Akbank TAS ADR (AKBTY) Stock

Data as of April 23, 2024

$2.92 ($0.25) 9.36%

Akbank TAS ADR - Daily Information

Click for more stock information on Akbank TAS ADR.

Daily Information	Data
Date	April 23, 2024
Open	$2.81
Previous Close	$2.92
High	$2.92
Low	$2.81
Adjusted Open	$2.81
Previous Adjusted Close	$2.92
Adjusted High	$2.92
Adjusted Low	$2.81

About Akbank TAS ADR (AKBTY)

Akbank TAS (Akbank) is a Turkey-based commercial bank. The Bank operates in five segments: the Retail banking segment offers a range of retail services, such as deposit accounts, consumer loans, commercial installment loans, credit cards, insurance products and asset management services; the Corporate and Small and Medium Size Enterprises (SME) banking segment provides financial solutions and banking services to large, medium and small size corporate and commercial customers; the Treasury Activities segment conducts regional and foreign currency spot and forward transactions, treasury bonds, government bonds, Eurobond and private sector bond transactions, as well as derivative trading activities; the Private banking segment offers banking and investment transactions for upper-income groups, and the International banking segment provides services for foreign trade financing, foreign currency and Turkish Lira (TL) clearances, and money transfers through agent financial institutions.

Invest in Akbank TAS ADR (AKBTY)

Investing built for a better future.

