Addvantage Technologies Group (AEY) Stock

Data as of May 9, 2025

$2.01 ($-0.15) -6.74%

Addvantage Technologies Group - Daily Information

Click for more stock information on Addvantage Technologies Group.

Daily Information	Data
Date	May 9, 2025
Open	$2.24
Previous Close	$2.01
High	$2.24
Low	$1.95
Adjusted Open	$2.24
Previous Adjusted Close	$2.01
Adjusted High	$2.24
Adjusted Low	$1.95

About Addvantage Technologies Group (AEY)

ADDvantage Technologies Group, Inc. is a communications infrastructure services and equipment provider operating a diversified group of companies through its Wireless Infrastructure Services and Telecommunications segments. Through its Wireless segment, Fulton Technologies provides turn-key wireless infrastructure services including the installation, modification and upgrading of equipment on communication towers and small cell sites for wireless carriers, national integrators, tower owners and major equipment manufacturers. Through its Telecommunications segment, Nave Communications and Triton Datacom sell equipment and hardware used to acquire, distribute, and protect the communications signals carried on fiber optic, coaxial cable and wireless distribution systems. The Telecommunications segment also offers repair services focused on telecommunication equipment and recycling surplus and related obsolete telecommunications equipment. ADDvantage operates through its subsidiaries, Fulton Technologies, Nave Communications, and Triton Datacom.

Invest in Addvantage Technologies Group (AEY)

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Addvantage Technologies Group (AEY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-26	$2.24	$2.24	$1.95	$2.01	$2.01	55,139
2024-01-25	$2.55	$2.55	$2.14	$2.15	$2.15	69,275
2024-01-24	$2.70	$3.70	$2.45	$2.55	$2.55	370,651
2024-01-23	$2.46	$3.30	$2.36	$2.84	$2.84	210,329
2024-01-22	$2.40	$2.48	$2.39	$2.45	$2.45	8,039
2024-01-19	$2.40	$2.50	$2.40	$2.50	$2.50	8,780
2024-01-18	$2.48	$2.48	$2.41	$2.42	$2.42	2,499
2024-01-17	$2.44	$2.58	$2.44	$2.51	$2.51	3,421
2024-01-16	$2.58	$2.58	$2.57	$2.58	$2.58	2,307
2024-01-12	$2.62	$2.62	$2.55	$2.55	$2.55	476
2024-01-11	$2.49	$2.70	$2.47	$2.59	$2.59	8,653
2024-01-10	$2.43	$2.49	$2.37	$2.49	$2.49	12,178
2024-01-09	$2.40	$2.43	$2.40	$2.41	$2.41	1,041
2024-01-08	$2.40	$2.46	$2.37	$2.44	$2.44	16,381
2024-01-05	$2.42	$2.45	$2.42	$2.45	$2.45	2,461
2024-01-04	$2.56	$2.84	$2.37	$2.40	$2.40	9,551
2024-01-03	$2.59	$2.77	$2.55	$2.60	$2.60	3,906
2024-01-02	$2.46	$2.93	$2.46	$2.60	$2.60	37,590
2023-12-29	$2.55	$2.59	$2.43	$2.46	$2.46	11,024
2023-12-28	$2.23	$2.50	$2.23	$2.37	$2.37	12,067
2023-12-27	$2.25	$2.30	$2.19	$2.19	$2.19	10,525
2023-12-26	$2.36	$2.36	$2.25	$2.26	$2.26	5,083
2023-12-22	$2.28	$2.31	$2.26	$2.29	$2.29	4,742
2023-12-21	$2.40	$2.40	$2.28	$2.28	$2.28	3,048
2023-12-20	$2.31	$2.40	$2.25	$2.39	$2.39	7,400
2023-12-19	$2.39	$2.51	$2.30	$2.39	$2.39	7,340
2023-12-18	$2.25	$2.55	$2.25	$2.55	$2.55	8,349
2023-12-15	$2.42	$2.48	$2.29	$2.31	$2.31	20,624
2023-12-14	$2.35	$2.60	$2.35	$2.60	$2.60	3,197
2023-12-13	$2.57	$2.57	$2.37	$2.40	$2.40	10,961
2023-12-12	$2.85	$2.86	$2.48	$2.57	$2.57	21,955
2023-12-11	$3.09	$3.18	$2.86	$2.86	$2.86	8,708
2023-12-08	$3.10	$3.20	$3.09	$3.09	$3.09	3,997
2023-12-07	$3.24	$3.24	$3.13	$3.13	$3.13	976
2023-12-06	$3.21	$3.27	$3.11	$3.14	$3.14	5,318
2023-12-05	$3.10	$3.32	$3.09	$3.32	$3.32	8,221
2023-12-04	$2.98	$3.12	$2.95	$3.09	$3.09	10,354
2023-12-01	$2.88	$3.08	$2.88	$3.08	$3.08	6,013
2023-11-30	$3.05	$3.06	$2.85	$2.86	$2.86	4,172
2023-11-29	$2.85	$3.18	$2.75	$2.82	$2.82	8,660
2023-11-28	$2.85	$3.16	$2.79	$2.91	$2.91	8,854
2023-11-27	$2.81	$3.09	$2.70	$2.70	$2.70	4,337
2023-11-24	$2.74	$2.97	$2.74	$2.82	$2.82	2,547
2023-11-22	$3.07	$3.11	$2.84	$3.11	$3.11	11,810
2023-11-21	$2.48	$3.88	$2.46	$3.13	$3.13	207,616
2023-11-20	$2.55	$2.59	$2.50	$2.58	$2.58	9,767
2023-11-17	$2.89	$2.89	$2.60	$2.60	$2.60	13,503
2023-11-16	$2.69	$3.05	$2.63	$2.98	$2.98	27,393
2023-11-15	$0.30	$0.30	$0.21	$0.26	$2.60	59,132
2023-11-14	$0.27	$0.35	$0.25	$0.32	$3.20	9,184
2023-11-13	$0.26	$0.28	$0.25	$0.27	$0.27	69,475
2023-11-10	$0.26	$0.28	$0.26	$0.26	$0.26	118,872
2023-11-09	$0.27	$0.29	$0.26	$0.29	$0.29	6,607
2023-11-08	$0.27	$0.29	$0.26	$0.29	$0.29	23,475
2023-11-07	$0.27	$0.29	$0.27	$0.27	$0.27	14,865
2023-11-06	$0.28	$0.28	$0.27	$0.27	$0.27	25,649
2023-11-03	$0.29	$0.30	$0.27	$0.29	$0.29	8,541
2023-11-02	$0.26	$0.30	$0.26	$0.29	$0.29	13,538
2023-11-01	$0.28	$0.28	$0.26	$0.26	$0.26	14,977
2023-10-31	$0.28	$0.28	$0.27	$0.27	$0.27	32,676
2023-10-30	$0.26	$0.29	$0.26	$0.29	$0.29	29,496
2023-10-27	$0.30	$0.30	$0.22	$0.27	$0.27	231,615
2023-10-26	$0.37	$0.37	$0.31	$0.32	$0.32	134,510
2023-10-25	$0.38	$0.39	$0.37	$0.37	$0.37	50,137
2023-10-24	$0.37	$0.38	$0.35	$0.36	$0.36	14,031
2023-10-23	$0.35	$0.36	$0.34	$0.35	$0.35	29,280
2023-10-20	$0.35	$0.37	$0.35	$0.35	$0.35	11,196
2023-10-19	$0.37	$0.37	$0.36	$0.36	$0.36	32,689
2023-10-18	$0.37	$0.39	$0.37	$0.37	$0.37	8,754
2023-10-17	$0.38	$0.40	$0.37	$0.37	$0.37	11,875
2023-10-16	$0.36	$0.40	$0.36	$0.36	$0.36	23,391
2023-10-13	$0.38	$0.40	$0.36	$0.38	$0.38	118,415
2023-10-12	$0.45	$0.45	$0.36	$0.38	$0.38	7,338
2023-10-11	$0.36	$0.42	$0.36	$0.38	$0.38	11,703
2023-10-10	$0.38	$0.40	$0.36	$0.40	$0.40	9,111
2023-10-09	$0.37	$0.38	$0.36	$0.37	$0.37	12,991
2023-10-06	$0.38	$0.38	$0.36	$0.37	$0.37	4,239
2023-10-05	$0.37	$0.38	$0.36	$0.38	$0.38	3,494
2023-10-04	$0.36	$0.38	$0.36	$0.38	$0.38	7,888
2023-10-03	$0.39	$0.42	$0.36	$0.38	$0.38	28,287
2023-10-02	$0.40	$0.41	$0.39	$0.39	$0.39	12,959
2023-09-29	$0.38	$0.44	$0.36	$0.38	$0.38	27,217
2023-09-28	$0.40	$0.40	$0.38	$0.40	$0.40	3,129
2023-09-27	$0.36	$0.40	$0.36	$0.38	$0.38	15,064
2023-09-26	$0.44	$0.44	$0.35	$0.36	$0.36	100,995
2023-09-25	$0.45	$0.46	$0.39	$0.40	$0.40	94,093
2023-09-22	$0.39	$0.42	$0.37	$0.42	$0.42	98,737
2023-09-21	$0.39	$0.40	$0.37	$0.37	$0.37	10,450
2023-09-20	$0.40	$0.41	$0.38	$0.38	$0.38	13,490
2023-09-19	$0.41	$0.43	$0.39	$0.39	$0.39	10,678
2023-09-18	$0.38	$0.42	$0.37	$0.39	$0.39	40,112
2023-09-15	$0.35	$0.43	$0.35	$0.43	$0.43	80,925
2023-09-14	$0.37	$0.37	$0.35	$0.35	$0.35	19,965
2023-09-13	$0.37	$0.38	$0.35	$0.35	$0.35	23,352
2023-09-12	$0.36	$0.36	$0.35	$0.35	$0.35	37,625
2023-09-11	$0.37	$0.38	$0.35	$0.37	$0.37	228,040
2023-09-08	$0.35	$0.39	$0.35	$0.36	$0.36	12,794
2023-09-07	$0.35	$0.37	$0.35	$0.37	$0.37	3,918
2023-09-06	$0.38	$0.39	$0.37	$0.38	$0.38	6,931
2023-09-05	$0.38	$0.40	$0.38	$0.38	$0.38	3,530
2023-09-01	$0.38	$0.40	$0.38	$0.39	$0.39	18,935
2023-08-31	$0.37	$0.38	$0.37	$0.38	$0.38	5,204
2023-08-30	$0.35	$0.38	$0.35	$0.38	$0.38	10,578
2023-08-29	$0.37	$0.38	$0.35	$0.37	$0.37	37,630
2023-08-28	$0.37	$0.39	$0.35	$0.36	$0.36	107,463
2023-08-25	$0.41	$0.41	$0.35	$0.38	$0.38	51,065
2023-08-24	$0.42	$0.42	$0.38	$0.39	$0.39	72,349
2023-08-23	$0.37	$0.44	$0.36	$0.44	$0.44	102,234
2023-08-22	$0.35	$0.38	$0.35	$0.37	$0.37	99,500
2023-08-21	$0.39	$0.42	$0.34	$0.35	$0.35	292,510
2023-08-18	$0.36	$0.45	$0.36	$0.38	$0.38	330,681
2023-08-17	$0.41	$0.41	$0.36	$0.36	$0.36	103,635
2023-08-16	$0.40	$0.44	$0.38	$0.42	$0.42	94,363
2023-08-15	$0.42	$0.46	$0.34	$0.39	$0.39	298,867
2023-08-14	$0.59	$0.60	$0.58	$0.59	$0.59	63,466
2023-08-11	$0.61	$0.61	$0.58	$0.60	$0.60	13,287
2023-08-10	$0.60	$0.61	$0.58	$0.59	$0.59	23,568
2023-08-09	$0.63	$0.63	$0.58	$0.60	$0.60	12,856
2023-08-08	$0.62	$0.64	$0.60	$0.60	$0.60	11,729
2023-08-07	$0.60	$0.64	$0.59	$0.59	$0.59	32,713
2023-08-04	$0.61	$0.64	$0.60	$0.61	$0.61	12,579
2023-08-03	$0.62	$0.64	$0.61	$0.64	$0.64	14,280
2023-08-02	$0.62	$0.65	$0.59	$0.63	$0.63	69,053
2023-08-01	$0.64	$0.65	$0.62	$0.62	$0.62	23,402
2023-07-31	$0.60	$0.65	$0.60	$0.63	$0.63	186,430
2023-07-28	$0.61	$0.65	$0.60	$0.63	$0.63	643,136
2023-07-27	$0.61	$0.62	$0.60	$0.60	$0.60	47,429
2023-07-26	$0.60	$0.62	$0.59	$0.62	$0.62	44,199
2023-07-25	$0.64	$0.64	$0.60	$0.61	$0.61	39,748
2023-07-24	$0.62	$0.64	$0.60	$0.64	$0.64	22,152
2023-07-21	$0.60	$0.62	$0.60	$0.60	$0.60	10,996
2023-07-20	$0.64	$0.64	$0.60	$0.62	$0.62	7,721
2023-07-19	$0.59	$0.64	$0.58	$0.64	$0.64	17,730
2023-07-18	$0.62	$0.64	$0.58	$0.59	$0.59	124,339
2023-07-17	$0.62	$0.65	$0.62	$0.62	$0.62	21,543
2023-07-14	$0.64	$0.65	$0.62	$0.64	$0.64	18,551
2023-07-13	$0.68	$0.68	$0.63	$0.66	$0.66	69,093
2023-07-12	$0.66	$0.67	$0.63	$0.65	$0.65	16,102
2023-07-11	$0.62	$0.69	$0.62	$0.65	$0.65	16,999
2023-07-10	$0.64	$0.69	$0.63	$0.63	$0.63	5,523
2023-07-07	$0.64	$0.66	$0.62	$0.64	$0.64	18,355
2023-07-06	$0.64	$0.64	$0.62	$0.64	$0.64	8,527
2023-07-05	$0.64	$0.64	$0.62	$0.64	$0.64	8,632
2023-07-03	$0.63	$0.64	$0.62	$0.64	$0.64	3,942
2023-06-30	$0.61	$0.63	$0.61	$0.62	$0.62	5,236
2023-06-29	$0.62	$0.63	$0.60	$0.63	$0.63	8,708
2023-06-28	$0.62	$0.66	$0.60	$0.61	$0.61	29,023
2023-06-27	$0.61	$0.64	$0.60	$0.60	$0.60	28,464
2023-06-26	$0.66	$0.66	$0.63	$0.63	$0.63	5,438
2023-06-23	$0.63	$0.66	$0.60	$0.63	$0.63	70,136
2023-06-22	$0.65	$0.67	$0.64	$0.67	$0.67	32,617
2023-06-21	$0.64	$0.67	$0.60	$0.67	$0.67	92,350
2023-06-20	$0.62	$0.65	$0.60	$0.64	$0.64	46,141
2023-06-16	$0.63	$0.65	$0.61	$0.62	$0.62	79,682
2023-06-15	$0.70	$0.71	$0.60	$0.63	$0.63	652,421
2023-06-14	$0.60	$0.63	$0.60	$0.63	$0.63	1,781,838
2023-06-13	$0.62	$0.62	$0.59	$0.60	$0.60	22,205
2023-06-12	$0.61	$0.62	$0.58	$0.60	$0.60	75,458
2023-06-09	$0.65	$0.66	$0.61	$0.62	$0.62	142,311
2023-06-08	$0.62	$0.65	$0.61	$0.64	$0.64	17,990
2023-06-07	$0.63	$0.67	$0.62	$0.62	$0.62	46,855
2023-06-06	$0.63	$0.66	$0.63	$0.66	$0.66	37,004
2023-06-05	$0.65	$0.65	$0.63	$0.64	$0.64	22,996
2023-06-02	$0.64	$0.64	$0.61	$0.62	$0.62	16,678
2023-06-01	$0.60	$0.65	$0.60	$0.63	$0.63	53,794
2023-05-31	$0.61	$0.66	$0.60	$0.62	$0.62	60,050
2023-05-30	$0.63	$0.64	$0.60	$0.61	$0.61	48,426
2023-05-26	$0.61	$0.70	$0.60	$0.61	$0.61	31,292
2023-05-25	$0.61	$0.61	$0.59	$0.59	$0.59	15,404
2023-05-24	$0.59	$0.61	$0.59	$0.61	$0.61	8,454
2023-05-23	$0.58	$0.60	$0.58	$0.59	$0.59	22,519
2023-05-22	$0.60	$0.61	$0.57	$0.60	$0.60	33,121
2023-05-19	$0.58	$0.61	$0.57	$0.60	$0.60	65,971
2023-05-18	$0.56	$0.58	$0.56	$0.58	$0.58	12,706
2023-05-17	$0.58	$0.59	$0.55	$0.58	$0.58	82,790
2023-05-16	$0.72	$0.72	$0.55	$0.58	$0.58	551,013
2023-05-15	$0.86	$0.87	$0.81	$0.82	$0.82	78,569
2023-05-12	$0.83	$0.90	$0.83	$0.88	$0.88	34,893
2023-05-11	$0.83	$0.83	$0.80	$0.82	$0.82	28,081
2023-05-10	$0.85	$0.85	$0.82	$0.83	$0.83	16,501
2023-05-09	$0.81	$0.87	$0.81	$0.85	$0.85	27,749
2023-05-08	$0.82	$0.85	$0.81	$0.82	$0.82	42,039
2023-05-05	$0.94	$0.94	$0.87	$0.87	$0.87	21,608
2023-05-04	$0.97	$0.97	$0.87	$0.88	$0.88	40,170
2023-05-03	$0.92	$0.99	$0.92	$0.92	$0.92	9,221
2023-05-02	$0.93	$0.93	$0.92	$0.92	$0.92	7,697
2023-05-01	$0.94	$0.95	$0.93	$0.94	$0.94	34,972
2023-04-28	$0.98	$0.98	$0.95	$0.95	$0.95	34,920
2023-04-27	$0.99	$1.00	$0.98	$0.98	$0.98	23,758
2023-04-26	$1.00	$1.00	$0.96	$0.96	$0.96	14,857
2023-04-25	$0.98	$1.00	$0.96	$0.97	$0.97	14,774
2023-04-24	$1.02	$1.05	$1.01	$1.01	$1.01	7,701
2023-04-21	$0.95	$1.06	$0.95	$1.05	$1.05	82,249
2023-04-20	$1.03	$1.05	$0.93	$0.98	$0.98	81,387
2023-04-19	$1.06	$1.07	$1.01	$1.03	$1.03	32,933
2023-04-18	$1.07	$1.09	$1.06	$1.06	$1.06	57,392
2023-04-17	$1.08	$1.11	$1.08	$1.08	$1.08	30,055
2023-04-14	$1.17	$1.17	$1.08	$1.08	$1.08	63,947
2023-04-13	$1.14	$1.14	$1.11	$1.12	$1.12	26,983
2023-04-12	$1.14	$1.14	$1.13	$1.13	$1.13	4,557
2023-04-11	$1.14	$1.15	$1.13	$1.14	$1.14	28,524
2023-04-10	$1.12	$1.15	$1.12	$1.13	$1.13	21,283
2023-04-06	$1.11	$1.15	$1.11	$1.12	$1.12	20,858
2023-04-05	$1.15	$1.15	$1.11	$1.14	$1.14	14,635
2023-04-04	$1.13	$1.15	$1.12	$1.15	$1.15	26,398
2023-04-03	$1.11	$1.15	$1.11	$1.14	$1.14	12,671
2023-03-31	$1.13	$1.15	$1.10	$1.11	$1.11	117,517
2023-03-30	$1.15	$1.18	$1.14	$1.14	$1.14	25,412
2023-03-29	$1.15	$1.17	$1.14	$1.14	$1.14	60,895
2023-03-28	$1.18	$1.19	$1.15	$1.15	$1.15	93,738
2023-03-27	$1.20	$1.23	$1.13	$1.20	$1.20	73,240
2023-03-24	$1.13	$1.19	$1.13	$1.15	$1.15	16,666
2023-03-23	$1.16	$1.18	$1.13	$1.13	$1.13	107,268
2023-03-22	$1.34	$1.35	$1.10	$1.16	$1.16	524,828
2023-03-21	$1.39	$1.49	$1.36	$1.41	$1.41	122,473
2023-03-20	$1.38	$1.39	$1.34	$1.36	$1.36	62,784
2023-03-17	$1.31	$1.37	$1.31	$1.33	$1.33	44,948
2023-03-16	$1.43	$1.43	$1.32	$1.33	$1.33	61,710
2023-03-15	$1.40	$1.42	$1.37	$1.37	$1.37	38,136
2023-03-14	$1.41	$1.45	$1.39	$1.42	$1.42	19,341
2023-03-13	$1.38	$1.43	$1.38	$1.38	$1.38	10,707
2023-03-10	$1.40	$1.40	$1.38	$1.38	$1.38	15,645
2023-03-09	$1.40	$1.41	$1.38	$1.38	$1.38	38,486
2023-03-08	$1.43	$1.44	$1.40	$1.40	$1.40	9,420
2023-03-07	$1.39	$1.42	$1.39	$1.41	$1.41	5,045
2023-03-06	$1.42	$1.42	$1.39	$1.40	$1.40	22,340
2023-03-03	$1.42	$1.44	$1.38	$1.42	$1.42	26,085
2023-03-02	$1.44	$1.46	$1.42	$1.42	$1.42	43,674
2023-03-01	$1.42	$1.44	$1.41	$1.41	$1.41	5,850
2023-02-28	$1.42	$1.47	$1.41	$1.45	$1.45	17,245
2023-02-27	$1.44	$1.45	$1.42	$1.43	$1.43	9,638
2023-02-24	$1.45	$1.46	$1.41	$1.41	$1.41	14,208
2023-02-23	$1.44	$1.46	$1.42	$1.42	$1.42	938
2023-02-22	$1.48	$1.48	$1.41	$1.42	$1.42	19,235
2023-02-21	$1.49	$1.49	$1.42	$1.43	$1.43	46,014
