Air France-KLM (AFLYY) Stock

Data as of April 26, 2024

$1.08 ($0.01) 1.42%

Air France-KLM - Daily Information

Click for more stock information on Air France-KLM.

Daily Information	Data
Date	April 26, 2024
Open	$1.15
Previous Close	$1.08
High	$1.15
Low	$1.05
Adjusted Open	$1.15
Previous Adjusted Close	$1.08
Adjusted High	$1.15
Adjusted Low	$1.05

About Air France-KLM (AFLYY)

Air France Klm SA, (Air France-KLM), is an airline engaged in the business of passenger transportation. Its operations are divided into four segments: Passenger Transport, Cargo Transport, Aeronautical Maintenance and Other Activities. The Company's primary business is to hold direct or indirect interests in the capital of air transport companies and, more generally, in any companies in France or elsewhere whose purpose is related to the air transport business. Air France-KLM activities also include cargo, aeronautics maintenance and other air-transport related activities including, principally, catering and charter services. The Company operates through its subsidiaries, such as Aero Maintenance Group, Blue Link, Brit Air, City Jet, VLM, Transavia France, among others.

Invest in Air France-KLM (AFLYY)

Investing built for a better future.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Air France-KLM (AFLYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$1.15	$1.15	$1.05	$1.08	$1.08	55,914
2024-04-25	$1.06	$1.07	$1.05	$1.06	$1.06	37,731
2024-04-24	$1.11	$1.11	$1.06	$1.06	$1.06	19,488
2024-04-23	$1.06	$1.09	$1.06	$1.07	$1.07	10,072
2024-04-22	$1.11	$1.12	$1.10	$1.12	$1.12	17,586
2024-04-19	$1.06	$1.15	$1.06	$1.08	$1.08	11,518
2024-04-18	$1.05	$1.08	$1.05	$1.06	$1.06	13,703
2024-04-17	$1.06	$1.06	$1.00	$1.06	$1.06	46,686
2024-04-16	$1.04	$1.04	$1.00	$1.01	$1.01	67,155
2024-04-15	$1.02	$1.04	$1.01	$1.01	$1.01	52,015
2024-04-12	$1.08	$1.09	$1.01	$1.02	$1.02	277,984
2024-04-11	$1.09	$1.13	$1.09	$1.09	$1.09	15,142
2024-04-10	$1.06	$1.16	$1.06	$1.12	$1.12	10,465
2024-04-09	$1.10	$1.11	$1.09	$1.10	$1.10	84,434
2024-04-08	$1.07	$1.12	$1.07	$1.10	$1.10	84,434
2024-04-05	$1.10	$1.10	$1.05	$1.10	$1.10	39,817
2024-04-04	$1.05	$1.10	$1.05	$1.10	$1.10	9,205
2024-04-03	$1.09	$1.10	$1.08	$1.10	$1.10	42,535
2024-04-02	$1.15	$1.15	$1.06	$1.12	$1.12	13,944
2024-04-01	$1.11	$1.16	$1.11	$1.12	$1.12	13,944
2024-03-28	$1.10	$1.13	$1.08	$1.13	$1.13	32,216
2024-03-27	$1.13	$1.13	$1.11	$1.12	$1.12	28,792
2024-03-26	$1.10	$1.11	$1.08	$1.11	$1.11	29,286
2024-03-25	$1.04	$1.12	$1.04	$1.08	$1.08	117,817
2024-03-22	$1.13	$1.13	$1.09	$1.09	$1.09	21,176
2024-03-21	$1.10	$1.13	$1.09	$1.12	$1.12	31,684
2024-03-20	$1.03	$1.11	$1.03	$1.10	$1.10	31,855
2024-03-19	$1.10	$1.11	$1.07	$1.10	$1.10	52,123
2024-03-18	$1.12	$1.12	$1.09	$1.09	$1.09	4,564
2024-03-15	$1.11	$1.12	$1.09	$1.11	$1.11	31,674
2024-03-14	$1.11	$1.15	$1.10	$1.10	$1.10	221,664
2024-03-13	$1.14	$1.19	$1.11	$1.15	$1.15	37,168
2024-03-12	$1.19	$1.19	$1.12	$1.16	$1.16	132,224
2024-03-11	$1.14	$1.16	$1.10	$1.16	$1.16	132,164
2024-03-08	$1.13	$1.14	$1.10	$1.12	$1.12	47,289
2024-03-07	$1.12	$1.15	$1.11	$1.13	$1.13	29,844
2024-03-06	$1.12	$1.14	$1.10	$1.11	$1.11	137,398
2024-03-05	$1.12	$1.12	$1.08	$1.10	$1.10	137,599
2024-03-04	$1.08	$1.15	$1.08	$1.13	$1.13	108,723
2024-03-01	$1.19	$1.19	$1.15	$1.17	$1.17	171,576
2024-02-29	$1.21	$1.24	$1.17	$1.21	$1.21	261,956
2024-02-28	$1.27	$1.28	$1.24	$1.27	$1.27	23,554
2024-02-27	$1.27	$1.31	$1.27	$1.30	$1.30	54,730
2024-02-26	$1.30	$1.30	$1.24	$1.27	$1.27	129,829
2024-02-23	$1.26	$1.30	$1.26	$1.29	$1.29	31,963
2024-02-22	$1.22	$1.31	$1.22	$1.27	$1.27	29,918
2024-02-21	$1.24	$1.25	$1.24	$1.24	$1.24	8,724
2024-02-20	$1.20	$1.24	$1.20	$1.24	$1.24	48,691
2024-02-16	$1.19	$1.25	$1.19	$1.22	$1.22	41,828
2024-02-15	$1.27	$1.27	$1.24	$1.24	$1.24	35,861
2024-02-14	$1.22	$1.26	$1.22	$1.26	$1.26	7,349
2024-02-13	$1.23	$1.26	$1.20	$1.20	$1.20	55,143
2024-02-12	$1.29	$1.29	$1.24	$1.25	$1.25	51,941
2024-02-09	$1.29	$1.29	$1.23	$1.25	$1.25	108,694
2024-02-08	$1.31	$1.32	$1.27	$1.27	$1.27	43,153
2024-02-07	$1.31	$1.31	$1.27	$1.28	$1.28	59,388
2024-02-06	$1.28	$1.33	$1.28	$1.31	$1.31	1,996
2024-02-05	$1.34	$1.35	$1.29	$1.31	$1.31	42,963
2024-02-02	$1.34	$1.37	$1.32	$1.32	$1.32	4,312
2024-02-01	$1.29	$1.34	$1.29	$1.34	$1.34	9,657
2024-01-31	$1.29	$1.34	$1.29	$1.32	$1.32	19,342
2024-01-30	$1.32	$1.36	$1.32	$1.34	$1.34	9,466
2024-01-29	$1.38	$1.39	$1.32	$1.36	$1.36	34,441
2024-01-26	$1.39	$1.40	$1.33	$1.36	$1.36	15,657
2024-01-25	$1.36	$1.39	$1.36	$1.36	$1.36	16,593
2024-01-24	$1.31	$1.35	$1.31	$1.34	$1.34	18,241
2024-01-23	$1.27	$1.32	$1.27	$1.31	$1.31	13,007
2024-01-22	$1.28	$1.31	$1.27	$1.27	$1.27	27,961
2024-01-19	$1.33	$1.33	$1.28	$1.31	$1.31	41,403
2024-01-18	$1.28	$1.31	$1.28	$1.31	$1.31	29,420
2024-01-17	$1.31	$1.34	$1.29	$1.30	$1.30	47,127
2024-01-16	$1.34	$1.34	$1.29	$1.31	$1.31	114,383
2024-01-12	$1.33	$1.40	$1.33	$1.37	$1.37	84,992
2024-01-11	$1.45	$1.45	$1.38	$1.40	$1.40	22,223
2024-01-10	$1.48	$1.48	$1.41	$1.44	$1.44	79,944
2024-01-09	$1.50	$1.50	$1.48	$1.48	$1.48	14,329
2024-01-08	$1.49	$1.53	$1.48	$1.48	$1.48	16,035
2024-01-05	$1.45	$1.54	$1.43	$1.53	$1.53	10,029
2024-01-04	$1.43	$1.46	$1.40	$1.42	$1.42	47,628
2024-01-03	$1.49	$1.49	$1.41	$1.43	$1.43	34,649
2024-01-02	$1.52	$1.55	$1.49	$1.53	$1.53	34,816
2023-12-29	$1.52	$1.56	$1.52	$1.56	$1.56	13,095
2023-12-28	$1.51	$1.55	$1.51	$1.52	$1.52	18,032
2023-12-27	$1.56	$1.58	$1.54	$1.56	$1.56	113,157
2023-12-26	$1.60	$1.60	$1.55	$1.57	$1.57	53,446
2023-12-22	$1.65	$1.65	$1.51	$1.52	$1.52	227,465
2023-12-21	$1.56	$1.58	$1.53	$1.55	$1.55	40,144
2023-12-20	$1.52	$1.59	$1.52	$1.52	$1.52	59,125
2023-12-19	$1.52	$1.59	$1.52	$1.55	$1.55	10,679
2023-12-18	$1.50	$1.55	$1.49	$1.54	$1.54	17,653
2023-12-15	$1.50	$1.54	$1.47	$1.47	$1.47	27,638
2023-12-14	$1.47	$1.49	$1.44	$1.45	$1.45	26,792
2023-12-13	$1.40	$1.40	$1.35	$1.40	$1.40	74,536
2023-12-12	$1.47	$1.47	$1.35	$1.39	$1.39	40,708
2023-12-11	$1.36	$1.45	$1.35	$1.40	$1.40	12,753
2023-12-08	$1.35	$1.44	$1.35	$1.38	$1.38	12,890
2023-12-07	$1.38	$1.41	$1.36	$1.37	$1.37	53,772
2023-12-06	$1.36	$1.43	$1.36	$1.38	$1.38	28,181
2023-12-05	$1.31	$1.38	$1.31	$1.34	$1.34	33,132
2023-12-04	$1.37	$1.38	$1.33	$1.33	$1.33	28,205
2023-12-01	$1.33	$1.35	$1.30	$1.35	$1.35	31,668
2023-11-30	$1.30	$1.34	$1.27	$1.27	$1.27	15,931
2023-11-29	$1.27	$1.34	$1.27	$1.30	$1.30	5,893
2023-11-28	$1.29	$1.35	$1.29	$1.30	$1.30	20,115
2023-11-27	$1.32	$1.32	$1.29	$1.29	$1.29	19,329
2023-11-24	$1.33	$1.35	$1.32	$1.35	$1.35	12,389
2023-11-22	$1.35	$1.38	$1.33	$1.33	$1.33	34,473
2023-11-21	$1.36	$1.39	$1.34	$1.34	$1.34	26,285
2023-11-20	$1.40	$1.45	$1.39	$1.40	$1.40	33,452
2023-11-17	$1.39	$1.45	$1.37	$1.40	$1.40	7,400
2023-11-16	$1.32	$1.38	$1.32	$1.35	$1.35	26,224
2023-11-15	$1.36	$1.38	$1.34	$1.38	$1.38	21,369
2023-11-14	$1.35	$1.38	$1.34	$1.35	$1.35	10,150
2023-11-13	$1.28	$1.36	$1.28	$1.32	$1.32	14,924
2023-11-10	$1.26	$1.33	$1.26	$1.31	$1.31	18,185
2023-11-09	$1.37	$1.37	$1.33	$1.34	$1.34	5,911
2023-11-08	$1.35	$1.36	$1.34	$1.35	$1.35	16,651
2023-11-07	$1.31	$1.31	$1.25	$1.31	$1.31	20,001
2023-11-06	$1.32	$1.32	$1.24	$1.24	$1.24	14,267
2023-11-03	$1.28	$1.30	$1.28	$1.30	$1.30	49,049
2023-11-02	$1.24	$1.25	$1.22	$1.24	$1.24	38,246
2023-11-01	$1.16	$1.24	$1.16	$1.16	$1.16	37,623
2023-10-31	$1.22	$1.22	$1.17	$1.18	$1.18	43,442
2023-10-30	$1.21	$1.22	$1.17	$1.22	$1.22	56,306
2023-10-27	$1.19	$1.27	$1.19	$1.23	$1.23	21,554
2023-10-26	$1.18	$1.21	$1.16	$1.18	$1.18	78,060
2023-10-25	$1.25	$1.25	$1.21	$1.21	$1.21	61,748
2023-10-24	$1.25	$1.30	$1.21	$1.28	$1.28	13,859
2023-10-23	$1.21	$1.25	$1.21	$1.22	$1.22	30,338
2023-10-20	$1.25	$1.25	$1.23	$1.23	$1.23	21,465
2023-10-19	$1.25	$1.30	$1.22	$1.22	$1.22	9,191
2023-10-18	$1.28	$1.28	$1.22	$1.25	$1.25	105,244
2023-10-17	$1.32	$1.33	$1.30	$1.33	$1.33	45,100
2023-10-16	$1.29	$1.31	$1.28	$1.31	$1.31	15,320
2023-10-13	$1.27	$1.30	$1.26	$1.26	$1.26	81,885
2023-10-12	$1.29	$1.31	$1.27	$1.27	$1.27	15,547
2023-10-11	$1.30	$1.31	$1.27	$1.30	$1.30	133,393
2023-10-10	$1.21	$1.32	$1.21	$1.30	$1.30	31,407
2023-10-09	$1.23	$1.25	$1.22	$1.24	$1.24	33,869
2023-10-06	$1.30	$1.31	$1.28	$1.30	$1.30	74,823
2023-10-05	$1.28	$1.30	$1.28	$1.28	$1.28	36,627
2023-10-04	$1.25	$1.28	$1.21	$1.27	$1.27	15,422
2023-10-03	$1.26	$1.26	$1.24	$1.24	$1.24	44,625
2023-10-02	$1.27	$1.27	$1.26	$1.27	$1.27	5,819
2023-09-29	$1.27	$1.28	$1.26	$1.26	$1.26	46,126
2023-09-28	$1.28	$1.28	$1.25	$1.27	$1.27	103,772
2023-09-27	$1.29	$1.29	$1.25	$1.28	$1.28	12,643
2023-09-26	$1.31	$1.31	$1.25	$1.27	$1.27	28,154
2023-09-25	$1.25	$1.28	$1.25	$1.27	$1.27	41,064
2023-09-22	$1.31	$1.35	$1.30	$1.30	$1.30	13,237
2023-09-21	$1.38	$1.39	$1.32	$1.34	$1.34	24,598
2023-09-20	$1.34	$1.40	$1.34	$1.39	$1.39	89,831
2023-09-19	$1.31	$1.34	$1.30	$1.32	$1.32	23,721
2023-09-18	$1.33	$1.36	$1.25	$1.32	$1.32	59,359
2023-09-15	$1.39	$1.39	$1.34	$1.36	$1.36	98,884
2023-09-14	$1.40	$1.42	$1.36	$1.41	$1.41	35,991
2023-09-13	$1.45	$1.49	$1.42	$1.44	$1.44	14,285
2023-09-12	$1.48	$1.48	$1.43	$1.48	$1.48	10,792
2023-09-11	$1.43	$1.50	$1.43	$1.47	$1.47	87,542
2023-09-08	$1.43	$1.46	$1.40	$1.43	$1.43	50,498
2023-09-07	$1.48	$1.50	$1.45	$1.50	$1.50	20,263
2023-09-06	$1.49	$1.49	$1.45	$1.48	$1.48	32,886
2023-09-05	$1.51	$1.54	$1.51	$1.54	$1.54	10,505
2023-09-01	$1.50	$1.53	$1.50	$1.53	$1.53	25,173
2023-08-31	$1.59	$1.59	$1.52	$1.52	$1.52	33,836
2023-08-30	$1.58	$1.59	$1.56	$1.57	$1.57	2,985
2023-08-29	$1.57	$1.59	$1.55	$1.59	$1.59	6,999
2023-08-28	$1.57	$1.60	$1.50	$1.59	$1.59	15,060
2023-08-25	$1.55	$1.57	$1.52	$1.57	$1.57	102,188
2023-08-24	$1.57	$1.57	$1.55	$1.56	$1.56	15,890
2023-08-23	$1.56	$1.57	$1.55	$1.56	$1.56	18,441
2023-08-22	$1.61	$1.61	$1.59	$1.59	$1.59	66,578
2023-08-21	$1.52	$1.58	$1.52	$1.55	$1.55	102,947
2023-08-18	$1.51	$1.55	$1.51	$1.54	$1.54	62,588
2023-08-17	$1.55	$1.58	$1.55	$1.55	$1.55	41,348
2023-08-16	$1.58	$1.59	$1.57	$1.58	$1.58	21,213
2023-08-15	$1.59	$1.59	$1.57	$1.57	$1.57	123,719
2023-08-14	$1.53	$1.60	$1.53	$1.58	$1.58	39,176
2023-08-11	$1.59	$1.60	$1.59	$1.59	$1.59	8,348
2023-08-10	$1.62	$1.62	$1.59	$1.59	$1.59	26,258
2023-08-09	$1.60	$1.60	$1.57	$1.57	$1.57	20,266
2023-08-08	$1.55	$1.63	$1.55	$1.61	$1.61	107,290
2023-08-07	$1.65	$1.67	$1.63	$1.65	$1.65	57,184
2023-08-04	$1.72	$1.72	$1.57	$1.63	$1.63	1,188,782
2023-08-03	$1.67	$1.68	$1.63	$1.65	$1.65	1,332,444
2023-08-02	$1.70	$1.70	$1.66	$1.68	$1.68	58,105
2023-08-01	$1.71	$1.77	$1.71	$1.71	$1.71	26,810
2023-07-31	$1.69	$1.80	$1.69	$1.77	$1.77	58,165
2023-07-28	$1.70	$1.79	$1.70	$1.77	$1.77	36,446
2023-07-27	$1.71	$1.81	$1.71	$1.77	$1.77	23,352
2023-07-26	$1.70	$1.80	$1.70	$1.76	$1.76	10,572
2023-07-25	$1.78	$1.78	$1.74	$1.75	$1.75	63,036
2023-07-24	$1.79	$1.87	$1.78	$1.78	$1.78	26,927
2023-07-21	$1.82	$1.82	$1.80	$1.82	$1.82	32,594
2023-07-20	$1.86	$1.86	$1.77	$1.78	$1.78	36,829
2023-07-19	$1.77	$1.85	$1.77	$1.78	$1.78	56,786
2023-07-18	$1.78	$1.82	$1.76	$1.79	$1.79	31,422
2023-07-17	$1.83	$1.85	$1.82	$1.84	$1.84	7,177
2023-07-14	$1.85	$1.86	$1.83	$1.84	$1.84	25,570
2023-07-13	$1.85	$1.91	$1.84	$1.85	$1.85	10,536
2023-07-12	$1.86	$1.87	$1.80	$1.85	$1.85	29,327
2023-07-11	$1.92	$1.92	$1.89	$1.91	$1.91	4,627
2023-07-10	$1.88	$1.94	$1.88	$1.92	$1.92	10,220
2023-07-07	$1.85	$1.89	$1.85	$1.87	$1.87	93,788
2023-07-06	$1.85	$1.90	$1.85	$1.85	$1.85	29,538
2023-07-05	$1.87	$1.93	$1.85	$1.90	$1.90	279,229
2023-07-03	$1.91	$1.91	$1.85	$1.89	$1.89	30,202
2023-06-30	$1.90	$1.90	$1.87	$1.87	$1.87	20,887
2023-06-29	$1.92	$1.92	$1.86	$1.89	$1.89	13,046
2023-06-28	$1.91	$1.93	$1.88	$1.90	$1.90	7,814
2023-06-27	$1.80	$1.94	$1.79	$1.91	$1.91	513,427
2023-06-26	$1.79	$1.80	$1.79	$1.80	$1.80	6,199
2023-06-23	$1.83	$1.83	$1.79	$1.81	$1.81	49,823
2023-06-22	$1.91	$1.92	$1.88	$1.90	$1.90	9,249
2023-06-21	$1.93	$1.93	$1.90	$1.92	$1.92	7,357
2023-06-20	$1.90	$1.94	$1.86	$1.92	$1.92	38,493
2023-06-16	$1.90	$1.95	$1.90	$1.93	$1.93	13,694
2023-06-15	$1.85	$1.90	$1.85	$1.90	$1.90	48,737
2023-06-14	$1.87	$1.90	$1.87	$1.87	$1.87	169,246
2023-06-13	$1.86	$1.87	$1.86	$1.87	$1.87	51,743
2023-06-12	$1.90	$1.90	$1.81	$1.84	$1.84	26,250
2023-06-09	$1.82	$1.83	$1.80	$1.82	$1.82	34,729
2023-06-08	$1.77	$1.79	$1.77	$1.78	$1.78	13,951
2023-06-07	$1.77	$1.77	$1.76	$1.77	$1.77	20,466
2023-06-06	$1.71	$1.76	$1.71	$1.72	$1.72	13,233
2023-06-05	$1.76	$1.76	$1.72	$1.74	$1.74	4,910
2023-06-02	$1.82	$1.82	$1.76	$1.80	$1.80	10,668
2023-06-01	$1.77	$1.78	$1.75	$1.78	$1.78	19,084
2023-05-31	$1.78	$1.78	$1.75	$1.76	$1.76	29,821
2023-05-30	$1.75	$1.76	$1.75	$1.76	$1.76	21,218
2023-05-26	$1.73	$1.75	$1.73	$1.74	$1.74	11,703
2023-05-25	$1.80	$1.80	$1.71	$1.75	$1.75	9,683
2023-05-24	$1.72	$1.80	$1.70	$1.70	$1.70	11,532
2023-05-23	$1.74	$1.80	$1.74	$1.74	$1.74	27,004
2023-05-22	$1.79	$1.83	$1.78	$1.80	$1.80	14,872
2023-05-19	$1.82	$1.83	$1.78	$1.79	$1.79	76,839
2023-05-18	$1.79	$1.80	$1.77	$1.78	$1.78	69,591
2023-05-17	$1.75	$1.76	$1.72	$1.76	$1.76	83,150
2023-05-16	$1.69	$1.69	$1.66	$1.68	$1.68	18,151
2023-05-15	$1.68	$1.69	$1.67	$1.69	$1.69	8,915
2023-05-12	$1.67	$1.67	$1.64	$1.66	$1.66	27,138
2023-05-11	$1.63	$1.64	$1.62	$1.64	$1.64	25,053
2023-05-10	$1.69	$1.69	$1.62	$1.63	$1.63	61,990
2023-05-09	$1.63	$1.66	$1.62	$1.63	$1.63	22,231
2023-05-08	$1.62	$1.65	$1.62	$1.63	$1.63	44,469
2023-05-05	$1.58	$1.68	$1.55	$1.64	$1.64	90,816
2023-05-04	$1.68	$1.68	$1.66	$1.67	$1.67	24,500
2023-05-03	$1.67	$1.72	$1.66	$1.68	$1.68	70,014
2023-05-02	$1.77	$1.79	$1.73	$1.76	$1.76	39,431
2023-05-01	$1.71	$1.77	$1.71	$1.74	$1.74	11,703
2023-04-28	$1.74	$1.80	$1.74	$1.75	$1.75	18,426
2023-04-27	$1.70	$1.74	$1.70	$1.70	$1.70	36,814
2023-04-26	$1.65	$1.66	$1.64	$1.65	$1.65	7,228
2023-04-25	$1.67	$1.68	$1.66	$1.66	$1.66	5,718
2023-04-24	$1.76	$1.76	$1.71	$1.73	$1.73	35,211