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

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

Historical Stock Data for Akbank TAS ADR (AKBTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-28	$2.81	$2.92	$2.81	$2.92	$2.92	41,071
2024-03-27	$2.67	$2.83	$2.67	$2.67	$2.67	6,244
2024-03-26	$2.75	$2.82	$2.75	$2.80	$2.80	2,684
2024-03-25	$2.90	$3.08	$2.83	$2.97	$2.85	65,340
2024-03-22	$2.82	$2.89	$2.82	$2.89	$2.77	6,690
2024-03-21	$2.78	$2.78	$2.78	$2.78	$2.67	691
2024-03-20	$2.63	$2.71	$2.63	$2.67	$2.56	6,843
2024-03-19	$2.60	$2.70	$2.60	$2.70	$2.59	2,251
2024-03-18	$2.49	$2.53	$2.45	$2.53	$2.43	6,203
2024-03-15	$2.46	$2.54	$2.46	$2.54	$2.44	3,117
2024-03-14	$2.67	$2.67	$2.45	$2.67	$2.56	1,916
2024-03-13	$2.74	$2.74	$2.67	$2.67	$2.56	1,916
2024-03-12	$2.68	$2.87	$2.68	$2.70	$2.59	2,076
2024-03-11	$2.69	$2.70	$2.69	$2.70	$2.59	2,076
2024-03-08	$2.60	$2.70	$2.60	$2.63	$2.52	5,453
2024-03-07	$2.59	$2.66	$2.52	$2.66	$2.55	8,158
2024-03-06	$2.47	$2.47	$2.40	$2.46	$2.36	48,709
2024-03-05	$2.50	$2.56	$2.47	$2.52	$2.42	57,904
2024-03-04	$2.69	$2.69	$2.69	$2.69	$2.58	119
2024-03-01	$2.60	$2.69	$2.53	$2.69	$2.58	5,523
2024-02-29	$2.63	$2.63	$2.63	$2.63	$2.63	500
2024-02-28	$2.74	$2.74	$2.61	$2.74	$2.74	21,206
2024-02-27	$2.75	$2.75	$2.61	$2.74	$2.74	2,226
2024-02-26	$2.81	$2.81	$2.66	$2.72	$2.72	787
2024-02-23	$2.67	$2.85	$2.67	$2.83	$2.83	890
2024-02-22	$2.87	$2.87	$2.74	$2.87	$2.87	3,347
2024-02-21	$2.80	$2.90	$2.80	$2.90	$2.90	1,519
2024-02-20	$2.68	$2.85	$2.68	$2.85	$2.85	8,336
2024-02-16	$2.74	$2.77	$2.64	$2.73	$2.73	18,877
2024-02-15	$2.70	$2.78	$2.70	$2.78	$2.78	7,701
2024-02-14	$2.61	$2.69	$2.61	$2.65	$2.65	1,008
2024-02-13	$2.61	$2.70	$2.61	$2.65	$2.65	10,497
2024-02-12	$2.68	$2.70	$2.60	$2.70	$2.70	116,469
2024-02-09	$2.69	$2.77	$2.65	$2.68	$2.68	24,047
2024-02-08	$2.74	$2.74	$2.67	$2.71	$2.71	32,065
2024-02-07	$2.61	$2.75	$2.60	$2.75	$2.75	3,398
2024-02-06	$2.65	$2.74	$2.65	$2.74	$2.74	27,302
2024-02-05	$2.63	$2.76	$2.57	$2.76	$2.76	12,343
2024-02-02	$2.69	$2.70	$2.50	$2.60	$2.60	9,758
2024-02-01	$2.55	$2.63	$2.55	$2.63	$2.63	5,630
2024-01-31	$2.67	$2.69	$2.67	$2.69	$2.69	14,012
2024-01-30	$2.54	$2.66	$2.53	$2.66	$2.66	48,972
2024-01-29	$2.53	$2.53	$2.53	$2.53	$2.53	494
2024-01-26	$2.65	$2.65	$2.65	$2.65	$2.65	1,772
2024-01-25	$2.60	$2.60	$2.50	$2.57	$2.57	907,328
2024-01-24	$2.60	$2.64	$2.60	$2.63	$2.63	16,877
2024-01-23	$2.64	$2.64	$2.57	$2.59	$2.59	4,175
2024-01-22	$2.68	$2.78	$2.66	$2.72	$2.72	5,721
2024-01-19	$2.60	$2.85	$2.60	$2.85	$2.85	7,427
2024-01-18	$2.90	$2.90	$2.77	$2.85	$2.85	5,755
2024-01-17	$2.92	$2.92	$2.69	$2.84	$2.84	9,936
2024-01-16	$2.76	$2.76	$2.68	$2.68	$2.68	19,877
2024-01-12	$2.81	$2.86	$2.75	$2.75	$2.75	11,481
2024-01-11	$2.65	$2.65	$2.61	$2.65	$2.65	1,628
2024-01-10	$2.69	$2.69	$2.60	$2.69	$2.69	2,682
2024-01-09	$2.60	$2.72	$2.60	$2.70	$2.70	57,568
2024-01-08	$2.66	$2.75	$2.65	$2.65	$2.65	35,766
2024-01-05	$2.47	$2.55	$2.47	$2.47	$2.47	24,650
2024-01-04	$2.47	$2.50	$2.35	$2.45	$2.45	56,444
2024-01-03	$2.39	$2.44	$2.36	$2.44	$2.44	87,404
2024-01-02	$2.36	$2.54	$2.35	$2.54	$2.54	10,511
2023-12-29	$2.47	$2.47	$2.47	$2.47	$2.47	17
2023-12-28	$2.41	$2.47	$2.41	$2.47	$2.47	1,538
2023-12-27	$2.41	$2.47	$2.40	$2.45	$2.45	8,655
2023-12-26	$2.59	$2.59	$2.55	$2.55	$2.55	979
2023-12-22	$2.59	$2.64	$2.56	$2.64	$2.64	10,029
2023-12-21	$2.75	$2.75	$2.74	$2.74	$2.74	5,433
2023-12-20	$2.63	$2.75	$2.60	$2.60	$2.60	5,615
2023-12-19	$2.60	$2.74	$2.55	$2.65	$2.65	7,055
2023-12-18	$2.75	$2.75	$2.60	$2.72	$2.72	2,673
2023-12-15	$2.74	$2.76	$2.64	$2.75	$2.75	6,648
2023-12-14	$2.55	$2.63	$2.55	$2.62	$2.62	21,599
2023-12-13	$2.51	$2.53	$2.51	$2.53	$2.53	8,572
2023-12-12	$2.46	$2.53	$2.46	$2.50	$2.50	30,224
2023-12-11	$2.36	$2.40	$2.24	$2.30	$2.30	4,262
2023-12-08	$2.32	$2.49	$2.32	$2.40	$2.40	3,671
2023-12-07	$2.40	$2.40	$2.40	$2.40	$2.40	919
2023-12-06	$2.45	$2.46	$2.45	$2.46	$2.46	1,446
2023-12-05	$2.46	$2.50	$2.45	$2.45	$2.45	7,288
2023-12-04	$2.39	$2.46	$2.38	$2.46	$2.46	15,956
2023-12-01	$2.30	$2.35	$2.30	$2.30	$2.30	24,578
2023-11-30	$2.21	$2.25	$2.21	$2.25	$2.25	1,510
2023-11-29	$2.30	$2.30	$2.25	$2.25	$2.25	4,510
2023-11-28	$2.30	$2.30	$2.29	$2.29	$2.29	14,088
2023-11-27	$2.30	$2.30	$2.30	$2.30	$2.30	3,850
2023-11-24	$2.15	$2.15	$2.15	$2.15	$2.15	137
2023-11-22	$2.08	$2.15	$2.08	$2.15	$2.15	384
2023-11-21	$2.14	$2.14	$2.14	$2.14	$2.14	379
2023-11-20	$2.01	$2.06	$1.97	$2.06	$2.06	73,848
2023-11-17	$1.97	$1.97	$1.97	$1.97	$1.97	59
2023-11-16	$2.01	$2.01	$1.97	$1.97	$1.97	5,404
2023-11-15	$1.92	$2.00	$1.91	$1.91	$1.91	6,136
2023-11-14	$2.00	$2.09	$1.94	$1.99	$1.99	11,765
2023-11-13	$1.99	$1.99	$1.92	$1.92	$1.92	4,850
2023-11-10	$2.02	$2.02	$2.02	$2.02	$2.02	1,000
2023-11-09	$2.00	$2.00	$2.00	$2.00	$2.00	299
2023-11-08	$2.01	$2.15	$1.95	$2.05	$2.05	3,405
2023-11-07	$2.10	$2.15	$2.09	$2.14	$2.14	7,895
2023-11-06	$2.08	$2.17	$2.05	$2.17	$2.17	3,027
2023-11-03	$2.02	$2.08	$1.95	$2.08	$2.08	737
2023-11-02	$2.04	$2.07	$2.04	$2.07	$2.07	7,108
2023-11-01	$1.97	$2.01	$1.94	$1.94	$1.94	11,265
2023-10-31	$2.10	$2.10	$2.01	$2.01	$2.01	9,536
2023-10-30	$2.00	$2.20	$2.00	$2.20	$2.20	4,964
2023-10-27	$2.15	$2.20	$2.00	$2.20	$2.20	3,793
2023-10-26	$2.10	$2.14	$2.10	$2.14	$2.14	9,133
2023-10-25	$2.10	$2.20	$2.10	$2.20	$2.20	382
2023-10-24	$2.16	$2.29	$2.16	$2.29	$2.29	25,697
2023-10-23	$2.19	$2.19	$2.02	$2.12	$2.12	6,737
2023-10-20	$2.10	$2.15	$2.10	$2.15	$2.15	7,318
2023-10-19	$2.24	$2.30	$2.24	$2.30	$2.30	1,269
2023-10-18	$2.19	$2.19	$2.19	$2.19	$2.19	394
2023-10-17	$2.20	$2.24	$2.20	$2.24	$2.24	5,172
2023-10-16	$2.20	$2.20	$2.20	$2.20	$2.20	956
2023-10-13	$2.28	$2.28	$2.28	$2.28	$2.28	709
2023-10-12	$2.30	$2.40	$2.28	$2.34	$2.34	1,677
2023-10-11	$2.40	$2.40	$2.40	$2.40	$2.40	209
2023-10-10	$2.40	$2.40	$2.40	$2.40	$2.40	133
2023-10-09	$2.30	$2.40	$2.30	$2.40	$2.40	773
2023-10-06	$2.36	$2.47	$2.35	$2.47	$2.47	25,582
2023-10-05	$2.40	$2.42	$2.30	$2.39	$2.39	37,513
2023-10-04	$2.42	$2.42	$2.30	$2.30	$2.30	5,589
2023-10-03	$2.45	$2.45	$2.38	$2.41	$2.41	6,648
2023-10-02	$2.41	$2.47	$2.38	$2.38	$2.38	22,740
2023-09-29	$2.40	$2.40	$2.40	$2.40	$2.40	876
2023-09-28	$2.40	$2.40	$2.30	$2.31	$2.31	4,592
2023-09-27	$2.31	$2.31	$2.31	$2.31	$2.31	195
2023-09-26	$2.25	$2.39	$2.25	$2.31	$2.31	1,205
2023-09-25	$2.30	$2.38	$2.30	$2.37	$2.37	2,213
2023-09-22	$2.23	$2.25	$2.23	$2.23	$2.23	4,718
2023-09-21	$2.13	$2.25	$2.03	$2.03	$2.03	25,795
2023-09-20	$2.15	$2.20	$2.10	$2.15	$2.15	21,475
2023-09-19	$2.00	$2.20	$2.00	$2.20	$2.20	702
2023-09-18	$2.20	$2.20	$2.20	$2.20	$2.20	1,023
2023-09-15	$2.20	$2.20	$2.20	$2.20	$2.20	8,252
2023-09-14	$2.08	$2.15	$2.08	$2.10	$2.10	12,102
2023-09-13	$2.14	$2.20	$2.14	$2.20	$2.20	684
2023-09-12	$2.21	$2.30	$2.14	$2.22	$2.22	35,338
2023-09-11	$2.48	$2.48	$2.30	$2.31	$2.31	1,304
2023-09-08	$2.34	$2.47	$2.34	$2.47	$2.47	351
2023-09-07	$2.40	$2.41	$2.39	$2.39	$2.39	28,785
2023-09-06	$2.40	$2.40	$2.30	$2.32	$2.32	5,675
2023-09-05	$2.30	$2.36	$2.29	$2.36	$2.36	109,856
2023-09-01	$2.20	$2.20	$2.10	$2.10	$2.10	20,464
2023-08-31	$2.24	$2.24	$2.10	$2.10	$2.10	564
2023-08-30	$2.10	$2.25	$2.10	$2.25	$2.25	36,239
2023-08-29	$2.26	$2.31	$2.18	$2.20	$2.20	39,549
2023-08-28	$2.27	$2.27	$2.27	$2.27	$2.27	952
2023-08-25	$2.36	$2.39	$2.28	$2.28	$2.28	4,672
2023-08-24	$2.30	$2.39	$2.26	$2.31	$2.31	35,097
2023-08-23	$2.05	$2.05	$1.95	$2.00	$2.00	4,172
2023-08-22	$2.04	$2.04	$1.98	$1.98	$1.98	70,148
2023-08-21	$2.16	$2.16	$2.06	$2.06	$2.06	57,578
2023-08-18	$2.13	$2.13	$2.10	$2.10	$2.10	479
2023-08-17	$2.24	$2.24	$2.24	$2.24	$2.24	229
2023-08-16	$2.23	$2.23	$2.23	$2.23	$2.23	2,279
2023-08-15	$2.24	$2.24	$2.24	$2.24	$2.24	9,504
2023-08-14	$2.23	$2.36	$2.20	$2.27	$2.27	28,245
2023-08-11	$2.21	$2.36	$2.21	$2.28	$2.28	33,185
2023-08-10	$2.40	$2.40	$2.28	$2.28	$2.28	192,246
2023-08-09	$2.20	$2.32	$2.20	$2.29	$2.29	57,834
2023-08-08	$2.12	$2.13	$2.12	$2.13	$2.13	22,015
2023-08-07	$2.10	$2.14	$2.10	$2.14	$2.14	193,644
2023-08-04	$2.00	$2.00	$2.00	$2.00	$2.00	159
2023-08-03	$2.00	$2.00	$2.00	$2.00	$2.00	553
2023-08-02	$1.96	$2.09	$1.96	$2.09	$2.09	37,456
2023-08-01	$1.94	$1.99	$1.94	$1.99	$1.99	9,093
2023-07-31	$2.03	$2.03	$1.98	$1.98	$1.98	5,648
2023-07-28	$1.95	$2.10	$1.95	$2.05	$2.05	29,710
2023-07-27	$1.87	$1.98	$1.84	$1.90	$1.90	15,202
2023-07-26	$1.79	$1.89	$1.79	$1.84	$1.84	12,924
2023-07-25	$1.74	$1.79	$1.74	$1.79	$1.79	2,721
2023-07-24	$1.82	$1.82	$1.80	$1.80	$1.80	6,352
2023-07-21	$1.73	$1.78	$1.73	$1.74	$1.74	1,358
2023-07-20	$1.87	$1.88	$1.71	$1.71	$1.71	6,540
2023-07-19	$1.86	$1.87	$1.76	$1.87	$1.87	1,208
2023-07-18	$1.81	$1.81	$1.70	$1.70	$1.70	6,141
2023-07-17	$1.90	$1.92	$1.80	$1.88	$1.88	6,745
2023-07-14	$1.83	$1.90	$1.83	$1.90	$1.90	1,384
2023-07-13	$1.72	$1.90	$1.72	$1.85	$1.85	24,842
2023-07-12	$1.77	$1.84	$1.77	$1.84	$1.84	18,811
2023-07-11	$1.63	$1.76	$1.63	$1.72	$1.72	27,040
2023-07-10	$1.55	$1.63	$1.55	$1.63	$1.63	2,931
2023-07-07	$1.59	$1.63	$1.59	$1.59	$1.59	2,245
2023-07-06	$1.60	$1.63	$1.54	$1.63	$1.63	3,458
2023-07-05	$1.54	$1.63	$1.54	$1.63	$1.63	6,619
2023-07-03	$1.57	$1.62	$1.57	$1.58	$1.58	11,945
2023-06-30	$1.60	$1.62	$1.60	$1.60	$1.60	2,476
2023-06-29	$1.69	$1.74	$1.61	$1.61	$1.61	2,746
2023-06-28	$1.52	$1.69	$1.52	$1.69	$1.69	18,152
2023-06-27	$1.64	$1.64	$1.54	$1.55	$1.55	8,428
2023-06-26	$1.57	$1.61	$1.57	$1.60	$1.60	23,560
2023-06-23	$1.61	$1.62	$1.61	$1.62	$1.62	1,864
2023-06-22	$1.52	$1.54	$1.52	$1.54	$1.54	1,175
2023-06-21	$1.66	$1.66	$1.60	$1.65	$1.65	55,441
2023-06-20	$1.70	$1.70	$1.55	$1.63	$1.63	4,657
2023-06-16	$1.65	$1.68	$1.57	$1.61	$1.61	20,609
2023-06-15	$1.63	$1.70	$1.62	$1.62	$1.62	4,363
2023-06-14	$1.56	$1.56	$1.54	$1.56	$1.56	5,029
2023-06-13	$1.54	$1.54	$1.51	$1.54	$1.54	68,808
2023-06-12	$1.59	$1.59	$1.52	$1.55	$1.55	78,309
2023-06-09	$1.65	$1.70	$1.63	$1.65	$1.65	28,770
2023-06-08	$1.60	$1.64	$1.54	$1.54	$1.54	1,170
2023-06-07	$1.64	$1.64	$1.61	$1.62	$1.62	23,134
2023-06-06	$1.69	$1.72	$1.67	$1.67	$1.67	18,812
2023-06-05	$1.70	$1.75	$1.69	$1.75	$1.75	6,438
2023-06-02	$1.65	$1.68	$1.59	$1.64	$1.64	19,739
2023-06-01	$1.56	$1.57	$1.56	$1.57	$1.57	13,961
2023-05-31	$1.59	$1.65	$1.52	$1.64	$1.64	84,483
2023-05-30	$1.55	$1.60	$1.50	$1.59	$1.59	15,216
2023-05-26	$1.50	$1.50	$1.41	$1.50	$1.50	15,499
2023-05-25	$1.45	$1.45	$1.45	$1.45	$1.45	200
2023-05-24	$1.44	$1.44	$1.41	$1.41	$1.41	2,661
2023-05-23	$1.46	$1.52	$1.45	$1.46	$1.46	11,356
2023-05-22	$1.50	$1.50	$1.45	$1.46	$1.46	31,068
2023-05-19	$1.57	$1.57	$1.55	$1.55	$1.55	2,928
2023-05-18	$1.70	$1.70	$1.52	$1.55	$1.55	36,476
2023-05-17	$1.57	$1.64	$1.57	$1.63	$1.63	3,167
2023-05-16	$1.66	$1.67	$1.53	$1.57	$1.57	14,715
2023-05-15	$1.71	$1.71	$1.61	$1.68	$1.68	35,785
2023-05-12	$1.96	$1.99	$1.85	$1.99	$1.99	29,354
2023-05-11	$1.89	$1.89	$1.85	$1.85	$1.85	5,968
2023-05-10	$1.75	$1.75	$1.66	$1.73	$1.73	29,997
2023-05-09	$1.69	$1.77	$1.61	$1.65	$1.65	3,049
2023-05-08	$1.68	$1.76	$1.64	$1.64	$1.64	26,731
2023-05-05	$1.56	$1.61	$1.56	$1.61	$1.61	1,004
2023-05-04	$1.58	$1.58	$1.51	$1.55	$1.55	3,649
2023-05-03	$1.59	$1.59	$1.51	$1.51	$1.51	4,832
2023-05-02	$1.60	$1.67	$1.55	$1.55	$1.55	13,577
2023-05-01	$1.79	$1.80	$1.54	$1.54	$1.54	16,713
2023-04-28	$1.70	$1.80	$1.63	$1.80	$1.80	47,591
2023-04-27	$1.79	$1.79	$1.71	$1.73	$1.73	12,034
2023-04-26	$1.75	$1.79	$1.72	$1.72	$1.72	2,521
2023-04-25	$1.89	$1.89	$1.71	$1.81	$1.81	31,676
2023-04-24	$1.72	$1.86	$1.72	$1.80	$1.80	27,659
2023-04-21	$1.73	$1.80	$1.72	$1.80	$1.80	2,822
2023-04-20	$1.95	$1.95	$1.74	$1.80	$1.80	6,433
2023-04-19	$1.86	$1.95	$1.86	$1.93	$1.93	8,436
2023-04-18	$1.86	$1.86	$1.78	$1.78	$1.78	2,361
2023-04-17	$1.79	$1.79	$1.78	$1.78	$1.78	647
2023-04-14	$1.84	$1.84	$1.84	$1.84	$1.84	97
2023-04-13	$1.84	$1.84	$1.84	$1.84	$1.84	280
2023-04-12	$1.77	$1.77	$1.77	$1.77	$1.77	130
2023-04-11	$1.77	$1.80	$1.76	$1.77	$1.77	5,760
2023-04-10	$1.79	$1.79	$1.66	$1.78	$1.78	1,886
2023-04-06	$1.71	$1.73	$1.70	$1.73	$1.73	59,274
2023-04-05	$1.71	$1.71	$1.71	$1.71	$1.71	498
2023-04-04	$1.79	$1.79	$1.66	$1.71	$1.71	11,033
2023-04-03	$1.70	$1.72	$1.64	$1.72	$1.72	8,941
2023-03-31	$1.66	$1.75	$1.66	$1.68	$1.68	2,362
2023-03-30	$1.67	$1.75	$1.67	$1.75	$1.75	1,536
2023-03-29	$1.81	$1.86	$1.81	$1.86	$1.69	1,743
2023-03-28	$1.85	$1.86	$1.81	$1.81	$1.64	1,870
2023-03-27	$1.81	$1.95	$1.81	$1.89	$1.71	5,900
2023-03-24	$1.81	$1.94	$1.81	$1.82	$1.82	2,720
2023-03-23	$1.85	$1.87	$1.81	$1.85	$1.85	1,160
2023-03-22	$1.81	$1.87	$1.81	$1.85	$1.85	5,499
2023-03-21	$1.81	$1.86	$1.81	$1.81	$1.81	26,655
2023-03-20	$1.90	$1.92	$1.88	$1.88	$1.88	10,615
2023-03-17	$1.90	$1.90	$1.88	$1.88	$1.88	1,626
2023-03-16	$1.95	$2.00	$1.90	$1.90	$1.90	9,066
2023-03-15	$1.81	$1.94	$1.80	$1.90	$1.90	15,544
2023-03-14	$1.94	$1.94	$1.89	$1.89	$1.89	2,836
2023-03-13	$2.00	$2.00	$1.90	$1.95	$1.95	8,233
2023-03-10	$2.06	$2.10	$1.96	$2.00	$2.00	11,793
2023-03-09	$2.05	$2.05	$2.00	$2.05	$2.05	5,706
2023-03-08	$1.95	$2.06	$1.95	$2.03	$2.03	70,371
2023-03-07	$1.93	$1.93	$1.85	$1.90	$1.90	39,086
2023-03-06	$1.85	$1.95	$1.85	$1.87	$1.87	12,106
2023-03-03	$1.75	$1.82	$1.75	$1.82	$1.82	22,056
2023-03-02	$1.79	$1.81	$1.79	$1.81	$1.81	2,109
2023-03-01	$1.83	$1.83	$1.75	$1.75	$1.75	1,020
2023-02-28	$1.75	$1.78	$1.75	$1.75	$1.75	2,446
2023-02-27	$1.78	$1.78	$1.78	$1.78	$1.78	482
2023-02-24	$1.72	$1.74	$1.72	$1.74	$1.74	7,216
2023-02-23	$1.72	$1.74	$1.72	$1.74	$1.74	36,907
2023-02-22	$1.68	$1.68	$1.68	$1.68	$1.68	1
2023-02-21	$1.73	$1.74	$1.67	$1.68	$1.68	3,352
2023-02-17	$1.66	$1.70	$1.56	$1.70	$1.70	4,162
2023-02-16	$1.65	$1.65	$1.65	$1.65	$1.65	103
2023-02-15	$1.60	$1.67	$1.60	$1.67	$1.67	169,990
2023-02-14	$1.45	$1.59	$1.45	$1.47	$1.47	8,796
2023-02-13	$1.42	$1.50	$1.42	$1.43	$1.43	20,390
2023-02-10	$1.41	$1.45	$1.41	$1.45	$1.45	2,106
2023-02-09	$1.50	$1.51	$1.47	$1.51	$1.51	3,813
2023-02-08	$1.58	$1.58	$1.45	$1.45	$1.45	28,922
2023-02-07	$1.53	$1.57	$1.50	$1.51	$1.51	41,302
2023-02-06	$1.63	$1.65	$1.55	$1.56	$1.56	19,398
2023-02-03	$1.60	$1.66	$1.60	$1.63	$1.63	44,490
2023-02-02	$1.58	$1.58	$1.50	$1.54	$1.54	3,533
2023-02-01	$1.71	$1.71	$1.50	$1.54	$1.54	127,629
2023-01-31	$1.72	$1.74	$1.70	$1.74	$1.74	13,491
2023-01-30	$1.70	$1.75	$1.70	$1.74	$1.74	3,911
2023-01-27	$1.74	$1.75	$1.65	$1.71	$1.71	17,311
2023-01-26	$1.80	$1.82	$1.75	$1.82	$1.82	12,423
2023-01-25	$1.86	$1.86	$1.83	$1.85	$1.85	10,289
2023-01-24	$1.90	$1.91	$1.86	$1.91	$1.91	22,794
