Commercial International Bank (Egypt) (CIBEY) Stock Profile

Data as of Oct. 15, 2024

$1.52 ($0.00) 0.00%

Commercial International Bank (Egypt) - Daily Information

Click for more stock information on Commercial International Bank (Egypt).

Daily Information	Data
Date	Oct. 15, 2024
Open	$1.54
Previous Close	$1.52
High	$1.56
Low	$1.52
Adjusted Open	$1.54
Previous Adjusted Close	$1.52
Adjusted High	$1.56
Adjusted Low	$1.52

Invest in Commercial International Bank (Egypt) (CIBEY)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Commercial International Bank (Egypt)

Employee	Position
Sherif Samir Mahmoud Samy	Non-Executive Chairman
Hussein Majid Abaza	Chief Executive Officer & Executive Director
Mohamed Saeed Mohamed Sultan	Chief Operating Officer
Islam Osama Zekry	Chief Data Science Officer
Amr Yousef Hassan El-Ganainy	Chief Executive Officer-Institutional Banking
Pakinam Essam El-Din Mahmoud	Chief Risk Officer
Ahmed Issa	Chief Executive Officer-Retail Banking
Magda Habib	Non-Executive Director
Nelly El-Zeneiny	Investor Relations Officer
Paresh Dattatraya Sukthankar	Independent Non-Executive Director
Rajeev K. L. Kakar	Independent Non-Executive Director
Jay-Michael Baslow	Independent Non-Executive Director
Tarek Rouchdy	Independent Non-Executive Director
Amani Abou Zeid	Lead Independent Non-Executive Director

Historical Stock Data for Commercial International Bank (Egypt) (CIBEY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-15	$1.54	$1.56	$1.52	$1.52	$1.52	14,894
2024-10-14	$1.54	$1.55	$1.52	$1.52	$1.52	2,927
2024-10-11	$1.57	$1.57	$1.54	$1.55	$1.55	14,614
2024-10-10	$1.57	$1.57	$1.55	$1.56	$1.56	5,542
2024-10-09	$1.58	$1.59	$1.57	$1.57	$1.57	6,124
2024-10-08	$1.59	$1.60	$1.58	$1.60	$1.60	15,740
2024-10-07	$1.61	$1.61	$1.61	$1.61	$1.61	1,680
2024-10-04	$1.63	$1.63	$1.61	$1.63	$1.63	4,024
2024-10-03	$1.61	$1.61	$1.61	$1.61	$1.61	350
2024-10-02	$1.59	$1.66	$1.59	$1.66	$1.66	19,341
2024-10-01	$1.65	$1.66	$1.63	$1.63	$1.63	3,858
2024-09-30	$1.65	$1.65	$1.59	$1.62	$1.62	14,764
2024-09-27	$1.66	$1.66	$1.63	$1.64	$1.64	3,735
2024-09-26	$1.66	$1.66	$1.63	$1.63	$1.63	3,631
2024-09-25	$1.62	$1.62	$1.62	$1.62	$1.62	2,705
2024-09-24	$1.62	$1.63	$1.58	$1.63	$1.63	7,009
2024-09-23	$1.64	$1.66	$1.62	$1.63	$1.63	25,359
2024-09-20	$1.59	$1.66	$1.59	$1.63	$1.63	55,548
2024-09-19	$1.65	$1.65	$1.58	$1.59	$1.59	430,177
2024-09-18	$1.67	$1.67	$1.63	$1.63	$1.63	23,868
2024-09-17	$1.64	$1.67	$1.64	$1.64	$1.64	10,372
2024-09-16	$1.65	$1.68	$1.65	$1.67	$1.67	2,407
2024-09-13	$1.68	$1.68	$1.64	$1.64	$1.64	2,972
2024-09-12	$1.68	$1.68	$1.64	$1.64	$1.64	8,715
2024-09-11	$1.66	$1.67	$1.63	$1.63	$1.63	28,403
2024-09-10	$1.62	$1.66	$1.62	$1.65	$1.65	23,300
2024-09-09	$1.67	$1.67	$1.63	$1.63	$1.63	4,789
2024-09-06	$1.65	$1.65	$1.65	$1.65	$1.65	1,018
2024-09-05	$1.66	$1.67	$1.64	$1.67	$1.67	12,449
2024-09-04	$1.62	$1.64	$1.62	$1.62	$1.62	22,097
2024-09-03	$1.65	$1.65	$1.57	$1.60	$1.60	24,295
2024-08-30	$1.68	$1.68	$1.61	$1.62	$1.62	56,233
2024-08-29	$1.65	$1.67	$1.65	$1.65	$1.65	6,403
2024-08-28	$1.66	$1.68	$1.66	$1.66	$1.66	6,033
2024-08-27	$1.67	$1.67	$1.66	$1.66	$1.66	5,540
2024-08-26	$1.66	$1.68	$1.66	$1.68	$1.68	3,098
2024-08-23	$1.67	$1.67	$1.67	$1.67	$1.67	361
2024-08-22	$1.67	$1.68	$1.66	$1.67	$1.67	7,420
2024-08-21	$1.68	$1.68	$1.64	$1.64	$1.64	4,362
2024-08-20	$1.63	$1.64	$1.63	$1.63	$1.63	7,841
2024-08-19	$1.62	$1.63	$1.62	$1.62	$1.62	5,315
2024-08-16	$1.64	$1.64	$1.63	$1.64	$1.64	969
2024-08-15	$1.64	$1.64	$1.62	$1.63	$1.63	14,001
2024-08-14	$1.59	$1.59	$1.57	$1.57	$1.57	7,169
2024-08-13	$1.57	$1.57	$1.55	$1.55	$1.55	23,456
2024-08-12	$1.56	$1.60	$1.51	$1.56	$1.56	6,457
2024-08-09	$1.55	$1.55	$1.53	$1.53	$1.53	33,944
2024-08-08	$1.56	$1.57	$1.54	$1.54	$1.54	24,158
2024-08-07	$1.53	$1.57	$1.53	$1.53	$1.53	27,730
2024-08-06	$1.55	$1.57	$1.53	$1.53	$1.53	16,649
2024-08-05	$1.55	$1.57	$1.54	$1.54	$1.54	4,540
2024-08-02	$1.62	$1.64	$1.62	$1.62	$1.62	3,427
2024-08-01	$1.63	$1.64	$1.63	$1.64	$1.64	402
2024-07-31	$1.64	$1.64	$1.63	$1.64	$1.64	4,708
2024-07-30	$1.65	$1.65	$1.63	$1.64	$1.64	125,614
2024-07-29	$1.65	$1.67	$1.65	$1.67	$1.67	149,345
2024-07-26	$1.64	$1.65	$1.63	$1.63	$1.63	20,699
2024-07-25	$1.68	$1.68	$1.64	$1.65	$1.65	110,202
2024-07-24	$1.65	$1.65	$1.64	$1.65	$1.65	12,398
2024-07-23	$1.62	$1.66	$1.62	$1.63	$1.63	34,970
2024-07-22	$1.62	$1.63	$1.62	$1.62	$1.62	11,742
2024-07-19	$1.55	$1.58	$1.55	$1.56	$1.56	18,301
2024-07-18	$1.55	$1.59	$1.55	$1.58	$1.58	9,254
2024-07-17	$1.59	$1.59	$1.58	$1.58	$1.58	29,900
2024-07-16	$1.55	$1.60	$1.55	$1.57	$1.57	15,065
2024-07-15	$1.54	$1.58	$1.54	$1.56	$1.56	13,788
2024-07-12	$1.59	$1.59	$1.58	$1.58	$1.58	9,491
2024-07-11	$1.58	$1.59	$1.55	$1.56	$1.56	31,285
2024-07-10	$1.55	$1.59	$1.55	$1.58	$1.58	65,284
2024-07-09	$1.56	$1.58	$1.53	$1.57	$1.57	34,054
2024-07-08	$1.53	$1.55	$1.52	$1.52	$1.52	5,014
2024-07-05	$1.48	$1.56	$1.48	$1.55	$1.55	104,142
2024-07-03	$1.44	$1.52	$1.43	$1.52	$1.52	115,856
2024-07-02	$1.44	$1.45	$1.44	$1.45	$1.45	17,183
2024-07-01	$1.46	$1.46	$1.43	$1.44	$1.44	23,625
2024-06-28	$1.45	$1.45	$1.39	$1.39	$1.39	36,939
2024-06-27	$1.46	$1.49	$1.46	$1.46	$1.46	4,145
2024-06-26	$1.44	$1.47	$1.44	$1.46	$1.46	10,283
2024-06-25	$1.48	$1.49	$1.44	$1.49	$1.49	25,763
2024-06-24	$1.52	$1.55	$1.50	$1.50	$1.50	7,661
2024-06-21	$1.52	$1.55	$1.50	$1.50	$1.50	20,740
2024-06-20	$1.52	$1.54	$1.52	$1.52	$1.52	21,740
2024-06-18	$1.53	$1.54	$1.51	$1.51	$1.51	27,517
2024-06-17	$1.50	$1.52	$1.50	$1.50	$1.50	13,514
2024-06-14	$1.54	$1.54	$1.51	$1.51	$1.51	3,286
2024-06-13	$1.55	$1.55	$1.49	$1.49	$1.49	15,436
2024-06-12	$1.54	$1.55	$1.53	$1.53	$1.53	15,981
2024-06-11	$1.52	$1.53	$1.52	$1.52	$1.52	18,372
2024-06-10	$1.52	$1.54	$1.52	$1.52	$1.52	11,548
2024-06-07	$1.57	$1.57	$1.55	$1.56	$1.56	2,332
2024-06-06	$1.55	$1.56	$1.54	$1.56	$1.56	4,973
2024-06-05	$1.57	$1.57	$1.53	$1.54	$1.54	6,793
2024-06-04	$1.57	$1.59	$1.57	$1.58	$1.58	9,989
2024-06-03	$1.57	$1.57	$1.56	$1.57	$1.57	15,737
2024-05-31	$1.63	$1.63	$1.55	$1.55	$1.55	24,447
2024-05-30	$1.60	$1.61	$1.59	$1.61	$1.61	28,090
2024-05-29	$1.59	$1.60	$1.57	$1.58	$1.58	4,893
2024-05-28	$1.57	$1.57	$1.55	$1.56	$1.56	11,188
2024-05-24	$1.58	$1.59	$1.58	$1.59	$1.59	2,978
2024-05-23	$1.59	$1.59	$1.56	$1.56	$1.56	10,759
2024-05-22	$1.59	$1.59	$1.55	$1.55	$1.55	16,248
2024-05-21	$1.59	$1.59	$1.56	$1.56	$1.56	5,040
2024-05-20	$1.57	$1.59	$1.57	$1.57	$1.57	21,884
2024-05-17	$1.57	$1.57	$1.54	$1.54	$1.54	8,585
2024-05-16	$1.57	$1.57	$1.52	$1.52	$1.52	17,254
2024-05-15	$1.54	$1.55	$1.53	$1.54	$1.54	20,706
2024-05-14	$1.53	$1.54	$1.53	$1.54	$1.54	7,458
2024-05-13	$1.54	$1.55	$1.53	$1.53	$1.53	14,784
2024-05-10	$1.55	$1.59	$1.53	$1.53	$1.53	36,095
2024-05-09	$1.54	$1.55	$1.53	$1.53	$1.53	5,449
2024-05-08	$1.50	$1.56	$1.50	$1.55	$1.55	4,465
2024-05-07	$1.60	$1.60	$1.56	$1.58	$1.58	47,138
2024-05-06	$1.55	$1.58	$1.53	$1.53	$1.53	7,040
2024-05-03	$1.55	$1.57	$1.54	$1.57	$1.57	34,345
2024-05-02	$1.55	$1.57	$1.55	$1.55	$1.55	43,391
2024-05-01	$1.59	$1.59	$1.54	$1.54	$1.54	109,591
2024-04-30	$1.56	$1.63	$1.55	$1.55	$1.54	24,202
2024-04-29	$1.55	$1.64	$1.55	$1.64	$1.63	50,345
2024-04-26	$1.61	$1.63	$1.58	$1.61	$1.61	32,143
2024-04-25	$1.55	$1.59	$1.55	$1.58	$1.58	24,977
2024-04-24	$1.55	$1.60	$1.55	$1.60	$1.60	197,797
2024-04-23	$1.60	$1.69	$1.60	$1.62	$1.62	397,131
2024-04-22	$1.62	$1.65	$1.61	$1.65	$1.65	8,587
2024-04-19	$1.63	$1.67	$1.63	$1.67	$1.67	19,029
2024-04-18	$1.64	$1.67	$1.63	$1.67	$1.67	213,305
2024-04-17	$1.65	$1.69	$1.65	$1.67	$1.67	154,613
2024-04-16	$1.55	$1.68	$1.55	$1.66	$1.66	296,328
2024-04-15	$1.56	$1.69	$1.56	$1.63	$1.63	20,523
2024-04-12	$1.67	$1.67	$1.64	$1.67	$1.67	13,354
2024-04-11	$1.65	$1.67	$1.63	$1.67	$1.67	135,369
2024-04-10	$1.63	$1.65	$1.62	$1.65	$1.65	59,408
2024-04-09	$1.62	$1.68	$1.62	$1.64	$1.64	49,765
2024-04-08	$1.63	$1.64	$1.61	$1.63	$1.63	118,344
2024-04-05	$1.63	$1.64	$1.62	$1.63	$1.63	118,344
2024-04-04	$1.64	$1.64	$1.61	$1.64	$1.64	458,476
2024-04-03	$1.60	$1.67	$1.59	$1.64	$1.64	458,476
2024-04-02	$1.65	$1.70	$1.65	$1.68	$1.68	69,328
2024-04-01	$1.59	$1.68	$1.59	$1.68	$1.68	69,328
2024-03-28	$1.61	$1.67	$1.58	$1.63	$1.63	138,287
2024-03-27	$1.69	$1.69	$1.61	$1.65	$1.65	90,635
2024-03-26	$1.69	$1.76	$1.67	$1.70	$1.70	197,362
2024-03-25	$1.67	$1.73	$1.67	$1.73	$1.73	25,792
2024-03-22	$1.65	$1.69	$1.61	$1.68	$1.68	6,294
2024-03-21	$1.68	$1.69	$1.67	$1.68	$1.68	7,650
2024-03-20	$1.61	$1.68	$1.61	$1.62	$1.62	22,352
2024-03-19	$1.68	$1.68	$1.62	$1.62	$1.62	21,259
2024-03-18	$1.70	$1.71	$1.68	$1.69	$1.69	19,998
2024-03-15	$1.69	$1.77	$1.69	$1.74	$1.74	9,250
2024-03-14	$1.72	$1.75	$1.72	$1.75	$1.75	82,415
2024-03-13	$1.78	$1.78	$1.72	$1.75	$1.75	82,415
2024-03-12	$1.77	$1.81	$1.73	$1.79	$1.79	38,016
2024-03-11	$1.69	$1.78	$1.69	$1.78	$1.78	763,629
2024-03-08	$1.47	$1.47	$1.46	$1.47	$1.47	39,598
2024-03-07	$1.47	$1.48	$1.44	$1.44	$1.44	520,316
2024-03-06	$1.43	$1.43	$1.36	$1.36	$1.36	232,684
2024-03-05	$1.46	$1.46	$1.43	$1.46	$1.46	311,133
2024-03-04	$1.36	$1.42	$1.36	$1.40	$1.40	618,003
2024-03-01	$1.29	$1.31	$1.29	$1.30	$1.30	13,962
2024-02-29	$1.34	$1.34	$1.29	$1.29	$1.29	504,666
2024-02-28	$1.31	$1.33	$1.31	$1.32	$1.32	203,918
2024-02-27	$1.29	$1.32	$1.29	$1.30	$1.30	7,753
2024-02-26	$1.31	$1.32	$1.31	$1.31	$1.31	241,663
2024-02-23	$1.22	$1.23	$1.22	$1.23	$1.23	3,068
2024-02-22	$1.18	$1.18	$1.15	$1.17	$1.17	5,554
2024-02-21	$1.13	$1.13	$1.12	$1.13	$1.13	23,289
2024-02-20	$1.14	$1.14	$1.11	$1.12	$1.12	64,720
2024-02-16	$1.13	$1.14	$1.12	$1.13	$1.13	37,158
2024-02-15	$1.15	$1.15	$1.11	$1.13	$1.13	9,671
2024-02-14	$1.16	$1.16	$1.11	$1.13	$1.13	37,010
2024-02-13	$1.13	$1.13	$1.13	$1.13	$1.13	3,512
2024-02-12	$1.15	$1.16	$1.12	$1.12	$1.12	66,588
2024-02-09	$1.15	$1.16	$1.12	$1.15	$1.15	94,303
2024-02-08	$1.15	$1.19	$1.15	$1.18	$1.18	1,874
2024-02-07	$1.19	$1.19	$1.16	$1.17	$1.17	6,254
2024-02-06	$1.15	$1.19	$1.15	$1.19	$1.19	8,699
2024-02-05	$1.20	$1.20	$1.17	$1.17	$1.17	1,167,569
2024-02-02	$1.17	$1.17	$1.14	$1.17	$1.17	24,998
2024-02-01	$1.15	$1.19	$1.15	$1.19	$1.19	23,598
2024-01-31	$1.20	$1.20	$1.17	$1.17	$1.17	58,707
2024-01-30	$1.10	$1.19	$1.10	$1.18	$1.18	772,477
2024-01-29	$1.08	$1.15	$1.08	$1.12	$1.12	48,303
2024-01-26	$1.08	$1.09	$1.06	$1.09	$1.09	38,002
2024-01-25	$1.09	$1.10	$1.04	$1.09	$1.09	2,438,755
2024-01-24	$1.06	$1.11	$1.06	$1.11	$1.11	725,209
2024-01-23	$1.11	$1.13	$1.11	$1.13	$1.13	838,342
2024-01-22	$1.14	$1.14	$1.12	$1.13	$1.13	688,113
2024-01-19	$1.12	$1.14	$1.09	$1.14	$1.14	290,961
2024-01-18	$1.13	$1.15	$1.12	$1.15	$1.15	923,923
2024-01-17	$1.16	$1.17	$1.15	$1.17	$1.17	1,127,683
2024-01-16	$1.21	$1.23	$1.15	$1.19	$1.19	2,841,742
2024-01-12	$1.22	$1.24	$1.18	$1.20	$1.20	58,814
2024-01-11	$1.22	$1.22	$1.20	$1.20	$1.20	660,295
2024-01-10	$1.20	$1.29	$1.19	$1.28	$1.28	362,114
2024-01-09	$1.19	$1.23	$1.19	$1.23	$1.23	1,643,247
2024-01-08	$1.25	$1.26	$1.20	$1.21	$1.21	886,523
2024-01-05	$1.23	$1.26	$1.20	$1.23	$1.23	306,062
2024-01-04	$1.25	$1.27	$1.23	$1.24	$1.24	675,084
2024-01-03	$1.26	$1.28	$1.22	$1.22	$1.22	1,959,909
2024-01-02	$1.24	$1.28	$1.22	$1.22	$1.22	1,525,628
2023-12-29	$1.23	$1.26	$1.22	$1.26	$1.26	49,297
2023-12-28	$1.27	$1.28	$1.25	$1.25	$1.25	79,849
2023-12-27	$1.29	$1.30	$1.26	$1.29	$1.29	161,648
2023-12-26	$1.23	$1.29	$1.23	$1.25	$1.25	124,907
2023-12-22	$1.28	$1.28	$1.23	$1.26	$1.26	80,443
2023-12-21	$1.36	$1.36	$1.24	$1.28	$1.28	165,886
2023-12-20	$1.39	$1.41	$1.33	$1.33	$1.33	99,037
2023-12-19	$1.45	$1.45	$1.38	$1.42	$1.42	49,500
2023-12-18	$1.42	$1.42	$1.40	$1.40	$1.40	161,241
2023-12-15	$1.46	$1.46	$1.40	$1.40	$1.40	69,070
2023-12-14	$1.45	$1.45	$1.37	$1.40	$1.40	121,836
2023-12-13	$1.42	$1.44	$1.40	$1.43	$1.43	27,121
2023-12-12	$1.39	$1.46	$1.39	$1.41	$1.41	92,047
2023-12-11	$1.41	$1.45	$1.40	$1.44	$1.44	205,019
2023-12-08	$1.42	$1.43	$1.40	$1.42	$1.42	51,288
2023-12-07	$1.35	$1.44	$1.34	$1.42	$1.42	60,002
2023-12-06	$1.28	$1.43	$1.28	$1.37	$1.37	47,602
2023-12-05	$1.41	$1.45	$1.38	$1.43	$1.43	67,240
2023-12-04	$1.39	$1.44	$1.36	$1.42	$1.42	144,361
2023-12-01	$1.38	$1.39	$1.37	$1.39	$1.39	85,475
2023-11-30	$1.37	$1.41	$1.35	$1.40	$1.40	154,106
2023-11-29	$1.35	$1.39	$1.35	$1.36	$1.36	95,075
2023-11-28	$1.33	$1.40	$1.32	$1.38	$1.38	41,592
2023-11-27	$1.23	$1.32	$1.23	$1.29	$1.29	65,578
2023-11-24	$1.24	$1.30	$1.23	$1.27	$1.27	99,434
2023-11-22	$1.21	$1.21	$1.20	$1.21	$1.21	71,686
2023-11-21	$1.20	$1.23	$1.18	$1.23	$1.23	126,568
2023-11-20	$1.25	$1.25	$1.21	$1.23	$1.23	55,821
2023-11-17	$1.22	$1.23	$1.19	$1.20	$1.20	119,001
2023-11-16	$1.19	$1.23	$1.19	$1.20	$1.20	302,194
2023-11-15	$1.18	$1.22	$1.18	$1.19	$1.19	87,836
2023-11-14	$1.17	$1.20	$1.16	$1.20	$1.20	82,256
2023-11-13	$1.21	$1.23	$1.20	$1.21	$1.21	27,039
2023-11-10	$1.23	$1.26	$1.20	$1.23	$1.23	66,573
2023-11-09	$1.24	$1.26	$1.22	$1.23	$1.23	141,918
2023-11-08	$1.24	$1.26	$1.21	$1.23	$1.23	38,856
2023-11-07	$1.16	$1.22	$1.16	$1.22	$1.22	41,945
2023-11-06	$1.19	$1.19	$1.12	$1.17	$1.17	96,925
2023-11-03	$1.15	$1.15	$1.12	$1.12	$1.12	51,386
2023-11-02	$1.10	$1.15	$1.09	$1.09	$1.09	44,183
2023-11-01	$1.07	$1.12	$1.07	$1.12	$1.12	95,091
2023-10-31	$1.09	$1.14	$1.09	$1.10	$1.10	62,594
2023-10-30	$1.09	$1.12	$1.09	$1.11	$1.11	73,491
2023-10-27	$1.09	$1.11	$1.08	$1.09	$1.09	111,337
2023-10-26	$1.09	$1.11	$1.09	$1.10	$1.10	32,156
2023-10-25	$1.05	$1.07	$1.04	$1.06	$1.06	87,887
2023-10-24	$1.12	$1.13	$1.07	$1.09	$1.09	145,115
2023-10-23	$1.14	$1.14	$1.12	$1.13	$1.13	62,114
2023-10-20	$1.17	$1.20	$1.15	$1.17	$1.17	80,584
2023-10-19	$1.19	$1.21	$1.16	$1.16	$1.16	41,190
2023-10-18	$1.19	$1.23	$1.19	$1.20	$1.20	33,954