2023-04-21	$1.72	$1.72	$1.68	$1.68	$1.68	15,540
2023-04-20	$1.77	$1.77	$1.71	$1.73	$1.73	19,747
2023-04-19	$1.73	$1.74	$1.73	$1.74	$1.74	26,665
2023-04-18	$1.72	$1.72	$1.71	$1.71	$1.71	13,588
2023-04-17	$1.67	$1.69	$1.66	$1.68	$1.68	31,809
2023-04-14	$1.64	$1.70	$1.64	$1.67	$1.67	8,215
2023-04-13	$1.73	$1.73	$1.67	$1.68	$1.68	64,382
2023-04-12	$1.76	$1.76	$1.67	$1.68	$1.68	32,690
2023-04-11	$1.75	$1.75	$1.73	$1.75	$1.75	20,499
2023-04-10	$1.77	$1.81	$1.77	$1.80	$1.80	5,011
2023-04-06	$1.71	$1.77	$1.71	$1.77	$1.77	16,023
2023-04-05	$1.81	$1.81	$1.75	$1.76	$1.76	7,405
2023-04-04	$1.83	$1.85	$1.79	$1.79	$1.79	38,138
2023-04-03	$1.82	$1.87	$1.81	$1.83	$1.83	25,727
2023-03-31	$1.86	$1.88	$1.85	$1.87	$1.87	31,453
2023-03-30	$1.83	$1.86	$1.78	$1.78	$1.78	20,627
2023-03-29	$1.72	$1.80	$1.72	$1.74	$1.74	34,362
2023-03-28	$1.72	$1.72	$1.69	$1.69	$1.69	9,867
2023-03-27	$1.69	$1.70	$1.68	$1.70	$1.70	21,094
2023-03-24	$1.72	$1.72	$1.68	$1.70	$1.70	15,166
2023-03-23	$1.77	$1.77	$1.72	$1.74	$1.74	28,949
2023-03-22	$1.80	$1.82	$1.75	$1.76	$1.76	25,374
2023-03-21	$1.77	$1.79	$1.73	$1.76	$1.76	68,470
2023-03-20	$1.72	$1.73	$1.71	$1.72	$1.72	9,699
2023-03-17	$1.74	$1.74	$1.69	$1.71	$1.71	46,436
2023-03-16	$1.71	$1.74	$1.66	$1.73	$1.73	41,435
2023-03-15	$1.74	$1.74	$1.66	$1.71	$1.71	63,115
2023-03-14	$1.81	$1.88	$1.80	$1.85	$1.85	52,504
2023-03-13	$1.86	$1.86	$1.77	$1.78	$1.78	46,800
2023-03-10	$1.88	$1.91	$1.85	$1.86	$1.86	99,066
2023-03-09	$1.93	$1.94	$1.90	$1.90	$1.90	53,095
2023-03-08	$2.00	$2.00	$1.93	$1.94	$1.94	34,590
2023-03-07	$1.97	$1.97	$1.95	$1.96	$1.96	78,407
2023-03-06	$1.96	$1.98	$1.93	$1.96	$1.96	29,280
2023-03-03	$1.92	$1.95	$1.90	$1.93	$1.93	46,383
2023-03-02	$1.88	$1.88	$1.86	$1.88	$1.88	15,253
2023-03-01	$1.91	$1.91	$1.90	$1.91	$1.91	17,497
2023-02-28	$1.87	$1.89	$1.87	$1.88	$1.88	24,542
2023-02-27	$1.84	$1.87	$1.84	$1.85	$1.85	31,818
2023-02-24	$1.86	$1.86	$1.83	$1.85	$1.85	25,566
2023-02-23	$1.88	$1.91	$1.87	$1.89	$1.89	53,594
2023-02-22	$1.88	$1.88	$1.80	$1.80	$1.80	26,345
2023-02-21	$1.87	$1.87	$1.82	$1.83	$1.83	230,904
2023-02-17	$1.84	$1.94	$1.84	$1.89	$1.89	143,271
2023-02-16	$1.80	$1.81	$1.77	$1.79	$1.79	24,742
2023-02-15	$1.71	$1.76	$1.71	$1.76	$1.76	89,295
2023-02-14	$1.68	$1.71	$1.68	$1.71	$1.71	630,025
2023-02-13	$1.66	$1.67	$1.63	$1.67	$1.67	22,190
2023-02-10	$1.71	$1.71	$1.62	$1.64	$1.64	41,386
2023-02-09	$1.74	$1.74	$1.69	$1.69	$1.69	11,311
2023-02-08	$1.73	$1.73	$1.67	$1.70	$1.70	43,551
2023-02-07	$1.70	$1.72	$1.69	$1.71	$1.71	66,775
2023-02-06	$1.75	$1.75	$1.71	$1.71	$1.71	12,999
2023-02-03	$1.70	$1.73	$1.70	$1.72	$1.72	25,091
2023-02-02	$1.74	$1.74	$1.70	$1.72	$1.72	72,103
2023-02-01	$1.74	$1.74	$1.69	$1.70	$1.70	191,263
2023-01-31	$1.71	$1.72	$1.70	$1.72	$1.72	70,467
2023-01-30	$1.65	$1.73	$1.65	$1.71	$1.71	203,242
2023-01-27	$1.81	$1.86	$1.80	$1.80	$1.80	119,669
2023-01-26	$1.84	$1.84	$1.77	$1.80	$1.80	59,912
2023-01-25	$1.86	$1.86	$1.79	$1.82	$1.82	84,145
2023-01-24	$1.79	$1.83	$1.78	$1.82	$1.82	101,692
2023-01-23	$1.82	$1.84	$1.78	$1.79	$1.79	212,624
2023-01-20	$1.75	$1.79	$1.75	$1.79	$1.79	93,271
2023-01-19	$1.76	$1.76	$1.72	$1.73	$1.73	76,274
2023-01-18	$1.80	$1.80	$1.74	$1.76	$1.76	172,762
2023-01-17	$1.71	$1.78	$1.71	$1.73	$1.73	139,087
2023-01-13	$1.61	$1.69	$1.61	$1.69	$1.69	54,085
2023-01-12	$1.56	$1.57	$1.53	$1.56	$1.56	38,449
2023-01-11	$1.52	$1.52	$1.50	$1.52	$1.52	8,601
2023-01-10	$1.53	$1.54	$1.51	$1.54	$1.54	105,523
2023-01-09	$1.51	$1.57	$1.50	$1.52	$1.52	106,459
2023-01-06	$1.48	$1.50	$1.48	$1.50	$1.50	14,554
2023-01-05	$1.44	$1.49	$1.44	$1.48	$1.48	75,831
2023-01-04	$1.41	$1.45	$1.38	$1.44	$1.44	196,762
2023-01-03	$1.37	$1.41	$1.37	$1.38	$1.38	9,334
2022-12-30	$1.35	$1.38	$1.34	$1.36	$1.36	19,441
2022-12-29	$1.32	$1.41	$1.32	$1.40	$1.40	27,480
2022-12-28	$1.38	$1.38	$1.34	$1.35	$1.35	50,986
2022-12-27	$1.40	$1.40	$1.37	$1.38	$1.38	48,402
2022-12-23	$1.38	$1.39	$1.36	$1.37	$1.37	14,728
2022-12-22	$1.39	$1.40	$1.33	$1.38	$1.38	10,939
2022-12-21	$1.39	$1.40	$1.38	$1.39	$1.39	37,969
2022-12-20	$1.37	$1.38	$1.34	$1.37	$1.37	17,494
2022-12-19	$1.33	$1.38	$1.33	$1.36	$1.36	8,364
2022-12-16	$1.40	$1.40	$1.32	$1.33	$1.33	57,664
2022-12-15	$1.38	$1.39	$1.35	$1.36	$1.36	35,271
2022-12-14	$1.40	$1.40	$1.35	$1.39	$1.39	24,590
2022-12-13	$1.38	$1.39	$1.35	$1.39	$1.39	43,531
2022-12-12	$1.34	$1.39	$1.34	$1.36	$1.36	47,582
2022-12-09	$1.40	$1.40	$1.33	$1.37	$1.37	66,001
2022-12-08	$1.36	$1.39	$1.33	$1.38	$1.38	44,055
2022-12-07	$1.39	$1.39	$1.31	$1.36	$1.36	12,938
2022-12-06	$1.37	$1.38	$1.31	$1.33	$1.33	13,071
2022-12-05	$1.34	$1.41	$1.34	$1.39	$1.39	219,938
2022-12-02	$1.41	$1.41	$1.36	$1.39	$1.39	31,874
2022-12-01	$1.40	$1.40	$1.36	$1.39	$1.39	39,393
2022-11-30	$1.38	$1.39	$1.34	$1.38	$1.38	26,360
2022-11-29	$1.33	$1.37	$1.33	$1.36	$1.36	22,147
2022-11-28	$1.38	$1.38	$1.35	$1.35	$1.35	15,993
2022-11-25	$1.40	$1.40	$1.36	$1.38	$1.38	32,548
2022-11-23	$1.36	$1.37	$1.35	$1.37	$1.37	22,641
2022-11-22	$1.34	$1.35	$1.33	$1.34	$1.34	42,701
2022-11-21	$1.35	$1.36	$1.33	$1.35	$1.35	36,395
2022-11-18	$1.36	$1.37	$1.34	$1.37	$1.37	42,659
2022-11-17	$1.33	$1.33	$1.32	$1.33	$1.33	121,700
2022-11-16	$1.36	$1.38	$1.31	$1.36	$1.36	177,972
2022-11-15	$1.52	$1.53	$1.47	$1.51	$1.51	50,982
2022-11-14	$1.49	$1.51	$1.46	$1.48	$1.48	27,237
2022-11-11	$1.48	$1.50	$1.46	$1.50	$1.50	55,466
2022-11-10	$1.39	$1.42	$1.37	$1.42	$1.42	44,360
2022-11-09	$1.38	$1.39	$1.34	$1.39	$1.39	17,257
2022-11-08	$1.37	$1.40	$1.35	$1.37	$1.37	87,832
2022-11-07	$1.37	$1.38	$1.33	$1.36	$1.36	85,370
2022-11-04	$1.31	$1.34	$1.29	$1.34	$1.34	99,661
2022-11-03	$1.25	$1.30	$1.21	$1.30	$1.30	136,628
2022-11-02	$1.31	$1.33	$1.28	$1.28	$1.28	231,570
2022-11-01	$1.35	$1.38	$1.33	$1.36	$1.36	74,607
2022-10-31	$1.39	$1.39	$1.35	$1.37	$1.37	111,082
2022-10-28	$1.42	$1.45	$1.38	$1.40	$1.40	363,039
2022-10-27	$1.60	$1.65	$1.57	$1.64	$1.64	231,090
2022-10-26	$1.60	$1.60	$1.56	$1.60	$1.60	61,533
2022-10-25	$1.52	$1.59	$1.52	$1.59	$1.59	481,206
2022-10-24	$1.50	$1.53	$1.47	$1.52	$1.52	31,767
2022-10-21	$1.48	$1.52	$1.48	$1.51	$1.51	7,204
2022-10-20	$1.49	$1.52	$1.49	$1.52	$1.52	10,435
2022-10-19	$1.53	$1.53	$1.48	$1.52	$1.52	20,126
2022-10-18	$1.49	$1.50	$1.47	$1.48	$1.48	37,235
2022-10-17	$1.42	$1.49	$1.42	$1.45	$1.45	21,390
2022-10-14	$1.43	$1.43	$1.37	$1.39	$1.39	2,565
2022-10-13	$1.32	$1.38	$1.32	$1.36	$1.36	25,401
2022-10-12	$1.27	$1.31	$1.25	$1.27	$1.27	19,616
2022-10-11	$1.30	$1.32	$1.28	$1.32	$1.32	4,093
2022-10-10	$1.31	$1.33	$1.28	$1.30	$1.30	33,844
2022-10-07	$1.34	$1.34	$1.29	$1.31	$1.31	4,715
2022-10-06	$1.32	$1.34	$1.30	$1.34	$1.34	4,237
2022-10-05	$1.29	$1.33	$1.27	$1.33	$1.33	6,456
2022-10-04	$1.29	$1.34	$1.29	$1.34	$1.34	22,925
2022-10-03	$1.24	$1.29	$1.22	$1.28	$1.28	72,329
2022-09-30	$1.31	$1.33	$1.30	$1.30	$1.30	13,396
2022-09-29	$1.27	$1.30	$1.25	$1.29	$1.29	47,168
2022-09-28	$1.31	$1.35	$1.29	$1.35	$1.35	11,383
2022-09-27	$1.32	$1.33	$1.31	$1.31	$1.31	346,842
2022-09-26	$1.35	$1.36	$1.28	$1.32	$1.32	15,841
2022-09-23	$1.31	$1.34	$1.27	$1.29	$1.29	128,398
2022-09-22	$1.41	$1.41	$1.37	$1.41	$1.41	19,646
2022-09-21	$1.43	$1.46	$1.40	$1.40	$1.40	4,902
2022-09-20	$1.49	$1.52	$1.45	$1.48	$1.48	25,360
2022-09-19	$1.40	$1.45	$1.40	$1.45	$1.45	7,735
2022-09-16	$1.43	$1.43	$1.39	$1.39	$1.39	46,641
2022-09-15	$1.47	$1.47	$1.46	$1.46	$1.46	15,364
2022-09-14	$1.48	$1.49	$1.46	$1.46	$1.46	62,396
2022-09-13	$1.57	$1.57	$1.47	$1.47	$1.47	41,452
2022-09-12	$1.62	$1.62	$1.58	$1.59	$1.59	16,960
2022-09-09	$1.52	$1.53	$1.50	$1.52	$1.52	44,786
2022-09-08	$1.45	$1.50	$1.45	$1.50	$1.50	18,593
2022-09-07	$1.48	$1.52	$1.48	$1.52	$1.52	44,601
2022-09-06	$1.51	$1.52	$1.48	$1.48	$1.48	39,866
2022-09-02	$1.51	$1.51	$1.45	$1.48	$1.48	15,996
2022-09-01	$1.46	$1.49	$1.45	$1.47	$1.47	13,953
2022-08-31	$1.51	$1.53	$1.49	$1.49	$1.49	18,372
2022-08-30	$1.51	$1.51	$1.49	$1.49	$1.49	29,268
2022-08-29	$1.48	$1.50	$1.47	$1.50	$1.50	14,301
2022-08-26	$1.54	$1.55	$1.47	$1.48	$1.48	16,928
2022-08-25	$1.52	$1.53	$1.49	$1.52	$1.52	7,088
2022-08-24	$1.48	$1.51	$1.48	$1.50	$1.50	451,202
2022-08-23	$1.49	$1.52	$1.49	$1.51	$1.51	10,826
2022-08-22	$1.51	$1.51	$1.47	$1.50	$1.50	40,617
2022-08-19	$1.59	$1.61	$1.55	$1.59	$1.59	62,665
2022-08-18	$1.66	$1.69	$1.65	$1.69	$1.69	29,748
2022-08-17	$1.60	$1.66	$1.60	$1.64	$1.64	42,792
2022-08-16	$1.68	$1.69	$1.62	$1.68	$1.68	42,530
2022-08-15	$1.65	$1.65	$1.57	$1.62	$1.62	14,656
2022-08-12	$1.59	$1.62	$1.56	$1.60	$1.60	10,134
2022-08-11	$1.62	$1.62	$1.59	$1.60	$1.60	58,331
2022-08-10	$1.64	$1.64	$1.56	$1.62	$1.62	227,988
2022-08-09	$1.61	$1.63	$1.55	$1.57	$1.57	71,685
2022-08-08	$1.67	$1.67	$1.61	$1.62	$1.62	62,328
2022-08-05	$1.64	$1.66	$1.63	$1.66	$1.66	16,661
2022-08-04	$1.61	$1.65	$1.59	$1.65	$1.65	166,442
2022-08-03	$1.55	$1.60	$1.55	$1.59	$1.59	27,690
2022-08-02	$1.56	$1.56	$1.49	$1.52	$1.52	72,039
2022-08-01	$1.57	$1.57	$1.50	$1.54	$1.54	245,317
2022-07-29	$1.45	$1.45	$1.40	$1.43	$1.43	274,144
2022-07-28	$1.40	$1.40	$1.36	$1.39	$1.39	23,744
2022-07-27	$1.33	$1.40	$1.31	$1.37	$1.37	78,429
2022-07-26	$1.31	$1.31	$1.29	$1.30	$1.30	17,823
2022-07-25	$1.35	$1.35	$1.30	$1.32	$1.32	25,378
2022-07-22	$1.37	$1.37	$1.31	$1.34	$1.34	37,666
2022-07-21	$1.35	$1.39	$1.33	$1.34	$1.34	40,429
2022-07-20	$1.37	$1.39	$1.33	$1.35	$1.35	47,250
2022-07-19	$1.38	$1.40	$1.36	$1.40	$1.40	44,205
2022-07-18	$1.32	$1.36	$1.30	$1.34	$1.34	115,281
2022-07-15	$1.28	$1.30	$1.27	$1.29	$1.29	60,169
2022-07-14	$1.21	$1.23	$1.19	$1.21	$1.21	75,493
2022-07-13	$1.18	$1.20	$1.17	$1.18	$1.18	65,153
2022-07-12	$1.18	$1.23	$1.17	$1.18	$1.18	86,761
2022-07-11	$1.20	$1.20	$1.17	$1.19	$1.19	102,060
2022-07-08	$1.24	$1.26	$1.21	$1.25	$1.25	54,960
2022-07-07	$1.23	$1.25	$1.21	$1.24	$1.24	32,217
2022-07-06	$1.20	$1.21	$1.18	$1.19	$1.19	124,882
2022-07-05	$1.18	$1.23	$1.15	$1.22	$1.22	234,574
2022-07-01	$1.23	$1.27	$1.22	$1.25	$1.25	193,605
2022-06-30	$1.24	$1.26	$1.19	$1.22	$1.22	1,681,640
2022-06-29	$1.39	$1.40	$1.28	$1.31	$1.31	1,079,830
2022-06-28	$3.01	$3.42	$3.00	$3.00	$3.00	526,160
2022-06-27	$3.45	$3.45	$2.86	$3.11	$3.11	144,973
2022-06-24	$3.01	$3.08	$2.92	$3.03	$3.03	24,750
2022-06-23	$3.00	$3.07	$2.87	$3.07	$3.07	15,903
2022-06-22	$3.15	$3.25	$3.03	$3.10	$3.10	32,542
2022-06-21	$2.74	$3.26	$2.74	$3.15	$3.15	34,686
2022-06-17	$2.95	$3.12	$2.95	$3.12	$3.12	24,336
2022-06-16	$2.92	$3.00	$2.92	$2.95	$2.95	15,037
2022-06-15	$2.78	$3.07	$2.78	$3.04	$3.04	12,478
2022-06-14	$3.07	$3.07	$2.90	$2.90	$2.90	45,744
2022-06-13	$3.10	$3.38	$3.10	$3.16	$3.16	36,292
2022-06-10	$3.19	$3.45	$3.18	$3.30	$3.30	49,206
2022-06-09	$3.24	$3.35	$3.23	$3.30	$3.30	6,906
2022-06-08	$3.24	$3.37	$3.24	$3.33	$3.33	28,593
2022-06-07	$3.35	$3.50	$3.31	$3.41	$3.41	21,546
2022-06-06	$3.35	$3.45	$3.35	$3.40	$3.40	23,578
2022-06-03	$3.34	$3.49	$3.34	$3.36	$3.36	28,629
2022-06-02	$3.43	$3.48	$3.35	$3.48	$3.48	32,566
2022-06-01	$3.49	$3.52	$3.43	$3.43	$3.43	19,549
2022-05-31	$3.51	$3.68	$3.43	$3.59	$3.59	105,685
2022-05-27	$3.65	$3.72	$3.53	$3.72	$3.72	56,648
2022-05-26	$3.68	$3.76	$3.65	$3.72	$3.72	72,258
2022-05-25	$3.66	$3.89	$3.65	$3.72	$3.72	37,672
2022-05-24	$4.08	$4.08	$3.56	$3.72	$3.72	158,656
2022-05-23	$4.55	$4.68	$4.53	$4.61	$4.61	56,622
2022-05-20	$4.52	$4.55	$4.42	$4.45	$4.45	6,721
2022-05-19	$4.43	$4.48	$4.40	$4.47	$4.47	100,171
2022-05-18	$4.34	$4.35	$4.22	$4.28	$4.28	16,169
2022-05-17	$4.10	$4.17	$4.10	$4.17	$4.17	27,171
2022-05-16	$3.96	$4.04	$3.96	$4.04	$4.04	20,593
2022-05-13	$3.97	$4.02	$3.95	$3.99	$3.99	24,697
2022-05-12	$3.92	$3.98	$3.82	$3.85	$3.85	68,721
2022-05-11	$4.12	$4.12	$3.94	$3.96	$3.96	12,234
2022-05-10	$4.11	$4.12	$4.01	$4.05	$4.05	21,657
2022-05-09	$4.19	$4.19	$4.02	$4.02	$4.02	21,573
2022-05-06	$4.14	$4.20	$4.12	$4.13	$4.13	18,618
2022-05-05	$4.22	$4.24	$4.16	$4.16	$4.16	10,349
2022-05-04	$4.12	$4.22	$4.09	$4.22	$4.22	14,998
2022-05-03	$4.20	$4.20	$4.15	$4.18	$4.18	22,216
2022-05-02	$4.10	$4.12	$4.06	$4.12	$4.12	36,770
2022-04-29	$4.18	$4.20	$4.10	$4.10	$4.10	45,680
2022-04-28	$4.26	$4.26	$4.17	$4.17	$4.17	1,367
2022-04-27	$4.15	$4.21	$4.07	$4.15	$4.15	45,691
2022-04-26	$4.30	$4.30	$4.22	$4.22	$4.22	15,608
2022-04-25	$4.47	$4.47	$4.34	$4.37	$4.37	29,597
2022-04-22	$4.40	$4.46	$4.37	$4.40	$4.40	1,776
2022-04-21	$4.62	$4.63	$4.44	$4.44	$4.44	33,486
2022-04-20	$4.46	$4.46	$4.41	$4.41	$4.41	4,743
2022-04-19	$4.45	$4.45	$4.40	$4.42	$4.42	29,352
2022-04-18	$4.43	$4.44	$4.32	$4.42	$4.42	41,889
2022-04-14	$4.46	$4.46	$4.41	$4.41	$4.41	11,487
2022-04-13	$4.31	$4.42	$4.31	$4.41	$4.41	68,388
2022-04-12	$4.32	$4.35	$4.30	$4.31	$4.31	7,138
2022-04-11	$4.31	$4.41	$4.31	$4.41	$4.41	38,724
2022-04-08	$4.30	$4.35	$4.29	$4.29	$4.29	4,829
2022-04-07	$4.40	$4.40	$4.30	$4.35	$4.35	28,173
2022-04-06	$4.37	$4.37	$4.32	$4.34	$4.34	22,071
2022-04-05	$4.50	$4.50	$4.43	$4.43	$4.43	13,949
2022-04-04	$4.52	$4.57	$4.46	$4.54	$4.54	16,992
2022-04-01	$4.55	$4.59	$4.52	$4.59	$4.59	4,667
2022-03-31	$4.60	$4.60	$4.54	$4.54	$4.54	48,043
2022-03-30	$4.58	$4.66	$4.56	$4.66	$4.66	11,318
2022-03-29	$4.69	$4.75	$4.69	$4.75	$4.75	47,182
2022-03-28	$4.51	$4.52	$4.45	$4.51	$4.51	19,743
2022-03-25	$4.46	$4.52	$4.45	$4.49	$4.49	19,173
2022-03-24	$4.40	$4.44	$4.37	$4.44	$4.44	18,092
2022-03-23	$4.38	$4.40	$4.32	$4.37	$4.37	6,752
2022-03-22	$4.48	$4.50	$4.44	$4.46	$4.46	16,516
2022-03-21	$4.39	$4.39	$4.32	$4.38	$4.38	62,467
2022-03-18	$4.37	$4.41	$4.35	$4.38	$4.38	62,467
2022-03-17	$4.29	$4.40	$4.29	$4.40	$4.40	6,021
2022-03-16	$4.24	$4.35	$4.24	$4.33	$4.33	53,711
2022-03-15	$4.19	$4.19	$4.10	$4.19	$4.19	55,086
2022-03-14	$4.14	$4.14	$4.06	$4.11	$4.11	12,643
2022-03-11	$4.15	$4.15	$4.00	$4.00	$4.00	28,401
2022-03-10	$4.10	$4.11	$4.04	$4.05	$4.05	22,593
2022-03-09	$4.05	$4.16	$4.03	$4.10	$4.10	36,973