2023-01-23	$1.89	$1.93	$1.85	$1.93	$1.93	1,403
2023-01-20	$1.90	$1.93	$1.90	$1.92	$1.92	153,550
2023-01-19	$1.70	$1.90	$1.70	$1.80	$1.80	2,309
2023-01-18	$1.87	$1.90	$1.70	$1.75	$1.75	17,751
2023-01-17	$1.80	$1.86	$1.75	$1.86	$1.86	8,386
2023-01-13	$1.70	$1.80	$1.65	$1.80	$1.80	4,911
2023-01-12	$1.70	$1.75	$1.70	$1.70	$1.70	42,346
2023-01-11	$1.70	$1.75	$1.61	$1.61	$1.61	17,873
2023-01-10	$1.80	$1.80	$1.73	$1.73	$1.73	2,653
2023-01-09	$1.93	$1.93	$1.85	$1.85	$1.85	1,564
2023-01-06	$1.95	$1.95	$1.93	$1.93	$1.93	6,451
2023-01-05	$2.00	$2.00	$1.80	$1.80	$1.80	224,806
2023-01-04	$2.06	$2.06	$2.03	$2.06	$2.06	218,888
2023-01-03	$2.04	$2.04	$2.04	$2.04	$2.04	29
2022-12-30	$2.00	$2.04	$2.00	$2.04	$2.04	1,953
2022-12-29	$1.96	$2.01	$1.96	$2.01	$2.01	7,811
2022-12-28	$1.93	$1.96	$1.93	$1.96	$1.96	6,443
2022-12-27	$2.07	$2.07	$2.00	$2.00	$2.00	11,335
2022-12-23	$2.00	$2.01	$1.93	$1.93	$1.93	66,903
2022-12-22	$2.08	$2.08	$2.03	$2.03	$2.03	2,230
2022-12-21	$2.03	$2.09	$2.03	$2.05	$2.05	22,149
2022-12-20	$2.01	$2.08	$2.00	$2.08	$2.08	16,065
2022-12-19	$2.06	$2.15	$2.03	$2.12	$2.12	101,712
2022-12-16	$1.90	$1.94	$1.90	$1.92	$1.92	12,697
2022-12-15	$1.85	$1.90	$1.85	$1.88	$1.88	15,312
2022-12-14	$1.77	$1.78	$1.76	$1.76	$1.76	3,834
2022-12-13	$1.79	$1.80	$1.77	$1.77	$1.77	8,920
2022-12-12	$1.80	$1.80	$1.78	$1.79	$1.79	11,572
2022-12-09	$1.70	$1.70	$1.70	$1.70	$1.70	8,491
2022-12-08	$1.68	$1.68	$1.68	$1.68	$1.68	104
2022-12-07	$1.60	$1.62	$1.60	$1.62	$1.62	1,368
2022-12-06	$1.66	$1.66	$1.66	$1.66	$1.66	327
2022-12-05	$1.73	$1.73	$1.68	$1.69	$1.69	9,552
2022-12-02	$1.77	$1.77	$1.76	$1.76	$1.76	821
2022-12-01	$1.72	$1.81	$1.72	$1.81	$1.81	8,539
2022-11-30	$1.83	$1.84	$1.78	$1.82	$1.82	34,293
2022-11-29	$1.76	$1.85	$1.75	$1.85	$1.85	93,418
2022-11-28	$1.81	$1.82	$1.79	$1.80	$1.80	19,784
2022-11-25	$1.80	$1.80	$1.80	$1.80	$1.80	16
2022-11-23	$1.78	$1.86	$1.77	$1.80	$1.80	37,096
2022-11-22	$1.73	$1.78	$1.73	$1.75	$1.75	33,957
2022-11-21	$1.67	$1.70	$1.67	$1.67	$1.67	5,726
2022-11-18	$1.65	$1.70	$1.65	$1.70	$1.70	9,334
2022-11-17	$1.60	$1.62	$1.59	$1.59	$1.59	1,432
2022-11-16	$1.77	$1.77	$1.70	$1.70	$1.70	8,296
2022-11-15	$1.66	$1.70	$1.64	$1.65	$1.65	46,269
2022-11-14	$1.58	$1.58	$1.56	$1.58	$1.58	4,294
2022-11-11	$1.55	$1.57	$1.53	$1.57	$1.57	2,613
2022-11-10	$1.60	$1.63	$1.59	$1.61	$1.61	12,665
2022-11-09	$1.55	$1.55	$1.53	$1.53	$1.53	4,062
2022-11-08	$1.58	$1.61	$1.56	$1.61	$1.61	1,364
2022-11-07	$1.55	$1.55	$1.55	$1.55	$1.55	262
2022-11-04	$1.49	$1.51	$1.48	$1.48	$1.48	4,386
2022-11-03	$1.47	$1.48	$1.46	$1.47	$1.47	9,522
2022-11-02	$1.50	$1.52	$1.50	$1.51	$1.51	2,594
2022-11-01	$1.52	$1.57	$1.52	$1.56	$1.56	36,788
2022-10-31	$1.52	$1.53	$1.52	$1.53	$1.53	1,254
2022-10-28	$1.57	$1.57	$1.57	$1.57	$1.57	4,783
2022-10-27	$1.57	$1.58	$1.55	$1.58	$1.58	11,546
2022-10-26	$1.61	$1.63	$1.55	$1.60	$1.60	17,697
2022-10-25	$1.60	$1.60	$1.58	$1.58	$1.58	19,196
2022-10-24	$1.58	$1.60	$1.55	$1.56	$1.56	255,506
2022-10-21	$1.60	$1.65	$1.58	$1.58	$1.58	37,403
2022-10-20	$1.63	$1.67	$1.58	$1.58	$1.58	33,208
2022-10-19	$1.55	$1.63	$1.55	$1.60	$1.60	10,309
2022-10-18	$1.55	$1.56	$1.51	$1.53	$1.53	17,485
2022-10-17	$1.55	$1.58	$1.49	$1.54	$1.54	71,329
2022-10-14	$1.40	$1.43	$1.39	$1.39	$1.39	6,598
2022-10-13	$1.35	$1.37	$1.35	$1.37	$1.37	3,730
2022-10-12	$1.31	$1.32	$1.30	$1.30	$1.30	13,957
2022-10-11	$1.32	$1.32	$1.32	$1.32	$1.32	5,001
2022-10-10	$1.30	$1.30	$1.30	$1.30	$1.30	3
2022-10-07	$1.31	$1.31	$1.30	$1.30	$1.30	8,762
2022-10-06	$1.29	$1.29	$1.29	$1.29	$1.29	0
2022-10-05	$1.29	$1.29	$1.29	$1.29	$1.29	876
2022-10-04	$1.37	$1.37	$1.29	$1.29	$1.29	36,826
2022-10-03	$1.29	$1.29	$1.28	$1.28	$1.28	11,905
2022-09-30	$1.16	$1.18	$1.16	$1.18	$1.18	4,481
2022-09-29	$1.20	$1.20	$1.20	$1.20	$1.20	832
2022-09-28	$1.23	$1.24	$1.23	$1.23	$1.23	4,119
2022-09-27	$1.20	$1.23	$1.20	$1.21	$1.21	1,521
2022-09-26	$1.15	$1.15	$1.15	$1.15	$1.15	15,415
2022-09-23	$1.17	$1.18	$1.16	$1.18	$1.18	5,853
2022-09-22	$1.19	$1.21	$1.19	$1.20	$1.20	3,832
2022-09-21	$1.28	$1.28	$1.22	$1.22	$1.22	7,392
2022-09-20	$1.27	$1.30	$1.19	$1.24	$1.24	37,665
2022-09-19	$1.26	$1.26	$1.16	$1.16	$1.16	33,549
2022-09-16	$1.28	$1.32	$1.26	$1.26	$1.26	32,600
2022-09-15	$1.41	$1.41	$1.32	$1.37	$1.37	17,548
2022-09-14	$1.46	$1.46	$1.46	$1.46	$1.46	2,312
2022-09-13	$1.90	$1.95	$1.68	$1.70	$1.70	54,565
2022-09-12	$1.80	$1.85	$1.80	$1.85	$1.85	104,265
2022-09-09	$1.66	$1.70	$1.66	$1.70	$1.70	51,471
2022-09-08	$1.68	$1.69	$1.59	$1.64	$1.64	65,729
2022-09-07	$1.61	$1.66	$1.59	$1.66	$1.66	48,087
2022-09-06	$1.44	$1.67	$1.44	$1.61	$1.61	273,228
2022-09-02	$1.41	$1.41	$1.33	$1.34	$1.34	335,629
2022-09-01	$1.26	$1.27	$1.25	$1.25	$1.25	110,702
2022-08-31	$1.25	$1.27	$1.20	$1.21	$1.21	340,632
2022-08-30	$1.29	$1.29	$1.20	$1.22	$1.22	6,788
2022-08-29	$1.26	$1.27	$1.25	$1.25	$1.25	20,921
2022-08-26	$1.29	$1.34	$1.23	$1.23	$1.23	196,967
2022-08-25	$1.22	$1.25	$1.22	$1.25	$1.25	430,428
2022-08-24	$1.21	$1.22	$1.19	$1.22	$1.22	7,409
2022-08-23	$1.19	$1.22	$1.19	$1.19	$1.19	54,416
2022-08-22	$1.22	$1.22	$1.15	$1.15	$1.15	4,507
2022-08-19	$1.13	$1.13	$1.12	$1.12	$1.12	16,386
2022-08-18	$1.18	$1.18	$1.18	$1.18	$1.18	503
2022-08-17	$1.18	$1.23	$1.18	$1.21	$1.21	66,909
2022-08-16	$1.09	$1.13	$1.09	$1.10	$1.10	341,654
2022-08-15	$1.08	$1.09	$1.05	$1.05	$1.05	11,200
2022-08-12	$1.06	$1.07	$1.06	$1.07	$1.07	1,141
2022-08-11	$1.05	$1.05	$1.05	$1.05	$1.05	26,185
2022-08-10	$1.05	$1.05	$1.03	$1.05	$1.05	119,795
2022-08-09	$1.04	$1.04	$1.01	$1.01	$1.01	20,485
2022-08-08	$0.98	$1.04	$0.98	$1.04	$1.04	2,599
2022-08-05	$1.01	$1.06	$0.90	$0.90	$0.90	66,255
2022-08-04	$1.02	$1.02	$1.02	$1.02	$1.02	2
2022-08-03	$0.98	$1.02	$0.98	$1.02	$1.02	1,319
2022-08-02	$1.05	$1.06	$1.05	$1.06	$1.06	3,103
2022-08-01	$0.90	$1.05	$0.90	$0.98	$0.98	3,541
2022-07-29	$1.01	$1.01	$1.01	$1.01	$1.01	1,901
2022-07-28	$1.01	$1.05	$0.98	$1.05	$1.05	12,195
2022-07-27	$1.01	$1.05	$1.01	$1.05	$1.05	2,931
2022-07-26	$1.05	$1.05	$1.01	$1.04	$1.04	16,300
2022-07-25	$1.01	$1.05	$1.01	$1.05	$1.05	16,000
2022-07-22	$1.02	$1.02	$1.02	$1.02	$1.02	500
2022-07-21	$1.06	$1.06	$1.06	$1.06	$1.06	52
2022-07-20	$1.00	$1.06	$0.98	$1.06	$1.06	11,059
2022-07-19	$0.95	$0.95	$0.95	$0.95	$0.95	445
2022-07-18	$0.94	$0.97	$0.94	$0.97	$0.97	1,514
2022-07-15	$0.90	$0.90	$0.90	$0.90	$0.90	8,517
2022-07-14	$0.99	$1.00	$0.95	$0.95	$0.95	707
2022-07-13	$0.90	$0.95	$0.90	$0.95	$0.95	10,505
2022-07-12	$0.95	$0.95	$0.95	$0.95	$0.95	3
2022-07-11	$0.95	$0.95	$0.95	$0.95	$0.95	689
2022-07-08	$0.95	$0.95	$0.95	$0.95	$0.95	9
2022-07-07	$0.90	$0.95	$0.90	$0.95	$0.95	50,485
2022-07-06	$0.92	$0.92	$0.92	$0.92	$0.92	4
2022-07-05	$0.97	$0.97	$0.92	$0.92	$0.92	15,069
2022-07-01	$0.91	$0.91	$0.91	$0.91	$0.91	350
2022-06-30	$0.92	$0.92	$0.91	$0.91	$0.91	6,005
2022-06-29	$0.92	$0.92	$0.92	$0.92	$0.92	5
2022-06-28	$0.92	$0.92	$0.92	$0.92	$0.92	20,000
2022-06-27	$0.93	$0.93	$0.93	$0.93	$0.93	324,000
2022-06-24	$1.00	$1.00	$1.00	$1.00	$1.00	7,501
2022-06-23	$0.96	$0.96	$0.96	$0.96	$0.96	306
2022-06-22	$1.09	$1.09	$1.02	$1.02	$1.02	19,305
2022-06-21	$1.00	$1.00	$1.00	$1.00	$1.00	2
2022-06-17	$1.05	$1.06	$1.00	$1.00	$1.00	116,944
2022-06-16	$1.01	$1.03	$1.01	$1.03	$1.03	139,315
2022-06-15	$0.97	$0.97	$0.97	$0.97	$0.97	8
2022-06-14	$0.97	$0.97	$0.97	$0.97	$0.97	1
2022-06-13	$0.97	$0.97	$0.97	$0.97	$0.97	26
2022-06-10	$0.97	$0.97	$0.97	$0.97	$0.97	2
2022-06-09	$0.97	$0.97	$0.97	$0.97	$0.97	18
2022-06-08	$0.97	$0.97	$0.97	$0.97	$0.97	528
2022-06-07	$1.00	$1.04	$0.95	$1.04	$1.04	18,579
2022-06-06	$1.00	$1.04	$1.00	$1.04	$1.04	995
2022-06-03	$1.00	$1.00	$1.00	$1.00	$1.00	456
2022-06-02	$1.05	$1.05	$1.05	$1.05	$1.05	2,315
2022-06-01	$0.93	$1.01	$0.92	$1.01	$1.01	5,334
2022-05-31	$0.98	$1.00	$0.98	$1.00	$1.00	18,019
2022-05-27	$0.92	$0.92	$0.92	$0.92	$0.92	10
2022-05-26	$0.96	$1.00	$0.92	$0.92	$0.92	25,746
2022-05-25	$0.97	$0.97	$0.97	$0.97	$0.97	5,538
2022-05-24	$0.97	$0.98	$0.97	$0.98	$0.98	5,437
2022-05-23	$0.99	$0.99	$0.99	$0.99	$0.99	501
2022-05-20	$0.97	$0.98	$0.97	$0.98	$0.98	2,000
2022-05-19	$1.00	$1.00	$0.97	$0.97	$0.97	452
2022-05-18	$0.98	$0.98	$0.95	$0.97	$0.97	2,111
2022-05-17	$1.00	$1.00	$0.94	$1.00	$1.00	56,305
2022-05-16	$1.05	$1.05	$1.00	$1.00	$1.00	30,001
2022-05-13	$1.00	$1.00	$1.00	$1.00	$1.00	12,729
2022-05-12	$1.06	$1.06	$0.98	$0.98	$0.98	3,420
2022-05-11	$1.10	$1.10	$1.08	$1.08	$1.08	1,046
2022-05-10	$1.10	$1.10	$1.10	$1.10	$1.10	503
2022-05-09	$1.10	$1.10	$1.08	$1.08	$1.08	2,712
2022-05-06	$1.10	$1.12	$1.10	$1.12	$1.12	27,921
2022-05-05	$1.10	$1.10	$1.10	$1.10	$1.10	0
2022-05-04	$1.10	$1.10	$1.10	$1.10	$1.10	0
2022-05-03	$1.10	$1.10	$1.10	$1.10	$1.10	898
2022-05-02	$1.17	$1.17	$1.17	$1.17	$1.17	3
2022-04-29	$1.17	$1.17	$1.17	$1.17	$1.17	101
2022-04-28	$1.20	$1.20	$1.20	$1.20	$1.20	0
2022-04-27	$1.20	$1.20	$1.20	$1.20	$1.20	0
2022-04-26	$1.20	$1.20	$1.20	$1.20	$1.20	0
2022-04-25	$1.20	$1.20	$1.15	$1.20	$1.20	14,110
2022-04-22	$1.24	$1.24	$1.24	$1.24	$1.24	7
2022-04-21	$1.24	$1.25	$1.23	$1.24	$1.24	15,626
2022-04-20	$1.22	$1.23	$1.22	$1.23	$1.23	27,308
2022-04-19	$1.22	$1.22	$1.20	$1.21	$1.21	10,192
2022-04-18	$1.19	$1.22	$1.19	$1.22	$1.22	37,812
2022-04-14	$1.18	$1.20	$1.18	$1.20	$1.20	21,000
2022-04-13	$1.19	$1.19	$1.19	$1.19	$1.19	1,010
2022-04-12	$1.20	$1.20	$1.16	$1.16	$1.16	6,320
2022-04-11	$1.15	$1.20	$1.10	$1.17	$1.17	85,892
2022-04-08	$1.10	$1.10	$1.10	$1.10	$1.10	46
2022-04-07	$1.10	$1.10	$1.05	$1.10	$1.10	3,808
2022-04-06	$1.07	$1.07	$1.07	$1.07	$1.07	0
2022-04-05	$1.07	$1.10	$1.07	$1.07	$1.07	6,393
2022-04-04	$1.10	$1.12	$1.05	$1.08	$1.08	12,101
2022-04-01	$1.07	$1.07	$1.07	$1.07	$1.07	5
2022-03-31	$0.97	$1.07	$0.97	$1.07	$1.07	21,101
2022-03-30	$0.98	$1.00	$0.98	$1.00	$1.00	2,792
2022-03-29	$1.11	$1.11	$1.00	$1.00	$0.97	20,793
2022-03-28	$1.03	$1.07	$1.03	$1.07	$1.03	2,639
2022-03-25	$1.07	$1.07	$1.07	$1.07	$1.04	312
2022-03-24	$1.04	$1.09	$1.04	$1.09	$1.05	9,695
2022-03-23	$1.08	$1.08	$0.98	$1.08	$1.04	37,849
2022-03-22	$1.02	$1.09	$0.97	$1.02	$0.99	9,461
2022-03-21	$1.02	$1.09	$1.02	$1.02	$0.99	1,030
2022-03-18	$1.02	$1.02	$1.02	$1.02	$0.99	1,030
2022-03-17	$0.97	$0.97	$0.97	$0.97	$0.93	2,865
2022-03-16	$0.94	$1.01	$0.94	$1.00	$0.97	39,541
2022-03-15	$0.96	$1.00	$0.96	$0.97	$0.94	25,927
2022-03-14	$0.92	$0.92	$0.92	$0.92	$0.89	0
2022-03-11	$0.96	$0.96	$0.92	$0.92	$0.89	41,427
2022-03-10	$0.92	$1.00	$0.92	$1.00	$0.97	69,402
2022-03-09	$0.92	$1.07	$0.92	$1.02	$0.99	8,703
2022-03-08	$0.94	$0.97	$0.88	$0.93	$0.90	239,550
2022-03-07	$0.97	$0.97	$0.94	$0.94	$0.91	4,275
2022-03-04	$0.99	$1.05	$0.94	$1.00	$0.97	13,091
2022-03-03	$1.00	$1.03	$0.99	$1.03	$0.99	13,683
2022-03-02	$0.97	$1.00	$0.96	$1.00	$0.97	7,750
2022-03-01	$0.98	$0.98	$0.97	$0.97	$0.94	28,806
2022-02-28	$1.00	$1.10	$0.94	$1.10	$1.06	330,549
2022-02-25	$1.10	$1.10	$1.00	$1.09	$1.05	7,522
2022-02-24	$1.02	$1.05	$0.94	$1.00	$0.97	83,838
2022-02-23	$1.05	$1.05	$1.04	$1.04	$1.00	13,946
2022-02-22	$1.10	$1.10	$1.05	$1.05	$1.02	31,619
2022-02-18	$1.10	$1.10	$1.09	$1.09	$1.05	5,956
2022-02-17	$1.09	$1.11	$1.09	$1.11	$1.07	2,166
2022-02-16	$1.13	$1.15	$1.11	$1.15	$1.11	4,902
2022-02-15	$1.16	$1.16	$1.13	$1.16	$1.12	9,123
2022-02-14	$1.10	$1.10	$1.09	$1.10	$1.06	10,775
2022-02-11	$1.13	$1.14	$1.09	$1.10	$1.06	53,059
2022-02-10	$1.09	$1.11	$1.09	$1.11	$1.07	40,710
2022-02-09	$1.12	$1.12	$1.10	$1.12	$1.08	101,524
2022-02-08	$1.13	$1.13	$1.09	$1.10	$1.06	7,838
2022-02-07	$1.06	$1.09	$1.06	$1.09	$1.05	109,955
2022-02-04	$1.15	$1.15	$1.05	$1.15	$1.11	2,225
2022-02-03	$1.12	$1.16	$1.05	$1.05	$1.02	77,411
2022-02-02	$1.15	$1.15	$1.15	$1.15	$1.11	44
2022-02-01	$1.08	$1.15	$1.08	$1.15	$1.11	21,807
2022-01-31	$1.10	$1.15	$1.10	$1.10	$1.06	8,200
2022-01-28	$1.07	$1.10	$1.07	$1.10	$1.06	1,698
2022-01-27	$1.07	$1.10	$1.07	$1.10	$1.06	1,500
2022-01-26	$1.06	$1.10	$1.06	$1.08	$1.04	114,896
2022-01-25	$1.14	$1.14	$1.04	$1.10	$1.06	29,852
2022-01-24	$1.09	$1.09	$1.05	$1.09	$1.05	21,834
2022-01-21	$1.14	$1.15	$1.08	$1.15	$1.11	160,388
2022-01-20	$1.12	$1.14	$1.10	$1.14	$1.10	6,254
2022-01-19	$1.10	$1.15	$1.07	$1.15	$1.11	15,331
2022-01-18	$1.05	$1.15	$1.01	$1.15	$1.11	15,331
2022-01-14	$1.10	$1.15	$1.09	$1.15	$1.11	1,200
2022-01-13	$1.11	$1.15	$1.08	$1.10	$1.06	2,598
2022-01-12	$1.08	$1.15	$1.08	$1.15	$1.11	27,984
2022-01-11	$1.15	$1.15	$1.07	$1.15	$1.11	5,058
2022-01-10	$1.05	$1.15	$1.00	$1.15	$1.11	9,860
2022-01-07	$1.08	$1.08	$1.04	$1.08	$1.04	5,320
2022-01-06	$1.04	$1.04	$1.04	$1.04	$1.01	1,049
2022-01-05	$1.03	$1.03	$0.98	$1.00	$0.97	52,081
2022-01-04	$1.04	$1.08	$1.00	$1.03	$0.99	17,051
2022-01-03	$1.10	$1.10	$1.05	$1.08	$1.04	1,244
2021-12-31	$1.04	$1.10	$1.00	$1.05	$1.02	168,919
2021-12-30	$1.07	$1.10	$1.06	$1.10	$1.06	118,179
2021-12-29	$1.09	$1.19	$1.09	$1.12	$1.08	22,244
2021-12-28	$1.24	$1.29	$1.20	$1.23	$1.19	16,402
2021-12-27	$1.28	$1.31	$1.26	$1.27	$1.23	148,897
2021-12-23	$1.26	$1.31	$1.25	$1.28	$1.24	547,358
2021-12-22	$1.15	$1.19	$1.15	$1.16	$1.12	51,278
2021-12-21	$1.17	$1.17	$1.06	$1.15	$1.11	247,391
2021-12-20	$0.88	$1.15	$0.83	$1.09	$1.05	1,231,497
2021-12-17	$0.94	$1.04	$0.92	$1.01	$0.98	406,650
2021-12-16	$1.07	$1.07	$1.04	$1.07	$1.04	2,534
2021-12-15	$1.12	$1.12	$1.12	$1.12	$1.08	0
2021-12-14	$1.09	$1.12	$1.05	$1.12	$1.08	6,401
2021-12-13	$1.13	$1.13	$1.06	$1.12	$1.08	10,136
2021-12-10	$1.04	$1.08	$1.04	$1.08	$1.04	13,775
2021-12-09	$1.05	$1.07	$1.05	$1.07	$1.04	32,963
2021-12-08	$1.11	$1.12	$1.04	$1.12	$1.08	29,732
2021-12-07	$1.09	$1.12	$1.09	$1.12	$1.08	1,005
2021-12-06	$1.06	$1.09	$1.06	$1.06	$1.03	27,334
2021-12-03	$1.06	$1.06	$1.03	$1.04	$1.01	10,646
2021-12-02	$1.05	$1.06	$1.03	$1.06	$1.03	532,205
2021-12-01	$1.10	$1.10	$1.10	$1.10	$1.06	50
2021-11-30	$1.07	$1.12	$1.03	$1.10	$1.06	141,141
2021-11-29	$1.09	$1.14	$1.09	$1.11	$1.07	68,244
2021-11-26	$1.16	$1.17	$1.11	$1.17	$1.13	49,425
2021-11-24	$1.21	$1.24	$1.16	$1.24	$1.20	67,689
2021-11-23	$1.17	$1.21	$1.14	$1.21	$1.17	19,799
2021-11-22	$1.31	$1.31	$1.26	$1.26	$1.22	117,588
2021-11-19	$1.31	$1.31	$1.31	$1.31	$1.27	1,000
2021-11-18	$1.35	$1.35	$1.30	$1.33	$1.29	5,350
2021-11-17	$1.39	$1.39	$1.39	$1.39	$1.34	1
2021-11-16	$1.40	$1.41	$1.37	$1.39	$1.34	1,830
2021-11-15	$1.34	$1.41	$1.34	$1.38	$1.34	78,095
2021-11-12	$1.30	$1.30	$1.29	$1.29	$1.25	20,197
2021-11-11	$1.31	$1.31	$1.29	$1.29	$1.25	16,643
2021-11-10	$1.32	$1.41	$1.32	$1.33	$1.29	41,160
