First Pacific Co. Ltd (FPAFY) Stock

Data as of May 6, 2024

$2.26 ($0.04) 1.86%

First Pacific Co. Ltd - Daily Information

Click for more stock information on First Pacific Co. Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$2.28
Previous Close	$2.26
High	$2.31
Low	$2.25
Adjusted Open	$2.28
Previous Adjusted Close	$2.26
Adjusted High	$2.31
Adjusted Low	$2.25

About First Pacific Co. Ltd (FPAFY)

First Pacific Company Limited is an investment management and holding company. The Company's principal business interests relate to telecommunications, infrastructure, consumer food products and natural resources. The Company's principal investments included Philippine Long Distance Telephone Company (PLDT), a telecommunications service provider in the Philippines; Metro Pacific Investments Corporation (MPIC), an investment management and holding company focused on infrastructure development; PT Indofood Sukses Makmur Tbk (Indofood), a total food solutions company, and Philex Mining Corporation (Philex), engaged in exploration, development and utilization of mineral resources in the Philippines.

Invest in First Pacific Co. Ltd (FPAFY)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Diversify your asset portfolio by buying gold.

Historical Stock Data for First Pacific Co. Ltd (FPAFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$2.28	$2.31	$2.25	$2.26	$2.26	12,642
2024-05-02	$2.33	$2.33	$2.19	$2.22	$2.22	13,130
2024-05-01	$2.29	$2.29	$2.27	$2.27	$2.27	11,021
2024-04-30	$2.30	$2.31	$2.28	$2.29	$2.29	5,694
2024-04-29	$2.28	$2.30	$2.27	$2.28	$2.28	19,654
2024-04-26	$2.25	$2.27	$2.22	$2.26	$2.26	34,671
2024-04-25	$2.25	$2.25	$2.22	$2.24	$2.24	11,566
2024-04-24	$2.25	$2.28	$2.25	$2.27	$2.27	53,906
2024-04-23	$2.28	$2.28	$2.25	$2.28	$2.28	27,750
2024-04-22	$2.20	$2.28	$2.20	$2.27	$2.27	27,196
2024-04-19	$2.21	$2.43	$2.21	$2.26	$2.26	6,459
2024-04-18	$2.29	$2.29	$2.24	$2.24	$2.24	45,995
2024-04-17	$2.24	$2.25	$2.22	$2.24	$2.24	9,287
2024-04-16	$2.19	$2.30	$2.19	$2.27	$2.27	23,811
2024-04-15	$2.39	$2.39	$2.36	$2.36	$2.36	25,458
2024-04-12	$2.41	$2.41	$2.38	$2.39	$2.39	12,306
2024-04-11	$2.34	$2.43	$2.34	$2.41	$2.41	7,286
2024-04-10	$2.31	$2.38	$2.31	$2.38	$2.38	29,923
2024-04-09	$2.38	$2.43	$2.38	$2.41	$2.41	17,587
2024-04-08	$2.45	$2.47	$2.40	$2.47	$2.47	8,101
2024-04-05	$2.45	$2.50	$2.45	$2.45	$2.45	15,548
2024-04-04	$2.40	$2.50	$2.40	$2.48	$2.48	332,318