2023-02-17	$1.44	$1.49	$1.44	$1.49	$1.49	10,090
2023-02-16	$1.43	$1.49	$1.43	$1.48	$1.48	23,849
2023-02-15	$1.42	$1.49	$1.40	$1.49	$1.49	19,598
2023-02-14	$1.41	$1.47	$1.40	$1.45	$1.45	18,987
2023-02-13	$1.46	$1.48	$1.45	$1.47	$1.47	10,157
2023-02-10	$1.46	$1.48	$1.44	$1.47	$1.47	37,725
2023-02-09	$1.47	$1.48	$1.46	$1.48	$1.48	28,304
2023-02-08	$1.46	$1.48	$1.44	$1.47	$1.47	20,963
2023-02-07	$1.47	$1.48	$1.44	$1.48	$1.48	11,893
2023-02-06	$1.46	$1.48	$1.44	$1.45	$1.45	17,700
2023-02-03	$1.46	$1.50	$1.45	$1.47	$1.47	16,915
2023-02-02	$1.48	$1.49	$1.45	$1.49	$1.49	13,173
2023-02-01	$1.45	$1.50	$1.45	$1.45	$1.45	2,497
2023-01-31	$1.47	$1.47	$1.43	$1.45	$1.45	11,366
2023-01-30	$1.47	$1.48	$1.42	$1.43	$1.43	35,498
2023-01-27	$1.50	$1.50	$1.46	$1.50	$1.50	2,526
2023-01-26	$1.46	$1.49	$1.46	$1.49	$1.49	30,327
2023-01-25	$1.48	$1.48	$1.45	$1.48	$1.48	41,079
2023-01-24	$1.52	$1.52	$1.45	$1.50	$1.50	28,841
2023-01-23	$1.48	$1.50	$1.48	$1.49	$1.49	18,028
2023-01-20	$1.52	$1.52	$1.48	$1.50	$1.50	24,031
2023-01-19	$1.50	$1.50	$1.47	$1.47	$1.47	5,189
2023-01-18	$1.49	$1.50	$1.47	$1.47	$1.47	14,774
2023-01-17	$1.51	$1.54	$1.49	$1.53	$1.53	45,162
2023-01-13	$1.49	$1.51	$1.47	$1.51	$1.51	7,287
2023-01-12	$1.46	$1.52	$1.46	$1.51	$1.51	23,853
2023-01-11	$1.50	$1.50	$1.40	$1.44	$1.44	48,217
2023-01-10	$1.49	$1.51	$1.46	$1.46	$1.46	5,091
2023-01-09	$1.49	$1.53	$1.48	$1.51	$1.51	43,323
2023-01-06	$1.47	$1.49	$1.43	$1.48	$1.48	35,944
2023-01-05	$1.47	$1.49	$1.44	$1.49	$1.49	20,337
2023-01-04	$1.46	$1.48	$1.45	$1.48	$1.48	30,892
2023-01-03	$1.44	$1.48	$1.42	$1.44	$1.44	16,621
2022-12-30	$1.36	$1.47	$1.36	$1.45	$1.45	47,595
2022-12-29	$1.37	$1.43	$1.35	$1.41	$1.41	50,995
2022-12-28	$1.43	$1.43	$1.35	$1.39	$1.39	50,410
2022-12-27	$1.38	$1.45	$1.38	$1.42	$1.42	71,649
2022-12-23	$1.40	$1.44	$1.38	$1.40	$1.40	46,632
2022-12-22	$1.40	$1.44	$1.39	$1.44	$1.44	28,041
2022-12-21	$1.38	$1.47	$1.38	$1.42	$1.42	68,045
2022-12-20	$1.38	$1.43	$1.38	$1.40	$1.40	108,524
2022-12-19	$1.40	$1.47	$1.36	$1.37	$1.37	59,337
2022-12-16	$1.40	$1.47	$1.40	$1.40	$1.40	64,933
2022-12-15	$1.44	$1.44	$1.35	$1.40	$1.40	35,082
2022-12-14	$1.45	$1.53	$1.33	$1.36	$1.36	123,395
2022-12-13	$1.34	$1.49	$1.34	$1.43	$1.43	54,326
2022-12-12	$1.32	$1.40	$1.32	$1.38	$1.38	103,452
2022-12-09	$1.33	$1.38	$1.27	$1.32	$1.32	773,238
2022-12-08	$1.38	$1.42	$1.30	$1.36	$1.36	252,091
2022-12-07	$1.36	$1.43	$1.36	$1.37	$1.37	59,019
2022-12-06	$1.50	$1.50	$1.37	$1.38	$1.38	238,051
2022-12-05	$1.60	$1.62	$1.47	$1.49	$1.49	147,944
2022-12-02	$1.62	$1.67	$1.58	$1.62	$1.62	76,216
2022-12-01	$1.69	$1.71	$1.66	$1.67	$1.67	29,436
2022-11-30	$1.71	$1.73	$1.67	$1.71	$1.71	52,062
2022-11-29	$1.72	$1.76	$1.65	$1.69	$1.69	25,864
2022-11-28	$1.72	$1.81	$1.68	$1.72	$1.72	73,137
2022-11-25	$1.76	$1.80	$1.75	$1.76	$1.76	8,372
2022-11-23	$1.76	$1.85	$1.71	$1.80	$1.80	47,840
2022-11-22	$1.77	$1.88	$1.68	$1.80	$1.80	121,753
2022-11-21	$1.82	$1.85	$1.75	$1.79	$1.79	64,919
2022-11-18	$1.83	$1.95	$1.83	$1.86	$1.86	31,024
2022-11-17	$1.91	$1.96	$1.82	$1.84	$1.84	79,716
2022-11-16	$2.03	$2.03	$1.93	$1.94	$1.94	49,791
2022-11-15	$2.29	$2.30	$1.93	$2.03	$2.03	377,940
2022-11-14	$2.14	$2.15	$2.05	$2.10	$2.10	143,355
2022-11-11	$2.05	$2.13	$2.04	$2.12	$2.12	47,475
2022-11-10	$2.00	$2.15	$1.95	$2.09	$2.09	73,686
2022-11-09	$2.05	$2.09	$1.98	$2.08	$2.08	44,333
2022-11-08	$1.92	$2.05	$1.92	$2.04	$2.04	73,943
2022-11-07	$1.98	$2.02	$1.90	$1.92	$1.92	5,720
2022-11-04	$1.96	$2.09	$1.86	$1.93	$1.93	47,880
2022-11-03	$1.87	$2.07	$1.81	$1.95	$1.95	30,616
2022-11-02	$1.96	$1.97	$1.84	$1.86	$1.86	49,489
2022-11-01	$1.95	$1.95	$1.91	$1.93	$1.93	18,958
2022-10-31	$2.04	$2.04	$1.91	$1.93	$1.93	12,120
2022-10-28	$1.94	$1.99	$1.91	$1.96	$1.96	23,176
2022-10-27	$2.00	$2.02	$1.91	$1.95	$1.95	25,296
2022-10-26	$2.11	$2.18	$1.96	$2.02	$2.02	86,222
2022-10-25	$1.96	$2.13	$1.96	$2.12	$2.12	50,190
2022-10-24	$2.00	$2.08	$1.96	$2.04	$2.04	35,244
2022-10-21	$1.99	$1.99	$1.96	$1.99	$1.99	723
2022-10-20	$2.00	$2.00	$1.90	$2.00	$2.00	20,071
2022-10-19	$2.02	$2.06	$2.02	$2.02	$2.02	7,292
2022-10-18	$2.03	$2.06	$2.02	$2.06	$2.06	2,785
2022-10-17	$2.05	$2.06	$1.99	$2.05	$2.05	22,903
2022-10-14	$2.00	$2.06	$2.00	$2.06	$2.06	19,087
2022-10-13	$2.03	$2.08	$1.96	$2.05	$2.05	28,754
2022-10-12	$1.94	$2.03	$1.90	$2.02	$2.02	11,010
2022-10-11	$2.06	$2.06	$1.95	$2.01	$2.01	12,279
2022-10-10	$2.02	$2.07	$1.91	$2.07	$2.07	38,754
2022-10-07	$2.04	$2.04	$2.00	$2.02	$2.02	21,430
2022-10-06	$1.87	$2.08	$1.82	$2.05	$2.05	182,222
2022-10-05	$1.84	$1.88	$1.83	$1.84	$1.84	11,014
2022-10-04	$1.86	$1.94	$1.81	$1.90	$1.90	35,792
2022-10-03	$1.86	$1.86	$1.78	$1.80	$1.80	22,406
2022-09-30	$1.71	$1.83	$1.71	$1.76	$1.76	27,719
2022-09-29	$1.79	$1.79	$1.67	$1.70	$1.70	15,133
2022-09-28	$1.72	$1.83	$1.68	$1.76	$1.76	54,641
2022-09-27	$1.71	$1.74	$1.68	$1.71	$1.71	17,942
2022-09-26	$1.70	$1.74	$1.65	$1.67	$1.67	15,395
2022-09-23	$1.77	$1.77	$1.68	$1.70	$1.70	19,914
2022-09-22	$1.78	$1.80	$1.70	$1.78	$1.78	62,769
2022-09-21	$1.85	$1.88	$1.78	$1.79	$1.79	52,652
2022-09-20	$1.84	$1.94	$1.81	$1.93	$1.93	38,399
2022-09-19	$1.81	$1.94	$1.80	$1.88	$1.88	28,639
2022-09-16	$1.95	$1.96	$1.82	$1.82	$1.82	36,498
2022-09-15	$1.95	$1.95	$1.93	$1.94	$1.94	4,100
2022-09-14	$1.92	$1.97	$1.92	$1.92	$1.92	7,852
2022-09-13	$2.00	$2.00	$1.92	$1.92	$1.92	24,149
2022-09-12	$1.93	$2.00	$1.93	$1.97	$1.97	61,312
2022-09-09	$2.00	$2.03	$1.93	$1.94	$1.94	36,425
2022-09-08	$1.93	$2.00	$1.93	$1.99	$1.99	20,013
2022-09-07	$1.90	$1.96	$1.90	$1.93	$1.93	37,672
2022-09-06	$1.95	$2.02	$1.90	$1.92	$1.92	89,119
2022-09-02	$2.01	$2.02	$1.97	$1.99	$1.99	19,152
2022-09-01	$1.96	$2.05	$1.96	$2.00	$2.00	43,328
2022-08-31	$2.00	$2.05	$1.99	$2.02	$2.02	33,634
2022-08-30	$2.04	$2.10	$1.95	$1.98	$1.98	82,756
2022-08-29	$2.18	$2.18	$2.00	$2.08	$2.08	98,420
2022-08-26	$2.19	$2.27	$2.18	$2.23	$2.23	54,044
2022-08-25	$2.28	$2.28	$2.12	$2.21	$2.21	59,760
2022-08-24	$2.24	$2.27	$2.15	$2.26	$2.26	92,400
2022-08-23	$2.10	$2.25	$2.07	$2.22	$2.22	248,352
2022-08-22	$2.06	$2.11	$2.00	$2.10	$2.10	125,146
2022-08-19	$2.01	$2.20	$1.85	$2.08	$2.08	305,948
2022-08-18	$2.05	$2.11	$1.95	$2.06	$2.06	168,230
2022-08-17	$2.20	$2.28	$1.97	$2.18	$2.18	704,607
2022-08-16	$1.90	$2.25	$1.90	$2.22	$2.22	1,346,892
2022-08-15	$1.98	$1.99	$1.81	$1.98	$1.98	1,027,554
2022-08-12	$1.77	$2.20	$1.66	$1.91	$1.91	23,202,717
2022-08-11	$1.40	$1.48	$1.39	$1.41	$1.41	1,726,557
2022-08-10	$1.48	$1.48	$1.33	$1.43	$1.43	36,070
2022-08-09	$1.36	$1.48	$1.34	$1.46	$1.46	39,332
2022-08-08	$1.48	$1.48	$1.35	$1.38	$1.38	41,683
2022-08-05	$1.32	$1.40	$1.26	$1.40	$1.40	36,947
2022-08-04	$1.35	$1.38	$1.23	$1.32	$1.32	71,381
2022-08-03	$1.34	$1.35	$1.28	$1.34	$1.34	7,933
2022-08-02	$1.31	$1.43	$1.28	$1.28	$1.28	8,488
2022-08-01	$1.42	$1.43	$1.34	$1.36	$1.36	9,353
2022-07-29	$1.40	$1.40	$1.32	$1.40	$1.40	21,570
2022-07-28	$1.36	$1.40	$1.33	$1.36	$1.36	12,014
2022-07-27	$1.39	$1.39	$1.30	$1.39	$1.39	7,238
2022-07-26	$1.34	$1.40	$1.32	$1.33	$1.33	6,043
2022-07-25	$1.32	$1.41	$1.32	$1.36	$1.36	7,578
2022-07-22	$1.40	$1.40	$1.32	$1.35	$1.35	23,527
2022-07-21	$1.35	$1.36	$1.29	$1.35	$1.35	12,919
2022-07-20	$1.32	$1.37	$1.27	$1.31	$1.31	9,195
2022-07-19	$1.34	$1.36	$1.30	$1.30	$1.30	4,973
2022-07-18	$1.32	$1.37	$1.30	$1.35	$1.35	12,177
2022-07-15	$1.28	$1.37	$1.28	$1.35	$1.35	12,238
2022-07-14	$1.33	$1.34	$1.29	$1.29	$1.29	3,813
2022-07-13	$1.29	$1.33	$1.28	$1.32	$1.32	4,411
2022-07-12	$1.27	$1.34	$1.27	$1.27	$1.27	13,279
2022-07-11	$1.32	$1.34	$1.31	$1.32	$1.32	2,967
2022-07-08	$1.31	$1.33	$1.27	$1.30	$1.30	8,943
2022-07-07	$1.28	$1.31	$1.24	$1.31	$1.31	5,449
2022-07-06	$1.25	$1.29	$1.24	$1.28	$1.28	3,189
2022-07-05	$1.30	$1.30	$1.25	$1.25	$1.25	1,803
2022-07-01	$1.23	$1.30	$1.23	$1.28	$1.28	15,475
2022-06-30	$1.26	$1.29	$1.25	$1.26	$1.26	1,304
2022-06-29	$1.27	$1.28	$1.24	$1.26	$1.26	2,890
2022-06-28	$1.26	$1.27	$1.24	$1.27	$1.27	9,373
2022-06-27	$1.21	$1.30	$1.21	$1.27	$1.27	15,488
2022-06-24	$1.27	$1.27	$1.26	$1.27	$1.27	3,722
2022-06-23	$1.22	$1.28	$1.21	$1.22	$1.22	5,368
2022-06-22	$1.28	$1.28	$1.26	$1.26	$1.26	4,063
2022-06-21	$1.28	$1.29	$1.25	$1.25	$1.25	4,801
2022-06-17	$1.26	$1.30	$1.25	$1.27	$1.27	6,921
2022-06-16	$1.25	$1.27	$1.22	$1.24	$1.24	7,115
2022-06-15	$1.35	$1.36	$1.26	$1.26	$1.26	11,879
2022-06-14	$1.35	$1.35	$1.28	$1.28	$1.28	5,281
2022-06-13	$1.31	$1.37	$1.26	$1.26	$1.26	13,827
2022-06-10	$1.35	$1.38	$1.33	$1.38	$1.38	3,194
2022-06-09	$1.40	$1.40	$1.39	$1.40	$1.40	3,449
2022-06-08	$1.40	$1.41	$1.38	$1.39	$1.39	3,496
2022-06-07	$1.40	$1.44	$1.33	$1.38	$1.38	4,935
2022-06-06	$1.45	$1.45	$1.39	$1.39	$1.39	9,602
2022-06-03	$1.34	$1.40	$1.34	$1.40	$1.40	6,351
2022-06-02	$1.40	$1.40	$1.37	$1.40	$1.40	17,769
2022-06-01	$1.38	$1.40	$1.37	$1.40	$1.40	5,775
2022-05-31	$1.39	$1.40	$1.38	$1.40	$1.40	7,850
2022-05-27	$1.37	$1.40	$1.35	$1.39	$1.39	34,277
2022-05-26	$1.37	$1.38	$1.33	$1.38	$1.38	4,479
2022-05-25	$1.34	$1.39	$1.32	$1.37	$1.37	10,057
2022-05-24	$1.35	$1.39	$1.32	$1.35	$1.35	11,200
2022-05-23	$1.35	$1.39	$1.35	$1.38	$1.38	3,637
2022-05-20	$1.39	$1.39	$1.31	$1.31	$1.31	6,268
2022-05-19	$1.35	$1.40	$1.34	$1.40	$1.40	5,915
2022-05-18	$1.37	$1.40	$1.34	$1.34	$1.34	9,105
2022-05-17	$1.45	$1.45	$1.38	$1.38	$1.38	33,855
2022-05-16	$1.26	$1.41	$1.24	$1.38	$1.38	71,579
2022-05-13	$1.19	$1.28	$1.17	$1.26	$1.26	72,439
2022-05-12	$1.12	$1.19	$1.07	$1.13	$1.13	66,860
2022-05-11	$1.10	$1.10	$1.05	$1.07	$1.07	30,015
2022-05-10	$1.07	$1.10	$1.05	$1.05	$1.05	8,742
2022-05-09	$1.08	$1.09	$1.06	$1.08	$1.08	22,013
2022-05-06	$1.12	$1.12	$1.07	$1.09	$1.09	9,070
2022-05-05	$1.13	$1.15	$1.10	$1.12	$1.12	11,257
2022-05-04	$1.15	$1.20	$1.13	$1.15	$1.15	16,807
2022-05-03	$1.16	$1.16	$1.11	$1.11	$1.11	8,893
2022-05-02	$1.15	$1.19	$1.13	$1.17	$1.17	5,559
2022-04-29	$1.14	$1.19	$1.12	$1.14	$1.14	3,546
2022-04-28	$1.14	$1.20	$1.14	$1.17	$1.17	3,580
2022-04-27	$1.11	$1.20	$1.11	$1.17	$1.17	4,488
2022-04-26	$1.21	$1.21	$1.13	$1.13	$1.13	10,326
2022-04-25	$1.22	$1.22	$1.14	$1.18	$1.18	15,245
2022-04-22	$1.19	$1.22	$1.17	$1.22	$1.22	16,571
2022-04-21	$1.21	$1.27	$1.16	$1.17	$1.17	25,624
2022-04-20	$1.19	$1.22	$1.17	$1.17	$1.17	9,893
2022-04-19	$1.17	$1.21	$1.17	$1.20	$1.20	5,320
2022-04-18	$1.22	$1.22	$1.18	$1.18	$1.18	13,170
2022-04-14	$1.22	$1.24	$1.18	$1.19	$1.19	11,802
2022-04-13	$1.23	$1.24	$1.18	$1.24	$1.24	31,111
2022-04-12	$1.30	$1.31	$1.20	$1.21	$1.21	29,865
2022-04-11	$1.33	$1.35	$1.23	$1.27	$1.27	48,724
2022-04-08	$1.26	$1.32	$1.26	$1.31	$1.31	10,441
2022-04-07	$1.34	$1.34	$1.24	$1.26	$1.26	65,274
2022-04-06	$1.42	$1.48	$1.31	$1.34	$1.34	49,844
2022-04-05	$1.45	$1.49	$1.37	$1.42	$1.42	15,667
2022-04-04	$1.43	$1.48	$1.39	$1.43	$1.43	10,718
2022-04-01	$1.44	$1.48	$1.36	$1.41	$1.41	15,933
2022-03-31	$1.40	$1.44	$1.35	$1.39	$1.39	10,380
2022-03-30	$1.33	$1.44	$1.33	$1.43	$1.43	8,611
2022-03-29	$1.34	$1.44	$1.34	$1.39	$1.39	29,549
2022-03-28	$1.27	$1.37	$1.27	$1.31	$1.31	13,446
2022-03-25	$1.40	$1.41	$1.30	$1.37	$1.37	9,890
2022-03-24	$1.36	$1.44	$1.32	$1.40	$1.40	32,708
2022-03-23	$1.37	$1.38	$1.27	$1.38	$1.38	13,839
2022-03-22	$1.33	$1.38	$1.28	$1.35	$1.35	20,084
2022-03-21	$1.24	$1.36	$1.24	$1.30	$1.30	35,717
2022-03-18	$1.22	$1.34	$1.22	$1.27	$1.27	14,956
2022-03-17	$1.21	$1.28	$1.21	$1.23	$1.23	29,503
2022-03-16	$1.18	$1.23	$1.15	$1.22	$1.22	17,757
2022-03-15	$1.17	$1.24	$1.16	$1.17	$1.17	23,948
2022-03-14	$1.23	$1.24	$1.16	$1.16	$1.16	45,940
2022-03-11	$1.22	$1.34	$1.22	$1.25	$1.25	96,594
2022-03-10	$1.23	$1.25	$1.18	$1.22	$1.22	10,116
2022-03-09	$1.18	$1.25	$1.17	$1.23	$1.23	9,229
2022-03-08	$1.16	$1.19	$1.10	$1.16	$1.16	26,152
2022-03-07	$1.25	$1.30	$1.09	$1.14	$1.14	130,256
2022-03-04	$1.32	$1.32	$1.18	$1.25	$1.25	40,938
2022-03-03	$1.34	$1.44	$1.25	$1.32	$1.32	23,834
2022-03-02	$1.34	$1.41	$1.31	$1.32	$1.32	75,435
2022-03-01	$1.35	$1.45	$1.33	$1.33	$1.33	26,628
2022-02-28	$1.28	$1.39	$1.25	$1.33	$1.33	40,114
2022-02-25	$1.27	$1.30	$1.26	$1.27	$1.27	31,619
2022-02-24	$1.25	$1.27	$1.19	$1.26	$1.26	18,028
2022-02-23	$1.27	$1.29	$1.26	$1.27	$1.27	24,357
2022-02-22	$1.30	$1.30	$1.26	$1.27	$1.27	7,121
2022-02-18	$1.32	$1.37	$1.24	$1.28	$1.28	29,773
2022-02-17	$1.29	$1.32	$1.29	$1.32	$1.32	18,768
2022-02-16	$1.36	$1.36	$1.31	$1.32	$1.32	11,112
2022-02-15	$1.20	$1.36	$1.15	$1.36	$1.36	148,974
2022-02-14	$1.37	$1.39	$1.24	$1.24	$1.24	116,499
2022-02-11	$1.32	$1.39	$1.32	$1.36	$1.36	78,283
2022-02-10	$1.33	$1.35	$1.29	$1.32	$1.32	82,125
2022-02-09	$1.25	$1.35	$1.25	$1.33	$1.33	42,109
2022-02-08	$1.24	$1.29	$1.22	$1.25	$1.25	23,013
2022-02-07	$1.26	$1.29	$1.24	$1.24	$1.24	25,540
2022-02-04	$1.22	$1.30	$1.22	$1.25	$1.25	45,620
2022-02-03	$1.21	$1.27	$1.21	$1.22	$1.22	13,949
2022-02-02	$1.31	$1.31	$1.27	$1.30	$1.30	13,833
2022-02-01	$1.29	$1.32	$1.29	$1.29	$1.29	31,437
2022-01-31	$1.21	$1.29	$1.18	$1.23	$1.23	48,879
2022-01-28	$1.22	$1.24	$1.17	$1.20	$1.20	90,197
2022-01-27	$1.33	$1.33	$1.20	$1.24	$1.24	34,800
2022-01-26	$1.35	$1.37	$1.31	$1.33	$1.33	44,078
2022-01-25	$1.30	$1.33	$1.28	$1.33	$1.33	14,102
2022-01-24	$1.28	$1.32	$1.20	$1.31	$1.31	61,209