2021-11-09	$1.29	$1.31	$1.29	$1.30	$1.26	307,960
2021-11-08	$1.30	$1.31	$1.30	$1.31	$1.27	1,736
2021-11-05	$1.29	$1.31	$1.29	$1.31	$1.27	22,204
2021-11-04	$1.29	$1.31	$1.29	$1.31	$1.27	167,037
2021-11-03	$1.32	$1.32	$1.30	$1.30	$1.26	5,334
2021-11-02	$1.29	$1.32	$1.28	$1.30	$1.26	285,042
2021-11-01	$1.30	$1.30	$1.26	$1.30	$1.26	285,042
2021-10-29	$1.24	$1.29	$1.23	$1.29	$1.25	67,817
2021-10-28	$1.24	$1.25	$1.24	$1.25	$1.21	21,370
2021-10-27	$1.26	$1.26	$1.22	$1.25	$1.21	43,677
2021-10-26	$1.21	$1.21	$1.19	$1.19	$1.15	28,679
2021-10-25	$1.15	$1.21	$1.15	$1.20	$1.16	2,896
2021-10-22	$1.20	$1.21	$1.18	$1.18	$1.14	28,390
2021-10-21	$1.17	$1.19	$1.17	$1.18	$1.14	3,627
2021-10-20	$1.21	$1.23	$1.17	$1.20	$1.16	15,284
2021-10-19	$1.18	$1.19	$1.17	$1.19	$1.15	12,800
2021-10-18	$1.16	$1.16	$1.13	$1.16	$1.12	74,979
2021-10-15	$1.18	$1.18	$1.14	$1.17	$1.13	74,451
2021-10-14	$1.20	$1.21	$1.18	$1.20	$1.16	23,783
2021-10-13	$1.21	$1.24	$1.20	$1.24	$1.20	5,397
2021-10-12	$1.23	$1.25	$1.21	$1.24	$1.20	9,345
2021-10-11	$1.26	$1.26	$1.20	$1.23	$1.19	18,388
2021-10-08	$1.20	$1.20	$1.20	$1.20	$1.16	345
2021-10-07	$1.27	$1.27	$1.23	$1.25	$1.21	3,735
2021-10-06	$1.24	$1.24	$1.21	$1.21	$1.17	21,568
2021-10-05	$1.25	$1.26	$1.24	$1.26	$1.22	6,742
2021-10-04	$1.20	$1.27	$1.20	$1.25	$1.21	5,386
2021-10-01	$1.27	$1.27	$1.26	$1.26	$1.22	1,410
2021-09-30	$1.24	$1.25	$1.19	$1.25	$1.21	23,726
2021-09-29	$1.20	$1.24	$1.17	$1.19	$1.15	382,260
2021-09-28	$1.21	$1.24	$1.19	$1.22	$1.18	79,289
2021-09-27	$1.24	$1.24	$1.22	$1.24	$1.20	121,552
2021-09-24	$1.22	$1.24	$1.21	$1.23	$1.19	403,740
2021-09-23	$1.26	$1.28	$1.26	$1.28	$1.24	27,800
2021-09-22	$1.26	$1.30	$1.24	$1.30	$1.25	36,147
2021-09-21	$1.28	$1.29	$1.28	$1.28	$1.24	4,951
2021-09-20	$1.30	$1.30	$1.26	$1.30	$1.26	6,065
2021-09-17	$1.30	$1.36	$1.30	$1.36	$1.32	1,502
2021-09-16	$1.38	$1.38	$1.38	$1.38	$1.34	1
2021-09-15	$1.28	$1.38	$1.28	$1.38	$1.34	3,905
2021-09-14	$1.36	$1.36	$1.34	$1.35	$1.31	2,366
2021-09-13	$1.35	$1.40	$1.26	$1.26	$1.22	22,830
2021-09-10	$1.39	$1.39	$1.39	$1.39	$1.34	550
2021-09-09	$1.39	$1.41	$1.39	$1.41	$1.36	1,201
2021-09-08	$1.40	$1.40	$1.38	$1.40	$1.35	2,047
2021-09-07	$1.47	$1.48	$1.45	$1.48	$1.43	4,434
2021-09-03	$1.49	$1.49	$1.45	$1.45	$1.40	16,856
2021-09-02	$1.40	$1.50	$1.40	$1.50	$1.45	158,563
2021-09-01	$1.38	$1.48	$1.38	$1.44	$1.39	23,461
2021-08-31	$1.39	$1.46	$1.39	$1.45	$1.40	157,799
2021-08-30	$1.37	$1.40	$1.37	$1.39	$1.35	23,826
2021-08-27	$1.38	$1.39	$1.35	$1.39	$1.34	6,532
2021-08-26	$1.34	$1.38	$1.34	$1.38	$1.34	10,501
2021-08-25	$1.31	$1.39	$1.31	$1.38	$1.34	4,683
2021-08-24	$1.26	$1.35	$1.26	$1.35	$1.31	3,801
2021-08-23	$1.30	$1.37	$1.30	$1.37	$1.33	5,725
2021-08-20	$1.29	$1.29	$1.27	$1.27	$1.23	900
2021-08-19	$1.29	$1.29	$1.27	$1.27	$1.23	507
2021-08-18	$1.30	$1.32	$1.30	$1.30	$1.25	2,901
2021-08-17	$1.34	$1.35	$1.30	$1.30	$1.26	13,350
2021-08-16	$1.31	$1.34	$1.31	$1.33	$1.28	19,830
2021-08-13	$1.29	$1.30	$1.28	$1.30	$1.26	10,906
2021-08-12	$1.27	$1.32	$1.26	$1.31	$1.27	79,339
2021-08-11	$1.25	$1.29	$1.24	$1.28	$1.24	42,675
2021-08-10	$1.33	$1.33	$1.28	$1.28	$1.24	6,217
2021-08-09	$1.27	$1.27	$1.26	$1.27	$1.23	1,765
2021-08-06	$1.30	$1.32	$1.30	$1.32	$1.28	1,725
2021-08-05	$1.26	$1.35	$1.26	$1.35	$1.31	2,697
2021-08-04	$1.30	$1.35	$1.26	$1.29	$1.25	213,779
2021-08-03	$1.28	$1.29	$1.25	$1.29	$1.25	43,966
2021-08-02	$1.29	$1.30	$1.29	$1.29	$1.25	35,407
2021-07-30	$1.26	$1.27	$1.26	$1.27	$1.23	5,923
2021-07-29	$1.27	$1.27	$1.25	$1.27	$1.23	8,950
2021-07-28	$1.23	$1.25	$1.23	$1.25	$1.21	2,446
2021-07-27	$1.24	$1.25	$1.24	$1.25	$1.21	1,123
2021-07-26	$1.25	$1.25	$1.25	$1.25	$1.21	5,040
2021-07-23	$1.23	$1.27	$1.23	$1.27	$1.23	36,988
2021-07-22	$1.28	$1.28	$1.24	$1.24	$1.20	85,214
2021-07-21	$1.25	$1.25	$1.25	$1.25	$1.20	128
2021-07-20	$1.25	$1.25	$1.24	$1.25	$1.21	1,922
2021-07-19	$1.19	$1.27	$1.19	$1.24	$1.20	15,502
2021-07-16	$1.30	$1.30	$1.26	$1.26	$1.22	26,309
2021-07-15	$1.26	$1.26	$1.26	$1.26	$1.22	4,000
2021-07-14	$1.29	$1.29	$1.25	$1.29	$1.24	969
2021-07-13	$1.28	$1.30	$1.27	$1.28	$1.24	5,700
2021-07-12	$1.28	$1.28	$1.28	$1.28	$1.24	2,126
2021-07-09	$1.27	$1.27	$1.27	$1.27	$1.23	532
2021-07-08	$1.22	$1.28	$1.20	$1.26	$1.22	54,770
2021-07-07	$1.28	$1.30	$1.22	$1.29	$1.25	23,297
2021-07-06	$1.31	$1.31	$1.20	$1.25	$1.21	102,806
2021-07-02	$1.30	$1.30	$1.23	$1.23	$1.19	16,700
2021-07-01	$1.23	$1.29	$1.23	$1.27	$1.23	3,248
2021-06-30	$1.30	$1.30	$1.25	$1.25	$1.21	5,751
2021-06-29	$1.30	$1.30	$1.30	$1.30	$1.25	51
2021-06-28	$1.30	$1.30	$1.29	$1.30	$1.25	8,767
2021-06-25	$1.31	$1.31	$1.30	$1.30	$1.26	25,906
2021-06-24	$1.32	$1.33	$1.31	$1.32	$1.27	3,499
2021-06-23	$1.26	$1.31	$1.26	$1.30	$1.26	5,785
2021-06-22	$1.28	$1.34	$1.28	$1.31	$1.26	37,908
2021-06-21	$1.26	$1.28	$1.24	$1.26	$1.22	11,897
2021-06-18	$1.26	$1.29	$1.26	$1.26	$1.22	3,238
2021-06-17	$1.27	$1.31	$1.25	$1.29	$1.25	14,876
2021-06-16	$1.35	$1.41	$1.32	$1.32	$1.28	2,025
2021-06-15	$1.32	$1.32	$1.31	$1.31	$1.26	2,663
2021-06-14	$1.39	$1.40	$1.30	$1.37	$1.33	24,133
2021-06-11	$1.30	$1.39	$1.30	$1.39	$1.34	7,116
2021-06-10	$1.36	$1.38	$1.36	$1.36	$1.32	10,014
2021-06-09	$1.31	$1.35	$1.31	$1.34	$1.30	5,541
2021-06-08	$1.30	$1.40	$1.30	$1.40	$1.35	34,608
2021-06-07	$1.37	$1.37	$1.27	$1.35	$1.31	9,843
2021-06-04	$1.34	$1.35	$1.32	$1.33	$1.29	14,400
2021-06-03	$1.27	$1.37	$1.25	$1.28	$1.24	22,719
2021-06-02	$1.29	$1.31	$1.29	$1.30	$1.26	7,698
2021-06-01	$1.30	$1.30	$1.26	$1.26	$1.22	11,074
2021-05-28	$1.29	$1.29	$1.25	$1.28	$1.24	8,601
2021-05-27	$1.30	$1.30	$1.28	$1.29	$1.25	4,989
2021-05-26	$1.23	$1.32	$1.23	$1.27	$1.23	339,385
2021-05-25	$1.31	$1.31	$1.22	$1.22	$1.18	100,310
2021-05-24	$1.30	$1.30	$1.26	$1.26	$1.22	3,606
2021-05-21	$1.27	$1.35	$1.27	$1.27	$1.23	8,003
2021-05-20	$1.31	$1.35	$1.27	$1.27	$1.23	13,218
2021-05-19	$1.30	$1.30	$1.27	$1.27	$1.23	7,450
2021-05-18	$1.28	$1.32	$1.26	$1.31	$1.27	8,338
2021-05-17	$1.28	$1.28	$1.24	$1.28	$1.24	28,658
2021-05-14	$1.27	$1.35	$1.20	$1.25	$1.21	26,075
2021-05-13	$1.28	$1.29	$1.28	$1.29	$1.25	2,794
2021-05-12	$1.30	$1.33	$1.26	$1.33	$1.29	4,094
2021-05-11	$1.23	$1.34	$1.18	$1.26	$1.22	31,803
2021-05-10	$1.31	$1.31	$1.23	$1.23	$1.19	7,660
2021-05-07	$1.27	$1.32	$1.27	$1.31	$1.26	21,836
2021-05-06	$1.25	$1.29	$1.25	$1.27	$1.23	185,903
2021-05-05	$1.29	$1.29	$1.25	$1.25	$1.21	26,412
2021-05-04	$1.23	$1.30	$1.22	$1.30	$1.26	6,516
2021-05-03	$1.24	$1.30	$1.22	$1.30	$1.26	9,378
2021-04-30	$1.22	$1.25	$1.22	$1.25	$1.21	3,634
2021-04-29	$1.25	$1.27	$1.25	$1.26	$1.21	9,837
2021-04-28	$1.17	$1.26	$1.13	$1.25	$1.21	54,898
2021-04-27	$1.30	$1.30	$1.24	$1.28	$1.24	26,403
2021-04-26	$1.25	$1.29	$1.15	$1.23	$1.19	49,172
2021-04-23	$1.27	$1.28	$1.24	$1.24	$1.20	131,854
2021-04-22	$1.25	$1.25	$1.20	$1.23	$1.19	37,456
2021-04-21	$1.24	$1.26	$1.24	$1.26	$1.22	89,160
2021-04-20	$1.24	$1.30	$1.22	$1.25	$1.21	86,407
2021-04-19	$1.29	$1.29	$1.25	$1.26	$1.21	109,062
2021-04-16	$1.32	$1.32	$1.27	$1.30	$1.26	9,067
2021-04-15	$1.29	$1.32	$1.29	$1.32	$1.28	808,506
2021-04-14	$1.23	$1.32	$1.23	$1.29	$1.25	43,446
2021-04-13	$1.22	$1.24	$1.21	$1.21	$1.17	69,455
2021-04-12	$1.20	$1.24	$1.20	$1.24	$1.20	613,265
2021-04-09	$1.21	$1.25	$1.20	$1.22	$1.18	6,182,953
2021-04-08	$1.24	$1.24	$1.22	$1.23	$1.19	207,898
2021-04-07	$1.26	$1.26	$1.22	$1.24	$1.20	39,229
2021-04-06	$1.25	$1.28	$1.25	$1.27	$1.23	5,953,900
2021-04-05	$1.27	$1.29	$1.25	$1.28	$1.24	13,553
2021-04-01	$1.23	$1.28	$1.23	$1.27	$1.23	16,115
2021-03-31	$1.19	$1.23	$1.19	$1.22	$1.18	21,191
2021-03-30	$1.20	$1.21	$1.18	$1.21	$1.17	25,302
2021-03-29	$1.22	$1.24	$1.21	$1.24	$1.20	46,703
2021-03-26	$1.20	$1.34	$1.20	$1.23	$1.19	90,716
2021-03-25	$1.31	$1.32	$1.24	$1.24	$1.18	409,567
2021-03-24	$1.35	$1.41	$1.28	$1.31	$1.25	199,406
2021-03-23	$1.33	$1.35	$1.27	$1.31	$1.25	294,764
2021-03-22	$1.47	$1.47	$1.39	$1.42	$1.35	175,647
2021-03-19	$1.65	$1.72	$1.65	$1.71	$1.63	4,075
2021-03-18	$1.72	$1.72	$1.72	$1.72	$1.64	1,952
2021-03-17	$1.60	$1.60	$1.60	$1.60	$1.52	3,450
2021-03-16	$1.56	$1.60	$1.56	$1.60	$1.52	598
2021-03-15	$1.60	$1.60	$1.60	$1.60	$1.52	975
2021-03-12	$1.60	$1.60	$1.60	$1.60	$1.52	670
2021-03-11	$1.60	$1.60	$1.59	$1.60	$1.52	1,961
2021-03-10	$1.60	$1.61	$1.58	$1.58	$1.50	9,283
2021-03-09	$1.70	$1.75	$1.65	$1.65	$1.57	13,660
2021-03-08	$1.68	$1.68	$1.63	$1.64	$1.56	10,728
2021-03-05	$1.67	$1.67	$1.67	$1.67	$1.59	2,009
2021-03-04	$1.70	$1.70	$1.70	$1.70	$1.62	1,682
2021-03-03	$1.74	$1.74	$1.72	$1.72	$1.64	937
2021-03-02	$1.72	$1.72	$1.72	$1.72	$1.64	162
2021-03-01	$1.66	$1.66	$1.66	$1.66	$1.58	56
2021-02-26	$1.66	$1.66	$1.65	$1.66	$1.58	18,106
2021-02-25	$1.73	$1.73	$1.73	$1.73	$1.64	4,954
2021-02-24	$1.75	$1.75	$1.71	$1.73	$1.65	4,954
2021-02-23	$1.81	$1.83	$1.81	$1.83	$1.74	1,850
2021-02-22	$1.83	$1.85	$1.83	$1.85	$1.76	17,895
2021-02-19	$1.87	$1.87	$1.78	$1.79	$1.70	955
2021-02-18	$1.88	$1.88	$1.88	$1.88	$1.79	3,127
2021-02-17	$1.80	$1.88	$1.79	$1.88	$1.79	3,127
2021-02-16	$1.85	$1.85	$1.75	$1.81	$1.72	3,894
2021-02-12	$1.99	$2.00	$1.84	$1.84	$1.75	16,709
2021-02-11	$1.92	$1.93	$1.80	$1.88	$1.79	1,446
2021-02-10	$1.85	$1.94	$1.85	$1.88	$1.79	12,365
2021-02-09	$1.99	$1.99	$1.86	$1.88	$1.79	12,365
2021-02-08	$2.02	$2.02	$1.80	$1.88	$1.79	2,244
2021-02-05	$1.87	$1.87	$1.87	$1.87	$1.77	39
2021-02-04	$1.89	$1.94	$1.82	$1.87	$1.77	7,335
2021-02-03	$1.87	$1.87	$1.79	$1.83	$1.74	4,263
2021-02-02	$1.90	$1.95	$1.87	$1.88	$1.79	1,158
2021-02-01	$1.84	$1.84	$1.84	$1.84	$1.75	988
2021-01-29	$1.70	$1.80	$1.70	$1.79	$1.70	3,001
2021-01-28	$1.74	$1.78	$1.72	$1.78	$1.69	5,335
2021-01-27	$1.77	$1.77	$1.67	$1.69	$1.61	46,085
2021-01-26	$1.87	$1.87	$1.87	$1.87	$1.78	324
2021-01-25	$1.87	$1.87	$1.87	$1.87	$1.78	37
2021-01-22	$1.86	$1.87	$1.84	$1.87	$1.78	1,981
2021-01-21	$2.03	$2.03	$1.87	$1.93	$1.84	5,810
2021-01-20	$1.91	$1.91	$1.76	$1.89	$1.80	2,095
2021-01-19	$1.92	$1.94	$1.92	$1.93	$1.84	9,985
2021-01-15	$1.94	$1.94	$1.86	$1.87	$1.78	10,609
2021-01-14	$1.94	$1.94	$1.94	$1.94	$1.85	123
2021-01-13	$2.03	$2.05	$1.90	$1.94	$1.85	5,784
2021-01-12	$1.88	$1.91	$1.87	$1.88	$1.79	41,417
2021-01-11	$2.04	$2.04	$2.04	$2.04	$1.94	58
2021-01-08	$2.03	$2.04	$2.00	$2.04	$1.94	2,211
2021-01-07	$2.06	$2.06	$2.03	$2.03	$1.93	1,210
2021-01-06	$1.93	$2.06	$1.93	$2.00	$1.90	22,159
2021-01-05	$1.87	$1.88	$1.81	$1.82	$1.73	4,875
2021-01-04	$1.86	$1.87	$1.86	$1.87	$1.78	3,315
2020-12-31	$1.90	$1.90	$1.90	$1.90	$1.81	37
2020-12-30	$1.81	$1.90	$1.81	$1.90	$1.81	12,088
2020-12-29	$1.83	$1.83	$1.82	$1.83	$1.74	2,803
2020-12-28	$1.74	$1.78	$1.69	$1.74	$1.66	7,855
2020-12-24	$1.77	$1.77	$1.74	$1.74	$1.66	780
2020-12-23	$1.75	$1.75	$1.67	$1.67	$1.59	916
2020-12-22	$1.73	$1.77	$1.73	$1.75	$1.67	168,455
2020-12-21	$1.66	$1.72	$1.66	$1.72	$1.64	23,243
2020-12-18	$1.71	$1.73	$1.68	$1.73	$1.65	25,149
2020-12-17	$1.59	$1.70	$1.59	$1.68	$1.60	18,494
2020-12-16	$1.60	$1.60	$1.56	$1.56	$1.48	16,346
2020-12-15	$1.59	$1.59	$1.58	$1.58	$1.50	3,062
2020-12-14	$1.58	$1.59	$1.57	$1.58	$1.50	6,042
2020-12-11	$1.59	$1.59	$1.58	$1.58	$1.50	4,600
2020-12-10	$1.58	$1.59	$1.57	$1.57	$1.49	1,620
2020-12-09	$1.59	$1.59	$1.58	$1.58	$1.50	659,052
2020-12-08	$1.52	$1.57	$1.52	$1.55	$1.48	36,925
2020-12-07	$1.59	$1.59	$1.59	$1.59	$1.51	10,080
2020-12-04	$1.59	$1.59	$1.56	$1.59	$1.51	7,110
2020-12-03	$1.65	$1.65	$1.60	$1.60	$1.52	818
2020-12-02	$1.57	$1.57	$1.57	$1.57	$1.49	0
2020-12-01	$1.57	$1.57	$1.57	$1.57	$1.49	11
2020-11-30	$1.57	$1.57	$1.57	$1.57	$1.49	154
2020-11-27	$1.57	$1.57	$1.57	$1.57	$1.49	200
2020-11-25	$1.62	$1.66	$1.58	$1.66	$1.58	1,806
2020-11-24	$1.57	$1.58	$1.55	$1.57	$1.49	10,375
2020-11-23	$1.66	$1.66	$1.62	$1.62	$1.54	13,548
2020-11-20	$1.68	$1.73	$1.60	$1.65	$1.57	3,653
2020-11-19	$1.64	$1.70	$1.64	$1.65	$1.57	21,219
2020-11-18	$1.61	$1.64	$1.61	$1.62	$1.54	31,180
2020-11-17	$1.60	$1.65	$1.60	$1.61	$1.53	41,002
2020-11-16	$1.61	$1.65	$1.57	$1.65	$1.57	32,459
2020-11-13	$1.61	$1.63	$1.60	$1.63	$1.55	14,608
2020-11-12	$1.61	$1.62	$1.61	$1.61	$1.53	5,886
2020-11-11	$1.45	$1.62	$1.45	$1.61	$1.53	27,540
2020-11-10	$1.34	$1.36	$1.33	$1.36	$1.29	13,489
2020-11-09	$1.28	$1.36	$1.28	$1.36	$1.29	7,761
2020-11-06	$1.23	$1.23	$1.23	$1.23	$1.17	12
2020-11-05	$1.23	$1.23	$1.23	$1.23	$1.17	413
2020-11-04	$1.15	$1.23	$1.15	$1.23	$1.17	3,000
2020-11-03	$1.14	$1.17	$1.13	$1.17	$1.11	5,789
2020-11-02	$1.18	$1.18	$1.16	$1.16	$1.10	216
2020-10-30	$1.13	$1.13	$1.13	$1.13	$1.08	0
2020-10-29	$1.20	$1.20	$1.13	$1.13	$1.08	11,000
2020-10-28	$1.21	$1.21	$1.20	$1.20	$1.14	5,431
2020-10-27	$1.23	$1.24	$1.23	$1.24	$1.18	502
2020-10-26	$1.24	$1.25	$1.20	$1.25	$1.18	26,098
2020-10-23	$1.30	$1.30	$1.25	$1.26	$1.20	44,150
2020-10-22	$1.30	$1.30	$1.30	$1.30	$1.24	2,000
2020-10-21	$1.36	$1.36	$1.34	$1.35	$1.28	4,089
2020-10-20	$1.37	$1.37	$1.37	$1.37	$1.30	1
2020-10-19	$1.37	$1.37	$1.37	$1.37	$1.30	0
2020-10-16	$1.34	$1.37	$1.34	$1.37	$1.30	3,659
2020-10-15	$1.21	$1.33	$1.21	$1.26	$1.20	9,204
2020-10-14	$1.20	$1.29	$1.20	$1.29	$1.22	1,377
2020-10-13	$1.31	$1.31	$1.31	$1.31	$1.24	0
2020-10-12	$1.30	$1.38	$1.23	$1.31	$1.24	75,862
2020-10-09	$1.25	$1.25	$1.23	$1.23	$1.17	592
2020-10-08	$1.30	$1.31	$1.26	$1.26	$1.20	7,359
2020-10-07	$1.28	$1.29	$1.28	$1.29	$1.23	1,092
2020-10-06	$1.32	$1.34	$1.32	$1.34	$1.27	660
2020-10-05	$1.26	$1.33	$1.26	$1.26	$1.20	11,726
2020-10-02	$1.38	$1.38	$1.38	$1.38	$1.31	0
2020-10-01	$1.40	$1.40	$1.36	$1.38	$1.31	2,886
2020-09-30	$1.31	$1.31	$1.31	$1.31	$1.25	648
2020-09-29	$1.34	$1.34	$1.34	$1.34	$1.27	5
2020-09-28	$1.34	$1.34	$1.34	$1.34	$1.27	0
2020-09-25	$1.38	$1.39	$1.34	$1.34	$1.27	2,533
2020-09-24	$1.24	$1.31	$1.24	$1.31	$1.24	3,305
2020-09-23	$1.23	$1.26	$1.22	$1.24	$1.18	1,422,712
2020-09-22	$1.28	$1.28	$1.26	$1.26	$1.20	43,389
2020-09-21	$1.29	$1.29	$1.27	$1.28	$1.21	4,191
2020-09-18	$1.31	$1.31	$1.31	$1.31	$1.25	0
2020-09-17	$1.31	$1.31	$1.31	$1.31	$1.25	1
2020-09-16	$1.28	$1.31	$1.25	$1.31	$1.25	107,810
2020-09-15	$1.29	$1.33	$1.24	$1.31	$1.25	77,918
2020-09-14	$1.26	$1.26	$1.26	$1.26	$1.20	981
2020-09-11	$1.28	$1.28	$1.23	$1.27	$1.20	3,948
2020-09-10	$1.27	$1.28	$1.25	$1.28	$1.22	12,498
2020-09-09	$1.25	$1.25	$1.24	$1.24	$1.18	5,553
2020-09-08	$1.27	$1.29	$1.24	$1.24	$1.18	4,780
2020-09-04	$1.27	$1.27	$1.27	$1.27	$1.21	322
2020-09-03	$1.32	$1.34	$1.28	$1.31	$1.25	3,638
2020-09-02	$1.34	$1.34	$1.34	$1.34	$1.28	2,952
2020-09-01	$1.31	$1.33	$1.25	$1.25	$1.19	82,784