2022-03-08	$3.67	$4.00	$3.56	$3.88	$3.88	125,084
2022-03-07	$3.70	$3.73	$3.42	$3.43	$3.43	117,765
2022-03-04	$3.93	$3.95	$3.77	$3.84	$3.84	112,703
2022-03-03	$4.26	$4.27	$4.13	$4.14	$4.14	18,051
2022-03-02	$4.40	$4.44	$4.35	$4.37	$4.37	17,732
2022-03-01	$4.32	$4.32	$4.16	$4.21	$4.21	70,593
2022-02-28	$4.47	$4.53	$4.36	$4.39	$4.39	41,677
2022-02-25	$4.60	$4.62	$4.51	$4.59	$4.59	14,314
2022-02-24	$4.20	$4.35	$4.15	$4.35	$4.35	80,799
2022-02-23	$4.67	$4.67	$4.51	$4.56	$4.56	6,121
2022-02-22	$4.61	$4.68	$4.57	$4.58	$4.58	58,637
2022-02-18	$4.62	$4.65	$4.53	$4.60	$4.60	10,041
2022-02-17	$4.71	$4.75	$4.62	$4.70	$4.70	114,270
2022-02-16	$4.97	$5.05	$4.96	$5.05	$5.05	60,746
2022-02-15	$4.88	$4.97	$4.88	$4.93	$4.93	13,738
2022-02-14	$4.77	$4.80	$4.65	$4.68	$4.68	49,477
2022-02-11	$5.01	$5.06	$4.73	$4.75	$4.75	90,885
2022-02-10	$5.00	$5.13	$5.00	$5.08	$5.08	40,093
2022-02-09	$5.15	$5.15	$5.01	$5.07	$5.07	55,105
2022-02-08	$4.80	$4.90	$4.77	$4.90	$4.90	19,802
2022-02-07	$4.61	$4.67	$4.61	$4.67	$4.67	7,567
2022-02-04	$4.52	$4.59	$4.52	$4.57	$4.57	75,647
2022-02-03	$4.60	$4.63	$4.56	$4.56	$4.56	24,966
2022-02-02	$4.72	$4.72	$4.56	$4.62	$4.62	11,741
2022-02-01	$4.57	$4.72	$4.57	$4.69	$4.69	77,079
2022-01-31	$4.45	$4.51	$4.35	$4.50	$4.50	7,645
2022-01-28	$4.48	$4.48	$4.36	$4.45	$4.45	26,368
2022-01-27	$4.60	$4.60	$4.43	$4.47	$4.47	29,860
2022-01-26	$4.58	$4.58	$4.45	$4.45	$4.45	29,241
2022-01-25	$4.46	$4.46	$4.36	$4.42	$4.42	14,263
2022-01-24	$4.33	$4.45	$4.29	$4.45	$4.45	103,443
2022-01-21	$4.50	$4.50	$4.45	$4.47	$4.47	36,285
2022-01-20	$4.62	$4.62	$4.51	$4.51	$4.51	16,895
2022-01-19	$4.60	$4.60	$4.47	$4.53	$4.53	27,512
2022-01-18	$4.73	$4.74	$4.65	$4.66	$4.66	23,699
2022-01-14	$4.73	$4.78	$4.68	$4.78	$4.78	14,952
2022-01-13	$4.80	$4.86	$4.80	$4.80	$4.80	25,551
2022-01-12	$4.91	$4.91	$4.76	$4.79	$4.79	20,076
2022-01-11	$4.83	$4.87	$4.81	$4.87	$4.87	32,734
2022-01-10	$4.88	$4.89	$4.80	$4.85	$4.85	51,776
2022-01-07	$4.65	$4.81	$4.65	$4.79	$4.79	53,344
2022-01-06	$4.76	$4.82	$4.61	$4.77	$4.77	26,014
2022-01-05	$4.87	$4.89	$4.78	$4.78	$4.78	8,774
2022-01-04	$4.79	$4.94	$4.79	$4.93	$4.93	82,180
2022-01-03	$4.47	$4.59	$4.47	$4.57	$4.57	31,311
2021-12-31	$4.29	$4.39	$4.25	$4.39	$4.39	52,123
2021-12-30	$4.28	$4.32	$4.28	$4.29	$4.29	96,474
2021-12-29	$4.40	$4.41	$4.32	$4.32	$4.32	33,470
2021-12-28	$4.42	$4.46	$4.34	$4.42	$4.42	22,360
2021-12-27	$4.36	$4.50	$4.36	$4.41	$4.41	20,223
2021-12-23	$4.44	$4.49	$4.34	$4.43	$4.43	7,932
2021-12-22	$4.40	$4.49	$4.39	$4.44	$4.44	31,691
2021-12-21	$4.24	$4.40	$4.24	$4.37	$4.37	118,727
2021-12-20	$4.30	$4.30	$4.13	$4.22	$4.22	73,385
2021-12-17	$4.17	$4.31	$4.17	$4.21	$4.21	29,811
2021-12-16	$4.19	$4.31	$4.15	$4.21	$4.21	24,405
2021-12-15	$4.20	$4.27	$4.20	$4.27	$4.27	9,659
2021-12-14	$4.15	$4.38	$4.15	$4.23	$4.23	15,101
2021-12-13	$4.39	$4.40	$4.32	$4.33	$4.33	12,141
2021-12-10	$4.47	$4.48	$4.40	$4.40	$4.40	4,743
2021-12-09	$4.48	$4.48	$4.32	$4.44	$4.44	13,795
2021-12-08	$4.57	$4.57	$4.41	$4.53	$4.53	35,590
2021-12-07	$4.40	$4.63	$4.40	$4.47	$4.47	43,675
2021-12-06	$4.18	$4.49	$4.17	$4.40	$4.40	52,831
2021-12-03	$4.25	$4.25	$4.10	$4.15	$4.15	65,992
2021-12-02	$4.24	$4.34	$4.19	$4.25	$4.25	27,872
2021-12-01	$4.32	$4.32	$4.08	$4.08	$4.08	91,502
2021-11-30	$4.20	$4.28	$4.15	$4.18	$4.18	121,461
2021-11-29	$4.35	$4.44	$4.26	$4.35	$4.35	118,884
2021-11-26	$4.44	$4.44	$4.30	$4.35	$4.35	67,800
2021-11-24	$4.60	$4.62	$4.52	$4.57	$4.57	12,054
2021-11-23	$4.58	$4.58	$4.56	$4.56	$4.56	7,072
2021-11-22	$4.55	$4.57	$4.52	$4.53	$4.53	16,423
2021-11-19	$4.61	$4.62	$4.55	$4.58	$4.58	20,113
2021-11-18	$4.80	$4.80	$4.65	$4.65	$4.65	13,876
2021-11-17	$4.72	$4.73	$4.68	$4.70	$4.70	9,671
2021-11-16	$4.92	$4.92	$4.75	$4.77	$4.77	28,656
2021-11-15	$4.97	$4.97	$4.86	$4.90	$4.90	10,584
2021-11-12	$4.97	$4.97	$4.81	$4.86	$4.86	15,417
2021-11-11	$5.00	$5.02	$4.97	$4.98	$4.98	23,455
2021-11-10	$5.30	$5.30	$5.14	$5.14	$5.14	10,866
2021-11-09	$5.36	$5.41	$5.29	$5.33	$5.33	19,054
2021-11-08	$5.45	$5.48	$5.36	$5.36	$5.36	36,949
2021-11-05	$5.25	$5.47	$5.20	$5.45	$5.45	58,960
2021-11-04	$5.01	$5.20	$5.01	$5.20	$5.20	19,185
2021-11-03	$4.93	$4.99	$4.91	$4.96	$4.96	27,769
2021-11-02	$5.02	$5.02	$4.84	$5.02	$5.02	13,516
2021-11-01	$4.81	$5.02	$4.81	$5.02	$5.02	13,516
2021-10-29	$4.84	$4.84	$4.72	$4.77	$4.77	53,529
2021-10-28	$4.69	$4.69	$4.56	$4.68	$4.68	8,622
2021-10-27	$4.66	$4.66	$4.59	$4.66	$4.66	12,626
2021-10-26	$4.54	$4.66	$4.54	$4.61	$4.61	12,016
2021-10-25	$4.60	$4.60	$4.53	$4.55	$4.55	10,860
2021-10-22	$4.67	$4.67	$4.56	$4.60	$4.60	11,399
2021-10-21	$4.72	$4.74	$4.69	$4.70	$4.70	10,395
2021-10-20	$4.65	$4.73	$4.58	$4.70	$4.70	41,261
2021-10-19	$4.76	$4.76	$4.69	$4.70	$4.70	97,748
2021-10-18	$4.80	$4.85	$4.80	$4.85	$4.85	21,271
2021-10-15	$4.75	$4.95	$4.75	$4.91	$4.91	11,040
2021-10-14	$4.70	$4.75	$4.70	$4.75	$4.75	4,465
2021-10-13	$4.73	$4.74	$4.66	$4.69	$4.69	44,392
2021-10-12	$4.79	$4.79	$4.70	$4.75	$4.75	5,186
2021-10-11	$4.72	$4.84	$4.72	$4.79	$4.79	4,595
2021-10-08	$4.71	$4.75	$4.71	$4.72	$4.72	9,638
2021-10-07	$4.85	$4.85	$4.70	$4.75	$4.75	50,062
2021-10-06	$4.85	$4.86	$4.66	$4.79	$4.79	33,194
2021-10-05	$5.00	$5.07	$4.89	$5.01	$5.01	9,580
2021-10-04	$5.02	$5.12	$5.00	$5.05	$5.05	18,029
2021-10-01	$5.03	$5.08	$4.97	$5.08	$5.08	13,940
2021-09-30	$4.97	$4.97	$4.87	$4.92	$4.92	35,501
2021-09-29	$5.42	$5.42	$5.16	$5.24	$5.24	24,224
2021-09-28	$5.49	$5.56	$5.41	$5.48	$5.48	48,666
2021-09-27	$5.40	$5.51	$5.40	$5.45	$5.45	244,816
2021-09-24	$5.09	$5.20	$5.09	$5.17	$5.17	42,705
2021-09-23	$5.07	$5.08	$5.06	$5.06	$5.06	34,767
2021-09-22	$4.96	$5.05	$4.88	$5.00	$5.00	24,368
2021-09-21	$4.85	$4.96	$4.81	$4.84	$4.84	17,075
2021-09-20	$4.74	$4.82	$4.72	$4.73	$4.73	76,448
2021-09-17	$4.71	$4.71	$4.47	$4.50	$4.50	25,639
2021-09-16	$4.51	$4.53	$4.42	$4.42	$4.42	59,966
2021-09-15	$4.50	$4.52	$4.45	$4.46	$4.46	21,575
2021-09-14	$4.66	$4.66	$4.50	$4.50	$4.50	3,316
2021-09-13	$4.48	$4.56	$4.48	$4.54	$4.54	8,660
2021-09-10	$4.53	$4.54	$4.49	$4.52	$4.52	4,979
2021-09-09	$4.60	$4.62	$4.50	$4.55	$4.55	19,957
2021-09-08	$4.70	$4.75	$4.60	$4.70	$4.70	7,626
2021-09-07	$4.65	$4.65	$4.60	$4.60	$4.60	5,758
2021-09-03	$4.77	$4.77	$4.70	$4.70	$4.70	3,803
2021-09-02	$4.75	$4.84	$4.71	$4.76	$4.76	10,996
2021-09-01	$4.75	$4.75	$4.72	$4.75	$4.75	5,512
2021-08-31	$4.71	$4.73	$4.68	$4.70	$4.70	48,743
2021-08-30	$4.77	$4.79	$4.71	$4.75	$4.75	15,688
2021-08-27	$4.70	$4.79	$4.70	$4.78	$4.78	2,979
2021-08-26	$4.80	$4.93	$4.74	$4.77	$4.77	5,697
2021-08-25	$4.93	$4.97	$4.85	$4.86	$4.86	14,073
2021-08-24	$4.80	$4.87	$4.80	$4.84	$4.84	8,489
2021-08-23	$4.67	$4.68	$4.60	$4.68	$4.68	4,413
2021-08-20	$4.56	$4.56	$4.46	$4.48	$4.48	44,008
2021-08-19	$4.60	$4.67	$4.56	$4.56	$4.56	7,314
2021-08-18	$4.60	$4.68	$4.60	$4.60	$4.60	23,095
2021-08-17	$4.70	$4.70	$4.60	$4.64	$4.64	19,138
2021-08-16	$4.74	$4.74	$4.66	$4.70	$4.70	6,683
2021-08-13	$4.77	$4.79	$4.77	$4.79	$4.79	13,494
2021-08-12	$4.94	$4.94	$4.78	$4.80	$4.80	16,053
2021-08-11	$4.91	$4.91	$4.82	$4.87	$4.87	5,502
2021-08-10	$4.80	$4.80	$4.77	$4.79	$4.79	9,038
2021-08-09	$4.85	$4.85	$4.76	$4.78	$4.78	23,192
2021-08-06	$4.83	$4.86	$4.83	$4.86	$4.86	7,201
2021-08-05	$4.75	$4.98	$4.75	$4.95	$4.95	17,290
2021-08-04	$4.86	$4.86	$4.77	$4.77	$4.77	40,006
2021-08-03	$4.76	$4.81	$4.76	$4.80	$4.80	6,414
2021-08-02	$4.84	$4.99	$4.84	$4.88	$4.88	7,768
2021-07-30	$4.83	$4.84	$4.67	$4.71	$4.71	38,234
2021-07-29	$4.90	$4.97	$4.85	$4.92	$4.92	68,579
2021-07-28	$4.80	$4.90	$4.80	$4.90	$4.90	7,418
2021-07-27	$4.85	$4.85	$4.75	$4.79	$4.79	14,978
2021-07-26	$4.79	$4.81	$4.66	$4.81	$4.81	99,635
2021-07-23	$4.67	$4.75	$4.63	$4.67	$4.67	18,146
2021-07-22	$4.75	$4.80	$4.66	$4.66	$4.66	58,138
2021-07-21	$4.61	$4.72	$4.61	$4.71	$4.71	16,713
2021-07-20	$4.53	$4.57	$4.51	$4.55	$4.55	45,495
2021-07-19	$4.40	$4.55	$4.37	$4.51	$4.51	68,363
2021-07-16	$4.66	$4.70	$4.60	$4.60	$4.60	30,459
2021-07-15	$4.50	$4.54	$4.48	$4.50	$4.50	14,237
2021-07-14	$4.62	$4.65	$4.55	$4.59	$4.59	22,203
2021-07-13	$4.75	$4.75	$4.61	$4.66	$4.66	61,086
2021-07-12	$4.88	$4.88	$4.71	$4.82	$4.82	31,517
2021-07-09	$4.89	$4.95	$4.88	$4.92	$4.92	23,723
2021-07-08	$5.00	$5.00	$4.85	$4.89	$4.89	18,631
2021-07-07	$4.96	$4.96	$4.82	$4.89	$4.89	44,192
2021-07-06	$5.24	$5.24	$4.95	$4.95	$4.95	23,001
2021-07-02	$5.00	$5.03	$4.94	$5.03	$5.03	11,556
2021-07-01	$4.99	$5.05	$4.94	$4.97	$4.97	74,174
2021-06-30	$5.02	$5.02	$4.90	$4.92	$4.92	75,592
2021-06-29	$4.89	$4.99	$4.89	$4.99	$4.99	72,416
2021-06-28	$5.00	$5.14	$4.95	$5.03	$5.03	125,541
2021-06-25	$5.26	$5.35	$5.15	$5.25	$5.25	53,061
2021-06-24	$5.30	$5.45	$5.26	$5.38	$5.38	42,025
2021-06-23	$5.36	$5.49	$5.34	$5.39	$5.39	62,109
2021-06-22	$5.65	$5.65	$5.37	$5.44	$5.44	27,613
2021-06-21	$5.50	$5.60	$5.35	$5.49	$5.49	25,233
2021-06-18	$5.50	$5.50	$5.35	$5.46	$5.46	74,605
2021-06-17	$5.58	$5.60	$5.47	$5.52	$5.52	88,115
2021-06-16	$5.70	$5.70	$5.56	$5.56	$5.56	54,215
2021-06-15	$5.65	$5.65	$5.55	$5.60	$5.60	68,958
2021-06-14	$5.70	$5.75	$5.60	$5.66	$5.66	21,220
2021-06-11	$5.75	$5.75	$5.62	$5.70	$5.70	8,653
2021-06-10	$5.56	$5.70	$5.56	$5.70	$5.70	39,822
2021-06-09	$5.88	$5.88	$5.65	$5.76	$5.76	15,770
2021-06-08	$5.67	$5.67	$5.56	$5.61	$5.61	22,856
2021-06-07	$5.67	$5.67	$5.60	$5.65	$5.65	23,352
2021-06-04	$5.71	$5.71	$5.60	$5.64	$5.64	37,169
2021-06-03	$5.94	$5.94	$5.70	$5.72	$5.72	45,752
2021-06-02	$6.07	$6.07	$5.93	$5.95	$5.95	71,145
2021-06-01	$5.60	$5.82	$5.60	$5.79	$5.79	42,224
2021-05-28	$5.62	$5.68	$5.60	$5.65	$5.65	39,933
2021-05-27	$5.62	$5.62	$5.40	$5.51	$5.51	29,397
2021-05-26	$5.56	$5.62	$5.44	$5.46	$5.46	29,863
2021-05-25	$5.69	$5.69	$5.51	$5.54	$5.54	17,058
2021-05-24	$5.50	$5.50	$5.43	$5.47	$5.47	9,004
2021-05-21	$5.44	$5.47	$5.44	$5.45	$5.45	4,204
2021-05-20	$5.49	$5.49	$5.43	$5.47	$5.47	37,031
2021-05-19	$5.68	$5.68	$5.48	$5.59	$5.59	30,917
2021-05-18	$5.40	$5.73	$5.40	$5.68	$5.68	51,505
2021-05-17	$5.75	$5.75	$5.50	$5.58	$5.58	23,539
2021-05-14	$5.45	$5.64	$5.44	$5.64	$5.64	29,447
2021-05-13	$5.22	$5.41	$5.22	$5.40	$5.40	32,492
2021-05-12	$5.65	$5.65	$5.40	$5.41	$5.41	13,992
2021-05-11	$5.41	$5.48	$5.41	$5.47	$5.47	21,914
2021-05-10	$5.63	$5.63	$5.57	$5.57	$5.57	15,462
2021-05-07	$5.52	$5.65	$5.52	$5.60	$5.60	18,153
2021-05-06	$5.47	$5.47	$5.29	$5.34	$5.34	46,966
2021-05-05	$5.59	$5.75	$5.43	$5.49	$5.49	199,437
2021-05-04	$5.64	$5.66	$5.57	$5.60	$5.60	25,271
2021-05-03	$5.68	$5.73	$5.65	$5.70	$5.70	10,209
2021-04-30	$5.65	$5.65	$5.59	$5.60	$5.60	45,679
2021-04-29	$5.80	$5.80	$5.65	$5.76	$5.76	51,110
2021-04-28	$5.71	$5.74	$5.70	$5.73	$5.73	21,631
2021-04-27	$5.70	$5.75	$5.67	$5.70	$5.70	68,486
2021-04-26	$5.74	$5.75	$5.66	$5.75	$5.75	37,862
2021-04-23	$5.75	$5.75	$5.55	$5.73	$5.73	72,280
2021-04-22	$5.80	$5.87	$5.67	$5.84	$5.84	64,630
2021-04-21	$5.78	$5.85	$5.74	$5.81	$5.81	28,006
2021-04-20	$5.90	$5.92	$5.72	$5.73	$5.73	67,291
2021-04-19	$6.20	$6.22	$6.09	$6.09	$6.09	15,302
2021-04-16	$5.98	$6.03	$5.97	$6.02	$6.02	132,716
2021-04-15	$6.00	$6.00	$5.90	$5.90	$5.90	27,534
2021-04-14	$6.13	$6.13	$5.94	$6.00	$6.00	59,929
2021-04-13	$6.14	$6.18	$6.13	$6.14	$6.14	70,324
2021-04-12	$6.23	$6.44	$6.13	$6.28	$6.28	137,504
2021-04-09	$6.51	$6.51	$6.46	$6.51	$6.51	12,768
2021-04-08	$6.48	$6.48	$6.38	$6.40	$6.40	219,722
2021-04-07	$6.45	$6.65	$6.45	$6.53	$6.53	25,783
2021-04-06	$6.20	$6.22	$6.13	$6.20	$6.20	32,250
2021-04-05	$6.32	$6.42	$6.13	$6.33	$6.33	42,623
2021-04-01	$6.00	$6.07	$5.88	$6.07	$6.07	14,554
2021-03-31	$5.87	$6.06	$5.87	$6.00	$6.00	14,726
2021-03-30	$6.02	$6.11	$6.01	$6.10	$6.10	15,085
2021-03-29	$6.05	$6.05	$5.90	$5.93	$5.93	11,075
2021-03-26	$5.91	$5.96	$5.88	$5.92	$5.92	299,544
2021-03-25	$5.76	$5.97	$5.75	$5.90	$5.90	41,454
2021-03-24	$5.95	$5.96	$5.87	$5.90	$5.90	53,370
2021-03-23	$5.94	$5.94	$5.75	$5.76	$5.76	48,953
2021-03-22	$6.16	$6.16	$5.97	$5.98	$5.98	66,418
2021-03-19	$6.16	$6.16	$6.04	$6.16	$6.16	18,106
2021-03-18	$6.19	$6.26	$6.14	$6.14	$6.14	54,206
2021-03-17	$6.24	$6.34	$6.13	$6.32	$6.32	29,867
2021-03-16	$6.41	$6.41	$6.23	$6.23	$6.23	22,094
2021-03-15	$6.37	$6.37	$6.21	$6.22	$6.22	63,773
2021-03-12	$6.15	$6.21	$6.10	$6.21	$6.21	22,233
2021-03-11	$6.20	$6.21	$6.12	$6.17	$6.17	54,267
2021-03-10	$6.05	$6.16	$6.05	$6.15	$6.15	19,790
2021-03-09	$6.24	$6.28	$6.12	$6.24	$6.24	33,120
2021-03-08	$6.34	$6.34	$6.20	$6.25	$6.25	92,375
2021-03-05	$6.38	$6.38	$6.10	$6.28	$6.28	148,211
2021-03-04	$6.70	$6.70	$6.43	$6.50	$6.50	62,683
2021-03-03	$6.85	$6.85	$6.66	$6.69	$6.69	42,267
2021-03-02	$6.66	$6.71	$6.59	$6.69	$6.69	62,196
2021-03-01	$6.83	$6.87	$6.69	$6.72	$6.72	102,073
2021-02-26	$6.88	$6.88	$6.69	$6.72	$6.72	257,915
2021-02-25	$6.80	$6.85	$6.57	$6.59	$6.59	242,300
2021-02-24	$6.45	$6.56	$6.41	$6.54	$6.54	141,683
2021-02-23	$6.36	$6.36	$6.15	$6.22	$6.22	73,719
2021-02-22	$6.03	$6.10	$5.91	$6.01	$6.01	88,580
2021-02-19	$5.91	$6.07	$5.78	$5.91	$5.91	43,967
2021-02-18	$5.74	$5.76	$5.65	$5.76	$5.76	99,958
2021-02-17	$5.87	$5.87	$5.72	$5.76	$5.76	99,958
2021-02-16	$5.90	$5.95	$5.89	$5.94	$5.94	251,484
2021-02-12	$5.78	$5.90	$5.76	$5.88	$5.88	30,544
2021-02-11	$5.92	$5.92	$5.84	$5.85	$5.85	33,805
2021-02-10	$5.96	$5.98	$5.92	$5.94	$5.94	41,656
2021-02-09	$6.10	$6.10	$5.98	$6.00	$6.00	5,335
2021-02-08	$5.95	$6.14	$5.90	$6.14	$6.14	67,302
2021-02-05	$6.02	$6.06	$6.02	$6.04	$6.04	28,524
2021-02-04	$6.05	$6.08	$5.96	$6.02	$6.02	21,757
2021-02-03	$5.95	$6.05	$5.95	$6.03	$6.03	21,533
2021-02-02	$5.90	$6.02	$5.90	$5.97	$5.97	28,249
2021-02-01	$5.95	$6.07	$5.90	$5.91	$5.91	35,150
2021-01-29	$6.09	$6.09	$5.87	$5.92	$5.92	55,270
2021-01-28	$6.18	$6.25	$6.11	$6.13	$6.13	99,934
2021-01-27	$5.84	$5.99	$5.71	$5.87	$5.87	21,703
2021-01-26	$5.74	$5.87	$5.74	$5.80	$5.80	40,406
2021-01-25	$5.66	$5.66	$5.51	$5.55	$5.55	39,651