2022-01-21	$1.31	$1.36	$1.27	$1.31	$1.31	51,322
2022-01-20	$1.35	$1.35	$1.29	$1.32	$1.32	33,396
2022-01-19	$1.30	$1.39	$1.27	$1.35	$1.35	51,448
2022-01-18	$1.31	$1.39	$1.29	$1.31	$1.31	57,280
2022-01-14	$1.37	$1.43	$1.33	$1.37	$1.37	60,147
2022-01-13	$1.45	$1.45	$1.39	$1.40	$1.40	53,207
2022-01-12	$1.50	$1.50	$1.43	$1.46	$1.46	39,080
2022-01-11	$1.46	$1.52	$1.45	$1.48	$1.48	46,007
2022-01-10	$1.50	$1.52	$1.47	$1.49	$1.49	26,358
2022-01-07	$1.47	$1.53	$1.47	$1.52	$1.52	60,639
2022-01-06	$1.48	$1.52	$1.43	$1.49	$1.49	50,377
2022-01-05	$1.55	$1.55	$1.46	$1.47	$1.47	102,211
2022-01-04	$1.70	$1.70	$1.55	$1.56	$1.56	247,253
2022-01-03	$1.75	$1.75	$1.63	$1.68	$1.68	143,060
2021-12-31	$1.70	$1.78	$1.61	$1.73	$1.73	365,987
2021-12-30	$1.71	$1.72	$1.67	$1.72	$1.72	272,630
2021-12-29	$1.92	$1.97	$1.66	$1.68	$1.68	856,285
2021-12-28	$1.98	$2.34	$1.88	$2.00	$2.00	12,962,044
2021-12-27	$1.71	$1.87	$1.71	$1.84	$1.84	1,747,080
2021-12-23	$1.69	$1.77	$1.66	$1.72	$1.72	187,617
2021-12-22	$1.75	$1.75	$1.70	$1.70	$1.70	46,858
2021-12-21	$1.67	$1.74	$1.65	$1.72	$1.72	99,128
2021-12-20	$1.76	$1.78	$1.64	$1.67	$1.67	55,679
2021-12-17	$1.78	$1.81	$1.70	$1.74	$1.74	15,927
2021-12-16	$1.80	$1.90	$1.78	$1.81	$1.81	20,706
2021-12-15	$1.76	$1.84	$1.67	$1.83	$1.83	52,859
2021-12-14	$1.77	$1.84	$1.74	$1.75	$1.75	13,998
2021-12-13	$1.88	$1.94	$1.87	$1.87	$1.87	27,587
2021-12-10	$1.89	$1.93	$1.83	$1.89	$1.89	10,271
2021-12-09	$1.87	$1.87	$1.83	$1.83	$1.83	11,920
2021-12-08	$1.80	$1.91	$1.80	$1.84	$1.84	38,817
2021-12-07	$1.77	$1.80	$1.77	$1.79	$1.79	4,422
2021-12-06	$1.72	$1.73	$1.66	$1.73	$1.73	43,227
2021-12-03	$1.85	$1.85	$1.72	$1.75	$1.75	46,976
2021-12-02	$1.87	$1.88	$1.81	$1.84	$1.84	26,741
2021-12-01	$1.88	$1.90	$1.82	$1.83	$1.83	30,180
2021-11-30	$1.94	$1.94	$1.88	$1.88	$1.88	37,807
2021-11-29	$1.94	$1.97	$1.93	$1.93	$1.93	11,238
2021-11-26	$1.90	$1.94	$1.90	$1.93	$1.93	10,409
2021-11-24	$1.93	$1.97	$1.90	$1.96	$1.96	18,982
2021-11-23	$1.94	$1.95	$1.92	$1.93	$1.93	12,749
2021-11-22	$1.97	$1.97	$1.92	$1.94	$1.94	72,269
2021-11-19	$1.92	$1.97	$1.92	$1.95	$1.95	26,652
2021-11-18	$2.02	$2.06	$1.90	$1.93	$1.93	52,859
2021-11-17	$2.03	$2.08	$1.98	$2.02	$2.02	47,802
2021-11-16	$2.02	$2.10	$2.00	$2.05	$2.05	59,711
2021-11-15	$2.17	$2.17	$2.00	$2.03	$2.03	85,368
2021-11-12	$2.22	$2.27	$2.16	$2.17	$2.17	33,266
2021-11-11	$2.18	$2.28	$2.17	$2.19	$2.19	29,498
2021-11-10	$2.23	$2.23	$2.16	$2.19	$2.19	34,544
2021-11-09	$2.26	$2.28	$2.22	$2.26	$2.26	15,038
2021-11-08	$2.23	$2.30	$2.23	$2.28	$2.28	136,108
2021-11-05	$2.24	$2.27	$2.18	$2.24	$2.24	26,904
2021-11-04	$2.25	$2.30	$2.21	$2.23	$2.23	32,532
2021-11-03	$2.24	$2.30	$2.23	$2.26	$2.26	12,741
2021-11-02	$2.19	$2.25	$2.19	$2.24	$2.24	19,228
2021-11-01	$2.22	$2.25	$2.16	$2.22	$2.22	27,501
2021-10-29	$2.21	$2.25	$2.20	$2.23	$2.23	18,904
2021-10-28	$2.17	$2.25	$2.17	$2.22	$2.22	26,395
2021-10-27	$2.20	$2.22	$2.16	$2.18	$2.18	38,614
2021-10-26	$2.20	$2.30	$2.20	$2.21	$2.21	22,795
2021-10-25	$2.16	$2.26	$2.16	$2.22	$2.22	27,218
2021-10-22	$2.23	$2.23	$2.13	$2.18	$2.18	24,978
2021-10-21	$2.25	$2.27	$2.20	$2.21	$2.21	10,805
2021-10-20	$2.27	$2.29	$2.23	$2.26	$2.26	21,089
2021-10-19	$2.28	$2.30	$2.20	$2.26	$2.26	55,997
2021-10-18	$2.26	$2.30	$2.22	$2.27	$2.27	24,440
2021-10-15	$2.29	$2.34	$2.26	$2.26	$2.26	26,116
2021-10-14	$2.36	$2.36	$2.25	$2.28	$2.28	23,312
2021-10-13	$2.24	$2.30	$2.24	$2.28	$2.28	22,932
2021-10-12	$2.27	$2.28	$2.26	$2.27	$2.27	12,358
2021-10-11	$2.26	$2.30	$2.22	$2.30	$2.30	12,866
2021-10-08	$2.32	$2.35	$2.26	$2.28	$2.28	35,660
2021-10-07	$2.40	$2.40	$2.28	$2.29	$2.29	84,032
2021-10-06	$2.39	$2.39	$2.31	$2.36	$2.36	28,281
2021-10-05	$2.35	$2.43	$2.35	$2.38	$2.38	20,269
2021-10-04	$2.38	$2.40	$2.30	$2.32	$2.32	70,897
2021-10-01	$2.38	$2.45	$2.35	$2.37	$2.37	19,215
2021-09-30	$2.37	$2.38	$2.35	$2.36	$2.36	19,907
2021-09-29	$2.37	$2.42	$2.36	$2.36	$2.36	27,607
2021-09-28	$2.41	$2.41	$2.35	$2.36	$2.36	27,428
2021-09-27	$2.45	$2.47	$2.40	$2.40	$2.40	12,697
2021-09-24	$2.41	$2.53	$2.41	$2.41	$2.41	4,050
2021-09-23	$2.44	$2.46	$2.40	$2.42	$2.42	58,897
2021-09-22	$2.43	$2.50	$2.40	$2.43	$2.43	27,173
2021-09-21	$2.49	$2.49	$2.40	$2.44	$2.44	38,960
2021-09-20	$2.45	$2.45	$2.40	$2.45	$2.45	15,605
2021-09-17	$2.47	$2.47	$2.41	$2.44	$2.44	15,576
2021-09-16	$2.46	$2.52	$2.45	$2.49	$2.49	26,060
2021-09-15	$2.38	$2.47	$2.38	$2.42	$2.42	16,493
2021-09-14	$2.48	$2.48	$2.40	$2.40	$2.40	38,345
2021-09-13	$2.45	$2.53	$2.42	$2.44	$2.44	18,879
2021-09-10	$2.49	$2.49	$2.42	$2.44	$2.44	14,783
2021-09-09	$2.49	$2.53	$2.46	$2.50	$2.50	34,289
2021-09-08	$2.49	$2.54	$2.49	$2.51	$2.51	15,068
2021-09-07	$2.66	$2.66	$2.50	$2.52	$2.52	42,836
2021-09-03	$2.68	$2.77	$2.68	$2.69	$2.69	74,880
2021-09-02	$2.71	$2.75	$2.71	$2.73	$2.73	49,891
2021-09-01	$2.70	$2.73	$2.68	$2.71	$2.71	35,306
2021-08-31	$2.61	$2.69	$2.61	$2.65	$2.65	23,256
2021-08-30	$2.62	$2.78	$2.62	$2.64	$2.64	92,491
2021-08-27	$2.54	$2.60	$2.52	$2.58	$2.58	23,717
2021-08-26	$2.58	$2.59	$2.52	$2.56	$2.56	32,728
2021-08-25	$2.51	$2.59	$2.46	$2.57	$2.57	54,815
2021-08-24	$2.42	$2.52	$2.42	$2.47	$2.47	22,840
2021-08-23	$2.36	$2.46	$2.35	$2.41	$2.41	24,479
2021-08-20	$2.33	$2.35	$2.31	$2.34	$2.34	21,669
2021-08-19	$2.35	$2.41	$2.25	$2.27	$2.27	23,882
2021-08-18	$2.35	$2.49	$2.32	$2.35	$2.35	33,186
2021-08-17	$2.55	$2.55	$2.35	$2.37	$2.37	69,534
2021-08-16	$2.71	$2.76	$2.54	$2.54	$2.54	101,671
2021-08-13	$2.63	$2.82	$2.58	$2.74	$2.74	191,972
2021-08-12	$2.44	$2.72	$2.42	$2.56	$2.56	158,545
2021-08-11	$2.39	$2.55	$2.39	$2.46	$2.46	62,653
2021-08-10	$2.39	$2.42	$2.39	$2.39	$2.39	6,607
2021-08-09	$2.41	$2.45	$2.35	$2.36	$2.36	32,727
2021-08-06	$2.45	$2.47	$2.39	$2.41	$2.41	16,450
2021-08-05	$2.28	$2.50	$2.27	$2.45	$2.45	44,461
2021-08-04	$2.25	$2.34	$2.24	$2.27	$2.27	9,892
2021-08-03	$2.22	$2.31	$2.19	$2.23	$2.23	14,200
2021-08-02	$2.22	$2.25	$2.18	$2.19	$2.19	23,164
2021-07-30	$2.21	$2.25	$2.19	$2.24	$2.24	22,439
2021-07-29	$2.22	$2.24	$2.21	$2.21	$2.21	7,437
2021-07-28	$2.22	$2.25	$2.21	$2.21	$2.21	13,338
2021-07-27	$2.28	$2.30	$2.22	$2.23	$2.23	39,025
2021-07-26	$2.35	$2.36	$2.31	$2.33	$2.33	19,866
2021-07-23	$2.42	$2.47	$2.32	$2.38	$2.38	26,476
2021-07-22	$2.29	$2.49	$2.29	$2.38	$2.38	54,971
2021-07-21	$2.29	$2.40	$2.29	$2.31	$2.31	19,340
2021-07-20	$2.30	$2.40	$2.26	$2.29	$2.29	34,892
2021-07-19	$2.40	$2.40	$2.25	$2.28	$2.28	49,194
2021-07-16	$2.42	$2.45	$2.40	$2.41	$2.41	24,950
2021-07-15	$2.53	$2.54	$2.41	$2.46	$2.46	33,514
2021-07-14	$2.62	$2.63	$2.49	$2.52	$2.52	22,427
2021-07-13	$2.61	$2.66	$2.61	$2.63	$2.63	12,512
2021-07-12	$2.53	$2.64	$2.50	$2.58	$2.58	72,871
2021-07-09	$2.51	$2.59	$2.51	$2.56	$2.56	20,250
2021-07-08	$2.52	$2.60	$2.50	$2.51	$2.51	24,896
2021-07-07	$2.63	$2.65	$2.52	$2.54	$2.54	34,822
2021-07-06	$2.59	$2.65	$2.57	$2.60	$2.60	16,926
2021-07-02	$2.71	$2.71	$2.55	$2.61	$2.61	45,845
2021-07-01	$2.63	$2.73	$2.62	$2.71	$2.71	20,767
2021-06-30	$2.71	$2.71	$2.57	$2.62	$2.62	54,980
2021-06-29	$2.85	$2.86	$2.70	$2.74	$2.74	51,758
2021-06-28	$2.47	$2.91	$2.41	$2.79	$2.79	508,049
2021-06-25	$2.45	$2.49	$2.40	$2.43	$2.43	19,222
2021-06-24	$2.55	$2.55	$2.40	$2.47	$2.47	21,716
2021-06-23	$2.42	$2.50	$2.39	$2.50	$2.50	11,040
2021-06-22	$2.44	$2.44	$2.38	$2.42	$2.42	41,569
2021-06-21	$2.50	$2.50	$2.40	$2.42	$2.42	18,128
2021-06-18	$2.49	$2.53	$2.44	$2.49	$2.49	25,178
2021-06-17	$2.48	$2.55	$2.42	$2.46	$2.46	29,737
2021-06-16	$2.52	$2.56	$2.46	$2.46	$2.46	12,894
2021-06-15	$2.54	$2.55	$2.47	$2.50	$2.50	19,471
2021-06-14	$2.46	$2.59	$2.46	$2.52	$2.52	16,936
2021-06-11	$2.49	$2.57	$2.46	$2.48	$2.48	29,181
2021-06-10	$2.52	$2.59	$2.52	$2.53	$2.53	8,311
2021-06-09	$2.57	$2.64	$2.49	$2.52	$2.52	56,887
2021-06-08	$2.56	$2.59	$2.50	$2.58	$2.58	33,563
2021-06-07	$2.52	$2.59	$2.51	$2.57	$2.57	22,484
2021-06-04	$2.50	$2.59	$2.45	$2.50	$2.50	71,060
2021-06-03	$2.40	$2.53	$2.40	$2.49	$2.49	37,301
2021-06-02	$2.57	$2.57	$2.34	$2.38	$2.38	79,405
2021-06-01	$2.64	$2.64	$2.50	$2.57	$2.57	47,977
2021-05-28	$2.52	$2.66	$2.52	$2.58	$2.58	81,161
2021-05-27	$2.48	$2.57	$2.45	$2.51	$2.51	45,453
2021-05-26	$2.39	$2.55	$2.33	$2.45	$2.45	133,499
2021-05-25	$2.40	$2.42	$2.36	$2.36	$2.36	45,247
2021-05-24	$2.39	$2.45	$2.38	$2.42	$2.42	33,143
2021-05-21	$2.35	$2.44	$2.35	$2.39	$2.39	29,375
2021-05-20	$2.28	$2.42	$2.28	$2.37	$2.37	31,730
2021-05-19	$2.32	$2.35	$2.26	$2.28	$2.28	44,337
2021-05-18	$2.45	$2.48	$2.35	$2.38	$2.38	55,749
2021-05-17	$2.25	$2.55	$2.22	$2.45	$2.45	258,865
2021-05-14	$2.13	$2.47	$2.04	$2.26	$2.26	568,623
2021-05-13	$1.95	$2.01	$1.91	$1.91	$1.91	47,019
2021-05-12	$1.95	$1.98	$1.90	$1.97	$1.97	55,561
2021-05-11	$2.00	$2.01	$1.90	$1.95	$1.95	69,669
2021-05-10	$1.98	$2.05	$1.91	$2.03	$2.03	156,473
2021-05-07	$1.91	$1.97	$1.90	$1.91	$1.91	83,759
2021-05-06	$1.95	$2.00	$1.90	$1.91	$1.91	76,163
2021-05-05	$2.01	$2.04	$1.94	$1.96	$1.96	34,210
2021-05-04	$1.98	$2.10	$1.95	$2.00	$2.00	63,543
2021-05-03	$2.01	$2.06	$1.99	$2.00	$2.00	71,180
2021-04-30	$2.03	$2.09	$2.00	$2.02	$2.02	31,882
2021-04-29	$2.08	$2.09	$2.00	$2.03	$2.03	57,047
2021-04-28	$2.10	$2.10	$2.06	$2.07	$2.07	22,659
2021-04-27	$2.10	$2.17	$2.06	$2.10	$2.10	57,709
2021-04-26	$2.11	$2.14	$2.05	$2.09	$2.09	79,425
2021-04-23	$2.04	$2.05	$2.00	$2.03	$2.03	39,626
2021-04-22	$2.05	$2.06	$1.98	$2.01	$2.01	101,491
2021-04-21	$2.00	$2.08	$1.98	$2.02	$2.02	43,975
2021-04-20	$2.06	$2.09	$1.98	$2.00	$2.00	46,058
2021-04-19	$2.15	$2.17	$2.07	$2.09	$2.09	88,271
2021-04-16	$2.20	$2.32	$2.10	$2.16	$2.16	110,767
2021-04-15	$2.31	$2.32	$2.16	$2.19	$2.19	153,189
2021-04-14	$2.40	$2.47	$2.31	$2.32	$2.32	104,730
2021-04-13	$2.46	$2.67	$2.42	$2.43	$2.43	331,151
2021-04-12	$2.68	$2.68	$2.40	$2.42	$2.42	257,896
2021-04-09	$2.82	$2.88	$2.69	$2.72	$2.72	60,064
2021-04-08	$2.89	$2.92	$2.75	$2.83	$2.83	55,287
2021-04-07	$2.69	$2.91	$2.65	$2.88	$2.88	309,115
2021-04-06	$2.77	$2.81	$2.66	$2.71	$2.71	25,423
2021-04-05	$2.69	$2.75	$2.58	$2.73	$2.73	52,589
2021-04-01	$2.59	$2.71	$2.54	$2.70	$2.70	40,578
2021-03-31	$2.59	$2.65	$2.56	$2.60	$2.60	16,268
2021-03-30	$2.51	$2.58	$2.50	$2.57	$2.57	24,511
2021-03-29	$2.61	$2.65	$2.50	$2.53	$2.53	66,974
2021-03-26	$2.61	$2.66	$2.56	$2.63	$2.63	70,677
2021-03-25	$2.55	$2.70	$2.54	$2.59	$2.59	58,667
2021-03-24	$2.74	$2.76	$2.68	$2.70	$2.70	45,300
2021-03-23	$2.83	$2.84	$2.72	$2.72	$2.72	38,680
2021-03-22	$2.88	$2.88	$2.80	$2.80	$2.80	43,198
2021-03-19	$2.83	$2.86	$2.77	$2.78	$2.78	23,778
2021-03-18	$2.77	$2.91	$2.72	$2.79	$2.79	46,760
2021-03-17	$2.82	$2.84	$2.72	$2.78	$2.78	44,634
2021-03-16	$2.88	$2.94	$2.76	$2.78	$2.78	75,114
2021-03-15	$2.81	$2.88	$2.78	$2.85	$2.85	56,653
2021-03-12	$2.68	$2.80	$2.68	$2.76	$2.76	62,671
2021-03-11	$2.88	$2.89	$2.78	$2.81	$2.81	55,417
2021-03-10	$2.94	$2.94	$2.79	$2.85	$2.85	28,514
2021-03-09	$2.75	$2.89	$2.73	$2.86	$2.86	40,986
2021-03-08	$2.66	$2.72	$2.63	$2.69	$2.69	36,364
2021-03-05	$2.85	$2.87	$2.50	$2.67	$2.67	197,104
2021-03-04	$3.01	$3.04	$2.81	$2.82	$2.82	138,030
2021-03-03	$3.00	$3.07	$2.97	$2.98	$2.98	41,478
2021-03-02	$3.09	$3.16	$3.00	$3.02	$3.02	27,352
2021-03-01	$3.06	$3.10	$3.01	$3.08	$3.08	45,774
2021-02-26	$3.00	$3.08	$2.91	$3.06	$3.06	77,114
2021-02-25	$3.13	$3.31	$3.00	$3.03	$3.03	89,038
2021-02-24	$2.99	$3.19	$2.99	$3.10	$3.10	77,729
2021-02-23	$3.18	$3.18	$2.87	$3.03	$3.03	165,537
2021-02-22	$3.39	$3.39	$3.21	$3.22	$3.22	50,110
2021-02-19	$3.34	$3.40	$3.30	$3.37	$3.37	85,031
2021-02-18	$3.50	$3.55	$3.20	$3.27	$3.27	211,890
2021-02-17	$3.31	$3.59	$3.26	$3.46	$3.46	240,893
2021-02-16	$3.41	$3.41	$3.28	$3.37	$3.37	123,926
2021-02-12	$3.10	$3.35	$3.06	$3.34	$3.34	230,083
2021-02-11	$3.45	$3.45	$3.19	$3.21	$3.21	276,142
2021-02-10	$3.49	$3.50	$3.15	$3.42	$3.42	180,634
2021-02-09	$3.25	$3.49	$3.22	$3.37	$3.37	336,716
2021-02-08	$3.14	$3.23	$3.10	$3.20	$3.20	248,788
2021-02-05	$3.11	$3.15	$3.01	$3.07	$3.07	104,876
2021-02-04	$3.04	$3.08	$2.96	$3.06	$3.06	142,305
2021-02-03	$2.98	$3.04	$2.94	$2.98	$2.98	114,326
2021-02-02	$3.09	$3.10	$2.96	$3.02	$3.02	85,091
2021-02-01	$2.92	$3.14	$2.92	$3.05	$3.05	185,169
2021-01-29	$2.94	$3.00	$2.86	$2.91	$2.91	110,472
2021-01-28	$2.90	$3.05	$2.90	$2.93	$2.93	138,011
2021-01-27	$3.11	$3.11	$2.87	$2.90	$2.90	224,093
2021-01-26	$3.32	$3.33	$3.10	$3.17	$3.17	196,587
2021-01-25	$3.08	$3.28	$3.01	$3.23	$3.23	299,362
2021-01-22	$3.10	$3.11	$2.97	$3.04	$3.04	207,088
2021-01-21	$2.90	$3.20	$2.81	$3.13	$3.13	459,091
2021-01-20	$2.88	$2.98	$2.80	$2.86	$2.86	156,454
2021-01-19	$2.80	$2.93	$2.71	$2.90	$2.90	161,030
2021-01-15	$2.76	$2.82	$2.66	$2.74	$2.74	159,969
2021-01-14	$2.82	$2.87	$2.72	$2.78	$2.78	161,459
2021-01-13	$2.83	$2.99	$2.76	$2.81	$2.81	179,554
2021-01-12	$2.76	$2.89	$2.71	$2.83	$2.83	210,352
2021-01-11	$2.73	$2.85	$2.71	$2.78	$2.78	236,264
2021-01-08	$2.82	$2.88	$2.73	$2.78	$2.78	275,613
2021-01-07	$2.92	$2.98	$2.80	$2.82	$2.82	195,486
2021-01-06	$2.91	$3.06	$2.82	$2.92	$2.92	187,389
2021-01-05	$2.83	$2.98	$2.83	$2.94	$2.94	90,897
2021-01-04	$2.95	$2.96	$2.82	$2.85	$2.85	112,518
2020-12-31	$2.98	$3.00	$2.91	$2.99	$2.99	92,733
2020-12-30	$2.74	$3.05	$2.74	$2.98	$2.98	155,637
2020-12-29	$3.06	$3.06	$2.73	$2.77	$2.77	209,567