2020-08-31	$1.35	$1.35	$1.25	$1.33	$1.26	193,854
2020-08-28	$1.35	$1.35	$1.35	$1.35	$1.28	1,813
2020-08-27	$1.37	$1.43	$1.31	$1.39	$1.32	3,523
2020-08-26	$1.38	$1.39	$1.35	$1.35	$1.28	2,565
2020-08-25	$1.31	$1.38	$1.31	$1.38	$1.31	14,619
2020-08-24	$1.36	$1.36	$1.31	$1.31	$1.25	9,974
2020-08-21	$1.43	$1.43	$1.36	$1.36	$1.29	17,773
2020-08-20	$1.43	$1.43	$1.42	$1.42	$1.35	22,021
2020-08-19	$1.42	$1.45	$1.42	$1.42	$1.35	1,106
2020-08-18	$1.35	$1.36	$1.35	$1.36	$1.29	4,150
2020-08-17	$1.40	$1.41	$1.37	$1.41	$1.34	959,904
2020-08-14	$1.39	$1.39	$1.39	$1.39	$1.32	1,261,556
2020-08-13	$1.39	$1.42	$1.39	$1.39	$1.33	312,314
2020-08-12	$1.33	$1.39	$1.33	$1.39	$1.32	32,443
2020-08-11	$1.27	$1.38	$1.27	$1.33	$1.26	75,543
2020-08-10	$1.32	$1.32	$1.25	$1.27	$1.20	47,393
2020-08-07	$1.33	$1.33	$1.32	$1.32	$1.25	11,584
2020-08-06	$1.38	$1.38	$1.31	$1.32	$1.26	77,986
2020-08-05	$1.46	$1.46	$1.45	$1.45	$1.38	5,307
2020-08-04	$1.49	$1.51	$1.46	$1.48	$1.41	2,505
2020-08-03	$1.53	$1.53	$1.46	$1.50	$1.43	28,771
2020-07-31	$1.52	$1.52	$1.52	$1.52	$1.45	214
2020-07-30	$1.54	$1.54	$1.52	$1.52	$1.45	780
2020-07-29	$1.55	$1.57	$1.49	$1.51	$1.44	107,142
2020-07-28	$1.61	$1.61	$1.59	$1.59	$1.51	7,099
2020-07-27	$1.64	$1.64	$1.64	$1.64	$1.56	2,108
2020-07-24	$1.66	$1.68	$1.65	$1.65	$1.57	534
2020-07-23	$1.68	$1.68	$1.68	$1.68	$1.60	0
2020-07-22	$1.68	$1.70	$1.68	$1.68	$1.60	2,995
2020-07-21	$1.67	$1.68	$1.67	$1.68	$1.60	4,862
2020-07-20	$1.64	$1.66	$1.64	$1.66	$1.58	2,600
2020-07-17	$1.69	$1.69	$1.69	$1.69	$1.61	1,252
2020-07-16	$1.64	$1.64	$1.62	$1.62	$1.54	1,053
2020-07-15	$1.70	$1.70	$1.66	$1.66	$1.57	2,884
2020-07-14	$1.68	$1.68	$1.68	$1.68	$1.60	0
2020-07-13	$1.68	$1.68	$1.68	$1.68	$1.60	500
2020-07-10	$1.66	$1.66	$1.66	$1.66	$1.58	1,004
2020-07-09	$1.69	$1.70	$1.67	$1.67	$1.59	8,566
2020-07-08	$1.65	$1.69	$1.64	$1.69	$1.61	1,634
2020-07-07	$1.72	$1.72	$1.69	$1.69	$1.61	2,923
2020-07-06	$1.65	$1.74	$1.65	$1.74	$1.66	14,875
2020-07-02	$1.69	$1.70	$1.69	$1.70	$1.62	1,197
2020-07-01	$1.67	$1.70	$1.67	$1.70	$1.62	1,091
2020-06-30	$1.74	$1.74	$1.70	$1.72	$1.64	1,442
2020-06-29	$1.70	$1.73	$1.70	$1.73	$1.65	9,110
2020-06-26	$1.67	$1.70	$1.64	$1.65	$1.57	15,042
2020-06-25	$1.69	$1.69	$1.67	$1.67	$1.59	48,932
2020-06-24	$1.73	$1.73	$1.70	$1.70	$1.62	6,841
2020-06-23	$1.74	$1.76	$1.71	$1.73	$1.65	10,885
2020-06-22	$1.73	$1.73	$1.71	$1.72	$1.64	33,220
2020-06-19	$1.70	$1.70	$1.70	$1.70	$1.62	12,348
2020-06-18	$1.69	$1.71	$1.67	$1.67	$1.59	2,239
2020-06-17	$1.68	$1.71	$1.68	$1.69	$1.61	16,308
2020-06-16	$1.73	$1.73	$1.65	$1.69	$1.61	3,651
2020-06-15	$1.66	$1.71	$1.65	$1.65	$1.57	2,732
2020-06-12	$1.67	$1.67	$1.67	$1.67	$1.59	437
2020-06-11	$1.68	$1.70	$1.61	$1.64	$1.56	28,251
2020-06-10	$1.72	$1.75	$1.69	$1.69	$1.61	20,272
2020-06-09	$1.71	$1.71	$1.70	$1.70	$1.62	91,282
2020-06-08	$1.72	$1.73	$1.72	$1.73	$1.65	5,433
2020-06-05	$1.71	$1.75	$1.71	$1.71	$1.63	30,511
2020-06-04	$1.73	$1.74	$1.71	$1.71	$1.63	17,519
2020-06-03	$1.73	$1.74	$1.73	$1.74	$1.66	1,777
2020-06-02	$1.69	$1.72	$1.69	$1.70	$1.62	2,429
2020-06-01	$1.62	$1.66	$1.62	$1.65	$1.57	41,237
2020-05-29	$1.60	$1.60	$1.60	$1.60	$1.52	50
2020-05-28	$1.60	$1.62	$1.60	$1.60	$1.52	9,229
2020-05-27	$1.60	$1.62	$1.56	$1.58	$1.50	12,784
2020-05-26	$1.59	$1.62	$1.58	$1.62	$1.54	21,878
2020-05-22	$1.56	$1.58	$1.56	$1.58	$1.50	5,836
2020-05-21	$1.62	$1.62	$1.58	$1.59	$1.51	4,786
2020-05-20	$1.60	$1.61	$1.57	$1.59	$1.51	16,794
2020-05-19	$1.54	$1.57	$1.54	$1.56	$1.48	82,297
2020-05-18	$1.53	$1.55	$1.51	$1.54	$1.47	44,761
2020-05-15	$1.52	$1.52	$1.50	$1.52	$1.45	4,488
2020-05-14	$1.54	$1.54	$1.47	$1.49	$1.42	67,753
2020-05-13	$1.57	$1.58	$1.51	$1.51	$1.44	54,361
2020-05-12	$1.51	$1.55	$1.51	$1.53	$1.46	28,987
2020-05-11	$1.59	$1.59	$1.52	$1.52	$1.45	46,006
2020-05-08	$1.55	$1.55	$1.53	$1.53	$1.46	5,037
2020-05-07	$1.56	$1.57	$1.55	$1.55	$1.47	46,087
2020-05-06	$1.60	$1.61	$1.55	$1.58	$1.50	7,988
2020-05-05	$1.59	$1.59	$1.59	$1.59	$1.51	1,791
2020-05-04	$1.55	$1.63	$1.55	$1.63	$1.55	8,011
2020-05-01	$1.55	$1.74	$1.55	$1.66	$1.58	17,468
2020-04-30	$1.65	$1.72	$1.63	$1.63	$1.55	7,206
2020-04-29	$1.66	$1.67	$1.66	$1.67	$1.59	7,466
2020-04-28	$1.65	$1.65	$1.63	$1.63	$1.55	30,711
2020-04-27	$1.62	$1.68	$1.60	$1.62	$1.54	2,823,113
2020-04-24	$1.57	$1.60	$1.57	$1.58	$1.50	10,981
2020-04-23	$1.59	$1.59	$1.54	$1.55	$1.47	13,131
2020-04-22	$1.60	$1.61	$1.55	$1.55	$1.47	24,754
2020-04-21	$1.54	$1.56	$1.51	$1.56	$1.48	75,315
2020-04-20	$1.62	$1.69	$1.58	$1.61	$1.53	42,827
2020-04-17	$1.68	$1.74	$1.58	$1.68	$1.60	189,933
2020-04-16	$1.60	$1.62	$1.58	$1.58	$1.50	27,244
2020-04-15	$1.61	$1.63	$1.58	$1.58	$1.50	47,521
2020-04-14	$1.73	$1.73	$1.62	$1.70	$1.62	70,128
2020-04-13	$1.69	$1.75	$1.63	$1.66	$1.58	11,534
2020-04-09	$1.64	$1.75	$1.63	$1.72	$1.64	38,765
2020-04-08	$1.65	$1.71	$1.59	$1.59	$1.51	97,616
2020-04-07	$1.64	$1.64	$1.52	$1.55	$1.47	145,166
2020-04-06	$1.59	$1.59	$1.54	$1.55	$1.47	63,817
2020-04-03	$1.59	$1.61	$1.53	$1.53	$1.46	42,833
2020-04-02	$1.61	$1.61	$1.52	$1.52	$1.45	59,936
2020-04-01	$1.56	$1.58	$1.54	$1.54	$1.47	26,685
2020-03-31	$1.58	$1.63	$1.58	$1.60	$1.52	123,777
2020-03-30	$1.57	$1.74	$1.57	$1.74	$1.66	62,764
2020-03-27	$1.60	$1.83	$1.60	$1.77	$1.68	51,004
2020-03-26	$1.75	$1.78	$1.70	$1.71	$1.63	17,874
2020-03-25	$1.70	$1.74	$1.65	$1.74	$1.66	31,322
2020-03-24	$1.64	$1.75	$1.64	$1.70	$1.62	48,812
2020-03-23	$1.60	$1.67	$1.55	$1.58	$1.50	68,637
2020-03-20	$1.71	$1.74	$1.67	$1.71	$1.63	33,399
2020-03-19	$1.63	$1.85	$1.63	$1.68	$1.60	21,345
2020-03-18	$1.71	$1.85	$1.62	$1.85	$1.76	24,246
2020-03-17	$1.90	$1.90	$1.75	$1.77	$1.68	1,277,917
2020-03-16	$1.93	$1.97	$1.88	$1.88	$1.79	372,863
2020-03-13	$1.99	$2.14	$1.93	$1.93	$1.84	32,240
2020-03-12	$2.06	$2.06	$1.98	$2.03	$1.93	11,878
2020-03-11	$2.07	$2.22	$2.06	$2.20	$2.09	106,691
2020-03-10	$2.15	$2.25	$2.09	$2.17	$2.06	36,233
2020-03-09	$2.20	$2.26	$2.17	$2.17	$2.06	26,217
2020-03-06	$2.30	$2.38	$2.30	$2.38	$2.26	21,317
2020-03-05	$2.37	$2.40	$2.26	$2.26	$2.15	11,553
2020-03-04	$2.35	$2.44	$2.35	$2.35	$2.24	8,336
2020-03-03	$2.28	$2.34	$2.19	$2.19	$2.08	45,020
2020-03-02	$2.17	$2.17	$2.11	$2.12	$2.02	9,822
2020-02-28	$2.16	$2.16	$2.06	$2.11	$2.01	32,335
2020-02-27	$2.32	$2.32	$2.16	$2.29	$2.18	23,349
2020-02-26	$2.35	$2.41	$2.35	$2.37	$2.26	6,722
2020-02-25	$2.43	$2.43	$2.33	$2.33	$2.22	93,624
2020-02-24	$2.42	$2.48	$2.38	$2.40	$2.28	21,323
2020-02-21	$2.47	$2.47	$2.42	$2.42	$2.30	3,359
2020-02-20	$2.53	$2.53	$2.43	$2.43	$2.31	37,131
2020-02-19	$2.59	$2.60	$2.59	$2.60	$2.47	40,101
2020-02-18	$2.64	$2.64	$2.64	$2.64	$2.51	0
2020-02-14	$2.64	$2.64	$2.64	$2.64	$2.51	3,456
2020-02-13	$2.62	$2.64	$2.61	$2.64	$2.51	38,053
2020-02-12	$2.63	$2.66	$2.63	$2.65	$2.52	5,603
2020-02-11	$2.71	$2.72	$2.71	$2.72	$2.59	5,057
2020-02-10	$2.71	$2.71	$2.68	$2.69	$2.56	14,158
2020-02-07	$2.78	$2.78	$2.77	$2.77	$2.64	1,140
2020-02-06	$2.82	$2.82	$2.80	$2.80	$2.66	3,081
2020-02-05	$2.80	$2.86	$2.80	$2.80	$2.66	57,426
2020-02-04	$2.77	$2.77	$2.77	$2.77	$2.64	31,000
2020-02-03	$2.71	$2.79	$2.67	$2.79	$2.65	27,209
2020-01-31	$2.77	$2.77	$2.70	$2.70	$2.57	14,981
2020-01-30	$2.70	$2.74	$2.70	$2.70	$2.57	6,748
2020-01-29	$2.78	$2.78	$2.70	$2.72	$2.59	4,335
2020-01-28	$2.81	$2.81	$2.79	$2.80	$2.66	1,875
2020-01-27	$2.87	$2.87	$2.78	$2.84	$2.70	3,535
2020-01-24	$2.89	$2.89	$2.89	$2.89	$2.75	1,639
2020-01-23	$2.90	$2.94	$2.90	$2.91	$2.77	2,822
2020-01-22	$2.94	$2.94	$2.90	$2.91	$2.77	2,824
2020-01-21	$2.90	$3.00	$2.90	$2.94	$2.80	17,282
2020-01-17	$2.91	$2.91	$2.91	$2.91	$2.77	188
2020-01-16	$2.92	$2.98	$2.91	$2.95	$2.81	52,747
2020-01-15	$2.87	$2.90	$2.87	$2.88	$2.74	16,500
2020-01-14	$2.90	$2.95	$2.90	$2.90	$2.76	65,078
2020-01-13	$2.90	$2.90	$2.86	$2.86	$2.72	6,600
2020-01-10	$2.84	$2.89	$2.84	$2.84	$2.70	108,950
2020-01-09	$2.75	$2.84	$2.75	$2.82	$2.68	47,893
2020-01-08	$2.60	$2.70	$2.60	$2.67	$2.54	13,488
2020-01-07	$2.53	$2.61	$2.51	$2.58	$2.45	10,739
2020-01-06	$2.53	$2.53	$2.50	$2.51	$2.39	44,999
2020-01-03	$2.66	$2.66	$2.54	$2.54	$2.42	5,947
2020-01-02	$2.65	$2.69	$2.65	$2.69	$2.56	1,165
2019-12-31	$2.66	$2.71	$2.65	$2.71	$2.58	4,471
2019-12-30	$2.70	$2.71	$2.70	$2.71	$2.58	5,821
2019-12-27	$2.73	$2.73	$2.68	$2.70	$2.57	4,962
2019-12-26	$2.72	$2.72	$2.68	$2.72	$2.58	11,772
2019-12-24	$2.68	$2.74	$2.68	$2.74	$2.61	2,978
2019-12-23	$2.68	$2.70	$2.67	$2.70	$2.57	1,525
2019-12-20	$2.69	$2.72	$2.65	$2.65	$2.52	4,628
2019-12-19	$2.65	$2.70	$2.65	$2.67	$2.54	8,728
2019-12-18	$2.62	$2.68	$2.62	$2.65	$2.52	8,174
2019-12-17	$2.72	$2.73	$2.69	$2.69	$2.56	25,098
2019-12-16	$2.69	$2.73	$2.69	$2.72	$2.59	30,534
2019-12-13	$2.69	$2.69	$2.67	$2.67	$2.54	2,812
2019-12-12	$2.66	$2.66	$2.62	$2.64	$2.51	11,276
2019-12-11	$2.60	$2.60	$2.55	$2.60	$2.47	15,765
2019-12-10	$2.57	$2.58	$2.56	$2.57	$2.45	9,288
2019-12-09	$2.56	$2.57	$2.56	$2.57	$2.45	4,800
2019-12-06	$2.63	$2.66	$2.59	$2.60	$2.47	39,505
2019-12-05	$2.62	$2.63	$2.60	$2.62	$2.49	14,833
2019-12-04	$2.62	$2.62	$2.60	$2.60	$2.47	9,622
2019-12-03	$2.61	$2.63	$2.61	$2.62	$2.49	4,804
2019-12-02	$2.62	$2.62	$2.60	$2.61	$2.48	2,854
2019-11-29	$2.61	$2.65	$2.61	$2.65	$2.52	4,882
2019-11-27	$2.60	$2.64	$2.60	$2.60	$2.47	3,625
2019-11-26	$2.63	$2.64	$2.61	$2.63	$2.50	15,937
2019-11-25	$2.63	$2.64	$2.61	$2.64	$2.51	6,578
2019-11-22	$2.65	$2.66	$2.63	$2.65	$2.52	35,185
2019-11-21	$2.70	$2.70	$2.67	$2.70	$2.57	50,973
2019-11-20	$2.66	$2.67	$2.62	$2.62	$2.49	4,423
2019-11-19	$2.68	$2.68	$2.64	$2.67	$2.54	11,053
2019-11-18	$2.62	$2.63	$2.59	$2.59	$2.46	5,243
2019-11-15	$2.59	$2.65	$2.59	$2.59	$2.46	6,871
2019-11-14	$2.57	$2.57	$2.55	$2.57	$2.45	5,188
2019-11-13	$2.58	$2.58	$2.55	$2.56	$2.44	19,178
2019-11-12	$2.53	$2.53	$2.48	$2.49	$2.37	12,751
2019-11-11	$2.46	$2.46	$2.46	$2.46	$2.34	788
2019-11-08	$2.48	$2.48	$2.46	$2.47	$2.35	23,182
2019-11-07	$2.46	$2.49	$2.45	$2.47	$2.35	69,635
2019-11-06	$2.40	$2.41	$2.38	$2.40	$2.28	554,933
2019-11-05	$2.40	$2.40	$2.36	$2.38	$2.26	16,615
2019-11-04	$2.40	$2.40	$2.40	$2.40	$2.28	5,741
2019-11-01	$2.34	$2.37	$2.34	$2.37	$2.26	27,098
2019-10-31	$2.38	$2.38	$2.31	$2.33	$2.22	30,618
2019-10-30	$2.32	$2.38	$2.32	$2.37	$2.26	5,628
2019-10-29	$2.40	$2.40	$2.35	$2.35	$2.24	650,319
2019-10-28	$2.44	$2.44	$2.35	$2.36	$2.25	554,656
2019-10-25	$2.41	$2.43	$2.39	$2.40	$2.28	1,389,303
2019-10-24	$2.41	$2.47	$2.30	$2.37	$2.26	1,601,182
2019-10-23	$2.41	$2.53	$2.40	$2.48	$2.36	106,329
2019-10-22	$2.35	$2.38	$2.34	$2.34	$2.23	96,096
2019-10-21	$2.37	$2.37	$2.25	$2.25	$2.14	62,890
2019-10-18	$2.30	$2.44	$2.30	$2.38	$2.26	24,663
2019-10-17	$2.18	$2.30	$2.14	$2.26	$2.15	38,151
2019-10-16	$2.24	$2.25	$2.16	$2.16	$2.06	200,690
2019-10-15	$2.22	$2.26	$2.20	$2.21	$2.10	437,582
2019-10-14	$2.22	$2.25	$2.11	$2.11	$2.01	1,607,416
2019-10-11	$2.43	$2.45	$2.34	$2.36	$2.25	210,167
2019-10-10	$2.41	$2.46	$2.38	$2.44	$2.32	52,038
2019-10-09	$2.52	$2.52	$2.48	$2.50	$2.38	28,992
2019-10-08	$2.62	$2.64	$2.59	$2.62	$2.49	18,899
2019-10-07	$2.70	$2.71	$2.51	$2.51	$2.39	160,797
2019-10-04	$2.71	$2.75	$2.67	$2.67	$2.54	17,041
2019-10-03	$2.70	$2.72	$2.63	$2.66	$2.53	23,945
2019-10-02	$2.70	$2.75	$2.66	$2.71	$2.58	67,970
2019-10-01	$2.72	$2.75	$2.68	$2.71	$2.58	36,030
2019-09-30	$2.84	$2.84	$2.79	$2.79	$2.65	21,832
2019-09-27	$2.81	$2.86	$2.81	$2.85	$2.71	239,854
2019-09-26	$2.63	$2.68	$2.62	$2.62	$2.49	16,042
2019-09-25	$2.64	$2.66	$2.62	$2.64	$2.51	85,101
2019-09-24	$2.61	$2.63	$2.57	$2.59	$2.46	137,870
2019-09-23	$2.53	$2.54	$2.49	$2.51	$2.39	33,601
2019-09-20	$2.55	$2.55	$2.48	$2.48	$2.36	60,393
2019-09-19	$2.55	$2.57	$2.49	$2.49	$2.37	13,833
2019-09-18	$2.64	$2.65	$2.58	$2.60	$2.47	91,575
2019-09-17	$2.55	$2.63	$2.53	$2.53	$2.41	13,081
2019-09-16	$2.56	$2.61	$2.54	$2.59	$2.46	296,122
2019-09-13	$2.63	$2.70	$2.62	$2.66	$2.53	24,708
2019-09-12	$2.57	$2.74	$2.57	$2.60	$2.47	65,822
2019-09-11	$2.51	$2.54	$2.49	$2.49	$2.37	18,653
2019-09-10	$2.48	$2.50	$2.45	$2.47	$2.35	27,506
2019-09-09	$2.52	$2.52	$2.47	$2.47	$2.35	14,184
2019-09-06	$2.43	$2.46	$2.40	$2.40	$2.28	25,833
2019-09-05	$2.51	$2.54	$2.47	$2.47	$2.35	27,601
2019-09-04	$2.51	$2.60	$2.49	$2.49	$2.37	35,939
2019-09-03	$2.49	$2.52	$2.46	$2.46	$2.34	525,546
2019-08-30	$2.32	$2.36	$2.30	$2.32	$2.21	25,132
2019-08-29	$2.31	$2.40	$2.28	$2.31	$2.20	59,880
2019-08-28	$2.29	$2.36	$2.29	$2.30	$2.19	29,152
2019-08-27	$2.33	$2.37	$2.26	$2.27	$2.16	79,191
2019-08-26	$2.32	$2.34	$2.28	$2.30	$2.19	14,261
2019-08-23	$2.30	$2.38	$2.28	$2.37	$2.26	22,230
2019-08-22	$2.28	$2.32	$2.27	$2.27	$2.16	16,580
2019-08-21	$2.33	$2.35	$2.31	$2.35	$2.24	157,213
2019-08-20	$2.35	$2.36	$2.30	$2.30	$2.19	189,427
2019-08-19	$2.45	$2.45	$2.33	$2.33	$2.22	32,334
2019-08-16	$2.49	$2.55	$2.41	$2.41	$2.29	23,333
2019-08-15	$2.53	$2.56	$2.52	$2.52	$2.40	875,025
2019-08-14	$2.50	$2.61	$2.45	$2.48	$2.36	1,060,256
2019-08-13	$2.65	$2.68	$2.61	$2.68	$2.55	32,028
2019-08-12	$2.62	$2.70	$2.62	$2.62	$2.49	39,540
2019-08-09	$2.72	$2.73	$2.68	$2.73	$2.60	123,737
2019-08-08	$2.70	$2.70	$2.65	$2.66	$2.53	23,187
2019-08-07	$2.62	$2.67	$2.58	$2.66	$2.53	80,183
2019-08-06	$2.68	$2.68	$2.61	$2.61	$2.48	57,028
2019-08-05	$2.59	$2.62	$2.51	$2.61	$2.48	24,385
2019-08-02	$2.56	$2.65	$2.55	$2.63	$2.50	75,303
2019-08-01	$2.63	$2.68	$2.53	$2.58	$2.45	23,498
2019-07-31	$2.67	$2.73	$2.60	$2.64	$2.51	82,134
2019-07-30	$2.66	$2.74	$2.66	$2.70	$2.57	53,730
2019-07-29	$2.70	$2.74	$2.69	$2.70	$2.57	36,817
2019-07-26	$2.68	$2.73	$2.66	$2.67	$2.54	10,608
2019-07-25	$2.66	$2.69	$2.60	$2.69	$2.56	18,792
2019-07-24	$2.67	$2.73	$2.59	$2.69	$2.56	230,464
2019-07-23	$2.67	$2.74	$2.66	$2.66	$2.53	26,145
2019-07-22	$2.70	$2.70	$2.60	$2.63	$2.50	38,474
2019-07-19	$2.63	$2.70	$2.63	$2.65	$2.52	13,806
2019-07-18	$2.65	$2.72	$2.60	$2.70	$2.57	90,437
2019-07-17	$2.55	$2.58	$2.55	$2.58	$2.45	10,535
2019-07-16	$2.51	$2.59	$2.45	$2.51	$2.39	44,746
2019-07-15	$2.56	$2.56	$2.48	$2.53	$2.41	128,112
2019-07-12	$2.63	$2.63	$2.49	$2.49	$2.37	16,066
2019-07-11	$2.58	$2.62	$2.57	$2.62	$2.49	48,186
2019-07-10	$2.63	$2.63	$2.58	$2.62	$2.49	46,462
2019-07-09	$2.59	$2.63	$2.52	$2.57	$2.45	77,303
2019-07-08	$2.57	$2.61	$2.57	$2.57	$2.45	107,674
2019-07-05	$2.62	$2.65	$2.59	$2.63	$2.50	37,453
2019-07-03	$2.56	$2.56	$2.50	$2.51	$2.39	65,447
2019-07-02	$2.58	$2.59	$2.53	$2.54	$2.42	37,084
2019-07-01	$2.54	$2.61	$2.51	$2.59	$2.46	42,763