2021-01-22	$5.70	$5.76	$5.64	$5.75	$5.75	37,990
2021-01-21	$5.85	$5.94	$5.80	$5.89	$5.89	64,757
2021-01-20	$6.03	$6.05	$5.97	$6.05	$6.05	37,661
2021-01-19	$6.12	$6.12	$5.99	$6.07	$6.07	32,678
2021-01-15	$6.28	$6.28	$6.12	$6.14	$6.14	108,420
2021-01-14	$5.99	$6.20	$5.99	$6.14	$6.14	40,591
2021-01-13	$5.92	$6.02	$5.91	$5.99	$5.99	37,378
2021-01-12	$5.92	$6.06	$5.92	$6.05	$6.05	75,804
2021-01-11	$5.81	$5.86	$5.73	$5.84	$5.84	22,847
2021-01-08	$6.09	$6.09	$5.90	$5.98	$5.98	30,210
2021-01-07	$5.98	$6.09	$5.98	$6.05	$6.05	47,604
2021-01-06	$6.06	$6.20	$6.05	$6.15	$6.15	28,358
2021-01-05	$5.86	$6.03	$5.86	$6.03	$6.03	27,192
2021-01-04	$6.17	$6.31	$5.90	$5.94	$5.94	73,131
2020-12-31	$6.55	$6.55	$6.24	$6.24	$6.24	52,029
2020-12-30	$6.37	$6.37	$6.27	$6.33	$6.33	42,066
2020-12-29	$6.43	$6.54	$6.40	$6.40	$6.40	118,086
2020-12-28	$6.14	$6.16	$6.08	$6.14	$6.14	24,163
2020-12-24	$5.94	$5.97	$5.93	$5.97	$5.97	10,192
2020-12-23	$5.96	$6.09	$5.81	$6.05	$6.05	52,142
2020-12-22	$5.78	$5.90	$5.72	$5.77	$5.77	86,833
2020-12-21	$5.50	$5.67	$5.47	$5.66	$5.66	156,715
2020-12-18	$5.80	$5.80	$5.71	$5.76	$5.76	42,729
2020-12-17	$5.89	$6.00	$5.89	$5.91	$5.91	30,141
2020-12-16	$6.04	$6.07	$5.94	$6.02	$6.02	24,092
2020-12-15	$6.00	$6.12	$5.91	$6.12	$6.12	54,280
2020-12-14	$6.10	$6.10	$5.95	$5.97	$5.97	26,461
2020-12-11	$6.00	$6.13	$5.98	$6.05	$6.05	37,032
2020-12-10	$6.20	$6.27	$6.18	$6.23	$6.23	53,359
2020-12-09	$6.39	$6.39	$6.28	$6.28	$6.28	102,647
2020-12-08	$6.42	$6.42	$6.25	$6.34	$6.34	84,421
2020-12-07	$6.48	$6.53	$6.39	$6.50	$6.50	64,932
2020-12-04	$6.46	$6.55	$6.26	$6.34	$6.34	30,024
2020-12-03	$6.30	$6.46	$6.30	$6.32	$6.32	95,776
2020-12-02	$6.22	$6.22	$6.10	$6.17	$6.17	370,222
2020-12-01	$6.15	$6.23	$6.08	$6.16	$6.16	46,060
2020-11-30	$6.28	$6.28	$5.89	$5.89	$5.89	168,887
2020-11-27	$6.52	$6.57	$6.37	$6.40	$6.40	81,008
2020-11-25	$5.87	$6.04	$5.83	$6.01	$6.01	79,584
2020-11-24	$5.84	$5.90	$5.80	$5.88	$5.88	170,569
2020-11-23	$5.22	$5.29	$5.12	$5.27	$5.27	137,790
2020-11-20	$5.08	$5.08	$4.96	$5.00	$5.00	64,744
2020-11-19	$5.08	$5.08	$4.96	$5.03	$5.03	32,586
2020-11-18	$5.20	$5.23	$5.14	$5.17	$5.17	48,655
2020-11-17	$5.08	$5.15	$5.08	$5.12	$5.12	546,615
2020-11-16	$5.10	$5.13	$4.97	$5.12	$5.12	223,378
2020-11-13	$4.64	$4.64	$4.52	$4.60	$4.60	52,221
2020-11-12	$4.59	$4.63	$4.51	$4.53	$4.53	27,468
2020-11-11	$4.76	$4.76	$4.52	$4.54	$4.54	134,250
2020-11-10	$4.90	$4.98	$4.71	$4.73	$4.73	634,744
2020-11-09	$4.75	$4.80	$4.51	$4.59	$4.59	438,688
2020-11-06	$3.60	$3.63	$3.60	$3.60	$3.60	20,115
2020-11-05	$3.65	$3.68	$3.63	$3.65	$3.65	23,812
2020-11-04	$3.73	$3.73	$3.58	$3.58	$3.58	13,977
2020-11-03	$3.56	$3.67	$3.48	$3.65	$3.65	83,723
2020-11-02	$3.40	$3.42	$3.36	$3.38	$3.38	336,638
2020-10-30	$3.16	$3.25	$3.09	$3.24	$3.24	707,934
2020-10-29	$3.30	$3.31	$3.20	$3.24	$3.24	490,216
2020-10-28	$3.38	$3.38	$3.29	$3.36	$3.36	114,782
2020-10-27	$3.62	$3.66	$3.57	$3.58	$3.58	35,719
2020-10-26	$3.84	$3.84	$3.70	$3.73	$3.73	38,441
2020-10-23	$3.91	$3.91	$3.83	$3.89	$3.89	89,067
2020-10-22	$3.75	$3.83	$3.74	$3.83	$3.83	38,203
2020-10-21	$3.83	$3.83	$3.70	$3.71	$3.71	14,155
2020-10-20	$3.84	$3.95	$3.80	$3.86	$3.86	52,759
2020-10-19	$3.63	$3.75	$3.58	$3.65	$3.65	8,393
2020-10-16	$3.47	$3.51	$3.42	$3.49	$3.49	54,516
2020-10-15	$3.46	$3.48	$3.40	$3.48	$3.48	75,828
2020-10-14	$3.50	$3.54	$3.50	$3.50	$3.50	14,623
2020-10-13	$3.50	$3.58	$3.46	$3.49	$3.49	44,123
2020-10-12	$3.75	$3.75	$3.65	$3.66	$3.66	9,732
2020-10-09	$3.85	$3.85	$3.69	$3.75	$3.75	18,884
2020-10-08	$3.87	$3.90	$3.84	$3.86	$3.86	31,284
2020-10-07	$3.66	$3.79	$3.66	$3.77	$3.77	28,436
2020-10-06	$3.72	$3.73	$3.61	$3.63	$3.63	85,715
2020-10-05	$3.54	$3.54	$3.48	$3.54	$3.54	30,933
2020-10-02	$3.34	$3.40	$3.28	$3.38	$3.38	95,517
2020-10-01	$3.44	$3.44	$3.39	$3.42	$3.42	25,846
2020-09-30	$3.48	$3.52	$3.45	$3.46	$3.46	320,067
2020-09-29	$3.43	$3.44	$3.30	$3.40	$3.40	424,304
2020-09-28	$3.52	$3.57	$3.45	$3.57	$3.57	64,798
2020-09-25	$3.37	$3.53	$3.33	$3.52	$3.52	25,684
2020-09-24	$3.53	$3.61	$3.43	$3.59	$3.59	165,724
2020-09-23	$3.94	$3.95	$3.79	$3.80	$3.80	16,644
2020-09-22	$3.88	$3.90	$3.79	$3.86	$3.86	67,239
2020-09-21	$4.15	$4.15	$3.96	$4.04	$4.04	58,251
2020-09-18	$4.32	$4.37	$4.25	$4.30	$4.30	11,174
2020-09-17	$4.31	$4.40	$4.30	$4.39	$4.39	8,005
2020-09-16	$4.32	$4.32	$4.17	$4.29	$4.29	122,905
2020-09-15	$4.37	$4.38	$4.27	$4.32	$4.32	423,755
2020-09-14	$4.41	$4.41	$4.35	$4.37	$4.37	15,480
2020-09-11	$4.42	$4.43	$4.35	$4.36	$4.36	27,082
2020-09-10	$4.42	$4.42	$4.36	$4.37	$4.37	31,202
2020-09-09	$4.40	$4.43	$4.36	$4.41	$4.41	45,795
2020-09-08	$4.47	$4.47	$4.35	$4.39	$4.39	28,762
2020-09-04	$4.45	$4.56	$4.41	$4.54	$4.54	23,142
2020-09-03	$4.59	$4.63	$4.43	$4.44	$4.44	44,972
2020-09-02	$4.32	$4.39	$4.32	$4.39	$4.39	40,256
2020-09-01	$4.30	$4.48	$4.30	$4.48	$4.48	45,940
2020-08-31	$4.55	$4.57	$4.47	$4.50	$4.50	61,609
2020-08-28	$4.70	$4.71	$4.64	$4.65	$4.65	41,103
2020-08-27	$4.50	$4.62	$4.50	$4.59	$4.59	10,533
2020-08-26	$4.60	$4.60	$4.49	$4.51	$4.51	7,589
2020-08-25	$4.62	$4.64	$4.50	$4.55	$4.55	321,141
2020-08-24	$4.46	$4.46	$4.33	$4.41	$4.41	286,866
2020-08-21	$4.36	$4.41	$4.35	$4.38	$4.38	265,926
2020-08-20	$4.37	$4.37	$4.28	$4.36	$4.36	18,311
2020-08-19	$4.26	$4.44	$4.26	$4.41	$4.41	27,716
2020-08-18	$4.32	$4.41	$4.32	$4.34	$4.34	11,424
2020-08-17	$4.45	$4.50	$4.35	$4.36	$4.36	41,300
2020-08-14	$4.58	$4.58	$4.45	$4.48	$4.48	42,172
2020-08-13	$4.85	$4.86	$4.73	$4.75	$4.75	8,106
2020-08-12	$4.98	$4.98	$4.72	$4.74	$4.74	22,307
2020-08-11	$4.92	$4.96	$4.76	$4.77	$4.77	107,258
2020-08-10	$4.71	$4.80	$4.70	$4.74	$4.74	391,023
2020-08-07	$4.51	$4.55	$4.43	$4.53	$4.53	155,618
2020-08-06	$4.55	$4.65	$4.52	$4.65	$4.65	325,556
2020-08-05	$4.40	$4.53	$4.40	$4.47	$4.47	688,589
2020-08-04	$4.12	$4.14	$4.00	$4.13	$4.13	355,401
2020-08-03	$3.95	$3.97	$3.84	$3.97	$3.97	227,482
2020-07-31	$4.20	$4.20	$4.08	$4.08	$4.08	188,938
2020-07-30	$4.26	$4.26	$4.02	$4.15	$4.15	62,289
2020-07-29	$4.45	$4.45	$4.36	$4.42	$4.42	166,609
2020-07-28	$4.34	$4.40	$4.29	$4.37	$4.37	154,059
2020-07-27	$4.41	$4.45	$4.37	$4.41	$4.41	143,192
2020-07-24	$4.57	$4.62	$4.57	$4.59	$4.59	7,440
2020-07-23	$4.71	$4.71	$4.60	$4.61	$4.61	48,168
2020-07-22	$4.69	$4.72	$4.67	$4.68	$4.68	15,838
2020-07-21	$4.64	$4.73	$4.60	$4.71	$4.71	22,110
2020-07-20	$4.74	$4.74	$4.66	$4.69	$4.69	7,737
2020-07-17	$4.74	$4.74	$4.67	$4.71	$4.71	51,600
2020-07-16	$4.79	$4.84	$4.77	$4.82	$4.82	29,600
2020-07-15	$4.80	$4.97	$4.80	$4.97	$4.97	338,500
2020-07-14	$4.60	$4.67	$4.55	$4.67	$4.67	86,500
2020-07-13	$4.64	$4.67	$4.50	$4.50	$4.50	12,800
2020-07-10	$4.56	$4.59	$4.46	$4.59	$4.59	24,700
2020-07-09	$4.59	$4.59	$4.50	$4.52	$4.52	96,200
2020-07-08	$4.61	$4.62	$4.53	$4.59	$4.59	118,700
2020-07-07	$4.75	$4.75	$4.60	$4.63	$4.63	243,800
2020-07-06	$4.82	$4.82	$4.68	$4.71	$4.71	132,100
2020-07-02	$4.70	$4.79	$4.65	$4.65	$4.65	453,300
2020-07-01	$4.45	$4.70	$4.45	$4.60	$4.60	114,600
2020-06-30	$4.58	$4.58	$4.41	$4.56	$4.56	73,200
2020-06-29	$4.60	$4.68	$4.50	$4.66	$4.66	191,780
2020-06-26	$4.75	$4.81	$4.46	$4.50	$4.50	347,877
2020-06-25	$4.41	$4.76	$4.41	$4.76	$4.76	32,863
2020-06-24	$4.74	$4.74	$4.61	$4.67	$4.67	54,132
2020-06-23	$4.99	$4.99	$4.84	$4.85	$4.85	88,908
2020-06-22	$5.00	$5.02	$4.94	$4.97	$4.97	53,737
2020-06-19	$5.15	$5.17	$5.06	$5.08	$5.08	106,891
2020-06-18	$5.07	$5.19	$5.00	$5.15	$5.15	35,028
2020-06-17	$5.45	$5.45	$5.26	$5.30	$5.30	105,680
2020-06-16	$5.74	$5.74	$5.39	$5.47	$5.47	147,024
2020-06-15	$5.24	$5.43	$5.16	$5.43	$5.43	136,789
2020-06-12	$5.42	$5.63	$5.37	$5.45	$5.45	63,898
2020-06-11	$5.43	$5.46	$5.10	$5.15	$5.15	112,502
2020-06-10	$6.01	$6.01	$5.71	$5.83	$5.83	251,849
2020-06-09	$6.35	$6.43	$6.25	$6.38	$6.38	296,536
2020-06-08	$6.92	$7.12	$6.72	$6.87	$6.87	896,142
2020-06-05	$6.25	$6.39	$6.13	$6.17	$6.17	1,346,592
2020-06-04	$5.50	$5.64	$5.43	$5.62	$5.62	568,162
2020-06-03	$5.25	$5.46	$5.23	$5.43	$5.43	286,462
2020-06-02	$5.00	$5.06	$4.89	$4.93	$4.93	26,082
2020-06-01	$4.62	$4.80	$4.61	$4.80	$4.80	31,489
2020-05-29	$4.58	$4.65	$4.51	$4.58	$4.58	12,076
2020-05-28	$4.90	$4.90	$4.64	$4.70	$4.70	24,006
2020-05-27	$4.64	$4.90	$4.62	$4.74	$4.74	187,489
2020-05-26	$4.69	$4.69	$4.50	$4.62	$4.62	168,581
2020-05-22	$4.09	$4.09	$3.95	$4.04	$4.04	49,579
2020-05-21	$4.20	$4.21	$4.10	$4.15	$4.15	21,053
2020-05-20	$4.05	$4.28	$4.05	$4.19	$4.19	60,311
2020-05-19	$4.08	$4.27	$4.08	$4.18	$4.18	58,438
2020-05-18	$4.43	$4.43	$4.27	$4.40	$4.40	136,172
2020-05-15	$4.43	$4.43	$4.20	$4.23	$4.23	135,786
2020-05-14	$4.20	$4.28	$4.02	$4.24	$4.24	27,880
2020-05-13	$4.46	$4.46	$4.30	$4.34	$4.34	120,912
2020-05-12	$4.50	$4.52	$4.38	$4.43	$4.43	14,673
2020-05-11	$4.50	$4.56	$4.45	$4.54	$4.54	93,968
2020-05-08	$4.65	$4.70	$4.51	$4.69	$4.69	82,280
2020-05-07	$4.48	$4.59	$4.35	$4.48	$4.48	195,958
2020-05-06	$4.75	$4.75	$4.60	$4.64	$4.64	88,756
2020-05-05	$4.83	$4.88	$4.70	$4.75	$4.75	54,301
2020-05-04	$4.75	$4.88	$4.67	$4.86	$4.86	96,020
2020-05-01	$5.14	$5.14	$4.90	$4.92	$4.92	38,955
2020-04-30	$4.90	$5.08	$4.80	$5.08	$5.08	165,038
2020-04-29	$4.98	$5.00	$4.87	$5.00	$5.00	146,344
2020-04-28	$4.91	$4.91	$4.70	$4.84	$4.84	114,793
2020-04-27	$4.97	$5.29	$4.83	$4.97	$4.97	742,124
2020-04-24	$4.89	$5.20	$4.80	$5.13	$5.13	18,254
2020-04-23	$4.84	$5.00	$4.83	$4.95	$4.95	63,790
2020-04-22	$5.02	$5.07	$4.95	$5.02	$5.02	127,400
2020-04-21	$5.00	$5.10	$5.00	$5.03	$5.03	19,372
2020-04-20	$5.18	$5.22	$5.15	$5.19	$5.19	15,554
2020-04-17	$5.05	$5.29	$5.05	$5.22	$5.22	32,564
2020-04-16	$5.25	$5.25	$5.02	$5.05	$5.05	150,226
2020-04-15	$5.45	$5.54	$5.20	$5.32	$5.32	157,291
2020-04-14	$5.57	$5.67	$5.51	$5.65	$5.65	171,520
2020-04-13	$5.98	$6.00	$5.65	$5.97	$5.97	39,457
2020-04-09	$5.81	$6.00	$5.70	$5.95	$5.95	27,131
2020-04-08	$5.87	$5.92	$5.57	$5.90	$5.90	17,535
2020-04-07	$5.75	$5.97	$5.71	$5.81	$5.81	21,758
2020-04-06	$5.66	$5.66	$5.36	$5.52	$5.52	23,701
2020-04-03	$5.35	$5.48	$5.35	$5.40	$5.40	5,284
2020-04-02	$5.33	$5.46	$5.30	$5.30	$5.30	8,474
2020-04-01	$5.25	$5.42	$5.25	$5.37	$5.37	72,764
2020-03-31	$5.50	$5.76	$5.32	$5.70	$5.70	7,710
2020-03-30	$5.38	$5.55	$5.19	$5.48	$5.48	26,038
2020-03-27	$5.64	$5.73	$5.50	$5.61	$5.61	45,915
2020-03-26	$5.81	$6.09	$5.50	$6.09	$6.09	26,218
2020-03-25	$5.56	$5.84	$5.50	$5.80	$5.80	53,808
2020-03-24	$5.06	$5.50	$4.99	$5.43	$5.43	27,667
2020-03-23	$4.86	$4.97	$4.74	$4.74	$4.74	18,466
2020-03-20	$4.99	$5.24	$4.80	$4.92	$4.92	152,801
2020-03-19	$5.00	$5.25	$4.73	$4.80	$4.80	141,223
2020-03-18	$5.07	$5.07	$4.22	$4.75	$4.75	18,309
2020-03-17	$4.86	$4.87	$4.33	$4.54	$4.54	100,336
2020-03-16	$4.49	$4.97	$4.25	$4.72	$4.72	26,075
2020-03-13	$5.78	$5.78	$5.29	$5.60	$5.60	63,831
2020-03-12	$5.09	$5.14	$4.50	$4.50	$4.50	70,711
2020-03-11	$5.65	$5.66	$5.39	$5.40	$5.40	12,642
2020-03-10	$5.85	$6.20	$5.71	$6.16	$6.16	82,795
2020-03-09	$6.12	$6.18	$5.59	$5.75	$5.75	93,059
2020-03-06	$6.06	$6.61	$6.06	$6.45	$6.45	79,246
2020-03-05	$6.32	$6.36	$6.05	$6.10	$6.10	46,755
2020-03-04	$7.08	$7.20	$6.87	$7.14	$7.14	32,047
2020-03-03	$7.34	$7.50	$7.15	$7.15	$7.15	31,833
2020-03-02	$7.18	$7.26	$7.02	$7.21	$7.21	23,490
2020-02-28	$7.63	$7.73	$7.47	$7.55	$7.55	20,231
2020-02-27	$7.78	$8.26	$7.67	$7.90	$7.90	43,914
2020-02-26	$8.66	$8.66	$8.47	$8.59	$8.59	14,654
2020-02-25	$8.90	$8.90	$8.36	$8.36	$8.36	14,787
2020-02-24	$8.87	$9.03	$8.85	$8.95	$8.95	14,022
2020-02-21	$9.80	$9.88	$9.79	$9.88	$9.88	4,029
2020-02-20	$10.25	$10.25	$10.10	$10.10	$10.10	2,404
2020-02-19	$10.53	$10.57	$10.53	$10.57	$10.57	1,340
2020-02-18	$10.59	$10.59	$10.53	$10.53	$10.53	7,343
2020-02-14	$10.28	$10.28	$10.28	$10.28	$10.28	50
2020-02-13	$10.26	$10.28	$10.26	$10.28	$10.28	300
2020-02-12	$10.30	$10.37	$10.30	$10.33	$10.33	5,169
2020-02-11	$10.03	$10.03	$10.03	$10.03	$10.03	733
2020-02-10	$9.48	$9.51	$9.48	$9.51	$9.51	528
2020-02-07	$9.61	$9.62	$9.61	$9.62	$9.62	1,111
2020-02-06	$10.05	$10.05	$10.02	$10.02	$10.02	528
2020-02-05	$9.98	$10.07	$9.95	$9.95	$9.95	11,153
2020-02-04	$9.60	$9.75	$9.60	$9.66	$9.66	10,390
2020-02-03	$9.25	$9.25	$9.25	$9.25	$9.25	3,054
2020-01-31	$9.32	$9.32	$9.24	$9.24	$9.24	1,899
2020-01-30	$9.29	$9.40	$9.29	$9.40	$9.40	10,352
2020-01-29	$9.39	$9.39	$9.26	$9.26	$9.26	1,641
2020-01-28	$9.36	$9.55	$9.31	$9.34	$9.34	3,422
2020-01-27	$9.18	$9.31	$9.18	$9.31	$9.31	10,888
2020-01-24	$9.94	$9.94	$9.81	$9.82	$9.82	6,315
2020-01-23	$10.00	$10.05	$9.92	$10.05	$10.05	10,972
2020-01-22	$10.32	$10.32	$10.21	$10.21	$10.21	5,639
2020-01-21	$10.25	$10.25	$10.10	$10.13	$10.13	2,902
2020-01-17	$10.99	$10.99	$10.87	$10.87	$10.87	1,382
2020-01-16	$10.84	$10.84	$10.69	$10.77	$10.77	5,043
2020-01-15	$11.01	$11.01	$11.01	$11.01	$11.01	103
2020-01-14	$11.01	$11.01	$11.01	$11.01	$11.01	122
2020-01-13	$10.96	$11.01	$10.96	$11.01	$11.01	96,009
2020-01-10	$10.97	$11.05	$10.97	$10.98	$10.98	3,750
2020-01-09	$10.98	$10.98	$10.87	$10.88	$10.88	2,057
2020-01-08	$10.22	$10.25	$10.22	$10.25	$10.25	514
2020-01-07	$10.48	$10.50	$10.42	$10.42	$10.42	1,281
2020-01-06	$10.18	$10.18	$10.10	$10.10	$10.10	617
2020-01-03	$10.67	$10.67	$10.52	$10.52	$10.52	4,295
2020-01-02	$11.33	$11.33	$11.33	$11.33	$11.33	43,315
2019-12-31	$11.05	$11.05	$11.02	$11.02	$11.02	1,189
2019-12-30	$11.00	$11.03	$11.00	$11.00	$11.00	1,821
2019-12-27	$11.07	$11.07	$11.03	$11.03	$11.03	807
2019-12-26	$10.99	$10.99	$10.99	$10.99	$10.99	180
2019-12-24	$10.99	$10.99	$10.99	$10.99	$10.99	219
2019-12-23	$11.00	$11.00	$10.99	$10.99	$10.99	658
2019-12-20	$10.99	$10.99	$10.88	$10.88	$10.88	4,808
2019-12-19	$11.00	$11.11	$11.00	$11.11	$11.11	1,164
2019-12-18	$11.25	$11.25	$11.09	$11.09	$11.09	3,771
2019-12-17	$11.55	$11.55	$11.53	$11.53	$11.53	152,001
2019-12-16	$11.97	$11.97	$11.80	$11.80	$11.80	157,942
2019-12-13	$11.65	$11.76	$11.65	$11.65	$11.65	960