2020-12-28	$3.10	$3.12	$2.92	$3.07	$3.07	188,424
2020-12-24	$3.17	$3.19	$2.95	$2.98	$2.98	176,855
2020-12-23	$3.34	$3.35	$3.12	$3.15	$3.15	277,605
2020-12-22	$3.16	$3.45	$3.16	$3.31	$3.31	273,230
2020-12-21	$3.34	$3.40	$3.12	$3.13	$3.13	359,477
2020-12-18	$3.59	$3.64	$3.31	$3.31	$3.31	310,786
2020-12-17	$3.40	$3.66	$3.30	$3.60	$3.60	528,753
2020-12-16	$3.99	$3.99	$3.69	$3.75	$3.75	328,749
2020-12-15	$4.01	$4.09	$3.72	$3.74	$3.74	491,389
2020-12-14	$3.74	$4.05	$3.70	$4.03	$4.03	773,837
2020-12-11	$3.75	$3.80	$3.53	$3.57	$3.57	186,683
2020-12-10	$3.83	$3.84	$3.63	$3.82	$3.82	264,121
2020-12-09	$3.80	$4.00	$3.73	$3.88	$3.88	377,112
2020-12-08	$4.20	$4.24	$3.61	$3.72	$3.72	896,855
2020-12-07	$3.40	$4.10	$3.35	$4.07	$4.07	1,246,025
2020-12-04	$3.22	$3.33	$3.15	$3.32	$3.32	297,571
2020-12-03	$3.10	$3.20	$3.02	$3.15	$3.15	201,859
2020-12-02	$3.15	$3.15	$2.91	$3.09	$3.09	172,743
2020-12-01	$3.25	$3.25	$3.05	$3.12	$3.12	216,578
2020-11-30	$3.19	$3.25	$2.90	$3.19	$3.19	425,660
2020-11-27	$2.85	$3.17	$2.83	$3.15	$3.15	545,742
2020-11-25	$2.84	$2.84	$2.57	$2.79	$2.79	336,463
2020-11-24	$2.51	$2.90	$2.50	$2.84	$2.84	835,833
2020-11-23	$2.30	$2.50	$2.20	$2.50	$2.50	760,542
2020-11-20	$2.14	$2.20	$2.09	$2.16	$2.16	129,054
2020-11-19	$2.05	$2.13	$2.02	$2.11	$2.11	102,977
2020-11-18	$2.10	$2.11	$1.98	$2.07	$2.07	95,028
2020-11-17	$2.00	$2.13	$2.00	$2.11	$2.11	51,077
2020-11-16	$2.05	$2.10	$1.96	$2.06	$2.06	89,625
2020-11-13	$2.07	$2.11	$1.97	$2.08	$2.08	45,905
2020-11-12	$1.93	$2.25	$1.90	$2.09	$2.09	420,286
2020-11-11	$1.93	$1.95	$1.88	$1.94	$1.94	52,331
2020-11-10	$1.90	$1.94	$1.85	$1.90	$1.90	154,216
2020-11-09	$1.84	$1.96	$1.83	$1.86	$1.86	151,493
2020-11-06	$1.84	$2.09	$1.83	$1.83	$1.83	353,131
2020-11-05	$1.81	$1.84	$1.81	$1.83	$1.83	40,533
2020-11-04	$1.87	$1.90	$1.81	$1.81	$1.81	23,148
2020-11-03	$1.83	$1.87	$1.82	$1.85	$1.85	26,198
2020-11-02	$1.89	$1.90	$1.82	$1.82	$1.82	58,062
2020-10-30	$1.90	$1.96	$1.80	$1.88	$1.88	84,776
2020-10-29	$1.83	$1.95	$1.83	$1.90	$1.90	59,136
2020-10-28	$1.92	$1.92	$1.82	$1.82	$1.82	115,616
2020-10-27	$1.97	$2.01	$1.90	$1.94	$1.94	72,354
2020-10-26	$2.04	$2.04	$1.96	$1.97	$1.97	83,119
2020-10-23	$2.10	$2.14	$2.00	$2.03	$2.03	42,110
2020-10-22	$2.01	$2.09	$2.01	$2.08	$2.08	40,980
2020-10-21	$2.04	$2.07	$2.00	$2.03	$2.03	47,443
2020-10-20	$2.06	$2.07	$2.01	$2.02	$2.02	65,322
2020-10-19	$2.23	$2.23	$2.05	$2.06	$2.06	79,167
2020-10-16	$2.01	$2.14	$2.01	$2.10	$2.10	87,586
2020-10-15	$2.02	$2.12	$1.97	$2.07	$2.07	97,683
2020-10-14	$2.14	$2.19	$2.02	$2.04	$2.04	448,241
2020-10-13	$2.06	$2.70	$2.05	$2.23	$2.23	3,574,366
2020-10-12	$2.07	$2.08	$2.04	$2.05	$2.05	65,260
2020-10-09	$2.04	$2.10	$2.03	$2.06	$2.06	97,055
2020-10-08	$2.06	$2.08	$2.01	$2.05	$2.05	56,468
2020-10-07	$2.01	$2.09	$2.00	$2.01	$2.01	48,611
2020-10-06	$2.04	$2.09	$1.98	$2.00	$2.00	54,931
2020-10-05	$2.00	$2.07	$2.00	$2.02	$2.02	35,300
2020-10-02	$1.90	$2.01	$1.90	$2.00	$2.00	108,079
2020-10-01	$1.92	$1.98	$1.91	$1.93	$1.93	55,850
2020-09-30	$1.89	$1.98	$1.89	$1.92	$1.92	157,661
2020-09-29	$1.88	$1.92	$1.87	$1.89	$1.89	46,497
2020-09-28	$1.90	$1.93	$1.88	$1.89	$1.89	60,778
2020-09-25	$1.90	$1.93	$1.88	$1.90	$1.90	79,636
2020-09-24	$1.88	$2.00	$1.88	$1.93	$1.93	59,881
2020-09-23	$2.01	$2.03	$1.87	$1.87	$1.87	154,780
2020-09-22	$2.05	$2.06	$1.99	$1.99	$1.99	85,007
2020-09-21	$2.01	$2.07	$2.00	$2.03	$2.03	124,152
2020-09-18	$2.07	$2.13	$2.04	$2.04	$2.04	57,190
2020-09-17	$2.10	$2.14	$2.07	$2.07	$2.07	61,305
2020-09-16	$2.09	$2.19	$2.09	$2.12	$2.12	87,002
2020-09-15	$2.06	$2.17	$2.04	$2.10	$2.10	122,064
2020-09-14	$2.08	$2.10	$2.02	$2.06	$2.06	50,796
2020-09-11	$2.05	$2.12	$2.04	$2.04	$2.04	62,713
2020-09-10	$2.15	$2.19	$2.05	$2.05	$2.05	123,810
2020-09-09	$2.08	$2.20	$2.03	$2.18	$2.18	135,895
2020-09-08	$2.07	$2.13	$2.02	$2.09	$2.09	84,379
2020-09-04	$2.06	$2.13	$2.05	$2.10	$2.10	90,700
2020-09-03	$2.11	$2.17	$2.06	$2.10	$2.10	140,050
2020-09-02	$2.15	$2.17	$2.10	$2.12	$2.12	171,873
2020-09-01	$2.26	$2.26	$2.14	$2.18	$2.18	131,956
2020-08-31	$2.25	$2.25	$2.20	$2.23	$2.23	99,126
2020-08-28	$2.32	$2.37	$2.24	$2.28	$2.28	101,850
2020-08-27	$2.21	$2.36	$2.21	$2.34	$2.34	209,555
2020-08-26	$2.39	$2.44	$2.30	$2.36	$2.36	98,341
2020-08-25	$2.50	$2.54	$2.34	$2.41	$2.41	163,022
2020-08-24	$2.36	$2.49	$2.34	$2.48	$2.48	193,142
2020-08-21	$2.30	$2.39	$2.23	$2.34	$2.34	248,627
2020-08-20	$2.28	$2.35	$2.25	$2.30	$2.30	120,243
2020-08-19	$2.15	$2.33	$2.12	$2.27	$2.27	298,116
2020-08-18	$2.28	$2.28	$2.16	$2.21	$2.21	102,874
2020-08-17	$2.20	$2.33	$2.17	$2.24	$2.24	115,648
2020-08-14	$2.16	$2.20	$2.15	$2.19	$2.19	65,931
2020-08-13	$2.17	$2.23	$2.13	$2.18	$2.18	107,598
2020-08-12	$2.18	$2.26	$2.11	$2.13	$2.13	358,266
2020-08-11	$2.40	$2.47	$2.27	$2.31	$2.31	174,514
2020-08-10	$2.33	$2.39	$2.29	$2.34	$2.34	103,557
2020-08-07	$2.32	$2.39	$2.23	$2.37	$2.37	149,661
2020-08-06	$2.37	$2.43	$2.30	$2.31	$2.31	121,420
2020-08-05	$2.48	$2.48	$2.35	$2.39	$2.39	126,859
2020-08-04	$2.31	$2.48	$2.27	$2.44	$2.44	267,250
2020-08-03	$2.18	$2.29	$2.15	$2.26	$2.26	216,192
2020-07-31	$2.26	$2.32	$2.17	$2.22	$2.22	114,503
2020-07-30	$2.15	$2.30	$2.13	$2.25	$2.25	210,369
2020-07-29	$2.24	$2.26	$2.15	$2.17	$2.17	163,269
2020-07-28	$2.32	$2.32	$2.23	$2.24	$2.24	246,318
2020-07-27	$2.40	$2.41	$2.27	$2.32	$2.32	192,046
2020-07-24	$2.38	$2.44	$2.31	$2.36	$2.36	123,241
2020-07-23	$2.37	$2.44	$2.32	$2.41	$2.41	173,484
2020-07-22	$2.28	$2.41	$2.28	$2.37	$2.37	187,269
2020-07-21	$2.45	$2.54	$2.30	$2.39	$2.39	382,165
2020-07-20	$2.56	$2.59	$2.41	$2.44	$2.44	336,812
2020-07-17	$2.56	$2.74	$2.52	$2.58	$2.58	761,721
2020-07-16	$2.59	$2.70	$2.53	$2.62	$2.62	311,005
2020-07-15	$2.68	$2.84	$2.55	$2.59	$2.59	255,395
2020-07-14	$2.45	$2.63	$2.45	$2.59	$2.59	226,342
2020-07-13	$2.72	$2.73	$2.49	$2.51	$2.51	341,296
2020-07-10	$2.80	$2.90	$2.71	$2.73	$2.73	248,109
2020-07-09	$2.71	$2.88	$2.61	$2.81	$2.81	336,253
2020-07-08	$2.78	$2.96	$2.62	$2.66	$2.66	421,152
2020-07-07	$2.85	$2.91	$2.80	$2.86	$2.86	294,503
2020-07-06	$3.38	$3.38	$2.84	$2.92	$2.92	838,006
2020-07-02	$3.22	$3.46	$3.20	$3.25	$3.25	428,331
2020-07-01	$3.36	$3.47	$3.03	$3.20	$3.20	603,766
2020-06-30	$3.61	$3.93	$3.33	$3.44	$3.44	1,374,791
2020-06-29	$3.40	$3.58	$3.26	$3.49	$3.49	1,177,606
2020-06-26	$2.53	$3.18	$2.43	$2.97	$2.97	1,106,143
2020-06-25	$2.15	$2.59	$2.15	$2.53	$2.53	314,999
2020-06-24	$2.31	$2.35	$2.07	$2.17	$2.17	306,394
2020-06-23	$2.55	$2.60	$2.30	$2.34	$2.34	250,350
2020-06-22	$2.66	$2.68	$2.52	$2.55	$2.55	163,828
2020-06-19	$2.81	$2.87	$2.63	$2.66	$2.66	228,958
2020-06-18	$3.01	$3.04	$2.75	$2.80	$2.80	317,922
2020-06-17	$3.15	$3.17	$3.00	$3.04	$3.04	244,065
2020-06-16	$3.27	$3.47	$3.11	$3.13	$3.13	304,432
2020-06-15	$3.22	$3.25	$3.05	$3.20	$3.20	247,067
2020-06-12	$3.34	$3.50	$3.18	$3.25	$3.25	383,341
2020-06-11	$3.11	$3.38	$2.80	$3.18	$3.18	783,333
2020-06-10	$4.17	$4.39	$3.33	$3.53	$3.53	1,711,741
2020-06-09	$3.45	$4.40	$3.30	$4.06	$4.06	2,013,293
2020-06-08	$2.74	$3.74	$2.45	$3.45	$3.45	2,362,118
2020-06-05	$2.52	$2.63	$2.36	$2.37	$2.37	287,347
2020-06-04	$1.91	$2.43	$1.87	$2.31	$2.31	525,569
2020-06-03	$1.90	$1.93	$1.87	$1.91	$1.91	52,594
2020-06-02	$1.82	$1.95	$1.82	$1.90	$1.90	91,394
2020-06-01	$1.82	$1.83	$1.75	$1.81	$1.81	24,030
2020-05-29	$1.85	$1.85	$1.79	$1.84	$1.84	34,507
2020-05-28	$1.81	$1.84	$1.80	$1.83	$1.83	33,150
2020-05-27	$1.89	$1.89	$1.78	$1.78	$1.78	46,007
2020-05-26	$1.90	$1.93	$1.83	$1.88	$1.88	227,329
2020-05-22	$1.76	$1.79	$1.65	$1.73	$1.73	147,696
2020-05-21	$1.68	$2.16	$1.63	$1.78	$1.78	626,727
2020-05-20	$1.60	$1.60	$1.50	$1.58	$1.58	135,556
2020-05-19	$1.60	$1.71	$1.57	$1.60	$1.60	83,346
2020-05-18	$1.92	$1.98	$1.51	$1.56	$1.56	189,143
2020-05-15	$1.79	$2.09	$1.75	$1.78	$1.78	440,323
2020-05-14	$2.28	$2.28	$2.10	$2.22	$2.22	79,980
2020-05-13	$2.31	$2.31	$2.08	$2.19	$2.19	52,483
2020-05-12	$2.11	$2.38	$2.06	$2.32	$2.32	179,340
2020-05-11	$2.21	$2.21	$2.10	$2.15	$2.15	50,842
2020-05-08	$2.25	$2.31	$2.15	$2.21	$2.21	55,791
2020-05-07	$2.30	$2.31	$2.21	$2.27	$2.27	42,682
2020-05-06	$2.25	$2.30	$2.21	$2.30	$2.30	22,074
2020-05-05	$2.26	$2.33	$2.20	$2.27	$2.27	50,851
2020-05-04	$2.35	$2.35	$2.18	$2.30	$2.30	16,192
2020-05-01	$2.34	$2.45	$2.25	$2.30	$2.30	26,606
2020-04-30	$2.36	$2.40	$2.32	$2.40	$2.40	27,348
2020-04-29	$2.37	$2.49	$2.26	$2.38	$2.38	52,050
2020-04-28	$2.45	$2.55	$2.36	$2.40	$2.40	14,669
2020-04-27	$2.40	$2.57	$2.38	$2.43	$2.43	56,448
2020-04-24	$2.57	$2.57	$2.40	$2.44	$2.44	15,624
2020-04-23	$2.44	$2.60	$2.40	$2.50	$2.50	33,850
2020-04-22	$2.20	$2.47	$2.20	$2.47	$2.47	70,571
2020-04-21	$2.37	$2.37	$2.17	$2.22	$2.22	53,365
2020-04-20	$2.56	$2.57	$2.34	$2.37	$2.37	60,597
2020-04-17	$2.54	$2.71	$2.51	$2.52	$2.52	72,151
2020-04-16	$2.67	$2.79	$2.56	$2.64	$2.64	84,294
2020-04-15	$2.81	$2.81	$2.53	$2.62	$2.62	84,699
2020-04-14	$2.56	$3.06	$2.45	$2.87	$2.87	191,504
2020-04-13	$2.52	$2.52	$2.33	$2.49	$2.49	25,258
2020-04-09	$2.49	$2.59	$2.35	$2.52	$2.52	113,606
2020-04-08	$2.20	$2.38	$2.16	$2.28	$2.28	69,922
2020-04-07	$2.25	$2.39	$2.15	$2.22	$2.22	82,143
2020-04-06	$2.07	$2.29	$2.07	$2.19	$2.19	107,653
2020-04-03	$2.04	$2.17	$1.97	$2.03	$2.03	40,104
2020-04-02	$2.04	$2.24	$2.00	$2.00	$2.00	101,319
2020-04-01	$2.09	$2.12	$2.00	$2.08	$2.08	56,448
2020-03-31	$2.41	$2.41	$2.16	$2.20	$2.20	52,455
2020-03-30	$2.48	$2.53	$2.25	$2.43	$2.43	35,868
2020-03-27	$2.32	$2.50	$2.25	$2.48	$2.48	62,314
2020-03-26	$2.28	$2.60	$2.28	$2.44	$2.44	120,077
2020-03-25	$2.03	$2.49	$1.97	$2.24	$2.24	179,444
2020-03-24	$1.96	$2.09	$1.91	$2.03	$2.03	82,094
2020-03-23	$1.87	$1.91	$1.80	$1.87	$1.87	68,234
2020-03-20	$2.14	$2.14	$1.92	$1.99	$1.99	78,532
2020-03-19	$2.06	$2.18	$1.91	$2.14	$2.14	93,185
2020-03-18	$2.19	$2.22	$1.95	$2.07	$2.07	205,561
2020-03-17	$2.02	$2.39	$2.01	$2.35	$2.35	122,596
2020-03-16	$2.30	$2.42	$2.09	$2.09	$2.09	150,077
2020-03-13	$2.45	$2.79	$2.30	$2.43	$2.43	188,545
2020-03-12	$2.50	$2.50	$2.20	$2.31	$2.31	223,679
2020-03-11	$2.80	$2.85	$2.60	$2.61	$2.61	198,664
2020-03-10	$2.80	$2.96	$2.70	$2.85	$2.85	315,826
2020-03-09	$2.84	$3.00	$2.50	$2.70	$2.70	321,244
2020-03-06	$3.09	$3.27	$3.05	$3.08	$3.08	214,108
2020-03-05	$3.60	$3.65	$3.18	$3.27	$3.27	386,047
2020-03-04	$4.00	$4.04	$3.60	$3.69	$3.69	382,430
2020-03-03	$4.30	$4.35	$3.80	$4.00	$4.00	455,195
2020-03-02	$4.71	$4.75	$4.12	$4.24	$4.24	448,099
2020-02-28	$4.00	$4.54	$3.55	$4.50	$4.50	760,189
2020-02-27	$5.34	$5.34	$4.20	$4.35	$4.35	979,698
2020-02-26	$4.59	$5.88	$4.58	$5.55	$5.55	1,542,257
2020-02-25	$5.52	$6.49	$3.86	$4.51	$4.51	3,859,270
2020-02-24	$4.00	$5.35	$3.85	$5.31	$5.31	1,799,422
2020-02-21	$4.41	$4.50	$3.80	$4.25	$4.25	1,011,072
2020-02-20	$3.69	$4.50	$3.65	$4.36	$4.36	1,778,787
2020-02-19	$3.30	$3.65	$3.26	$3.64	$3.64	782,548
2020-02-18	$2.99	$3.26	$2.91	$3.22	$3.22	876,353
2020-02-14	$2.97	$2.99	$2.80	$2.90	$2.90	690,324
2020-02-13	$3.28	$3.38	$3.14	$3.21	$3.21	1,213,999
2020-02-12	$2.95	$3.19	$2.91	$3.11	$3.11	884,031
2020-02-11	$3.01	$3.01	$2.80	$2.81	$2.81	68,414
2020-02-10	$2.94	$3.00	$2.93	$2.95	$2.95	145,414
2020-02-07	$2.92	$3.00	$2.83	$2.91	$2.91	186,115
2020-02-06	$2.63	$2.91	$2.63	$2.90	$2.90	322,041
2020-02-05	$2.58	$2.78	$2.51	$2.65	$2.65	187,924
2020-02-04	$2.32	$2.59	$2.31	$2.58	$2.58	159,335
2020-02-03	$2.30	$2.31	$2.28	$2.30	$2.30	26,729
2020-01-31	$2.19	$2.28	$2.19	$2.26	$2.26	79,633
2020-01-30	$2.16	$2.19	$2.16	$2.19	$2.19	26,627
2020-01-29	$2.18	$2.18	$2.11	$2.11	$2.11	18,845
2020-01-28	$2.07	$2.18	$2.07	$2.18	$2.18	2,547
2020-01-27	$2.09	$2.15	$2.09	$2.10	$2.10	5,032
2020-01-24	$2.24	$2.27	$2.11	$2.11	$2.11	45,357
2020-01-23	$2.18	$2.25	$2.16	$2.24	$2.24	28,752
2020-01-22	$2.18	$2.19	$2.15	$2.18	$2.18	9,221
2020-01-21	$2.11	$2.18	$2.10	$2.18	$2.18	7,325
2020-01-17	$2.19	$2.20	$2.11	$2.11	$2.11	17,594
2020-01-16	$2.06	$2.19	$2.02	$2.19	$2.19	27,290
2020-01-15	$2.02	$2.20	$2.02	$2.14	$2.14	61,206
2020-01-14	$2.22	$2.26	$1.94	$2.01	$2.01	81,129
2020-01-13	$2.31	$2.32	$2.23	$2.25	$2.25	60,689
2020-01-10	$2.29	$2.36	$2.20	$2.35	$2.35	20,888
2020-01-09	$2.40	$2.40	$2.20	$2.28	$2.28	113,203
2020-01-08	$2.40	$2.40	$2.38	$2.39	$2.39	8,117
2020-01-07	$2.41	$2.41	$2.37	$2.40	$2.40	15,032
2020-01-06	$2.45	$2.50	$2.35	$2.39	$2.39	14,962
2020-01-03	$2.52	$2.52	$2.35	$2.43	$2.43	27,142
2020-01-02	$2.49	$2.49	$2.37	$2.40	$2.40	46,649
2019-12-31	$2.50	$2.57	$2.46	$2.46	$2.46	29,798
2019-12-30	$2.36	$2.54	$2.36	$2.46	$2.46	16,356
2019-12-27	$2.45	$2.58	$2.35	$2.35	$2.35	64,628
2019-12-26	$2.34	$2.46	$2.34	$2.46	$2.46	71,066
2019-12-24	$2.30	$2.37	$2.28	$2.34	$2.34	58,633
2019-12-23	$2.38	$2.38	$2.24	$2.28	$2.28	71,426
2019-12-20	$2.39	$2.40	$2.36	$2.38	$2.38	59,377
2019-12-19	$2.46	$2.51	$2.35	$2.41	$2.41	77,106
2019-12-18	$2.46	$2.58	$2.20	$2.48	$2.48	251,680
2019-12-17	$2.76	$2.85	$2.71	$2.72	$2.72	149,722
2019-12-16	$2.78	$2.80	$2.66	$2.68	$2.68	66,079
2019-12-13	$2.67	$2.74	$2.67	$2.72	$2.72	38,537
2019-12-12	$2.55	$2.78	$2.49	$2.69	$2.69	68,744
2019-12-11	$2.58	$2.60	$2.50	$2.55	$2.55	34,819
2019-12-10	$2.54	$2.68	$2.45	$2.58	$2.58	26,032