2023-10-17	$1.20	$1.25	$1.19	$1.19	$1.19	47,455
2023-10-16	$1.25	$1.25	$1.23	$1.24	$1.24	209,051
2023-10-13	$1.23	$1.23	$1.20	$1.21	$1.21	40,767
2023-10-12	$1.25	$1.26	$1.20	$1.22	$1.22	72,795
2023-10-11	$1.27	$1.27	$1.24	$1.26	$1.26	22,204
2023-10-10	$1.26	$1.29	$1.26	$1.28	$1.28	58,068
2023-10-09	$1.25	$1.32	$1.25	$1.29	$1.29	38,089
2023-10-06	$1.31	$1.31	$1.28	$1.28	$1.28	21,810
2023-10-05	$1.28	$1.30	$1.28	$1.28	$1.28	48,264
2023-10-04	$1.29	$1.29	$1.27	$1.27	$1.27	81,262
2023-10-03	$1.32	$1.34	$1.23	$1.27	$1.27	113,861
2023-10-02	$1.32	$1.34	$1.29	$1.31	$1.31	122,936
2023-09-29	$1.32	$1.33	$1.31	$1.33	$1.33	28,883
2023-09-28	$1.32	$1.34	$1.30	$1.30	$1.30	70,900
2023-09-27	$1.31	$1.34	$1.27	$1.30	$1.30	69,850
2023-09-26	$1.28	$1.33	$1.28	$1.33	$1.33	84,644
2023-09-25	$1.33	$1.34	$1.30	$1.33	$1.33	16,231
2023-09-22	$1.31	$1.33	$1.28	$1.31	$1.31	175,671
2023-09-21	$1.31	$1.33	$1.29	$1.33	$1.33	39,130
2023-09-20	$1.31	$1.31	$1.28	$1.28	$1.28	19,608
2023-09-19	$1.28	$1.30	$1.28	$1.30	$1.30	16,820
2023-09-18	$1.33	$1.33	$1.28	$1.29	$1.29	60,063
2023-09-15	$1.32	$1.33	$1.31	$1.33	$1.33	130,240
2023-09-14	$1.30	$1.32	$1.30	$1.31	$1.31	28,606
2023-09-13	$1.28	$1.32	$1.28	$1.31	$1.31	52,264
2023-09-12	$1.32	$1.32	$1.29	$1.32	$1.32	35,283
2023-09-11	$1.34	$1.35	$1.32	$1.35	$1.35	64,827
2023-09-08	$1.25	$1.34	$1.25	$1.32	$1.32	79,649
2023-09-07	$1.34	$1.34	$1.27	$1.33	$1.33	74,807
2023-09-06	$1.29	$1.31	$1.28	$1.30	$1.30	40,156
2023-09-05	$1.27	$1.27	$1.23	$1.27	$1.27	32,611
2023-09-01	$1.25	$1.26	$1.22	$1.26	$1.26	74,744
2023-08-31	$1.23	$1.26	$1.23	$1.26	$1.26	53,579
2023-08-30	$1.26	$1.26	$1.22	$1.22	$1.22	15,902
2023-08-29	$1.26	$1.26	$1.24	$1.24	$1.24	54,073
2023-08-28	$1.22	$1.25	$1.21	$1.23	$1.23	26,770
2023-08-25	$1.23	$1.24	$1.21	$1.24	$1.24	23,524
2023-08-24	$1.21	$1.25	$1.20	$1.20	$1.20	58,639
2023-08-23	$1.23	$1.25	$1.23	$1.24	$1.24	33,379
2023-08-22	$1.21	$1.24	$1.20	$1.24	$1.24	22,862
2023-08-21	$1.23	$1.23	$1.20	$1.21	$1.21	58,191
2023-08-18	$1.22	$1.25	$1.22	$1.25	$1.25	76,968
2023-08-17	$1.21	$1.25	$1.21	$1.23	$1.23	36,968
2023-08-16	$1.22	$1.23	$1.21	$1.23	$1.23	16,817
2023-08-15	$1.22	$1.25	$1.21	$1.22	$1.22	29,267
2023-08-14	$1.27	$1.29	$1.20	$1.22	$1.22	213,016
2023-08-11	$1.30	$1.30	$1.28	$1.28	$1.28	33,801
2023-08-10	$1.26	$1.32	$1.26	$1.27	$1.27	62,006
2023-08-09	$1.27	$1.27	$1.23	$1.27	$1.27	27,519
2023-08-08	$1.24	$1.27	$1.24	$1.24	$1.24	88,227
2023-08-07	$1.26	$1.27	$1.26	$1.26	$1.26	43,877
2023-08-04	$1.25	$1.27	$1.24	$1.24	$1.24	51,280
2023-08-03	$1.21	$1.26	$1.21	$1.26	$1.26	39,780
2023-08-02	$1.22	$1.29	$1.19	$1.26	$1.26	39,787
2023-08-01	$1.17	$1.22	$1.17	$1.22	$1.22	18,972
2023-07-31	$1.20	$1.22	$1.19	$1.21	$1.21	72,210
2023-07-28	$1.23	$1.24	$1.21	$1.22	$1.22	30,498
2023-07-27	$1.20	$1.23	$1.20	$1.21	$1.21	36,793
2023-07-26	$1.23	$1.23	$1.20	$1.23	$1.23	23,912
2023-07-25	$1.23	$1.25	$1.22	$1.23	$1.23	75,634
2023-07-24	$1.24	$1.24	$1.17	$1.19	$1.19	49,215
2023-07-21	$1.19	$1.20	$1.17	$1.17	$1.17	48,079
2023-07-20	$1.11	$1.19	$1.11	$1.18	$1.18	16,691
2023-07-19	$1.16	$1.18	$1.14	$1.17	$1.17	35,712
2023-07-18	$1.17	$1.18	$1.15	$1.18	$1.18	46,797
2023-07-17	$1.15	$1.17	$1.15	$1.17	$1.17	38,173
2023-07-14	$1.18	$1.18	$1.14	$1.17	$1.17	240,811
2023-07-13	$1.17	$1.18	$1.15	$1.18	$1.18	17,190
2023-07-12	$1.14	$1.16	$1.13	$1.14	$1.14	37,266
2023-07-11	$1.14	$1.15	$1.12	$1.15	$1.15	68,053
2023-07-10	$1.12	$1.17	$1.12	$1.13	$1.13	37,827
2023-07-07	$1.12	$1.16	$1.12	$1.15	$1.15	42,733
2023-07-06	$1.13	$1.17	$1.12	$1.14	$1.14	89,815
2023-07-05	$1.14	$1.16	$1.12	$1.14	$1.14	58,578
2023-07-03	$1.13	$1.17	$1.13	$1.17	$1.17	11,887
2023-06-30	$1.16	$1.18	$1.14	$1.15	$1.15	26,265
2023-06-29	$1.16	$1.17	$1.14	$1.16	$1.16	77,578
2023-06-28	$1.13	$1.15	$1.13	$1.13	$1.13	31,131
2023-06-27	$1.13	$1.16	$1.11	$1.13	$1.13	38,686
2023-06-26	$1.17	$1.17	$1.13	$1.14	$1.14	47,418
2023-06-23	$1.16	$1.18	$1.15	$1.16	$1.16	44,549
2023-06-22	$1.16	$1.16	$1.14	$1.14	$1.14	49,220
2023-06-21	$1.14	$1.15	$1.14	$1.14	$1.14	26,166
2023-06-20	$1.19	$1.19	$1.14	$1.14	$1.14	19,493
2023-06-16	$1.16	$1.17	$1.15	$1.16	$1.16	19,181
2023-06-15	$1.18	$1.20	$1.16	$1.18	$1.18	50,178
2023-06-14	$1.18	$1.19	$1.16	$1.18	$1.18	15,110
2023-06-13	$1.16	$1.22	$1.16	$1.18	$1.18	423,334
2023-06-12	$1.15	$1.18	$1.15	$1.17	$1.17	35,261
2023-06-09	$1.18	$1.18	$1.16	$1.16	$1.16	27,936
2023-06-08	$1.17	$1.18	$1.14	$1.18	$1.18	176,506
2023-06-07	$1.15	$1.17	$1.15	$1.16	$1.16	68,422
2023-06-06	$1.17	$1.21	$1.16	$1.19	$1.19	54,301
2023-06-05	$1.15	$1.17	$1.13	$1.16	$1.16	37,405
2023-06-02	$1.17	$1.17	$1.14	$1.14	$1.14	48,128
2023-06-01	$1.16	$1.17	$1.13	$1.13	$1.13	75,980
2023-05-31	$1.15	$1.16	$1.13	$1.13	$1.13	35,865
2023-05-30	$1.17	$1.20	$1.14	$1.17	$1.17	59,531
2023-05-26	$1.18	$1.20	$1.17	$1.18	$1.18	29,156
2023-05-25	$1.19	$1.21	$1.18	$1.19	$1.19	13,683
2023-05-24	$1.19	$1.22	$1.18	$1.18	$1.18	87,344
2023-05-23	$1.17	$1.20	$1.16	$1.20	$1.20	57,946
2023-05-22	$1.18	$1.22	$1.17	$1.17	$1.17	36,293
2023-05-19	$1.22	$1.22	$1.18	$1.18	$1.18	17,263
2023-05-18	$1.21	$1.24	$1.18	$1.20	$1.20	35,269
2023-05-17	$1.24	$1.24	$1.19	$1.20	$1.20	46,047
2023-05-16	$1.24	$1.24	$1.20	$1.20	$1.20	32,989
2023-05-15	$1.21	$1.21	$1.19	$1.19	$1.19	83,750
2023-05-12	$1.22	$1.22	$1.16	$1.16	$1.16	16,801
2023-05-11	$1.20	$1.24	$1.16	$1.24	$1.24	26,074
2023-05-10	$1.20	$1.22	$1.18	$1.21	$1.21	27,775
2023-05-09	$1.20	$1.22	$1.18	$1.20	$1.20	101,089
2023-05-08	$1.14	$1.24	$1.13	$1.22	$1.22	78,203
2023-05-05	$1.22	$1.24	$1.21	$1.21	$1.21	44,443
2023-05-04	$1.22	$1.25	$1.21	$1.22	$1.22	13,812
2023-05-03	$1.25	$1.25	$1.18	$1.18	$1.18	42,034
2023-05-02	$1.22	$1.27	$1.21	$1.22	$1.22	58,969
2023-05-01	$1.26	$1.27	$1.24	$1.25	$1.25	190,983
2023-04-28	$1.26	$1.29	$1.24	$1.24	$1.24	26,100
2023-04-27	$1.29	$1.30	$1.25	$1.29	$1.29	68,920
2023-04-26	$1.30	$1.30	$1.24	$1.29	$1.29	77,154
2023-04-25	$1.30	$1.30	$1.24	$1.29	$1.29	30,028
2023-04-24	$1.33	$1.33	$1.25	$1.27	$1.27	50,182
2023-04-21	$1.29	$1.33	$1.28	$1.30	$1.30	41,767
2023-04-20	$1.28	$1.30	$1.24	$1.29	$1.29	99,315
2023-04-19	$1.24	$1.27	$1.22	$1.24	$1.24	38,090
2023-04-18	$1.21	$1.24	$1.19	$1.24	$1.24	25,136
2023-04-17	$1.18	$1.24	$1.18	$1.22	$1.22	399,236
2023-04-14	$1.20	$1.23	$1.16	$1.18	$1.18	49,536
2023-04-13	$1.20	$1.26	$1.18	$1.24	$1.24	39,793
2023-04-12	$1.20	$1.21	$1.14	$1.21	$1.21	25,412
2023-04-11	$1.16	$1.21	$1.14	$1.19	$1.19	59,192
2023-04-10	$1.22	$1.26	$1.20	$1.24	$1.24	37,719
2023-04-06	$1.23	$1.26	$1.16	$1.26	$1.26	42,531
2023-04-05	$1.25	$1.28	$1.24	$1.28	$1.28	40,220
2023-04-04	$1.22	$1.28	$1.22	$1.28	$1.28	47,414
2023-04-03	$1.23	$1.30	$1.22	$1.28	$1.28	36,584
2023-03-31	$1.31	$1.32	$1.23	$1.23	$1.23	41,047
2023-03-30	$1.31	$1.35	$1.24	$1.28	$1.26	14,163
2023-03-29	$1.22	$1.33	$1.22	$1.31	$1.29	53,904
2023-03-28	$1.28	$1.28	$1.20	$1.22	$1.20	62,734
2023-03-27	$1.27	$1.27	$1.20	$1.24	$1.22	23,587
2023-03-24	$1.28	$1.30	$1.24	$1.28	$1.26	27,517
2023-03-23	$1.23	$1.28	$1.21	$1.25	$1.23	39,673
2023-03-22	$1.24	$1.31	$1.23	$1.23	$1.21	46,172
2023-03-21	$1.24	$1.33	$1.23	$1.28	$1.28	41,239
2023-03-20	$1.23	$1.29	$1.21	$1.25	$1.25	42,181
2023-03-17	$1.22	$1.29	$1.22	$1.25	$1.25	98,110
2023-03-16	$1.25	$1.28	$1.24	$1.27	$1.27	427,014
2023-03-15	$1.27	$1.34	$1.26	$1.28	$1.28	63,029
2023-03-14	$1.29	$1.41	$1.29	$1.29	$1.29	39,214
2023-03-13	$1.35	$1.37	$1.32	$1.35	$1.35	53,032
2023-03-10	$1.44	$1.47	$1.40	$1.41	$1.41	53,241
2023-03-09	$1.45	$1.47	$1.41	$1.44	$1.44	54,378
2023-03-08	$1.45	$1.45	$1.40	$1.44	$1.44	64,973
2023-03-07	$1.43	$1.44	$1.40	$1.43	$1.43	34,532
2023-03-06	$1.46	$1.52	$1.43	$1.44	$1.44	22,917
2023-03-03	$1.46	$1.58	$1.45	$1.54	$1.54	61,614
2023-03-02	$1.50	$1.50	$1.45	$1.49	$1.49	41,560
2023-03-01	$1.51	$1.56	$1.44	$1.50	$1.50	16,958
2023-02-28	$1.45	$1.56	$1.44	$1.45	$1.45	23,570
2023-02-27	$1.51	$1.57	$1.45	$1.48	$1.48	52,842
2023-02-24	$1.49	$1.60	$1.49	$1.60	$1.60	8,056
2023-02-23	$1.56	$1.61	$1.48	$1.55	$1.55	29,126
2023-02-22	$1.55	$1.55	$1.45	$1.51	$1.51	100,844
2023-02-21	$1.57	$1.62	$1.50	$1.59	$1.59	24,343
2023-02-17	$1.69	$1.69	$1.57	$1.57	$1.57	22,794
2023-02-16	$1.62	$1.69	$1.55	$1.55	$1.55	51,076
2023-02-15	$1.55	$1.69	$1.53	$1.60	$1.60	159,126
2023-02-14	$1.63	$1.69	$1.59	$1.59	$1.59	637,441
2023-02-13	$1.67	$1.72	$1.62	$1.62	$1.62	1,293,375
2023-02-10	$1.69	$1.71	$1.63	$1.65	$1.65	1,888,039
2023-02-09	$1.75	$1.78	$1.72	$1.72	$1.72	520,511
2023-02-08	$1.80	$1.80	$1.71	$1.73	$1.73	536,834
2023-02-07	$1.74	$1.74	$1.70	$1.72	$1.72	202,217
2023-02-06	$1.61	$1.68	$1.61	$1.65	$1.65	508,565
2023-02-03	$1.60	$1.61	$1.57	$1.60	$1.60	106,004
2023-02-02	$1.68	$1.68	$1.63	$1.68	$1.68	50,952
2023-02-01	$1.60	$1.64	$1.60	$1.61	$1.61	20,232
2023-01-31	$1.61	$1.65	$1.61	$1.61	$1.61	40,053
2023-01-30	$1.74	$1.77	$1.67	$1.70	$1.70	298,539
2023-01-27	$1.68	$1.68	$1.66	$1.67	$1.67	61,139
2023-01-26	$1.66	$1.68	$1.65	$1.67	$1.67	20,690
2023-01-25	$1.66	$1.70	$1.65	$1.69	$1.69	277,208
2023-01-24	$1.61	$1.64	$1.58	$1.59	$1.59	630,201
2023-01-23	$1.59	$1.60	$1.51	$1.53	$1.53	285,680
2023-01-20	$1.53	$1.53	$1.50	$1.52	$1.52	91,118
2023-01-19	$1.50	$1.50	$1.47	$1.49	$1.49	226,087
2023-01-18	$1.42	$1.50	$1.42	$1.49	$1.49	49,328
2023-01-17	$1.41	$1.48	$1.41	$1.45	$1.45	292,704
2023-01-13	$1.31	$1.43	$1.31	$1.43	$1.43	104,480
2023-01-12	$1.31	$1.43	$1.31	$1.39	$1.39	451,684
2023-01-11	$1.23	$1.35	$1.23	$1.30	$1.30	142,834
2023-01-10	$1.31	$1.31	$1.25	$1.25	$1.25	65,054
2023-01-09	$1.30	$1.35	$1.29	$1.29	$1.29	269,969
2023-01-06	$1.30	$1.30	$1.27	$1.30	$1.30	49,320
2023-01-05	$1.30	$1.30	$1.24	$1.27	$1.27	24,193
2023-01-04	$1.21	$1.29	$1.21	$1.25	$1.25	286,450
2023-01-03	$1.21	$1.24	$1.18	$1.19	$1.19	88,797
2022-12-30	$1.17	$1.24	$1.12	$1.17	$1.17	303,558
2022-12-29	$1.20	$1.23	$1.11	$1.18	$1.18	109,520
2022-12-28	$1.08	$1.18	$1.08	$1.17	$1.17	373,944
2022-12-27	$1.16	$1.21	$1.14	$1.17	$1.17	219,884
2022-12-23	$1.23	$1.25	$1.19	$1.19	$1.19	101,141
2022-12-22	$1.15	$1.23	$1.15	$1.21	$1.21	356,720
2022-12-21	$1.15	$1.22	$1.15	$1.20	$1.20	336,172
2022-12-20	$1.15	$1.22	$1.15	$1.17	$1.17	358,103
2022-12-19	$1.26	$1.30	$1.19	$1.21	$1.21	319,015
2022-12-16	$1.25	$1.35	$1.25	$1.27	$1.27	367,488
2022-12-15	$1.30	$1.31	$1.25	$1.31	$1.31	372,902
2022-12-14	$1.25	$1.33	$1.25	$1.28	$1.28	330,001
2022-12-13	$1.33	$1.33	$1.24	$1.24	$1.24	395,053
2022-12-12	$1.35	$1.35	$1.25	$1.29	$1.29	528,835
2022-12-09	$1.25	$1.29	$1.24	$1.24	$1.24	409,552
2022-12-08	$1.27	$1.27	$1.20	$1.25	$1.25	164,131
2022-12-07	$1.29	$1.31	$1.27	$1.29	$1.29	116,504
2022-12-06	$1.34	$1.39	$1.27	$1.33	$1.33	91,770
2022-12-05	$1.35	$1.35	$1.30	$1.34	$1.34	60,824
2022-12-02	$1.29	$1.39	$1.29	$1.35	$1.35	133,594
2022-12-01	$1.29	$1.40	$1.27	$1.35	$1.35	66,556
2022-11-30	$1.34	$1.39	$1.29	$1.32	$1.32	57,168
2022-11-29	$1.35	$1.35	$1.31	$1.32	$1.32	144,139
2022-11-28	$1.35	$1.40	$1.29	$1.32	$1.32	122,257
2022-11-25	$1.34	$1.34	$1.23	$1.34	$1.34	117,075
2022-11-23	$1.34	$1.40	$1.24	$1.31	$1.31	160,885
2022-11-22	$1.45	$1.45	$1.35	$1.36	$1.36	64,804
2022-11-21	$1.35	$1.40	$1.28	$1.31	$1.31	97,987
2022-11-18	$1.37	$1.40	$1.36	$1.38	$1.38	208,068
2022-11-17	$1.30	$1.39	$1.30	$1.34	$1.34	101,790
2022-11-16	$1.23	$1.32	$1.23	$1.32	$1.32	112,956
2022-11-15	$1.29	$1.32	$1.27	$1.32	$1.32	197,843
2022-11-14	$1.28	$1.36	$1.27	$1.32	$1.32	116,194
2022-11-11	$1.34	$1.38	$1.29	$1.35	$1.35	37,553
2022-11-10	$1.29	$1.33	$1.27	$1.33	$1.33	59,610
2022-11-09	$1.30	$1.41	$1.27	$1.31	$1.31	153,712
2022-11-08	$1.24	$1.30	$1.24	$1.30	$1.30	53,635
2022-11-07	$1.30	$1.30	$1.25	$1.27	$1.27	128,171
2022-11-04	$1.30	$1.32	$1.24	$1.26	$1.26	173,813
2022-11-03	$1.22	$1.25	$1.22	$1.24	$1.24	107,289
2022-11-02	$1.30	$1.33	$1.25	$1.25	$1.25	43,417
2022-11-01	$1.34	$1.34	$1.21	$1.29	$1.29	134,068
2022-10-31	$1.34	$1.34	$1.27	$1.33	$1.33	168,741
2022-10-28	$1.25	$1.33	$1.20	$1.30	$1.30	583,949
2022-10-27	$1.22	$1.29	$1.22	$1.26	$1.26	134,127
2022-10-26	$1.17	$1.26	$1.17	$1.21	$1.21	133,837
2022-10-25	$1.15	$1.25	$1.15	$1.19	$1.19	58,626
2022-10-24	$1.24	$1.27	$1.16	$1.21	$1.21	200,976
2022-10-21	$1.22	$1.24	$1.19	$1.23	$1.23	99,623
2022-10-20	$1.20	$1.23	$1.17	$1.21	$1.21	51,519
2022-10-19	$1.19	$1.22	$1.15	$1.17	$1.17	75,561
2022-10-18	$1.20	$1.21	$1.17	$1.20	$1.20	110,209
2022-10-17	$1.14	$1.24	$1.14	$1.18	$1.18	459,556
2022-10-14	$1.16	$1.16	$1.12	$1.14	$1.14	40,598
2022-10-13	$1.13	$1.18	$1.13	$1.16	$1.16	39,893
2022-10-12	$1.20	$1.20	$1.13	$1.13	$1.13	106,508
2022-10-11	$1.15	$1.23	$1.12	$1.21	$1.21	417,744
2022-10-10	$1.18	$1.18	$1.12	$1.16	$1.16	43,610
2022-10-07	$1.14	$1.21	$1.14	$1.17	$1.17	26,888
2022-10-06	$1.15	$1.22	$1.15	$1.20	$1.20	105,891
2022-10-05	$1.07	$1.19	$1.07	$1.17	$1.17	98,411
2022-10-04	$1.20	$1.20	$1.12	$1.19	$1.19	138,240
2022-10-03	$1.20	$1.20	$1.13	$1.20	$1.20	188,501
2022-09-30	$1.20	$1.20	$1.13	$1.17	$1.17	19,796
2022-09-29	$1.13	$1.22	$1.12	$1.17	$1.17	76,858
2022-09-28	$1.72	$1.83	$1.72	$1.82	$1.21	71,136
2022-09-27	$1.75	$1.82	$1.73	$1.77	$1.77	33,544
2022-09-26	$1.72	$1.80	$1.72	$1.73	$1.73	42,073
2022-09-23	$1.76	$1.82	$1.72	$1.80	$1.80	92,275
2022-09-22	$1.74	$1.85	$1.74	$1.84	$1.84	174,135
2022-09-21	$1.79	$1.85	$1.79	$1.82	$1.82	27,177
2022-09-20	$1.71	$1.80	$1.71	$1.72	$1.72	61,639
2022-09-19	$1.70	$1.84	$1.70	$1.80	$1.80	102,851
2022-09-16	$1.73	$1.75	$1.70	$1.75	$1.75	130,046
2022-09-15	$1.76	$1.80	$1.66	$1.74	$1.74	246,665
2022-09-14	$1.65	$1.87	$1.65	$1.79	$1.79	19,900
2022-09-13	$1.74	$1.89	$1.74	$1.83	$1.83	111,789
2022-09-12	$1.80	$1.86	$1.80	$1.81	$1.81	33,484
2022-09-09	$1.81	$1.85	$1.76	$1.85	$1.85	31,775