2019-12-12	$11.64	$11.64	$11.59	$11.59	$11.59	50,372
2019-12-11	$11.31	$11.39	$11.31	$11.39	$11.39	4,144
2019-12-10	$11.21	$11.21	$11.16	$11.16	$11.16	2,376
2019-12-09	$11.33	$11.33	$11.33	$11.33	$11.33	49
2019-12-06	$11.33	$11.33	$11.33	$11.33	$11.33	377
2019-12-05	$11.55	$11.55	$11.55	$11.55	$11.55	4,427
2019-12-04	$11.57	$11.57	$11.57	$11.57	$11.57	158
2019-12-03	$11.34	$11.34	$11.34	$11.34	$11.34	125
2019-12-02	$11.59	$11.59	$11.44	$11.50	$11.50	12,218
2019-11-29	$11.71	$11.71	$11.65	$11.65	$11.65	102,006
2019-11-27	$11.99	$11.99	$11.92	$11.92	$11.92	306,702
2019-11-26	$12.00	$12.01	$11.89	$11.90	$11.90	501,487
2019-11-25	$11.54	$11.61	$11.54	$11.57	$11.57	78,469
2019-11-22	$11.47	$11.47	$11.44	$11.44	$11.44	50,478
2019-11-21	$11.32	$11.32	$11.32	$11.32	$11.32	475
2019-11-20	$11.63	$11.63	$11.63	$11.63	$11.63	63
2019-11-19	$11.68	$11.74	$11.63	$11.63	$11.63	53,461
2019-11-18	$11.62	$11.67	$11.62	$11.67	$11.67	1,307
2019-11-15	$11.59	$11.63	$11.59	$11.63	$11.63	35,997
2019-11-14	$11.15	$11.29	$11.15	$11.29	$11.29	518
2019-11-13	$11.12	$11.12	$11.02	$11.09	$11.09	1,277
2019-11-12	$11.32	$11.32	$11.27	$11.27	$11.27	51,600
2019-11-11	$11.30	$11.30	$11.30	$11.30	$11.30	411
2019-11-08	$11.44	$11.44	$11.34	$11.34	$11.34	1,088
2019-11-07	$11.22	$11.34	$11.22	$11.34	$11.34	1,791
2019-11-06	$11.02	$11.02	$11.02	$11.02	$11.02	167
2019-11-05	$11.00	$11.02	$11.00	$11.02	$11.02	1,591
2019-11-04	$11.73	$11.73	$11.70	$11.70	$11.70	716
2019-11-01	$11.80	$11.88	$11.75	$11.75	$11.75	3,427
2019-10-31	$12.05	$12.05	$11.81	$11.81	$11.81	219,867
2019-10-30	$12.00	$12.00	$11.98	$11.98	$11.98	71,906
2019-10-29	$12.08	$12.26	$12.02	$12.02	$12.02	58,270
2019-10-28	$11.83	$11.90	$11.83	$11.90	$11.90	1,561
2019-10-25	$11.64	$11.64	$11.64	$11.64	$11.64	1
2019-10-24	$11.66	$11.66	$11.64	$11.64	$11.64	1,960
2019-10-23	$11.39	$11.39	$11.39	$11.39	$11.39	20
2019-10-22	$11.53	$11.53	$11.39	$11.39	$11.39	2,046
2019-10-21	$11.87	$11.90	$11.73	$11.82	$11.82	7,449
2019-10-18	$11.41	$11.41	$11.36	$11.36	$11.36	251
2019-10-17	$11.29	$11.31	$11.29	$11.31	$11.31	893
2019-10-16	$11.41	$11.41	$11.35	$11.35	$11.35	1,300
2019-10-15	$11.10	$11.30	$11.10	$11.30	$11.30	7,681
2019-10-14	$11.18	$11.18	$11.13	$11.13	$11.13	465
2019-10-11	$11.08	$11.08	$10.98	$11.01	$11.01	2,079
2019-10-10	$10.92	$10.92	$10.92	$10.92	$10.92	35
2019-10-09	$10.92	$10.92	$10.92	$10.92	$10.92	0
2019-10-08	$10.83	$10.92	$10.83	$10.92	$10.92	280
2019-10-07	$10.98	$11.04	$10.93	$10.97	$10.97	3,544
2019-10-04	$10.37	$10.51	$10.37	$10.49	$10.49	2,519
2019-10-03	$10.43	$10.43	$10.43	$10.43	$10.43	19
2019-10-02	$10.43	$10.43	$10.43	$10.43	$10.43	2,177
2019-10-01	$10.66	$10.75	$10.66	$10.69	$10.69	6,361
2019-09-30	$10.42	$10.55	$10.42	$10.55	$10.55	5,308
2019-09-27	$10.36	$10.36	$10.36	$10.36	$10.36	313
2019-09-26	$10.22	$10.22	$10.15	$10.15	$10.15	1,791
2019-09-25	$10.17	$10.17	$10.17	$10.17	$10.17	145
2019-09-24	$10.25	$10.25	$10.17	$10.17	$10.17	4,399
2019-09-23	$10.01	$10.01	$10.01	$10.01	$10.01	0
2019-09-20	$10.09	$10.09	$9.98	$10.01	$10.01	69,452
2019-09-19	$10.05	$10.05	$10.05	$10.05	$10.05	845
2019-09-18	$10.08	$10.08	$10.06	$10.06	$10.06	9,145
2019-09-17	$10.11	$10.11	$10.11	$10.11	$10.11	1,148
2019-09-16	$10.08	$10.08	$10.08	$10.08	$10.08	768
2019-09-13	$10.42	$10.45	$10.42	$10.45	$10.45	4,581
2019-09-12	$10.12	$10.12	$10.12	$10.12	$10.12	1,078
2019-09-11	$9.96	$9.97	$9.95	$9.95	$9.95	700
2019-09-10	$9.85	$9.98	$9.85	$9.98	$9.98	3,935
2019-09-09	$9.97	$9.97	$9.85	$9.90	$9.90	3,497
2019-09-06	$10.92	$11.00	$10.91	$10.91	$10.91	4,116
2019-09-05	$11.24	$11.24	$11.10	$11.14	$11.14	4,266
2019-09-04	$11.21	$11.21	$11.12	$11.14	$11.14	12,204
2019-09-03	$11.11	$11.11	$11.03	$11.11	$11.11	16,435
2019-08-30	$11.41	$11.41	$11.41	$11.41	$11.41	362
2019-08-29	$11.32	$11.32	$11.32	$11.32	$11.32	90
2019-08-28	$11.32	$11.32	$11.32	$11.32	$11.32	276
2019-08-27	$11.58	$11.58	$11.44	$11.44	$11.44	1,178
2019-08-26	$11.43	$11.43	$11.43	$11.43	$11.43	261
2019-08-23	$11.47	$11.47	$11.40	$11.40	$11.40	13,500
2019-08-22	$11.38	$11.38	$11.29	$11.30	$11.30	3,475
2019-08-21	$11.59	$11.59	$11.56	$11.59	$11.59	27,822
2019-08-20	$11.58	$11.58	$11.58	$11.58	$11.58	26
2019-08-19	$11.65	$11.65	$11.57	$11.58	$11.58	12,619
2019-08-16	$11.31	$11.31	$11.30	$11.31	$11.31	2,973
2019-08-15	$11.00	$11.03	$10.97	$11.03	$11.03	1,833
2019-08-14	$11.35	$11.40	$11.30	$11.40	$11.40	4,727
2019-08-13	$11.55	$11.55	$11.55	$11.55	$11.55	136
2019-08-12	$11.74	$11.74	$11.55	$11.55	$11.55	5,126
2019-08-09	$11.90	$11.98	$11.87	$11.96	$11.96	13,321
2019-08-08	$12.03	$12.03	$12.02	$12.02	$12.02	675
2019-08-07	$11.52	$11.75	$11.52	$11.75	$11.75	6,339
2019-08-06	$11.37	$11.38	$11.33	$11.35	$11.35	9,431
2019-08-05	$11.11	$11.11	$11.04	$11.04	$11.04	2,825
2019-08-02	$10.97	$10.99	$10.97	$10.99	$10.99	3,100
2019-08-01	$10.72	$10.83	$10.65	$10.70	$10.70	13,681
2019-07-31	$10.48	$10.60	$10.33	$10.34	$10.34	20,949
2019-07-30	$9.68	$9.68	$9.68	$9.68	$9.68	370
2019-07-29	$9.88	$9.93	$9.86	$9.90	$9.90	3,266
2019-07-26	$9.82	$9.88	$9.82	$9.88	$9.88	1,300
2019-07-25	$10.03	$10.03	$10.03	$10.03	$10.03	207
2019-07-24	$10.16	$10.21	$10.16	$10.21	$10.21	2,504
2019-07-23	$10.04	$10.04	$10.01	$10.04	$10.04	866
2019-07-22	$10.16	$10.16	$10.16	$10.16	$10.16	870
2019-07-19	$9.88	$9.88	$9.88	$9.88	$9.88	2
2019-07-18	$9.86	$9.88	$9.84	$9.88	$9.88	2,512
2019-07-17	$9.96	$9.96	$9.96	$9.96	$9.96	671
2019-07-16	$10.07	$10.15	$10.07	$10.15	$10.15	2,348
2019-07-15	$9.92	$9.92	$9.86	$9.86	$9.86	6,542
2019-07-12	$9.79	$9.87	$9.79	$9.87	$9.87	3,809
2019-07-11	$9.79	$9.79	$9.79	$9.79	$9.79	0
2019-07-10	$9.80	$9.80	$9.69	$9.79	$9.79	17,349
2019-07-09	$10.03	$10.03	$10.03	$10.03	$10.03	25
2019-07-08	$10.00	$10.03	$9.95	$10.03	$10.03	9,502
2019-07-05	$9.88	$9.90	$9.88	$9.90	$9.90	2,753
2019-07-03	$9.81	$9.81	$9.76	$9.76	$9.76	1,551
2019-07-02	$9.59	$9.59	$9.59	$9.59	$9.59	25,078
2019-07-01	$9.69	$9.75	$9.59	$9.59	$9.59	138,812
2019-06-28	$9.62	$9.64	$9.57	$9.57	$9.57	13,477
2019-06-27	$9.29	$9.41	$9.28	$9.37	$9.37	5,838
2019-06-26	$9.11	$9.11	$9.08	$9.08	$9.08	2,476
2019-06-25	$8.66	$8.67	$8.60	$8.61	$8.61	102,445
2019-06-24	$8.73	$8.78	$8.67	$8.78	$8.78	124,212
2019-06-21	$8.75	$8.82	$8.68	$8.82	$8.82	58,252
2019-06-20	$8.70	$8.70	$8.52	$8.52	$8.52	153,958
2019-06-19	$8.92	$8.93	$8.84	$8.90	$8.90	58,350
2019-06-18	$9.01	$9.18	$9.01	$9.16	$9.16	27,093
2019-06-17	$8.78	$8.84	$8.77	$8.83	$8.83	104,934
2019-06-14	$9.19	$9.21	$9.19	$9.21	$9.21	452
2019-06-13	$9.54	$9.54	$9.43	$9.45	$9.45	624
2019-06-12	$9.24	$9.30	$9.20	$9.28	$9.28	16,923
2019-06-11	$9.18	$9.18	$9.18	$9.18	$9.18	115,302
2019-06-10	$9.14	$9.14	$9.10	$9.11	$9.11	287,176
2019-06-07	$9.13	$9.14	$9.12	$9.12	$9.12	1,506
2019-06-06	$9.23	$9.23	$9.23	$9.23	$9.23	349
2019-06-05	$9.10	$9.14	$9.10	$9.12	$9.12	4,507
2019-06-04	$8.87	$9.06	$8.87	$9.04	$9.04	94,246
2019-06-03	$8.60	$8.66	$8.56	$8.60	$8.60	4,025
2019-05-31	$8.64	$8.67	$8.56	$8.67	$8.67	24,059
2019-05-30	$8.57	$8.60	$8.57	$8.57	$8.57	8,769
2019-05-29	$8.61	$8.67	$8.56	$8.59	$8.59	12,798
2019-05-28	$8.78	$8.84	$8.77	$8.77	$8.77	12,255
2019-05-24	$8.69	$8.69	$8.60	$8.67	$8.67	1,041
2019-05-23	$8.64	$8.64	$8.64	$8.64	$8.64	44
2019-05-22	$8.62	$8.64	$8.62	$8.64	$8.64	11,811
2019-05-21	$8.89	$8.90	$8.83	$8.83	$8.83	22,307
2019-05-20	$9.03	$9.12	$8.99	$9.12	$9.12	37,328
2019-05-17	$9.27	$9.27	$9.27	$9.27	$9.27	0
2019-05-16	$9.28	$9.32	$9.27	$9.27	$9.27	2,632
2019-05-15	$9.15	$9.25	$9.05	$9.25	$9.25	18,724
2019-05-14	$9.25	$9.34	$9.22	$9.34	$9.34	1,065
2019-05-13	$9.27	$9.29	$9.21	$9.27	$9.27	18,849
2019-05-10	$9.68	$9.72	$9.60	$9.72	$9.72	24,013
2019-05-09	$9.76	$9.81	$9.71	$9.76	$9.76	1,684
2019-05-08	$10.25	$10.25	$10.00	$10.07	$10.07	27,340
2019-05-07	$10.29	$10.29	$10.25	$10.26	$10.26	80,442
2019-05-06	$10.47	$10.48	$10.47	$10.48	$10.48	104,265
2019-05-03	$10.77	$10.82	$10.75	$10.81	$10.81	141,499
2019-05-02	$11.51	$11.51	$11.35	$11.37	$11.37	207,824
2019-05-01	$11.45	$11.55	$11.44	$11.44	$11.44	19,548
2019-04-30	$11.54	$11.54	$11.54	$11.54	$11.54	310
2019-04-29	$11.50	$11.50	$11.50	$11.50	$11.50	106
2019-04-26	$11.65	$11.65	$11.61	$11.62	$11.62	110,489
2019-04-25	$11.59	$11.62	$11.59	$11.61	$11.61	116,664
2019-04-24	$11.63	$11.63	$11.60	$11.60	$11.60	2,561
2019-04-23	$11.68	$11.73	$11.67	$11.70	$11.70	14,661
2019-04-22	$12.46	$12.47	$12.41	$12.47	$12.47	5,519
2019-04-18	$12.44	$12.46	$12.44	$12.46	$12.46	68,952
2019-04-17	$12.67	$12.67	$12.57	$12.57	$12.57	47,691
2019-04-16	$12.67	$12.67	$12.60	$12.60	$12.60	8,285
2019-04-15	$12.49	$12.50	$12.30	$12.30	$12.30	12,387
2019-04-12	$12.34	$12.34	$12.30	$12.32	$12.32	3,620
2019-04-11	$12.28	$12.31	$12.27	$12.27	$12.27	1,980
2019-04-10	$11.92	$11.92	$11.92	$11.92	$11.92	513
2019-04-09	$11.78	$11.78	$11.78	$11.78	$11.78	3,660
2019-04-08	$12.00	$12.00	$11.95	$11.95	$11.95	1,142
2019-04-05	$11.98	$12.08	$11.98	$12.08	$12.08	1,416
2019-04-04	$11.99	$12.03	$11.98	$11.98	$11.98	6,527
2019-04-03	$11.81	$11.83	$11.81	$11.81	$11.81	279,350
2019-04-02	$11.29	$11.32	$11.29	$11.32	$11.32	1,732
2019-04-01	$11.17	$11.20	$11.17	$11.20	$11.20	9,487
2019-03-29	$11.27	$11.27	$11.23	$11.23	$11.23	241
2019-03-28	$11.43	$11.43	$11.42	$11.42	$11.42	6,000
2019-03-27	$11.37	$11.39	$11.27	$11.38	$11.38	85,977
2019-03-26	$11.18	$11.20	$11.09	$11.11	$11.11	178,984
2019-03-25	$11.15	$11.15	$11.15	$11.15	$11.15	1,120
2019-03-22	$11.24	$11.30	$11.23	$11.23	$11.23	596
2019-03-21	$11.78	$11.78	$11.70	$11.78	$11.78	67,953
2019-03-20	$11.97	$12.14	$11.95	$12.14	$12.14	21,304
2019-03-19	$12.26	$12.26	$12.16	$12.16	$12.16	20,977
2019-03-18	$12.11	$12.15	$12.08	$12.12	$12.12	12,300
2019-03-15	$12.21	$12.22	$12.21	$12.22	$12.22	5,167
2019-03-14	$12.16	$12.16	$12.12	$12.12	$12.12	1,589
2019-03-13	$11.91	$12.04	$11.91	$12.04	$12.04	7,390
2019-03-12	$11.96	$11.96	$11.96	$11.96	$11.96	1,199
2019-03-11	$11.95	$12.04	$11.91	$12.04	$12.04	15,829
2019-03-08	$11.79	$11.82	$11.78	$11.78	$11.78	8,777
2019-03-07	$12.02	$12.02	$11.84	$11.84	$11.84	10,896
2019-03-06	$12.18	$12.23	$12.18	$12.22	$12.22	3,213
2019-03-05	$12.46	$12.46	$12.41	$12.42	$12.42	4,584
2019-03-04	$12.83	$12.83	$12.57	$12.57	$12.57	24,841
2019-03-01	$13.12	$13.17	$13.00	$13.00	$13.00	24,057
2019-02-28	$12.34	$12.46	$12.30	$12.42	$12.42	20,839
2019-02-27	$13.15	$13.31	$12.72	$12.82	$12.82	93,043
2019-02-26	$14.11	$14.95	$14.11	$14.85	$14.85	107,409
2019-02-25	$13.45	$13.61	$13.45	$13.61	$13.61	12,982
2019-02-22	$13.24	$13.24	$13.21	$13.24	$13.24	4,048
2019-02-21	$12.86	$13.02	$12.86	$12.95	$12.95	11,556
2019-02-20	$12.29	$12.47	$12.29	$12.47	$12.47	34,089
2019-02-19	$11.60	$11.79	$11.60	$11.79	$11.79	5,122
2019-02-15	$11.51	$11.51	$11.43	$11.44	$11.44	8,113
2019-02-14	$11.42	$11.46	$11.34	$11.39	$11.39	3,467
2019-02-13	$11.70	$11.73	$11.70	$11.73	$11.73	3,779
2019-02-12	$11.56	$11.63	$11.55	$11.63	$11.63	4,478
2019-02-11	$11.56	$11.60	$11.56	$11.56	$11.56	17,182
2019-02-08	$11.77	$11.77	$11.58	$11.60	$11.60	2,628
2019-02-07	$12.32	$12.32	$12.09	$12.09	$12.09	20,104
2019-02-06	$12.51	$12.51	$12.48	$12.49	$12.49	1,830
2019-02-05	$12.44	$12.52	$12.44	$12.52	$12.52	9,319
2019-02-04	$12.46	$12.64	$12.31	$12.43	$12.43	82,602
2019-02-01	$12.54	$12.60	$12.53	$12.56	$12.56	8,609
2019-01-31	$12.52	$12.59	$12.50	$12.59	$12.59	353,415
2019-01-30	$12.81	$12.90	$12.81	$12.84	$12.84	53,720
2019-01-29	$12.77	$12.79	$12.75	$12.78	$12.78	7,803
2019-01-28	$12.56	$12.74	$12.56	$12.69	$12.69	16,542
2019-01-25	$12.64	$12.64	$12.51	$12.54	$12.54	3,650
2019-01-24	$12.39	$12.45	$12.32	$12.42	$12.42	97,501
2019-01-23	$12.53	$12.55	$12.42	$12.53	$12.53	6,498
2019-01-22	$12.02	$12.07	$11.95	$11.95	$11.95	44,835
2019-01-18	$11.03	$11.03	$10.99	$11.00	$11.00	31,369
2019-01-17	$10.66	$10.66	$10.66	$10.66	$10.66	228
2019-01-16	$10.24	$10.52	$10.24	$10.43	$10.43	6,038
2019-01-15	$10.08	$10.08	$9.95	$9.95	$9.95	293,255
2019-01-14	$10.57	$10.58	$10.56	$10.58	$10.58	1,605
2019-01-11	$10.46	$10.46	$10.39	$10.39	$10.39	920
2019-01-10	$10.37	$10.37	$10.37	$10.37	$10.37	1,967
2019-01-09	$10.76	$10.80	$10.76	$10.80	$10.80	1,261
2019-01-08	$11.05	$11.06	$11.01	$11.01	$11.01	1,322
2019-01-07	$10.92	$10.92	$10.90	$10.90	$10.90	699
2019-01-04	$10.37	$10.37	$10.37	$10.37	$10.37	200
2019-01-03	$10.37	$10.37	$10.37	$10.37	$10.37	444
2019-01-02	$10.53	$10.53	$10.49	$10.50	$10.50	16,001
2018-12-31	$10.88	$10.88	$10.88	$10.88	$10.88	423
2018-12-28	$10.65	$10.65	$10.65	$10.65	$10.65	304
2018-12-27	$10.28	$10.38	$10.23	$10.38	$10.38	8,549
2018-12-26	$10.22	$10.22	$10.06	$10.06	$10.06	11,368
2018-12-24	$10.28	$10.53	$10.15	$10.23	$10.23	5,393
2018-12-21	$10.81	$10.81	$10.51	$10.53	$10.53	7,288
2018-12-20	$10.35	$10.51	$10.35	$10.50	$10.50	3,092
2018-12-19	$10.66	$10.82	$10.48	$10.48	$10.48	1,436
2018-12-18	$10.51	$10.53	$10.49	$10.52	$10.52	3,136
2018-12-17	$10.30	$10.30	$10.22	$10.22	$10.22	1,626
2018-12-14	$10.37	$10.47	$10.37	$10.42	$10.42	20,554
2018-12-13	$10.60	$10.60	$10.51	$10.51	$10.51	54,681
2018-12-12	$10.77	$10.93	$10.75	$10.78	$10.78	9,118
2018-12-11	$10.38	$10.38	$10.36	$10.36	$10.36	77,033
2018-12-10	$10.36	$10.36	$10.18	$10.24	$10.24	2,426
2018-12-07	$10.43	$10.44	$10.22	$10.22	$10.22	12,218
2018-12-06	$10.37	$10.54	$10.37	$10.54	$10.54	3,323
2018-12-04	$10.68	$10.68	$10.24	$10.25	$10.25	20,381
2018-12-03	$11.24	$11.28	$11.22	$11.23	$11.23	13,263
2018-11-30	$11.56	$11.56	$11.47	$11.52	$11.52	3,589
2018-11-29	$11.48	$11.59	$11.48	$11.59	$11.59	5,407
2018-11-28	$11.04	$11.32	$11.04	$11.32	$11.32	4,578
2018-11-27	$11.39	$11.39	$11.39	$11.39	$11.39	471
2018-11-26	$11.64	$11.64	$11.50	$11.53	$11.53	4,266
2018-11-23	$11.48	$11.48	$11.45	$11.46	$11.46	448
2018-11-21	$11.14	$11.27	$11.14	$11.23	$11.23	96,705
2018-11-20	$10.72	$10.89	$10.71	$10.78	$10.78	9,688