2019-12-09	$2.75	$2.75	$2.45	$2.45	$2.45	79,318
2019-12-06	$2.69	$2.80	$2.65	$2.69	$2.69	151,899
2019-12-05	$2.50	$2.68	$2.42	$2.63	$2.63	68,942
2019-12-04	$2.44	$2.50	$2.41	$2.50	$2.50	53,160
2019-12-03	$2.27	$2.48	$2.27	$2.44	$2.44	74,127
2019-12-02	$2.38	$2.38	$2.27	$2.27	$2.27	23,429
2019-11-29	$2.40	$2.40	$2.35	$2.35	$2.35	5,023
2019-11-27	$2.43	$2.43	$2.40	$2.42	$2.42	6,507
2019-11-26	$2.23	$2.50	$2.22	$2.43	$2.43	125,196
2019-11-25	$2.16	$2.23	$2.16	$2.22	$2.22	11,793
2019-11-22	$2.17	$2.27	$2.16	$2.17	$2.17	16,836
2019-11-21	$2.16	$2.29	$2.16	$2.20	$2.20	6,056
2019-11-20	$2.21	$2.23	$2.16	$2.16	$2.16	26,458
2019-11-19	$2.24	$2.25	$2.17	$2.18	$2.18	37,021
2019-11-18	$2.23	$2.25	$2.20	$2.23	$2.23	17,420
2019-11-15	$2.34	$2.34	$2.27	$2.29	$2.29	19,261
2019-11-14	$2.27	$2.40	$2.24	$2.32	$2.32	20,159
2019-11-13	$2.41	$2.43	$2.18	$2.24	$2.24	67,321
2019-11-12	$2.49	$2.49	$2.40	$2.44	$2.44	32,418
2019-11-11	$2.40	$2.48	$2.40	$2.45	$2.45	34,807
2019-11-08	$2.47	$2.54	$2.43	$2.44	$2.44	41,615
2019-11-07	$2.42	$2.53	$2.41	$2.43	$2.43	48,012
2019-11-06	$2.42	$2.55	$2.42	$2.42	$2.42	60,535
2019-11-05	$2.42	$2.49	$2.37	$2.39	$2.39	56,580
2019-11-04	$2.22	$2.43	$2.21	$2.34	$2.34	110,388
2019-11-01	$2.25	$2.28	$2.20	$2.25	$2.25	38,474
2019-10-31	$2.11	$2.29	$2.08	$2.25	$2.25	233,130
2019-10-30	$2.05	$2.14	$2.05	$2.11	$2.11	41,477
2019-10-29	$2.09	$2.12	$2.05	$2.10	$2.10	8,042
2019-10-28	$2.09	$2.14	$2.08	$2.08	$2.08	7,369
2019-10-25	$2.16	$2.17	$2.06	$2.07	$2.07	17,066
2019-10-24	$2.14	$2.17	$2.11	$2.14	$2.14	31,140
2019-10-23	$2.13	$2.15	$2.10	$2.10	$2.10	23,490
2019-10-22	$2.10	$2.13	$2.08	$2.13	$2.13	30,696
2019-10-21	$2.06	$2.19	$2.01	$2.13	$2.13	108,344
2019-10-18	$1.92	$2.06	$1.92	$2.05	$2.05	78,950
2019-10-17	$1.95	$1.95	$1.94	$1.95	$1.95	13,764
2019-10-16	$1.90	$1.95	$1.89	$1.94	$1.94	12,661
2019-10-15	$1.90	$1.93	$1.88	$1.89	$1.89	9,858
2019-10-14	$1.93	$1.95	$1.92	$1.92	$1.92	8,124
2019-10-11	$1.93	$1.95	$1.88	$1.94	$1.94	2,650
2019-10-10	$1.95	$1.95	$1.93	$1.93	$1.93	6,337
2019-10-09	$1.87	$1.95	$1.87	$1.93	$1.93	20,409
2019-10-08	$1.89	$1.90	$1.85	$1.89	$1.89	9,964
2019-10-07	$1.91	$1.95	$1.89	$1.92	$1.92	4,026
2019-10-04	$1.90	$1.94	$1.90	$1.93	$1.93	13,243
2019-10-03	$1.95	$1.96	$1.88	$1.90	$1.90	22,369
2019-10-02	$1.97	$1.99	$1.92	$1.92	$1.92	9,733
2019-10-01	$2.00	$2.00	$1.91	$1.96	$1.96	23,667
2019-09-30	$2.00	$2.02	$1.98	$2.00	$2.00	3,318
2019-09-27	$2.00	$2.01	$1.98	$1.98	$1.98	6,811
2019-09-26	$2.00	$2.04	$2.00	$2.00	$2.00	4,241
2019-09-25	$1.98	$2.04	$1.98	$2.00	$2.00	9,613
2019-09-24	$2.00	$2.01	$1.98	$1.98	$1.98	4,337
2019-09-23	$2.05	$2.05	$2.00	$2.02	$2.02	11,664
2019-09-20	$2.01	$2.06	$1.97	$2.05	$2.05	22,816
2019-09-19	$2.07	$2.09	$1.98	$2.00	$2.00	46,102
2019-09-18	$2.08	$2.09	$2.03	$2.04	$2.04	15,887
2019-09-17	$2.14	$2.14	$1.92	$2.07	$2.07	27,282
2019-09-16	$2.12	$2.15	$2.05	$2.09	$2.09	18,940
2019-09-13	$2.10	$2.15	$2.02	$2.10	$2.10	50,166
2019-09-12	$2.08	$2.20	$2.06	$2.06	$2.06	98,235
2019-09-11	$1.83	$2.11	$1.83	$2.05	$2.05	232,755
2019-09-10	$1.81	$1.85	$1.80	$1.84	$1.84	22,929
2019-09-09	$1.78	$1.86	$1.78	$1.83	$1.83	8,414
2019-09-06	$1.78	$1.85	$1.77	$1.77	$1.77	3,164
2019-09-05	$1.86	$1.86	$1.75	$1.81	$1.81	1,455
2019-09-04	$1.78	$1.85	$1.78	$1.81	$1.81	10,337
2019-09-03	$1.80	$1.83	$1.79	$1.79	$1.79	35,140
2019-08-30	$1.74	$1.86	$1.74	$1.80	$1.80	52,918
2019-08-29	$1.71	$1.79	$1.71	$1.75	$1.75	40,311
2019-08-28	$1.75	$1.76	$1.73	$1.74	$1.74	12,132
2019-08-27	$1.76	$1.88	$1.76	$1.76	$1.76	11,759
2019-08-26	$1.80	$1.80	$1.75	$1.76	$1.76	19,429
2019-08-23	$1.82	$1.84	$1.73	$1.79	$1.79	39,480
2019-08-22	$1.84	$1.84	$1.76	$1.76	$1.76	17,858
2019-08-21	$1.83	$1.85	$1.83	$1.85	$1.85	5,443
2019-08-20	$1.85	$1.86	$1.77	$1.85	$1.85	15,482
2019-08-19	$1.82	$1.83	$1.81	$1.83	$1.83	6,524
2019-08-16	$1.80	$1.84	$1.80	$1.83	$1.83	7,962
2019-08-15	$1.83	$1.86	$1.80	$1.82	$1.82	24,765
2019-08-14	$1.87	$1.88	$1.80	$1.83	$1.83	35,445
2019-08-13	$1.83	$1.90	$1.75	$1.88	$1.88	98,589
2019-08-12	$1.71	$1.73	$1.70	$1.73	$1.73	14,489
2019-08-09	$1.75	$1.75	$1.69	$1.71	$1.71	25,420
2019-08-08	$1.78	$1.80	$1.74	$1.74	$1.74	8,814
2019-08-07	$1.75	$1.81	$1.73	$1.81	$1.81	9,522
2019-08-06	$1.74	$1.78	$1.73	$1.78	$1.78	12,784
2019-08-05	$1.78	$1.78	$1.70	$1.74	$1.74	1,872
2019-08-02	$1.77	$1.80	$1.73	$1.75	$1.75	48,330
2019-08-01	$1.82	$1.83	$1.78	$1.78	$1.78	12,911
2019-07-31	$1.79	$1.84	$1.77	$1.77	$1.77	26,266
2019-07-30	$1.79	$1.79	$1.73	$1.79	$1.79	6,225
2019-07-29	$1.73	$1.80	$1.72	$1.74	$1.74	23,758
2019-07-26	$1.75	$1.75	$1.70	$1.71	$1.71	38,481
2019-07-25	$1.82	$1.83	$1.73	$1.74	$1.74	27,087
2019-07-24	$1.75	$1.82	$1.75	$1.81	$1.81	85,822
2019-07-23	$1.72	$1.75	$1.69	$1.75	$1.75	72,159
2019-07-22	$1.65	$1.71	$1.65	$1.70	$1.70	14,747
2019-07-19	$1.71	$1.72	$1.66	$1.71	$1.71	18,150
2019-07-18	$1.69	$1.72	$1.67	$1.70	$1.70	4,391
2019-07-17	$1.72	$1.73	$1.69	$1.72	$1.72	11,837
2019-07-16	$1.70	$1.72	$1.67	$1.70	$1.70	59,139
2019-07-15	$1.66	$1.72	$1.64	$1.69	$1.69	17,137
2019-07-12	$1.67	$1.70	$1.63	$1.64	$1.64	67,898
2019-07-11	$1.71	$1.72	$1.63	$1.66	$1.66	37,313
2019-07-10	$1.65	$1.71	$1.61	$1.71	$1.71	31,984
2019-07-09	$1.65	$1.70	$1.62	$1.65	$1.65	36,938
2019-07-08	$1.69	$1.70	$1.63	$1.69	$1.69	32,425
2019-07-05	$1.64	$1.69	$1.60	$1.69	$1.69	24,651
2019-07-03	$1.63	$1.65	$1.59	$1.61	$1.61	13,650
2019-07-02	$1.65	$1.85	$1.57	$1.63	$1.63	339,547
2019-07-01	$1.58	$1.70	$1.57	$1.66	$1.66	89,270
2019-06-28	$1.62	$1.64	$1.56	$1.58	$1.58	20,456
2019-06-27	$1.56	$1.63	$1.56	$1.62	$1.62	30,511
2019-06-26	$1.57	$1.61	$1.51	$1.55	$1.55	21,495
2019-06-25	$1.48	$1.58	$1.47	$1.58	$1.58	26,738
2019-06-24	$1.61	$1.61	$1.52	$1.61	$1.61	34,220
2019-06-21	$1.60	$1.64	$1.59	$1.62	$1.62	48,124
2019-06-20	$1.53	$1.66	$1.51	$1.60	$1.60	136,477
2019-06-19	$1.49	$1.53	$1.45	$1.52	$1.52	65,825
2019-06-18	$1.48	$1.55	$1.44	$1.51	$1.51	83,264
2019-06-17	$1.38	$1.50	$1.38	$1.45	$1.45	26,833
2019-06-14	$1.40	$1.45	$1.39	$1.44	$1.44	45,136
2019-06-13	$1.35	$1.42	$1.35	$1.40	$1.40	9,024
2019-06-12	$1.42	$1.42	$1.37	$1.38	$1.38	10,159
2019-06-11	$1.42	$1.43	$1.38	$1.43	$1.43	1,178
2019-06-10	$1.43	$1.46	$1.40	$1.41	$1.41	23,884
2019-06-07	$1.38	$1.46	$1.37	$1.44	$1.44	30,275
2019-06-06	$1.40	$1.42	$1.38	$1.38	$1.38	9,889
2019-06-05	$1.38	$1.43	$1.37	$1.38	$1.38	27,467
2019-06-04	$1.48	$1.48	$1.37	$1.43	$1.43	71,012
2019-06-03	$1.41	$1.46	$1.37	$1.43	$1.43	54,917
2019-05-31	$1.47	$1.53	$1.41	$1.43	$1.43	130,739
2019-05-30	$1.31	$1.98	$1.30	$1.40	$1.40	2,138,523
2019-05-29	$1.34	$1.34	$1.27	$1.30	$1.30	13,970
2019-05-28	$1.27	$1.33	$1.27	$1.30	$1.30	9,450
2019-05-24	$1.34	$1.34	$1.25	$1.32	$1.32	20,743
2019-05-23	$1.34	$1.34	$1.34	$1.34	$1.34	354
2019-05-22	$1.34	$1.34	$1.31	$1.34	$1.34	1,664
2019-05-21	$1.32	$1.32	$1.32	$1.32	$1.32	17
2019-05-20	$1.34	$1.34	$1.32	$1.32	$1.32	4,695
2019-05-17	$1.31	$1.35	$1.31	$1.34	$1.34	9,840
2019-05-16	$1.29	$1.34	$1.29	$1.32	$1.32	2,852
2019-05-15	$1.38	$1.42	$1.29	$1.36	$1.36	24,413
2019-05-14	$1.25	$1.44	$1.24	$1.38	$1.38	133,826
2019-05-13	$1.25	$1.25	$1.23	$1.25	$1.25	3,612
2019-05-10	$1.29	$1.29	$1.24	$1.27	$1.27	1,426
2019-05-09	$1.29	$1.29	$1.29	$1.29	$1.29	931
2019-05-08	$1.25	$1.29	$1.23	$1.25	$1.25	8,495
2019-05-07	$1.26	$1.26	$1.24	$1.25	$1.25	5,059
2019-05-06	$1.30	$1.30	$1.26	$1.26	$1.26	1,147
2019-05-03	$1.30	$1.30	$1.27	$1.30	$1.30	7,829
2019-05-02	$1.30	$1.30	$1.24	$1.28	$1.28	27,253
2019-05-01	$1.30	$1.30	$1.28	$1.28	$1.28	17,138
2019-04-30	$1.31	$1.31	$1.31	$1.31	$1.31	2,597
2019-04-29	$1.29	$1.34	$1.29	$1.32	$1.32	10,327
2019-04-26	$1.30	$1.31	$1.29	$1.31	$1.31	11,845
2019-04-25	$1.29	$1.31	$1.29	$1.30	$1.30	7,488
2019-04-24	$1.30	$1.32	$1.29	$1.29	$1.29	1,755
2019-04-23	$1.29	$1.32	$1.29	$1.30	$1.30	27,530
2019-04-22	$1.32	$1.32	$1.28	$1.31	$1.31	42,161
2019-04-18	$1.31	$1.32	$1.31	$1.32	$1.32	2,649
2019-04-17	$1.34	$1.34	$1.31	$1.31	$1.31	127,479
2019-04-16	$1.37	$1.37	$1.34	$1.34	$1.34	16,854
2019-04-15	$1.37	$1.37	$1.34	$1.36	$1.36	27,686
2019-04-12	$1.37	$1.37	$1.36	$1.36	$1.36	937
2019-04-11	$1.37	$1.37	$1.35	$1.35	$1.35	4,354
2019-04-10	$1.37	$1.37	$1.35	$1.35	$1.35	9,347
2019-04-09	$1.37	$1.37	$1.37	$1.37	$1.37	487
2019-04-08	$1.37	$1.37	$1.37	$1.37	$1.37	505
2019-04-05	$1.35	$1.37	$1.35	$1.35	$1.35	2,116
2019-04-04	$1.35	$1.35	$1.35	$1.35	$1.35	49
2019-04-03	$1.37	$1.37	$1.35	$1.35	$1.35	19,747
2019-04-02	$1.37	$1.39	$1.36	$1.39	$1.39	15,504
2019-04-01	$1.38	$1.38	$1.37	$1.37	$1.37	6,992
2019-03-29	$1.38	$1.39	$1.35	$1.37	$1.37	43,494
2019-03-28	$1.36	$1.38	$1.34	$1.36	$1.36	12,955
2019-03-27	$1.38	$1.38	$1.34	$1.35	$1.35	10,249
2019-03-26	$1.38	$1.38	$1.35	$1.35	$1.35	7,859
2019-03-25	$1.32	$1.38	$1.32	$1.38	$1.38	9,700
2019-03-22	$1.39	$1.39	$1.32	$1.35	$1.35	15,813
2019-03-21	$1.35	$1.37	$1.35	$1.35	$1.35	9,414
2019-03-20	$1.35	$1.39	$1.34	$1.37	$1.37	65,914
2019-03-19	$1.40	$1.41	$1.37	$1.37	$1.37	30,050
2019-03-18	$1.37	$1.41	$1.36	$1.39	$1.39	64,352
2019-03-15	$1.36	$1.37	$1.35	$1.36	$1.36	10,364
2019-03-14	$1.36	$1.37	$1.36	$1.36	$1.36	5,272
2019-03-13	$1.39	$1.39	$1.37	$1.37	$1.37	1,200
2019-03-12	$1.36	$1.38	$1.36	$1.36	$1.36	21,182
2019-03-11	$1.37	$1.40	$1.35	$1.37	$1.37	9,501
2019-03-08	$1.36	$1.39	$1.36	$1.39	$1.39	10,213
2019-03-07	$1.39	$1.39	$1.37	$1.39	$1.39	2,599
2019-03-06	$1.37	$1.39	$1.37	$1.39	$1.39	33,872
2019-03-05	$1.37	$1.37	$1.36	$1.37	$1.37	3,399
2019-03-04	$1.35	$1.37	$1.35	$1.37	$1.37	863
2019-03-01	$1.37	$1.37	$1.36	$1.37	$1.37	6,035
2019-02-28	$1.37	$1.37	$1.36	$1.37	$1.37	6,357
2019-02-27	$1.37	$1.37	$1.36	$1.36	$1.36	1,162
2019-02-26	$1.35	$1.37	$1.35	$1.35	$1.35	1,131
2019-02-25	$1.35	$1.37	$1.35	$1.37	$1.37	15,945
2019-02-22	$1.36	$1.37	$1.36	$1.37	$1.37	3,597
2019-02-21	$1.35	$1.37	$1.35	$1.36	$1.36	7,263
2019-02-20	$1.35	$1.37	$1.35	$1.35	$1.35	4,713
2019-02-19	$1.38	$1.38	$1.35	$1.37	$1.37	37,774
2019-02-15	$1.39	$1.40	$1.38	$1.38	$1.38	1,908
2019-02-14	$1.39	$1.39	$1.38	$1.38	$1.38	1,850
2019-02-13	$1.43	$1.43	$1.40	$1.40	$1.40	4,862
2019-02-12	$1.41	$1.44	$1.41	$1.43	$1.43	19,854
2019-02-11	$1.42	$1.47	$1.42	$1.42	$1.42	21,836
2019-02-08	$1.45	$1.47	$1.43	$1.45	$1.45	936
2019-02-07	$1.47	$1.47	$1.45	$1.45	$1.45	1,923
2019-02-06	$1.41	$1.45	$1.40	$1.45	$1.45	3,113
2019-02-05	$1.44	$1.45	$1.44	$1.44	$1.44	4,534
2019-02-04	$1.40	$1.44	$1.40	$1.44	$1.44	2,782
2019-02-01	$1.44	$1.45	$1.40	$1.45	$1.45	7,026
2019-01-31	$1.45	$1.45	$1.43	$1.43	$1.43	1,630
2019-01-30	$1.45	$1.45	$1.42	$1.45	$1.45	4,936
2019-01-29	$1.45	$1.45	$1.41	$1.41	$1.41	1,519
2019-01-28	$1.41	$1.46	$1.40	$1.46	$1.46	11,891
2019-01-25	$1.40	$1.43	$1.39	$1.41	$1.41	14,160
2019-01-24	$1.40	$1.40	$1.38	$1.40	$1.40	36,607
2019-01-23	$1.47	$1.48	$1.37	$1.37	$1.37	3,416
2019-01-22	$1.46	$1.48	$1.42	$1.48	$1.48	2,275
2019-01-18	$1.42	$1.46	$1.42	$1.46	$1.46	2,374
2019-01-17	$1.40	$1.45	$1.38	$1.40	$1.40	19,175
2019-01-16	$1.41	$1.42	$1.38	$1.39	$1.39	7,725
2019-01-15	$1.38	$1.42	$1.38	$1.42	$1.42	1,848
2019-01-14	$1.40	$1.42	$1.36	$1.42	$1.42	23,280
2019-01-11	$1.42	$1.44	$1.42	$1.42	$1.42	3,405
2019-01-10	$1.42	$1.44	$1.37	$1.42	$1.42	45,723
2019-01-09	$1.45	$1.50	$1.38	$1.46	$1.46	43,601
2019-01-08	$1.40	$1.45	$1.40	$1.44	$1.44	4,158
2019-01-07	$1.45	$1.46	$1.39	$1.40	$1.40	2,977
2019-01-04	$1.37	$1.48	$1.37	$1.45	$1.45	21,404
2019-01-03	$1.42	$1.43	$1.36	$1.41	$1.41	9,233
2019-01-02	$1.35	$1.41	$1.33	$1.41	$1.41	29,418
2018-12-31	$1.38	$1.45	$1.38	$1.44	$1.44	13,882
2018-12-28	$1.31	$1.47	$1.31	$1.43	$1.43	122,361
2018-12-27	$1.29	$1.30	$1.28	$1.28	$1.28	36,165
2018-12-26	$1.29	$1.34	$1.28	$1.29	$1.29	32,984
2018-12-24	$1.30	$1.30	$1.30	$1.30	$1.30	354
2018-12-21	$1.39	$1.39	$1.28	$1.39	$1.39	1,483
2018-12-20	$1.32	$1.36	$1.27	$1.36	$1.36	12,787
2018-12-19	$1.39	$1.39	$1.32	$1.39	$1.39	5,246
2018-12-18	$1.35	$1.39	$1.32	$1.39	$1.39	2,062
2018-12-17	$1.30	$1.42	$1.30	$1.32	$1.32	29,333
2018-12-14	$1.26	$1.29	$1.26	$1.29	$1.29	398
2018-12-13	$1.27	$1.30	$1.27	$1.30	$1.30	9,308
2018-12-12	$1.30	$1.30	$1.29	$1.29	$1.29	10,304
2018-12-11	$1.29	$1.30	$1.29	$1.30	$1.30	3,469
2018-12-10	$1.30	$1.31	$1.29	$1.30	$1.30	3,205
2018-12-07	$1.32	$1.32	$1.31	$1.31	$1.31	726
2018-12-06	$1.34	$1.36	$1.32	$1.32	$1.32	7,406
2018-12-04	$1.33	$1.60	$1.25	$1.35	$1.35	153,407
2018-12-03	$1.33	$1.33	$1.32	$1.33	$1.33	18,738
2018-11-30	$1.38	$1.38	$1.33	$1.33	$1.33	3,141
2018-11-29	$1.34	$1.34	$1.34	$1.34	$1.34	160
2018-11-28	$1.35	$1.38	$1.33	$1.34	$1.34	5,213
2018-11-27	$1.35	$1.35	$1.35	$1.35	$1.35	1,851
2018-11-26	$1.38	$1.38	$1.35	$1.35	$1.35	4,126
2018-11-23	$1.38	$1.39	$1.37	$1.37	$1.37	3,703
2018-11-21	$1.38	$1.38	$1.38	$1.38	$1.38	834
2018-11-20	$1.36	$1.38	$1.35	$1.35	$1.35	3,454
2018-11-19	$1.37	$1.37	$1.37	$1.37	$1.37	38
2018-11-16	$1.38	$1.38	$1.37	$1.37	$1.37	2,229
2018-11-15	$1.34	$1.37	$1.34	$1.37	$1.37	21,254
2018-11-14	$1.34	$1.38	$1.34	$1.34	$1.34	749
2018-11-13	$1.33	$1.34	$1.33	$1.34	$1.34	2,028
2018-11-12	$1.37	$1.37	$1.35	$1.35	$1.35	1,429
2018-11-09	$1.35	$1.35	$1.34	$1.34	$1.34	1,189
2018-11-08	$1.33	$1.33	$1.33	$1.33	$1.33	531
2018-11-07	$1.37	$1.37	$1.31	$1.33	$1.33	3,245