2024-04-03	$2.42	$2.50	$2.42	$2.46	$2.46	18,210
2024-04-02	$2.41	$2.49	$2.41	$2.46	$2.46	35,507
2024-04-01	$2.42	$2.46	$2.42	$2.46	$2.46	35,507
2024-03-28	$2.40	$2.45	$2.40	$2.45	$2.45	46,690
2024-03-27	$2.31	$2.41	$2.31	$2.39	$2.39	46,246
2024-03-26	$2.45	$2.45	$2.26	$2.26	$2.26	59,889
2024-03-25	$2.47	$2.47	$2.33	$2.35	$2.35	8,758
2024-03-22	$2.40	$2.41	$2.37	$2.41	$2.41	33,200
2024-03-21	$2.30	$2.39	$2.30	$2.39	$2.39	29,319
2024-03-20	$2.24	$2.31	$2.24	$2.30	$2.30	13,555
2024-03-19	$2.36	$2.36	$2.28	$2.28	$2.28	21,325
2024-03-18	$2.21	$2.30	$2.21	$2.30	$2.30	9,316
2024-03-15	$2.22	$2.32	$2.22	$2.32	$2.32	16,911
2024-03-14	$2.30	$2.33	$2.24	$2.29	$2.29	31,782
2024-03-13	$2.21	$2.29	$2.21	$2.26	$2.26	12,772
2024-03-12	$2.29	$2.29	$2.23	$2.27	$2.27	25,120
2024-03-11	$2.17	$2.35	$2.17	$2.27	$2.27	25,120
2024-03-08	$2.17	$2.26	$2.17	$2.25	$2.25	20,621
2024-03-07	$2.29	$2.34	$2.21	$2.34	$2.34	145,935
2024-03-06	$1.98	$2.09	$1.98	$2.09	$2.09	23,842
2024-03-05	$2.06	$2.06	$2.00	$2.06	$2.06	33,543
2024-03-04	$2.05	$2.06	$2.01	$2.06	$2.06	39,083
2024-03-01	$2.01	$2.04	$2.01	$2.01	$2.01	13,007
2024-02-29	$1.91	$2.01	$1.91	$2.01	$2.01	21,327
2024-02-28	$2.00	$2.04	$1.95	$2.04	$2.04	16,520
2024-02-27	$2.04	$2.04	$2.00	$2.03	$2.03	12,963
2024-02-26	$2.03	$2.04	$1.99	$2.01	$2.01	30,915
2024-02-23	$2.01	$2.04	$1.97	$2.03	$2.03	16,931
2024-02-22	$2.20	$2.20	$1.95	$2.04	$2.04	13,443
2024-02-21	$2.15	$2.15	$1.90	$2.02	$2.02	14,904
2024-02-20	$1.96	$2.02	$1.91	$2.02	$2.02	11,661
2024-02-16	$2.00	$2.00	$1.91	$1.95	$1.95	60,016
2024-02-15	$1.96	$1.96	$1.90	$1.95	$1.95	13,938
2024-02-14	$1.93	$1.98	$1.90	$1.97	$1.97	84,816
2024-02-13	$1.94	$1.98	$1.88	$1.98	$1.98	11,992
2024-02-12	$1.86	$2.00	$1.86	$1.97	$1.97	26,666
2024-02-09	$1.98	$2.00	$1.93	$2.00	$2.00	30,115
2024-02-08	$1.92	$2.00	$1.84	$1.99	$1.99	30,635
2024-02-07	$1.94	$1.98	$1.94	$1.96	$1.96	269,284
2024-02-06	$1.96	$2.01	$1.95	$2.00	$2.00	113,230
2024-02-05	$1.94	$1.99	$1.89	$1.99	$1.99	136,684
2024-02-02	$1.91	$1.92	$1.89	$1.90	$1.90	35,171
2024-02-01	$1.90	$1.93	$1.89	$1.89	$1.89	83,922
2024-01-31	$1.87	$1.90	$1.86	$1.90	$1.90	26,341
2024-01-30	$1.95	$1.95	$1.88	$1.93	$1.93	16,628
2024-01-29	$1.92	$1.94	$1.90	$1.94	$1.94	17,525
2024-01-26	$1.88	$1.91	$1.87	$1.89	$1.89	45,261
2024-01-25	$1.91	$1.93	$1.89	$1.91	$1.91	21,687
2024-01-24	$1.90	$1.95	$1.89	$1.89	$1.89	19,637
2024-01-23	$1.88	$1.92	$1.88	$1.92	$1.92	19,386