2022-09-08	$1.84	$1.85	$1.77	$1.77	$1.77	20,308
2022-09-07	$1.73	$1.73	$1.69	$1.73	$1.73	64,677
2022-09-06	$1.89	$1.89	$1.73	$1.73	$1.73	76,421
2022-09-02	$1.74	$1.86	$1.73	$1.80	$1.80	99,813
2022-09-01	$1.79	$1.85	$1.75	$1.81	$1.81	18,835
2022-08-31	$1.85	$1.85	$1.77	$1.85	$1.85	13,330
2022-08-30	$1.88	$1.88	$1.76	$1.83	$1.83	49,271
2022-08-29	$1.83	$1.91	$1.82	$1.86	$1.86	88,295
2022-08-26	$1.90	$1.91	$1.84	$1.85	$1.85	97,168
2022-08-25	$1.88	$1.88	$1.85	$1.88	$1.88	30,742
2022-08-24	$1.85	$1.92	$1.85	$1.90	$1.90	36,911
2022-08-23	$1.88	$1.89	$1.82	$1.85	$1.85	45,323
2022-08-22	$1.84	$1.90	$1.84	$1.87	$1.87	44,562
2022-08-19	$1.81	$1.89	$1.78	$1.81	$1.81	44,222
2022-08-18	$1.88	$1.93	$1.78	$1.84	$1.84	214,349
2022-08-17	$1.74	$1.88	$1.74	$1.76	$1.76	221,843
2022-08-16	$1.85	$1.87	$1.72	$1.72	$1.72	98,244
2022-08-15	$1.87	$1.94	$1.82	$1.88	$1.88	122,138
2022-08-12	$2.00	$2.00	$1.90	$1.90	$1.90	253,442
2022-08-11	$1.85	$1.93	$1.83	$1.93	$1.93	36,952
2022-08-10	$1.93	$1.95	$1.88	$1.91	$1.91	10,975
2022-08-09	$1.95	$1.95	$1.90	$1.92	$1.92	39,563
2022-08-08	$1.87	$1.95	$1.79	$1.92	$1.92	75,687
2022-08-05	$1.70	$1.85	$1.70	$1.84	$1.84	41,514
2022-08-04	$1.82	$1.92	$1.80	$1.80	$1.80	62,129
2022-08-03	$1.70	$1.90	$1.70	$1.85	$1.85	103,503
2022-08-02	$1.88	$1.88	$1.83	$1.85	$1.85	18,065
2022-08-01	$1.81	$1.90	$1.81	$1.88	$1.88	172,977
2022-07-29	$1.89	$1.89	$1.80	$1.82	$1.82	24,238
2022-07-28	$1.86	$1.90	$1.65	$1.83	$1.83	52,953
2022-07-27	$1.81	$1.90	$1.80	$1.83	$1.83	25,899
2022-07-26	$1.86	$1.88	$1.79	$1.88	$1.88	101,117
2022-07-25	$1.78	$1.85	$1.67	$1.78	$1.78	82,284
2022-07-22	$1.76	$1.77	$1.66	$1.66	$1.66	45,689
2022-07-21	$1.70	$1.73	$1.66	$1.70	$1.70	56,661
2022-07-20	$1.81	$1.81	$1.68	$1.68	$1.68	57,549
2022-07-19	$1.71	$1.75	$1.67	$1.73	$1.73	51,912
2022-07-18	$1.60	$1.80	$1.60	$1.64	$1.64	147,621
2022-07-15	$1.73	$1.84	$1.66	$1.69	$1.69	610,125
2022-07-14	$1.72	$1.80	$1.64	$1.72	$1.72	43,671
2022-07-13	$1.65	$1.78	$1.62	$1.70	$1.70	35,361
2022-07-12	$1.73	$1.73	$1.62	$1.67	$1.67	185,072
2022-07-11	$1.78	$1.78	$1.63	$1.65	$1.65	62,614
2022-07-08	$1.68	$1.81	$1.64	$1.74	$1.74	31,772
2022-07-07	$1.76	$1.76	$1.60	$1.66	$1.66	49,280
2022-07-06	$1.58	$1.65	$1.51	$1.60	$1.60	79,768
2022-07-05	$1.50	$1.63	$1.50	$1.60	$1.60	75,032
2022-07-01	$1.65	$1.65	$1.61	$1.62	$1.62	36,492
2022-06-30	$1.71	$1.72	$1.61	$1.61	$1.61	101,303
2022-06-29	$1.72	$1.74	$1.65	$1.73	$1.73	80,369
2022-06-28	$1.70	$1.77	$1.70	$1.74	$1.74	53,264
2022-06-27	$1.82	$1.83	$1.72	$1.72	$1.72	130,546
2022-06-24	$1.75	$1.84	$1.71	$1.73	$1.73	30,603
2022-06-23	$1.75	$1.76	$1.71	$1.76	$1.76	96,573
2022-06-22	$1.70	$1.92	$1.70	$1.82	$1.82	73,805
2022-06-21	$1.80	$1.90	$1.80	$1.86	$1.86	66,280
2022-06-17	$1.79	$1.95	$1.79	$1.85	$1.85	113,866
2022-06-16	$1.89	$1.97	$1.85	$1.86	$1.86	42,895
2022-06-15	$1.82	$1.92	$1.82	$1.91	$1.91	66,642
2022-06-14	$1.93	$1.93	$1.85	$1.89	$1.89	665,522
2022-06-13	$1.85	$1.95	$1.85	$1.91	$1.91	70,309
2022-06-10	$1.88	$1.97	$1.88	$1.91	$1.91	68,905
2022-06-09	$1.92	$1.98	$1.90	$1.93	$1.93	148,468
2022-06-08	$1.96	$1.97	$1.90	$1.91	$1.91	69,890
2022-06-07	$1.95	$2.00	$1.92	$1.96	$1.96	144,754
2022-06-06	$1.95	$1.98	$1.95	$1.95	$1.95	43,455
2022-06-03	$1.90	$2.00	$1.90	$1.95	$1.95	80,836
2022-06-02	$2.07	$2.12	$1.95	$2.00	$2.00	381,217
2022-06-01	$1.99	$2.08	$1.99	$2.04	$2.04	17,070
2022-05-31	$2.01	$2.08	$1.99	$1.99	$1.99	109,158
2022-05-27	$2.13	$2.13	$2.00	$2.00	$2.00	101,294
2022-05-26	$2.07	$2.19	$2.03	$2.08	$2.08	103,553
2022-05-25	$2.05	$2.14	$2.01	$2.07	$2.07	38,442
2022-05-24	$2.15	$2.18	$2.11	$2.14	$2.14	20,408
2022-05-23	$2.13	$2.18	$2.11	$2.13	$2.13	35,298
2022-05-20	$2.11	$2.20	$2.07	$2.13	$2.13	80,367
2022-05-19	$2.25	$2.25	$2.07	$2.13	$2.13	34,017
2022-05-18	$2.16	$2.16	$2.05	$2.10	$2.10	85,277
2022-05-17	$2.15	$2.22	$2.13	$2.16	$2.16	23,235
2022-05-16	$2.12	$2.25	$2.12	$2.20	$2.20	67,765
2022-05-13	$2.24	$2.24	$2.07	$2.20	$2.20	38,414
2022-05-12	$2.24	$2.27	$2.21	$2.22	$2.22	13,592
2022-05-11	$2.17	$2.27	$2.17	$2.20	$2.20	34,869
2022-05-10	$2.27	$2.27	$2.16	$2.17	$2.17	72,063
2022-05-09	$2.26	$2.31	$2.17	$2.21	$2.21	154,217
2022-05-06	$2.27	$2.33	$2.25	$2.31	$2.31	32,321
2022-05-05	$2.28	$2.33	$2.24	$2.28	$2.28	67,677
2022-05-04	$2.22	$2.28	$2.22	$2.23	$2.23	37,366
2022-05-03	$2.28	$2.28	$2.19	$2.26	$2.26	61,377
2022-05-02	$2.28	$2.28	$2.11	$2.23	$2.23	113,468
2022-04-29	$2.21	$2.24	$2.18	$2.24	$2.24	78,347
2022-04-28	$2.21	$2.24	$2.19	$2.24	$2.24	66,530
2022-04-27	$2.16	$2.22	$2.15	$2.19	$2.19	108,105
2022-04-26	$2.17	$2.17	$2.07	$2.09	$2.09	85,927
2022-04-25	$2.02	$2.12	$2.01	$2.06	$2.06	41,689
2022-04-22	$2.05	$2.08	$2.05	$2.05	$2.05	37,972
2022-04-21	$2.11	$2.14	$2.05	$2.07	$2.07	129,490
2022-04-20	$2.15	$2.15	$2.05	$2.13	$2.13	84,765
2022-04-19	$2.19	$2.19	$2.01	$2.05	$2.05	979,663
2022-04-18	$2.19	$2.33	$2.19	$2.20	$2.20	74,505
2022-04-14	$2.30	$2.30	$2.19	$2.25	$2.25	41,906
2022-04-13	$2.25	$2.29	$2.19	$2.23	$2.23	75,484
2022-04-12	$2.17	$2.31	$2.17	$2.21	$2.21	87,476
2022-04-11	$2.23	$2.26	$2.17	$2.20	$2.20	567,371
2022-04-08	$2.29	$2.33	$2.27	$2.27	$2.27	52,059
2022-04-07	$2.34	$2.35	$2.31	$2.31	$2.31	122,746
2022-04-06	$2.30	$2.36	$2.30	$2.32	$2.32	86,885
2022-04-05	$2.41	$2.41	$2.27	$2.28	$2.28	94,210
2022-04-04	$2.39	$2.41	$2.32	$2.33	$2.33	112,137
2022-04-01	$2.26	$2.38	$2.26	$2.33	$2.33	57,850
2022-03-31	$2.41	$2.41	$2.25	$2.25	$2.18	38,183
2022-03-30	$2.40	$2.40	$2.37	$2.40	$2.32	73,317
2022-03-29	$2.35	$2.43	$2.33	$2.38	$2.31	154,257
2022-03-28	$2.45	$2.45	$2.36	$2.40	$2.32	33,729
2022-03-25	$2.41	$2.49	$2.37	$2.41	$2.34	46,942
2022-03-24	$2.42	$2.42	$2.37	$2.37	$2.30	210,128
2022-03-23	$2.46	$2.49	$2.37	$2.37	$2.30	92,250
2022-03-22	$2.48	$2.55	$2.42	$2.51	$2.43	90,834
2022-03-21	$2.50	$2.58	$2.46	$2.55	$2.47	49,906
2022-03-18	$2.55	$2.55	$2.48	$2.55	$2.47	49,906
2022-03-17	$2.45	$2.55	$2.45	$2.53	$2.45	138,625
2022-03-16	$2.43	$2.46	$2.40	$2.40	$2.33	90,513
2022-03-15	$2.44	$2.58	$2.31	$2.34	$2.27	692,519
2022-03-14	$2.58	$2.58	$2.48	$2.48	$2.40	43,656
2022-03-11	$2.43	$2.50	$2.40	$2.46	$2.38	105,698
2022-03-10	$2.49	$2.49	$2.38	$2.42	$2.35	70,773
2022-03-09	$2.47	$2.58	$2.35	$2.43	$2.36	121,029
2022-03-08	$2.60	$2.64	$2.47	$2.47	$2.39	125,955
2022-03-07	$2.77	$2.77	$2.60	$2.67	$2.59	39,727
2022-03-04	$2.75	$2.83	$2.75	$2.75	$2.67	21,618
2022-03-03	$2.83	$2.83	$2.75	$2.76	$2.68	35,769
2022-03-02	$2.82	$3.00	$2.82	$2.87	$2.78	295,891
2022-03-01	$2.91	$2.94	$2.80	$2.85	$2.76	228,356
2022-02-28	$2.84	$3.07	$2.84	$2.97	$2.88	16,161
2022-02-25	$3.11	$3.11	$2.91	$3.00	$2.91	21,429
2022-02-24	$2.98	$2.98	$2.83	$2.95	$2.86	31,648
2022-02-23	$3.04	$3.10	$2.93	$3.00	$2.91	15,744
2022-02-22	$3.16	$3.19	$3.01	$3.03	$2.94	104,278
2022-02-18	$3.21	$3.28	$3.16	$3.17	$3.08	19,764
2022-02-17	$3.24	$3.27	$3.20	$3.24	$3.14	12,029
2022-02-16	$3.19	$3.28	$3.19	$3.25	$3.15	7,654
2022-02-15	$3.28	$3.28	$3.20	$3.26	$3.16	52,604
2022-02-14	$3.13	$3.18	$3.13	$3.18	$3.08	24,675
2022-02-11	$3.23	$3.25	$3.13	$3.14	$3.04	12,169
2022-02-10	$3.27	$3.28	$3.23	$3.23	$3.13	26,801
2022-02-09	$3.20	$3.34	$3.17	$3.25	$3.15	14,846
2022-02-08	$3.23	$3.35	$3.14	$3.23	$3.13	60,198
2022-02-07	$3.19	$3.33	$3.15	$3.17	$3.07	14,999
2022-02-04	$3.26	$3.32	$3.19	$3.19	$3.09	20,163
2022-02-03	$3.39	$3.39	$3.26	$3.30	$3.20	16,772
2022-02-02	$3.38	$3.39	$3.16	$3.34	$3.24	21,970
2022-02-01	$3.38	$3.39	$3.20	$3.39	$3.29	17,718
2022-01-31	$3.38	$3.38	$3.20	$3.33	$3.23	15,801
2022-01-28	$3.21	$3.30	$3.18	$3.30	$3.20	24,619
2022-01-27	$3.20	$3.24	$3.18	$3.18	$3.08	62,065
2022-01-26	$3.14	$3.37	$3.13	$3.24	$3.14	303,011
2022-01-25	$3.21	$3.27	$3.18	$3.23	$3.13	48,172
2022-01-24	$3.21	$3.29	$3.17	$3.27	$3.17	23,435
2022-01-21	$3.25	$3.27	$3.20	$3.24	$3.14	60,019
2022-01-20	$3.42	$3.42	$3.20	$3.20	$3.10	45,084
2022-01-19	$3.19	$3.36	$3.19	$3.36	$3.26	30,990
2022-01-18	$3.18	$3.37	$3.18	$3.36	$3.26	30,990
2022-01-14	$3.34	$3.46	$3.31	$3.31	$3.21	51,375
2022-01-13	$3.39	$3.45	$3.27	$3.40	$3.30	46,487
2022-01-12	$3.26	$3.39	$3.26	$3.39	$3.29	177,509
2022-01-11	$3.28	$3.33	$3.21	$3.29	$3.19	58,223
2022-01-10	$3.28	$3.29	$3.20	$3.29	$3.19	85,722
2022-01-07	$3.21	$3.31	$3.19	$3.28	$3.18	44,898
2022-01-06	$3.21	$3.33	$3.15	$3.20	$3.10	17,575
2022-01-05	$3.18	$3.23	$3.18	$3.23	$3.13	20,240
2022-01-04	$3.14	$3.27	$3.14	$3.21	$3.11	21,288
2022-01-03	$3.14	$3.29	$3.14	$3.16	$3.06	39,820
2021-12-31	$3.21	$3.30	$3.21	$3.21	$3.11	40,118
2021-12-30	$3.20	$3.25	$3.20	$3.25	$3.15	20,495
2021-12-29	$3.23	$3.24	$3.20	$3.23	$3.13	18,735
2021-12-28	$3.16	$3.19	$3.15	$3.15	$3.05	36,091
2021-12-27	$3.16	$3.23	$3.09	$3.13	$3.03	19,819
2021-12-23	$3.18	$3.23	$3.15	$3.17	$3.07	49,820
2021-12-22	$3.19	$3.23	$3.09	$3.20	$3.10	30,571
2021-12-21	$3.09	$3.19	$3.07	$3.11	$3.02	67,011
2021-12-20	$3.07	$3.20	$3.07	$3.09	$2.99	59,175
2021-12-17	$3.12	$3.18	$3.07	$3.09	$2.99	180,080
2021-12-16	$3.13	$3.17	$3.13	$3.15	$3.05	45,532
2021-12-15	$3.17	$3.17	$3.12	$3.14	$3.04	34,817
2021-12-14	$3.12	$3.23	$3.12	$3.17	$3.07	87,123
2021-12-13	$3.16	$3.24	$3.14	$3.19	$3.09	34,172
2021-12-10	$3.13	$3.20	$3.13	$3.15	$3.05	19,512
2021-12-09	$3.13	$3.22	$3.13	$3.15	$3.05	51,280
2021-12-08	$3.13	$3.24	$3.13	$3.14	$3.04	39,278
2021-12-07	$3.13	$3.25	$3.13	$3.20	$3.10	57,048
2021-12-06	$3.08	$3.12	$3.06	$3.12	$3.02	25,274
2021-12-03	$3.08	$3.09	$3.05	$3.07	$2.98	136,263
2021-12-02	$3.08	$3.18	$3.08	$3.08	$2.99	99,397
2021-12-01	$3.10	$3.25	$3.10	$3.11	$3.02	47,501
2021-11-30	$3.11	$3.11	$2.99	$3.00	$2.91	166,610
2021-11-29	$3.10	$3.24	$3.09	$3.09	$3.00	78,287
2021-11-26	$3.10	$3.18	$3.10	$3.12	$3.02	62,497
2021-11-24	$3.31	$3.31	$3.07	$3.07	$2.98	51,385
2021-11-23	$3.25	$3.25	$3.17	$3.18	$3.08	43,950
2021-11-22	$3.16	$3.27	$3.16	$3.21	$3.11	33,514
2021-11-19	$3.18	$3.33	$3.18	$3.27	$3.17	16,079
2021-11-18	$3.24	$3.24	$3.16	$3.16	$3.06	48,303
2021-11-17	$3.27	$3.30	$3.21	$3.21	$3.11	57,978
2021-11-16	$3.31	$3.39	$3.26	$3.29	$3.19	22,779
2021-11-15	$3.25	$3.30	$3.25	$3.30	$3.20	82,243
2021-11-12	$3.30	$3.30	$3.24	$3.29	$3.19	31,235
2021-11-11	$3.25	$3.28	$3.23	$3.23	$3.13	46,380
2021-11-10	$3.28	$3.28	$3.23	$3.24	$3.14	72,968
2021-11-09	$3.25	$3.35	$3.25	$3.34	$3.24	50,396
2021-11-08	$3.27	$3.27	$3.18	$3.23	$3.13	23,892
2021-11-05	$3.36	$3.39	$3.34	$3.34	$3.24	20,530
2021-11-04	$3.30	$3.34	$3.26	$3.26	$3.16	22,906
2021-11-03	$3.28	$3.33	$3.24	$3.27	$3.17	180,288
2021-11-02	$3.21	$3.41	$3.21	$3.22	$3.12	34,768
2021-11-01	$3.21	$3.25	$3.18	$3.22	$3.12	34,768
2021-10-29	$3.18	$3.20	$3.14	$3.14	$3.04	13,641
2021-10-28	$3.14	$3.20	$3.07	$3.17	$3.08	34,488
2021-10-27	$3.06	$3.12	$2.97	$3.02	$2.92	6,602
2021-10-26	$3.19	$3.19	$3.01	$3.08	$2.99	34,422
2021-10-25	$3.02	$3.15	$3.02	$3.10	$3.01	68,059
2021-10-22	$3.00	$3.02	$2.98	$3.00	$2.91	24,629
2021-10-21	$2.99	$3.02	$2.98	$3.02	$2.93	12,996
2021-10-20	$2.97	$3.02	$2.97	$3.02	$2.93	8,550
2021-10-19	$2.97	$3.00	$2.97	$2.97	$2.88	28,332
2021-10-18	$2.95	$3.00	$2.95	$2.98	$2.89	69,318
2021-10-15	$2.86	$2.89	$2.80	$2.87	$2.78	19,912
2021-10-14	$2.87	$2.93	$2.87	$2.91	$2.82	46,483
2021-10-13	$2.80	$2.86	$2.80	$2.84	$2.75	31,702
2021-10-12	$2.80	$2.83	$2.76	$2.80	$2.72	3,878
2021-10-11	$2.80	$2.81	$2.76	$2.78	$2.70	25,242
2021-10-08	$2.85	$2.85	$2.75	$2.75	$2.67	36,667
2021-10-07	$2.83	$2.83	$2.75	$2.76	$2.68	14,949
2021-10-06	$2.79	$2.82	$2.70	$2.74	$2.66	50,300
2021-10-05	$2.74	$2.84	$2.63	$2.78	$2.69	34,479
2021-10-04	$2.71	$2.80	$2.60	$2.72	$2.64	17,668
2021-10-01	$2.72	$2.84	$2.65	$2.71	$2.63	15,583
2021-09-30	$2.67	$2.72	$2.65	$2.65	$2.57	16,136
2021-09-29	$2.65	$2.70	$2.63	$2.67	$2.59	49,969
2021-09-28	$2.82	$2.82	$2.69	$2.69	$2.61	53,387
2021-09-27	$2.80	$2.87	$2.78	$2.78	$2.70	1,896,766
2021-09-24	$2.80	$2.94	$2.80	$2.94	$2.85	305,499
2021-09-23	$2.80	$2.84	$2.75	$2.84	$2.75	252,923
2021-09-22	$2.80	$2.85	$2.76	$2.84	$2.75	312,264
2021-09-21	$2.76	$2.86	$2.76	$2.79	$2.70	128,870
2021-09-20	$2.76	$2.82	$2.75	$2.82	$2.73	41,157
2021-09-17	$2.88	$2.92	$2.75	$2.82	$2.73	88,287
2021-09-16	$2.86	$2.92	$2.86	$2.90	$2.81	44,291
2021-09-15	$2.85	$2.92	$2.82	$2.92	$2.83	58,922
2021-09-14	$2.90	$2.93	$2.89	$2.92	$2.83	63,205
2021-09-13	$2.82	$2.90	$2.82	$2.90	$2.81	21,051
2021-09-10	$2.90	$2.94	$2.83	$2.84	$2.75	12,188
2021-09-09	$2.97	$3.00	$2.94	$2.97	$2.88	72,996
2021-09-08	$2.98	$3.01	$2.94	$3.01	$2.92	17,999
2021-09-07	$2.90	$2.98	$2.90	$2.97	$2.88	50,211
2021-09-03	$3.04	$3.05	$2.94	$3.05	$2.96	41,705
2021-09-02	$3.06	$3.06	$2.98	$3.06	$2.97	107,510
2021-09-01	$3.07	$3.08	$2.93	$3.07	$2.98	39,400
2021-08-31	$3.05	$3.11	$2.96	$2.98	$2.89	65,582
2021-08-30	$3.05	$3.14	$3.05	$3.05	$2.96	24,187
2021-08-27	$3.09	$3.50	$3.06	$3.22	$3.12	137,395
2021-08-26	$2.87	$3.30	$2.87	$3.29	$3.19	95,110
2021-08-25	$3.06	$3.22	$3.04	$3.22	$3.12	46,773
2021-08-24	$2.97	$3.25	$2.92	$3.17	$3.07	64,718
2021-08-23	$3.80	$3.95	$3.69	$3.94	$2.86	32,954
2021-08-20	$3.82	$3.99	$3.81	$3.99	$2.90	34,071
2021-08-19	$3.83	$4.10	$3.81	$4.00	$2.91	285,819
2021-08-18	$3.86	$3.95	$3.85	$3.95	$2.87	92,125
2021-08-17	$3.85	$3.95	$3.84	$3.95	$2.87	47,850
2021-08-16	$3.90	$3.91	$3.72	$3.87	$2.81	48,754
2021-08-13	$3.70	$3.85	$3.70	$3.79	$2.76	49,541
2021-08-12	$3.69	$3.85	$3.69	$3.82	$2.78	30,442
2021-08-11	$3.78	$3.81	$3.75	$3.78	$2.75	17,831
2021-08-10	$3.78	$3.85	$3.78	$3.85	$2.80	127,973
2021-08-09	$3.73	$3.83	$3.60	$3.80	$2.76	95,649
2021-08-06	$3.78	$3.80	$3.73	$3.77	$2.74	23,975
2021-08-05	$3.75	$3.80	$3.74	$3.74	$2.72	44,871
2021-08-04	$3.78	$3.80	$3.71	$3.80	$2.76	168,113
2021-08-03	$3.72	$3.79	$3.70	$3.79	$2.76	129,783