2018-11-06	$1.37	$1.37	$1.37	$1.37	$1.37	213
2018-11-05	$1.34	$1.39	$1.32	$1.34	$1.34	4,170
2018-11-02	$1.35	$1.37	$1.31	$1.31	$1.31	21,633
2018-11-01	$1.35	$1.35	$1.30	$1.33	$1.33	5,449
2018-10-31	$1.35	$1.35	$1.33	$1.34	$1.34	3,710
2018-10-30	$1.31	$1.31	$1.31	$1.31	$1.31	2,136
2018-10-29	$1.32	$1.33	$1.30	$1.30	$1.30	2,439
2018-10-26	$1.31	$1.35	$1.30	$1.33	$1.33	1,274
2018-10-25	$1.30	$1.30	$1.30	$1.30	$1.30	3,842
2018-10-24	$1.31	$1.31	$1.31	$1.31	$1.31	1,707
2018-10-23	$1.32	$1.32	$1.30	$1.31	$1.31	13,812
2018-10-22	$1.33	$1.34	$1.32	$1.32	$1.32	4,763
2018-10-19	$1.34	$1.34	$1.33	$1.34	$1.34	2,193
2018-10-18	$1.34	$1.35	$1.33	$1.33	$1.33	15,958
2018-10-17	$1.35	$1.39	$1.34	$1.39	$1.39	4,242
2018-10-16	$1.31	$1.41	$1.31	$1.40	$1.40	7,698
2018-10-15	$1.42	$1.42	$1.32	$1.34	$1.34	6,764
2018-10-12	$1.33	$1.34	$1.31	$1.34	$1.34	2,204
2018-10-11	$1.33	$1.34	$1.33	$1.34	$1.34	9,408
2018-10-10	$1.36	$1.39	$1.33	$1.33	$1.33	5,229
2018-10-09	$1.38	$1.38	$1.35	$1.37	$1.37	3,264
2018-10-08	$1.40	$1.40	$1.35	$1.36	$1.36	79,316
2018-10-05	$1.39	$1.40	$1.39	$1.40	$1.40	936
2018-10-04	$1.36	$1.41	$1.36	$1.40	$1.40	4,582
2018-10-03	$1.38	$1.39	$1.36	$1.38	$1.38	7,635
2018-10-02	$1.38	$1.41	$1.38	$1.41	$1.41	5,708
2018-10-01	$1.41	$1.41	$1.35	$1.37	$1.37	25,554
2018-09-28	$1.40	$1.42	$1.40	$1.41	$1.41	4,243
2018-09-27	$1.41	$1.43	$1.37	$1.37	$1.37	28,878
2018-09-26	$1.40	$1.44	$1.40	$1.41	$1.41	26,347
2018-09-25	$1.38	$1.41	$1.35	$1.40	$1.40	6,616
2018-09-24	$1.43	$1.43	$1.39	$1.39	$1.39	818
2018-09-21	$1.37	$1.40	$1.37	$1.40	$1.40	6,460
2018-09-20	$1.41	$1.43	$1.37	$1.39	$1.39	38,569
2018-09-19	$1.38	$1.42	$1.38	$1.40	$1.40	808
2018-09-18	$1.33	$1.42	$1.33	$1.38	$1.38	9,200
2018-09-17	$1.31	$1.40	$1.31	$1.34	$1.34	20,100
2018-09-14	$1.43	$1.44	$1.40	$1.40	$1.40	8,015
2018-09-13	$1.43	$1.44	$1.43	$1.44	$1.44	15,473
2018-09-12	$1.42	$1.44	$1.42	$1.43	$1.43	1,674
2018-09-11	$1.42	$1.42	$1.41	$1.42	$1.42	10,547
2018-09-10	$1.43	$1.43	$1.41	$1.43	$1.43	1,335
2018-09-07	$1.44	$1.44	$1.43	$1.44	$1.44	939
2018-09-06	$1.46	$1.46	$1.46	$1.46	$1.46	126
2018-09-05	$1.47	$1.47	$1.44	$1.44	$1.44	4,612
2018-09-04	$1.45	$1.49	$1.45	$1.47	$1.47	18,695
2018-08-31	$1.45	$1.46	$1.44	$1.44	$1.44	2,203
2018-08-30	$1.44	$1.44	$1.44	$1.44	$1.44	2,432
2018-08-29	$1.45	$1.45	$1.44	$1.44	$1.44	3,458
2018-08-28	$1.43	$1.45	$1.43	$1.45	$1.45	10,469
2018-08-27	$1.45	$1.45	$1.44	$1.44	$1.44	10,581
2018-08-24	$1.43	$1.45	$1.43	$1.45	$1.45	20,534
2018-08-23	$1.43	$1.45	$1.43	$1.45	$1.45	1,076
2018-08-22	$1.45	$1.46	$1.42	$1.43	$1.43	20,100
2018-08-21	$1.43	$1.45	$1.43	$1.44	$1.44	5,572
2018-08-20	$1.40	$1.41	$1.39	$1.41	$1.41	5,555
2018-08-17	$1.38	$1.39	$1.33	$1.36	$1.36	149,344
2018-08-16	$1.37	$1.38	$1.37	$1.38	$1.38	1,960
2018-08-15	$1.36	$1.41	$1.33	$1.39	$1.39	36,979
2018-08-14	$1.40	$1.40	$1.32	$1.39	$1.39	46,748
2018-08-13	$1.45	$1.46	$1.44	$1.46	$1.46	1,434
2018-08-10	$1.46	$1.46	$1.45	$1.46	$1.46	21,938
2018-08-09	$1.45	$1.46	$1.45	$1.46	$1.46	1,552
2018-08-08	$1.43	$1.46	$1.43	$1.46	$1.46	6,096
2018-08-07	$1.45	$1.47	$1.45	$1.47	$1.47	487
2018-08-06	$1.46	$1.48	$1.46	$1.47	$1.47	28,589
2018-08-03	$1.47	$1.48	$1.46	$1.46	$1.46	8,618
2018-08-02	$1.45	$1.48	$1.42	$1.46	$1.46	3,848
2018-08-01	$1.46	$1.46	$1.41	$1.46	$1.46	4,227
2018-07-31	$1.50	$1.50	$1.40	$1.45	$1.45	10,986
2018-07-30	$1.51	$1.51	$1.47	$1.49	$1.49	8,573
2018-07-27	$1.45	$1.49	$1.45	$1.49	$1.49	4,613
2018-07-26	$1.46	$1.47	$1.44	$1.44	$1.44	2,566
2018-07-25	$1.46	$1.49	$1.45	$1.48	$1.48	3,362
2018-07-24	$1.49	$1.49	$1.45	$1.45	$1.45	1,018
2018-07-23	$1.47	$1.50	$1.44	$1.49	$1.49	3,121
2018-07-20	$1.50	$1.50	$1.42	$1.46	$1.46	31,503
2018-07-19	$1.49	$1.54	$1.49	$1.49	$1.49	16,831
2018-07-18	$1.50	$1.52	$1.48	$1.49	$1.49	51,104
2018-07-17	$1.45	$1.52	$1.45	$1.50	$1.50	11,361
2018-07-16	$1.44	$1.46	$1.32	$1.45	$1.45	17,166
2018-07-13	$1.50	$1.57	$1.44	$1.47	$1.47	53,453
2018-07-12	$1.41	$1.58	$1.40	$1.50	$1.50	165,989
2018-07-11	$1.35	$1.83	$1.31	$1.40	$1.40	741,408
2018-07-10	$1.33	$1.38	$1.31	$1.35	$1.35	20,289
2018-07-09	$1.32	$1.35	$1.32	$1.34	$1.34	55,426
2018-07-06	$1.32	$1.34	$1.29	$1.33	$1.33	44,522
2018-07-05	$1.31	$1.32	$1.30	$1.31	$1.31	21,450
2018-07-03	$1.32	$1.32	$1.32	$1.32	$1.32	290
2018-07-02	$1.31	$1.32	$1.29	$1.32	$1.32	4,520
2018-06-29	$1.30	$1.32	$1.28	$1.31	$1.31	8,584
2018-06-28	$1.29	$1.31	$1.28	$1.29	$1.29	3,243
2018-06-27	$1.31	$1.31	$1.28	$1.29	$1.29	18,722
2018-06-26	$1.33	$1.33	$1.29	$1.31	$1.31	1,902
2018-06-25	$1.30	$1.31	$1.28	$1.29	$1.29	18,673
2018-06-22	$1.35	$1.35	$1.28	$1.29	$1.29	11,809
2018-06-21	$1.28	$1.40	$1.28	$1.31	$1.31	169,924
2018-06-20	$1.28	$1.29	$1.28	$1.28	$1.28	3,414
2018-06-19	$1.30	$1.30	$1.28	$1.28	$1.28	2,022
2018-06-18	$1.29	$1.30	$1.28	$1.29	$1.29	13,800
2018-06-15	$1.30	$1.30	$1.29	$1.30	$1.30	6,752
2018-06-14	$1.31	$1.31	$1.29	$1.29	$1.29	5,980
2018-06-13	$1.31	$1.31	$1.30	$1.31	$1.31	871
2018-06-12	$1.35	$1.35	$1.31	$1.31	$1.31	2,962
2018-06-11	$1.33	$1.35	$1.29	$1.33	$1.33	24,955
2018-06-08	$1.33	$1.35	$1.33	$1.33	$1.33	1,754
2018-06-07	$1.33	$1.33	$1.30	$1.33	$1.33	37,692
2018-06-06	$1.35	$1.36	$1.32	$1.32	$1.32	3,688
2018-06-05	$1.34	$1.35	$1.34	$1.35	$1.35	2,215
2018-06-04	$1.33	$1.34	$1.33	$1.33	$1.33	6,825
2018-06-01	$1.32	$1.34	$1.31	$1.34	$1.34	7,090
2018-05-31	$1.36	$1.37	$1.30	$1.31	$1.31	32,488
2018-05-30	$1.33	$1.35	$1.33	$1.34	$1.34	11,692
2018-05-29	$1.30	$1.34	$1.30	$1.32	$1.32	15,010
2018-05-25	$1.34	$1.34	$1.30	$1.32	$1.32	11,521
2018-05-24	$1.32	$1.33	$1.31	$1.33	$1.33	3,827
2018-05-23	$1.31	$1.32	$1.30	$1.32	$1.32	9,513
2018-05-22	$1.31	$1.34	$1.30	$1.30	$1.30	9,018
2018-05-21	$1.30	$1.32	$1.30	$1.30	$1.30	7,886
2018-05-18	$1.29	$1.30	$1.29	$1.30	$1.30	4,251
2018-05-17	$1.30	$1.30	$1.26	$1.29	$1.29	15,324
2018-05-16	$1.28	$1.32	$1.27	$1.29	$1.29	24,783
2018-05-15	$1.32	$1.32	$1.29	$1.29	$1.29	7,852
2018-05-14	$1.29	$1.34	$1.29	$1.31	$1.31	20,899
2018-05-11	$1.30	$1.32	$1.30	$1.32	$1.32	3,604
2018-05-10	$1.28	$1.32	$1.28	$1.30	$1.30	13,579
2018-05-09	$1.31	$1.32	$1.29	$1.29	$1.29	1,934
2018-05-08	$1.29	$1.34	$1.28	$1.32	$1.32	11,747
2018-05-07	$1.29	$1.31	$1.28	$1.28	$1.28	15,014
2018-05-04	$1.28	$1.34	$1.28	$1.28	$1.28	28,730
2018-05-03	$1.28	$1.50	$1.28	$1.29	$1.29	683,054
2018-05-02	$1.28	$1.28	$1.28	$1.28	$1.28	2,240
2018-05-01	$1.26	$1.28	$1.26	$1.28	$1.28	4,950
2018-04-30	$1.26	$1.28	$1.26	$1.27	$1.27	1,327
2018-04-27	$1.24	$1.27	$1.24	$1.25	$1.25	30,508
2018-04-26	$1.25	$1.26	$1.24	$1.24	$1.24	12,643
2018-04-25	$1.25	$1.28	$1.25	$1.25	$1.25	11,544
2018-04-24	$1.26	$1.28	$1.25	$1.26	$1.26	3,411
2018-04-23	$1.24	$1.27	$1.24	$1.27	$1.27	11,120
2018-04-20	$1.24	$1.26	$1.24	$1.25	$1.25	15,150
2018-04-19	$1.24	$1.26	$1.24	$1.24	$1.24	15,137
2018-04-18	$1.23	$1.26	$1.23	$1.24	$1.24	18,565
2018-04-17	$1.23	$1.29	$1.21	$1.23	$1.23	53,337
2018-04-16	$1.28	$1.29	$1.21	$1.23	$1.23	69,905
2018-04-13	$1.28	$1.29	$1.27	$1.29	$1.29	10,444
2018-04-12	$1.28	$1.30	$1.28	$1.28	$1.28	3,958
2018-04-11	$1.30	$1.30	$1.27	$1.28	$1.28	7,301
2018-04-10	$1.29	$1.30	$1.29	$1.30	$1.30	10,692
2018-04-09	$1.30	$1.30	$1.25	$1.27	$1.27	7,259
2018-04-06	$1.27	$1.29	$1.27	$1.29	$1.29	5,360
2018-04-05	$1.28	$1.30	$1.27	$1.29	$1.29	5,189
2018-04-04	$1.29	$1.29	$1.29	$1.29	$1.29	142
2018-04-03	$1.28	$1.30	$1.26	$1.28	$1.28	10,989
2018-04-02	$1.28	$1.29	$1.27	$1.27	$1.27	5,097
2018-03-29	$1.30	$1.30	$1.28	$1.28	$1.28	19,613
2018-03-28	$1.29	$1.31	$1.29	$1.30	$1.30	3,228
2018-03-27	$1.33	$1.33	$1.29	$1.30	$1.30	17,115
2018-03-26	$1.35	$1.35	$1.32	$1.33	$1.33	5,602
2018-03-23	$1.35	$1.35	$1.34	$1.34	$1.34	10,641
2018-03-22	$1.32	$1.34	$1.31	$1.34	$1.34	29,648
2018-03-21	$1.31	$1.32	$1.31	$1.32	$1.32	12,993
2018-03-20	$1.33	$1.33	$1.31	$1.32	$1.32	6,524
2018-03-19	$1.33	$1.33	$1.31	$1.32	$1.32	3,378
2018-03-16	$1.33	$1.33	$1.31	$1.33	$1.33	23,877
2018-03-15	$1.31	$1.33	$1.30	$1.32	$1.32	9,059
2018-03-14	$1.30	$1.32	$1.30	$1.31	$1.31	13,483
2018-03-13	$1.30	$1.32	$1.30	$1.30	$1.30	29,268
2018-03-12	$1.31	$1.32	$1.30	$1.30	$1.30	13,667
2018-03-09	$1.31	$1.35	$1.30	$1.35	$1.35	7,158
2018-03-08	$1.30	$1.33	$1.30	$1.32	$1.32	12,236
2018-03-07	$1.32	$1.35	$1.31	$1.31	$1.31	4,792
2018-03-06	$1.36	$1.36	$1.31	$1.31	$1.31	8,113
2018-03-05	$1.32	$1.38	$1.32	$1.36	$1.36	28,038
2018-03-02	$1.33	$1.34	$1.33	$1.33	$1.33	4,680
2018-03-01	$1.33	$1.34	$1.32	$1.33	$1.33	4,879
2018-02-28	$1.31	$1.33	$1.31	$1.33	$1.33	1,184
2018-02-27	$1.31	$1.34	$1.31	$1.33	$1.33	11,488
2018-02-26	$1.34	$1.34	$1.31	$1.31	$1.31	19,835
2018-02-23	$1.35	$1.35	$1.34	$1.34	$1.34	513
2018-02-22	$1.32	$1.34	$1.32	$1.33	$1.33	3,588
2018-02-21	$1.34	$1.37	$1.34	$1.37	$1.37	1,430
2018-02-20	$1.39	$1.39	$1.36	$1.36	$1.36	834
2018-02-16	$1.36	$1.37	$1.31	$1.36	$1.36	24,719
2018-02-15	$1.37	$1.37	$1.34	$1.34	$1.34	1,475
2018-02-14	$1.33	$1.37	$1.33	$1.37	$1.37	5,188
2018-02-13	$1.38	$1.38	$1.33	$1.35	$1.35	96,028
2018-02-12	$1.40	$1.46	$1.39	$1.41	$1.41	55,771
2018-02-09	$1.40	$1.42	$1.39	$1.40	$1.40	6,370
2018-02-08	$1.44	$1.44	$1.41	$1.41	$1.41	922
2018-02-07	$1.40	$1.43	$1.40	$1.41	$1.41	5,299
2018-02-06	$1.40	$1.43	$1.39	$1.40	$1.40	38,071
2018-02-05	$1.46	$1.49	$1.41	$1.44	$1.44	49,039
2018-02-02	$1.50	$1.51	$1.44	$1.49	$1.49	25,192
2018-02-01	$1.46	$1.52	$1.45	$1.52	$1.52	10,871
2018-01-31	$1.50	$1.55	$1.45	$1.48	$1.48	28,813
2018-01-30	$1.47	$1.49	$1.46	$1.47	$1.47	2,912
2018-01-29	$1.50	$1.50	$1.46	$1.46	$1.46	9,392
2018-01-26	$1.48	$1.48	$1.45	$1.48	$1.48	4,022
2018-01-25	$1.48	$1.49	$1.45	$1.46	$1.46	8,790
2018-01-24	$1.47	$1.50	$1.45	$1.46	$1.46	19,836
2018-01-23	$1.46	$1.54	$1.46	$1.47	$1.47	6,956
2018-01-22	$1.44	$1.50	$1.43	$1.46	$1.46	36,289
2018-01-19	$1.47	$1.57	$1.45	$1.47	$1.47	68,052
2018-01-18	$1.47	$1.47	$1.43	$1.47	$1.47	4,270
2018-01-17	$1.48	$1.50	$1.42	$1.44	$1.44	30,069
2018-01-16	$1.50	$1.50	$1.46	$1.47	$1.47	7,463
2018-01-12	$1.49	$1.52	$1.43	$1.48	$1.48	61,115
2018-01-11	$1.49	$1.50	$1.46	$1.48	$1.48	22,552
2018-01-10	$1.44	$1.48	$1.44	$1.44	$1.44	7,205
2018-01-09	$1.44	$1.49	$1.44	$1.47	$1.47	10,256
2018-01-08	$1.49	$1.49	$1.42	$1.48	$1.48	35,014
2018-01-05	$1.43	$1.45	$1.42	$1.45	$1.45	25,769
2018-01-04	$1.44	$1.48	$1.42	$1.44	$1.44	25,543
2018-01-03	$1.47	$1.50	$1.43	$1.45	$1.45	18,066
2018-01-02	$1.48	$1.57	$1.42	$1.47	$1.47	86,550
2017-12-29	$1.43	$1.55	$1.42	$1.47	$1.47	112,089
2017-12-28	$1.44	$1.45	$1.42	$1.43	$1.43	6,814
2017-12-27	$1.41	$1.46	$1.41	$1.44	$1.44	14,956
2017-12-26	$1.44	$1.45	$1.41	$1.44	$1.44	35,289
2017-12-22	$1.42	$1.44	$1.41	$1.43	$1.43	18,562
2017-12-21	$1.46	$1.46	$1.43	$1.44	$1.44	12,929
2017-12-20	$1.44	$1.48	$1.43	$1.43	$1.43	20,945
2017-12-19	$1.46	$1.47	$1.42	$1.46	$1.46	17,272
2017-12-18	$1.50	$1.57	$1.41	$1.44	$1.44	120,366
2017-12-15	$1.42	$1.61	$1.41	$1.54	$1.54	272,794
2017-12-14	$1.50	$2.33	$1.46	$1.48	$1.48	1,875,643
2017-12-13	$1.47	$1.47	$1.44	$1.44	$1.44	815
2017-12-12	$1.48	$1.48	$1.48	$1.48	$1.48	202
2017-12-11	$1.46	$1.46	$1.43	$1.43	$1.43	6,532
2017-12-08	$1.46	$1.48	$1.46	$1.48	$1.48	895
2017-12-07	$1.44	$1.45	$1.44	$1.45	$1.45	1,946
2017-12-06	$1.45	$1.47	$1.44	$1.44	$1.44	1,254
2017-12-05	$1.44	$1.48	$1.44	$1.48	$1.48	3,163
2017-12-04	$1.49	$1.49	$1.43	$1.45	$1.45	5,216
2017-12-01	$1.45	$1.49	$1.43	$1.49	$1.49	2,012
2017-11-30	$1.47	$1.50	$1.47	$1.50	$1.50	895
2017-11-29	$1.48	$1.48	$1.48	$1.48	$1.48	350
2017-11-28	$1.46	$1.50	$1.46	$1.50	$1.50	1,980
2017-11-27	$1.45	$1.47	$1.45	$1.47	$1.47	6,245
2017-11-24	$1.45	$1.46	$1.45	$1.46	$1.46	625
2017-11-22	$1.45	$1.46	$1.45	$1.45	$1.45	13,562
2017-11-21	$1.44	$1.47	$1.44	$1.46	$1.46	6,869
2017-11-20	$1.44	$1.48	$1.44	$1.48	$1.48	13,354
2017-11-17	$1.42	$1.44	$1.41	$1.44	$1.44	4,209
2017-11-16	$1.41	$1.42	$1.41	$1.42	$1.42	1,890
2017-11-15	$1.42	$1.42	$1.40	$1.42	$1.42	5,688
2017-11-14	$1.42	$1.44	$1.42	$1.44	$1.44	483
2017-11-13	$1.40	$1.41	$1.40	$1.41	$1.41	5,147
2017-11-10	$1.40	$1.44	$1.40	$1.42	$1.42	3,805
2017-11-09	$1.40	$1.41	$1.40	$1.40	$1.40	3,758
2017-11-08	$1.40	$1.40	$1.40	$1.40	$1.40	713
2017-11-07	$1.41	$1.41	$1.40	$1.41	$1.41	6,832
2017-11-06	$1.41	$1.43	$1.41	$1.41	$1.41	4,471
2017-11-03	$1.40	$1.45	$1.39	$1.45	$1.45	5,228
2017-11-02	$1.44	$1.45	$1.40	$1.43	$1.43	3,921
2017-11-01	$1.43	$1.43	$1.39	$1.42	$1.42	13,149
2017-10-31	$1.46	$1.46	$1.42	$1.46	$1.46	8,315
2017-10-30	$1.47	$1.49	$1.47	$1.47	$1.47	29,806
2017-10-27	$1.48	$1.48	$1.47	$1.48	$1.48	4,058
2017-10-26	$1.49	$1.49	$1.47	$1.48	$1.48	2,162
2017-10-25	$1.48	$1.48	$1.48	$1.48	$1.48	870
2017-10-24	$1.50	$1.50	$1.47	$1.48	$1.48	14,588
2017-10-23	$1.50	$1.50	$1.47	$1.49	$1.49	1,749
2017-10-20	$1.51	$1.52	$1.48	$1.48	$1.48	4,745
2017-10-19	$1.50	$1.50	$1.47	$1.47	$1.47	13,273
2017-10-18	$1.50	$1.51	$1.50	$1.51	$1.51	4,913
2017-10-17	$1.52	$1.54	$1.51	$1.52	$1.52	17,904
2017-10-16	$1.53	$1.54	$1.52	$1.53	$1.53	7,171
2017-10-13	$1.50	$1.53	$1.50	$1.52	$1.52	5,048
2017-10-12	$1.54	$1.54	$1.50	$1.50	$1.50	11,561
2017-10-11	$1.47	$1.55	$1.47	$1.52	$1.52	27,594
2017-10-10	$1.49	$1.50	$1.47	$1.49	$1.49	23,000
2017-10-09	$1.46	$1.48	$1.46	$1.48	$1.48	5,408