2024-01-22	$1.92	$1.92	$1.88	$1.89	$1.89	25,970
2024-01-19	$1.93	$1.98	$1.92	$1.94	$1.94	10,965
2024-01-18	$1.94	$1.95	$1.91	$1.94	$1.94	10,798
2024-01-17	$1.90	$1.94	$1.89	$1.90	$1.90	29,088
2024-01-16	$1.97	$1.98	$1.94	$1.94	$1.94	29,131
2024-01-12	$1.96	$1.98	$1.93	$1.94	$1.94	29,904
2024-01-11	$1.96	$2.00	$1.91	$1.93	$1.93	16,153
2024-01-10	$1.95	$1.99	$1.91	$1.91	$1.91	4,545
2024-01-09	$1.97	$1.99	$1.94	$1.96	$1.96	38,204
2024-01-08	$2.04	$2.04	$1.94	$1.94	$1.94	14,075
2024-01-05	$1.96	$1.97	$1.92	$1.95	$1.95	11,000
2024-01-04	$1.93	$1.96	$1.92	$1.93	$1.93	25,824
2024-01-03	$1.92	$1.95	$1.91	$1.92	$1.92	51,050
2024-01-02	$1.95	$1.97	$1.92	$1.92	$1.92	8,051
2023-12-29	$1.97	$1.98	$1.94	$1.95	$1.95	31,901
2023-12-28	$1.86	$1.98	$1.86	$1.97	$1.97	53,783
2023-12-27	$1.96	$2.00	$1.96	$2.00	$2.00	27,690
2023-12-26	$2.04	$2.04	$1.93	$1.97	$1.97	25,668
2023-12-22	$1.83	$1.97	$1.83	$1.95	$1.95	21,949
2023-12-21	$2.00	$2.02	$1.96	$2.00	$2.00	36,487
2023-12-20	$1.87	$1.95	$1.87	$1.95	$1.95	37,474
2023-12-19	$1.86	$2.09	$1.86	$1.96	$1.96	103,954
2023-12-18	$2.00	$2.04	$2.00	$2.04	$2.04	22,512
2023-12-15	$1.99	$2.04	$1.99	$2.02	$2.02	65,147
2023-12-14	$1.96	$1.98	$1.92	$1.97	$1.97	17,698
2023-12-13	$2.03	$2.03	$1.90	$1.92	$1.92	25,740
2023-12-12	$1.94	$2.00	$1.94	$1.94	$1.94	10,066
2023-12-11	$2.00	$2.00	$1.94	$1.95	$1.95	46,066
2023-12-08	$2.02	$2.02	$1.90	$1.96	$1.96	80,373
2023-12-07	$2.00	$2.00	$1.90	$1.94	$1.94	28,258
2023-12-06	$1.99	$2.02	$1.94	$2.01	$2.01	81,233
2023-12-05	$1.98	$2.02	$1.91	$2.02	$2.02	81,203
2023-12-04	$1.87	$1.98	$1.87	$1.96	$1.96	168,062
2023-12-01	$1.91	$1.92	$1.88	$1.90	$1.90	12,891
2023-11-30	$1.96	$2.02	$1.88	$1.95	$1.95	6,624
2023-11-29	$1.92	$1.94	$1.91	$1.92	$1.92	17,037
2023-11-28	$1.96	$1.96	$1.93	$1.95	$1.95	46,123
2023-11-27	$2.00	$2.00	$1.94	$1.94	$1.94	36,342
2023-11-24	$2.04	$2.04	$1.94	$1.94	$1.94	5,618
2023-11-22	$1.91	$2.03	$1.90	$1.96	$1.96	12,833
2023-11-21	$1.96	$2.04	$1.88	$1.90	$1.90	106,367
2023-11-20	$1.85	$1.92	$1.84	$1.90	$1.90	106,367
2023-11-17	$1.77	$1.83	$1.77	$1.79	$1.79	87,865
2023-11-16	$1.83	$1.84	$1.78	$1.82	$1.82	41,329
2023-11-15	$1.80	$2.00	$1.80	$1.87	$1.87	351,739
2023-11-14	$1.80	$1.80	$1.74	$1.77	$1.77	33,234
2023-11-13	$1.70	$1.75	$1.70	$1.75	$1.75	14,944
2023-11-10	$1.88	$1.88	$1.70	$1.80	$1.80	7,003
2023-11-09	$1.70	$1.90	$1.70	$1.74	$1.74	15,423
2023-11-08	$1.91	$1.91	$1.73	$1.73	$1.73	25,729
