$11.25	$10.99	$11.19	$9.26	13,360
2016-03-07	$10.90	$11.20	$10.90	$11.12	$9.20	5,936
2016-03-04	$11.11	$11.25	$11.00	$11.03	$9.12	10,100
2016-03-03	$11.15	$11.15	$10.81	$11.05	$9.14	21,264
2016-03-02	$11.23	$11.23	$10.80	$11.05	$9.14	2,093
2016-03-01	$11.02	$11.02	$10.85	$10.96	$9.07	8,802
2016-02-29	$10.98	$11.00	$10.78	$10.78	$8.92	605
2016-02-26	$11.02	$11.02	$10.68	$10.68	$8.83	352
2016-02-25	$11.05	$11.05	$10.88	$10.88	$9.00	7,296
2016-02-24	$11.46	$11.46	$11.25	$11.25	$9.18	500
2016-02-23	$11.58	$11.74	$11.25	$11.63	$9.49	16,611
2016-02-22	$11.75	$11.75	$11.61	$11.61	$9.47	2,707
2016-02-19	$11.74	$11.74	$11.74	$11.74	$9.58	182
2016-02-18	$10.96	$11.40	$10.96	$11.28	$9.20	30,279
2016-02-17	$9.76	$11.16	$9.63	$10.75	$8.77	39,840
2016-02-16	$9.26	$10.02	$9.10	$9.70	$7.91	22,524
2016-02-12	$9.70	$9.70	$9.25	$9.51	$7.76	1,810
2016-02-11	$9.29	$9.75	$9.26	$9.50	$7.75	1,515
2016-02-10	$9.26	$9.44	$9.25	$9.44	$7.70	1,024
2016-02-09	$9.17	$9.33	$9.15	$9.15	$7.47	821
2016-02-08	$9.15	$9.15	$9.15	$9.15	$7.47	101
2016-02-05	$9.04	$9.16	$9.04	$9.15	$7.47	634
2016-02-04	$9.41	$9.46	$9.03	$9.04	$7.38	24,133
2016-02-03	$9.82	$9.82	$9.24	$9.24	$7.54	9,699
2016-02-02	$10.02	$10.20	$9.76	$9.76	$7.96	16,909
2016-02-01	$10.41	$10.60	$10.18	$10.20	$8.32	7,895
2016-01-29	$10.88	$10.88	$10.52	$10.52	$8.58	4,012
2016-01-28	$11.35	$11.35	$10.89	$10.89	$8.89	2,136
2016-01-27	$11.45	$11.60	$11.45	$11.50	$9.38	1,330
2016-01-26	$11.20	$11.66	$11.20	$11.66	$9.51	8,853
2016-01-25	$11.26	$11.26	$11.05	$11.21	$9.15	2,981
2016-01-22	$11.45	$11.45	$11.45	$11.45	$9.34	236
2016-01-21	$11.00	$11.29	$10.96	$10.96	$8.94	3,501
2016-01-20	$11.13	$11.13	$10.90	$10.90	$8.89	3,587
2016-01-19	$11.15	$11.50	$11.15	$11.50	$9.38	1,022
2016-01-15	$11.54	$11.54	$11.05	$11.15	$9.10	3,794
2016-01-14	$11.65	$11.88	$11.65	$11.66	$9.51	2,444
2016-01-13	$11.63	$11.63	$11.63	$11.63	$9.49	67
2016-01-12	$11.63	$11.63	$11.63	$11.63	$9.49	47
2016-01-11	$11.60	$11.64	$11.60	$11.63	$9.49	5,294
2016-01-08	$12.05	$12.05	$11.90	$11.97	$9.77	1,297
2016-01-07	$11.87	$11.89	$11.66	$11.85	$9.67	4,821
2016-01-06	$12.00	$12.00	$11.87	$11.87	$9.69	1,519
2016-01-05	$12.21	$12.30	$12.20	$12.21	$9.96	5,189
2016-01-04	$12.30	$12.34	$12.21	$12.21	$9.96	4,083
2015-12-31	$12.27	$12.40	$12.27	$12.36	$10.09	3,236