2019-06-28	$2.35	$2.41	$2.32	$2.41	$2.29	96,561
2019-06-27	$2.33	$2.37	$2.28	$2.35	$2.24	23,035
2019-06-26	$2.29	$2.38	$2.29	$2.36	$2.25	72,249
2019-06-25	$2.36	$2.39	$2.32	$2.36	$2.25	17,046
2019-06-24	$2.35	$2.40	$2.34	$2.38	$2.26	69,474
2019-06-21	$2.29	$2.35	$2.27	$2.32	$2.21	44,147
2019-06-20	$2.29	$2.35	$2.23	$2.33	$2.22	76,248
2019-06-19	$2.20	$2.26	$2.19	$2.25	$2.14	60,841
2019-06-18	$2.15	$2.20	$2.13	$2.19	$2.08	205,515
2019-06-17	$2.08	$2.10	$2.06	$2.10	$2.00	186,393
2019-06-14	$2.08	$2.10	$2.00	$2.01	$1.91	1,197,600
2019-06-13	$2.14	$2.14	$2.08	$2.13	$2.03	56,131
2019-06-12	$2.22	$2.23	$2.17	$2.20	$2.09	74,843
2019-06-11	$2.21	$2.28	$2.20	$2.25	$2.14	189,292
2019-06-10	$2.19	$2.29	$2.19	$2.29	$2.18	105,458
2019-06-07	$2.15	$2.18	$2.15	$2.17	$2.06	65,648
2019-06-06	$2.15	$2.15	$2.06	$2.09	$1.99	92,238
2019-06-05	$2.13	$2.15	$2.08	$2.15	$2.05	59,375
2019-06-04	$2.13	$2.13	$2.07	$2.12	$2.02	50,404
2019-06-03	$2.01	$2.08	$2.01	$2.08	$1.98	29,536
2019-05-31	$2.05	$2.06	$2.01	$2.05	$1.95	79,119
2019-05-30	$1.95	$2.02	$1.95	$2.02	$1.92	59,656
2019-05-29	$1.95	$1.95	$1.88	$1.92	$1.83	118,271
2019-05-28	$1.90	$1.98	$1.87	$1.89	$1.80	63,841
2019-05-24	$1.87	$1.88	$1.83	$1.86	$1.77	65,194
2019-05-23	$1.76	$1.83	$1.75	$1.80	$1.71	47,905
2019-05-22	$1.80	$1.82	$1.75	$1.75	$1.67	56,650
2019-05-21	$1.81	$1.90	$1.81	$1.81	$1.72	65,340
2019-05-20	$1.87	$1.88	$1.84	$1.88	$1.79	14,933
2019-05-17	$1.88	$1.88	$1.84	$1.84	$1.75	71,255
2019-05-16	$1.88	$1.89	$1.82	$1.83	$1.74	46,607
2019-05-15	$1.82	$1.88	$1.82	$1.87	$1.78	65,049
2019-05-14	$1.86	$1.87	$1.82	$1.82	$1.73	56,828
2019-05-13	$1.77	$1.77	$1.73	$1.73	$1.65	118,595
2019-05-10	$1.83	$1.92	$1.80	$1.80	$1.71	115,383
2019-05-09	$1.82	$1.84	$1.77	$1.78	$1.69	119,265
2019-05-08	$1.87	$1.93	$1.83	$1.83	$1.74	80,346
2019-05-07	$1.88	$1.95	$1.85	$1.87	$1.78	91,184
2019-05-06	$1.92	$1.95	$1.87	$1.90	$1.81	135,353
2019-05-03	$1.97	$1.98	$1.95	$1.95	$1.86	31,744
2019-05-02	$1.98	$2.02	$1.92	$1.92	$1.83	71,609
2019-05-01	$1.98	$2.03	$1.98	$2.02	$1.92	29,494
2019-04-30	$2.00	$2.01	$2.00	$2.01	$1.91	212,727
2019-04-29	$2.10	$2.10	$1.98	$1.99	$1.89	59,803
2019-04-26	$2.03	$2.15	$2.02	$2.09	$1.98	40,700
2019-04-25	$2.00	$2.09	$2.00	$2.06	$1.96	154,843
2019-04-24	$2.08	$2.18	$2.08	$2.11	$2.01	109,032
2019-04-23	$2.13	$2.15	$2.06	$2.10	$2.00	30,337
2019-04-22	$2.13	$2.17	$2.09	$2.09	$1.99	22,860
2019-04-18	$2.20	$2.25	$2.15	$2.18	$2.07	45,069
2019-04-17	$2.25	$2.31	$2.22	$2.30	$2.19	47,483
2019-04-16	$2.21	$2.21	$2.13	$2.15	$2.05	30,184
2019-04-15	$2.09	$2.19	$2.09	$2.14	$2.04	142,767
2019-04-12	$2.19	$2.19	$2.11	$2.13	$2.03	32,616
2019-04-11	$2.25	$2.25	$2.11	$2.13	$2.03	51,327
2019-04-10	$2.25	$2.25	$2.15	$2.16	$2.06	33,961
2019-04-09	$2.26	$2.30	$2.20	$2.20	$2.09	25,609
2019-04-08	$2.25	$2.30	$2.22	$2.26	$2.15	24,897
2019-04-05	$2.37	$2.37	$2.30	$2.30	$2.19	35,007
2019-04-04	$2.26	$2.32	$2.19	$2.29	$2.18	43,699
2019-04-03	$2.13	$2.21	$2.13	$2.15	$2.05	100,741
2019-04-02	$2.21	$2.25	$2.13	$2.16	$2.06	35,894
2019-04-01	$2.29	$2.29	$2.23	$2.29	$2.18	88,520
2019-03-29	$2.23	$2.27	$2.19	$2.26	$2.15	27,641
2019-03-28	$2.18	$2.18	$2.09	$2.13	$2.03	31,288
2019-03-27	$2.09	$2.10	$2.01	$2.08	$1.98	85,639
2019-03-26	$2.18	$2.22	$2.15	$2.15	$2.05	56,327
2019-03-25	$2.19	$2.22	$2.15	$2.18	$2.07	46,686
2019-03-22	$2.32	$2.34	$2.13	$2.19	$2.08	38,061
2019-03-21	$2.53	$2.55	$2.49	$2.51	$2.39	44,136
2019-03-20	$2.41	$2.51	$2.41	$2.44	$2.32	38,711
2019-03-19	$2.48	$2.50	$2.43	$2.46	$2.34	95,204
2019-03-18	$2.50	$2.51	$2.47	$2.48	$2.36	33,309
2019-03-15	$2.46	$2.50	$2.43	$2.43	$2.31	67,950
2019-03-14	$2.38	$2.43	$2.35	$2.37	$2.26	145,126
2019-03-13	$2.41	$2.46	$2.40	$2.40	$2.28	10,170
2019-03-12	$2.33	$2.42	$2.32	$2.35	$2.24	40,850
2019-03-11	$2.29	$2.40	$2.29	$2.29	$2.18	30,300
2019-03-08	$2.37	$2.42	$2.29	$2.29	$2.18	157,990
2019-03-07	$2.46	$2.46	$2.34	$2.34	$2.23	67,099
2019-03-06	$2.52	$2.54	$2.46	$2.50	$2.38	29,498
2019-03-05	$2.63	$2.63	$2.57	$2.57	$2.45	43,894
2019-03-04	$2.60	$2.60	$2.54	$2.57	$2.45	31,543
2019-03-01	$2.53	$2.58	$2.51	$2.55	$2.43	24,329
2019-02-28	$2.64	$2.65	$2.57	$2.58	$2.45	48,868
2019-02-27	$2.62	$2.65	$2.58	$2.60	$2.47	33,130
2019-02-26	$2.65	$2.67	$2.60	$2.67	$2.54	52,040
2019-02-25	$2.59	$2.67	$2.59	$2.65	$2.52	52,518
2019-02-22	$2.51	$2.55	$2.51	$2.54	$2.41	34,740
2019-02-21	$2.59	$2.61	$2.53	$2.58	$2.45	43,021
2019-02-20	$2.52	$2.56	$2.51	$2.54	$2.42	54,270
2019-02-19	$2.55	$2.60	$2.55	$2.59	$2.46	42,481
2019-02-15	$2.59	$2.63	$2.56	$2.61	$2.48	20,172
2019-02-14	$2.52	$2.62	$2.50	$2.60	$2.47	19,320
2019-02-13	$2.55	$2.58	$2.50	$2.50	$2.38	44,215
2019-02-12	$2.62	$2.67	$2.56	$2.67	$2.54	26,437
2019-02-11	$2.66	$2.70	$2.59	$2.67	$2.54	20,949
2019-02-08	$2.55	$2.65	$2.55	$2.65	$2.52	30,880
2019-02-07	$2.60	$2.65	$2.55	$2.63	$2.50	16,019
2019-02-06	$2.69	$2.69	$2.65	$2.67	$2.54	61,003
2019-02-05	$2.69	$2.77	$2.68	$2.77	$2.64	83,477
2019-02-04	$2.68	$2.72	$2.66	$2.70	$2.57	39,783
2019-02-01	$2.64	$2.76	$2.59	$2.73	$2.60	156,434
2019-01-31	$2.85	$2.85	$2.68	$2.75	$2.62	188,672
2019-01-30	$2.69	$2.78	$2.66	$2.72	$2.59	21,722
2019-01-29	$2.64	$2.70	$2.61	$2.64	$2.51	45,611
2019-01-28	$2.56	$2.56	$2.50	$2.53	$2.41	129,297
2019-01-25	$2.60	$2.60	$2.51	$2.55	$2.43	211,540
2019-01-24	$2.51	$2.84	$2.51	$2.55	$2.43	166,765
2019-01-23	$3.09	$3.09	$2.80	$3.04	$2.89	85,609
2019-01-22	$2.99	$3.11	$2.83	$3.11	$2.96	224,072
2019-01-18	$3.13	$3.13	$2.85	$3.07	$2.92	139,652
2019-01-17	$2.92	$3.13	$2.92	$3.08	$2.93	332,790
2019-01-16	$2.76	$2.90	$2.76	$2.88	$2.74	62,180
2019-01-15	$2.57	$2.68	$2.57	$2.66	$2.53	117,053
2019-01-14	$2.51	$2.64	$2.51	$2.60	$2.47	204,389
2019-01-11	$2.59	$2.66	$2.58	$2.64	$2.51	1,822,234
2019-01-10	$2.46	$2.73	$2.44	$2.68	$2.55	441,027
2019-01-09	$2.38	$2.45	$2.38	$2.43	$2.31	33,532
2019-01-08	$2.49	$2.51	$2.42	$2.50	$2.38	27,928
2019-01-07	$2.57	$2.60	$2.54	$2.60	$2.47	110,421
2019-01-04	$2.49	$2.60	$2.24	$2.57	$2.45	87,102
2019-01-03	$2.12	$2.34	$2.12	$2.25	$2.14	102,024
2019-01-02	$2.35	$2.48	$2.35	$2.39	$2.27	100,171
2018-12-31	$2.52	$2.60	$2.45	$2.48	$2.35	301,727
2018-12-28	$2.52	$2.58	$2.48	$2.48	$2.36	109,834
2018-12-27	$2.50	$2.60	$2.47	$2.48	$2.36	116,457
2018-12-26	$2.43	$2.55	$2.43	$2.48	$2.36	315,832
2018-12-24	$2.53	$2.60	$2.47	$2.51	$2.39	92,355
2018-12-21	$2.54	$2.60	$2.45	$2.53	$2.41	62,532
2018-12-20	$2.51	$2.55	$2.50	$2.52	$2.40	105,782
2018-12-19	$2.46	$2.60	$2.38	$2.46	$2.34	102,996
2018-12-18	$2.41	$2.49	$2.40	$2.49	$2.37	129,233
2018-12-17	$2.33	$2.45	$2.27	$2.31	$2.19	240,517
2018-12-14	$2.30	$2.30	$2.24	$2.29	$2.18	134,894
2018-12-13	$2.36	$2.36	$2.29	$2.33	$2.22	97,305
2018-12-12	$2.35	$2.38	$2.31	$2.33	$2.22	188,777
2018-12-11	$2.46	$2.57	$2.38	$2.43	$2.31	267,724
2018-12-10	$2.48	$2.52	$2.42	$2.49	$2.37	214,702
2018-12-07	$2.53	$2.57	$2.47	$2.49	$2.37	98,942
2018-12-06	$2.43	$2.48	$2.38	$2.43	$2.31	130,631
2018-12-04	$2.67	$2.77	$2.58	$2.62	$2.49	150,990
2018-12-03	$2.83	$2.90	$2.78	$2.81	$2.67	108,952
2018-11-30	$2.88	$2.90	$2.84	$2.88	$2.74	170,814
2018-11-29	$2.85	$2.87	$2.82	$2.82	$2.68	213,338
2018-11-28	$2.79	$2.86	$2.75	$2.84	$2.70	97,389
2018-11-27	$2.80	$2.90	$2.75	$2.77	$2.64	95,220
2018-11-26	$2.80	$2.85	$2.77	$2.77	$2.64	87,991
2018-11-23	$2.71	$2.78	$2.71	$2.73	$2.60	90,474
2018-11-21	$2.67	$2.74	$2.66	$2.74	$2.61	82,506
2018-11-20	$2.64	$2.68	$2.61	$2.61	$2.48	66,249
2018-11-19	$2.75	$2.80	$2.71	$2.71	$2.58	160,469
2018-11-16	$2.71	$2.75	$2.67	$2.70	$2.57	101,031
2018-11-15	$2.64	$2.72	$2.60	$2.65	$2.52	114,516
2018-11-14	$2.61	$2.65	$2.60	$2.60	$2.47	32,496
2018-11-13	$2.55	$2.67	$2.54	$2.56	$2.44	59,459
2018-11-12	$2.55	$2.65	$2.48	$2.53	$2.41	79,861
2018-11-09	$2.62	$2.67	$2.52	$2.60	$2.47	32,586
2018-11-08	$2.75	$2.75	$2.59	$2.61	$2.48	57,444
2018-11-07	$2.71	$2.76	$2.69	$2.73	$2.60	41,988
2018-11-06	$2.62	$2.70	$2.60	$2.63	$2.50	62,380
2018-11-05	$2.68	$2.76	$2.67	$2.75	$2.62	96,653
2018-11-02	$2.59	$2.62	$2.52	$2.56	$2.44	109,488
2018-11-01	$2.40	$2.57	$2.40	$2.51	$2.39	42,398
2018-10-31	$2.38	$2.38	$2.27	$2.33	$2.22	105,712
2018-10-30	$2.36	$2.41	$2.36	$2.40	$2.28	163,671
2018-10-29	$2.25	$2.40	$2.23	$2.25	$2.14	79,122
2018-10-26	$2.27	$2.30	$2.21	$2.26	$2.15	79,134
2018-10-25	$2.31	$2.39	$2.31	$2.38	$2.26	97,635
2018-10-24	$2.38	$2.38	$2.23	$2.29	$2.18	95,152
2018-10-23	$2.38	$2.50	$2.31	$2.42	$2.30	315,820
2018-10-22	$2.53	$2.53	$2.43	$2.45	$2.33	46,548
2018-10-19	$2.48	$2.50	$2.43	$2.47	$2.35	34,906
2018-10-18	$2.52	$2.54	$2.44	$2.46	$2.34	217,022
2018-10-17	$2.51	$2.64	$2.50	$2.61	$2.48	114,637
2018-10-16	$2.40	$2.49	$2.40	$2.47	$2.35	75,018
2018-10-15	$2.44	$2.47	$2.39	$2.44	$2.32	4,815,490
2018-10-12	$2.28	$2.28	$2.20	$2.23	$2.12	158,785
2018-10-11	$2.11	$2.26	$2.10	$2.19	$2.08	209,750
2018-10-10	$2.12	$2.15	$2.05	$2.07	$1.97	93,992
2018-10-09	$2.06	$2.12	$2.05	$2.05	$1.95	227,834
2018-10-08	$2.05	$2.12	$2.03	$2.11	$2.01	118,393
2018-10-05	$1.93	$1.99	$1.93	$1.97	$1.87	85,596
2018-10-04	$1.91	$1.93	$1.87	$1.90	$1.81	226,920
2018-10-03	$2.09	$2.11	$2.06	$2.08	$1.98	149,655
2018-10-02	$2.13	$2.16	$2.11	$2.15	$2.05	102,362
2018-10-01	$2.21	$2.23	$2.18	$2.22	$2.11	96,321
2018-09-28	$2.25	$2.28	$2.22	$2.25	$2.14	215,489
2018-09-27	$2.22	$2.29	$2.20	$2.27	$2.16	71,498
2018-09-26	$2.09	$2.23	$2.08	$2.15	$2.05	85,833
2018-09-25	$2.09	$2.15	$2.05	$2.13	$2.03	114,322
2018-09-24	$1.95	$2.23	$1.95	$2.16	$2.06	113,760
2018-09-21	$1.95	$1.99	$1.95	$1.98	$1.88	148,254
2018-09-20	$1.93	$1.97	$1.88	$1.95	$1.86	211,337
2018-09-19	$1.93	$1.99	$1.92	$1.93	$1.84	2,549,844
2018-09-18	$1.77	$1.83	$1.75	$1.79	$1.70	201,276
2018-09-17	$1.77	$1.82	$1.77	$1.78	$1.69	108,217
2018-09-14	$1.85	$1.87	$1.82	$1.85	$1.76	7,556,208
2018-09-13	$1.91	$1.92	$1.77	$1.85	$1.76	2,667,088
2018-09-12	$1.77	$1.80	$1.73	$1.76	$1.67	429,504
2018-09-11	$1.78	$1.81	$1.74	$1.80	$1.71	338,967
2018-09-10	$1.79	$1.81	$1.75	$1.80	$1.71	312,583
2018-09-07	$1.80	$1.86	$1.80	$1.86	$1.77	545,880
2018-09-06	$1.78	$1.78	$1.72	$1.76	$1.67	386,124
2018-09-05	$1.76	$1.80	$1.73	$1.79	$1.70	331,450
2018-09-04	$1.81	$1.81	$1.74	$1.80	$1.71	114,589
2018-08-31	$1.79	$1.84	$1.79	$1.83	$1.74	291,300
2018-08-30	$1.84	$1.87	$1.78	$1.82	$1.73	235,336
2018-08-29	$1.87	$1.91	$1.84	$1.88	$1.79	121,518
2018-08-28	$1.98	$2.00	$1.90	$1.94	$1.85	184,787
2018-08-27	$1.95	$1.96	$1.92	$1.96	$1.86	249,379
2018-08-24	$1.98	$2.01	$1.96	$2.00	$1.90	373,394
2018-08-23	$1.98	$1.99	$1.96	$1.98	$1.88	495,789
2018-08-22	$1.98	$2.00	$1.95	$1.97	$1.87	107,347
2018-08-21	$1.95	$1.98	$1.93	$1.95	$1.86	234,405
2018-08-20	$1.96	$1.97	$1.88	$1.93	$1.84	500,105
2018-08-17	$1.78	$1.93	$1.78	$1.92	$1.83	897,643
2018-08-16	$2.04	$2.06	$1.85	$1.89	$1.80	1,439,055
2018-08-15	$1.97	$2.03	$1.91	$2.02	$1.92	889,890
2018-08-14	$1.93	$2.12	$1.91	$2.07	$1.96	422,665
2018-08-13	$1.69	$1.92	$1.69	$1.84	$1.75	595,176
2018-08-10	$2.00	$2.21	$1.84	$2.13	$2.03	932,643
2018-08-09	$2.69	$2.70	$2.57	$2.61	$2.48	137,027
2018-08-08	$2.75	$2.77	$2.73	$2.76	$2.63	100,376
2018-08-07	$2.63	$2.75	$2.63	$2.70	$2.57	136,079
2018-08-06	$2.65	$2.65	$2.52	$2.54	$2.42	162,715
2018-08-03	$2.75	$2.78	$2.73	$2.73	$2.60	106,480
2018-08-02	$2.78	$2.78	$2.70	$2.73	$2.60	111,994
2018-08-01	$2.89	$2.96	$2.80	$2.82	$2.68	118,115
2018-07-31	$2.95	$3.00	$2.95	$3.00	$2.85	270,120
2018-07-30	$2.94	$3.00	$2.93	$2.98	$2.84	82,135
2018-07-27	$2.91	$2.99	$2.89	$2.96	$2.82	81,953
2018-07-26	$2.99	$3.02	$2.89	$2.92	$2.78	386,207
2018-07-25	$2.90	$3.01	$2.90	$3.01	$2.86	1,415,747
2018-07-24	$2.72	$2.75	$2.70	$2.73	$2.60	412,756
2018-07-23	$2.91	$2.93	$2.80	$2.90	$2.76	108,888
2018-07-20	$2.85	$2.85	$2.76	$2.76	$2.63	323,426
2018-07-19	$2.76	$2.84	$2.76	$2.82	$2.68	722,501
2018-07-18	$2.73	$2.83	$2.73	$2.82	$2.68	83,271
2018-07-17	$2.81	$2.86	$2.75	$2.82	$2.68	105,670
2018-07-16	$2.76	$2.77	$2.73	$2.77	$2.64	297,840
2018-07-13	$2.77	$2.79	$2.76	$2.77	$2.64	269,223
2018-07-12	$2.74	$2.82	$2.73	$2.78	$2.65	156,111
2018-07-11	$2.97	$2.98	$2.80	$2.84	$2.70	256,901
2018-07-10	$3.19	$3.19	$3.08	$3.11	$2.96	83,942
2018-07-09	$3.37	$3.42	$3.25	$3.25	$3.09	110,691
2018-07-06	$3.38	$3.38	$3.31	$3.32	$3.16	59,400
2018-07-05	$3.30	$3.38	$3.25	$3.36	$3.20	50,217
2018-07-03	$3.25	$3.25	$3.16	$3.18	$3.03	74,537
2018-07-02	$3.22	$3.30	$3.22	$3.26	$3.10	79,342
2018-06-29	$3.34	$3.37	$3.27	$3.27	$3.11	567,809
2018-06-28	$3.27	$3.30	$3.24	$3.26	$3.10	76,047
2018-06-27	$3.24	$3.33	$3.20	$3.26	$3.10	94,610
2018-06-26	$3.08	$3.18	$3.08	$3.14	$2.99	76,407
2018-06-25	$3.05	$3.07	$3.00	$3.02	$2.87	217,544
2018-06-22	$3.09	$3.16	$3.08	$3.15	$3.00	57,737
2018-06-21	$3.04	$3.06	$3.03	$3.05	$2.90	79,433
2018-06-20	$3.03	$3.06	$3.01	$3.03	$2.88	80,783
2018-06-19	$3.05	$3.07	$3.02	$3.04	$2.89	108,903
2018-06-18	$3.11	$3.11	$2.94	$2.97	$2.83	715,968
2018-06-15	$3.13	$3.14	$3.11	$3.12	$2.97	236,261
2018-06-14	$3.20	$3.20	$3.12	$3.14	$2.99	114,728
2018-06-13	$3.22	$3.23	$3.15	$3.16	$3.01	104,336
2018-06-12	$3.28	$3.33	$3.25	$3.27	$3.11	47,352
2018-06-11	$3.34	$3.36	$3.31	$3.35	$3.19	76,920
2018-06-08	$3.34	$3.37	$3.33	$3.37	$3.21	52,759
2018-06-07	$3.48	$3.48	$3.37	$3.45	$3.28	52,717
2018-06-06	$3.28	$3.33	$3.28	$3.32	$3.16	71,586
2018-06-05	$3.39	$3.41	$3.33	$3.35	$3.19	69,590
2018-06-04	$3.47	$3.48	$3.40	$3.42	$3.25	174,692
2018-06-01	$3.37	$3.45	$3.37	$3.42	$3.25	754,714
2018-05-31	$3.63	$3.63	$3.53	$3.59	$3.42	701,849
2018-05-30	$3.74	$3.76	$3.69	$3.72	$3.54	83,463
2018-05-29	$3.74	$3.77	$3.68	$3.75	$3.57	94,066
2018-05-25	$3.61	$3.68	$3.58	$3.58	$3.41	60,319
2018-05-24	$3.67	$3.69	$3.53	$3.66	$3.48	102,993
2018-05-23	$3.58	$3.90	$3.48	$3.83	$3.64	137,475
2018-05-22	$3.75	$3.75	$3.64	$3.69	$3.51	71,258
2018-05-21	$3.69	$3.73	$3.64	$3.70	$3.52	89,363
2018-05-18	$3.74	$3.77	$3.72	$3.73	$3.55	29,856
2018-05-17	$3.69	$3.75	$3.68	$3.72	$3.54	56,409
2018-05-16	$3.77	$3.90	$3.75	$3.81	$3.63	52,099
2018-05-15	$3.81	$3.81	$3.66	$3.66	$3.48	137,433
2018-05-14	$3.99	$4.01	$3.91	$3.93	$3.74	43,253
2018-05-11	$4.01	$4.04	$3.95	$3.98	$3.79	49,625
2018-05-10	$4.02	$4.14	$4.00	$4.13	$3.93	73,500
2018-05-09	$4.00	$4.01	$3.87	$3.90	$3.71	66,570
2018-05-08	$3.84	$3.88	$3.78	$3.81	$3.63	110,922
2018-05-07	$3.86	$3.89	$3.83	$3.85	$3.66	99,754
2018-05-04	$3.91	$3.99	$3.91	$3.94	$3.75	43,786
2018-05-03	$3.98	$3.98	$3.85	$3.92	$3.73	160,210
2018-05-02	$4.06	$4.07	$4.00	$4.00	$3.81	60,336
2018-05-01	$4.23	$4.23	$4.05	$4.08	$3.88	44,780