2021-08-02	$3.67	$3.79	$3.67	$3.75	$2.73	124,997
2021-07-30	$3.73	$3.74	$3.68	$3.68	$2.68	42,893
2021-07-29	$3.69	$3.80	$3.69	$3.80	$2.76	73,971
2021-07-28	$3.69	$3.78	$3.66	$3.76	$2.73	144,067
2021-07-27	$3.63	$3.68	$3.45	$3.68	$2.68	142,391
2021-07-26	$3.72	$3.79	$3.72	$3.79	$2.76	33,381
2021-07-23	$3.75	$3.80	$3.74	$3.77	$2.74	30,751
2021-07-22	$3.77	$3.80	$3.77	$3.77	$2.74	241,477
2021-07-21	$3.77	$3.77	$3.72	$3.76	$2.73	98,109
2021-07-20	$3.73	$3.77	$3.73	$3.76	$2.73	243,359
2021-07-19	$3.75	$3.77	$3.70	$3.76	$2.73	103,954
2021-07-16	$3.64	$3.74	$3.64	$3.74	$2.72	1,088,110
2021-07-15	$3.62	$3.64	$3.60	$3.64	$2.65	118,083
2021-07-14	$3.60	$3.63	$3.58	$3.62	$2.63	74,878
2021-07-13	$3.60	$3.61	$3.55	$3.61	$2.62	75,923
2021-07-12	$3.41	$3.53	$3.41	$3.53	$2.57	74,393
2021-07-09	$3.41	$3.48	$3.41	$3.47	$2.52	32,457
2021-07-08	$3.27	$3.40	$3.27	$3.31	$2.41	159,219
2021-07-07	$3.35	$3.41	$3.35	$3.40	$2.47	155,329
2021-07-06	$3.33	$3.33	$3.28	$3.29	$2.39	38,935
2021-07-02	$3.29	$3.33	$3.25	$3.29	$2.39	68,894
2021-07-01	$3.34	$3.34	$3.26	$3.32	$2.41	163,867
2021-06-30	$3.21	$3.31	$3.21	$3.22	$2.34	84,067
2021-06-29	$3.23	$3.23	$3.15	$3.17	$2.30	80,479
2021-06-28	$3.28	$3.28	$3.20	$3.20	$2.33	20,333
2021-06-25	$3.20	$3.25	$3.17	$3.18	$2.31	79,090
2021-06-24	$3.25	$3.28	$3.20	$3.20	$2.33	84,049
2021-06-23	$3.31	$3.31	$3.22	$3.22	$2.34	44,823
2021-06-22	$3.32	$3.32	$3.23	$3.31	$2.41	222,491
2021-06-21	$3.29	$3.29	$3.23	$3.27	$2.38	77,617
2021-06-18	$3.10	$3.18	$3.10	$3.10	$2.25	105,726
2021-06-17	$3.11	$3.16	$3.07	$3.10	$2.25	228,243
2021-06-16	$3.11	$3.14	$3.11	$3.13	$2.28	139,674
2021-06-15	$3.16	$3.23	$3.08	$3.09	$2.25	1,147,463
2021-06-14	$3.19	$3.24	$3.19	$3.20	$2.33	47,062
2021-06-11	$3.05	$3.20	$3.05	$3.11	$2.26	564,441
2021-06-10	$3.14	$3.28	$3.08	$3.08	$2.24	139,090
2021-06-09	$3.19	$3.19	$3.14	$3.16	$2.30	129,641
2021-06-08	$3.25	$3.38	$3.16	$3.16	$2.30	115,343
2021-06-07	$3.40	$3.40	$3.25	$3.29	$2.39	42,678
2021-06-04	$3.47	$3.47	$3.33	$3.35	$2.43	103,093
2021-06-03	$3.40	$3.44	$3.37	$3.40	$2.47	67,325
2021-06-02	$3.41	$3.45	$3.37	$3.42	$2.49	102,506
2021-06-01	$3.55	$3.55	$3.44	$3.45	$2.51	45,954
2021-05-28	$3.40	$3.57	$3.40	$3.51	$2.55	22,461
2021-05-27	$3.48	$3.50	$3.41	$3.44	$2.50	68,879
2021-05-26	$3.61	$3.61	$3.51	$3.57	$2.59	12,034
2021-05-25	$3.50	$3.70	$3.50	$3.58	$2.60	34,110
2021-05-24	$3.64	$3.64	$3.50	$3.50	$2.54	41,873
2021-05-21	$3.63	$3.64	$3.55	$3.58	$2.60	37,330
2021-05-20	$3.56	$3.72	$3.55	$3.55	$2.58	37,607
2021-05-19	$3.56	$3.69	$3.55	$3.62	$2.63	42,574
2021-05-18	$3.74	$3.74	$3.57	$3.65	$2.65	83,314
2021-05-17	$3.60	$3.74	$3.55	$3.74	$2.72	23,850
2021-05-14	$3.75	$3.76	$3.60	$3.72	$2.70	121,219
2021-05-13	$3.70	$3.74	$3.60	$3.72	$2.70	60,957
2021-05-12	$3.72	$3.74	$3.65	$3.71	$2.70	79,627
2021-05-11	$3.70	$3.86	$3.68	$3.73	$2.71	101,943
2021-05-10	$3.72	$3.79	$3.70	$3.70	$2.69	160,021
2021-05-07	$3.71	$3.71	$3.66	$3.69	$2.68	38,435
2021-05-06	$3.68	$3.71	$3.55	$3.71	$2.70	101,977
2021-05-05	$3.70	$3.70	$3.64	$3.65	$2.65	21,897
2021-05-04	$3.67	$3.70	$3.66	$3.70	$2.69	42,354
2021-05-03	$3.70	$3.70	$3.64	$3.66	$2.66	61,914
2021-04-30	$3.61	$3.70	$3.61	$3.65	$2.65	33,561
2021-04-29	$3.55	$3.75	$3.55	$3.68	$2.68	122,447
2021-04-28	$3.55	$3.66	$3.55	$3.58	$2.60	52,981
2021-04-27	$3.70	$3.70	$3.55	$3.63	$2.64	79,291
2021-04-26	$3.62	$3.68	$3.58	$3.59	$2.61	71,243
2021-04-23	$3.63	$3.71	$3.55	$3.55	$2.58	70,491
2021-04-22	$3.75	$3.75	$3.56	$3.64	$2.65	53,749
2021-04-21	$3.62	$3.68	$3.62	$3.68	$2.68	37,558
2021-04-20	$3.59	$3.66	$3.58	$3.60	$2.62	69,385
2021-04-19	$3.60	$3.63	$3.56	$3.58	$2.60	69,723
2021-04-16	$3.63	$3.63	$3.54	$3.56	$2.59	70,690
2021-04-15	$3.44	$3.52	$3.44	$3.50	$2.54	81,617
2021-04-14	$3.39	$3.53	$3.36	$3.48	$2.53	45,591
2021-04-13	$3.45	$3.49	$3.37	$3.44	$2.50	124,702
2021-04-12	$3.40	$3.59	$3.40	$3.47	$2.52	65,361
2021-04-09	$3.50	$3.50	$3.40	$3.42	$2.49	57,726
2021-04-08	$3.43	$3.50	$3.40	$3.50	$2.54	50,029
2021-04-07	$3.40	$3.49	$3.30	$3.49	$2.54	93,502
2021-04-06	$3.46	$3.46	$3.30	$3.32	$2.41	216,847
2021-04-05	$3.59	$3.59	$3.46	$3.50	$2.54	72,377
2021-04-01	$3.62	$3.65	$3.45	$3.47	$2.52	576,781
2021-03-31	$3.65	$3.75	$3.62	$3.66	$2.66	33,515
2021-03-30	$3.74	$3.75	$3.67	$3.73	$2.71	70,753
2021-03-29	$3.76	$3.78	$3.65	$3.68	$2.68	51,069
2021-03-26	$3.85	$3.85	$3.75	$3.75	$2.73	24,230
2021-03-25	$3.65	$3.90	$3.65	$3.90	$2.84	55,421
2021-03-24	$3.73	$3.83	$3.66	$3.83	$2.78	59,643
2021-03-23	$3.75	$3.85	$3.70	$3.79	$2.76	93,683
2021-03-22	$3.82	$3.94	$3.75	$3.94	$2.86	100,791
2021-03-19	$3.86	$3.95	$3.79	$3.95	$2.87	75,549
2021-03-18	$3.75	$3.88	$3.75	$3.88	$2.82	53,013
2021-03-17	$3.90	$3.92	$3.75	$3.84	$2.79	120,849
2021-03-16	$3.90	$4.00	$3.90	$4.00	$2.91	122,827
2021-03-15	$4.05	$4.05	$3.89	$3.92	$2.85	51,195
2021-03-12	$3.95	$4.06	$3.95	$4.03	$2.93	177,531
2021-03-11	$3.99	$4.07	$3.96	$4.04	$2.94	123,830
2021-03-10	$3.96	$4.01	$3.90	$4.01	$2.92	42,475
2021-03-09	$3.95	$4.03	$3.95	$4.00	$2.91	217,057
2021-03-08	$4.05	$4.13	$3.96	$4.09	$2.97	403,499
2021-03-05	$4.04	$4.14	$4.04	$4.11	$2.99	870,677
2021-03-04	$3.97	$4.05	$3.97	$4.04	$2.94	57,926
2021-03-03	$3.91	$4.06	$3.91	$4.00	$2.91	52,806
2021-03-02	$3.95	$4.00	$3.87	$4.00	$2.91	50,289
2021-03-01	$4.01	$4.03	$3.88	$3.95	$2.87	54,486
2021-02-26	$3.96	$4.00	$3.90	$4.00	$2.91	48,669
2021-02-25	$3.95	$4.00	$3.88	$3.92	$2.85	132,027
2021-02-24	$3.84	$3.95	$3.84	$3.92	$2.85	132,027
2021-02-23	$3.95	$3.97	$3.83	$3.83	$2.78	221,157
2021-02-22	$3.95	$4.05	$3.95	$4.00	$2.91	47,482
2021-02-19	$4.05	$4.05	$3.90	$4.00	$2.91	56,987
2021-02-18	$4.05	$4.05	$3.87	$3.97	$2.89	38,618
2021-02-17	$3.86	$4.00	$3.86	$3.97	$2.89	38,618
2021-02-16	$3.86	$4.04	$3.86	$4.04	$2.94	40,889
2021-02-12	$3.86	$4.03	$3.86	$3.91	$2.84	109,098
2021-02-11	$3.96	$4.05	$3.93	$4.00	$2.90	48,667
2021-02-10	$3.84	$4.05	$3.84	$3.98	$2.89	135,931
2021-02-09	$3.92	$3.92	$3.79	$3.84	$2.79	116,878
2021-02-08	$4.05	$4.05	$3.74	$3.92	$2.85	51,462
2021-02-05	$4.03	$4.04	$3.85	$3.92	$2.85	84,094
2021-02-04	$3.98	$4.05	$3.85	$3.97	$2.89	53,813
2021-02-03	$3.95	$4.04	$3.95	$4.04	$2.94	68,067
2021-02-02	$3.85	$4.02	$3.85	$3.99	$2.90	126,830
2021-02-01	$3.91	$4.03	$3.89	$3.89	$2.83	35,121
2021-01-29	$4.10	$4.10	$3.85	$3.87	$2.81	79,685
2021-01-28	$3.91	$3.95	$3.85	$3.86	$2.81	122,109
2021-01-27	$3.98	$4.00	$3.90	$3.95	$2.87	78,729
2021-01-26	$3.98	$4.05	$3.98	$4.05	$2.94	205,613
2021-01-25	$4.02	$4.15	$3.98	$4.07	$2.96	134,175
2021-01-22	$4.05	$4.07	$3.98	$4.02	$2.92	58,539
2021-01-21	$4.03	$4.10	$3.92	$4.01	$2.92	107,354
2021-01-20	$4.04	$4.11	$3.93	$4.08	$2.97	237,459
2021-01-19	$4.05	$4.11	$4.00	$4.06	$2.95	249,141
2021-01-15	$3.98	$4.02	$3.95	$3.99	$2.90	144,759
2021-01-14	$4.00	$4.02	$3.96	$4.02	$2.92	304,619
2021-01-13	$3.95	$4.02	$3.95	$4.02	$2.92	325,627
2021-01-12	$3.99	$4.02	$3.95	$4.02	$2.92	412,090
2021-01-11	$3.82	$4.06	$3.82	$4.03	$2.93	1,744,490
2021-01-08	$3.76	$3.80	$3.68	$3.68	$2.68	154,165
2021-01-07	$3.66	$3.78	$3.65	$3.65	$2.65	198,311
2021-01-06	$3.70	$3.76	$3.64	$3.70	$2.69	437,971
2021-01-05	$3.66	$3.71	$3.65	$3.70	$2.69	218,773
2021-01-04	$3.81	$3.81	$3.67	$3.67	$2.67	317,581
2020-12-31	$3.72	$3.73	$3.69	$3.71	$2.70	232,901
2020-12-30	$3.68	$3.83	$3.68	$3.73	$2.71	689,799
2020-12-29	$3.65	$3.80	$3.65	$3.70	$2.69	1,343,743
2020-12-28	$3.81	$3.81	$3.61	$3.72	$2.70	115,753
2020-12-24	$3.65	$3.65	$3.58	$3.59	$2.61	462,581
2020-12-23	$3.75	$3.78	$3.63	$3.65	$2.65	572,194
2020-12-22	$3.74	$3.81	$3.71	$3.79	$2.76	62,939
2020-12-21	$3.70	$3.82	$3.70	$3.75	$2.73	61,695
2020-12-18	$3.75	$3.84	$3.75	$3.83	$2.78	91,998
2020-12-17	$3.81	$3.92	$3.76	$3.81	$2.77	83,466
2020-12-16	$3.83	$3.88	$3.81	$3.88	$2.82	48,431
2020-12-15	$3.82	$3.88	$3.82	$3.85	$2.80	97,321
2020-12-14	$3.87	$3.91	$3.83	$3.83	$2.78	56,041
2020-12-11	$3.83	$3.89	$3.83	$3.87	$2.81	113,291
2020-12-10	$3.81	$3.94	$3.81	$3.83	$2.78	85,862
2020-12-09	$3.90	$3.92	$3.81	$3.81	$2.77	33,414
2020-12-08	$3.88	$3.93	$3.88	$3.88	$2.82	54,850
2020-12-07	$3.82	$3.93	$3.82	$3.93	$2.86	113,231
2020-12-04	$3.88	$3.89	$3.83	$3.87	$2.81	203,507
2020-12-03	$3.91	$3.94	$3.84	$3.94	$2.86	75,134
2020-12-02	$3.83	$3.97	$3.83	$3.94	$2.86	81,553
2020-12-01	$3.87	$3.97	$3.84	$3.96	$2.88	95,262
2020-11-30	$3.96	$3.96	$3.82	$3.89	$2.83	44,555
2020-11-27	$3.94	$3.94	$3.81	$3.88	$2.82	42,657
2020-11-25	$3.89	$3.93	$3.86	$3.91	$2.84	50,459
2020-11-24	$3.90	$3.96	$3.86	$3.88	$2.82	81,045
2020-11-23	$3.87	$3.93	$3.85	$3.86	$2.80	69,701
2020-11-20	$3.93	$3.93	$3.85	$3.89	$2.83	65,210
2020-11-19	$3.91	$3.93	$3.85	$3.91	$2.85	132,101
2020-11-18	$4.02	$4.02	$3.87	$3.92	$2.85	142,113
2020-11-17	$3.96	$3.97	$3.86	$3.87	$2.81	32,001
2020-11-16	$3.96	$4.00	$3.92	$3.95	$2.87	25,842
2020-11-13	$3.98	$3.98	$3.92	$3.97	$2.89	42,827
2020-11-12	$3.96	$4.00	$3.92	$3.95	$2.87	102,794
2020-11-11	$4.00	$4.00	$3.92	$3.98	$2.89	73,651
2020-11-10	$4.05	$4.05	$3.90	$3.99	$2.90	143,837
2020-11-09	$3.94	$3.98	$3.93	$3.98	$2.89	129,106
2020-11-06	$3.87	$3.95	$3.86	$3.90	$2.84	33,547
2020-11-05	$3.94	$3.94	$3.86	$3.87	$2.81	180,978
2020-11-04	$3.94	$4.05	$3.85	$3.86	$2.81	65,802
2020-11-03	$3.90	$4.02	$3.90	$3.95	$2.87	98,819
2020-11-02	$3.87	$3.95	$3.81	$3.82	$2.78	61,975
2020-10-30	$3.80	$3.81	$3.75	$3.75	$2.73	116,118
2020-10-29	$3.70	$3.86	$3.70	$3.80	$2.76	96,815
2020-10-28	$3.81	$3.90	$3.80	$3.85	$2.80	75,907
2020-10-27	$3.98	$3.98	$3.80	$3.82	$2.78	106,182
2020-10-26	$3.86	$3.98	$3.77	$3.78	$2.75	113,593
2020-10-23	$3.84	$4.26	$3.84	$3.86	$2.81	419,963
2020-10-22	$4.00	$4.00	$3.62	$3.75	$2.73	254,758
2020-10-21	$4.19	$4.21	$4.15	$4.15	$3.02	46,302
2020-10-20	$4.12	$4.19	$4.10	$4.15	$3.02	27,594
2020-10-19	$4.12	$4.15	$4.12	$4.12	$3.00	19,359
2020-10-16	$4.10	$4.20	$4.10	$4.14	$3.01	173,014
2020-10-15	$4.18	$4.24	$4.05	$4.12	$3.00	1,510,670
2020-10-14	$4.16	$4.20	$4.14	$4.16	$3.02	53,419
2020-10-13	$4.19	$4.26	$4.13	$4.15	$3.02	93,330
2020-10-12	$4.28	$4.28	$4.15	$4.20	$3.05	36,898
2020-10-09	$4.35	$4.43	$4.30	$4.40	$3.20	118,562
2020-10-08	$4.41	$4.50	$4.30	$4.32	$3.14	50,110
2020-10-07	$4.45	$4.46	$4.33	$4.40	$3.20	74,065
2020-10-06	$4.35	$4.36	$4.27	$4.32	$3.14	29,510
2020-10-05	$4.28	$4.32	$4.23	$4.23	$3.08	44,214
2020-10-02	$4.23	$4.24	$4.17	$4.24	$3.08	77,530
2020-10-01	$4.23	$4.27	$4.17	$4.23	$3.07	29,323
2020-09-30	$4.24	$4.28	$4.19	$4.20	$3.05	50,229
2020-09-29	$4.25	$4.27	$4.19	$4.25	$3.09	46,158
2020-09-28	$4.21	$4.27	$4.21	$4.22	$3.07	43,246
2020-09-25	$4.20	$4.23	$4.15	$4.19	$3.05	39,255
2020-09-24	$4.17	$4.21	$4.13	$4.13	$3.00	101,497
2020-09-23	$4.18	$4.23	$4.14	$4.14	$3.01	54,594
2020-09-22	$4.32	$4.32	$4.15	$4.16	$3.03	47,801
2020-09-21	$4.23	$4.23	$4.11	$4.14	$3.01	71,758
2020-09-18	$4.33	$4.33	$4.15	$4.22	$3.07	227,221
2020-09-17	$4.26	$4.28	$4.17	$4.23	$3.08	48,007
2020-09-16	$4.27	$4.32	$4.18	$4.27	$3.10	64,845
2020-09-15	$4.20	$4.33	$4.20	$4.27	$3.10	62,613
2020-09-14	$4.17	$4.17	$4.13	$4.16	$3.02	73,038
2020-09-11	$4.13	$4.21	$3.99	$4.08	$2.97	191,499
2020-09-10	$4.18	$4.26	$4.12	$4.18	$3.04	178,137
2020-09-09	$4.08	$4.15	$4.08	$4.10	$2.98	149,362
2020-09-08	$4.01	$4.08	$3.98	$4.00	$2.91	76,242
2020-09-04	$4.06	$4.06	$3.96	$4.02	$2.92	94,438
2020-09-03	$4.10	$4.10	$3.98	$4.02	$2.92	62,591
2020-09-02	$4.08	$4.11	$4.05	$4.10	$2.98	136,318
2020-09-01	$4.14	$4.22	$4.06	$4.08	$2.97	226,185
2020-08-31	$4.20	$4.29	$4.15	$4.29	$3.12	73,822
2020-08-28	$4.24	$4.26	$4.19	$4.20	$3.05	27,849
2020-08-27	$4.21	$4.27	$4.20	$4.27	$3.10	42,125
2020-08-26	$4.16	$4.18	$4.10	$4.14	$3.01	53,625
2020-08-25	$4.16	$4.20	$4.08	$4.16	$3.02	119,517
2020-08-24	$4.08	$4.13	$4.04	$4.06	$2.95	235,198
2020-08-21	$3.95	$4.03	$3.95	$4.00	$2.90	144,478
2020-08-20	$4.01	$4.13	$3.99	$4.01	$2.92	93,225
2020-08-19	$4.08	$4.08	$3.92	$3.98	$2.89	130,018
2020-08-18	$3.99	$4.15	$3.95	$4.08	$2.97	49,653
2020-08-17	$4.00	$4.01	$3.96	$3.98	$2.89	80,150
2020-08-14	$3.92	$3.97	$3.87	$3.88	$2.82	31,966
2020-08-13	$3.98	$4.01	$3.91	$3.98	$2.89	71,474
2020-08-12	$3.84	$3.95	$3.83	$3.90	$2.84	114,803
2020-08-11	$3.86	$3.87	$3.85	$3.87	$2.81	80,075
2020-08-10	$3.85	$3.88	$3.84	$3.84	$2.79	61,342
2020-08-07	$3.80	$3.88	$3.80	$3.80	$2.76	52,131
2020-08-06	$3.85	$3.87	$3.82	$3.82	$2.78	83,398
2020-08-05	$3.76	$3.81	$3.73	$3.81	$2.77	147,697
2020-08-04	$3.74	$3.81	$3.72	$3.73	$2.71	198,495
2020-08-03	$3.80	$3.87	$3.68	$3.79	$2.75	278,379
2020-07-31	$3.82	$3.82	$3.73	$3.73	$2.71	67,559
2020-07-30	$3.84	$3.88	$3.76	$3.81	$2.77	27,509
2020-07-29	$3.86	$3.87	$3.79	$3.79	$2.76	53,181
2020-07-28	$3.77	$3.83	$3.75	$3.78	$2.75	89,242
2020-07-27	$3.82	$3.84	$3.74	$3.74	$2.72	90,479
2020-07-24	$3.78	$3.86	$3.75	$3.81	$2.77	117,953
2020-07-23	$3.80	$3.87	$3.75	$3.76	$2.73	58,025
2020-07-22	$3.81	$3.85	$3.75	$3.80	$2.76	33,279
2020-07-21	$3.86	$3.89	$3.81	$3.89	$2.83	51,491
2020-07-20	$3.90	$3.90	$3.70	$3.82	$2.78	85,411
2020-07-17	$3.73	$3.77	$3.66	$3.71	$2.70	59,637
2020-07-16	$3.80	$3.89	$3.75	$3.80	$2.76	62,619
2020-07-15	$3.99	$3.99	$3.80	$3.86	$2.81	44,130
2020-07-14	$3.99	$4.05	$3.95	$4.03	$2.93	70,457
2020-07-13	$4.10	$4.10	$3.96	$4.06	$2.95	51,199
2020-07-10	$3.96	$3.99	$3.94	$3.94	$2.86	66,411
2020-07-09	$4.10	$4.10	$4.00	$4.02	$2.92	62,831
2020-07-08	$4.09	$4.09	$3.98	$4.05	$2.94	45,071
2020-07-07	$3.96	$4.10	$3.94	$4.10	$2.98	191,171
2020-07-06	$4.00	$4.00	$3.92	$3.93	$2.86	47,683
2020-07-02	$3.90	$3.95	$3.82	$3.86	$2.81	114,434
2020-07-01	$3.91	$3.96	$3.72	$3.89	$2.83	107,358
2020-06-30	$3.86	$3.94	$3.79	$3.80	$2.76	73,819
2020-06-29	$3.93	$3.99	$3.86	$3.86	$2.81	56,803
2020-06-26	$4.00	$4.08	$3.94	$3.94	$2.86	114,290
2020-06-25	$4.11	$4.13	$3.98	$4.04	$2.94	117,089