2017-10-06	$1.41	$1.47	$1.41	$1.47	$1.47	3,255
2017-10-05	$1.46	$1.50	$1.41	$1.45	$1.45	24,963
2017-10-04	$1.41	$1.50	$1.41	$1.48	$1.48	23,815
2017-10-03	$1.44	$1.44	$1.38	$1.40	$1.40	11,699
2017-10-02	$1.38	$1.49	$1.38	$1.46	$1.46	7,430
2017-09-29	$1.41	$1.41	$1.37	$1.38	$1.38	13,692
2017-09-28	$1.40	$1.42	$1.40	$1.41	$1.41	5,725
2017-09-27	$1.42	$1.43	$1.42	$1.42	$1.42	10,225
2017-09-26	$1.42	$1.42	$1.40	$1.40	$1.40	8,329
2017-09-25	$1.45	$1.46	$1.42	$1.42	$1.42	1,127
2017-09-22	$1.41	$1.46	$1.41	$1.45	$1.45	1,714
2017-09-21	$1.41	$1.45	$1.40	$1.42	$1.42	4,118
2017-09-20	$1.46	$1.47	$1.39	$1.43	$1.43	17,185
2017-09-19	$1.45	$1.46	$1.40	$1.45	$1.45	5,172
2017-09-18	$1.41	$1.46	$1.40	$1.45	$1.45	4,447
2017-09-15	$1.45	$1.45	$1.40	$1.40	$1.40	12,610
2017-09-14	$1.44	$1.45	$1.41	$1.43	$1.43	4,290
2017-09-13	$1.40	$1.46	$1.40	$1.43	$1.43	16,329
2017-09-12	$1.45	$1.48	$1.41	$1.42	$1.42	16,848
2017-09-11	$1.49	$1.49	$1.47	$1.48	$1.48	17,100
2017-09-08	$1.48	$1.49	$1.44	$1.48	$1.48	4,324
2017-09-07	$1.42	$1.50	$1.42	$1.47	$1.47	3,870
2017-09-06	$1.47	$1.51	$1.43	$1.43	$1.43	13,163
2017-09-05	$1.51	$1.54	$1.46	$1.47	$1.47	11,649
2017-09-01	$1.45	$1.50	$1.44	$1.49	$1.49	5,979
2017-08-31	$1.54	$1.54	$1.45	$1.45	$1.45	10,358
2017-08-30	$1.55	$1.55	$1.50	$1.50	$1.50	30,987
2017-08-29	$1.52	$1.54	$1.52	$1.54	$1.54	8,008
2017-08-28	$1.50	$1.53	$1.46	$1.51	$1.51	15,601
2017-08-25	$1.40	$1.49	$1.40	$1.47	$1.47	36,946
2017-08-24	$1.35	$1.38	$1.32	$1.33	$1.33	12,180
2017-08-23	$1.36	$1.39	$1.34	$1.35	$1.35	22,124
2017-08-22	$1.37	$1.38	$1.36	$1.38	$1.38	8,177
2017-08-21	$1.44	$1.44	$1.36	$1.40	$1.40	41,606
2017-08-18	$1.37	$1.44	$1.35	$1.44	$1.44	2,622
2017-08-17	$1.43	$1.44	$1.34	$1.38	$1.38	59,756
2017-08-16	$1.43	$1.46	$1.41	$1.41	$1.41	45,943
2017-08-15	$1.46	$1.47	$1.42	$1.43	$1.43	31,719
2017-08-14	$1.51	$1.51	$1.44	$1.48	$1.48	65,123
2017-08-11	$1.51	$1.52	$1.51	$1.51	$1.51	34,340
2017-08-10	$1.53	$1.53	$1.51	$1.52	$1.52	4,986
2017-08-09	$1.53	$1.53	$1.51	$1.51	$1.51	10,415
2017-08-08	$1.56	$1.56	$1.51	$1.56	$1.56	5,263
2017-08-07	$1.53	$1.54	$1.52	$1.52	$1.52	10,473
2017-08-04	$1.59	$1.59	$1.53	$1.54	$1.54	1,954
2017-08-03	$1.61	$1.61	$1.52	$1.55	$1.55	12,959
2017-08-02	$1.58	$1.63	$1.52	$1.63	$1.63	10,352
2017-08-01	$1.55	$1.61	$1.53	$1.57	$1.57	14,442
2017-07-31	$1.56	$1.61	$1.52	$1.53	$1.53	23,961
2017-07-28	$1.63	$1.68	$1.50	$1.59	$1.59	107,232
2017-07-27	$1.53	$1.70	$1.50	$1.60	$1.60	145,300
2017-07-26	$1.52	$1.54	$1.51	$1.51	$1.51	3,003
2017-07-25	$1.51	$1.53	$1.50	$1.52	$1.52	18,449
2017-07-24	$1.52	$1.53	$1.50	$1.50	$1.50	41,573
2017-07-21	$1.51	$1.53	$1.48	$1.52	$1.52	23,264
2017-07-20	$1.52	$1.55	$1.52	$1.53	$1.53	25,081
2017-07-19	$1.53	$1.54	$1.52	$1.54	$1.54	35,126
2017-07-18	$1.56	$1.56	$1.53	$1.54	$1.54	14,511
2017-07-17	$1.55	$1.56	$1.55	$1.55	$1.55	3,502
2017-07-14	$1.57	$1.58	$1.53	$1.55	$1.55	38,724
2017-07-13	$1.57	$1.58	$1.56	$1.57	$1.57	15,097
2017-07-12	$1.58	$1.59	$1.57	$1.57	$1.57	3,251
2017-07-11	$1.57	$1.59	$1.57	$1.58	$1.58	3,113
2017-07-10	$1.59	$1.59	$1.56	$1.58	$1.58	22,970
2017-07-07	$1.58	$1.62	$1.58	$1.59	$1.59	9,381
2017-07-06	$1.63	$1.63	$1.58	$1.58	$1.58	28,734
2017-07-05	$1.62	$1.69	$1.62	$1.62	$1.62	6,683
2017-07-03	$1.63	$1.63	$1.60	$1.62	$1.62	18,190
2017-06-30	$1.61	$1.62	$1.59	$1.61	$1.61	11,138
2017-06-29	$1.62	$1.63	$1.61	$1.61	$1.61	9,302
2017-06-28	$1.66	$1.69	$1.62	$1.62	$1.62	1,873
2017-06-27	$1.66	$1.67	$1.61	$1.61	$1.61	8,285
2017-06-26	$1.61	$1.61	$1.60	$1.60	$1.60	10,717
2017-06-23	$1.59	$1.61	$1.58	$1.61	$1.61	12,696
2017-06-22	$1.60	$1.61	$1.58	$1.58	$1.58	10,118
2017-06-21	$1.61	$1.61	$1.59	$1.61	$1.61	33,143
2017-06-20	$1.62	$1.65	$1.60	$1.60	$1.60	28,555
2017-06-19	$1.63	$1.65	$1.63	$1.65	$1.65	9,387
2017-06-16	$1.65	$1.66	$1.63	$1.63	$1.63	10,736
2017-06-15	$1.64	$1.67	$1.64	$1.67	$1.67	1,851
2017-06-14	$1.65	$1.70	$1.63	$1.65	$1.65	28,954
2017-06-13	$1.65	$1.66	$1.64	$1.64	$1.64	1,401
2017-06-12	$1.64	$1.68	$1.64	$1.66	$1.66	7,364
2017-06-09	$1.64	$1.70	$1.64	$1.64	$1.64	28,060
2017-06-08	$1.66	$1.66	$1.64	$1.65	$1.65	15,188
2017-06-07	$1.65	$1.70	$1.64	$1.65	$1.65	7,820
2017-06-06	$1.67	$1.67	$1.65	$1.67	$1.67	47,687
2017-06-05	$1.66	$1.67	$1.65	$1.67	$1.67	4,716
2017-06-02	$1.65	$1.69	$1.65	$1.66	$1.66	17,441
2017-06-01	$1.70	$1.73	$1.65	$1.67	$1.67	84,673
2017-05-31	$1.70	$1.71	$1.67	$1.70	$1.70	7,546
2017-05-30	$1.70	$1.71	$1.70	$1.70	$1.70	4,620
2017-05-26	$1.65	$1.68	$1.64	$1.68	$1.68	9,263
2017-05-25	$1.68	$1.68	$1.65	$1.65	$1.65	16,932
2017-05-24	$1.68	$1.69	$1.68	$1.68	$1.68	3,149
2017-05-23	$1.67	$1.68	$1.67	$1.68	$1.68	12,403
2017-05-22	$1.70	$1.72	$1.70	$1.70	$1.70	19,581
2017-05-19	$1.69	$1.73	$1.69	$1.72	$1.72	7,550
2017-05-18	$1.70	$1.71	$1.68	$1.68	$1.68	4,984
2017-05-17	$1.73	$1.73	$1.70	$1.70	$1.70	17,619
2017-05-16	$1.73	$1.75	$1.73	$1.74	$1.74	12,043
2017-05-15	$1.76	$1.77	$1.72	$1.75	$1.75	35,005
2017-05-12	$1.77	$1.79	$1.77	$1.77	$1.77	23,002
2017-05-11	$1.76	$1.77	$1.76	$1.77	$1.77	1,545
2017-05-10	$1.77	$1.77	$1.76	$1.77	$1.77	14,412
2017-05-09	$1.80	$1.80	$1.77	$1.78	$1.78	3,033
2017-05-08	$1.80	$1.81	$1.79	$1.79	$1.79	14,079
2017-05-05	$1.80	$1.81	$1.80	$1.80	$1.80	5,930
2017-05-04	$1.79	$1.81	$1.77	$1.79	$1.79	4,072
2017-05-03	$1.79	$1.79	$1.78	$1.79	$1.79	1,725
2017-05-02	$1.78	$1.80	$1.78	$1.79	$1.79	6,854
2017-05-01	$1.80	$1.80	$1.75	$1.77	$1.77	20,265
2017-04-28	$1.78	$1.81	$1.78	$1.80	$1.80	1,492
2017-04-27	$1.78	$1.81	$1.78	$1.80	$1.80	7,929
2017-04-26	$1.80	$1.81	$1.78	$1.79	$1.79	22,311
2017-04-25	$1.77	$1.81	$1.73	$1.78	$1.78	32,027
2017-04-24	$1.88	$1.88	$1.77	$1.79	$1.79	4,607
2017-04-21	$1.78	$1.80	$1.76	$1.79	$1.79	7,457
2017-04-20	$1.81	$1.81	$1.79	$1.79	$1.79	6,568
2017-04-19	$1.79	$1.81	$1.79	$1.80	$1.80	12,813
2017-04-18	$1.82	$1.83	$1.77	$1.78	$1.78	5,786
2017-04-17	$1.81	$1.86	$1.80	$1.80	$1.80	6,365
2017-04-13	$1.80	$1.88	$1.80	$1.80	$1.80	16,536
2017-04-12	$1.83	$1.85	$1.80	$1.80	$1.80	18,116
2017-04-11	$1.89	$1.89	$1.84	$1.84	$1.84	3,074
2017-04-10	$1.87	$1.92	$1.84	$1.87	$1.87	6,670
2017-04-07	$1.85	$1.85	$1.80	$1.84	$1.84	15,959
2017-04-06	$1.82	$1.86	$1.82	$1.86	$1.86	4,262
2017-04-05	$1.83	$1.83	$1.80	$1.81	$1.81	29,101
2017-04-04	$1.85	$1.91	$1.82	$1.84	$1.84	19,270
2017-04-03	$1.89	$1.89	$1.85	$1.85	$1.85	15,093
2017-03-31	$1.93	$1.93	$1.89	$1.91	$1.91	13,030
2017-03-30	$1.87	$1.91	$1.87	$1.91	$1.91	11,244
2017-03-29	$1.88	$1.89	$1.85	$1.88	$1.88	23,484
2017-03-28	$1.93	$1.96	$1.91	$1.93	$1.93	15,457
2017-03-27	$1.93	$1.95	$1.92	$1.95	$1.95	11,756
2017-03-24	$1.95	$1.97	$1.94	$1.97	$1.97	14,381
2017-03-23	$2.02	$2.02	$1.80	$1.93	$1.93	44,638
2017-03-22	$2.08	$2.08	$1.97	$2.00	$2.00	32,629
2017-03-21	$2.04	$2.05	$2.00	$2.03	$2.03	40,592
2017-03-20	$2.00	$2.05	$1.95	$2.01	$2.01	73,422
2017-03-17	$1.97	$2.00	$1.92	$1.94	$1.94	38,039
2017-03-16	$1.89	$1.97	$1.89	$1.93	$1.93	63,514
2017-03-15	$1.88	$1.89	$1.87	$1.87	$1.87	76,313
2017-03-14	$1.88	$1.89	$1.84	$1.86	$1.86	16,164
2017-03-13	$1.80	$1.88	$1.80	$1.88	$1.88	18,487
2017-03-10	$1.82	$1.83	$1.78	$1.79	$1.79	63,930
2017-03-09	$1.83	$1.85	$1.80	$1.81	$1.81	6,433
2017-03-08	$1.77	$1.81	$1.76	$1.80	$1.80	15,347
2017-03-07	$1.80	$1.85	$1.77	$1.79	$1.79	23,355
2017-03-06	$1.87	$1.87	$1.78	$1.85	$1.85	11,527
2017-03-03	$1.83	$1.88	$1.81	$1.85	$1.85	40,310
2017-03-02	$1.79	$1.86	$1.79	$1.80	$1.80	46,747
2017-03-01	$1.83	$1.83	$1.79	$1.81	$1.81	22,336
2017-02-28	$1.80	$1.83	$1.79	$1.79	$1.79	24,690
2017-02-27	$1.78	$1.81	$1.76	$1.81	$1.81	82,394
2017-02-24	$1.80	$1.80	$1.76	$1.78	$1.78	7,091
2017-02-23	$1.82	$1.82	$1.76	$1.79	$1.79	23,427
2017-02-22	$1.79	$1.81	$1.77	$1.77	$1.77	5,354
2017-02-21	$1.81	$1.82	$1.78	$1.78	$1.78	23,038
2017-02-17	$1.74	$1.81	$1.74	$1.81	$1.81	15,042
2017-02-16	$1.80	$1.80	$1.77	$1.80	$1.80	6,377
2017-02-15	$1.83	$1.83	$1.77	$1.77	$1.77	21,507
2017-02-14	$1.89	$1.92	$1.76	$1.81	$1.81	45,407
2017-02-13	$1.80	$1.90	$1.80	$1.89	$1.89	19,823
2017-02-10	$1.83	$1.91	$1.75	$1.90	$1.90	69,585
2017-02-09	$1.76	$1.84	$1.76	$1.83	$1.83	1,976
2017-02-08	$1.82	$1.82	$1.82	$1.82	$1.82	253
2017-02-07	$1.82	$1.85	$1.80	$1.83	$1.83	4,365
2017-02-06	$1.81	$1.86	$1.81	$1.81	$1.81	6,978
2017-02-03	$1.86	$1.87	$1.82	$1.84	$1.84	12,003
2017-02-02	$1.83	$1.84	$1.81	$1.83	$1.83	12,761
2017-02-01	$1.77	$1.80	$1.77	$1.79	$1.79	1,378
2017-01-31	$1.84	$1.84	$1.76	$1.78	$1.78	3,198
2017-01-30	$1.75	$1.85	$1.75	$1.79	$1.79	47,795
2017-01-27	$1.75	$1.78	$1.75	$1.76	$1.76	4,319
2017-01-26	$1.77	$1.78	$1.75	$1.75	$1.75	5,530
2017-01-25	$1.75	$1.79	$1.75	$1.76	$1.76	9,935
2017-01-24	$1.76	$1.77	$1.75	$1.77	$1.77	4,251
2017-01-23	$1.81	$1.81	$1.77	$1.77	$1.77	214
2017-01-20	$1.76	$1.81	$1.75	$1.80	$1.80	5,600
2017-01-19	$1.79	$1.85	$1.77	$1.79	$1.79	20,098
2017-01-18	$1.79	$1.80	$1.78	$1.78	$1.78	3,985
2017-01-17	$1.78	$1.88	$1.78	$1.78	$1.78	57,808
2017-01-13	$1.77	$1.82	$1.77	$1.82	$1.82	22,560
2017-01-12	$1.76	$1.78	$1.76	$1.78	$1.78	6,416
2017-01-11	$1.73	$1.78	$1.73	$1.77	$1.77	57,099
2017-01-10	$1.74	$1.75	$1.71	$1.74	$1.74	42,511
2017-01-09	$1.73	$1.75	$1.71	$1.71	$1.71	19,276
2017-01-06	$1.71	$1.75	$1.71	$1.74	$1.74	77,416
2017-01-05	$1.71	$1.73	$1.70	$1.71	$1.71	16,926
2017-01-04	$1.72	$1.74	$1.70	$1.70	$1.70	13,847
2017-01-03	$1.76	$1.79	$1.70	$1.74	$1.74	87,152
2016-12-30	$1.76	$1.77	$1.68	$1.77	$1.77	39,227
2016-12-29	$1.71	$1.76	$1.71	$1.76	$1.76	15,648
2016-12-28	$1.74	$1.75	$1.72	$1.73	$1.73	18,668
2016-12-27	$1.68	$1.76	$1.67	$1.74	$1.74	17,022
2016-12-23	$1.66	$1.68	$1.64	$1.67	$1.67	31,463
2016-12-22	$1.65	$1.68	$1.65	$1.66	$1.66	11,062
2016-12-21	$1.66	$1.68	$1.65	$1.66	$1.66	22,747
2016-12-20	$1.67	$1.67	$1.65	$1.67	$1.67	19,475
2016-12-19	$1.66	$1.69	$1.63	$1.67	$1.67	47,024
2016-12-16	$1.67	$1.70	$1.62	$1.65	$1.65	19,482
2016-12-15	$1.65	$1.79	$1.61	$1.66	$1.66	80,092
2016-12-14	$1.61	$1.67	$1.60	$1.67	$1.67	55,955
2016-12-13	$1.69	$1.69	$1.60	$1.62	$1.62	72,433
2016-12-12	$1.66	$1.69	$1.60	$1.69	$1.69	93,835
2016-12-09	$1.69	$1.75	$1.65	$1.66	$1.66	52,445
2016-12-08	$1.70	$1.76	$1.68	$1.69	$1.69	37,523
2016-12-07	$1.70	$1.73	$1.68	$1.70	$1.70	38,118
2016-12-06	$1.70	$1.71	$1.69	$1.70	$1.70	35,573
2016-12-05	$1.71	$1.74	$1.71	$1.71	$1.71	27,386
2016-12-02	$1.73	$1.75	$1.71	$1.74	$1.74	7,213
2016-12-01	$1.74	$1.76	$1.73	$1.76	$1.76	7,017
2016-11-30	$1.73	$1.74	$1.71	$1.73	$1.73	33,048
2016-11-29	$1.76	$1.76	$1.73	$1.73	$1.73	20,962
2016-11-28	$1.79	$1.84	$1.75	$1.75	$1.75	57,347
2016-11-25	$1.75	$1.85	$1.74	$1.85	$1.85	6,822
2016-11-23	$1.72	$1.77	$1.72	$1.74	$1.74	11,483
2016-11-22	$1.75	$1.85	$1.73	$1.74	$1.74	50,477
2016-11-21	$1.74	$1.76	$1.73	$1.75	$1.75	16,710
2016-11-18	$1.78	$1.83	$1.70	$1.75	$1.75	54,291
2016-11-17	$1.76	$1.78	$1.75	$1.75	$1.75	3,280
2016-11-16	$1.78	$1.82	$1.74	$1.77	$1.77	65,808
2016-11-15	$1.81	$1.84	$1.73	$1.78	$1.78	20,040
2016-11-14	$1.77	$1.81	$1.74	$1.79	$1.79	7,516
2016-11-11	$1.81	$1.92	$1.78	$1.81	$1.81	114,446
2016-11-10	$1.75	$1.85	$1.75	$1.84	$1.84	16,623
2016-11-09	$1.75	$1.89	$1.65	$1.80	$1.80	113,464
2016-11-08	$1.73	$1.82	$1.70	$1.79	$1.79	42,981
2016-11-07	$1.75	$1.75	$1.72	$1.74	$1.74	6,619
2016-11-04	$1.74	$1.76	$1.72	$1.75	$1.75	28,285
2016-11-03	$1.71	$1.75	$1.71	$1.72	$1.72	5,480
2016-11-02	$1.74	$1.80	$1.70	$1.72	$1.72	37,382
2016-11-01	$1.85	$1.85	$1.81	$1.83	$1.83	3,932
2016-10-31	$1.86	$1.86	$1.85	$1.85	$1.85	1,364
2016-10-28	$1.86	$1.86	$1.85	$1.86	$1.86	2,138
2016-10-27	$1.86	$1.87	$1.86	$1.87	$1.87	2,953
2016-10-26	$1.85	$1.89	$1.85	$1.88	$1.88	1,025
2016-10-25	$1.87	$1.89	$1.81	$1.83	$1.83	17,313
2016-10-24	$1.84	$1.89	$1.83	$1.86	$1.86	7,667
2016-10-21	$1.90	$1.91	$1.85	$1.89	$1.89	10,714
2016-10-20	$1.91	$1.91	$1.90	$1.90	$1.90	2,619
2016-10-19	$1.82	$1.94	$1.82	$1.90	$1.90	54,257
2016-10-18	$1.74	$1.82	$1.72	$1.82	$1.82	892
2016-10-17	$1.78	$1.78	$1.72	$1.76	$1.76	6,277
2016-10-14	$1.77	$1.78	$1.76	$1.76	$1.76	5,576
2016-10-13	$1.84	$1.85	$1.78	$1.78	$1.78	2,379
2016-10-12	$1.79	$1.79	$1.77	$1.79	$1.79	2,028
2016-10-11	$1.82	$1.82	$1.77	$1.82	$1.82	2,809
2016-10-10	$1.83	$1.85	$1.77	$1.85	$1.85	2,186
2016-10-07	$1.82	$1.88	$1.82	$1.86	$1.86	2,211
2016-10-06	$1.75	$1.88	$1.74	$1.77	$1.77	18,808
2016-10-05	$1.72	$1.74	$1.72	$1.73	$1.73	1,693
2016-10-04	$1.74	$1.74	$1.72	$1.72	$1.72	1,214
2016-10-03	$1.76	$1.77	$1.70	$1.76	$1.76	10,541
2016-09-30	$1.75	$1.75	$1.75	$1.75	$1.75	58
2016-09-29	$1.75	$1.77	$1.74	$1.75	$1.75	6,835
2016-09-28	$1.78	$1.78	$1.73	$1.74	$1.74	2,327
2016-09-27	$1.77	$1.80	$1.75	$1.76	$1.76	12,246
2016-09-26	$1.77	$1.81	$1.73	$1.73	$1.73	22,368
2016-09-23	$1.81	$1.85	$1.76	$1.80	$1.80	14,509
2016-09-22	$1.80	$1.82	$1.80	$1.82	$1.82	5,700
2016-09-21	$1.79	$1.79	$1.73	$1.77	$1.77	6,631
2016-09-20	$1.79	$1.92	$1.79	$1.82	$1.82	178,706
2016-09-19	$1.70	$1.78	$1.70	$1.72	$1.72	8,875
2016-09-16	$1.79	$1.85	$1.70	$1.70	$1.70	77,029
2016-09-15	$1.83	$1.89	$1.81	$1.81	$1.81	12,322
2016-09-14	$1.84	$1.89	$1.84	$1.85	$1.85	4,456
2016-09-13	$1.85	$1.97	$1.85	$1.85	$1.85	3,704
2016-09-12	$1.89	$2.00	$1.86	$1.86	$1.86	9,008
2016-09-09	$1.92	$2.01	$1.85	$1.86	$1.86	24,393