2018-04-30	$4.31	$4.31	$4.13	$4.16	$3.96	37,437
2018-04-27	$4.38	$4.41	$4.31	$4.35	$4.14	45,505
2018-04-26	$4.37	$4.38	$4.26	$4.31	$4.10	456,159
2018-04-25	$4.40	$4.50	$4.33	$4.50	$4.28	74,933
2018-04-24	$4.53	$4.58	$4.50	$4.53	$4.31	78,280
2018-04-23	$4.58	$4.58	$4.41	$4.41	$4.20	39,884
2018-04-20	$4.49	$4.51	$4.47	$4.49	$4.27	32,652
2018-04-19	$4.61	$4.63	$4.55	$4.60	$4.38	48,625
2018-04-18	$4.52	$4.73	$4.52	$4.72	$4.49	298,200
2018-04-17	$4.46	$4.54	$4.41	$4.41	$4.20	120,585
2018-04-16	$4.53	$4.54	$4.49	$4.51	$4.29	50,083
2018-04-13	$4.54	$4.56	$4.48	$4.49	$4.27	28,456
2018-04-12	$4.55	$4.62	$4.50	$4.52	$4.30	48,926
2018-04-11	$4.40	$4.44	$4.39	$4.41	$4.20	44,985
2018-04-10	$4.54	$4.57	$4.47	$4.53	$4.31	37,146
2018-04-09	$4.68	$4.78	$4.68	$4.72	$4.49	26,675
2018-04-06	$4.86	$4.86	$4.73	$4.75	$4.52	28,741
2018-04-05	$4.84	$4.92	$4.83	$4.88	$4.64	18,220
2018-04-04	$4.74	$4.86	$4.73	$4.85	$4.61	24,851
2018-04-03	$4.80	$4.85	$4.75	$4.82	$4.59	21,348
2018-04-02	$4.74	$4.84	$4.74	$4.78	$4.55	34,227
2018-03-29	$4.87	$4.90	$4.82	$4.89	$4.65	25,201
2018-03-28	$4.72	$4.78	$4.70	$4.73	$4.50	24,389
2018-03-27	$4.94	$5.02	$4.84	$4.89	$4.50	29,500
2018-03-26	$4.97	$5.05	$4.90	$5.02	$4.62	42,558
2018-03-23	$5.09	$5.11	$4.97	$4.97	$4.58	42,425
2018-03-22	$5.25	$5.26	$5.05	$5.18	$4.77	37,740
2018-03-21	$5.19	$5.29	$5.19	$5.27	$4.85	93,126
2018-03-20	$5.13	$5.21	$5.11	$5.15	$4.74	74,280
2018-03-19	$5.10	$5.10	$5.00	$5.07	$4.67	43,107
2018-03-16	$5.24	$5.24	$5.16	$5.16	$4.75	24,705
2018-03-15	$5.35	$5.35	$5.23	$5.24	$4.82	79,752
2018-03-14	$5.45	$5.45	$5.34	$5.34	$4.92	113,060
2018-03-13	$5.48	$5.49	$5.40	$5.42	$4.99	18,742
2018-03-12	$5.60	$5.64	$5.52	$5.57	$5.13	12,124
2018-03-09	$5.47	$5.55	$5.45	$5.54	$5.10	131,687
2018-03-08	$5.50	$5.56	$5.48	$5.55	$5.11	13,911
2018-03-07	$5.60	$5.64	$5.54	$5.60	$5.16	36,084
2018-03-06	$5.61	$5.63	$5.52	$5.59	$5.15	98,271
2018-03-05	$5.49	$5.57	$5.48	$5.56	$5.12	43,851
2018-03-02	$5.49	$5.58	$5.49	$5.57	$5.13	19,758
2018-03-01	$5.55	$5.59	$5.49	$5.55	$5.11	24,537
2018-02-28	$5.62	$5.67	$5.60	$5.64	$5.19	56,128
2018-02-27	$5.71	$5.75	$5.64	$5.69	$5.24	92,467
2018-02-26	$5.69	$5.71	$5.64	$5.65	$5.20	33,597
2018-02-23	$5.65	$5.65	$5.56	$5.63	$5.18	48,420
2018-02-22	$5.60	$5.63	$5.51	$5.60	$5.16	74,817
2018-02-21	$5.60	$5.66	$5.48	$5.54	$5.10	42,580
2018-02-20	$5.49	$5.49	$5.38	$5.43	$5.00	41,290
2018-02-16	$5.75	$5.76	$5.60	$5.71	$5.26	32,191
2018-02-15	$5.58	$5.67	$5.58	$5.66	$5.21	35,533
2018-02-14	$5.38	$5.51	$5.38	$5.51	$5.07	179,859
2018-02-13	$5.46	$5.56	$5.46	$5.56	$5.12	140,996
2018-02-12	$5.55	$5.60	$5.50	$5.58	$5.14	1,306,509
2018-02-09	$5.38	$5.45	$5.28	$5.36	$4.93	1,684,965
2018-02-08	$5.43	$5.43	$5.29	$5.29	$4.87	1,035,015
2018-02-07	$5.54	$5.60	$5.49	$5.49	$5.05	1,423,153
2018-02-06	$5.49	$5.68	$5.47	$5.67	$5.22	63,815
2018-02-05	$5.63	$5.65	$5.44	$5.53	$5.09	113,574
2018-02-02	$5.72	$5.76	$5.64	$5.67	$5.22	35,019
2018-02-01	$5.61	$5.75	$5.61	$5.72	$5.27	17,603
2018-01-31	$5.83	$5.89	$5.69	$5.69	$5.24	82,999
2018-01-30	$5.80	$5.85	$5.77	$5.82	$5.36	31,730
2018-01-29	$5.94	$5.94	$5.85	$5.92	$5.45	41,518
2018-01-26	$5.90	$5.99	$5.89	$5.98	$5.51	61,136
2018-01-25	$5.63	$5.76	$5.63	$5.71	$5.26	27,345
2018-01-24	$5.69	$5.80	$5.69	$5.79	$5.33	13,483
2018-01-23	$5.52	$5.57	$5.49	$5.57	$5.13	185,133
2018-01-22	$5.37	$5.47	$5.37	$5.46	$5.03	183,163
2018-01-19	$5.35	$5.36	$5.25	$5.27	$4.85	38,508
2018-01-18	$5.43	$5.43	$5.39	$5.41	$4.98	25,956
2018-01-17	$5.30	$5.39	$5.29	$5.33	$4.91	49,023
2018-01-16	$5.24	$5.25	$5.15	$5.20	$4.79	122,073
2018-01-12	$5.26	$5.30	$5.23	$5.29	$4.87	42,977
2018-01-11	$5.05	$5.18	$5.05	$5.16	$4.75	36,481
2018-01-10	$5.13	$5.13	$5.06	$5.09	$4.69	44,203
2018-01-09	$5.21	$5.27	$5.20	$5.24	$4.82	26,322
2018-01-08	$5.30	$5.36	$5.30	$5.35	$4.93	116,653
2018-01-05	$5.43	$5.43	$5.39	$5.41	$4.98	59,821
2018-01-04	$5.27	$5.27	$5.23	$5.26	$4.84	49,509
2018-01-03	$5.26	$5.29	$5.21	$5.25	$4.83	38,331
2018-01-02	$5.30	$5.39	$5.30	$5.34	$4.92	103,966
2017-12-29	$5.17	$5.19	$5.13	$5.16	$4.75	39,587
2017-12-28	$5.04	$5.19	$5.03	$5.11	$4.70	31,713
2017-12-27	$4.87	$4.93	$4.86	$4.88	$4.49	56,568
2017-12-26	$4.85	$4.91	$4.85	$4.90	$4.51	64,156
2017-12-22	$4.85	$4.90	$4.81	$4.90	$4.51	31,288
2017-12-21	$4.88	$4.91	$4.86	$4.87	$4.48	67,548
2017-12-20	$4.82	$4.85	$4.80	$4.84	$4.46	154,442
2017-12-19	$4.89	$4.90	$4.81	$4.85	$4.47	55,024
2017-12-18	$4.88	$4.91	$4.87	$4.89	$4.50	56,287
2017-12-15	$4.85	$4.85	$4.77	$4.79	$4.41	115,803
2017-12-14	$4.82	$4.86	$4.80	$4.80	$4.42	63,992
2017-12-13	$4.80	$4.88	$4.79	$4.87	$4.48	39,567
2017-12-12	$4.85	$4.88	$4.79	$4.85	$4.47	34,627
2017-12-11	$4.88	$4.88	$4.83	$4.86	$4.47	76,860
2017-12-08	$4.71	$4.81	$4.70	$4.76	$4.38	93,733
2017-12-07	$4.57	$4.63	$4.57	$4.58	$4.22	32,126
2017-12-06	$4.62	$4.62	$4.56	$4.59	$4.23	71,186
2017-12-05	$4.63	$4.70	$4.63	$4.68	$4.31	62,679
2017-12-04	$4.61	$4.67	$4.58	$4.60	$4.24	64,214
2017-12-01	$4.48	$4.51	$4.46	$4.50	$4.14	23,538
2017-11-30	$4.62	$4.63	$4.55	$4.55	$4.19	59,819
2017-11-29	$4.47	$4.50	$4.45	$4.47	$4.12	119,979
2017-11-28	$4.47	$4.47	$4.41	$4.44	$4.09	60,564
2017-11-27	$4.56	$4.59	$4.54	$4.55	$4.19	69,960
2017-11-24	$4.55	$4.58	$4.50	$4.53	$4.17	48,070
2017-11-22	$4.72	$4.76	$4.67	$4.76	$4.38	35,020
2017-11-21	$4.59	$4.63	$4.56	$4.60	$4.24	30,176
2017-11-20	$4.74	$4.74	$4.64	$4.66	$4.29	18,120
2017-11-17	$4.95	$4.99	$4.92	$4.93	$4.54	37,523
2017-11-16	$4.98	$5.05	$4.94	$5.01	$4.61	32,708
2017-11-15	$5.01	$5.02	$4.96	$5.00	$4.60	41,871
2017-11-14	$5.18	$5.18	$5.10	$5.13	$4.72	151,646
2017-11-13	$5.03	$5.12	$5.03	$5.11	$4.70	42,038
2017-11-10	$5.01	$5.04	$4.99	$5.00	$4.60	13,927
2017-11-09	$5.00	$5.01	$4.96	$4.99	$4.59	40,197
2017-11-08	$5.11	$5.19	$5.09	$5.09	$4.69	20,418
2017-11-07	$5.17	$5.19	$5.13	$5.17	$4.76	21,541
2017-11-06	$5.30	$5.40	$5.30	$5.37	$4.94	15,944
2017-11-03	$5.14	$5.15	$5.08	$5.14	$4.73	27,251
2017-11-02	$5.39	$5.47	$5.39	$5.47	$5.04	35,622
2017-11-01	$5.40	$5.46	$5.38	$5.45	$5.02	54,123
2017-10-31	$5.21	$5.25	$5.18	$5.24	$4.82	69,292
2017-10-30	$5.09	$5.13	$5.08	$5.13	$4.72	33,760
2017-10-27	$5.00	$5.07	$5.00	$5.05	$4.65	18,526
2017-10-26	$5.19	$5.21	$5.01	$5.03	$4.63	20,905
2017-10-25	$5.16	$5.21	$5.09	$5.10	$4.70	22,359
2017-10-24	$5.07	$5.09	$5.04	$5.07	$4.67	25,861
2017-10-23	$5.11	$5.13	$5.07	$5.10	$4.70	17,278
2017-10-20	$5.28	$5.36	$5.27	$5.32	$4.90	32,621
2017-10-19	$5.25	$5.37	$5.25	$5.35	$4.93	21,711
2017-10-18	$5.18	$5.23	$5.17	$5.21	$4.80	13,089
2017-10-17	$5.25	$5.25	$5.19	$5.21	$4.80	21,942
2017-10-16	$5.26	$5.28	$5.24	$5.26	$4.84	11,625
2017-10-13	$5.27	$5.35	$5.27	$5.31	$4.89	40,814
2017-10-12	$5.20	$5.31	$5.20	$5.30	$4.88	17,057
2017-10-11	$5.24	$5.24	$5.09	$5.17	$4.76	123,998
2017-10-10	$5.16	$5.22	$5.15	$5.15	$4.74	271,501
2017-10-09	$4.98	$5.01	$4.96	$4.99	$4.59	60,228
2017-10-06	$5.24	$5.30	$5.24	$5.30	$4.88	13,009
2017-10-05	$5.38	$5.38	$5.34	$5.34	$4.92	15,008
2017-10-04	$5.39	$5.45	$5.39	$5.45	$5.02	20,379
2017-10-03	$5.34	$5.35	$5.33	$5.33	$4.91	57,091
2017-10-02	$5.34	$5.39	$5.34	$5.35	$4.93	24,372
2017-09-29	$5.36	$5.36	$5.31	$5.33	$4.91	45,422
2017-09-28	$5.35	$5.38	$5.32	$5.34	$4.92	14,819
2017-09-27	$5.41	$5.41	$5.28	$5.29	$4.87	26,562
2017-09-26	$5.62	$5.68	$5.60	$5.67	$5.22	18,023
2017-09-25	$5.58	$5.60	$5.55	$5.58	$5.14	61,378
2017-09-22	$5.65	$5.73	$5.65	$5.69	$5.24	11,103
2017-09-21	$5.58	$5.62	$5.56	$5.56	$5.12	14,934
2017-09-20	$5.69	$5.72	$5.66	$5.68	$5.23	24,991
2017-09-19	$5.83	$5.83	$5.74	$5.75	$5.29	44,233
2017-09-18	$5.95	$5.95	$5.89	$5.91	$5.44	15,758
2017-09-15	$6.05	$6.05	$5.99	$6.04	$5.56	19,445
2017-09-14	$5.95	$6.01	$5.94	$6.00	$5.52	22,180
2017-09-13	$5.92	$5.92	$5.86	$5.89	$5.42	15,198
2017-09-12	$5.93	$6.00	$5.93	$5.94	$5.47	12,819
2017-09-11	$6.01	$6.04	$6.00	$6.00	$5.52	53,677
2017-09-08	$5.91	$5.94	$5.89	$5.94	$5.47	33,391
2017-09-07	$5.99	$6.02	$5.96	$5.99	$5.51	8,972
2017-09-06	$6.01	$6.06	$6.01	$6.04	$5.56	12,933
2017-09-05	$6.07	$6.07	$6.03	$6.05	$5.57	12,580
2017-09-01	$6.08	$6.12	$6.06	$6.10	$5.62	29,101
2017-08-31	$5.96	$6.06	$5.96	$6.04	$5.56	26,402
2017-08-30	$6.12	$6.12	$6.07	$6.08	$5.60	13,298
2017-08-29	$6.05	$6.11	$6.05	$6.10	$5.61	24,973
2017-08-28	$6.10	$6.12	$6.10	$6.10	$5.62	8,835
2017-08-25	$6.08	$6.14	$6.08	$6.11	$5.63	21,957
2017-08-24	$5.99	$5.99	$5.94	$5.97	$5.50	19,473
2017-08-23	$5.89	$5.96	$5.89	$5.96	$5.49	37,912
2017-08-22	$5.88	$5.91	$5.86	$5.88	$5.41	35,036
2017-08-21	$5.90	$5.90	$5.89	$5.90	$5.43	14,388
2017-08-18	$5.77	$5.81	$5.76	$5.79	$5.33	32,803
2017-08-17	$5.78	$5.81	$5.76	$5.76	$5.30	29,010
2017-08-16	$5.83	$5.87	$5.82	$5.85	$5.39	21,746
2017-08-15	$5.88	$5.88	$5.84	$5.87	$5.40	11,281
2017-08-14	$5.94	$6.01	$5.94	$6.00	$5.52	34,283
2017-08-11	$5.80	$5.81	$5.77	$5.81	$5.35	20,015
2017-08-10	$5.93	$5.93	$5.85	$5.87	$5.40	27,088
2017-08-09	$5.97	$5.97	$5.91	$5.94	$5.47	33,043
2017-08-08	$6.08	$6.08	$6.04	$6.04	$5.56	25,036
2017-08-07	$6.05	$6.07	$6.00	$6.07	$5.59	61,442
2017-08-04	$5.95	$6.02	$5.94	$6.00	$5.52	15,879
2017-08-03	$5.85	$5.94	$5.85	$5.89	$5.42	23,042
2017-08-02	$5.90	$5.91	$5.85	$5.90	$5.43	157,861
2017-08-01	$5.89	$5.90	$5.84	$5.85	$5.39	39,023
2017-07-31	$5.89	$5.96	$5.89	$5.96	$5.49	38,508
2017-07-28	$5.91	$5.92	$5.89	$5.92	$5.45	7,884
2017-07-27	$5.94	$5.95	$5.91	$5.92	$5.45	12,764
2017-07-26	$5.83	$5.96	$5.82	$5.95	$5.48	24,957
2017-07-25	$5.84	$5.84	$5.77	$5.80	$5.34	24,267
2017-07-24	$5.83	$5.86	$5.82	$5.86	$5.40	16,124
2017-07-21	$5.90	$5.90	$5.86	$5.88	$5.41	16,494
2017-07-20	$5.93	$5.95	$5.89	$5.92	$5.45	25,498
2017-07-19	$5.96	$6.02	$5.96	$6.02	$5.54	41,905
2017-07-18	$5.91	$5.91	$5.84	$5.89	$5.42	21,632
2017-07-17	$5.90	$5.93	$5.90	$5.92	$5.45	8,510
2017-07-14	$5.84	$5.88	$5.84	$5.87	$5.40	6,496
2017-07-13	$5.77	$5.78	$5.67	$5.74	$5.28	19,523
2017-07-12	$5.75	$5.85	$5.75	$5.76	$5.30	200,238
2017-07-11	$5.70	$5.71	$5.68	$5.70	$5.25	13,858
2017-07-10	$5.51	$5.56	$5.51	$5.55	$5.11	23,244
2017-07-07	$5.46	$5.52	$5.45	$5.49	$5.05	58,010
2017-07-06	$5.52	$5.54	$5.49	$5.50	$5.06	16,649
2017-07-05	$5.57	$5.59	$5.51	$5.54	$5.10	25,013
2017-07-03	$5.57	$5.60	$5.57	$5.58	$5.14	37,304
2017-06-30	$5.63	$5.65	$5.60	$5.64	$5.19	16,188
2017-06-29	$5.66	$5.69	$5.62	$5.65	$5.20	14,153
2017-06-28	$5.73	$5.75	$5.73	$5.74	$5.28	12,610
2017-06-27	$5.72	$5.75	$5.68	$5.72	$5.27	19,964
2017-06-26	$5.71	$5.78	$5.66	$5.78	$5.32	24,080
2017-06-23	$5.72	$5.75	$5.71	$5.71	$5.26	23,591
2017-06-22	$5.77	$5.79	$5.76	$5.79	$5.33	6,146
2017-06-21	$5.68	$5.72	$5.68	$5.70	$5.25	13,661
2017-06-20	$5.68	$5.69	$5.65	$5.67	$5.22	14,587
2017-06-19	$5.64	$5.76	$5.64	$5.74	$5.28	15,811
2017-06-16	$5.62	$5.63	$5.58	$5.60	$5.16	26,503
2017-06-15	$5.53	$5.62	$5.53	$5.62	$5.17	53,654
2017-06-14	$5.66	$5.70	$5.65	$5.69	$5.23	31,441
2017-06-13	$5.56	$5.64	$5.56	$5.62	$5.17	11,246
2017-06-12	$5.57	$5.62	$5.57	$5.61	$5.16	28,388
2017-06-09	$5.44	$5.54	$5.39	$5.48	$5.05	63,216
2017-06-08	$5.39	$5.47	$5.34	$5.47	$5.04	45,476
2017-06-07	$5.45	$5.45	$5.35	$5.43	$5.00	64,463
2017-06-06	$5.54	$5.54	$5.50	$5.54	$5.10	37,476
2017-06-05	$5.50	$5.51	$5.48	$5.49	$5.05	45,999
2017-06-02	$5.43	$5.55	$5.43	$5.54	$5.10	23,962
2017-06-01	$5.39	$5.46	$5.39	$5.46	$5.03	11,415
2017-05-31	$5.45	$5.46	$5.40	$5.43	$5.00	26,359
2017-05-30	$5.42	$5.42	$5.36	$5.39	$4.96	9,975
2017-05-26	$5.39	$5.41	$5.35	$5.40	$4.97	14,315
2017-05-25	$5.42	$5.48	$5.42	$5.48	$5.05	39,351
2017-05-24	$5.51	$5.53	$5.44	$5.46	$5.03	29,472
2017-05-23	$5.34	$5.39	$5.34	$5.35	$4.93	16,645
2017-05-22	$5.28	$5.32	$5.27	$5.30	$4.88	32,905
2017-05-19	$5.18	$5.28	$5.18	$5.28	$4.86	32,018
2017-05-18	$5.06	$5.16	$5.06	$5.15	$4.74	18,851
2017-05-17	$5.27	$5.31	$5.22	$5.22	$4.81	104,658
2017-05-16	$5.24	$5.31	$5.24	$5.30	$4.88	33,108
2017-05-15	$5.24	$5.27	$5.24	$5.27	$4.85	19,459
2017-05-12	$5.15	$5.21	$5.10	$5.20	$4.79	13,827
2017-05-11	$5.20	$5.25	$5.19	$5.23	$4.82	29,366
2017-05-10	$5.29	$5.32	$5.25	$5.31	$4.89	22,080
2017-05-09	$5.25	$5.29	$5.17	$5.23	$4.82	27,776
2017-05-08	$5.30	$5.30	$5.18	$5.20	$4.79	31,427
2017-05-05	$5.27	$5.30	$5.26	$5.30	$4.88	25,518
2017-05-04	$5.31	$5.31	$5.22	$5.27	$4.85	33,407
2017-05-03	$5.33	$5.37	$5.32	$5.37	$4.94	23,344
2017-05-02	$5.38	$5.40	$5.36	$5.40	$4.97	11,292
2017-05-01	$5.35	$5.39	$5.33	$5.36	$4.93	12,913
2017-04-28	$5.34	$5.41	$5.34	$5.38	$4.95	16,399
2017-04-27	$5.39	$5.45	$5.30	$5.34	$4.92	19,923
2017-04-26	$5.35	$5.41	$5.35	$5.37	$4.94	14,388
2017-04-25	$5.37	$5.45	$5.37	$5.43	$5.00	9,918
2017-04-24	$5.22	$5.44	$5.22	$5.39	$4.96	60,972
2017-04-21	$5.17	$5.19	$5.15	$5.15	$4.74	188,476
2017-04-20	$5.08	$5.15	$5.03	$5.14	$4.73	10,201
2017-04-19	$5.00	$5.03	$4.97	$5.00	$4.60	7,824
2017-04-18	$5.07	$5.13	$5.07	$5.12	$4.71	16,345
2017-04-17	$5.08	$5.08	$4.96	$4.98	$4.58	116,815
2017-04-13	$4.89	$4.96	$4.89	$4.91	$4.52	16,099
2017-04-12	$4.92	$5.04	$4.92	$5.04	$4.64	20,643
2017-04-11	$4.92	$4.95	$4.90	$4.94	$4.55	299,776
2017-04-10	$4.83	$4.92	$4.83	$4.91	$4.52	15,367
2017-04-07	$4.64	$4.65	$4.63	$4.64	$4.27	10,033
2017-04-06	$4.69	$4.69	$4.63	$4.66	$4.29	39,365
2017-04-05	$4.71	$4.73	$4.67	$4.67	$4.30	16,642
2017-04-04	$4.66	$4.71	$4.66	$4.69	$4.32	14,334
2017-04-03	$4.63	$4.79	$4.63	$4.76	$4.38	66,980
2017-03-31	$4.77	$4.80	$4.72	$4.76	$4.38	40,655
2017-03-30	$4.79	$4.79	$4.75	$4.77	$4.39	21,556
2017-03-29	$4.70	$4.88	$4.70	$4.88	$4.49	23,298
2017-03-28	$4.95	$4.98	$4.87	$4.90	$4.43	16,780
2017-03-27	$4.94	$4.96	$4.91	$4.95	$4.47	14,547
2017-03-24	$4.91	$4.99	$4.91	$4.98	$4.50	12,848
2017-03-23	$4.90	$4.90	$4.86	$4.88	$4.41	119,172
2017-03-22	$4.86	$4.93	$4.86	$4.93	$4.46	16,122
2017-03-21	$4.88	$4.96	$4.88	$4.92	$4.45	18,751
2017-03-20	$4.88	$5.01	$4.88	$5.01	$4.53	58,484
2017-03-17	$4.96	$5.00	$4.94	$5.00	$4.52	84,340
2017-03-16	$4.94	$4.97	$4.93	$4.97	$4.49	47,967
2017-03-15	$4.70	$4.87	$4.70	$4.87	$4.40	129,230
2017-03-14	$4.75	$4.75	$4.69	$4.70	$4.25	58,079
2017-03-13	$4.74	$4.79	$4.68	$4.76	$4.30	29,689
2017-03-10	$4.80	$4.80	$4.74	$4.76	$4.30	35,930
2017-03-09	$4.79	$4.79	$4.64	$4.65	$4.20	79,647
2017-03-08	$4.79	$4.84	$4.70	$4.70	$4.25	83,403
2017-03-07	$4.98	$5.01	$4.98	$5.00	$4.52	69,526
2017-03-06	$5.01	$5.01	$4.99	$5.00	$4.52	29,971
2017-03-03	$4.83	$4.91	$4.83	$4.91	$4.44	35,453
2017-03-02	$4.87	$4.91	$4.81	$4.84	$4.38	28,876
2017-03-01	$4.78	$4.94	$4.78	$4.93	$4.46	17,371