2018-11-19	$11.19	$11.19	$11.02	$11.05	$11.05	10,783
2018-11-16	$11.00	$11.02	$10.98	$11.02	$11.02	1,701
2018-11-15	$11.24	$11.44	$11.24	$11.41	$11.41	35,835
2018-11-14	$11.35	$11.35	$11.09	$11.10	$11.10	4,190
2018-11-13	$11.10	$11.21	$11.05	$11.05	$11.05	26,365
2018-11-12	$10.70	$10.73	$10.70	$10.73	$10.73	2,294
2018-11-09	$11.01	$11.09	$11.00	$11.08	$11.08	20,555
2018-11-08	$10.99	$10.99	$10.91	$10.95	$10.95	24,997
2018-11-07	$11.06	$11.07	$11.02	$11.07	$11.07	4,395
2018-11-06	$10.81	$10.83	$10.69	$10.80	$10.80	12,035
2018-11-05	$10.80	$10.86	$10.80	$10.86	$10.86	11,648
2018-11-02	$10.70	$10.70	$10.51	$10.55	$10.55	15,644
2018-11-01	$10.28	$10.36	$10.28	$10.36	$10.36	8,390
2018-10-31	$9.84	$9.96	$9.81	$9.81	$9.81	64,118
2018-10-30	$9.63	$9.63	$9.51	$9.51	$9.51	602
2018-10-29	$9.65	$9.65	$9.43	$9.43	$9.43	5,656
2018-10-26	$9.40	$9.60	$9.40	$9.60	$9.60	2,145
2018-10-25	$9.40	$9.52	$9.39	$9.52	$9.52	39,565
2018-10-24	$9.58	$9.61	$9.35	$9.36	$9.36	7,376
2018-10-23	$9.24	$9.24	$9.09	$9.16	$9.16	6,527
2018-10-22	$9.47	$9.47	$9.27	$9.41	$9.41	717
2018-10-19	$9.39	$9.39	$9.25	$9.34	$9.34	3,249
2018-10-18	$9.60	$9.60	$9.60	$9.60	$9.60	338
2018-10-17	$9.35	$9.35	$9.25	$9.25	$9.25	1,471
2018-10-16	$9.14	$9.14	$9.11	$9.11	$9.11	3,119
2018-10-15	$9.20	$9.20	$9.09	$9.09	$9.09	3,926
2018-10-12	$9.51	$9.51	$9.51	$9.51	$9.51	565
2018-10-11	$9.29	$9.31	$9.14	$9.14	$9.14	6,381
2018-10-10	$9.89	$9.89	$9.65	$9.69	$9.69	4,167
2018-10-09	$10.05	$10.12	$10.05	$10.05	$10.05	46,695
2018-10-08	$9.56	$9.56	$9.56	$9.56	$9.56	1,308
2018-10-05	$9.60	$9.60	$9.60	$9.60	$9.60	4,012
2018-10-04	$9.95	$9.95	$9.84	$9.84	$9.84	288
2018-10-03	$9.80	$9.90	$9.80	$9.82	$9.82	5,000
2018-10-02	$9.68	$9.73	$9.60	$9.60	$9.60	11,927
2018-10-01	$9.98	$9.98	$9.95	$9.95	$9.95	9,141
2018-09-28	$10.26	$10.30	$10.26	$10.30	$10.30	915
2018-09-27	$10.05	$10.15	$10.05	$10.15	$10.15	891
2018-09-26	$9.88	$9.97	$9.88	$9.97	$9.97	4,471
2018-09-25	$9.94	$9.94	$9.81	$9.81	$9.81	7,051
2018-09-24	$10.24	$10.25	$10.21	$10.22	$10.22	5,110
2018-09-21	$10.49	$10.49	$10.48	$10.48	$10.48	10,567
2018-09-20	$10.54	$10.54	$10.45	$10.54	$10.54	3,449
2018-09-19	$10.43	$10.56	$10.43	$10.56	$10.56	5,117
2018-09-18	$10.36	$10.37	$10.36	$10.37	$10.37	84,833
2018-09-17	$10.01	$10.18	$10.01	$10.18	$10.18	1,300
2018-09-14	$9.97	$10.00	$9.85	$9.91	$9.91	4,379
2018-09-13	$9.81	$9.81	$9.66	$9.66	$9.66	2,759
2018-09-12	$9.67	$9.79	$9.67	$9.76	$9.76	2,608
2018-09-11	$9.60	$9.60	$9.60	$9.60	$9.60	46
2018-09-10	$9.66	$9.73	$9.60	$9.60	$9.60	11,859
2018-09-07	$9.60	$9.70	$9.50	$9.50	$9.50	1,280
2018-09-06	$9.71	$9.71	$9.56	$9.62	$9.62	4,507
2018-09-05	$9.92	$9.92	$9.66	$9.74	$9.74	2,678
2018-09-04	$9.59	$9.78	$9.59	$9.70	$9.70	28,187
2018-08-31	$9.53	$9.60	$9.46	$9.50	$9.50	5,110
2018-08-30	$9.83	$10.01	$9.79	$9.87	$9.87	35,100
2018-08-29	$10.82	$10.82	$10.68	$10.82	$10.82	4,238
2018-08-28	$10.82	$10.85	$10.80	$10.84	$10.84	6,107
2018-08-27	$10.74	$10.87	$10.74	$10.87	$10.87	22,463
2018-08-24	$10.60	$10.60	$10.60	$10.60	$10.60	44
2018-08-23	$10.74	$10.74	$10.60	$10.60	$10.60	36,889
2018-08-22	$10.70	$10.74	$10.67	$10.68	$10.68	36,182
2018-08-21	$10.50	$10.53	$10.44	$10.53	$10.53	3,299
2018-08-20	$10.20	$10.34	$10.17	$10.34	$10.34	25,574
2018-08-17	$9.92	$10.05	$9.92	$10.05	$10.05	3,443
2018-08-16	$10.21	$10.35	$10.12	$10.15	$10.15	10,049
2018-08-15	$9.92	$10.12	$9.92	$10.12	$10.12	12,618
2018-08-14	$9.89	$9.93	$9.89	$9.89	$9.89	2,999
2018-08-13	$9.78	$9.85	$9.73	$9.77	$9.77	6,609
2018-08-10	$10.15	$10.17	$10.08	$10.12	$10.12	2,142
2018-08-09	$10.37	$10.41	$10.35	$10.41	$10.41	177,062
2018-08-08	$10.34	$10.43	$10.32	$10.32	$10.32	14,209
2018-08-07	$10.26	$10.28	$10.16	$10.28	$10.28	27,915
2018-08-06	$9.97	$9.97	$9.84	$9.93	$9.93	8,000
2018-08-03	$9.68	$9.78	$9.63	$9.78	$9.78	11,177
2018-08-02	$9.66	$9.76	$9.60	$9.67	$9.67	27,921
2018-08-01	$9.45	$9.60	$9.42	$9.42	$9.42	19,742
2018-07-31	$9.22	$9.25	$9.04	$9.25	$9.25	31,372
2018-07-30	$8.77	$8.92	$8.77	$8.80	$8.80	10,896
2018-07-27	$8.52	$8.63	$8.52	$8.59	$8.59	4,471
2018-07-26	$8.52	$8.52	$8.34	$8.38	$8.38	1,331
2018-07-25	$8.44	$8.60	$8.44	$8.60	$8.60	8,001
2018-07-24	$8.49	$8.52	$8.39	$8.39	$8.39	3,659
2018-07-23	$8.41	$8.41	$8.25	$8.25	$8.25	8,537
2018-07-20	$8.45	$8.55	$8.45	$8.45	$8.45	2,211
2018-07-19	$8.65	$8.66	$8.56	$8.66	$8.66	4,341
2018-07-18	$8.63	$8.71	$8.61	$8.68	$8.68	17,857
2018-07-17	$8.58	$8.58	$8.52	$8.53	$8.53	4,602
2018-07-16	$8.45	$8.48	$8.41	$8.46	$8.46	93,643
2018-07-13	$8.49	$8.52	$8.49	$8.52	$8.52	434,994
2018-07-12	$8.36	$8.44	$8.36	$8.44	$8.44	551,490
2018-07-11	$8.35	$8.37	$8.28	$8.32	$8.32	656,926
2018-07-10	$8.48	$8.49	$8.38	$8.38	$8.38	300,649
2018-07-09	$8.74	$8.74	$8.60	$8.60	$8.60	6,665
2018-07-06	$8.10	$8.17	$8.01	$8.17	$8.17	611,696
2018-07-05	$8.11	$8.11	$8.01	$8.05	$8.05	244,914
2018-07-03	$8.18	$8.25	$8.10	$8.10	$8.10	618,099
2018-07-02	$7.95	$8.11	$7.95	$8.10	$8.10	69,944
2018-06-29	$8.10	$8.22	$8.10	$8.18	$8.18	49,213
2018-06-28	$7.84	$8.03	$7.78	$8.00	$8.00	83,436
2018-06-27	$8.21	$8.21	$8.13	$8.13	$8.13	46,439
2018-06-26	$8.38	$9.09	$8.33	$8.51	$8.51	20,624
2018-06-25	$8.77	$8.80	$8.61	$8.80	$8.80	1,196
2018-06-22	$8.85	$9.00	$8.85	$8.98	$8.98	4,716
2018-06-21	$8.74	$8.79	$8.74	$8.77	$8.77	2,597
2018-06-20	$8.66	$8.75	$8.59	$8.75	$8.75	6,834
2018-06-19	$8.60	$8.83	$8.60	$8.83	$8.83	5,725
2018-06-18	$8.23	$8.45	$8.23	$8.23	$8.23	2,218
2018-06-15	$8.12	$8.16	$8.00	$8.02	$8.02	113,880
2018-06-14	$8.49	$8.53	$8.41	$8.49	$8.49	73,336
2018-06-13	$8.39	$8.46	$8.30	$8.30	$8.30	33,219
2018-06-12	$8.12	$8.12	$7.92	$8.10	$8.10	181,536
2018-06-11	$8.00	$8.09	$7.92	$8.09	$8.09	236,792
2018-06-08	$8.03	$8.13	$8.00	$8.13	$8.13	9,257
2018-06-07	$8.31	$8.33	$8.23	$8.23	$8.23	10,285
2018-06-06	$8.31	$8.40	$8.31	$8.39	$8.39	1,618
2018-06-05	$8.26	$8.29	$8.15	$8.28	$8.28	8,347
2018-06-04	$8.74	$8.81	$8.60	$8.69	$8.69	19,251
2018-06-01	$8.20	$8.27	$8.15	$8.25	$8.25	161,296
2018-05-31	$7.96	$7.96	$7.85	$7.91	$7.91	538,908
2018-05-30	$8.21	$8.32	$8.18	$8.26	$8.26	25,785
2018-05-29	$8.29	$8.31	$8.24	$8.25	$8.25	14,612
2018-05-25	$8.39	$8.48	$8.39	$8.48	$8.48	6,357
2018-05-24	$8.25	$8.42	$8.25	$8.40	$8.40	224,543
2018-05-23	$8.42	$8.45	$8.30	$8.45	$8.45	108,501
2018-05-22	$8.68	$8.74	$8.65	$8.69	$8.69	18,274
2018-05-21	$8.46	$8.60	$8.46	$8.55	$8.55	213,348
2018-05-18	$8.34	$8.40	$8.25	$8.40	$8.40	525,252
2018-05-17	$8.48	$8.53	$8.45	$8.53	$8.53	220,465
2018-05-16	$8.54	$8.54	$8.45	$8.48	$8.48	1,692
2018-05-15	$8.61	$8.62	$8.50	$8.62	$8.62	48,892
2018-05-14	$8.86	$9.02	$8.86	$8.97	$8.97	28,423
2018-05-11	$9.02	$9.02	$8.84	$8.87	$8.87	31,040
2018-05-10	$8.53	$8.55	$8.43	$8.55	$8.55	44,659
2018-05-09	$8.57	$8.58	$8.50	$8.55	$8.55	44,745
2018-05-08	$8.59	$8.71	$8.55	$8.71	$8.71	27,601
2018-05-07	$8.60	$8.83	$8.60	$8.70	$8.70	185,138
2018-05-04	$9.72	$9.74	$9.05	$9.16	$9.16	69,737
2018-05-03	$9.79	$9.93	$9.79	$9.89	$9.89	20,108
2018-05-02	$10.30	$10.44	$10.27	$10.41	$10.41	17,575
2018-05-01	$9.68	$9.76	$9.63	$9.76	$9.76	5,806
2018-04-30	$9.84	$9.90	$9.71	$9.80	$9.80	20,397
2018-04-27	$9.70	$9.70	$9.62	$9.68	$9.68	6,158
2018-04-26	$9.75	$9.77	$9.65	$9.75	$9.75	119,117
2018-04-25	$9.83	$9.94	$9.78	$9.88	$9.88	2,570
2018-04-24	$9.92	$9.92	$9.80	$9.80	$9.80	3,410
2018-04-23	$9.94	$9.94	$9.83	$9.83	$9.83	7,869
2018-04-20	$10.13	$10.13	$10.11	$10.11	$10.11	642
2018-04-19	$10.49	$10.53	$10.36	$10.48	$10.48	3,677
2018-04-18	$10.53	$10.68	$10.53	$10.61	$10.61	6,166
2018-04-17	$10.84	$10.84	$10.71	$10.74	$10.74	6,654
2018-04-16	$10.61	$10.75	$10.61	$10.68	$10.68	3,693
2018-04-13	$10.63	$10.63	$10.55	$10.55	$10.55	2,064
2018-04-12	$10.81	$10.88	$10.73	$10.81	$10.81	2,582
2018-04-11	$10.90	$10.99	$10.81	$10.81	$10.81	9,159
2018-04-10	$10.92	$10.92	$10.74	$10.74	$10.74	4,768
2018-04-09	$10.97	$11.15	$10.96	$10.98	$10.98	17,327
2018-04-06	$10.66	$10.85	$10.66	$10.80	$10.80	4,831
2018-04-05	$10.74	$10.81	$10.58	$10.58	$10.58	4,812
2018-04-04	$10.50	$10.65	$10.50	$10.65	$10.65	1,885
2018-04-03	$10.54	$10.70	$10.50	$10.70	$10.70	22,820
2018-04-02	$11.01	$11.01	$10.87	$10.97	$10.97	17,809
2018-03-29	$11.13	$11.18	$11.07	$11.18	$11.18	120,175
2018-03-28	$10.86	$10.90	$10.85	$10.90	$10.90	5,678
2018-03-27	$10.99	$11.00	$10.75	$10.75	$10.75	364,492
2018-03-26	$11.11	$11.19	$11.11	$11.19	$11.19	318,083
2018-03-23	$11.21	$11.21	$10.95	$10.95	$10.95	212,912
2018-03-22	$11.48	$11.48	$11.26	$11.26	$11.26	205,486
2018-03-21	$11.45	$11.55	$11.40	$11.44	$11.44	404,754
2018-03-20	$11.71	$11.80	$11.67	$11.80	$11.80	203,056
2018-03-19	$11.70	$11.71	$11.65	$11.69	$11.69	303,487
2018-03-16	$11.60	$11.60	$11.54	$11.54	$11.54	390,381
2018-03-15	$11.85	$11.87	$11.62	$11.63	$11.63	476,392
2018-03-14	$11.83	$12.09	$11.83	$12.04	$12.04	629,205
2018-03-13	$11.83	$11.95	$11.83	$11.84	$11.84	560,566
2018-03-12	$11.79	$11.81	$11.66	$11.69	$11.69	733,333
2018-03-09	$11.69	$11.69	$11.52	$11.57	$11.57	1,148,088
2018-03-08	$12.07	$12.08	$11.96	$12.08	$12.08	1,130,971
2018-03-07	$12.57	$12.72	$12.57	$12.71	$12.71	201,714
2018-03-06	$12.10	$12.10	$12.01	$12.02	$12.02	10,532
2018-03-05	$11.70	$12.04	$11.70	$12.04	$12.04	3,260
2018-03-02	$11.94	$12.00	$11.94	$12.00	$12.00	6,521
2018-03-01	$11.85	$12.07	$11.80	$12.07	$12.07	5,979
2018-02-28	$11.98	$11.98	$11.81	$11.81	$11.81	10,692
2018-02-27	$12.36	$12.48	$12.20	$12.26	$12.26	5,465
2018-02-26	$12.56	$12.61	$12.43	$12.56	$12.56	4,727
2018-02-23	$12.11	$12.11	$12.11	$12.11	$12.11	129
2018-02-22	$12.16	$12.18	$12.08	$12.18	$12.18	4,836
2018-02-21	$12.40	$12.51	$12.40	$12.50	$12.50	2,724
2018-02-20	$12.34	$12.44	$12.25	$12.25	$12.25	5,817
2018-02-16	$12.48	$12.50	$12.30	$12.46	$12.46	18,386
2018-02-15	$13.34	$13.47	$13.19	$13.47	$13.47	4,934
2018-02-14	$12.93	$13.34	$12.93	$13.34	$13.34	3,916
2018-02-13	$12.58	$12.70	$12.58	$12.66	$12.66	10,490
2018-02-12	$12.37	$12.60	$12.37	$12.42	$12.42	7,534
2018-02-09	$13.10	$13.10	$12.54	$12.95	$12.95	14,131
2018-02-08	$13.58	$13.58	$13.11	$13.18	$13.18	7,101
2018-02-07	$14.43	$14.43	$14.02	$14.13	$14.13	14,492
2018-02-06	$14.15	$14.94	$14.13	$14.94	$14.94	19,792
2018-02-05	$14.79	$14.80	$14.26	$14.26	$14.26	26,467
2018-02-02	$15.13	$15.22	$14.98	$15.03	$15.03	13,249
2018-02-01	$15.29	$15.60	$15.29	$15.58	$15.58	6,996
2018-01-31	$15.41	$15.54	$15.41	$15.51	$15.51	16,669
2018-01-30	$15.20	$15.20	$15.10	$15.10	$15.10	3,791
2018-01-29	$15.16	$15.28	$15.16	$15.28	$15.28	5,974
2018-01-26	$15.15	$15.16	$15.13	$15.16	$15.16	1,209
2018-01-25	$15.18	$15.24	$14.98	$15.13	$15.13	7,476
2018-01-24	$15.50	$15.50	$15.19	$15.19	$15.19	86,029
2018-01-23	$15.50	$15.53	$15.48	$15.51	$15.51	62,356
2018-01-22	$15.67	$15.72	$15.58	$15.62	$15.62	3,589
2018-01-19	$16.00	$16.12	$15.96	$16.09	$16.09	5,042
2018-01-18	$15.88	$15.98	$15.87	$15.87	$15.87	2,503
2018-01-17	$15.73	$15.94	$15.73	$15.88	$15.88	2,939
2018-01-16	$15.80	$15.85	$15.73	$15.74	$15.74	11,843
2018-01-12	$16.18	$16.24	$16.07	$16.13	$16.13	12,165
2018-01-11	$15.90	$16.10	$15.88	$16.02	$16.02	9,150
2018-01-10	$16.21	$16.46	$16.16	$16.31	$16.31	20,601
2018-01-09	$16.95	$16.96	$16.70	$16.90	$16.90	15,333
2018-01-08	$17.12	$17.14	$17.04	$17.04	$17.04	10,526
2018-01-05	$17.10	$17.10	$16.85	$16.99	$16.99	24,276
2018-01-04	$17.09	$17.10	$16.81	$16.85	$16.85	54,870
2018-01-03	$17.22	$17.28	$17.11	$17.18	$17.18	7,895
2018-01-02	$16.66	$16.89	$16.62	$16.77	$16.77	13,672
2017-12-29	$16.14	$16.31	$16.10	$16.25	$16.25	39,297
2017-12-28	$16.28	$16.35	$16.12	$16.25	$16.25	247,005
2017-12-27	$16.10	$16.16	$16.09	$16.09	$16.09	10,776
2017-12-26	$16.00	$16.00	$15.97	$15.97	$15.97	1,114
2017-12-22	$16.19	$16.19	$16.04	$16.04	$16.04	2,482
2017-12-21	$16.00	$16.12	$15.98	$16.10	$16.10	16,830
2017-12-20	$15.86	$15.95	$15.86	$15.92	$15.92	13,157
2017-12-19	$15.75	$15.83	$15.72	$15.74	$15.74	14,937
2017-12-18	$15.66	$15.70	$15.50	$15.50	$15.50	2,791
2017-12-15	$15.28	$15.63	$15.27	$15.62	$15.62	29,948
2017-12-14	$15.27	$15.27	$15.11	$15.11	$15.11	14,977
2017-12-13	$14.89	$15.05	$14.89	$15.05	$15.05	19,906
2017-12-12	$14.76	$14.77	$14.69	$14.73	$14.73	10,400
2017-12-11	$14.94	$14.98	$14.83	$14.83	$14.83	11,433
2017-12-08	$14.77	$14.80	$14.70	$14.73	$14.73	3,981
2017-12-07	$14.51	$14.82	$14.51	$14.78	$14.78	2,646
2017-12-06	$14.34	$14.40	$14.29	$14.40	$14.40	2,661
2017-12-05	$14.17	$14.37	$14.17	$14.28	$14.28	5,034
2017-12-04	$14.38	$14.38	$14.31	$14.31	$14.31	3,542
2017-12-01	$14.41	$14.41	$14.36	$14.38	$14.38	2,362
2017-11-30	$13.89	$14.20	$13.89	$14.20	$14.20	41,545
2017-11-29	$13.81	$13.90	$13.60	$13.63	$13.63	9,105
2017-11-28	$13.59	$13.66	$13.53	$13.53	$13.53	3,828
2017-11-27	$13.79	$13.84	$13.79	$13.84	$13.84	1,518
2017-11-24	$13.72	$13.77	$13.72	$13.72	$13.72	4,553
2017-11-22	$13.73	$13.73	$13.36	$13.36	$13.36	4,607
2017-11-21	$13.73	$13.78	$13.72	$13.74	$13.74	136,975
2017-11-20	$13.19	$13.39	$13.19	$13.37	$13.37	11,557
2017-11-17	$12.88	$12.98	$12.86	$12.94	$12.94	7,923
2017-11-16	$13.37	$13.44	$13.31	$13.44	$13.44	12,653
2017-11-15	$12.88	$13.24	$12.86	$13.15	$13.15	24,743
2017-11-14	$12.74	$12.89	$12.65	$12.89	$12.89	2,937
2017-11-13	$12.75	$12.82	$12.64	$12.66	$12.66	19,462
2017-11-10	$13.10	$13.15	$13.01	$13.10	$13.10	5,353
2017-11-09	$13.16	$13.16	$12.86	$12.94	$12.94	19,776
2017-11-08	$13.56	$13.56	$13.44	$13.45	$13.45	19,751
2017-11-07	$14.31	$14.39	$13.90	$13.99	$13.99	74,833
2017-11-06	$14.83	$14.83	$14.49	$14.50	$14.50	20,440
2017-11-03	$14.94	$15.04	$14.79	$14.90	$14.90	51,094
2017-11-02	$16.12	$16.26	$16.08	$16.24	$16.24	3,365
2017-11-01	$16.15	$16.37	$16.03	$16.37	$16.37	11,112
2017-10-31	$15.58	$15.67	$15.58	$15.63	$15.63	8,702
2017-10-30	$15.57	$15.67	$15.51	$15.67	$15.67	3,734
2017-10-27	$15.64	$15.64	$15.31	$15.38	$15.38	10,815