2016-09-08	$1.87	$1.95	$1.87	$1.95	$1.95	9,902
2016-09-07	$1.96	$2.05	$1.88	$1.88	$1.88	4,883
2016-09-06	$1.97	$2.00	$1.91	$1.93	$1.93	19,429
2016-09-02	$2.02	$2.02	$1.95	$1.96	$1.96	6,373
2016-09-01	$2.00	$2.02	$2.00	$2.01	$2.01	1,135
2016-08-31	$1.98	$2.00	$1.92	$1.97	$1.97	17,963
2016-08-30	$1.97	$2.06	$1.97	$2.06	$2.06	1,132
2016-08-29	$1.98	$2.10	$1.97	$1.98	$1.98	49,377
2016-08-26	$1.84	$2.00	$1.84	$1.96	$1.96	28,312
2016-08-25	$1.82	$1.90	$1.82	$1.86	$1.86	14,469
2016-08-24	$1.82	$1.82	$1.80	$1.81	$1.81	4,171
2016-08-23	$1.81	$1.86	$1.80	$1.81	$1.81	35,797
2016-08-22	$1.83	$1.85	$1.75	$1.81	$1.81	29,256
2016-08-19	$1.83	$1.86	$1.80	$1.80	$1.80	22,063
2016-08-18	$1.80	$1.82	$1.80	$1.82	$1.82	8,916
2016-08-17	$1.80	$1.80	$1.80	$1.80	$1.80	6,704
2016-08-16	$1.78	$1.80	$1.77	$1.79	$1.79	13,457
2016-08-15	$1.78	$1.80	$1.77	$1.79	$1.79	14,954
2016-08-12	$1.80	$1.87	$1.78	$1.78	$1.78	3,460
2016-08-11	$1.85	$1.88	$1.81	$1.81	$1.81	1,856
2016-08-10	$1.76	$1.85	$1.75	$1.81	$1.81	11,231
2016-08-09	$1.85	$1.85	$1.73	$1.75	$1.75	48,965
2016-08-08	$1.89	$1.90	$1.83	$1.83	$1.83	26,409
2016-08-05	$1.90	$1.97	$1.90	$1.91	$1.91	4,667
2016-08-04	$1.92	$2.02	$1.90	$2.02	$2.02	12,176
2016-08-03	$1.90	$2.00	$1.90	$2.00	$2.00	3,045
2016-08-02	$1.98	$2.04	$1.92	$1.92	$1.92	7,401
2016-08-01	$2.08	$2.08	$1.90	$1.98	$1.98	5,807
2016-07-29	$2.09	$2.09	$1.95	$1.96	$1.96	2,832
2016-07-28	$1.95	$2.05	$1.95	$1.98	$1.98	21,386
2016-07-27	$1.91	$2.31	$1.90	$1.96	$1.96	219,104
2016-07-26	$1.90	$1.91	$1.90	$1.91	$1.91	411
2016-07-25	$1.88	$1.90	$1.88	$1.90	$1.90	15,592
2016-07-22	$1.85	$1.85	$1.85	$1.85	$1.85	1,000
2016-07-21	$1.81	$1.87	$1.80	$1.83	$1.83	16,450
2016-07-20	$1.83	$1.85	$1.81	$1.83	$1.83	2,272
2016-07-19	$1.83	$1.86	$1.80	$1.84	$1.84	2,091
2016-07-18	$1.90	$1.90	$1.83	$1.83	$1.83	20,400
2016-07-15	$1.89	$1.91	$1.89	$1.91	$1.91	10,310
2016-07-14	$1.82	$1.89	$1.81	$1.88	$1.88	105,129
2016-07-13	$1.82	$1.85	$1.82	$1.83	$1.83	3,175
2016-07-12	$1.80	$1.82	$1.80	$1.80	$1.80	10,114
2016-07-11	$1.83	$1.83	$1.82	$1.82	$1.82	2,828
2016-07-08	$1.79	$1.81	$1.79	$1.81	$1.81	24,422
2016-07-07	$1.80	$1.80	$1.80	$1.80	$1.80	150
2016-07-06	$1.80	$1.80	$1.78	$1.79	$1.79	3,593
2016-07-05	$1.80	$1.80	$1.80	$1.80	$1.80	1,160
2016-07-01	$1.78	$1.80	$1.78	$1.80	$1.80	1,045
2016-06-30	$1.80	$1.80	$1.77	$1.77	$1.77	1,017
2016-06-29	$1.77	$1.80	$1.77	$1.78	$1.78	1,093
2016-06-28	$1.75	$1.80	$1.75	$1.79	$1.79	7,633
2016-06-27	$1.79	$1.80	$1.77	$1.78	$1.78	7,005
2016-06-24	$1.79	$1.80	$1.77	$1.77	$1.77	15,248
2016-06-23	$1.80	$1.83	$1.79	$1.79	$1.79	4,513
2016-06-22	$1.79	$1.81	$1.79	$1.80	$1.80	2,881
2016-06-21	$1.78	$1.79	$1.78	$1.79	$1.79	720
2016-06-20	$1.84	$1.84	$1.81	$1.81	$1.81	6,412
2016-06-17	$1.80	$1.81	$1.78	$1.80	$1.80	3,264
2016-06-16	$1.81	$1.86	$1.78	$1.84	$1.84	5,131
2016-06-15	$1.78	$1.83	$1.76	$1.82	$1.82	6,512
2016-06-14	$1.85	$1.85	$1.77	$1.77	$1.77	5,953
2016-06-13	$1.75	$1.84	$1.75	$1.83	$1.83	7,115
2016-06-10	$1.80	$1.81	$1.80	$1.81	$1.81	5,939
2016-06-09	$1.85	$1.85	$1.81	$1.82	$1.82	17,913
2016-06-08	$1.80	$1.88	$1.76	$1.85	$1.85	22,291
2016-06-07	$1.75	$1.80	$1.75	$1.79	$1.79	16,162
2016-06-06	$1.80	$1.81	$1.78	$1.79	$1.79	9,419
2016-06-03	$1.75	$1.94	$1.75	$1.77	$1.77	2,813
2016-06-02	$1.85	$1.99	$1.76	$1.76	$1.76	5,463
2016-06-01	$1.73	$1.81	$1.70	$1.78	$1.78	40,273
2016-05-31	$1.74	$1.74	$1.74	$1.74	$1.74	495
2016-05-27	$2.04	$2.04	$1.72	$1.72	$1.72	23,675
2016-05-26	$1.73	$1.73	$1.69	$1.73	$1.73	1,976
2016-05-25	$1.67	$1.73	$1.67	$1.71	$1.71	2,598
2016-05-24	$1.69	$1.75	$1.68	$1.68	$1.68	2,445
2016-05-23	$1.67	$1.75	$1.67	$1.68	$1.68	18,656
2016-05-20	$1.75	$1.78	$1.68	$1.68	$1.68	15,030
2016-05-19	$1.75	$1.78	$1.75	$1.77	$1.77	7,008
2016-05-18	$1.84	$1.84	$1.76	$1.81	$1.81	8,832
2016-05-17	$1.83	$1.83	$1.72	$1.75	$1.75	4,936
2016-05-16	$1.75	$1.78	$1.75	$1.75	$1.75	2,416
2016-05-13	$1.72	$1.75	$1.72	$1.75	$1.75	565
2016-05-12	$1.73	$1.85	$1.68	$1.70	$1.70	30,368
2016-05-11	$1.75	$1.83	$1.74	$1.75	$1.75	3,558
2016-05-10	$1.75	$1.83	$1.73	$1.75	$1.75	39,659
2016-05-09	$1.80	$1.84	$1.77	$1.80	$1.80	2,400
2016-05-06	$1.79	$1.87	$1.75	$1.75	$1.75	22,033
2016-05-05	$1.81	$1.84	$1.81	$1.84	$1.84	2,840
2016-05-04	$1.85	$1.87	$1.81	$1.81	$1.81	7,105
2016-05-03	$1.87	$1.87	$1.85	$1.86	$1.86	4,443
2016-05-02	$1.82	$1.86	$1.80	$1.81	$1.81	1,918
2016-04-29	$1.82	$1.82	$1.80	$1.80	$1.80	1,121
2016-04-28	$1.87	$1.87	$1.87	$1.87	$1.87	710
2016-04-27	$1.82	$1.86	$1.81	$1.84	$1.84	3,652
2016-04-26	$1.80	$1.87	$1.80	$1.87	$1.87	1,099
2016-04-25	$1.79	$1.86	$1.78	$1.86	$1.86	743
2016-04-22	$1.85	$1.86	$1.76	$1.76	$1.76	11,160
2016-04-21	$1.89	$1.89	$1.80	$1.80	$1.80	13,051
2016-04-20	$1.81	$1.89	$1.81	$1.89	$1.89	2,376
2016-04-19	$1.83	$1.88	$1.82	$1.82	$1.82	8,925
2016-04-18	$1.86	$1.86	$1.83	$1.83	$1.83	8,698
2016-04-15	$1.89	$1.89	$1.86	$1.86	$1.86	1,726
2016-04-14	$1.87	$1.88	$1.87	$1.88	$1.88	943
2016-04-13	$1.87	$1.89	$1.86	$1.86	$1.86	704
2016-04-12	$1.83	$1.87	$1.83	$1.87	$1.87	12,760
2016-04-11	$1.85	$1.85	$1.80	$1.84	$1.84	23,421
2016-04-08	$1.83	$1.85	$1.82	$1.85	$1.85	17,820
2016-04-07	$1.83	$1.83	$1.82	$1.82	$1.82	15,290
2016-04-06	$1.86	$1.86	$1.82	$1.85	$1.85	17,022
2016-04-05	$1.90	$1.90	$1.86	$1.88	$1.88	1,181
2016-04-04	$1.85	$1.90	$1.85	$1.89	$1.89	20,201
2016-04-01	$1.88	$1.90	$1.86	$1.87	$1.87	10,328
2016-03-31	$1.90	$1.90	$1.90	$1.90	$1.90	327
2016-03-30	$1.87	$1.89	$1.87	$1.89	$1.89	1,658
2016-03-29	$1.87	$1.94	$1.87	$1.90	$1.90	2,207
2016-03-28	$1.93	$1.94	$1.86	$1.87	$1.87	15,616
2016-03-24	$1.93	$1.97	$1.93	$1.94	$1.94	2,290
2016-03-23	$1.97	$1.97	$1.93	$1.96	$1.96	7,180
2016-03-22	$1.97	$1.97	$1.93	$1.97	$1.97	7,423
2016-03-21	$2.05	$2.05	$1.94	$1.94	$1.94	11,378
2016-03-18	$1.98	$2.07	$1.95	$2.07	$2.07	9,624
2016-03-17	$1.98	$1.99	$1.89	$1.98	$1.98	8,865
2016-03-16	$1.96	$1.96	$1.88	$1.95	$1.95	4,137
2016-03-15	$1.98	$1.98	$1.84	$1.86	$1.86	4,356
2016-03-14	$1.89	$1.98	$1.87	$1.87	$1.87	6,221
2016-03-11	$1.85	$2.00	$1.85	$1.92	$1.92	8,495
2016-03-10	$1.77	$1.93	$1.77	$1.84	$1.84	81,734
2016-03-09	$1.75	$1.77	$1.74	$1.75	$1.75	1,122
2016-03-08	$1.77	$1.78	$1.72	$1.73	$1.73	27,404
2016-03-07	$1.78	$1.79	$1.69	$1.77	$1.77	3,240
2016-03-04	$1.70	$1.72	$1.64	$1.71	$1.71	15,830
2016-03-03	$1.78	$1.78	$1.63	$1.63	$1.63	3,179
2016-03-02	$1.70	$1.72	$1.63	$1.67	$1.67	1,676
2016-03-01	$1.66	$1.72	$1.65	$1.69	$1.69	6,817
2016-02-29	$1.65	$1.81	$1.59	$1.60	$1.60	161,277
2016-02-26	$1.66	$1.66	$1.65	$1.65	$1.65	5,755
2016-02-25	$1.66	$1.66	$1.66	$1.66	$1.66	8,600
2016-02-24	$1.66	$1.66	$1.65	$1.66	$1.66	5,244
2016-02-23	$1.66	$1.66	$1.65	$1.65	$1.65	2,395
2016-02-22	$1.64	$1.66	$1.64	$1.65	$1.65	3,174
2016-02-19	$1.66	$1.66	$1.64	$1.64	$1.64	1,878
2016-02-18	$1.69	$1.69	$1.64	$1.64	$1.64	28,842
2016-02-17	$1.70	$1.70	$1.68	$1.68	$1.68	19,501
2016-02-16	$1.65	$1.69	$1.65	$1.68	$1.68	9,584
2016-02-12	$1.67	$1.69	$1.64	$1.64	$1.64	5,085
2016-02-11	$1.60	$1.68	$1.60	$1.67	$1.67	3,549
2016-02-10	$1.73	$1.73	$1.57	$1.60	$1.60	61,041
2016-02-09	$1.73	$1.84	$1.70	$1.70	$1.70	9,148
2016-02-08	$1.84	$1.84	$1.72	$1.72	$1.72	8,937
2016-02-05	$1.81	$1.81	$1.80	$1.80	$1.80	5,869
2016-02-04	$1.81	$1.81	$1.78	$1.78	$1.78	4,666
2016-02-03	$1.78	$1.79	$1.77	$1.78	$1.78	3,263
2016-02-02	$1.83	$1.83	$1.75	$1.76	$1.76	1,333
2016-02-01	$1.82	$1.82	$1.77	$1.77	$1.77	1,493
2016-01-29	$1.75	$1.82	$1.75	$1.75	$1.75	3,404
2016-01-28	$1.82	$1.82	$1.76	$1.76	$1.76	4,461
2016-01-27	$1.86	$1.86	$1.82	$1.83	$1.83	2,434
2016-01-26	$1.73	$1.86	$1.72	$1.86	$1.86	1,638
2016-01-25	$1.74	$1.78	$1.72	$1.77	$1.77	8,290
2016-01-22	$1.72	$1.73	$1.71	$1.73	$1.73	4,992
2016-01-21	$1.73	$1.73	$1.71	$1.71	$1.71	1,872
2016-01-20	$1.75	$1.75	$1.72	$1.73	$1.73	7,544
2016-01-19	$1.84	$1.86	$1.75	$1.75	$1.75	15,780
2016-01-15	$1.83	$1.83	$1.81	$1.83	$1.83	1,747
2016-01-14	$1.75	$1.83	$1.75	$1.83	$1.83	878
2016-01-13	$1.72	$1.75	$1.72	$1.73	$1.73	12,002
2016-01-12	$1.75	$1.76	$1.72	$1.72	$1.72	6,210
2016-01-11	$1.76	$1.76	$1.72	$1.72	$1.72	4,635
2016-01-08	$1.71	$1.76	$1.71	$1.71	$1.71	15,689
2016-01-07	$1.71	$1.77	$1.71	$1.71	$1.71	16,665
2016-01-06	$1.75	$1.75	$1.73	$1.73	$1.73	10,252
2016-01-05	$1.81	$1.81	$1.73	$1.75	$1.75	10,360
2016-01-04	$1.77	$1.80	$1.75	$1.80	$1.80	14,031
2015-12-31	$1.80	$1.82	$1.78	$1.81	$1.81	22,316
2015-12-30	$1.82	$1.82	$1.79	$1.81	$1.81	6,531
2015-12-29	$1.80	$1.83	$1.79	$1.83	$1.83	16,365
2015-12-28	$1.84	$1.84	$1.80	$1.80	$1.80	31,027
2015-12-24	$1.83	$1.85	$1.80	$1.82	$1.82	24,868
2015-12-23	$1.83	$1.86	$1.80	$1.80	$1.80	37,117
2015-12-22	$1.85	$1.85	$1.80	$1.83	$1.83	22,579
2015-12-21	$1.81	$1.86	$1.80	$1.81	$1.81	24,924
2015-12-18	$1.86	$1.86	$1.81	$1.86	$1.86	17,497
2015-12-17	$1.88	$1.88	$1.82	$1.82	$1.82	16,369
2015-12-16	$1.87	$1.87	$1.81	$1.86	$1.86	54,896
2015-12-15	$2.07	$2.07	$1.30	$1.78	$1.78	160,204
2015-12-14	$2.21	$2.25	$2.16	$2.24	$2.24	12,786
2015-12-11	$2.11	$2.23	$2.11	$2.17	$2.17	5,725
2015-12-10	$2.24	$2.24	$2.15	$2.22	$2.22	14,183
2015-12-09	$2.22	$2.22	$2.21	$2.22	$2.22	612
2015-12-08	$2.20	$2.22	$2.20	$2.22	$2.22	3,424
2015-12-07	$2.33	$2.38	$2.20	$2.27	$2.27	38,050
2015-12-04	$2.25	$2.31	$2.25	$2.28	$2.28	1,023
2015-12-03	$2.25	$2.25	$2.25	$2.25	$2.25	0
2015-12-02	$2.24	$2.30	$2.24	$2.25	$2.25	2,204
2015-12-01	$2.29	$2.30	$2.25	$2.25	$2.25	6,343
2015-11-30	$2.22	$2.35	$2.22	$2.34	$2.34	5,172
2015-11-27	$2.30	$2.34	$2.30	$2.30	$2.30	3,417
2015-11-25	$2.32	$2.32	$2.30	$2.30	$2.30	1,704
2015-11-24	$2.22	$2.32	$2.22	$2.29	$2.29	14,615
2015-11-23	$2.26	$2.26	$2.22	$2.22	$2.22	5,586
2015-11-20	$2.27	$2.27	$2.27	$2.27	$2.27	1,050
2015-11-19	$2.27	$2.27	$2.25	$2.27	$2.27	9,992
2015-11-18	$2.30	$2.30	$2.29	$2.29	$2.29	667
2015-11-17	$2.29	$2.29	$2.28	$2.28	$2.28	2,914
2015-11-16	$2.31	$2.31	$2.31	$2.31	$2.31	4,937
2015-11-13	$2.34	$2.34	$2.29	$2.29	$2.29	2,097
2015-11-12	$2.30	$2.30	$2.30	$2.30	$2.30	595
2015-11-11	$2.31	$2.31	$2.30	$2.30	$2.30	1,900
2015-11-10	$2.29	$2.33	$2.29	$2.33	$2.33	3,572
2015-11-09	$2.32	$2.33	$2.29	$2.33	$2.33	3,210
2015-11-06	$2.31	$2.31	$2.28	$2.30	$2.30	4,400
2015-11-05	$2.36	$2.36	$2.30	$2.30	$2.30	5,524
2015-11-04	$2.31	$2.36	$2.30	$2.36	$2.36	7,280
2015-11-03	$2.38	$2.38	$2.31	$2.35	$2.35	12,103
2015-11-02	$2.31	$2.36	$2.30	$2.31	$2.31	5,456
2015-10-30	$2.38	$2.38	$2.32	$2.35	$2.35	461
2015-10-29	$2.33	$2.36	$2.33	$2.35	$2.35	1,479
2015-10-28	$2.34	$2.34	$2.29	$2.33	$2.33	7,914
2015-10-27	$2.29	$2.33	$2.28	$2.30	$2.30	4,206
2015-10-26	$2.35	$2.35	$2.29	$2.29	$2.29	6,856
2015-10-23	$2.23	$2.35	$2.23	$2.27	$2.27	4,824
2015-10-22	$2.32	$2.32	$2.22	$2.24	$2.24	3,351
2015-10-21	$2.26	$2.29	$2.24	$2.29	$2.29	7,872
2015-10-20	$2.27	$2.27	$2.22	$2.26	$2.26	9,527
2015-10-19	$2.35	$2.35	$2.24	$2.29	$2.29	7,208
2015-10-16	$2.27	$2.35	$2.22	$2.35	$2.35	8,393
2015-10-15	$2.21	$2.30	$2.20	$2.30	$2.30	7,038
2015-10-14	$2.23	$2.28	$2.20	$2.28	$2.28	9,602
2015-10-13	$2.31	$2.31	$2.24	$2.24	$2.24	4,195
2015-10-12	$2.22	$2.25	$2.22	$2.23	$2.23	8,292
2015-10-09	$2.27	$2.34	$2.21	$2.22	$2.22	3,857
2015-10-08	$2.22	$2.25	$2.22	$2.23	$2.23	2,650
2015-10-07	$2.34	$2.34	$2.20	$2.20	$2.20	3,078
2015-10-06	$2.34	$2.34	$2.25	$2.26	$2.26	11,423
2015-10-05	$2.19	$2.35	$2.19	$2.26	$2.26	6,290
2015-10-02	$2.19	$2.28	$2.19	$2.24	$2.24	848
2015-10-01	$2.23	$2.28	$2.11	$2.28	$2.28	16,596
2015-09-30	$2.24	$2.29	$2.24	$2.24	$2.24	686
2015-09-29	$2.28	$2.31	$2.23	$2.23	$2.23	33,306
2015-09-28	$2.26	$2.33	$2.26	$2.30	$2.30	720
2015-09-25	$2.33	$2.34	$2.25	$2.31	$2.31	2,490
2015-09-24	$2.31	$2.32	$2.27	$2.32	$2.32	15,813
2015-09-23	$2.34	$2.34	$2.32	$2.32	$2.32	270
2015-09-22	$2.32	$2.32	$2.28	$2.30	$2.30	2,552
2015-09-21	$2.32	$2.37	$2.32	$2.32	$2.32	10,905
2015-09-18	$2.28	$2.29	$2.28	$2.28	$2.28	1,870
2015-09-17	$2.38	$2.38	$2.28	$2.30	$2.30	5,285
2015-09-16	$2.30	$2.37	$2.30	$2.30	$2.30	11,967
2015-09-15	$2.37	$2.38	$2.30	$2.30	$2.30	9,231
2015-09-14	$2.35	$2.38	$2.35	$2.38	$2.38	3,870
2015-09-11	$2.38	$2.38	$2.32	$2.32	$2.32	4,897
2015-09-10	$2.35	$2.38	$2.35	$2.37	$2.37	1,317
2015-09-09	$2.34	$2.38	$2.33	$2.35	$2.35	16,584
2015-09-08	$2.39	$2.39	$2.32	$2.36	$2.36	2,274
2015-09-04	$2.33	$2.39	$2.33	$2.38	$2.38	4,342
2015-09-03	$2.31	$2.39	$2.31	$2.39	$2.39	3,560

Addvantage Technologies Group (AEY) News Headlines

Recent Addvantage Technologies Group (AEY) News

Similar Companies to Addvantage Technologies Group (AEY) in the Electronics & Computer Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Arrow Electronics Inc	ARW	Electronics & Computer Distribution	Technology	17,000
Avnet Inc	AVT	Electronics & Computer Distribution	Technology	16,000
Scansource Inc	SCSC	Electronics & Computer Distribution	Technology	5,000
PC Connection Inc	CNXN	Electronics & Computer Distribution	Technology	2,700
Wayside Technology Group Inc	WSTG	Electronics & Computer Distribution	Technology	619
Addvantage Technologies Group	AEY	Electronics & Computer Distribution	Technology	123
Taitron Components Inc - Class A	TAIT	Electronics & Computer Distribution	Technology	16

Addvantage Technologies Group (AEY) Exchange: NASDAQ