2017-02-28	$4.83	$4.83	$4.78	$4.79	$4.33	17,296
2017-02-27	$4.88	$4.91	$4.87	$4.87	$4.40	10,920
2017-02-24	$4.88	$4.92	$4.88	$4.91	$4.44	10,340
2017-02-23	$4.95	$4.99	$4.94	$4.97	$4.49	38,296
2017-02-22	$4.94	$4.94	$4.90	$4.92	$4.45	10,218
2017-02-21	$4.89	$5.00	$4.89	$4.97	$4.49	17,403
2017-02-17	$4.95	$4.98	$4.95	$4.96	$4.48	16,479
2017-02-16	$4.88	$4.88	$4.81	$4.86	$4.39	17,082
2017-02-15	$4.81	$4.87	$4.81	$4.87	$4.40	12,472
2017-02-14	$4.90	$4.92	$4.84	$4.92	$4.45	21,227
2017-02-13	$4.78	$4.90	$4.78	$4.89	$4.42	22,506
2017-02-10	$4.72	$4.73	$4.70	$4.73	$4.28	236,721
2017-02-09	$4.79	$4.88	$4.79	$4.88	$4.41	55,364
2017-02-08	$4.74	$4.80	$4.74	$4.78	$4.32	16,228
2017-02-07	$4.67	$4.67	$4.64	$4.64	$4.19	49,540
2017-02-06	$4.75	$4.75	$4.70	$4.71	$4.26	14,265
2017-02-03	$4.72	$4.81	$4.72	$4.80	$4.34	38,180
2017-02-02	$4.58	$4.63	$4.58	$4.63	$4.19	27,811
2017-02-01	$4.50	$4.50	$4.45	$4.46	$4.03	28,331
2017-01-31	$4.46	$4.51	$4.46	$4.47	$4.04	39,297
2017-01-30	$4.37	$4.46	$4.37	$4.46	$4.03	54,067
2017-01-27	$4.15	$4.15	$4.11	$4.14	$3.74	55,197
2017-01-26	$4.20	$4.22	$4.17	$4.19	$3.79	214,171
2017-01-25	$4.12	$4.18	$4.12	$4.18	$3.78	39,790
2017-01-24	$4.28	$4.28	$4.24	$4.26	$3.85	20,874
2017-01-23	$4.21	$4.23	$4.18	$4.23	$3.82	126,193
2017-01-20	$4.22	$4.25	$4.21	$4.24	$3.83	108,171
2017-01-19	$4.12	$4.13	$4.09	$4.12	$3.72	81,575
2017-01-18	$4.14	$4.23	$4.14	$4.21	$3.81	62,322
2017-01-17	$4.14	$4.23	$4.13	$4.20	$3.80	129,249
2017-01-13	$4.16	$4.24	$4.13	$4.23	$3.82	89,231
2017-01-12	$4.18	$4.25	$4.11	$4.21	$3.81	63,052
2017-01-11	$3.86	$3.92	$3.80	$3.91	$3.53	116,066
2017-01-10	$3.98	$4.00	$3.94	$3.95	$3.57	71,997
2017-01-09	$4.09	$4.14	$4.06	$4.13	$3.73	194,989
2017-01-06	$4.15	$4.20	$4.10	$4.17	$3.77	95,174
2017-01-05	$4.14	$4.17	$4.09	$4.14	$3.74	36,759
2017-01-04	$4.11	$4.20	$4.11	$4.18	$3.77	52,495
2017-01-03	$4.20	$4.21	$4.17	$4.21	$3.80	88,589
2016-12-30	$4.32	$4.41	$4.32	$4.36	$3.94	83,797
2016-12-29	$4.30	$4.37	$4.30	$4.35	$3.93	81,101
2016-12-28	$4.26	$4.38	$4.26	$4.33	$3.91	78,619
2016-12-27	$4.24	$4.32	$4.24	$4.30	$3.88	63,707
2016-12-23	$4.32	$4.34	$4.32	$4.33	$3.91	38,316
2016-12-22	$4.34	$4.40	$4.34	$4.38	$3.96	210,121
2016-12-21	$4.42	$4.43	$4.38	$4.43	$4.00	61,029
2016-12-20	$4.34	$4.44	$4.34	$4.38	$3.96	145,362
2016-12-19	$4.37	$4.42	$4.13	$4.19	$3.79	156,267
2016-12-16	$4.40	$4.45	$4.39	$4.43	$4.00	44,191
2016-12-15	$4.47	$4.52	$4.39	$4.46	$4.03	110,393
2016-12-14	$4.40	$4.51	$4.26	$4.38	$3.96	943,298
2016-12-13	$4.35	$4.46	$4.31	$4.37	$3.95	111,289
2016-12-12	$4.32	$4.37	$4.30	$4.36	$3.94	60,136
2016-12-09	$4.28	$4.40	$4.22	$4.30	$3.89	101,106
2016-12-08	$4.36	$4.46	$4.36	$4.42	$4.00	69,415
2016-12-07	$4.53	$4.54	$4.47	$4.52	$4.09	98,933
2016-12-06	$4.35	$4.38	$4.34	$4.37	$3.95	88,602
2016-12-05	$4.18	$4.20	$4.13	$4.19	$3.78	59,562
2016-12-02	$4.23	$4.24	$4.20	$4.20	$3.80	61,895
2016-12-01	$4.24	$4.32	$4.21	$4.28	$3.87	266,566
2016-11-30	$4.31	$4.39	$4.31	$4.37	$3.95	89,945
2016-11-29	$4.43	$4.49	$4.43	$4.47	$4.04	32,461
2016-11-28	$4.43	$4.53	$4.43	$4.50	$4.07	48,730
2016-11-25	$4.40	$4.45	$4.40	$4.44	$4.01	26,291
2016-11-23	$4.59	$4.59	$4.52	$4.56	$4.12	18,329
2016-11-22	$4.67	$4.69	$4.64	$4.67	$4.22	35,031
2016-11-21	$4.59	$4.63	$4.58	$4.63	$4.18	87,411
2016-11-18	$4.58	$4.65	$4.58	$4.64	$4.19	39,982
2016-11-17	$4.61	$4.63	$4.56	$4.59	$4.15	24,833
2016-11-16	$4.73	$4.73	$4.63	$4.64	$4.19	10,995
2016-11-15	$4.74	$4.80	$4.74	$4.78	$4.32	61,683
2016-11-14	$4.65	$4.67	$4.63	$4.65	$4.20	29,876
2016-11-11	$4.78	$4.78	$4.68	$4.73	$4.28	27,927
2016-11-10	$4.84	$4.85	$4.77	$4.85	$4.38	89,040
2016-11-09	$4.93	$4.93	$4.85	$4.89	$4.42	49,625
2016-11-08	$4.84	$4.99	$4.84	$4.95	$4.47	103,317
2016-11-07	$4.87	$4.92	$4.87	$4.91	$4.44	17,276
2016-11-04	$4.95	$4.95	$4.80	$4.87	$4.40	34,046
2016-11-03	$5.10	$5.13	$5.08	$5.12	$4.63	18,467
2016-11-02	$5.19	$5.19	$5.12	$5.16	$4.66	29,103
2016-11-01	$5.32	$5.32	$5.19	$5.22	$4.72	16,403
2016-10-31	$5.27	$5.38	$5.27	$5.36	$4.84	38,467
2016-10-28	$5.24	$5.28	$5.22	$5.26	$4.76	12,701
2016-10-27	$5.26	$5.27	$5.23	$5.23	$4.73	6,547
2016-10-26	$5.35	$5.41	$5.35	$5.38	$4.86	19,844
2016-10-25	$5.41	$5.43	$5.37	$5.41	$4.89	18,042
2016-10-24	$5.50	$5.51	$5.47	$5.48	$4.95	15,367
2016-10-21	$5.38	$5.55	$5.38	$5.55	$5.01	46,954
2016-10-20	$5.48	$5.51	$5.47	$5.47	$4.94	21,724
2016-10-19	$5.40	$5.49	$5.40	$5.46	$4.94	12,350
2016-10-18	$5.26	$5.36	$5.26	$5.33	$4.82	5,118
2016-10-17	$5.07	$5.15	$5.07	$5.14	$4.65	16,324
2016-10-14	$5.18	$5.19	$5.15	$5.18	$4.68	26,614
2016-10-13	$5.10	$5.15	$5.05	$5.11	$4.62	20,378
2016-10-12	$5.19	$5.24	$5.18	$5.24	$4.74	9,808
2016-10-11	$5.22	$5.24	$5.19	$5.23	$4.73	21,145
2016-10-10	$5.26	$5.27	$5.23	$5.26	$4.76	7,213
2016-10-07	$5.33	$5.33	$5.26	$5.29	$4.78	18,746
2016-10-06	$5.23	$5.33	$5.23	$5.30	$4.79	30,298
2016-10-05	$5.19	$5.31	$5.19	$5.30	$4.79	13,279
2016-10-04	$5.27	$5.28	$5.18	$5.21	$4.71	19,063
2016-10-03	$5.33	$5.39	$5.33	$5.36	$4.85	30,718
2016-09-30	$5.35	$5.36	$5.29	$5.30	$4.79	810,874
2016-09-29	$5.40	$5.40	$5.32	$5.39	$4.87	8,204
2016-09-28	$5.47	$5.57	$5.47	$5.56	$5.03	50,504
2016-09-27	$5.37	$5.46	$5.37	$5.46	$4.94	38,050
2016-09-26	$5.30	$5.30	$5.23	$5.28	$4.77	81,070
2016-09-23	$5.63	$5.65	$5.61	$5.61	$5.07	115,320
2016-09-22	$5.65	$5.69	$5.65	$5.68	$5.13	18,761
2016-09-21	$5.52	$5.56	$5.49	$5.54	$5.01	36,884
2016-09-20	$5.45	$5.51	$5.45	$5.49	$4.96	11,402
2016-09-19	$5.52	$5.52	$5.45	$5.49	$4.96	25,551
2016-09-16	$5.27	$5.44	$5.27	$5.35	$4.84	35,163
2016-09-15	$5.35	$5.39	$5.29	$5.38	$4.86	30,826
2016-09-14	$5.34	$5.37	$5.32	$5.33	$4.81	13,842
2016-09-13	$5.27	$5.34	$5.27	$5.30	$4.79	23,822
2016-09-12	$5.35	$5.41	$5.34	$5.41	$4.89	19,395
2016-09-09	$5.36	$5.42	$5.35	$5.42	$4.90	6,099
2016-09-08	$5.56	$5.56	$5.50	$5.50	$4.97	14,312
2016-09-07	$5.52	$5.53	$5.48	$5.49	$4.96	8,215
2016-09-06	$5.56	$5.58	$5.53	$5.57	$5.03	89,725
2016-09-02	$5.40	$5.43	$5.37	$5.42	$4.90	17,542
2016-09-01	$5.18	$5.32	$5.18	$5.27	$4.76	6,277
2016-08-31	$5.27	$5.31	$5.22	$5.31	$4.80	36,942
2016-08-30	$5.30	$5.30	$5.23	$5.26	$4.76	17,008
2016-08-29	$5.28	$5.28	$5.24	$5.24	$4.74	35,898
2016-08-26	$5.30	$5.45	$5.30	$5.34	$4.83	30,332
2016-08-25	$5.31	$5.33	$5.30	$5.31	$4.80	12,241
2016-08-24	$5.25	$5.25	$5.21	$5.25	$4.75	22,457
2016-08-23	$5.40	$5.44	$5.37	$5.37	$4.85	20,746
2016-08-22	$5.50	$5.53	$5.47	$5.48	$4.95	12,952
2016-08-19	$5.39	$5.57	$5.39	$5.57	$5.04	37,030
2016-08-18	$5.53	$5.56	$5.50	$5.52	$4.99	50,863
2016-08-17	$5.47	$5.53	$5.45	$5.51	$4.98	43,175
2016-08-16	$5.44	$5.47	$5.43	$5.45	$4.93	13,468
2016-08-15	$5.52	$5.56	$5.51	$5.52	$4.99	17,021
2016-08-12	$5.39	$5.52	$5.39	$5.46	$4.94	35,093
2016-08-11	$5.51	$5.56	$5.48	$5.54	$5.00	46,467
2016-08-10	$5.31	$5.49	$5.31	$5.49	$4.96	259,795
2016-08-09	$5.43	$5.46	$5.42	$5.45	$4.93	71,855
2016-08-08	$5.33	$5.38	$5.33	$5.35	$4.84	10,409
2016-08-05	$5.05	$5.15	$5.05	$5.15	$4.66	20,418
2016-08-04	$5.07	$5.16	$5.07	$5.15	$4.66	21,010
2016-08-03	$4.94	$5.00	$4.94	$4.98	$4.50	9,366
2016-08-02	$5.10	$5.12	$5.07	$5.10	$4.61	17,743
2016-08-01	$5.14	$5.22	$5.14	$5.20	$4.70	14,646
2016-07-29	$5.06	$5.17	$5.06	$5.16	$4.66	42,591
2016-07-28	$5.00	$5.04	$5.00	$5.03	$4.55	10,924
2016-07-27	$4.95	$5.09	$4.95	$5.09	$4.60	6,189
2016-07-26	$4.88	$4.93	$4.86	$4.93	$4.46	10,233
2016-07-25	$5.03	$5.05	$4.99	$5.01	$4.53	36,069
2016-07-22	$4.77	$4.84	$4.76	$4.83	$4.36	29,234
2016-07-21	$4.88	$4.88	$4.76	$4.81	$4.34	50,334
2016-07-20	$5.05	$5.06	$4.92	$5.00	$4.52	74,228
2016-07-19	$5.30	$5.30	$5.13	$5.16	$4.66	38,782
2016-07-18	$5.38	$5.57	$5.38	$5.55	$5.02	330,619
2016-07-15	$6.03	$6.12	$5.72	$5.72	$5.17	77,591
2016-07-14	$6.11	$6.12	$6.07	$6.12	$5.53	6,685
2016-07-13	$6.05	$6.05	$5.97	$6.03	$5.45	37,518
2016-07-12	$5.96	$6.10	$5.96	$6.09	$5.51	35,185
2016-07-11	$5.63	$5.80	$5.63	$5.71	$5.16	17,679
2016-07-08	$5.65	$5.80	$5.65	$5.75	$5.20	9,499
2016-07-07	$5.60	$5.65	$5.55	$5.65	$5.11	14,801
2016-07-06	$5.57	$5.62	$5.52	$5.57	$5.03	29,123
2016-07-05	$5.70	$5.70	$5.59	$5.62	$5.08	10,902
2016-07-01	$5.69	$5.71	$5.67	$5.70	$5.15	20,043
2016-06-30	$5.60	$5.70	$5.60	$5.68	$5.13	87,172
2016-06-29	$5.53	$5.62	$5.53	$5.61	$5.07	18,390
2016-06-28	$5.60	$5.65	$5.57	$5.61	$5.07	22,016
2016-06-27	$5.44	$5.49	$5.41	$5.46	$4.94	18,586
2016-06-24	$5.36	$5.57	$5.36	$5.56	$5.03	20,922
2016-06-23	$5.73	$5.86	$5.72	$5.86	$5.30	22,102
2016-06-22	$5.58	$5.63	$5.58	$5.58	$5.05	3,770
2016-06-21	$5.56	$5.64	$5.56	$5.59	$5.05	20,085
2016-06-20	$5.54	$5.60	$5.51	$5.59	$5.05	18,815
2016-06-17	$5.35	$5.40	$5.32	$5.36	$4.84	30,335
2016-06-16	$5.14	$5.30	$5.14	$5.26	$4.76	21,764
2016-06-15	$5.30	$5.36	$5.29	$5.29	$4.78	14,650
2016-06-14	$5.26	$5.28	$5.23	$5.24	$4.74	5,852
2016-06-13	$5.32	$5.33	$5.24	$5.27	$4.76	18,545
2016-06-10	$5.31	$5.32	$5.26	$5.26	$4.75	7,987
2016-06-09	$5.42	$5.45	$5.41	$5.42	$4.90	18,511
2016-06-08	$5.50	$5.55	$5.46	$5.48	$4.95	13,124
2016-06-07	$5.39	$5.42	$5.37	$5.42	$4.90	5,305
2016-06-06	$5.43	$5.54	$5.43	$5.50	$4.97	16,609
2016-06-03	$5.44	$5.50	$5.35	$5.49	$4.96	20,598
2016-06-02	$5.21	$5.28	$5.19	$5.22	$4.72	13,862
2016-06-01	$5.36	$5.36	$5.32	$5.36	$4.85	7,026
2016-05-31	$5.40	$5.40	$5.32	$5.32	$4.81	40,781
2016-05-27	$5.34	$5.35	$5.30	$5.33	$4.82	4,080
2016-05-26	$5.36	$5.37	$5.31	$5.32	$4.81	9,448
2016-05-25	$5.43	$5.43	$5.28	$5.37	$4.85	14,153
2016-05-24	$5.38	$5.44	$5.38	$5.42	$4.90	15,613
2016-05-23	$5.07	$5.10	$5.03	$5.09	$4.60	14,186
2016-05-20	$4.94	$5.02	$4.94	$4.94	$4.47	10,556
2016-05-19	$5.01	$5.12	$5.00	$5.12	$4.63	13,839
2016-05-18	$5.10	$5.18	$5.05	$5.08	$4.59	40,766
2016-05-17	$5.03	$5.11	$5.03	$5.10	$4.61	5,957
2016-05-16	$5.05	$5.05	$4.98	$5.01	$4.52	49,157
2016-05-13	$5.09	$5.17	$5.09	$5.09	$4.60	7,332
2016-05-12	$5.26	$5.26	$5.10	$5.19	$4.69	14,841
2016-05-11	$5.13	$5.23	$5.13	$5.21	$4.71	88,450
2016-05-10	$5.24	$5.24	$5.11	$5.15	$4.66	18,092
2016-05-09	$5.25	$5.25	$5.18	$5.25	$4.75	3,567
2016-05-06	$5.17	$5.21	$5.16	$5.18	$4.68	5,429
2016-05-05	$5.19	$5.22	$5.12	$5.12	$4.63	8,495
2016-05-04	$5.43	$5.43	$4.99	$4.99	$4.51	33,631
2016-05-03	$5.62	$5.62	$5.54	$5.58	$5.04	24,137
2016-05-02	$5.94	$5.99	$5.88	$5.89	$5.32	22,122
2016-04-29	$6.02	$6.12	$6.02	$6.12	$5.53	11,974
2016-04-28	$5.92	$6.10	$5.92	$6.09	$5.51	39,076
2016-04-27	$5.94	$6.01	$5.93	$6.00	$5.43	35,594
2016-04-26	$6.00	$6.01	$5.94	$6.01	$5.43	75,252
2016-04-25	$5.76	$5.83	$5.76	$5.80	$5.24	32,061
2016-04-22	$5.91	$5.93	$5.85	$5.90	$5.33	20,661
2016-04-21	$5.92	$5.97	$5.92	$5.97	$5.40	12,146
2016-04-20	$6.10	$6.15	$5.97	$6.00	$5.42	10,841
2016-04-19	$6.07	$6.11	$6.06	$6.06	$5.48	17,850
2016-04-18	$5.98	$6.10	$5.97	$6.06	$5.47	15,281
2016-04-15	$5.84	$5.89	$5.84	$5.89	$5.32	11,985
2016-04-14	$5.82	$5.90	$5.80	$5.89	$5.32	35,456
2016-04-13	$5.84	$5.89	$5.82	$5.87	$5.31	31,337
2016-04-12	$5.64	$5.71	$5.60	$5.68	$5.13	15,291
2016-04-11	$5.69	$5.73	$5.61	$5.65	$5.11	12,743
2016-04-08	$5.44	$5.55	$5.44	$5.52	$4.99	17,940
2016-04-07	$5.48	$5.48	$5.37	$5.37	$4.85	12,958
2016-04-06	$5.43	$5.52	$5.41	$5.52	$4.99	18,349
2016-04-05	$5.59	$5.63	$5.53	$5.57	$5.03	6,073
2016-04-04	$5.66	$5.69	$5.62	$5.63	$5.09	47,365
2016-04-01	$5.47	$5.58	$5.47	$5.51	$4.98	13,071
2016-03-31	$5.65	$5.68	$5.56	$5.68	$5.13	209,617
2016-03-30	$5.63	$5.63	$5.51	$5.60	$5.06	26,415
2016-03-29	$5.43	$5.56	$5.42	$5.49	$4.96	67,235
2016-03-28	$5.45	$5.53	$5.44	$5.52	$4.92	11,631
2016-03-24	$5.48	$5.55	$5.48	$5.55	$4.95	73,398
2016-03-23	$5.46	$5.46	$5.36	$5.36	$4.78	8,775
2016-03-22	$5.37	$5.47	$5.34	$5.47	$4.88	32,339
2016-03-21	$5.59	$5.70	$5.59	$5.65	$5.04	7,124
2016-03-18	$5.57	$5.69	$5.57	$5.62	$5.01	42,590
2016-03-17	$5.52	$5.67	$5.52	$5.61	$5.00	75,696
2016-03-16	$5.17	$5.48	$5.17	$5.36	$4.78	54,561
2016-03-15	$5.25	$5.36	$5.25	$5.26	$4.69	20,243
2016-03-14	$5.49	$5.55	$5.49	$5.55	$4.95	17,461
2016-03-11	$5.52	$5.57	$5.42	$5.45	$4.86	10,368
2016-03-10	$5.41	$5.47	$5.33	$5.38	$4.80	18,216
2016-03-09	$5.19	$5.43	$5.19	$5.36	$4.78	172,288
2016-03-08	$5.19	$5.25	$5.15	$5.18	$4.62	107,178
2016-03-07	$5.09	$5.16	$5.06	$5.12	$4.57	78,145
2016-03-04	$5.10	$5.19	$5.03	$5.19	$4.63	18,884
2016-03-03	$5.08	$5.16	$5.05	$5.11	$4.56	45,311
2016-03-02	$5.06	$5.17	$5.00	$5.17	$4.61	11,918
2016-03-01	$4.89	$5.02	$4.89	$5.00	$4.46	37,533
2016-02-29	$4.96	$4.98	$4.89	$4.89	$4.36	31,454
2016-02-26	$4.98	$4.98	$4.87	$4.92	$4.39	74,431
2016-02-25	$4.99	$5.07	$4.96	$4.97	$4.43	12,837
2016-02-24	$4.89	$5.01	$4.88	$5.01	$4.47	28,415
2016-02-23	$5.04	$5.06	$4.97	$5.03	$4.49	72,984
2016-02-22	$4.92	$4.97	$4.89	$4.95	$4.41	80,235
2016-02-19	$4.74	$4.80	$4.73	$4.77	$4.25	17,428
2016-02-18	$4.79	$4.86	$4.75	$4.83	$4.31	53,420
2016-02-17	$4.82	$4.83	$4.78	$4.80	$4.28	64,961
2016-02-16	$4.80	$4.80	$4.65	$4.66	$4.16	31,798
2016-02-12	$4.83	$4.86	$4.80	$4.83	$4.31	24,030
2016-02-11	$4.75	$4.83	$4.75	$4.83	$4.31	52,886
2016-02-10	$4.73	$4.87	$4.73	$4.83	$4.30	53,258
2016-02-09	$4.80	$4.94	$4.79	$4.82	$4.30	30,364
2016-02-08	$4.89	$4.92	$4.76	$4.85	$4.33	33,265
2016-02-05	$4.98	$5.09	$4.92	$4.93	$4.40	28,367
2016-02-04	$5.16	$5.17	$5.09	$5.16	$4.60	79,736
2016-02-03	$5.00	$5.08	$4.79	$5.08	$4.53	57,884
2016-02-02	$4.81	$4.85	$4.65	$4.75	$4.24	58,080
2016-02-01	$4.87	$5.00	$4.81	$5.00	$4.46	54,106
2016-01-29	$4.78	$4.97	$4.74	$4.97	$4.43	51,112
2016-01-28	$4.66	$4.78	$4.66	$4.74	$4.23	18,639
2016-01-27	$4.63	$4.79	$4.63	$4.75	$4.24	70,653
2016-01-26	$4.65	$4.76	$4.65	$4.76	$4.24	91,705
2016-01-25	$4.52	$4.57	$4.41	$4.48	$4.00	44,828
2016-01-22	$4.58	$4.59	$4.50	$4.59	$4.09	79,705
2016-01-21	$4.37	$4.41	$4.27	$4.41	$3.93	104,181
2016-01-20	$4.36	$4.47	$4.30	$4.47	$3.99	217,501
2016-01-19	$4.53	$4.53	$4.37	$4.43	$3.95	129,545
2016-01-15	$4.50	$4.51	$4.39	$4.50	$4.01	147,498
2016-01-14	$4.60	$4.70	$4.56	$4.59	$4.09	344,570
2016-01-13	$4.63	$4.68	$4.55	$4.58	$4.08	17,519
2016-01-12	$4.54	$4.61	$4.52	$4.61	$4.11	120,073
2016-01-11	$4.52	$4.55	$4.47	$4.53	$4.04	246,193
2016-01-08	$4.53	$4.53	$4.40	$4.40	$3.92	85,239
2016-01-07	$4.37	$4.51	$4.34	$4.43	$3.95	64,408
2016-01-06	$4.41	$4.48	$4.32	$4.44	$3.96	33,378
2016-01-05	$4.43	$4.46	$4.40	$4.43	$3.95	40,480
2016-01-04	$4.40	$4.49	$4.30	$4.49	$4.00	88,365

Akbank TAS ADR (AKBTY) News Headlines

Recent Akbank TAS ADR (AKBTY) News

Similar Companies to Akbank TAS ADR (AKBTY) 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	--	--	--

Akbank TAS ADR (AKBTY) Exchange: OTCQX