2020-06-24	$4.09	$4.14	$4.05	$4.11	$2.99	41,527
2020-06-23	$3.95	$4.09	$3.95	$4.09	$2.97	97,434
2020-06-22	$4.05	$4.10	$3.91	$3.92	$2.85	67,481
2020-06-19	$4.04	$4.08	$4.00	$4.05	$2.94	71,130
2020-06-18	$4.02	$4.08	$4.00	$4.08	$2.97	31,825
2020-06-17	$4.05	$4.20	$4.00	$4.00	$2.91	226,286
2020-06-16	$4.05	$4.11	$4.00	$4.02	$2.92	57,859
2020-06-15	$3.97	$4.00	$3.92	$3.99	$2.90	88,691
2020-06-12	$3.90	$3.95	$3.85	$3.95	$2.87	141,865
2020-06-11	$4.01	$4.03	$3.89	$3.89	$2.83	72,782
2020-06-10	$4.04	$4.11	$3.95	$4.00	$2.91	86,575
2020-06-09	$4.06	$4.11	$3.98	$3.98	$2.89	118,195
2020-06-08	$4.05	$4.11	$4.00	$4.00	$2.91	68,389
2020-06-05	$4.12	$4.12	$3.90	$4.04	$2.94	61,605
2020-06-04	$4.01	$4.01	$3.95	$4.00	$2.91	77,326
2020-06-03	$3.89	$3.96	$3.86	$3.95	$2.87	135,815
2020-06-02	$3.75	$3.83	$3.73	$3.83	$2.78	39,681
2020-06-01	$3.88	$3.88	$3.75	$3.78	$2.75	96,485
2020-05-29	$3.85	$3.88	$3.66	$3.70	$2.69	342,881
2020-05-28	$3.71	$3.75	$3.65	$3.70	$2.69	70,571
2020-05-27	$3.79	$3.79	$3.65	$3.75	$2.73	57,806
2020-05-26	$3.70	$3.79	$3.61	$3.65	$2.65	57,254
2020-05-22	$3.65	$3.80	$3.60	$3.61	$2.62	62,266
2020-05-21	$3.81	$3.81	$3.65	$3.65	$2.65	68,537
2020-05-20	$3.82	$3.88	$3.78	$3.81	$2.77	81,121
2020-05-19	$3.90	$3.90	$3.71	$3.75	$2.73	165,849
2020-05-18	$3.86	$3.95	$3.85	$3.88	$2.82	288,686
2020-05-15	$3.88	$3.92	$3.80	$3.92	$2.85	144,167
2020-05-14	$3.90	$3.93	$3.85	$3.90	$2.83	178,749
2020-05-13	$3.98	$3.98	$3.81	$3.81	$2.77	81,659
2020-05-12	$4.00	$4.03	$3.90	$3.95	$2.87	56,898
2020-05-11	$3.75	$3.88	$3.75	$3.83	$2.78	100,725
2020-05-08	$3.76	$3.78	$3.63	$3.67	$2.67	149,393
2020-05-07	$3.78	$3.79	$3.67	$3.69	$2.68	98,309
2020-05-06	$3.79	$3.81	$3.75	$3.78	$2.75	102,246
2020-05-05	$3.76	$3.80	$3.70	$3.70	$2.69	119,375
2020-05-04	$3.73	$3.89	$3.65	$3.65	$2.65	174,205
2020-05-01	$3.80	$3.88	$3.71	$3.81	$2.77	68,270
2020-04-30	$3.85	$3.85	$3.71	$3.71	$2.70	178,869
2020-04-29	$3.77	$3.81	$3.65	$3.65	$2.65	181,491
2020-04-28	$3.72	$3.72	$3.62	$3.62	$2.63	179,646
2020-04-27	$3.74	$3.80	$3.65	$3.65	$2.65	202,234
2020-04-24	$3.84	$3.94	$3.65	$3.67	$2.67	114,827
2020-04-23	$3.76	$3.80	$3.69	$3.69	$2.68	93,361
2020-04-22	$3.61	$3.71	$3.55	$3.60	$2.62	75,643
2020-04-21	$3.70	$3.73	$3.45	$3.53	$2.57	388,581
2020-04-20	$3.90	$3.90	$3.72	$3.73	$2.71	128,655
2020-04-17	$3.82	$3.90	$3.70	$3.86	$2.81	143,046
2020-04-16	$3.75	$3.81	$3.67	$3.67	$2.67	106,905
2020-04-15	$3.86	$3.89	$3.75	$3.75	$2.73	59,210
2020-04-14	$3.90	$4.02	$3.84	$3.85	$2.80	219,459
2020-04-13	$4.10	$4.10	$3.81	$3.85	$2.80	138,189
2020-04-09	$3.96	$4.05	$3.91	$3.91	$2.84	95,283
2020-04-08	$3.88	$3.95	$3.83	$3.88	$2.82	179,638
2020-04-07	$3.62	$3.69	$3.57	$3.58	$2.60	149,167
2020-04-06	$3.36	$3.49	$3.28	$3.35	$2.44	188,310
2020-04-03	$3.17	$3.39	$3.14	$3.20	$2.33	104,839
2020-04-02	$3.36	$3.50	$3.29	$3.35	$2.38	151,433
2020-04-01	$3.41	$3.56	$3.30	$3.51	$2.50	213,482
2020-03-31	$3.50	$3.74	$3.45	$3.51	$2.50	340,642
2020-03-30	$3.59	$3.68	$3.37	$3.64	$2.59	532,993
2020-03-27	$3.85	$4.00	$3.60	$3.79	$2.70	115,525
2020-03-26	$3.85	$4.04	$3.67	$3.67	$2.61	149,042
2020-03-25	$3.88	$4.20	$3.75	$3.81	$2.71	139,366
2020-03-24	$3.85	$4.21	$3.57	$3.75	$2.67	293,693
2020-03-23	$3.69	$4.25	$3.65	$3.84	$2.73	169,822
2020-03-20	$3.71	$3.80	$3.43	$3.55	$2.53	277,803
2020-03-19	$3.66	$4.04	$3.53	$3.77	$2.68	172,351
2020-03-18	$3.47	$3.63	$3.00	$3.07	$2.18	285,054
2020-03-17	$3.59	$4.00	$3.40	$3.65	$2.60	167,031
2020-03-16	$3.45	$3.91	$3.45	$3.51	$2.50	180,531
2020-03-13	$3.65	$3.90	$3.47	$3.90	$2.77	175,071
2020-03-12	$4.04	$4.04	$3.60	$3.80	$2.70	206,070
2020-03-11	$4.25	$4.50	$4.15	$4.21	$2.99	161,929
2020-03-10	$4.37	$4.58	$4.22	$4.51	$3.21	148,597
2020-03-09	$4.26	$4.49	$4.25	$4.42	$3.14	131,686
2020-03-06	$4.86	$4.94	$4.76	$4.89	$3.48	71,547
2020-03-05	$4.93	$5.11	$4.82	$4.97	$3.54	123,457
2020-03-04	$4.89	$5.05	$4.85	$5.05	$3.59	81,845
2020-03-03	$4.89	$5.15	$4.83	$5.00	$3.56	87,365
2020-03-02	$4.87	$4.98	$4.79	$4.91	$3.49	155,329
2020-02-28	$5.09	$5.09	$4.85	$5.02	$3.57	126,162
2020-02-27	$5.17	$5.20	$4.96	$5.06	$3.60	41,378
2020-02-26	$5.17	$5.32	$5.15	$5.20	$3.70	55,574
2020-02-25	$5.22	$5.39	$5.15	$5.17	$3.68	190,929
2020-02-24	$5.37	$5.37	$5.18	$5.31	$3.78	42,411
2020-02-21	$5.35	$5.39	$5.28	$5.28	$3.76	142,390
2020-02-20	$5.35	$5.39	$5.31	$5.31	$3.78	75,599
2020-02-19	$5.34	$5.40	$5.31	$5.39	$3.83	18,251
2020-02-18	$5.35	$5.46	$5.31	$5.31	$3.78	29,718
2020-02-14	$5.38	$5.49	$5.38	$5.39	$3.83	22,123
2020-02-13	$5.35	$5.49	$5.20	$5.49	$3.90	20,923
2020-02-12	$5.44	$5.47	$5.33	$5.33	$3.79	82,082
2020-02-11	$5.38	$5.48	$5.30	$5.43	$3.86	34,665
2020-02-10	$5.33	$5.50	$5.33	$5.49	$3.90	38,061
2020-02-07	$5.45	$5.46	$5.38	$5.40	$3.84	88,935
2020-02-06	$5.44	$5.50	$5.41	$5.43	$3.86	53,067
2020-02-05	$5.29	$5.51	$5.29	$5.44	$3.87	110,874
2020-02-04	$5.27	$5.43	$5.27	$5.28	$3.76	93,950
2020-02-03	$5.32	$5.39	$5.24	$5.37	$3.82	49,445
2020-01-31	$5.23	$5.33	$5.22	$5.22	$3.71	115,771
2020-01-30	$5.32	$5.32	$5.21	$5.23	$3.72	96,609
2020-01-29	$5.30	$5.34	$5.26	$5.29	$3.76	25,149
2020-01-28	$5.30	$5.34	$5.26	$5.28	$3.76	48,493
2020-01-27	$5.32	$5.35	$5.25	$5.25	$3.73	32,606
2020-01-24	$5.26	$5.40	$5.26	$5.37	$3.82	24,123
2020-01-23	$5.30	$5.40	$5.26	$5.37	$3.82	49,286
2020-01-22	$5.32	$5.40	$5.25	$5.40	$3.84	42,006
2020-01-21	$5.30	$5.40	$5.20	$5.30	$3.77	28,038
2020-01-17	$5.29	$5.30	$5.14	$5.30	$3.77	24,378
2020-01-16	$5.23	$5.30	$5.20	$5.22	$3.71	43,237
2020-01-15	$5.20	$5.23	$5.15	$5.15	$3.66	21,982
2020-01-14	$5.20	$5.22	$5.17	$5.20	$3.70	23,506
2020-01-13	$5.10	$5.24	$5.10	$5.20	$3.70	88,297
2020-01-10	$5.17	$5.25	$5.17	$5.21	$3.71	36,435
2020-01-09	$5.21	$5.27	$5.16	$5.22	$3.71	40,479
2020-01-08	$5.14	$5.35	$5.11	$5.26	$3.74	45,510
2020-01-07	$4.97	$5.12	$4.97	$5.11	$3.63	72,693
2020-01-06	$5.00	$5.06	$4.97	$5.04	$3.58	89,697
2020-01-03	$5.05	$5.15	$4.98	$5.15	$3.66	62,889
2020-01-02	$5.15	$5.15	$5.05	$5.05	$3.59	41,914
2019-12-31	$5.03	$5.20	$5.01	$5.06	$3.60	66,149
2019-12-30	$5.02	$5.08	$4.97	$5.05	$3.59	38,053
2019-12-27	$5.01	$5.07	$4.96	$5.00	$3.56	45,486
2019-12-26	$5.01	$5.08	$5.01	$5.07	$3.61	40,639
2019-12-24	$4.97	$5.08	$4.97	$5.08	$3.61	20,515
2019-12-23	$5.07	$5.08	$5.06	$5.07	$3.61	26,001
2019-12-20	$5.05	$5.08	$5.00	$5.02	$3.57	37,198
2019-12-19	$4.94	$5.08	$4.94	$5.01	$3.56	26,217
2019-12-18	$4.87	$4.95	$4.87	$4.92	$3.50	28,002
2019-12-17	$4.83	$4.86	$4.82	$4.83	$3.44	31,399
2019-12-16	$4.68	$4.71	$4.62	$4.63	$3.29	26,093
2019-12-13	$4.60	$4.65	$4.58	$4.58	$3.26	40,431
2019-12-12	$4.72	$4.78	$4.64	$4.73	$3.36	33,423
2019-12-11	$4.66	$4.82	$4.66	$4.79	$3.41	66,919
2019-12-10	$4.72	$4.78	$4.64	$4.67	$3.32	29,618
2019-12-09	$4.64	$4.74	$4.64	$4.74	$3.37	49,561
2019-12-06	$4.80	$4.81	$4.62	$4.80	$3.41	386,302
2019-12-05	$4.75	$4.83	$4.73	$4.80	$3.41	29,981
2019-12-04	$4.73	$4.79	$4.67	$4.67	$3.32	50,221
2019-12-03	$4.72	$4.76	$4.68	$4.69	$3.34	44,399
2019-12-02	$4.70	$4.79	$4.70	$4.75	$3.38	15,154
2019-11-29	$4.74	$4.83	$4.74	$4.83	$3.44	53,061
2019-11-27	$4.58	$4.66	$4.58	$4.62	$3.29	27,123
2019-11-26	$4.72	$4.73	$4.59	$4.59	$3.26	49,822
2019-11-25	$4.79	$4.80	$4.74	$4.78	$3.40	21,941
2019-11-22	$4.84	$4.84	$4.72	$4.75	$3.38	66,611
2019-11-21	$4.82	$4.95	$4.81	$4.92	$3.50	17,965
2019-11-20	$4.80	$4.89	$4.75	$4.81	$3.42	47,287
2019-11-19	$4.86	$4.98	$4.84	$4.86	$3.46	25,602
2019-11-18	$4.90	$4.99	$4.90	$4.96	$3.53	16,271
2019-11-15	$4.93	$5.00	$4.84	$4.84	$3.44	14,413
2019-11-14	$4.87	$4.95	$4.81	$4.82	$3.43	34,679
2019-11-13	$4.99	$5.02	$4.90	$4.95	$3.52	22,838
2019-11-12	$5.01	$5.10	$5.00	$5.08	$3.61	13,757
2019-11-11	$5.11	$5.11	$5.00	$5.02	$3.57	22,002
2019-11-08	$5.01	$5.07	$4.93	$5.01	$3.56	48,861
2019-11-07	$5.16	$5.16	$5.00	$5.06	$3.60	52,666
2019-11-06	$5.00	$5.14	$5.00	$5.04	$3.58	37,557
2019-11-05	$5.20	$5.20	$5.06	$5.12	$3.64	32,662
2019-11-04	$4.95	$5.05	$4.94	$4.96	$3.53	23,889
2019-11-01	$4.92	$5.00	$4.90	$5.00	$3.56	55,451
2019-10-31	$4.86	$4.96	$4.85	$4.85	$3.45	93,055
2019-10-30	$4.89	$4.89	$4.80	$4.88	$3.47	49,081
2019-10-29	$4.94	$4.94	$4.84	$4.84	$3.44	55,569
2019-10-28	$4.78	$4.86	$4.78	$4.86	$3.46	43,067
2019-10-25	$4.86	$4.92	$4.78	$4.78	$3.40	53,557
2019-10-24	$4.78	$4.94	$4.78	$4.94	$3.51	42,470
2019-10-23	$4.81	$4.98	$4.81	$4.85	$3.45	378,195
2019-10-22	$4.87	$5.00	$4.87	$5.00	$3.56	236,878
2019-10-21	$4.78	$4.94	$4.78	$4.93	$3.51	478,991
2019-10-18	$4.84	$4.95	$4.84	$4.90	$3.49	786,047
2019-10-17	$4.72	$4.85	$4.67	$4.85	$3.45	152,359
2019-10-16	$4.67	$4.84	$4.66	$4.66	$3.31	52,655
2019-10-15	$4.75	$4.82	$4.67	$4.68	$3.33	17,765
2019-10-14	$4.67	$4.80	$4.67	$4.75	$3.38	20,486
2019-10-11	$4.80	$4.80	$4.67	$4.68	$3.33	50,219
2019-10-10	$4.71	$4.85	$4.68	$4.69	$3.34	80,201
2019-10-09	$4.68	$4.78	$4.67	$4.72	$3.36	16,101
2019-10-08	$4.69	$4.84	$4.68	$4.72	$3.36	47,622
2019-10-07	$4.70	$4.85	$4.70	$4.73	$3.36	36,301
2019-10-04	$4.64	$4.74	$4.64	$4.64	$3.30	54,187
2019-10-03	$4.66	$4.80	$4.62	$4.67	$3.32	51,533
2019-10-02	$4.66	$4.81	$4.66	$4.80	$3.41	25,947
2019-10-01	$4.72	$4.80	$4.67	$4.70	$3.34	47,093
2019-09-30	$4.69	$4.70	$4.58	$4.62	$3.29	31,581
2019-09-27	$4.53	$4.69	$4.51	$4.55	$3.24	105,773
2019-09-26	$4.53	$4.56	$4.50	$4.50	$3.20	123,435
2019-09-25	$4.50	$4.50	$4.38	$4.40	$3.13	73,459
2019-09-24	$4.40	$4.40	$4.28	$4.31	$3.07	65,462
2019-09-23	$4.55	$4.55	$4.39	$4.45	$3.17	52,661
2019-09-20	$4.70	$4.71	$4.66	$4.71	$3.35	29,285
2019-09-19	$4.70	$4.77	$4.66	$4.74	$3.37	47,326
2019-09-18	$4.81	$4.82	$4.75	$4.76	$3.39	22,179
2019-09-17	$4.82	$4.90	$4.70	$4.70	$3.34	163,963
2019-09-16	$4.80	$4.87	$4.69	$4.76	$3.39	2,401,915
2019-09-13	$4.73	$4.85	$4.70	$4.79	$3.41	199,893
2019-09-12	$4.81	$4.85	$4.73	$4.73	$3.36	32,149
2019-09-11	$4.74	$4.80	$4.70	$4.80	$3.41	71,690
2019-09-10	$4.78	$4.83	$4.70	$4.71	$3.35	69,434
2019-09-09	$4.80	$4.88	$4.70	$4.86	$3.46	58,791
2019-09-06	$4.74	$4.89	$4.72	$4.82	$3.43	141,262
2019-09-05	$4.75	$4.85	$4.73	$4.76	$3.39	553,933
2019-09-04	$4.76	$4.81	$4.71	$4.79	$3.41	85,141
2019-09-03	$4.76	$4.80	$4.68	$4.69	$3.34	52,793
2019-08-30	$4.78	$4.78	$4.62	$4.69	$3.34	29,126
2019-08-29	$4.59	$4.70	$4.59	$4.66	$3.31	29,509
2019-08-28	$4.57	$4.64	$4.56	$4.61	$3.28	38,735
2019-08-27	$4.50	$4.56	$4.47	$4.47	$3.18	66,278
2019-08-26	$4.50	$4.57	$4.44	$4.44	$3.16	156,861
2019-08-23	$4.46	$4.59	$4.42	$4.50	$3.20	97,239
2019-08-22	$4.49	$4.49	$4.37	$4.37	$3.11	58,247
2019-08-21	$4.42	$4.50	$4.34	$4.37	$3.11	66,474
2019-08-20	$4.39	$4.43	$4.36	$4.37	$3.11	14,735
2019-08-19	$4.43	$4.43	$4.34	$4.34	$3.09	75,886
2019-08-16	$4.34	$4.49	$4.34	$4.38	$3.12	123,889
2019-08-15	$4.34	$4.42	$4.34	$4.34	$3.09	54,522
2019-08-14	$4.39	$4.39	$4.35	$4.36	$3.10	147,875
2019-08-13	$4.35	$4.37	$4.30	$4.37	$3.11	49,503
2019-08-12	$4.27	$4.45	$4.27	$4.35	$3.09	27,526
2019-08-09	$4.41	$4.46	$4.40	$4.46	$3.17	30,311
2019-08-08	$4.43	$4.46	$4.32	$4.46	$3.17	96,317
2019-08-07	$4.30	$4.39	$4.25	$4.29	$3.05	27,983
2019-08-06	$4.25	$4.40	$4.25	$4.30	$3.06	56,265
2019-08-05	$4.30	$4.45	$4.15	$4.15	$2.95	186,106
2019-08-02	$4.40	$4.43	$4.25	$4.35	$3.09	42,350
2019-08-01	$4.31	$4.35	$4.19	$4.23	$3.01	52,034
2019-07-31	$4.20	$4.28	$4.20	$4.25	$3.02	36,577
2019-07-30	$4.22	$4.24	$4.15	$4.18	$2.97	35,694
2019-07-29	$4.24	$4.24	$4.15	$4.17	$2.97	26,573
2019-07-26	$4.26	$4.26	$4.15	$4.25	$3.02	26,287
2019-07-25	$4.22	$4.32	$4.22	$4.23	$3.01	38,565
2019-07-24	$4.20	$4.27	$4.16	$4.16	$2.96	35,183
2019-07-23	$4.27	$4.29	$4.15	$4.18	$2.97	58,310
2019-07-22	$4.19	$4.31	$4.18	$4.31	$3.07	27,562
2019-07-19	$4.20	$4.37	$4.20	$4.32	$3.07	48,134
2019-07-18	$4.28	$4.37	$4.26	$4.28	$3.04	17,247
2019-07-17	$4.28	$4.35	$4.23	$4.23	$3.01	20,746
2019-07-16	$4.28	$4.40	$4.25	$4.30	$3.06	33,645
2019-07-15	$4.24	$4.35	$4.21	$4.29	$3.05	42,722
2019-07-12	$4.26	$4.30	$4.26	$4.28	$3.04	47,711
2019-07-11	$4.30	$4.30	$4.19	$4.25	$3.02	28,019
2019-07-10	$4.25	$4.35	$4.21	$4.22	$3.00	29,605
2019-07-09	$4.20	$4.33	$4.20	$4.20	$2.99	19,077
2019-07-08	$4.21	$4.28	$4.17	$4.17	$2.97	21,117
2019-07-05	$4.21	$4.31	$4.19	$4.29	$3.05	32,001
2019-07-03	$4.20	$4.30	$4.20	$4.29	$3.05	18,858
2019-07-02	$4.20	$4.25	$4.20	$4.22	$3.00	83,319
2019-07-01	$4.24	$4.32	$4.15	$4.20	$2.99	29,991
2019-06-28	$4.22	$4.24	$4.15	$4.24	$3.02	143,919
2019-06-27	$4.17	$4.27	$4.13	$4.14	$2.94	18,863
2019-06-26	$4.20	$4.28	$4.17	$4.17	$2.97	17,829
2019-06-25	$4.28	$4.28	$4.16	$4.18	$2.97	26,071
2019-06-24	$4.27	$4.34	$4.18	$4.18	$2.97	16,686
2019-06-21	$4.26	$4.38	$4.20	$4.24	$3.02	78,510
2019-06-20	$4.34	$4.38	$4.27	$4.30	$3.06	143,798
2019-06-19	$4.30	$4.37	$4.25	$4.26	$3.03	24,751
2019-06-18	$4.26	$4.45	$4.25	$4.25	$3.02	16,203
2019-06-17	$4.28	$4.31	$4.25	$4.25	$3.02	59,826
2019-06-14	$4.30	$4.35	$4.22	$4.33	$3.08	63,354
2019-06-13	$4.29	$4.32	$4.29	$4.30	$3.06	12,906
2019-06-12	$4.28	$4.31	$4.19	$4.30	$3.06	59,609
2019-06-11	$4.15	$4.21	$4.15	$4.17	$2.97	18,061
2019-06-10	$4.21	$4.24	$4.10	$4.10	$2.92	56,943
2019-06-07	$4.06	$4.08	$4.06	$4.06	$2.89	21,977
2019-06-06	$3.99	$4.03	$3.91	$4.01	$2.85	63,642
2019-06-05	$4.08	$4.08	$3.90	$3.91	$2.78	18,310
2019-06-04	$4.01	$4.08	$3.97	$4.04	$2.87	75,615
2019-06-03	$3.96	$4.09	$3.95	$4.00	$2.85	55,158
2019-05-31	$3.97	$3.99	$3.91	$3.96	$2.82	23,013
2019-05-30	$3.96	$4.02	$3.85	$3.85	$2.74	36,839
2019-05-29	$3.91	$4.00	$3.84	$3.85	$2.74	47,382
2019-05-28	$3.92	$3.92	$3.81	$3.81	$2.71	42,202
2019-05-24	$3.85	$3.88	$3.81	$3.83	$2.72	147,103
2019-05-23	$3.88	$3.99	$3.80	$3.80	$2.70	46,701
2019-05-22	$3.91	$3.96	$3.90	$3.93	$2.80	41,962
2019-05-21	$3.90	$4.05	$3.87	$3.91	$2.78	65,269
2019-05-20	$3.93	$4.03	$3.88	$3.90	$2.77	19,965