2023-11-07	$1.88	$1.88	$1.80	$1.80	$1.80	9,559
2023-11-06	$1.90	$1.91	$1.89	$1.90	$1.90	16,023
2023-11-03	$1.82	$1.89	$1.82	$1.89	$1.89	16,401
2023-11-02	$1.86	$1.89	$1.86	$1.89	$1.89	10,796
2023-11-01	$1.81	$1.84	$1.81	$1.83	$1.83	41,512
2023-10-31	$1.81	$1.84	$1.81	$1.84	$1.84	18,405
2023-10-30	$1.85	$1.85	$1.80	$1.83	$1.83	22,579
2023-10-27	$1.79	$1.87	$1.79	$1.86	$1.86	14,641
2023-10-26	$1.87	$1.87	$1.85	$1.87	$1.87	10,356
2023-10-25	$1.85	$1.87	$1.84	$1.86	$1.86	112,382
2023-10-24	$1.89	$1.92	$1.89	$1.90	$1.90	13,967
2023-10-23	$1.86	$1.89	$1.86	$1.87	$1.87	15,340
2023-10-20	$1.85	$1.88	$1.81	$1.86	$1.86	14,284
2023-10-19	$1.85	$1.87	$1.85	$1.87	$1.87	20,386
2023-10-18	$1.82	$1.87	$1.82	$1.85	$1.85	10,358
2023-10-17	$1.89	$1.89	$1.86	$1.89	$1.89	9,593
2023-10-16	$1.83	$1.91	$1.83	$1.91	$1.91	38,137
2023-10-13	$1.94	$1.98	$1.88	$1.93	$1.93	11,129
2023-10-12	$1.95	$1.95	$1.90	$1.92	$1.92	13,362
2023-10-11	$1.91	$1.96	$1.91	$1.95	$1.95	18,033
2023-10-10	$1.91	$1.94	$1.87	$1.91	$1.91	53,965
2023-10-09	$1.92	$1.94	$1.92	$1.92	$1.92	2,729
2023-10-06	$1.88	$1.94	$1.88	$1.92	$1.92	18,603
2023-10-05	$2.00	$2.04	$1.88	$1.88	$1.88	21,928
2023-10-04	$1.91	$1.92	$1.89	$1.90	$1.90	21,111
2023-10-03	$1.91	$1.93	$1.90	$1.91	$1.91	7,862
2023-10-02	$1.85	$1.98	$1.85	$1.93	$1.93	8,863
2023-09-29	$1.93	$1.95	$1.89	$1.94	$1.94	9,813
2023-09-28	$2.00	$2.02	$1.99	$1.99	$1.99	5,766
2023-09-27	$2.00	$2.02	$1.99	$1.99	$1.99	25,620
2023-09-26	$2.03	$2.04	$2.02	$2.03	$2.03	30,896
2023-09-25	$2.08	$2.08	$2.05	$2.06	$2.06	18,312
2023-09-22	$2.03	$2.08	$2.03	$2.06	$2.06	27,408
2023-09-21	$2.05	$2.10	$2.00	$2.08	$2.08	12,041
2023-09-20	$2.16	$2.16	$2.06	$2.09	$2.09	56,966
2023-09-19	$2.00	$2.09	$2.00	$2.09	$2.09	68,613
2023-09-18	$2.02	$2.09	$2.02	$2.07	$2.07	18,709
2023-09-15	$2.04	$2.08	$2.00	$2.08	$2.08	16,025
2023-09-14	$2.00	$2.04	$2.00	$2.00	$2.00	21,011
2023-09-13	$1.98	$2.00	$1.98	$2.00	$2.00	5,010
2023-09-12	$2.08	$2.08	$2.00	$2.00	$2.00	15,178
2023-09-11	$2.04	$2.05	$2.02	$2.05	$2.05	20,546
2023-09-08	$1.87	$2.04	$1.87	$2.04	$2.04	9,113
2023-09-07	$1.97	$1.99	$1.95	$1.95	$1.95	54,873
2023-09-06	$1.98	$2.05	$1.95	$2.01	$2.01	7,923
2023-09-05	$2.09	$2.09	$1.99	$2.02	$1.95	24,126
2023-09-01	$2.06	$2.08	$2.06	$2.08	$2.01	63,016
2023-08-31	$2.04	$2.06	$2.04	$2.06	$1.99	28,682
2023-08-30	$2.01	$2.04	$2.01	$2.03	$1.96	22,243
2023-08-29	$1.96	$2.04	$1.96	$2.02	$1.95	59,871