2017-10-26	$15.98	$16.16	$15.96	$16.14	$16.14	4,194
2017-10-25	$16.01	$16.11	$15.95	$16.10	$16.10	13,176
2017-10-24	$15.46	$15.47	$15.35	$15.42	$15.42	16,075
2017-10-23	$15.46	$15.46	$15.35	$15.45	$15.45	5,674
2017-10-20	$15.29	$15.32	$15.23	$15.30	$15.30	2,778
2017-10-19	$15.04	$15.22	$15.04	$15.22	$15.22	5,610
2017-10-18	$15.54	$15.61	$15.49	$15.55	$15.55	4,513
2017-10-17	$15.55	$15.70	$15.50	$15.51	$15.51	15,142
2017-10-16	$15.34	$15.34	$15.11	$15.12	$15.12	19,458
2017-10-13	$15.58	$15.58	$15.47	$15.47	$15.47	22,789
2017-10-12	$15.81	$15.90	$15.75	$15.84	$15.84	6,738
2017-10-11	$15.76	$15.76	$15.70	$15.73	$15.73	13,265
2017-10-10	$15.61	$15.67	$15.57	$15.61	$15.61	2,812
2017-10-09	$15.55	$15.67	$15.55	$15.55	$15.55	12,528
2017-10-06	$15.73	$15.80	$15.71	$15.74	$15.74	9,613
2017-10-05	$15.92	$15.92	$15.84	$15.91	$15.91	14,077
2017-10-04	$15.84	$15.95	$15.75	$15.81	$15.81	6,287
2017-10-03	$15.92	$15.95	$15.88	$15.94	$15.94	9,563
2017-10-02	$15.98	$16.01	$15.84	$15.86	$15.86	54,110
2017-09-29	$15.59	$15.72	$15.59	$15.66	$15.66	14,985
2017-09-28	$15.53	$15.58	$15.48	$15.50	$15.50	6,071
2017-09-27	$15.64	$15.67	$15.58	$15.61	$15.61	16,799
2017-09-26	$15.52	$15.54	$15.43	$15.51	$15.51	14,806
2017-09-25	$15.62	$15.69	$15.33	$15.39	$15.39	311,120
2017-09-22	$15.79	$15.86	$15.74	$15.77	$15.77	400,548
2017-09-21	$15.75	$15.77	$15.66	$15.75	$15.75	25,009
2017-09-20	$15.91	$15.91	$15.79	$15.85	$15.85	29,216
2017-09-19	$16.11	$16.21	$16.03	$16.03	$16.03	20,102
2017-09-18	$16.31	$16.31	$16.03	$16.03	$16.03	13,525
2017-09-15	$16.24	$16.25	$16.05	$16.14	$16.14	11,011
2017-09-14	$16.19	$16.20	$16.09	$16.20	$16.20	6,273
2017-09-13	$16.47	$16.47	$16.14	$16.22	$16.22	11,028
2017-09-12	$16.50	$16.57	$16.45	$16.57	$16.57	73,561
2017-09-11	$16.17	$16.38	$16.17	$16.31	$16.31	16,054
2017-09-08	$16.06	$16.16	$15.92	$15.92	$15.92	13,155
2017-09-07	$15.52	$15.57	$15.47	$15.50	$15.50	17,211
2017-09-06	$15.28	$15.28	$15.19	$15.22	$15.22	80,348
2017-09-05	$15.43	$15.43	$15.06	$15.11	$15.11	34,038
2017-09-01	$15.50	$15.60	$15.50	$15.59	$15.59	14,844
2017-08-31	$15.21	$15.23	$15.09	$15.22	$15.22	18,323
2017-08-30	$14.91	$14.94	$14.82	$14.84	$14.84	30,418
2017-08-29	$14.78	$14.89	$14.73	$14.83	$14.83	12,336
2017-08-28	$14.69	$14.81	$14.65	$14.77	$14.77	17,242
2017-08-25	$14.72	$14.85	$14.72	$14.85	$14.85	6,288
2017-08-24	$14.81	$14.81	$14.76	$14.79	$14.79	273,479
2017-08-23	$14.97	$14.99	$14.77	$14.82	$14.82	24,585
2017-08-22	$15.10	$15.10	$14.98	$15.00	$15.00	6,804
2017-08-21	$15.08	$15.11	$15.01	$15.05	$15.05	23,185
2017-08-18	$14.89	$14.89	$14.75	$14.75	$14.75	23,227
2017-08-17	$15.10	$15.10	$14.95	$14.95	$14.95	12,598
2017-08-16	$15.14	$15.21	$15.00	$15.21	$15.21	21,659
2017-08-15	$14.98	$15.15	$14.91	$15.14	$15.14	53,886
2017-08-14	$14.45	$14.54	$14.44	$14.54	$14.54	28,442
2017-08-11	$14.19	$14.27	$14.07	$14.22	$14.22	23,200
2017-08-10	$14.70	$14.77	$14.40	$14.46	$14.46	19,113
2017-08-09	$14.49	$14.64	$14.42	$14.64	$14.64	17,336
2017-08-08	$15.00	$15.00	$14.88	$14.88	$14.88	21,165
2017-08-07	$14.61	$14.86	$14.61	$14.86	$14.86	28,061
2017-08-04	$14.35	$14.49	$14.35	$14.48	$14.48	33,076
2017-08-03	$14.28	$14.37	$14.17	$14.33	$14.33	91,552
2017-08-02	$13.99	$14.06	$13.95	$14.00	$14.00	15,369
2017-08-01	$14.06	$14.06	$13.94	$13.95	$13.95	45,280
2017-07-31	$13.50	$13.50	$13.35	$13.46	$13.46	30,716
2017-07-28	$13.80	$13.81	$13.48	$13.51	$13.51	51,777
2017-07-27	$14.39	$14.60	$14.05	$14.49	$14.49	41,353
2017-07-26	$14.01	$14.14	$13.83	$14.14	$14.14	13,714
2017-07-25	$13.99	$14.00	$13.90	$13.96	$13.96	16,446
2017-07-24	$13.97	$14.03	$13.90	$13.99	$13.99	31,678
2017-07-21	$13.61	$13.61	$13.43	$13.49	$13.49	60,257
2017-07-20	$14.57	$14.57	$14.25	$14.31	$14.31	108,020
2017-07-19	$15.45	$15.58	$15.45	$15.58	$15.58	26,517
2017-07-18	$15.37	$15.45	$15.25	$15.39	$15.39	38,847
2017-07-17	$15.61	$15.64	$15.51	$15.58	$15.58	220,360
2017-07-14	$15.31	$15.44	$15.28	$15.43	$15.43	32,666
2017-07-13	$14.92	$15.05	$14.92	$15.05	$15.05	35,540
2017-07-12	$14.59	$14.71	$14.52	$14.71	$14.71	18,564
2017-07-11	$14.65	$14.68	$14.51	$14.66	$14.66	11,876
2017-07-10	$14.50	$14.51	$14.36	$14.45	$14.45	20,361
2017-07-07	$14.41	$14.59	$14.37	$14.59	$14.59	24,827
2017-07-06	$14.10	$14.27	$14.08	$14.24	$14.24	5,951
2017-07-05	$13.90	$13.90	$13.64	$13.78	$13.78	66,101
2017-07-03	$14.45	$14.63	$14.42	$14.62	$14.62	39,797
2017-06-30	$14.18	$14.42	$14.13	$14.42	$14.42	21,583
2017-06-29	$14.05	$14.05	$13.79	$13.83	$13.83	41,089
2017-06-28	$13.81	$14.08	$13.81	$14.08	$14.08	20,473
2017-06-27	$13.49	$13.83	$13.48	$13.80	$13.80	22,741
2017-06-26	$13.02	$13.19	$12.93	$12.93	$12.93	29,270
2017-06-23	$12.43	$12.50	$12.42	$12.49	$12.49	12,054
2017-06-22	$12.33	$12.53	$12.33	$12.42	$12.42	20,528
2017-06-21	$12.05	$12.26	$11.99	$12.26	$12.26	23,404
2017-06-20	$12.38	$12.38	$12.11	$12.11	$12.11	8,152
2017-06-19	$12.47	$12.47	$12.35	$12.39	$12.39	25,356
2017-06-16	$12.18	$12.30	$12.18	$12.25	$12.25	25,541
2017-06-15	$12.18	$12.27	$12.10	$12.20	$12.20	46,772
2017-06-14	$12.70	$12.77	$12.50	$12.50	$12.50	142,651
2017-06-13	$12.47	$12.54	$12.35	$12.51	$12.51	31,442
2017-06-12	$12.38	$12.39	$12.26	$12.32	$12.32	24,452
2017-06-09	$12.60	$12.75	$12.32	$12.46	$12.46	93,481
2017-06-08	$12.23	$12.42	$12.18	$12.41	$12.41	56,229
2017-06-07	$12.09	$12.24	$12.09	$12.24	$12.24	39,552
2017-06-06	$12.07	$12.15	$12.05	$12.10	$12.10	49,374
2017-06-05	$11.58	$11.67	$11.53	$11.67	$11.67	35,481
2017-06-02	$11.60	$11.75	$11.60	$11.74	$11.74	42,285
2017-06-01	$11.52	$11.59	$11.44	$11.59	$11.59	480,829
2017-05-31	$11.32	$11.39	$11.23	$11.32	$11.32	10,518
2017-05-30	$10.98	$11.09	$10.94	$11.08	$11.08	24,809
2017-05-26	$10.96	$11.07	$10.96	$11.05	$11.05	27,510
2017-05-25	$10.97	$11.00	$10.84	$10.96	$10.96	25,283
2017-05-24	$10.63	$10.66	$10.62	$10.66	$10.66	1,949
2017-05-23	$10.58	$10.63	$10.54	$10.55	$10.55	10,636
2017-05-22	$10.36	$10.43	$10.36	$10.43	$10.43	12,430
2017-05-19	$10.26	$10.38	$10.26	$10.34	$10.34	208,312
2017-05-18	$10.00	$10.06	$9.97	$10.00	$10.00	137,305
2017-05-17	$10.24	$10.25	$10.05	$10.05	$10.05	7,237
2017-05-16	$10.37	$10.37	$10.28	$10.34	$10.34	8,714
2017-05-15	$10.36	$10.52	$10.32	$10.46	$10.46	17,828
2017-05-12	$10.05	$10.13	$10.00	$10.04	$10.04	12,344
2017-05-11	$9.70	$9.76	$9.66	$9.74	$9.74	15,480
2017-05-10	$9.59	$9.68	$9.57	$9.65	$9.65	29,766
2017-05-09	$9.26	$9.30	$9.22	$9.22	$9.22	4,103
2017-05-08	$9.23	$9.23	$9.16	$9.19	$9.19	7,630
2017-05-05	$9.08	$9.21	$9.08	$9.17	$9.17	14,858
2017-05-04	$8.64	$8.87	$8.63	$8.86	$8.86	40,542
2017-05-03	$8.33	$8.33	$8.30	$8.31	$8.31	2,591
2017-05-02	$8.47	$8.47	$8.38	$8.40	$8.40	43,959
2017-05-01	$8.40	$8.40	$8.36	$8.36	$8.36	518
2017-04-28	$8.36	$8.44	$8.34	$8.44	$8.44	6,590
2017-04-27	$8.35	$8.35	$8.28	$8.32	$8.32	3,539
2017-04-26	$8.55	$8.55	$8.42	$8.53	$8.53	2,485
2017-04-25	$8.61	$8.68	$8.60	$8.64	$8.64	9,695
2017-04-24	$8.58	$8.66	$8.57	$8.62	$8.62	47,049
2017-04-21	$8.07	$8.09	$8.01	$8.04	$8.04	5,838
2017-04-20	$8.13	$8.18	$8.07	$8.07	$8.07	24,398
2017-04-19	$7.99	$8.04	$7.94	$7.94	$7.94	60,195
2017-04-18	$7.68	$7.69	$7.63	$7.64	$7.64	65,271
2017-04-17	$7.80	$7.80	$7.80	$7.80	$7.80	760
2017-04-13	$7.60	$7.73	$7.60	$7.64	$7.64	1,561
2017-04-12	$7.92	$8.01	$7.85	$7.90	$7.90	12,356
2017-04-11	$7.88	$7.90	$7.80	$7.80	$7.80	14,145
2017-04-10	$7.61	$7.65	$7.59	$7.62	$7.62	16,853
2017-04-07	$7.41	$7.41	$7.29	$7.29	$7.29	6,097
2017-04-06	$7.48	$7.53	$7.48	$7.53	$7.53	1,093
2017-04-05	$7.60	$7.64	$7.52	$7.54	$7.54	3,432
2017-04-04	$7.48	$7.48	$7.40	$7.42	$7.42	2,179
2017-04-03	$7.62	$7.67	$7.53	$7.58	$7.58	53,618
2017-03-31	$7.49	$7.64	$7.49	$7.62	$7.62	1,368
2017-03-30	$7.48	$7.58	$7.48	$7.49	$7.49	6,455
2017-03-29	$7.51	$7.54	$7.48	$7.54	$7.54	24,151
2017-03-28	$7.77	$7.77	$7.72	$7.76	$7.76	11,934
2017-03-27	$7.73	$7.76	$7.64	$7.73	$7.73	15,300
2017-03-24	$8.05	$8.13	$8.01	$8.06	$8.06	3,761
2017-03-23	$8.04	$8.12	$8.04	$8.08	$8.08	3,450
2017-03-22	$8.04	$8.04	$8.01	$8.01	$8.01	8,565
2017-03-21	$8.19	$8.26	$8.06	$8.07	$8.07	17,004
2017-03-20	$8.09	$8.21	$8.09	$8.16	$8.16	14,546
2017-03-17	$8.10	$8.23	$8.10	$8.20	$8.20	19,561
2017-03-16	$7.99	$8.14	$7.99	$8.02	$8.02	12,147
2017-03-15	$7.76	$7.88	$7.73	$7.81	$7.81	14,769
2017-03-14	$7.86	$7.86	$7.76	$7.78	$7.78	30,305
2017-03-13	$7.92	$7.95	$7.86	$7.94	$7.94	39,000
2017-03-10	$7.77	$7.85	$7.76	$7.85	$7.85	20,764
2017-03-09	$7.91	$7.95	$7.84	$7.85	$7.85	19,170
2017-03-08	$7.64	$7.67	$7.52	$7.60	$7.60	15,115
2017-03-07	$7.25	$7.33	$7.21	$7.30	$7.30	38,566
2017-03-06	$7.45	$7.49	$7.40	$7.41	$7.41	22,664
2017-03-03	$7.25	$7.35	$7.24	$7.33	$7.33	30,007
2017-03-02	$7.25	$7.29	$7.19	$7.25	$7.25	90,123
2017-03-01	$7.25	$7.35	$7.23	$7.26	$7.26	23,529
2017-02-28	$7.01	$7.01	$6.95	$6.98	$6.98	25,011
2017-02-27	$6.72	$6.86	$6.72	$6.76	$6.76	41,914
2017-02-24	$6.84	$6.95	$6.77	$6.95	$6.95	13,043
2017-02-23	$7.02	$7.02	$6.95	$7.00	$7.00	39,128
2017-02-22	$7.04	$7.04	$6.91	$6.98	$6.98	38,450
2017-02-21	$7.07	$7.09	$7.00	$7.05	$7.05	31,151
2017-02-17	$6.85	$6.87	$6.71	$6.83	$6.83	276,960
2017-02-16	$6.33	$6.65	$6.33	$6.54	$6.54	383,530
2017-02-15	$5.71	$5.85	$5.71	$5.85	$5.85	8,427
2017-02-14	$5.69	$5.75	$5.67	$5.70	$5.70	29,555
2017-02-13	$5.59	$5.60	$5.55	$5.56	$5.56	43,085
2017-02-10	$5.35	$5.39	$5.35	$5.39	$5.39	2,817
2017-02-09	$5.44	$5.49	$5.44	$5.45	$5.45	26,550
2017-02-08	$5.39	$5.45	$5.37	$5.45	$5.45	16,255
2017-02-07	$5.17	$5.19	$5.15	$5.17	$5.17	25,444
2017-02-06	$5.23	$5.23	$5.20	$5.21	$5.21	16,366
2017-02-03	$5.18	$5.29	$5.18	$5.28	$5.28	12,738
2017-02-02	$5.32	$5.32	$5.32	$5.32	$5.32	2,002
2017-02-01	$5.29	$5.38	$5.29	$5.38	$5.38	5,325
2017-01-31	$5.31	$5.31	$5.30	$5.30	$5.30	8,920
2017-01-30	$5.29	$5.40	$5.29	$5.40	$5.40	5,319
2017-01-27	$5.52	$5.54	$5.44	$5.46	$5.46	4,666
2017-01-26	$5.53	$5.53	$5.41	$5.41	$5.41	12,678
2017-01-25	$5.51	$5.54	$5.50	$5.50	$5.50	11,885
2017-01-24	$5.41	$5.48	$5.31	$5.47	$5.47	11,690
2017-01-23	$5.35	$5.44	$5.35	$5.43	$5.43	7,311
2017-01-20	$5.31	$5.32	$5.30	$5.30	$5.30	1,624
2017-01-19	$5.28	$5.29	$5.28	$5.29	$5.29	24,605
2017-01-18	$5.32	$5.35	$5.29	$5.35	$5.35	21,175
2017-01-17	$5.42	$5.45	$5.36	$5.40	$5.40	40,766
2017-01-13	$5.30	$5.36	$5.30	$5.36	$5.36	12,112
2017-01-12	$5.37	$5.41	$5.34	$5.35	$5.35	26,267
2017-01-11	$5.28	$5.34	$5.28	$5.34	$5.34	13,197
2017-01-10	$5.29	$5.32	$5.25	$5.32	$5.32	65,344
2017-01-09	$5.40	$5.53	$5.40	$5.48	$5.48	7,382
2017-01-06	$5.58	$5.61	$5.58	$5.61	$5.61	1,111
2017-01-05	$5.55	$5.66	$5.55	$5.66	$5.66	11,925
2017-01-04	$5.45	$5.52	$5.43	$5.52	$5.52	19,173
2017-01-03	$5.39	$5.45	$5.32	$5.45	$5.45	30,145
2016-12-30	$5.40	$5.47	$5.36	$5.36	$5.36	6,378
2016-12-29	$5.45	$5.50	$5.41	$5.50	$5.50	5,697
2016-12-28	$5.46	$5.46	$5.39	$5.45	$5.45	9,708
2016-12-27	$5.58	$5.58	$5.54	$5.58	$5.58	6,465
2016-12-23	$5.56	$5.68	$5.56	$5.68	$5.68	3,401
2016-12-22	$5.58	$5.62	$5.58	$5.61	$5.61	3,034
2016-12-21	$5.58	$5.62	$5.53	$5.53	$5.53	9,431
2016-12-20	$5.64	$5.68	$5.61	$5.61	$5.61	4,978
2016-12-19	$5.69	$5.69	$5.69	$5.69	$5.69	100
2016-12-16	$5.70	$5.74	$5.65	$5.69	$5.69	48,910
2016-12-15	$5.35	$5.40	$5.34	$5.35	$5.35	9,585
2016-12-14	$5.45	$5.45	$5.29	$5.32	$5.32	9,415
2016-12-13	$5.45	$5.45	$5.39	$5.39	$5.39	11,558
2016-12-12	$5.33	$5.37	$5.33	$5.34	$5.34	42,378
2016-12-09	$5.41	$5.46	$5.39	$5.45	$5.45	4,586
2016-12-08	$5.54	$5.57	$5.48	$5.52	$5.52	11,945
2016-12-07	$5.42	$5.49	$5.37	$5.49	$5.49	11,285
2016-12-06	$5.37	$5.42	$5.36	$5.42	$5.42	4,361
2016-12-05	$5.37	$5.39	$5.31	$5.39	$5.39	43,647
2016-12-02	$5.30	$5.30	$5.23	$5.23	$5.23	38,034
2016-12-01	$5.36	$5.42	$5.36	$5.40	$5.40	26,699
2016-11-30	$5.40	$5.41	$5.36	$5.36	$5.36	20,446
2016-11-29	$5.56	$5.58	$5.54	$5.54	$5.54	8,982
2016-11-28	$5.47	$5.48	$5.41	$5.48	$5.48	8,142
2016-11-25	$5.55	$5.56	$5.51	$5.56	$5.56	13,296
2016-11-23	$5.58	$5.64	$5.55	$5.64	$5.64	15,311
2016-11-22	$5.71	$5.79	$5.69	$5.75	$5.75	15,972
2016-11-21	$5.74	$5.74	$5.67	$5.67	$5.67	1,573
2016-11-18	$5.78	$5.79	$5.78	$5.79	$5.79	2,583
2016-11-17	$5.71	$5.73	$5.69	$5.72	$5.72	7,848
2016-11-16	$5.70	$5.80	$5.70	$5.72	$5.72	6,868
2016-11-15	$5.86	$5.86	$5.80	$5.85	$5.85	8,030
2016-11-14	$5.71	$5.71	$5.62	$5.71	$5.71	8,175
2016-11-11	$5.75	$5.82	$5.75	$5.76	$5.76	15,297
2016-11-10	$5.89	$5.90	$5.79	$5.83	$5.83	9,575
2016-11-09	$5.85	$5.92	$5.84	$5.90	$5.90	34,234
2016-11-08	$5.97	$6.00	$5.93	$5.97	$5.97	16,429
2016-11-07	$6.03	$6.06	$6.02	$6.04	$6.04	58,081
2016-11-04	$6.08	$6.08	$5.98	$5.98	$5.98	2,812
2016-11-03	$6.33	$6.40	$6.26	$6.36	$6.36	40,969
2016-11-02	$6.00	$6.05	$5.98	$5.98	$5.98	3,480
2016-11-01	$6.11	$6.13	$6.05	$6.07	$6.07	15,526
2016-10-31	$6.06	$6.09	$6.05	$6.08	$6.08	13,161
2016-10-28	$6.07	$6.09	$6.00	$6.03	$6.03	6,688
2016-10-27	$5.87	$5.97	$5.85	$5.95	$5.95	11,824
2016-10-26	$6.07	$6.09	$6.02	$6.03	$6.03	258,352
2016-10-25	$5.92	$5.92	$5.87	$5.87	$5.87	4,461
2016-10-24	$5.93	$5.98	$5.90	$5.95	$5.95	16,306
2016-10-21	$5.83	$5.86	$5.79	$5.83	$5.83	8,692
2016-10-20	$5.80	$5.87	$5.77	$5.87	$5.87	85,701
2016-10-19	$5.60	$5.63	$5.57	$5.63	$5.63	11,658
2016-10-18	$5.60	$5.63	$5.54	$5.63	$5.63	39,639
2016-10-17	$5.57	$5.57	$5.50	$5.50	$5.50	13,300
2016-10-14	$5.40	$5.44	$5.38	$5.41	$5.41	3,461
2016-10-13	$5.31	$5.39	$5.29	$5.36	$5.36	5,754
2016-10-12	$5.51	$5.53	$5.49	$5.50	$5.50	8,820
2016-10-11	$5.50	$5.50	$5.40	$5.40	$5.40	7,612
2016-10-10	$5.34	$5.38	$5.34	$5.38	$5.38	34,229
2016-10-07	$5.27	$5.31	$5.24	$5.29	$5.29	12,706
2016-10-06	$5.30	$5.33	$5.27	$5.31	$5.31	40,164
2016-10-05	$5.39	$5.40	$5.39	$5.39	$5.39	3,297
2016-10-04	$5.34	$5.34	$5.30	$5.31	$5.31	7,123
2016-10-03	$5.37	$5.37	$5.33	$5.34	$5.34	32,910
2016-09-30	$5.38	$5.45	$5.36	$5.40	$5.40	3,008
2016-09-29	$5.36	$5.37	$5.28	$5.28	$5.28	26,978
2016-09-28	$5.44	$5.47	$5.42	$5.47	$5.47	22,473