2019-05-17	$3.90	$3.94	$3.84	$3.84	$2.73	72,158
2019-05-16	$4.05	$4.05	$3.95	$3.98	$2.83	26,783
2019-05-15	$3.98	$4.00	$3.96	$3.97	$2.82	46,633
2019-05-14	$4.00	$4.04	$4.00	$4.00	$2.85	35,163
2019-05-13	$4.05	$4.06	$4.00	$4.00	$2.85	57,693
2019-05-10	$4.11	$4.19	$4.11	$4.13	$2.94	47,310
2019-05-09	$4.10	$4.29	$4.10	$4.15	$2.95	56,529
2019-05-08	$4.21	$4.38	$4.10	$4.10	$2.92	42,714
2019-05-07	$4.20	$4.34	$4.20	$4.29	$3.05	37,754
2019-05-06	$4.39	$4.39	$4.25	$4.34	$3.09	23,443
2019-05-03	$4.32	$4.39	$4.25	$4.25	$3.02	36,199
2019-05-02	$4.30	$4.39	$4.20	$4.21	$2.99	61,003
2019-05-01	$4.30	$4.40	$4.30	$4.30	$3.06	67,839
2019-04-30	$4.35	$4.35	$4.28	$4.35	$3.09	81,519
2019-04-29	$4.30	$4.40	$4.26	$4.37	$3.11	102,683
2019-04-26	$4.31	$4.39	$4.25	$4.36	$3.10	101,327
2019-04-25	$4.30	$4.39	$4.26	$4.30	$3.06	34,279
2019-04-24	$4.19	$4.40	$4.15	$4.40	$3.13	35,259
2019-04-23	$4.17	$4.35	$4.13	$4.13	$2.94	34,653
2019-04-22	$4.18	$4.19	$4.10	$4.14	$2.94	71,895
2019-04-18	$4.13	$4.19	$4.11	$4.11	$2.92	54,721
2019-04-17	$4.18	$4.18	$4.01	$4.03	$2.87	29,585
2019-04-16	$4.00	$4.12	$4.00	$4.00	$2.85	45,933
2019-04-15	$4.05	$4.23	$4.05	$4.14	$2.94	37,201
2019-04-12	$4.04	$4.15	$4.01	$4.05	$2.88	105,614
2019-04-11	$4.03	$4.11	$4.00	$4.09	$2.91	27,259
2019-04-10	$4.03	$4.08	$3.98	$3.98	$2.83	30,539
2019-04-09	$4.01	$4.02	$3.96	$4.01	$2.85	27,745
2019-04-08	$4.05	$4.13	$3.91	$3.99	$2.84	36,987
2019-04-05	$4.10	$4.10	$3.90	$3.91	$2.78	30,862
2019-04-04	$4.05	$4.06	$3.90	$3.92	$2.79	16,977
2019-04-03	$3.99	$4.10	$3.95	$4.03	$2.87	32,463
2019-04-02	$4.01	$4.05	$3.95	$3.99	$2.84	21,243
2019-04-01	$3.92	$4.05	$3.90	$4.01	$2.85	109,742
2019-03-29	$3.86	$3.98	$3.86	$3.92	$2.79	41,105
2019-03-28	$3.93	$4.00	$3.92	$3.98	$2.83	35,246
2019-03-27	$4.05	$4.05	$3.86	$4.02	$2.86	58,203
2019-03-26	$3.84	$4.06	$3.84	$4.00	$2.85	50,923
2019-03-25	$3.90	$4.05	$3.86	$3.94	$2.80	22,138
2019-03-22	$3.99	$4.04	$3.99	$4.04	$2.87	27,441
2019-03-21	$4.05	$4.14	$3.96	$4.03	$2.83	29,239
2019-03-20	$3.95	$4.06	$3.95	$4.04	$2.84	93,997
2019-03-19	$4.00	$4.10	$3.97	$3.99	$2.80	92,234
2019-03-18	$4.08	$4.10	$4.00	$4.05	$2.84	173,177
2019-03-15	$4.19	$4.20	$4.00	$4.04	$2.83	508,989
2019-03-14	$4.04	$4.20	$3.98	$4.18	$2.94	45,819
2019-03-13	$4.19	$4.25	$4.11	$4.21	$2.96	40,493
2019-03-12	$3.99	$4.15	$3.96	$4.13	$2.90	32,754
2019-03-11	$3.95	$4.15	$3.95	$4.09	$2.87	72,829
2019-03-08	$4.03	$4.10	$4.00	$4.07	$2.86	22,503
2019-03-07	$4.07	$4.15	$4.03	$4.11	$2.89	30,597
2019-03-06	$3.96	$4.13	$3.96	$4.08	$2.87	49,611
2019-03-05	$4.01	$4.06	$3.98	$4.03	$2.83	21,441
2019-03-04	$4.05	$4.10	$4.02	$4.08	$2.87	21,342
2019-03-01	$4.01	$4.29	$3.97	$4.18	$2.94	76,098
2019-02-28	$4.05	$4.12	$4.03	$4.10	$2.88	62,697
2019-02-27	$4.09	$4.15	$3.96	$4.10	$2.88	100,638
2019-02-26	$4.12	$4.20	$4.02	$4.20	$2.95	72,062
2019-02-25	$4.11	$4.19	$4.11	$4.16	$2.92	25,798
2019-02-22	$4.30	$4.30	$4.12	$4.23	$2.97	134,113
2019-02-21	$5.16	$5.35	$5.16	$5.33	$2.99	41,738
2019-02-20	$5.00	$5.23	$5.00	$5.19	$2.92	68,693
2019-02-19	$4.98	$5.25	$4.98	$5.25	$2.95	54,626
2019-02-15	$5.05	$5.10	$4.96	$5.10	$2.87	63,506
2019-02-14	$4.85	$5.05	$4.85	$4.97	$2.79	27,578
2019-02-13	$5.08	$5.10	$4.97	$5.05	$2.84	57,008
2019-02-12	$4.95	$5.15	$4.95	$5.06	$2.84	64,319
2019-02-11	$4.98	$4.98	$4.93	$4.93	$2.77	75,349
2019-02-08	$4.93	$4.93	$4.80	$4.92	$2.76	56,263
2019-02-07	$4.91	$4.95	$4.91	$4.92	$2.76	25,808
2019-02-06	$4.91	$5.03	$4.91	$5.03	$2.83	76,004
2019-02-05	$5.07	$5.17	$5.05	$5.11	$2.87	123,669
2019-02-04	$5.15	$5.15	$4.96	$5.01	$2.81	89,268
2019-02-01	$4.82	$5.00	$4.80	$4.80	$2.70	102,886
2019-01-31	$4.90	$4.95	$4.79	$4.82	$2.71	297,101
2019-01-30	$4.95	$5.00	$4.92	$4.98	$2.80	47,541
2019-01-29	$4.95	$5.00	$4.76	$5.00	$2.81	59,674
2019-01-28	$4.95	$5.15	$4.85	$5.10	$2.87	118,408
2019-01-25	$4.90	$4.94	$4.77	$4.78	$2.69	20,388
2019-01-24	$4.80	$4.85	$4.79	$4.83	$2.71	56,659
2019-01-23	$4.73	$4.84	$4.61	$4.76	$2.67	61,621
2019-01-22	$4.66	$4.74	$4.54	$4.74	$2.66	284,819
2019-01-18	$4.64	$4.65	$4.62	$4.62	$2.60	116,953
2019-01-17	$4.62	$4.65	$4.59	$4.60	$2.58	77,748
2019-01-16	$4.56	$4.63	$4.55	$4.55	$2.56	113,838
2019-01-15	$4.42	$4.52	$4.42	$4.46	$2.51	95,724
2019-01-14	$4.40	$4.49	$4.36	$4.49	$2.52	226,623
2019-01-11	$4.14	$4.41	$4.14	$4.37	$2.46	1,658,644
2019-01-10	$4.16	$4.25	$4.12	$4.25	$2.39	78,078
2019-01-09	$4.16	$4.35	$4.16	$4.34	$2.44	43,803
2019-01-08	$4.15	$4.35	$4.15	$4.34	$2.44	85,898
2019-01-07	$4.45	$4.58	$4.33	$4.52	$2.54	132,181
2019-01-04	$4.30	$4.58	$4.30	$4.58	$2.57	190,814
2019-01-03	$4.34	$4.44	$4.26	$4.39	$2.47	48,658
2019-01-02	$4.25	$4.37	$4.21	$4.27	$2.40	211,369
2018-12-31	$4.16	$4.29	$4.14	$4.15	$2.33	260,056
2018-12-28	$4.10	$4.20	$4.05	$4.20	$2.36	187,843
2018-12-27	$4.13	$4.17	$4.07	$4.14	$2.33	243,133
2018-12-26	$4.06	$4.25	$4.06	$4.10	$2.30	119,464
2018-12-24	$4.05	$4.25	$4.05	$4.16	$2.34	67,806
2018-12-21	$4.25	$4.36	$4.20	$4.20	$2.36	86,189
2018-12-20	$4.25	$4.36	$4.20	$4.35	$2.44	133,706
2018-12-19	$4.24	$4.36	$4.20	$4.23	$2.38	115,933
2018-12-18	$4.15	$4.26	$4.13	$4.15	$2.33	232,661
2018-12-17	$4.15	$4.25	$4.08	$4.08	$2.29	111,223
2018-12-14	$4.10	$4.25	$4.10	$4.15	$2.33	81,534
2018-12-13	$4.05	$4.22	$4.05	$4.15	$2.33	179,583
2018-12-12	$4.05	$4.15	$4.01	$4.01	$2.25	120,508
2018-12-11	$4.04	$4.12	$3.90	$3.93	$2.21	860,089
2018-12-10	$4.00	$4.17	$4.00	$4.12	$2.31	120,263
2018-12-07	$3.96	$4.00	$3.91	$3.92	$2.20	120,674
2018-12-06	$4.03	$4.14	$3.95	$3.99	$2.24	84,746
2018-12-04	$4.09	$4.20	$4.00	$4.03	$2.26	141,404
2018-12-03	$4.00	$4.19	$4.00	$4.08	$2.29	88,868
2018-11-30	$4.20	$4.25	$4.15	$4.25	$2.39	133,378
2018-11-29	$4.10	$4.24	$4.10	$4.12	$2.31	104,409
2018-11-28	$4.10	$4.20	$4.10	$4.14	$2.33	85,018
2018-11-27	$4.19	$4.19	$4.10	$4.15	$2.33	60,408
2018-11-26	$4.15	$4.22	$4.10	$4.11	$2.31	74,608
2018-11-23	$4.55	$4.59	$4.28	$4.42	$2.48	28,066
2018-11-21	$4.46	$4.75	$4.46	$4.57	$2.57	31,611
2018-11-20	$4.61	$4.77	$4.52	$4.53	$2.54	11,631
2018-11-19	$4.57	$4.75	$4.57	$4.61	$2.59	68,718
2018-11-16	$4.66	$4.70	$4.61	$4.70	$2.64	42,229
2018-11-15	$4.47	$4.74	$4.47	$4.59	$2.58	55,513
2018-11-14	$4.60	$4.84	$4.49	$4.51	$2.53	73,906
2018-11-13	$4.55	$4.75	$4.55	$4.73	$2.66	34,939
2018-11-12	$4.51	$4.68	$4.51	$4.68	$2.63	18,051
2018-11-09	$4.50	$4.63	$4.40	$4.58	$2.57	42,671
2018-11-08	$4.47	$4.56	$4.43	$4.46	$2.51	82,408
2018-11-07	$4.38	$4.46	$4.35	$4.46	$2.51	30,419
2018-11-06	$4.31	$4.35	$4.25	$4.31	$2.42	54,963
2018-11-05	$4.30	$4.37	$4.25	$4.31	$2.42	62,158
2018-11-02	$4.35	$4.35	$4.25	$4.33	$2.43	83,674
2018-11-01	$4.23	$4.41	$4.23	$4.30	$2.42	54,929
2018-10-31	$4.45	$4.45	$4.27	$4.27	$2.40	64,578
2018-10-30	$4.29	$4.39	$4.29	$4.38	$2.46	56,861
2018-10-29	$4.41	$4.44	$4.36	$4.36	$2.45	61,191
2018-10-26	$4.42	$4.45	$4.35	$4.44	$2.49	40,953
2018-10-25	$4.38	$4.50	$4.33	$4.33	$2.43	108,183
2018-10-24	$4.35	$4.55	$4.28	$4.49	$2.52	37,499
2018-10-23	$4.29	$4.45	$4.25	$4.35	$2.44	68,419
2018-10-22	$4.35	$4.41	$4.25	$4.25	$2.39	69,868
2018-10-19	$4.25	$4.34	$4.23	$4.23	$2.38	60,266
2018-10-18	$4.31	$4.55	$4.30	$4.30	$2.42	183,498
2018-10-17	$4.27	$4.37	$4.27	$4.27	$2.40	36,436
2018-10-16	$4.45	$4.45	$4.25	$4.26	$2.39	65,854
2018-10-15	$4.22	$4.34	$4.21	$4.21	$2.37	55,039
2018-10-12	$4.20	$4.29	$4.18	$4.27	$2.40	153,948
2018-10-11	$4.20	$4.30	$4.20	$4.22	$2.37	46,386
2018-10-10	$4.25	$4.29	$4.25	$4.28	$2.40	62,131
2018-10-09	$4.20	$4.25	$4.17	$4.21	$2.37	62,866
2018-10-08	$4.11	$4.20	$4.10	$4.15	$2.33	24,671
2018-10-05	$4.26	$4.45	$4.18	$4.21	$2.37	60,858
2018-10-04	$4.25	$4.40	$4.25	$4.39	$2.47	72,849
2018-10-03	$4.40	$4.58	$4.35	$4.39	$2.47	86,023
2018-10-02	$4.49	$4.49	$4.43	$4.45	$2.50	54,718
2018-10-01	$4.51	$4.59	$4.41	$4.41	$2.48	89,501
2018-09-28	$4.50	$4.58	$4.50	$4.51	$2.53	29,126
2018-09-27	$4.42	$4.65	$4.42	$4.49	$2.52	33,686
2018-09-26	$4.35	$4.50	$4.35	$4.50	$2.53	39,003
2018-09-25	$4.37	$4.55	$4.37	$4.45	$2.50	78,741
2018-09-24	$4.35	$4.50	$4.30	$4.42	$2.48	28,099
2018-09-21	$4.44	$4.45	$4.26	$4.36	$2.45	43,433
2018-09-20	$4.31	$4.37	$4.30	$4.35	$2.44	133,204
2018-09-19	$4.30	$4.36	$4.28	$4.36	$2.45	30,814
2018-09-18	$4.33	$4.54	$4.33	$4.46	$2.51	36,389
2018-09-17	$4.40	$4.55	$4.35	$4.50	$2.53	42,071
2018-09-14	$4.65	$4.66	$4.55	$4.56	$2.56	62,421
2018-09-13	$4.59	$4.68	$4.50	$4.62	$2.60	69,833
2018-09-12	$4.53	$4.55	$4.43	$4.55	$2.56	70,051
2018-09-11	$4.48	$4.52	$4.36	$4.38	$2.46	120,241
2018-09-10	$4.51	$4.69	$4.51	$4.52	$2.54	77,259
2018-09-07	$4.42	$4.55	$4.40	$4.55	$2.56	111,724
2018-09-06	$4.51	$4.51	$4.36	$4.44	$2.49	120,049
2018-09-05	$4.55	$4.60	$4.53	$4.59	$2.58	51,281
2018-09-04	$4.68	$4.69	$4.55	$4.69	$2.63	35,919
2018-08-31	$4.62	$4.73	$4.62	$4.68	$2.63	53,118
2018-08-30	$4.68	$4.73	$4.61	$4.61	$2.59	78,386
2018-08-29	$4.57	$4.68	$4.54	$4.61	$2.59	34,226
2018-08-28	$4.54	$4.68	$4.51	$4.58	$2.57	77,114
2018-08-27	$4.55	$4.68	$4.46	$4.68	$2.63	96,191
2018-08-24	$4.54	$4.65	$4.48	$4.63	$2.60	60,444
2018-08-23	$4.56	$4.65	$4.56	$4.58	$2.57	37,413
2018-08-22	$4.53	$4.69	$4.47	$4.65	$2.61	111,969
2018-08-21	$4.52	$4.69	$4.47	$4.47	$2.51	30,461
2018-08-20	$4.60	$4.69	$4.52	$4.52	$2.54	27,799
2018-08-17	$4.53	$4.75	$4.53	$4.70	$2.64	57,496
2018-08-16	$4.57	$4.75	$4.56	$4.69	$2.63	37,828
2018-08-15	$4.64	$4.75	$4.53	$4.75	$2.67	40,739
2018-08-14	$4.65	$4.70	$4.51	$4.70	$2.64	40,338
2018-08-13	$4.55	$4.71	$4.51	$4.60	$2.58	27,043
2018-08-10	$4.66	$4.66	$4.51	$4.51	$2.53	84,603
2018-08-09	$4.84	$4.84	$4.67	$4.74	$2.66	47,813
2018-08-08	$4.69	$4.83	$4.69	$4.81	$2.70	62,064
2018-08-07	$4.79	$4.82	$4.71	$4.81	$2.70	51,984
2018-08-06	$4.82	$4.84	$4.62	$4.79	$2.69	98,356
2018-08-03	$4.63	$4.85	$4.63	$4.66	$2.62	74,523
2018-08-02	$4.70	$4.85	$4.67	$4.76	$2.67	52,099
2018-08-01	$4.55	$4.70	$4.55	$4.65	$2.61	23,678
2018-07-31	$4.57	$4.70	$4.57	$4.69	$2.63	88,273
2018-07-30	$4.66	$4.67	$4.57	$4.65	$2.61	52,433
2018-07-27	$4.61	$4.69	$4.49	$4.63	$2.60	105,191
2018-07-26	$4.70	$4.70	$4.49	$4.54	$2.55	41,809
2018-07-25	$4.52	$4.67	$4.46	$4.65	$2.61	40,391
2018-07-24	$4.50	$4.69	$4.50	$4.55	$2.56	48,631
2018-07-23	$4.54	$4.77	$4.54	$4.70	$2.64	56,214
2018-07-20	$4.80	$4.80	$4.63	$4.80	$2.70	29,891
2018-07-19	$4.58	$4.80	$4.54	$4.78	$2.69	154,724
2018-07-18	$4.71	$4.79	$4.65	$4.79	$2.69	59,909
2018-07-17	$4.62	$4.90	$4.62	$4.68	$2.63	23,183
2018-07-16	$4.90	$4.91	$4.85	$4.91	$2.76	36,129
2018-07-13	$4.89	$4.90	$4.81	$4.90	$2.75	161,564
2018-07-12	$4.85	$4.92	$4.77	$4.90	$2.75	95,943
2018-07-11	$4.81	$4.93	$4.80	$4.90	$2.75	34,793
2018-07-10	$4.72	$4.94	$4.72	$4.87	$2.74	61,041
2018-07-09	$4.77	$5.01	$4.77	$4.95	$2.78	184,684
2018-07-06	$4.77	$4.90	$4.71	$4.87	$2.74	97,229
2018-07-05	$4.86	$5.01	$4.85	$4.94	$2.78	124,921
2018-07-03	$4.83	$5.01	$4.83	$4.86	$2.73	59,698
2018-07-02	$4.92	$5.01	$4.90	$5.01	$2.81	53,174
2018-06-29	$4.96	$5.00	$4.87	$5.00	$2.81	630,813
2018-06-28	$4.84	$4.96	$4.76	$4.87	$2.74	50,886
2018-06-27	$4.84	$4.84	$4.70	$4.76	$2.67	173,061
2018-06-26	$4.74	$4.82	$4.72	$4.82	$2.71	52,918
2018-06-25	$4.70	$4.75	$4.68	$4.72	$2.65	74,608
2018-06-22	$4.61	$4.90	$4.61	$4.71	$2.65	99,674
2018-06-21	$4.76	$4.90	$4.67	$4.90	$2.75	122,588
2018-06-20	$4.57	$4.74	$4.57	$4.73	$2.66	54,034
2018-06-19	$4.75	$4.75	$4.58	$4.63	$2.60	48,511
2018-06-18	$4.61	$4.90	$4.61	$4.65	$2.61	89,644
2018-06-15	$4.85	$4.85	$4.68	$4.76	$2.67	56,741
2018-06-14	$4.71	$4.91	$4.67	$4.91	$2.76	74,536
2018-06-13	$4.64	$4.81	$4.60	$4.70	$2.64	44,311
2018-06-12	$4.61	$4.76	$4.60	$4.60	$2.58	27,593
2018-06-11	$4.65	$4.90	$4.61	$4.70	$2.64	23,403
2018-06-08	$4.71	$4.89	$4.68	$4.88	$2.74	36,158
2018-06-07	$4.65	$4.84	$4.65	$4.83	$2.71	80,029
2018-06-06	$4.60	$4.86	$4.60	$4.75	$2.67	55,383
2018-06-05	$4.97	$4.97	$4.68	$4.80	$2.70	51,899
2018-06-04	$4.71	$5.00	$4.71	$4.81	$2.70	32,909
2018-06-01	$4.80	$4.80	$4.61	$4.68	$2.63	31,613
2018-05-31	$4.90	$4.90	$4.71	$4.76	$2.67	43,433
2018-05-30	$4.74	$4.90	$4.70	$4.90	$2.75	65,114
2018-05-29	$5.06	$5.06	$4.71	$4.85	$2.72	52,846
2018-05-25	$4.65	$4.77	$4.60	$4.64	$2.61	34,003
2018-05-24	$4.65	$4.80	$4.65	$4.75	$2.67	50,489
2018-05-23	$4.66	$4.88	$4.66	$4.80	$2.70	63,224
2018-05-22	$4.84	$4.84	$4.73	$4.79	$2.69	56,768
2018-05-21	$4.80	$4.89	$4.66	$4.78	$2.69	44,979
2018-05-18	$4.87	$5.09	$4.87	$5.09	$2.86	17,968
2018-05-17	$5.07	$5.07	$4.80	$4.96	$2.79	55,409
2018-05-16	$5.15	$5.24	$5.08	$5.16	$2.90	21,159
2018-05-15	$5.16	$5.27	$5.15	$5.27	$2.96	34,699
2018-05-14	$5.35	$5.35	$5.10	$5.35	$3.01	60,798
2018-05-11	$5.09	$5.43	$5.09	$5.35	$3.01	58,753
2018-05-10	$5.35	$5.35	$5.27	$5.34	$3.00	85,068
2018-05-09	$5.30	$5.36	$5.11	$5.35	$3.01	57,524
2018-05-08	$5.14	$5.35	$5.14	$5.34	$3.00	66,921
2018-05-07	$5.24	$5.33	$5.16	$5.33	$2.99	38,591
2018-05-04	$5.26	$5.35	$5.14	$5.14	$2.89	60,066
2018-05-03	$5.14	$5.40	$5.14	$5.30	$2.98	175,211
2018-05-02	$5.37	$5.45	$5.30	$5.37	$3.02	84,901
2018-05-01	$5.20	$5.30	$5.11	$5.30	$2.98	52,399
2018-04-30	$5.17	$5.25	$5.07	$5.25	$2.95	40,549
2018-04-27	$5.17	$5.35	$5.17	$5.33	$2.99	44,311
2018-04-26	$5.31	$5.31	$5.19	$5.23	$2.94	74,061
2018-04-25	$5.39	$5.49	$5.31	$5.46	$3.07	38,373
2018-04-24	$5.36	$5.47	$5.36	$5.38	$3.02	41,909
2018-04-23	$5.38	$5.46	$5.25	$5.46	$3.07	26,716
2018-04-20	$5.33	$5.44	$5.28	$5.29	$2.97	37,086
2018-04-19	$5.25	$5.37	$5.17	$5.33	$2.99	28,701
2018-04-18	$5.29	$5.29	$5.16	$5.20	$2.92	26,741
2018-04-17	$5.06	$5.28	$5.06	$5.28	$2.97	57,368
2018-04-16	$4.99	$5.18	$4.99	$5.05	$2.84	176,369
2018-04-13	$5.20	$5.20	$4.99	$5.07	$2.85	25,624
2018-04-12	$5.02	$5.14	$5.00	$5.13	$2.88	107,118
2018-04-11	$5.00	$5.14	$5.00	$5.14	$2.89	29,958
2018-04-10	$5.16	$5.24	$5.07	$5.24	$2.94	45,344