2015-12-30	$12.33	$12.33	$12.33	$12.33	$10.06	1
2015-12-29	$12.21	$12.33	$12.20	$12.33	$10.06	1,300
2015-12-28	$12.34	$12.34	$12.17	$12.17	$9.93	497
2015-12-24	$12.35	$12.35	$12.35	$12.35	$10.08	0
2015-12-23	$12.35	$12.35	$12.35	$12.35	$10.08	1,420
2015-12-22	$12.11	$12.34	$12.05	$12.33	$10.06	7,174
2015-12-21	$12.30	$12.30	$12.10	$12.30	$10.04	16,442
2015-12-18	$12.25	$12.50	$11.60	$12.50	$10.20	58,988
2015-12-17	$12.30	$12.30	$12.16	$12.30	$10.04	3,797
2015-12-16	$12.24	$12.34	$12.23	$12.34	$10.07	16,193
2015-12-15	$12.16	$12.31	$12.16	$12.30	$10.04	15,805
2015-12-14	$12.28	$12.31	$11.99	$12.24	$9.99	21,003
2015-12-11	$12.07	$12.75	$12.04	$12.75	$10.40	27,636
2015-12-10	$12.00	$12.26	$12.00	$12.25	$10.00	8,697
2015-12-09	$11.97	$12.25	$11.97	$12.25	$10.00	12,523
2015-12-08	$12.14	$12.14	$11.79	$12.03	$9.82	5,314
2015-12-07	$12.20	$12.20	$12.01	$12.20	$9.95	5,770
2015-12-04	$11.99	$12.65	$11.99	$12.65	$10.32	39,097
2015-12-03	$11.99	$11.99	$11.99	$11.99	$9.78	700
2015-12-02	$12.28	$12.28	$11.93	$12.00	$9.79	1,975
2015-12-01	$11.69	$12.00	$11.67	$12.00	$9.79	6,772
2015-11-30	$11.98	$11.99	$11.98	$11.99	$9.78	2,102
2015-11-27	$11.99	$11.99	$11.99	$11.99	$9.78	1,102
2015-11-25	$12.00	$12.00	$12.00	$12.00	$9.79	104
2015-11-24	$11.88	$12.25	$11.88	$12.10	$9.75	6,981
2015-11-23	$11.54	$12.06	$11.48	$12.06	$9.72	16,399
2015-11-20	$11.15	$11.78	$11.15	$11.50	$9.27	19,939
2015-11-19	$11.56	$11.76	$11.54	$11.76	$9.48	2,500
2015-11-18	$11.63	$11.63	$11.63	$11.63	$9.37	25
2015-11-17	$11.40	$11.70	$11.35	$11.63	$9.37	9,254
2015-11-16	$12.00	$12.15	$12.00	$12.15	$9.79	1,742
2015-11-13	$12.16	$12.16	$12.16	$12.16	$9.80	24
2015-11-12	$12.16	$12.16	$12.16	$12.16	$9.80	0
2015-11-11	$12.19	$12.19	$12.16	$12.16	$9.80	259
2015-11-10	$12.20	$12.20	$12.02	$12.20	$9.83	3,100
2015-11-09	$12.18	$12.18	$12.18	$12.18	$9.82	0
2015-11-06	$12.20	$12.20	$12.18	$12.18	$9.82	1,101
2015-11-05	$12.20	$12.21	$12.16	$12.20	$9.83	20,721
2015-11-04	$12.20	$12.28	$12.10	$12.20	$9.83	24,837
2015-11-03	$12.10	$12.28	$12.10	$12.20	$9.83	1,230
2015-11-02	$11.56	$12.17	$11.56	$12.17	$9.81	3,702
2015-10-30	$11.44	$11.44	$11.44	$11.44	$9.22	27
2015-10-29	$11.30	$11.49	$11.26	$11.44	$9.22	5,073
2015-10-28	$11.85	$11.85	$11.52	$11.55	$9.31	1,805
2015-10-27	$12.02	$12.02	$12.02	$12.02	$9.69	53