2023-08-28	$1.92	$2.00	$1.92	$1.98	$1.92	106,974
2023-08-25	$1.87	$1.88	$1.84	$1.86	$1.80	11,423
2023-08-24	$1.86	$1.90	$1.83	$1.85	$1.79	8,510
2023-08-23	$1.89	$1.89	$1.83	$1.83	$1.77	19,517
2023-08-22	$1.84	$1.87	$1.84	$1.85	$1.79	10,469
2023-08-21	$1.76	$1.83	$1.76	$1.80	$1.74	5,042
2023-08-18	$1.81	$1.87	$1.81	$1.82	$1.76	6,772
2023-08-17	$1.81	$1.87	$1.81	$1.84	$1.78	11,148
2023-08-16	$1.82	$1.86	$1.82	$1.86	$1.80	13,862
2023-08-15	$1.87	$1.87	$1.83	$1.83	$1.77	31,538
2023-08-14	$1.85	$1.90	$1.81	$1.90	$1.84	14,707
2023-08-11	$1.82	$1.88	$1.82	$1.87	$1.87	9,730
2023-08-10	$1.87	$1.89	$1.87	$1.87	$1.87	44,689
2023-08-09	$1.80	$1.84	$1.80	$1.84	$1.84	120,173
2023-08-08	$1.84	$1.86	$1.84	$1.86	$1.86	25,307
2023-08-07	$1.76	$1.85	$1.76	$1.84	$1.84	35,486
2023-08-04	$1.82	$1.87	$1.78	$1.78	$1.78	4,326
2023-08-03	$1.79	$1.81	$1.77	$1.79	$1.79	9,493
2023-08-02	$1.79	$1.79	$1.77	$1.79	$1.79	6,683
2023-08-01	$1.77	$1.82	$1.77	$1.81	$1.81	20,299
2023-07-31	$1.76	$1.78	$1.75	$1.77	$1.77	33,462
2023-07-28	$1.78	$1.78	$1.76	$1.76	$1.76	36,536
2023-07-27	$1.78	$1.79	$1.76	$1.78	$1.78	27,663
2023-07-26	$1.80	$1.80	$1.78	$1.78	$1.78	12,096
2023-07-25	$1.79	$1.80	$1.78	$1.80	$1.80	20,877
2023-07-24	$1.84	$1.85	$1.78	$1.80	$1.80	14,533
2023-07-21	$1.83	$1.90	$1.77	$1.88	$1.88	17,434
2023-07-20	$1.75	$1.85	$1.75	$1.85	$1.85	14,302
2023-07-19	$1.77	$1.77	$1.76	$1.77	$1.77	9,161
2023-07-18	$1.72	$1.90	$1.72	$1.77	$1.77	14,109
2023-07-17	$1.90	$1.90	$1.79	$1.79	$1.79	27,958
2023-07-14	$1.90	$1.90	$1.79	$1.88	$1.88	40,068
2023-07-13	$1.79	$1.88	$1.79	$1.87	$1.87	45,393
2023-07-12	$1.83	$1.84	$1.81	$1.82	$1.82	15,750
2023-07-11	$1.83	$1.85	$1.80	$1.83	$1.83	37,521
2023-07-10	$1.82	$1.85	$1.80	$1.85	$1.85	28,113
2023-07-07	$1.78	$1.87	$1.78	$1.84	$1.84	35,357
2023-07-06	$1.76	$1.83	$1.75	$1.79	$1.79	10,328
2023-07-05	$1.75	$1.77	$1.75	$1.76	$1.76	10,002
2023-07-03	$1.69	$1.75	$1.68	$1.75	$1.75	8,125
2023-06-30	$1.78	$1.78	$1.68	$1.69	$1.69	15,682
2023-06-29	$1.70	$1.70	$1.64	$1.68	$1.68	19,457
2023-06-28	$1.84	$1.84	$1.72	$1.84	$1.84	24,638
2023-06-27	$1.80	$1.85	$1.72	$1.79	$1.79	5,966
2023-06-26	$1.78	$1.85	$1.74	$1.74	$1.74	12,589
2023-06-23	$1.73	$1.82	$1.73	$1.78	$1.78	7,627
2023-06-22	$1.77	$1.77	$1.73	$1.77	$1.77	6,406
2023-06-21	$1.79	$1.82	$1.73	$1.79	$1.79	13,321
2023-06-20	$1.80	$1.82	$1.73	$1.76	$1.76	13,767
2023-06-16	$1.88	$1.90	$1.83	$1.86	$1.78	8,436