2016-09-27	$5.28	$5.32	$5.26	$5.32	$5.32	20,147
2016-09-26	$5.35	$5.37	$5.33	$5.33	$5.33	34,988
2016-09-23	$5.35	$5.45	$5.35	$5.43	$5.43	15,868
2016-09-22	$5.38	$5.44	$5.36	$5.40	$5.40	22,556
2016-09-21	$5.25	$5.29	$5.24	$5.29	$5.29	5,260
2016-09-20	$5.29	$5.29	$5.24	$5.26	$5.26	47,853
2016-09-19	$5.41	$5.42	$5.34	$5.37	$5.37	45,602
2016-09-16	$5.40	$5.40	$5.35	$5.35	$5.35	61,737
2016-09-15	$5.40	$5.49	$5.40	$5.47	$5.47	9,995
2016-09-14	$5.49	$5.51	$5.43	$5.46	$5.46	42,146
2016-09-13	$5.71	$5.71	$5.68	$5.68	$5.68	2,462
2016-09-12	$5.67	$5.77	$5.66	$5.77	$5.77	6,369
2016-09-09	$5.88	$5.88	$5.85	$5.86	$5.86	39,328
2016-09-08	$5.76	$5.76	$5.71	$5.71	$5.71	6,187
2016-09-07	$5.59	$5.66	$5.54	$5.66	$5.66	7,264
2016-09-06	$5.68	$5.74	$5.68	$5.69	$5.69	31,009
2016-09-02	$5.59	$5.62	$5.57	$5.62	$5.62	12,113
2016-09-01	$5.63	$5.64	$5.61	$5.64	$5.64	5,798
2016-08-31	$5.53	$5.53	$5.47	$5.47	$5.47	1,223
2016-08-30	$5.45	$5.53	$5.45	$5.49	$5.49	1,627
2016-08-29	$5.43	$5.43	$5.37	$5.40	$5.40	32,534
2016-08-26	$5.51	$5.53	$5.42	$5.42	$5.42	41,734
2016-08-25	$5.56	$5.57	$5.51	$5.51	$5.51	7,903
2016-08-24	$5.57	$5.61	$5.56	$5.57	$5.57	15,765
2016-08-23	$5.65	$5.65	$5.59	$5.64	$5.64	7,517
2016-08-22	$5.55	$5.60	$5.51	$5.60	$5.60	12,800
2016-08-19	$5.60	$5.63	$5.58	$5.63	$5.63	9,361
2016-08-18	$5.69	$5.70	$5.65	$5.70	$5.70	6,528
2016-08-17	$5.64	$5.67	$5.62	$5.67	$5.67	18,150
2016-08-16	$5.68	$5.73	$5.66	$5.73	$5.73	57,245
2016-08-15	$5.75	$5.76	$5.72	$5.73	$5.73	14,509
2016-08-12	$5.77	$5.85	$5.77	$5.85	$5.85	6,318
2016-08-11	$5.66	$5.70	$5.65	$5.65	$5.65	8,737
2016-08-10	$5.66	$5.73	$5.66	$5.70	$5.70	16,851
2016-08-09	$5.69	$5.73	$5.67	$5.71	$5.71	14,177
2016-08-08	$5.68	$5.68	$5.60	$5.60	$5.60	13,000
2016-08-05	$5.61	$5.69	$5.61	$5.64	$5.64	19,083
2016-08-04	$5.61	$5.66	$5.60	$5.62	$5.62	20,805
2016-08-03	$5.63	$5.63	$5.51	$5.51	$5.51	64,571
2016-08-02	$5.81	$5.81	$5.76	$5.80	$5.80	18,242
2016-08-01	$5.76	$5.90	$5.76	$5.87	$5.87	22,995
2016-07-29	$5.84	$5.87	$5.82	$5.85	$5.85	30,413
2016-07-28	$5.64	$5.70	$5.64	$5.70	$5.70	87,915
2016-07-27	$5.80	$5.83	$5.71	$5.79	$5.79	22,317
2016-07-26	$5.79	$5.80	$5.76	$5.80	$5.80	28,642
2016-07-25	$5.79	$5.85	$5.76	$5.81	$5.81	21,643
2016-07-22	$5.94	$6.01	$5.88	$5.95	$5.95	22,937
2016-07-21	$5.94	$5.99	$5.88	$5.91	$5.91	94,319
2016-07-20	$6.11	$6.19	$6.07	$6.16	$6.16	82,715
2016-07-19	$6.27	$6.29	$6.24	$6.28	$6.28	22,904
2016-07-18	$6.57	$6.60	$6.54	$6.55	$6.55	17,084
2016-07-15	$6.52	$6.60	$6.52	$6.60	$6.60	17,418
2016-07-14	$6.70	$6.72	$6.67	$6.71	$6.71	8,816
2016-07-13	$6.59	$6.60	$6.55	$6.59	$6.59	27,625
2016-07-12	$6.66	$6.73	$6.63	$6.68	$6.68	14,008
2016-07-11	$6.53	$6.55	$6.48	$6.52	$6.52	19,483
2016-07-08	$6.36	$6.39	$6.30	$6.37	$6.37	9,146
2016-07-07	$6.40	$6.42	$6.29	$6.33	$6.33	28,824
2016-07-06	$6.28	$6.38	$6.22	$6.38	$6.38	272,779
2016-07-05	$6.70	$6.81	$6.64	$6.68	$6.68	36,497
2016-07-01	$6.54	$6.70	$6.54	$6.66	$6.66	19,275
2016-06-30	$6.35	$6.45	$6.32	$6.40	$6.40	317,190
2016-06-29	$6.39	$6.40	$6.33	$6.37	$6.37	35,206
2016-06-28	$6.33	$6.34	$6.27	$6.32	$6.32	438,359
2016-06-27	$6.16	$6.23	$6.05	$6.14	$6.14	722,814
2016-06-24	$6.45	$6.66	$6.42	$6.56	$6.56	853,967
2016-06-23	$7.43	$7.56	$7.37	$7.55	$7.55	14,963
2016-06-22	$7.27	$7.29	$7.22	$7.22	$7.22	12,333
2016-06-21	$7.17	$7.19	$7.11	$7.15	$7.15	45,917
2016-06-20	$7.30	$7.30	$7.25	$7.25	$7.25	22,593
2016-06-17	$7.02	$7.10	$7.01	$7.09	$7.09	31,795
2016-06-16	$6.92	$7.10	$6.84	$7.02	$7.02	94,343
2016-06-15	$7.12	$7.13	$7.03	$7.08	$7.08	49,091
2016-06-14	$7.14	$7.14	$6.99	$7.04	$7.04	19,330
2016-06-13	$7.27	$7.27	$7.18	$7.21	$7.21	79,470
2016-06-10	$7.51	$7.57	$7.38	$7.39	$7.39	359,390
2016-06-09	$7.80	$7.84	$7.79	$7.84	$7.84	21,863
2016-06-08	$7.93	$7.97	$7.82	$7.85	$7.85	447,028
2016-06-07	$7.97	$8.01	$7.90	$7.98	$7.98	17,546
2016-06-06	$7.80	$7.82	$7.70	$7.81	$7.81	33,132
2016-06-03	$8.14	$8.23	$8.13	$8.23	$8.23	4,934
2016-06-02	$8.06	$8.14	$8.06	$8.14	$8.14	1,151
2016-06-01	$8.05	$8.08	$8.00	$8.03	$8.03	21,905
2016-05-31	$8.05	$8.10	$8.01	$8.06	$8.06	12,862
2016-05-27	$8.20	$8.22	$8.19	$8.22	$8.22	1,128
2016-05-26	$8.24	$8.38	$8.17	$8.38	$8.38	8,946
2016-05-25	$8.38	$8.45	$8.32	$8.32	$8.32	3,075
2016-05-24	$8.11	$8.24	$8.11	$8.24	$8.24	14,609
2016-05-23	$8.28	$8.28	$8.21	$8.28	$8.28	11,081
2016-05-20	$8.10	$8.11	$8.08	$8.08	$8.08	2,125
2016-05-19	$8.37	$8.40	$8.21	$8.32	$8.32	19,069
2016-05-18	$8.44	$8.46	$8.28	$8.28	$8.28	15,605
2016-05-17	$8.21	$8.27	$8.17	$8.27	$8.27	6,185
2016-05-16	$8.20	$8.30	$8.19	$8.29	$8.29	9,586
2016-05-13	$8.17	$8.17	$8.07	$8.07	$8.07	3,062
2016-05-12	$8.36	$8.36	$8.36	$8.36	$8.36	348
2016-05-11	$8.50	$8.50	$8.44	$8.44	$8.44	1,379
2016-05-10	$8.46	$8.56	$8.46	$8.49	$8.49	5,342
2016-05-09	$8.32	$8.33	$8.25	$8.29	$8.29	11,489
2016-05-06	$8.26	$8.26	$8.17	$8.21	$8.21	59,853
2016-05-05	$8.14	$8.19	$8.07	$8.09	$8.09	69,648
2016-05-04	$8.42	$8.49	$8.37	$8.49	$8.49	90,692
2016-05-03	$8.85	$8.91	$8.76	$8.86	$8.86	591,737
2016-05-02	$9.13	$9.20	$9.10	$9.18	$9.18	17,285
2016-04-29	$8.94	$9.05	$8.90	$9.05	$9.05	215,823
2016-04-28	$9.19	$9.19	$9.15	$9.18	$9.18	4,062
2016-04-27	$9.05	$9.12	$9.02	$9.12	$9.12	10,809
2016-04-26	$8.98	$9.01	$8.94	$8.99	$8.99	31,334
2016-04-25	$9.03	$9.03	$8.97	$9.01	$9.01	7,764
2016-04-22	$9.05	$9.07	$8.98	$9.07	$9.07	21,050
2016-04-21	$9.19	$9.19	$8.98	$9.01	$9.01	26,136
2016-04-20	$9.48	$9.48	$9.45	$9.45	$9.45	4,980
2016-04-19	$9.45	$9.52	$9.45	$9.51	$9.51	12,187
2016-04-18	$9.27	$9.27	$9.25	$9.25	$9.25	350
2016-04-15	$9.30	$9.32	$9.28	$9.31	$9.31	19,258
2016-04-14	$9.29	$9.30	$9.25	$9.27	$9.27	17,808
2016-04-13	$9.45	$9.45	$9.30	$9.31	$9.31	5,375
2016-04-12	$9.33	$9.48	$9.33	$9.45	$9.45	2,686
2016-04-11	$9.32	$9.40	$9.26	$9.32	$9.32	7,534
2016-04-08	$9.20	$9.27	$9.20	$9.27	$9.27	4,525
2016-04-07	$9.05	$9.07	$9.03	$9.03	$9.03	7,383
2016-04-06	$9.03	$9.10	$8.90	$9.08	$9.08	21,307
2016-04-05	$9.39	$9.75	$9.36	$9.49	$9.49	92,279
2016-04-04	$9.62	$9.62	$9.47	$9.50	$9.50	7,338
2016-04-01	$9.21	$9.37	$9.20	$9.35	$9.35	25,324
2016-03-31	$9.63	$9.68	$9.47	$9.58	$9.58	13,766
2016-03-30	$9.35	$9.47	$9.35	$9.47	$9.47	12,179
2016-03-29	$9.16	$9.35	$9.16	$9.35	$9.35	26,467
2016-03-28	$9.20	$9.20	$9.12	$9.12	$9.12	384,110
2016-03-24	$9.04	$9.12	$9.04	$9.12	$9.12	2,502
2016-03-23	$9.12	$9.20	$9.12	$9.15	$9.15	41,058
2016-03-22	$9.04	$9.18	$9.00	$9.09	$9.09	74,612
2016-03-21	$9.53	$9.54	$9.44	$9.53	$9.53	18,659
2016-03-18	$9.60	$9.92	$9.59	$9.79	$9.79	14,588
2016-03-17	$9.62	$9.70	$9.52	$9.68	$9.68	21,046
2016-03-16	$9.54	$9.70	$9.54	$9.70	$9.70	12,852
2016-03-15	$9.35	$9.42	$9.35	$9.42	$9.42	12,611
2016-03-14	$9.44	$9.44	$9.30	$9.41	$9.41	130,337
2016-03-11	$9.48	$9.58	$9.45	$9.55	$9.55	50,764
2016-03-10	$9.18	$9.29	$9.09	$9.18	$9.18	25,591
2016-03-09	$9.02	$9.02	$8.99	$9.02	$9.02	1,800
2016-03-08	$9.06	$9.06	$8.97	$9.00	$9.00	7,080
2016-03-07	$9.07	$9.26	$9.04	$9.26	$9.26	13,647
2016-03-04	$9.45	$9.48	$9.43	$9.47	$9.47	3,845
2016-03-03	$9.02	$9.17	$9.02	$9.17	$9.17	16,484
2016-03-02	$9.29	$9.29	$9.19	$9.24	$9.24	23,069
2016-03-01	$9.20	$9.29	$9.20	$9.29	$9.29	7,016
2016-02-29	$9.05	$9.05	$9.01	$9.01	$9.01	6,500
2016-02-26	$9.11	$9.11	$9.00	$9.08	$9.08	1,516
2016-02-25	$9.37	$9.38	$9.29	$9.38	$9.38	10,150
2016-02-24	$8.89	$9.03	$8.89	$9.03	$9.03	1,677
2016-02-23	$9.14	$9.14	$9.00	$9.00	$9.00	11,555
2016-02-22	$8.86	$8.86	$8.76	$8.84	$8.84	8,473
2016-02-19	$9.16	$9.45	$9.15	$9.40	$9.40	11,871
2016-02-18	$9.22	$9.25	$9.10	$9.17	$9.17	4,482
2016-02-17	$8.26	$8.26	$8.19	$8.26	$8.26	1,100
2016-02-16	$7.75	$7.75	$7.75	$7.75	$7.75	52
2016-02-12	$7.75	$7.75	$7.75	$7.75	$7.75	320
2016-02-11	$7.69	$7.84	$7.69	$7.84	$7.84	4,676
2016-02-10	$7.90	$7.93	$7.90	$7.93	$7.93	1,550
2016-02-09	$7.72	$7.72	$7.72	$7.72	$7.72	547
2016-02-08	$7.79	$7.79	$7.67	$7.79	$7.79	4,798
2016-02-05	$8.17	$8.17	$8.17	$8.17	$8.17	156
2016-02-04	$8.13	$8.13	$8.13	$8.13	$8.13	1,001
2016-02-03	$7.92	$8.13	$7.84	$8.13	$8.13	7,316
2016-02-02	$8.25	$8.25	$8.10	$8.11	$8.11	2,054
2016-02-01	$8.27	$8.36	$8.22	$8.36	$8.36	14,250
2016-01-29	$7.87	$8.01	$7.86	$8.01	$8.01	207,469
2016-01-28	$8.29	$8.29	$7.98	$8.10	$8.10	3,334
2016-01-27	$8.57	$8.62	$8.52	$8.62	$8.62	76,918
2016-01-26	$8.43	$8.43	$8.43	$8.43	$8.43	478,125
2016-01-25	$8.41	$8.43	$8.37	$8.43	$8.43	651
2016-01-22	$7.91	$7.91	$7.91	$7.91	$7.91	1
2016-01-21	$7.91	$7.91	$7.91	$7.91	$7.91	0
2016-01-20	$8.00	$8.00	$7.91	$7.91	$7.91	3,522
2016-01-19	$8.17	$8.17	$8.11	$8.11	$8.11	963
2016-01-15	$8.05	$8.06	$8.04	$8.04	$8.04	2,649
2016-01-14	$8.18	$8.24	$8.12	$8.21	$8.21	11,202
2016-01-13	$8.34	$8.34	$8.18	$8.18	$8.18	9,091
2016-01-12	$8.27	$8.36	$8.25	$8.36	$8.36	4,858
2016-01-11	$8.37	$8.38	$8.37	$8.37	$8.37	892
2016-01-08	$8.46	$8.47	$8.25	$8.25	$8.25	3,508
2016-01-07	$8.13	$8.24	$8.07	$8.07	$8.07	4,308
2016-01-06	$7.97	$8.11	$7.97	$8.01	$8.01	3,903
2016-01-05	$7.96	$7.99	$7.96	$7.97	$7.97	9,538
2016-01-04	$7.76	$7.87	$7.71	$7.87	$7.87	5,924
2015-12-31	$7.70	$7.70	$7.50	$7.52	$7.52	592
2015-12-30	$7.61	$7.61	$7.58	$7.58	$7.58	939
2015-12-29	$7.60	$7.60	$7.49	$7.49	$7.49	2,290
2015-12-28	$7.55	$7.55	$7.53	$7.53	$7.53	4,499
2015-12-24	$7.50	$7.50	$7.50	$7.50	$7.50	66
2015-12-23	$7.43	$7.50	$7.43	$7.50	$7.50	1,823
2015-12-22	$7.37	$7.37	$7.37	$7.37	$7.37	1,233
2015-12-21	$7.36	$7.44	$7.32	$7.38	$7.38	7,554
2015-12-18	$7.13	$7.13	$7.13	$7.13	$7.13	1,056
2015-12-17	$7.18	$7.18	$7.09	$7.09	$7.09	5,379
2015-12-16	$7.26	$7.26	$7.10	$7.10	$7.10	1,975
2015-12-15	$7.03	$7.03	$7.00	$7.00	$7.00	4,086
2015-12-14	$6.96	$6.96	$6.89	$6.89	$6.89	2,740
2015-12-11	$7.03	$7.04	$7.01	$7.01	$7.01	3,539
2015-12-10	$7.05	$7.09	$7.05	$7.07	$7.07	1,975
2015-12-09	$7.09	$7.14	$7.00	$7.00	$7.00	2,909
2015-12-08	$6.89	$6.89	$6.80	$6.89	$6.89	2,316
2015-12-07	$6.92	$6.93	$6.86	$6.86	$6.86	7,777
2015-12-04	$6.89	$6.96	$6.89	$6.96	$6.96	2,600
2015-12-03	$6.87	$6.87	$6.65	$6.66	$6.66	2,517
2015-12-02	$6.78	$6.78	$6.76	$6.76	$6.76	2,062
2015-12-01	$6.56	$6.68	$6.56	$6.64	$6.64	2,550
2015-11-30	$6.64	$6.67	$6.64	$6.64	$6.64	7,750
2015-11-27	$6.67	$6.67	$6.60	$6.60	$6.60	1,564
2015-11-25	$6.42	$6.46	$6.42	$6.45	$6.45	8,535
2015-11-24	$6.71	$6.71	$6.59	$6.70	$6.70	10,184
2015-11-23	$6.85	$6.85	$6.85	$6.85	$6.85	1,000
2015-11-20	$7.14	$7.14	$7.05	$7.08	$7.08	1,740
2015-11-19	$7.08	$7.14	$7.08	$7.14	$7.14	1,513
2015-11-18	$6.97	$6.97	$6.81	$6.89	$6.89	7,764
2015-11-17	$6.89	$6.91	$6.85	$6.85	$6.85	53,531
2015-11-16	$6.80	$6.94	$6.80	$6.94	$6.94	10,557
2015-11-13	$7.28	$7.28	$7.28	$7.28	$7.28	0
2015-11-12	$7.28	$7.28	$7.28	$7.28	$7.28	167
2015-11-11	$7.42	$7.42	$7.42	$7.42	$7.42	2
2015-11-10	$7.42	$7.42	$7.42	$7.42	$7.42	254
2015-11-09	$7.61	$7.61	$7.54	$7.54	$7.54	349
2015-11-06	$7.69	$7.69	$7.64	$7.64	$7.64	464
2015-11-05	$7.46	$7.46	$7.46	$7.46	$7.46	49
2015-11-04	$7.48	$7.48	$7.46	$7.46	$7.46	920
2015-11-03	$7.54	$7.54	$7.52	$7.52	$7.52	474
2015-11-02	$7.31	$7.31	$7.31	$7.31	$7.31	75
2015-10-30	$7.31	$7.31	$7.31	$7.31	$7.31	0
2015-10-29	$7.31	$7.31	$7.31	$7.31	$7.31	8
2015-10-28	$7.31	$7.32	$7.31	$7.31	$7.31	2,430
2015-10-27	$7.24	$7.24	$7.24	$7.24	$7.24	2,917
2015-10-26	$7.20	$7.20	$7.20	$7.20	$7.20	97,391
2015-10-23	$7.06	$7.06	$7.06	$7.06	$7.06	1,300
2015-10-22	$6.67	$6.80	$6.67	$6.80	$6.80	4,580
2015-10-21	$6.89	$6.89	$6.89	$6.89	$6.89	95,824
2015-10-20	$7.15	$7.15	$7.15	$7.15	$7.15	104
2015-10-19	$7.20	$7.20	$7.15	$7.15	$7.15	624
2015-10-16	$7.23	$7.23	$7.23	$7.23	$7.23	0
2015-10-15	$7.19	$7.23	$7.19	$7.23	$7.23	1,332
2015-10-14	$7.19	$7.27	$7.19	$7.27	$7.27	12,713
2015-10-13	$7.27	$7.30	$7.27	$7.30	$7.30	2,480
2015-10-12	$7.32	$7.32	$7.32	$7.32	$7.32	0
2015-10-09	$7.27	$7.32	$7.27	$7.32	$7.32	2,123
2015-10-08	$7.02	$7.12	$7.02	$7.12	$7.12	1,200
2015-10-07	$6.78	$6.78	$6.78	$6.78	$6.78	0
2015-10-06	$6.79	$6.79	$6.78	$6.78	$6.78	755
2015-10-05	$6.75	$6.79	$6.75	$6.78	$6.78	1,867
2015-10-02	$6.82	$6.85	$6.80	$6.85	$6.85	10,238
2015-10-01	$6.67	$6.71	$6.62	$6.71	$6.71	2,472
2015-09-30	$6.84	$6.84	$6.84	$6.84	$6.84	116
2015-09-29	$6.84	$6.84	$6.84	$6.84	$6.84	157
2015-09-28	$6.80	$6.84	$6.78	$6.84	$6.84	3,211
2015-09-25	$7.10	$7.10	$7.07	$7.07	$7.07	1,070
2015-09-24	$7.12	$7.17	$7.12	$7.17	$7.17	1,297
2015-09-23	$7.29	$7.29	$7.29	$7.29	$7.29	100
2015-09-22	$6.96	$6.96	$6.96	$6.96	$6.96	1,022
2015-09-21	$7.61	$7.61	$7.61	$7.61	$7.61	0
2015-09-18	$7.49	$7.61	$7.45	$7.61	$7.61	7,654
2015-09-17	$7.50	$7.50	$7.50	$7.50	$7.50	3,362
2015-09-16	$7.59	$7.59	$7.59	$7.59	$7.59	178
2015-09-15	$7.51	$7.69	$7.51	$7.69	$7.69	2,604
2015-09-14	$7.33	$7.33	$7.25	$7.25	$7.25	710
2015-09-11	$7.26	$7.26	$7.26	$7.26	$7.26	403
2015-09-10	$7.15	$7.21	$7.15	$7.21	$7.21	325
2015-09-09	$7.19	$7.22	$7.10	$7.10	$7.10	1,345
2015-09-08	$7.18	$7.20	$7.16	$7.20	$7.20	11,647
2015-09-04	$7.16	$7.16	$7.16	$7.16	$7.16	200
2015-09-03	$7.04	$7.16	$7.04	$7.16	$7.16	10,561
2015-09-02	$6.88	$6.88	$6.74	$6.75	$6.75	3,915

Air France-KLM (AFLYY) News Headlines

United Airlines first US-based carrier to revive flights to Israel following horrors of Hamas terrorist attack

United Airlines says it plans to resume flights to Israel in March, reviving a route that was suspended in October at the start of the Israel-Hamas w…

foxbusiness.com Feb. 22, 2024

Air France's pilots issue strike notice for April

None

reuters.com April 3, 2024

The Herms Birkin bag allure and why the price tag is so high

Discover the factors that contribute to the high cost of Hermès Birkin bags, from their handcrafted creation to their status as a coveted collectible.

foxbusiness.com April 22, 2024

Recent Air France-KLM (AFLYY) News

Similar Companies to Air France-KLM (AFLYY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Air France-KLM (AFLYY) Exchange: PINK