2018-04-09	$5.09	$5.10	$4.99	$5.05	$2.84	26,513
2018-04-06	$5.28	$5.28	$4.99	$5.00	$2.81	46,171
2018-04-05	$5.23	$5.29	$5.08	$5.29	$2.97	72,608
2018-04-04	$5.21	$5.30	$5.20	$5.23	$2.94	29,383
2018-04-03	$5.22	$5.26	$5.11	$5.23	$2.94	42,536
2018-04-02	$5.15	$5.30	$5.01	$5.13	$2.88	34,618
2018-03-29	$5.17	$5.30	$5.14	$5.27	$2.96	43,679
2018-03-28	$4.99	$5.14	$4.99	$5.08	$2.85	51,831
2018-03-27	$5.15	$5.16	$4.93	$4.93	$2.77	45,564
2018-03-26	$5.04	$5.17	$4.95	$5.17	$2.90	35,551
2018-03-23	$5.10	$5.15	$4.95	$5.06	$2.84	44,343
2018-03-22	$5.17	$5.23	$5.07	$5.07	$2.85	37,313
2018-03-21	$5.01	$5.20	$5.01	$5.15	$2.89	90,541
2018-03-20	$5.21	$5.22	$4.97	$5.19	$2.92	100,809
2018-03-19	$4.97	$5.10	$4.89	$5.10	$2.87	61,376
2018-03-16	$5.10	$5.24	$4.97	$5.09	$2.86	233,313
2018-03-15	$5.10	$5.30	$5.10	$5.25	$2.92	72,699
2018-03-14	$5.05	$5.19	$5.05	$5.19	$2.89	53,604
2018-03-13	$5.21	$5.21	$5.02	$5.10	$2.84	215,991
2018-03-12	$5.06	$5.14	$5.03	$5.14	$2.86	81,304
2018-03-09	$5.05	$5.09	$4.98	$5.08	$2.83	25,299
2018-03-08	$5.10	$5.10	$4.96	$4.96	$2.76	49,789
2018-03-07	$5.07	$5.20	$5.07	$5.20	$2.89	91,824
2018-03-06	$5.01	$5.14	$5.00	$5.07	$2.82	67,738
2018-03-05	$4.80	$5.15	$4.80	$5.08	$2.83	64,616
2018-03-02	$4.55	$4.79	$4.55	$4.77	$2.65	57,184
2018-03-01	$4.61	$4.61	$4.48	$4.57	$2.54	73,064
2018-02-28	$4.61	$4.64	$4.52	$4.64	$2.58	81,896
2018-02-27	$4.56	$4.65	$4.51	$4.65	$2.59	28,138
2018-02-26	$4.65	$4.65	$4.48	$4.65	$2.59	206,863
2018-02-23	$4.65	$4.74	$4.63	$4.70	$2.61	82,413
2018-02-22	$4.65	$4.65	$4.52	$4.65	$2.59	845,003
2018-02-21	$4.60	$4.70	$4.60	$4.60	$2.56	386,691
2018-02-20	$4.60	$4.60	$4.43	$4.60	$2.56	482,946
2018-02-16	$4.51	$4.65	$4.51	$4.65	$2.59	89,233
2018-02-15	$4.51	$4.65	$4.51	$4.65	$2.59	2,158,008
2018-02-14	$4.42	$4.69	$4.40	$4.55	$2.53	644,193
2018-02-13	$4.50	$4.54	$4.40	$4.54	$2.53	31,083
2018-02-12	$4.31	$4.53	$4.31	$4.53	$2.52	29,899
2018-02-09	$4.36	$4.49	$4.22	$4.49	$2.50	52,844
2018-02-08	$4.35	$4.50	$4.21	$4.32	$2.40	60,768
2018-02-07	$4.44	$4.49	$4.42	$4.42	$2.46	60,854
2018-02-06	$4.36	$4.57	$4.31	$4.55	$2.53	115,719
2018-02-05	$4.49	$4.55	$4.39	$4.39	$2.44	140,209
2018-02-02	$4.58	$4.65	$4.56	$4.56	$2.54	30,931
2018-02-01	$4.59	$4.72	$4.59	$4.72	$2.63	18,519
2018-01-31	$4.50	$4.65	$4.50	$4.59	$2.55	110,081
2018-01-30	$4.65	$4.65	$4.59	$4.64	$2.58	32,893
2018-01-29	$4.69	$4.69	$4.61	$4.65	$2.59	36,593
2018-01-26	$4.56	$4.69	$4.55	$4.57	$2.54	73,418
2018-01-25	$4.47	$4.65	$4.47	$4.59	$2.55	41,884
2018-01-24	$4.57	$4.59	$4.55	$4.58	$2.55	15,613
2018-01-23	$4.49	$4.60	$4.49	$4.54	$2.53	31,599
2018-01-22	$4.30	$4.50	$4.30	$4.50	$2.50	89,223
2018-01-19	$4.50	$4.50	$4.44	$4.49	$2.50	87,958
2018-01-18	$4.38	$4.50	$4.35	$4.49	$2.50	38,638
2018-01-17	$4.48	$4.50	$4.45	$4.50	$2.50	23,986
2018-01-16	$4.49	$4.50	$4.42	$4.43	$2.46	154,461
2018-01-12	$4.51	$4.60	$4.40	$4.60	$2.56	37,103
2018-01-11	$4.36	$4.58	$4.36	$4.53	$2.52	42,918
2018-01-10	$4.50	$4.55	$4.50	$4.55	$2.53	49,591
2018-01-09	$4.36	$4.60	$4.36	$4.58	$2.55	58,488
2018-01-08	$4.36	$4.50	$4.36	$4.50	$2.50	148,509
2018-01-05	$4.45	$4.50	$4.35	$4.45	$2.48	72,191
2018-01-04	$4.31	$4.32	$4.25	$4.26	$2.37	19,451
2018-01-03	$4.28	$4.40	$4.28	$4.35	$2.42	34,506
2018-01-02	$4.35	$4.37	$4.20	$4.33	$2.41	99,076
2017-12-29	$4.26	$4.35	$4.25	$4.35	$2.42	24,428
2017-12-28	$4.10	$4.30	$4.10	$4.23	$2.35	44,678
2017-12-27	$4.10	$4.25	$4.10	$4.11	$2.29	43,813
2017-12-26	$4.00	$4.11	$4.00	$4.07	$2.26	62,028
2017-12-22	$4.05	$4.16	$4.05	$4.07	$2.26	93,676
2017-12-21	$4.09	$4.19	$4.05	$4.19	$2.33	60,236
2017-12-20	$4.00	$4.12	$4.00	$4.08	$2.27	28,938
2017-12-19	$3.99	$4.14	$3.99	$4.06	$2.26	61,731
2017-12-18	$4.02	$4.10	$3.95	$4.06	$2.26	23,433
2017-12-15	$4.19	$4.30	$4.18	$4.25	$2.36	91,316
2017-12-14	$4.15	$4.35	$4.15	$4.24	$2.36	75,131
2017-12-13	$4.15	$4.30	$4.15	$4.21	$2.34	31,823
2017-12-12	$4.15	$4.33	$4.15	$4.27	$2.38	22,978
2017-12-11	$4.15	$4.30	$4.15	$4.26	$2.37	45,923
2017-12-08	$4.19	$4.22	$4.15	$4.15	$2.31	35,693
2017-12-07	$4.22	$4.30	$4.20	$4.21	$2.34	62,923
2017-12-06	$4.23	$4.25	$4.20	$4.24	$2.36	82,799
2017-12-05	$4.32	$4.35	$4.29	$4.34	$2.41	22,263
2017-12-04	$4.24	$4.40	$4.20	$4.40	$2.45	20,143
2017-12-01	$4.25	$4.45	$4.25	$4.34	$2.41	22,359
2017-11-30	$4.20	$4.39	$4.20	$4.30	$2.39	20,591
2017-11-29	$4.20	$4.30	$4.20	$4.21	$2.34	341,536
2017-11-28	$4.15	$4.37	$4.15	$4.37	$2.43	33,949
2017-11-27	$4.25	$4.40	$4.25	$4.35	$2.42	45,451
2017-11-24	$4.24	$4.37	$4.20	$4.34	$2.41	40,323
2017-11-22	$4.23	$4.38	$4.20	$4.33	$2.41	32,398
2017-11-21	$4.35	$4.38	$4.25	$4.32	$2.40	51,591
2017-11-20	$4.20	$4.36	$4.20	$4.35	$2.42	12,556
2017-11-17	$4.30	$4.34	$4.25	$4.30	$2.39	44,294
2017-11-16	$4.19	$4.35	$4.15	$4.29	$2.39	24,669
2017-11-15	$4.27	$4.35	$4.15	$4.35	$2.42	13,231
2017-11-14	$4.44	$4.48	$4.44	$4.46	$2.48	53,894
2017-11-13	$4.54	$4.60	$4.54	$4.58	$2.55	46,308
2017-11-10	$4.65	$4.65	$4.59	$4.65	$2.59	22,836
2017-11-09	$4.53	$4.61	$4.51	$4.61	$2.56	40,643
2017-11-08	$4.40	$4.60	$4.40	$4.60	$2.56	49,104
2017-11-07	$4.54	$4.59	$4.53	$4.59	$2.55	29,646
2017-11-06	$4.55	$4.59	$4.53	$4.59	$2.55	31,674
2017-11-03	$4.58	$4.65	$4.45	$4.65	$2.59	54,274
2017-11-02	$4.50	$4.65	$4.50	$4.60	$2.56	54,648
2017-11-01	$4.64	$4.70	$4.60	$4.70	$2.61	78,924
2017-10-31	$4.40	$4.61	$4.40	$4.60	$2.56	99,878
2017-10-30	$4.50	$4.55	$4.50	$4.55	$2.53	22,391
2017-10-27	$4.49	$4.60	$4.49	$4.55	$2.53	356,204
2017-10-26	$4.45	$4.55	$4.40	$4.46	$2.48	140,051
2017-10-25	$4.29	$4.55	$4.25	$4.55	$2.53	37,408
2017-10-24	$4.38	$4.55	$4.35	$4.55	$2.53	45,298
2017-10-23	$4.35	$4.60	$4.35	$4.60	$2.56	18,766
2017-10-20	$4.51	$4.60	$4.42	$4.60	$2.56	561,049
2017-10-19	$4.50	$4.53	$4.38	$4.51	$2.51	16,146
2017-10-18	$4.25	$4.45	$4.25	$4.40	$2.45	29,586
2017-10-17	$4.44	$4.48	$4.31	$4.34	$2.41	23,114
2017-10-16	$4.46	$4.50	$4.38	$4.50	$2.50	14,474
2017-10-13	$4.48	$4.60	$4.46	$4.60	$2.56	20,876
2017-10-12	$4.40	$4.52	$4.40	$4.52	$2.51	52,568
2017-10-11	$4.37	$4.40	$4.34	$4.37	$2.43	44,178
2017-10-10	$4.41	$4.46	$4.37	$4.46	$2.48	26,011
2017-10-09	$4.45	$4.60	$4.36	$4.60	$2.56	18,334
2017-10-06	$4.47	$4.50	$4.41	$4.48	$2.49	35,398
2017-10-05	$4.41	$4.45	$4.36	$4.45	$2.48	20,131
2017-10-04	$4.40	$4.51	$4.40	$4.51	$2.51	32,991
2017-10-03	$4.50	$4.54	$4.45	$4.46	$2.48	103,968
2017-10-02	$4.55	$4.60	$4.55	$4.58	$2.55	41,261
2017-09-29	$4.51	$4.65	$4.49	$4.65	$2.59	26,386
2017-09-28	$4.55	$4.60	$4.53	$4.53	$2.52	21,833
2017-09-27	$4.47	$4.55	$4.47	$4.55	$2.53	12,873
2017-09-26	$4.50	$4.55	$4.45	$4.55	$2.53	36,501
2017-09-25	$4.51	$4.51	$4.46	$4.50	$2.50	74,089
2017-09-22	$4.58	$4.65	$4.57	$4.64	$2.58	8,876
2017-09-21	$4.60	$4.65	$4.51	$4.65	$2.59	33,386
2017-09-20	$4.61	$4.65	$4.52	$4.56	$2.54	43,736
2017-09-19	$4.55	$4.56	$4.50	$4.50	$2.50	42,018
2017-09-18	$4.62	$4.62	$4.50	$4.62	$2.57	22,873
2017-09-15	$4.60	$4.60	$4.50	$4.53	$2.52	42,299
2017-09-14	$4.61	$4.67	$4.60	$4.62	$2.57	35,989
2017-09-13	$4.57	$4.59	$4.53	$4.54	$2.53	25,551
2017-09-12	$4.53	$4.60	$4.53	$4.54	$2.53	50,541
2017-09-11	$4.52	$4.62	$4.52	$4.56	$2.54	28,303
2017-09-08	$4.65	$4.65	$4.52	$4.60	$2.56	113,596
2017-09-07	$4.64	$4.65	$4.60	$4.60	$2.56	19,316
2017-09-06	$4.66	$4.66	$4.55	$4.64	$2.58	71,231
2017-09-05	$4.73	$4.73	$4.67	$4.72	$2.63	20,584
2017-09-01	$4.70	$4.73	$4.67	$4.73	$2.63	31,088
2017-08-31	$4.65	$4.70	$4.65	$4.65	$2.59	32,524
2017-08-30	$4.70	$4.70	$4.64	$4.64	$2.58	22,503
2017-08-29	$4.65	$4.70	$4.54	$4.65	$2.59	41,998
2017-08-28	$4.59	$4.74	$4.58	$4.63	$2.58	12,844
2017-08-25	$4.64	$4.75	$4.52	$4.75	$2.64	15,636
2017-08-24	$4.49	$4.70	$4.48	$4.69	$2.61	24,969
2017-08-23	$4.61	$4.70	$4.59	$4.59	$2.55	46,911
2017-08-22	$4.59	$4.67	$4.59	$4.62	$2.57	16,344
2017-08-21	$4.59	$4.75	$4.59	$4.67	$2.60	31,256
2017-08-18	$4.58	$4.65	$4.58	$4.61	$2.56	34,221
2017-08-17	$4.70	$4.80	$4.60	$4.60	$2.56	45,618
2017-08-16	$4.57	$4.74	$4.48	$4.66	$2.59	19,064
2017-08-15	$4.65	$4.65	$4.47	$4.50	$2.50	14,308
2017-08-14	$4.60	$4.67	$4.59	$4.67	$2.60	55,331
2017-08-11	$4.74	$4.79	$4.63	$4.79	$2.66	22,054
2017-08-10	$4.70	$4.83	$4.61	$4.78	$2.66	59,026
2017-08-09	$4.79	$4.79	$4.72	$4.77	$2.65	93,904
2017-08-08	$4.82	$4.82	$4.74	$4.78	$2.66	24,586
2017-08-07	$4.84	$4.93	$4.76	$4.77	$2.65	24,988
2017-08-04	$4.76	$4.82	$4.75	$4.75	$2.64	34,729
2017-08-03	$4.75	$4.87	$4.73	$4.87	$2.71	35,488
2017-08-02	$4.59	$4.76	$4.59	$4.75	$2.64	38,886
2017-08-01	$4.77	$4.77	$4.63	$4.63	$2.58	32,574
2017-07-31	$4.78	$4.78	$4.70	$4.72	$2.63	49,063
2017-07-28	$4.81	$4.88	$4.81	$4.82	$2.68	23,153
2017-07-27	$4.87	$4.96	$4.62	$4.84	$2.69	12,651
2017-07-26	$5.06	$5.06	$4.88	$4.96	$2.76	52,498
2017-07-25	$4.99	$5.04	$4.97	$5.03	$2.80	29,106
2017-07-24	$5.01	$5.03	$4.96	$4.97	$2.76	20,643
2017-07-21	$4.90	$5.02	$4.89	$5.02	$2.79	28,316
2017-07-20	$5.00	$5.00	$4.88	$4.98	$2.77	30,004
2017-07-19	$4.93	$4.99	$4.87	$4.98	$2.77	32,249
2017-07-18	$4.90	$4.92	$4.80	$4.92	$2.74	19,581
2017-07-17	$4.91	$4.91	$4.87	$4.89	$2.72	21,074
2017-07-14	$4.84	$4.90	$4.81	$4.87	$2.71	12,676
2017-07-13	$4.66	$4.84	$4.66	$4.84	$2.69	14,456
2017-07-12	$4.65	$4.84	$4.65	$4.84	$2.69	22,146
2017-07-11	$4.73	$4.78	$4.69	$4.77	$2.65	44,018
2017-07-10	$4.59	$4.66	$4.59	$4.66	$2.59	7,928
2017-07-07	$4.51	$4.64	$4.51	$4.64	$2.58	53,511
2017-07-06	$4.44	$4.65	$4.40	$4.64	$2.58	29,519
2017-07-05	$4.57	$4.66	$4.57	$4.66	$2.59	28,464
2017-07-03	$4.50	$4.55	$4.45	$4.52	$2.51	45,059
2017-06-30	$4.50	$4.59	$4.50	$4.57	$2.54	19,456
2017-06-29	$4.55	$4.63	$4.42	$4.54	$2.53	44,298
2017-06-28	$4.59	$4.65	$4.57	$4.62	$2.57	22,254
2017-06-27	$4.40	$4.47	$4.40	$4.46	$2.48	17,388
2017-06-26	$4.54	$4.54	$4.40	$4.45	$2.48	39,426
2017-06-23	$4.63	$4.65	$4.56	$4.63	$2.58	112,406
2017-06-22	$4.54	$4.66	$4.54	$4.62	$2.57	40,621
2017-06-21	$4.64	$4.64	$4.54	$4.63	$2.58	25,669
2017-06-20	$4.60	$4.62	$4.54	$4.54	$2.53	20,221
2017-06-19	$4.60	$4.65	$4.59	$4.65	$2.59	31,464
2017-06-16	$4.64	$4.64	$4.36	$4.47	$2.49	59,006
2017-06-15	$4.61	$4.65	$4.60	$4.63	$2.58	83,383
2017-06-14	$4.61	$4.61	$4.56	$4.61	$2.56	14,591
2017-06-13	$4.61	$4.61	$4.48	$4.61	$2.56	14,074
2017-06-12	$4.58	$4.61	$4.52	$4.52	$2.51	11,751
2017-06-09	$4.51	$4.67	$4.51	$4.61	$2.56	31,033
2017-06-08	$4.59	$4.69	$4.58	$4.69	$2.61	34,971
2017-06-07	$4.53	$4.63	$4.53	$4.61	$2.56	19,544
2017-06-06	$4.59	$4.60	$4.50	$4.59	$2.55	74,129
2017-06-05	$4.48	$4.59	$4.48	$4.58	$2.55	77,621
2017-06-02	$4.51	$4.60	$4.51	$4.59	$2.55	57,411
2017-06-01	$4.31	$4.59	$4.31	$4.59	$2.55	22,426
2017-05-31	$4.46	$4.49	$4.39	$4.45	$2.48	49,656
2017-05-30	$4.49	$4.49	$4.36	$4.45	$2.48	13,531
2017-05-26	$4.46	$4.46	$4.24	$4.39	$2.44	24,734
2017-05-25	$4.43	$4.43	$4.24	$4.37	$2.43	22,723
2017-05-24	$4.22	$4.32	$4.16	$4.32	$2.40	15,383
2017-05-23	$4.16	$4.36	$4.16	$4.17	$2.32	32,844
2017-05-22	$4.15	$4.35	$4.15	$4.34	$2.41	56,081
2017-05-19	$4.25	$4.28	$4.17	$4.24	$2.36	21,611
2017-05-18	$4.15	$4.29	$4.15	$4.18	$2.33	23,808
2017-05-17	$4.43	$4.43	$4.15	$4.16	$2.31	19,003
2017-05-16	$4.29	$4.29	$4.15	$4.22	$2.35	41,713
2017-05-15	$4.21	$4.28	$4.18	$4.27	$2.38	95,503
2017-05-12	$4.10	$4.25	$4.05	$4.17	$2.32	33,398
2017-05-11	$4.44	$4.44	$4.10	$4.33	$2.41	36,219
2017-05-10	$4.30	$4.30	$4.12	$4.14	$2.30	19,296
2017-05-09	$4.29	$4.30	$4.22	$4.29	$2.39	26,588
2017-05-08	$4.17	$4.42	$4.17	$4.35	$2.42	35,178
2017-05-05	$4.36	$4.36	$4.20	$4.32	$2.40	22,738
2017-05-04	$4.38	$4.38	$4.08	$4.15	$2.31	27,424
2017-05-03	$4.21	$4.30	$4.15	$4.23	$2.35	17,993
2017-05-02	$4.30	$4.30	$4.16	$4.27	$2.38	17,599
2017-05-01	$4.18	$4.26	$4.15	$4.23	$2.35	14,918
2017-04-28	$4.14	$4.32	$4.11	$4.15	$2.31	14,884
2017-04-27	$4.01	$4.24	$4.01	$4.19	$2.33	25,881
2017-04-26	$4.25	$4.36	$4.17	$4.26	$2.37	21,286
2017-04-25	$4.20	$4.36	$4.06	$4.11	$2.29	12,393
2017-04-24	$4.23	$4.33	$4.12	$4.18	$2.33	74,851
2017-04-21	$4.38	$4.38	$4.23	$4.23	$2.35	65,686
2017-04-20	$4.26	$4.35	$4.23	$4.35	$2.42	11,223
2017-04-19	$4.24	$4.39	$4.23	$4.29	$2.39	9,939
2017-04-18	$4.32	$4.34	$4.24	$4.28	$2.38	9,963
2017-04-17	$4.34	$4.45	$4.24	$4.25	$2.36	18,418
2017-04-13	$4.34	$4.34	$4.24	$4.24	$2.36	31,396
2017-04-12	$4.27	$4.32	$4.24	$4.25	$2.36	15,011
2017-04-11	$4.22	$4.25	$4.22	$4.23	$2.35	24,461
2017-04-10	$4.25	$4.30	$4.22	$4.25	$2.36	23,511
2017-04-07	$4.30	$4.30	$4.22	$4.24	$2.36	23,791
2017-04-06	$4.33	$4.33	$4.22	$4.26	$2.37	23,896
2017-04-05	$4.25	$4.27	$4.23	$4.23	$2.35	51,954
2017-04-04	$4.20	$4.24	$4.20	$4.24	$2.36	22,788
2017-04-03	$4.22	$4.36	$4.20	$4.24	$2.36	276,289
2017-03-31	$4.25	$4.29	$4.22	$4.28	$2.38	35,333
2017-03-30	$4.22	$4.25	$4.22	$4.23	$2.34	20,449
2017-03-29	$4.23	$4.28	$4.20	$4.25	$2.33	22,518
2017-03-28	$4.28	$4.31	$4.20	$4.28	$2.35	16,634
2017-03-27	$4.22	$4.31	$4.20	$4.25	$2.33	55,956
2017-03-24	$4.38	$4.38	$4.26	$4.26	$2.34	37,333
2017-03-23	$4.33	$4.39	$4.26	$4.31	$2.37	111,499
2017-03-22	$4.27	$4.33	$4.24	$4.32	$2.37	33,484
2017-03-21	$4.28	$4.35	$4.20	$4.27	$2.35	26,264
2017-03-20	$4.35	$4.35	$4.20	$4.32	$2.37	30,746
2017-03-17	$4.49	$4.49	$4.20	$4.20	$2.31	39,833
2017-03-16	$4.45	$4.49	$4.20	$4.24	$2.33	25,333
2017-03-15	$4.26	$4.33	$4.20	$4.32	$2.37	41,709
2017-03-14	$4.22	$4.32	$4.20	$4.32	$2.37	34,846
2017-03-13	$4.23	$4.33	$4.20	$4.26	$2.34	45,533
2017-03-10	$4.20	$4.20	$4.13	$4.13	$2.27	14,171
2017-03-09	$4.17	$4.25	$4.09	$4.09	$2.25	55,596
2017-03-08	$4.22	$4.25	$4.17	$4.21	$2.31	116,514
2017-03-07	$4.23	$4.25	$4.21	$4.21	$2.31	19,576
2017-03-06	$4.30	$4.34	$4.29	$4.30	$2.36	57,333
2017-03-03	$4.31	$4.43	$4.20	$4.29	$2.36	139,999
2017-03-02	$4.49	$4.49	$4.31	$4.38	$2.41	45,171
2017-03-01	$4.29	$4.49	$4.25	$4.37	$2.40	20,274