2023-06-15	$1.81	$1.87	$1.80	$1.84	$1.77	110,058
2023-06-14	$1.87	$1.88	$1.85	$1.88	$1.80	16,336
2023-06-13	$1.90	$1.93	$1.90	$1.90	$1.82	12,882
2023-06-12	$1.90	$1.90	$1.89	$1.90	$1.90	7,145
2023-06-09	$1.87	$1.90	$1.87	$1.88	$1.88	11,487
2023-06-08	$1.91	$1.91	$1.87	$1.91	$1.91	11,982
2023-06-07	$1.89	$1.90	$1.87	$1.89	$1.89	6,873
2023-06-06	$1.98	$1.98	$1.89	$1.90	$1.90	11,648
2023-06-05	$1.90	$1.90	$1.88	$1.90	$1.90	3,692
2023-06-02	$1.85	$1.94	$1.85	$1.86	$1.86	17,782
2023-06-01	$1.83	$1.93	$1.83	$1.85	$1.85	3,781
2023-05-31	$1.80	$1.88	$1.80	$1.80	$1.80	3,792
2023-05-30	$1.93	$1.95	$1.90	$1.92	$1.92	19,661
2023-05-26	$1.92	$1.95	$1.88	$1.91	$1.91	25,531
2023-05-25	$1.92	$1.93	$1.90	$1.91	$1.91	222,135
2023-05-24	$1.90	$1.92	$1.89	$1.90	$1.90	55,569
2023-05-23	$1.95	$1.95	$1.86	$1.87	$1.87	20,448
2023-05-22	$1.92	$1.92	$1.85	$1.86	$1.86	19,812
2023-05-19	$1.83	$1.84	$1.82	$1.84	$1.84	5,369
2023-05-18	$1.82	$1.86	$1.80	$1.80	$1.80	6,871
2023-05-17	$1.74	$1.84	$1.74	$1.83	$1.83	16,274
2023-05-16	$1.84	$1.84	$1.82	$1.83	$1.83	7,529
2023-05-15	$1.84	$1.86	$1.80	$1.86	$1.86	36,903
2023-05-12	$1.80	$1.90	$1.80	$1.84	$1.84	12,504
2023-05-11	$1.80	$1.92	$1.80	$1.84	$1.84	29,530
2023-05-10	$1.78	$1.79	$1.78	$1.78	$1.78	34,509
2023-05-09	$1.75	$1.78	$1.75	$1.76	$1.76	17,181
2023-05-08	$1.80	$1.80	$1.71	$1.73	$1.73	100,460
2023-05-05	$1.75	$1.82	$1.75	$1.78	$1.78	30,709
2023-05-04	$1.72	$1.74	$1.71	$1.71	$1.71	92,889
2023-05-03	$1.68	$1.70	$1.68	$1.70	$1.70	24,781
2023-05-02	$1.65	$1.65	$1.63	$1.63	$1.63	15,074
2023-05-01	$1.61	$1.64	$1.60	$1.60	$1.60	12,190
2023-04-28	$1.61	$1.62	$1.61	$1.62	$1.62	14,949
2023-04-27	$1.67	$1.71	$1.61	$1.61	$1.61	8,657
2023-04-26	$1.60	$1.60	$1.59	$1.60	$1.60	28,496
2023-04-25	$1.58	$1.58	$1.55	$1.57	$1.57	11,426
2023-04-24	$1.59	$1.62	$1.57	$1.57	$1.57	3,999
2023-04-21	$1.54	$1.63	$1.54	$1.60	$1.60	17,842
2023-04-20	$1.58	$1.60	$1.56	$1.58	$1.58	4,943
2023-04-19	$1.66	$1.66	$1.58	$1.58	$1.58	14,297
2023-04-18	$1.62	$1.68	$1.55	$1.57	$1.57	43,120
2023-04-17	$1.59	$1.65	$1.55	$1.59	$1.59	83,944
2023-04-14	$1.48	$1.55	$1.48	$1.55	$1.55	19,288
2023-04-13	$1.55	$1.55	$1.48	$1.48	$1.48	14,280
2023-04-12	$1.51	$1.54	$1.48	$1.50	$1.50	25,602
2023-04-11	$1.45	$1.48	$1.45	$1.48	$1.48	16,126
2023-04-10	$1.48	$1.48	$1.47	$1.47	$1.47	58,880
2023-04-06	$1.44	$1.48	$1.44	$1.48	$1.48	5,253
2023-04-05	$1.48	$1.50	$1.48	$1.50	$1.50	22,680