2015-10-26	$12.25	$12.28	$12.02	$12.02	$9.69	440
2015-10-23	$12.24	$12.27	$11.80	$11.80	$9.51	6,762
2015-10-22	$12.31	$12.40	$12.09	$12.11	$9.76	41,846
2015-10-21	$12.62	$12.62	$12.33	$12.33	$9.94	1,206
2015-10-20	$12.07	$12.63	$12.07	$12.33	$9.94	2,399
2015-10-19	$12.40	$12.40	$12.11	$12.20	$9.83	13,696
2015-10-16	$12.39	$12.95	$12.07	$12.58	$10.14	2,517
2015-10-15	$12.30	$12.78	$12.19	$12.78	$10.30	3,720
2015-10-14	$12.50	$12.50	$12.50	$12.50	$10.07	204
2015-10-13	$12.72	$12.72	$12.50	$12.70	$10.23	6,320
2015-10-12	$12.93	$12.95	$12.72	$12.95	$10.44	1,947
2015-10-09	$12.38	$12.60	$12.38	$12.60	$10.15	300
2015-10-08	$12.40	$12.75	$12.39	$12.75	$10.28	9,391
2015-10-07	$12.15	$12.40	$12.02	$12.40	$9.99	8,841
2015-10-06	$12.00	$12.18	$12.00	$12.18	$9.82	1,796
2015-10-05	$11.51	$12.00	$11.27	$12.00	$9.67	11,371
2015-10-02	$11.32	$11.50	$11.08	$11.50	$9.27	11,319
2015-10-01	$11.28	$11.28	$11.14	$11.16	$8.99	1,139
2015-09-30	$11.08	$11.25	$10.80	$11.10	$8.95	18,857
2015-09-29	$11.29	$11.29	$10.90	$11.10	$8.95	1,866
2015-09-28	$11.08	$11.24	$10.90	$11.24	$9.06	5,540
2015-09-25	$10.98	$11.09	$10.64	$10.89	$8.77	29,916
2015-09-24	$10.88	$11.09	$10.73	$10.90	$8.78	39,528
2015-09-23	$11.47	$11.47	$10.76	$10.87	$8.76	27,343
2015-09-22	$11.72	$11.85	$10.80	$11.30	$9.11	180,684
2015-09-21	$11.99	$12.11	$11.70	$11.93	$9.61	41,077
2015-09-18	$12.62	$13.50	$10.85	$10.85	$8.74	85,560
2015-09-17	$13.15	$13.55	$12.72	$12.72	$10.25	41,583
2015-09-16	$12.89	$13.57	$12.89	$13.57	$10.94	4,553
2015-09-15	$13.25	$13.25	$13.01	$13.17	$10.61	9,373
2015-09-14	$13.00	$13.20	$13.00	$13.20	$10.64	7,178
2015-09-11	$13.21	$13.57	$12.82	$13.15	$10.60	13,649
2015-09-10	$12.95	$13.00	$12.80	$12.99	$10.47	6,934
2015-09-09	$12.80	$12.95	$12.80	$12.95	$10.44	8,515
2015-09-08	$12.50	$12.85	$12.36	$12.70	$10.23	10,023
2015-09-04	$12.80	$12.80	$12.20	$12.40	$9.99	3,141
2015-09-03	$12.50	$12.64	$12.25	$12.64	$10.19	12,013
2015-09-02	$12.60	$12.60	$12.22	$12.25	$9.87	3,649
2015-09-01	$11.88	$12.15	$11.83	$12.15	$9.79	1,463

Unique Fabricating Inc (UFAB) News Headlines

Recent Unique Fabricating Inc (UFAB) News

Similar Companies to Unique Fabricating Inc (UFAB) in the Auto Parts Industry

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

Unique Fabricating Inc (UFAB) Exchange: NYSE MKT