2017-02-28	$4.33	$4.48	$4.29	$4.38	$2.41	19,516
2017-02-27	$4.26	$4.33	$4.26	$4.33	$2.38	36,546
2017-02-24	$4.26	$4.33	$4.26	$4.28	$2.35	62,604
2017-02-23	$4.31	$4.37	$4.26	$4.34	$2.38	73,139
2017-02-22	$4.33	$4.55	$4.33	$4.33	$2.38	87,849
2017-02-21	$4.56	$4.68	$4.39	$4.59	$2.52	30,488
2017-02-17	$4.52	$4.53	$4.41	$4.51	$2.48	39,676
2017-02-16	$4.32	$4.46	$4.32	$4.44	$2.44	69,016
2017-02-15	$4.20	$4.38	$4.20	$4.29	$2.36	24,918
2017-02-14	$4.12	$4.39	$4.12	$4.29	$2.36	74,849
2017-02-13	$4.14	$4.24	$4.11	$4.21	$2.31	32,151
2017-02-10	$4.14	$4.25	$4.14	$4.21	$2.31	16,543
2017-02-09	$4.11	$4.17	$4.06	$4.11	$2.26	50,933
2017-02-08	$4.16	$4.25	$4.15	$4.20	$2.31	54,393
2017-02-07	$4.16	$4.25	$4.15	$4.15	$2.28	44,503
2017-02-06	$4.21	$4.25	$4.16	$4.18	$2.30	21,451
2017-02-03	$4.15	$4.25	$4.15	$4.25	$2.33	32,634
2017-02-02	$4.13	$4.15	$4.06	$4.15	$2.28	34,393
2017-02-01	$4.01	$4.16	$4.01	$4.12	$2.26	24,283
2017-01-31	$4.17	$4.18	$4.04	$4.18	$2.30	26,389
2017-01-30	$4.06	$4.11	$4.01	$4.10	$2.25	68,039
2017-01-27	$4.12	$4.15	$4.07	$4.15	$2.28	40,121
2017-01-26	$4.12	$4.17	$4.06	$4.06	$2.23	62,753
2017-01-25	$4.12	$4.18	$4.12	$4.13	$2.27	32,413
2017-01-24	$4.13	$4.18	$4.07	$4.07	$2.24	21,356
2017-01-23	$4.05	$4.18	$4.03	$4.03	$2.21	75,676
2017-01-20	$4.02	$4.05	$3.98	$4.02	$2.21	60,078
2017-01-19	$3.98	$4.03	$3.96	$3.97	$2.18	38,649
2017-01-18	$3.98	$4.05	$3.97	$3.97	$2.18	21,173
2017-01-17	$4.10	$4.10	$3.96	$4.01	$2.20	50,981
2017-01-13	$4.02	$4.09	$4.00	$4.00	$2.20	37,553
2017-01-12	$3.97	$4.05	$3.97	$4.05	$2.22	60,669
2017-01-11	$3.95	$4.05	$3.94	$4.00	$2.20	39,211
2017-01-10	$4.00	$4.05	$3.94	$4.00	$2.20	43,413
2017-01-09	$3.96	$4.04	$3.95	$4.03	$2.21	85,366
2017-01-06	$4.05	$4.05	$3.93	$3.95	$2.17	54,994
2017-01-05	$3.88	$4.00	$3.85	$3.95	$2.17	54,039
2017-01-04	$3.81	$3.88	$3.80	$3.84	$2.11	93,689
2017-01-03	$3.52	$3.68	$3.52	$3.57	$1.96	29,674
2016-12-30	$3.51	$3.62	$3.33	$3.59	$1.97	106,023
2016-12-29	$3.50	$3.70	$3.50	$3.63	$1.99	48,726
2016-12-28	$3.64	$3.71	$3.61	$3.67	$2.02	44,609
2016-12-27	$3.74	$3.75	$3.74	$3.75	$2.06	31,359
2016-12-23	$3.78	$3.83	$3.74	$3.74	$2.05	23,418
2016-12-22	$3.74	$3.77	$3.74	$3.77	$2.07	56,869
2016-12-21	$3.74	$3.75	$3.74	$3.74	$2.05	40,863
2016-12-20	$3.68	$3.75	$3.68	$3.74	$2.05	118,018
2016-12-19	$3.65	$3.73	$3.65	$3.73	$2.05	87,114
2016-12-16	$3.63	$3.71	$3.63	$3.66	$2.01	39,464
2016-12-15	$3.65	$3.75	$3.64	$3.66	$2.01	45,213
2016-12-14	$3.70	$3.75	$3.63	$3.75	$2.06	46,469
2016-12-13	$3.72	$3.88	$3.70	$3.76	$2.07	52,418
2016-12-12	$3.74	$3.78	$3.73	$3.74	$2.05	34,199
2016-12-09	$3.72	$3.86	$3.72	$3.80	$2.09	16,551
2016-12-08	$3.80	$3.91	$3.75	$3.89	$2.14	81,011
2016-12-07	$3.72	$3.85	$3.72	$3.79	$2.08	57,869
2016-12-06	$3.76	$3.86	$3.73	$3.75	$2.06	42,718
2016-12-05	$3.75	$3.84	$3.72	$3.80	$2.09	31,493
2016-12-02	$3.75	$3.84	$3.74	$3.74	$2.05	34,478
2016-12-01	$3.82	$3.83	$3.78	$3.79	$2.08	55,323
2016-11-30	$3.92	$3.92	$3.76	$3.76	$2.07	120,164
2016-11-29	$3.96	$3.96	$3.87	$3.89	$2.14	31,536
2016-11-28	$4.13	$4.13	$3.95	$3.96	$2.18	42,804
2016-11-25	$4.20	$4.25	$4.17	$4.21	$2.31	17,698
2016-11-23	$4.15	$4.20	$4.14	$4.20	$2.31	34,514
2016-11-22	$4.19	$4.20	$4.15	$4.20	$2.31	40,221
2016-11-21	$4.30	$4.30	$4.18	$4.20	$2.31	32,053
2016-11-18	$4.38	$4.38	$4.30	$4.37	$2.40	454,966
2016-11-17	$4.31	$4.33	$4.30	$4.31	$2.37	6,648
2016-11-16	$4.21	$4.33	$4.21	$4.22	$2.32	10,299
2016-11-15	$4.23	$4.33	$4.20	$4.20	$2.31	72,429
2016-11-14	$4.20	$4.23	$4.20	$4.20	$2.31	29,489
2016-11-11	$4.20	$4.22	$4.10	$4.15	$2.28	79,948
2016-11-10	$4.17	$4.20	$3.97	$4.10	$2.25	229,074
2016-11-09	$4.02	$4.02	$3.95	$3.99	$2.19	69,223
2016-11-08	$3.84	$4.12	$3.84	$4.09	$2.25	19,554
2016-11-07	$4.03	$4.15	$4.03	$4.04	$2.22	74,138
2016-11-04	$4.06	$4.23	$4.00	$4.23	$2.32	92,099
2016-11-03	$4.11	$4.28	$4.11	$4.24	$2.33	72,086
2016-11-02	$4.46	$4.46	$4.40	$4.46	$2.45	106,824
2016-11-01	$4.51	$4.51	$4.42	$4.50	$2.47	12,539
2016-10-31	$4.51	$4.51	$4.40	$4.50	$2.47	49,189
2016-10-28	$4.49	$4.50	$4.39	$4.45	$2.44	27,678
2016-10-27	$4.50	$4.50	$4.41	$4.43	$2.43	6,166
2016-10-26	$4.48	$4.50	$4.41	$4.50	$2.47	17,566
2016-10-25	$4.38	$4.44	$4.37	$4.41	$2.42	36,233
2016-10-24	$4.40	$4.43	$4.40	$4.43	$2.43	32,463
2016-10-21	$4.32	$4.42	$4.32	$4.42	$2.43	22,593
2016-10-20	$4.37	$4.40	$4.35	$4.40	$2.42	30,858
2016-10-19	$4.26	$4.37	$4.26	$4.36	$2.40	30,324
2016-10-18	$4.32	$4.37	$4.29	$4.37	$2.40	7,803
2016-10-17	$4.22	$4.30	$4.22	$4.30	$2.36	57,303
2016-10-14	$4.34	$4.40	$4.33	$4.37	$2.40	46,954
2016-10-13	$4.33	$4.38	$4.31	$4.38	$2.41	23,861
2016-10-12	$4.35	$4.35	$4.21	$4.29	$2.36	17,104
2016-10-11	$4.24	$4.38	$4.23	$4.36	$2.40	23,251
2016-10-10	$4.30	$4.38	$4.29	$4.37	$2.40	18,388
2016-10-07	$4.46	$4.46	$4.40	$4.43	$2.43	14,126
2016-10-06	$4.37	$4.45	$4.35	$4.45	$2.44	28,731
2016-10-05	$4.27	$4.33	$4.26	$4.33	$2.38	33,363
2016-10-04	$4.24	$4.33	$4.21	$4.21	$2.31	287,478
2016-10-03	$4.25	$4.27	$4.14	$4.26	$2.34	125,449
2016-09-30	$4.02	$4.06	$4.01	$4.05	$2.22	67,409
2016-09-29	$4.01	$4.03	$3.98	$4.03	$2.21	30,811
2016-09-28	$4.05	$4.09	$4.00	$4.04	$2.22	52,506
2016-09-27	$4.12	$4.12	$3.98	$4.05	$2.22	155,534
2016-09-26	$4.17	$4.17	$4.05	$4.11	$2.26	215,724
2016-09-23	$3.92	$4.10	$3.92	$3.92	$2.15	26,364
2016-09-22	$4.04	$4.10	$4.02	$4.10	$2.25	11,244
2016-09-21	$4.07	$4.13	$4.06	$4.11	$2.26	37,078
2016-09-20	$3.99	$4.15	$3.99	$4.15	$2.28	53,639
2016-09-19	$4.01	$4.04	$3.99	$4.03	$2.21	31,151
2016-09-16	$3.99	$4.10	$3.99	$4.10	$2.25	36,738
2016-09-15	$4.05	$4.10	$3.99	$4.09	$2.25	62,099
2016-09-14	$4.02	$4.10	$4.00	$4.05	$2.22	21,618
2016-09-13	$3.96	$4.05	$3.96	$4.05	$2.22	19,993
2016-09-12	$3.96	$4.17	$3.96	$4.17	$2.29	28,546
2016-09-09	$3.97	$4.17	$3.97	$4.16	$2.29	40,369
2016-09-08	$4.11	$4.18	$3.99	$4.03	$2.21	23,626
2016-09-07	$4.21	$4.25	$4.14	$4.25	$2.33	10,831
2016-09-06	$4.12	$4.22	$4.12	$4.20	$2.31	132,034
2016-09-02	$4.27	$4.30	$4.20	$4.24	$2.33	40,388
2016-09-01	$4.30	$4.30	$4.20	$4.30	$2.36	9,451
2016-08-31	$4.18	$4.25	$4.15	$4.23	$2.32	40,019
2016-08-30	$3.95	$4.20	$3.91	$4.15	$2.28	51,656
2016-08-29	$3.96	$4.15	$3.96	$4.12	$2.26	55,156
2016-08-26	$3.95	$4.18	$3.95	$4.18	$2.30	15,759
2016-08-25	$4.01	$4.20	$4.01	$4.01	$2.20	26,918
2016-08-24	$4.08	$4.20	$4.05	$4.10	$2.25	14,179
2016-08-23	$4.15	$4.32	$4.15	$4.18	$2.30	34,904
2016-08-22	$4.20	$4.27	$4.04	$4.27	$2.35	25,841
2016-08-19	$4.30	$4.33	$4.28	$4.33	$2.38	45,646
2016-08-18	$4.39	$4.39	$4.26	$4.37	$2.40	118,391
2016-08-17	$4.22	$4.31	$4.20	$4.29	$2.36	141,339
2016-08-16	$4.22	$4.25	$4.15	$4.17	$2.29	20,578
2016-08-15	$4.10	$4.19	$4.10	$4.13	$2.27	37,871
2016-08-12	$4.02	$4.09	$3.99	$3.99	$2.19	60,143
2016-08-11	$4.00	$4.06	$3.99	$4.01	$2.20	57,503
2016-08-10	$3.90	$4.03	$3.90	$4.00	$2.20	198,986
2016-08-09	$3.88	$3.96	$3.85	$3.96	$2.18	40,369
2016-08-08	$3.89	$3.93	$3.87	$3.90	$2.14	19,411
2016-08-05	$3.90	$4.03	$3.87	$3.92	$2.15	11,901
2016-08-04	$3.98	$4.03	$3.87	$3.98	$2.19	68,379
2016-08-03	$3.86	$4.00	$3.86	$3.90	$2.14	8,189
2016-08-02	$3.80	$4.00	$3.80	$4.00	$2.20	25,901
2016-08-01	$4.00	$4.00	$3.80	$4.00	$2.20	28,193
2016-07-29	$3.73	$3.83	$3.73	$3.80	$2.09	29,423
2016-07-28	$3.75	$3.76	$3.70	$3.75	$2.06	10,601
2016-07-27	$3.68	$3.70	$3.59	$3.60	$1.98	81,546
2016-07-26	$3.47	$3.47	$3.42	$3.46	$1.90	18,448
2016-07-25	$3.50	$3.50	$3.44	$3.44	$1.89	30,624
2016-07-22	$3.54	$3.54	$3.51	$3.53	$1.94	25,124
2016-07-21	$3.58	$3.58	$3.52	$3.55	$1.95	23,488
2016-07-20	$3.58	$3.64	$3.58	$3.61	$1.98	30,723
2016-07-19	$3.58	$3.69	$3.58	$3.62	$1.99	27,094
2016-07-18	$3.63	$3.64	$3.57	$3.64	$2.00	52,691
2016-07-15	$3.66	$3.73	$3.61	$3.65	$2.01	166,831
2016-07-14	$3.66	$3.72	$3.66	$3.71	$2.04	10,328
2016-07-13	$3.67	$3.73	$3.66	$3.73	$2.05	9,268
2016-07-12	$3.67	$3.77	$3.66	$3.73	$2.05	28,626
2016-07-11	$3.80	$3.83	$3.70	$3.75	$2.06	44,451
2016-07-08	$3.70	$4.00	$3.70	$3.85	$2.12	14,009
2016-07-07	$3.76	$3.92	$3.60	$3.60	$1.98	6,516
2016-07-06	$3.55	$3.77	$3.55	$3.77	$2.07	38,044
2016-07-05	$3.57	$3.61	$3.53	$3.60	$1.98	24,491
2016-07-01	$3.57	$3.58	$3.52	$3.52	$1.93	21,946
2016-06-30	$3.55	$3.69	$3.50	$3.61	$1.98	40,228
2016-06-29	$3.45	$3.51	$3.45	$3.50	$1.92	55,339
2016-06-28	$3.45	$3.53	$3.45	$3.48	$1.91	39,526
2016-06-27	$3.44	$3.51	$3.40	$3.45	$1.90	62,178
2016-06-24	$3.40	$3.47	$3.40	$3.42	$1.88	30,644
2016-06-23	$3.58	$3.58	$3.52	$3.55	$1.95	63,194
2016-06-22	$3.70	$3.70	$3.59	$3.59	$1.97	20,404
2016-06-21	$3.81	$3.94	$3.70	$3.70	$2.03	146,526
2016-06-20	$4.00	$4.00	$3.79	$3.81	$2.09	47,758
2016-06-17	$4.00	$4.03	$3.79	$3.90	$2.14	38,871
2016-06-16	$3.90	$3.97	$3.79	$3.94	$2.16	32,063
2016-06-15	$3.90	$3.94	$3.90	$3.91	$2.15	16,698
2016-06-14	$3.92	$3.99	$3.90	$3.95	$2.17	11,943
2016-06-13	$4.10	$4.10	$4.00	$4.00	$2.20	33,531
2016-06-10	$4.14	$4.23	$3.90	$4.23	$2.32	44,243
2016-06-09	$3.87	$4.14	$3.87	$4.14	$2.27	31,416
2016-06-08	$3.75	$3.95	$3.75	$3.93	$2.16	18,088
2016-06-07	$3.77	$3.77	$3.70	$3.77	$2.07	19,541
2016-06-06	$3.81	$3.81	$3.75	$3.77	$2.07	35,564
2016-06-03	$3.81	$3.94	$3.81	$3.92	$2.15	93,893
2016-06-02	$3.72	$3.90	$3.72	$3.90	$2.14	25,374
2016-06-01	$3.58	$3.91	$3.58	$3.91	$2.15	12,179
2016-05-31	$3.55	$3.69	$3.55	$3.58	$1.97	21,299
2016-05-27	$3.49	$3.62	$3.46	$3.49	$1.92	61,923
2016-05-26	$3.45	$3.59	$3.45	$3.49	$1.92	13,598
2016-05-25	$3.65	$3.65	$3.40	$3.43	$1.88	10,434
2016-05-24	$3.52	$3.65	$3.52	$3.62	$1.99	24,533
2016-05-23	$3.59	$3.61	$3.46	$3.59	$1.97	45,189
2016-05-20	$3.54	$3.77	$3.54	$3.58	$1.97	34,783
2016-05-19	$3.72	$3.77	$3.58	$3.77	$2.07	15,361
2016-05-18	$3.62	$3.75	$3.58	$3.75	$2.06	29,323
2016-05-17	$3.60	$3.64	$3.55	$3.55	$1.95	8,976
2016-05-16	$3.84	$3.84	$3.74	$3.77	$2.07	79,379
2016-05-13	$3.84	$3.94	$3.81	$3.81	$2.09	9,721
2016-05-12	$3.85	$3.96	$3.81	$3.96	$2.18	23,719
2016-05-11	$3.84	$3.96	$3.84	$3.96	$2.18	49,888
2016-05-10	$3.80	$3.83	$3.72	$3.81	$2.09	29,569
2016-05-09	$3.64	$3.68	$3.62	$3.62	$1.99	50,526
2016-05-06	$3.48	$3.54	$3.48	$3.54	$1.94	12,426
2016-05-05	$3.51	$3.55	$3.48	$3.55	$1.95	53,279
2016-05-04	$3.63	$3.68	$3.47	$3.49	$1.92	64,609
2016-05-03	$3.72	$3.72	$3.54	$3.65	$2.01	33,816
2016-05-02	$3.76	$3.85	$3.74	$3.83	$2.10	28,319
2016-04-29	$3.77	$3.77	$3.74	$3.74	$2.05	22,701
2016-04-28	$3.70	$3.85	$3.70	$3.83	$2.10	30,448
2016-04-27	$3.79	$3.84	$3.72	$3.75	$2.06	29,466
2016-04-26	$3.88	$3.88	$3.80	$3.88	$2.13	62,164
2016-04-25	$3.70	$3.74	$3.70	$3.74	$2.05	17,198
2016-04-22	$3.66	$3.70	$3.65	$3.70	$2.03	67,709
2016-04-21	$3.70	$3.74	$3.58	$3.74	$2.05	29,323
2016-04-20	$3.71	$3.75	$3.70	$3.75	$2.06	19,829
2016-04-19	$3.75	$3.75	$3.70	$3.70	$2.03	15,048
2016-04-18	$3.68	$3.76	$3.63	$3.65	$2.01	40,644
2016-04-15	$3.71	$3.76	$3.65	$3.76	$2.07	36,773
2016-04-14	$3.64	$3.75	$3.61	$3.65	$2.01	43,618
2016-04-13	$3.63	$3.76	$3.63	$3.63	$1.99	39,204
2016-04-12	$3.60	$3.70	$3.60	$3.65	$2.01	35,484
2016-04-11	$3.60	$3.69	$3.60	$3.60	$1.98	20,728
2016-04-08	$3.67	$3.80	$3.67	$3.80	$2.09	34,768
2016-04-07	$3.65	$3.70	$3.65	$3.67	$2.02	45,774
2016-04-06	$3.58	$3.71	$3.55	$3.71	$2.04	14,343
2016-04-05	$3.70	$3.82	$3.70	$3.70	$2.03	46,503
2016-04-04	$3.62	$3.70	$3.50	$3.69	$2.03	77,414
2016-04-01	$3.56	$3.69	$3.48	$3.50	$1.92	30,941
2016-03-31	$3.55	$3.69	$3.55	$3.55	$1.95	11,039
2016-03-30	$3.55	$3.67	$3.55	$3.55	$1.95	25,139
2016-03-29	$3.65	$3.86	$3.65	$3.81	$2.09	49,316
2016-03-28	$3.85	$3.91	$3.83	$3.90	$2.14	21,509
2016-03-24	$3.80	$3.88	$3.80	$3.85	$2.12	62,788
2016-03-23	$3.90	$3.90	$3.84	$3.86	$2.12	9,226
2016-03-22	$3.93	$3.99	$3.84	$3.91	$2.15	66,106
2016-03-21	$4.03	$4.07	$3.92	$4.01	$2.20	52,989
2016-03-18	$3.85	$3.97	$3.85	$3.89	$2.14	63,451
2016-03-17	$4.00	$4.06	$3.85	$3.87	$2.13	94,959
2016-03-16	$3.94	$3.98	$3.88	$3.88	$2.10	31,936
2016-03-15	$3.92	$4.15	$3.92	$3.96	$2.14	40,894
2016-03-14	$3.94	$4.05	$3.94	$4.05	$2.19	35,178
2016-03-11	$3.90	$3.96	$3.90	$3.92	$2.12	85,779
2016-03-10	$3.75	$3.80	$3.75	$3.78	$2.04	144,039
2016-03-09	$3.65	$3.67	$3.60	$3.65	$1.97	132,826
2016-03-08	$3.50	$3.58	$3.50	$3.56	$1.92	42,548
2016-03-07	$3.54	$3.54	$3.50	$3.50	$1.89	34,228
2016-03-04	$3.52	$3.63	$3.52	$3.57	$1.93	62,444
2016-03-03	$3.54	$3.55	$3.50	$3.50	$1.89	37,201
2016-03-02	$3.52	$3.60	$3.45	$3.54	$1.91	19,564
2016-03-01	$3.53	$3.58	$3.49	$3.49	$1.88	43,138
2016-02-29	$3.54	$3.59	$3.52	$3.53	$1.91	41,073
2016-02-26	$3.56	$3.63	$3.54	$3.63	$1.96	24,341
2016-02-25	$3.59	$3.62	$3.50	$3.54	$1.91	35,149
2016-02-24	$3.57	$3.66	$3.55	$3.58	$1.93	36,616
2016-02-23	$3.65	$3.65	$3.50	$3.55	$1.92	82,614
2016-02-22	$3.60	$3.73	$3.60	$3.64	$1.97	77,121
2016-02-19	$3.60	$3.83	$3.60	$3.71	$2.00	129,698
2016-02-18	$3.58	$3.70	$3.53	$3.67	$1.98	120,578
2016-02-17	$3.75	$3.75	$3.57	$3.67	$1.98	71,491
2016-02-16	$3.56	$3.62	$3.56	$3.58	$1.93	72,489
2016-02-12	$3.57	$3.70	$3.57	$3.66	$1.97	45,921
2016-02-11	$3.78	$3.78	$3.57	$3.75	$2.03	42,211
2016-02-10	$3.66	$4.00	$3.66	$3.78	$2.04	53,443
2016-02-09	$3.85	$3.87	$3.64	$3.87	$2.09	86,384
2016-02-08	$4.00	$4.00	$3.81	$3.85	$2.08	172,869
2016-02-05	$4.09	$4.15	$3.99	$4.07	$2.20	167,464
2016-02-04	$4.00	$4.00	$3.90	$3.95	$2.13	127,721
2016-02-03	$3.92	$4.00	$3.86	$3.90	$2.11	29,936
2016-02-02	$3.90	$3.90	$3.74	$3.74	$2.02	127,461
2016-02-01	$3.80	$3.82	$3.70	$3.70	$2.00	4

Commercial International Bank (Egypt) (CIBEY) Exchange: OTCQX

$1.52 ($0.00) 0.00%

Commercial International Bank (Egypt) - Daily Information

Invest in Commercial International Bank (Egypt) (CIBEY)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Key People Commercial International Bank (Egypt)

Historical Stock Data for Commercial International Bank (Egypt) (CIBEY)