2023-04-04	$1.51	$1.53	$1.49	$1.49	$1.49	42,275
2023-04-03	$1.52	$1.54	$1.52	$1.53	$1.53	12,509
2023-03-31	$1.54	$1.55	$1.53	$1.53	$1.53	5,621
2023-03-30	$1.61	$1.66	$1.55	$1.55	$1.55	5,259
2023-03-29	$1.50	$1.51	$1.50	$1.51	$1.51	11,423
2023-03-28	$1.48	$1.50	$1.48	$1.48	$1.48	25,338
2023-03-27	$1.46	$1.48	$1.46	$1.48	$1.48	65,117
2023-03-24	$1.48	$1.48	$1.46	$1.47	$1.47	13,322
2023-03-23	$1.45	$1.54	$1.44	$1.44	$1.44	13,846
2023-03-22	$1.46	$1.48	$1.45	$1.46	$1.46	22,676
2023-03-21	$1.47	$1.47	$1.45	$1.45	$1.45	16,343
2023-03-20	$1.47	$1.49	$1.47	$1.47	$1.47	15,666
2023-03-17	$1.52	$1.52	$1.46	$1.47	$1.47	26,786
2023-03-16	$1.45	$1.49	$1.45	$1.47	$1.47	116,584
2023-03-15	$1.46	$1.50	$1.46	$1.50	$1.50	31,848
2023-03-14	$1.52	$1.52	$1.51	$1.51	$1.51	20,126
2023-03-13	$1.47	$1.55	$1.47	$1.50	$1.50	22,146
2023-03-10	$1.48	$1.62	$1.48	$1.55	$1.55	47,934
2023-03-09	$1.62	$1.62	$1.53	$1.53	$1.53	16,698
2023-03-08	$1.58	$1.60	$1.56	$1.60	$1.60	62,294
2023-03-07	$1.56	$1.61	$1.56	$1.56	$1.56	16,220
2023-03-06	$1.57	$1.69	$1.57	$1.62	$1.62	10,394
2023-03-03	$1.65	$1.68	$1.57	$1.63	$1.63	10,764
2023-03-02	$1.63	$1.66	$1.63	$1.65	$1.65	18,100
2023-03-01	$1.63	$1.65	$1.60	$1.62	$1.62	6,374
2023-02-28	$1.66	$1.66	$1.62	$1.62	$1.62	15,626
2023-02-27	$1.62	$1.62	$1.57	$1.57	$1.57	23,288
2023-02-24	$1.66	$1.68	$1.62	$1.66	$1.66	6,601
2023-02-23	$1.73	$1.73	$1.64	$1.65	$1.65	15,196
2023-02-22	$1.68	$1.68	$1.65	$1.68	$1.68	8,372
2023-02-21	$1.68	$1.68	$1.66	$1.66	$1.66	8,578
2023-02-17	$1.72	$1.73	$1.70	$1.70	$1.70	4,656
2023-02-16	$1.79	$1.79	$1.73	$1.74	$1.74	7,447
2023-02-15	$1.74	$1.75	$1.74	$1.74	$1.74	214,865
2023-02-14	$1.80	$1.83	$1.74	$1.74	$1.74	22,442
2023-02-13	$1.87	$1.87	$1.73	$1.76	$1.76	19,596
2023-02-10	$1.75	$1.76	$1.73	$1.76	$1.76	11,308
2023-02-09	$1.74	$1.76	$1.74	$1.75	$1.75	13,451
2023-02-08	$1.73	$1.75	$1.72	$1.74	$1.74	5,024
2023-02-07	$1.72	$1.76	$1.72	$1.76	$1.76	302,474
2023-02-06	$1.70	$1.71	$1.68	$1.71	$1.71	22,726
2023-02-03	$1.70	$1.71	$1.70	$1.71	$1.71	5,687
2023-02-02	$1.71	$1.73	$1.71	$1.72	$1.72	51,585
2023-02-01	$1.70	$1.71	$1.69	$1.69	$1.69	31,941
2023-01-31	$1.68	$1.79	$1.68	$1.72	$1.72	42,256
2023-01-30	$1.70	$1.76	$1.68	$1.70	$1.70	59,905
2023-01-27	$1.72	$1.73	$1.70	$1.71	$1.71	104,323
2023-01-26	$1.66	$1.69	$1.66	$1.69	$1.69	63,180
2023-01-25	$1.65	$1.66	$1.63	$1.65	$1.65	15,030
2023-01-24	$1.69	$1.69	$1.62	$1.63	$1.63	7,894
2023-01-23	$1.66	$1.66	$1.64	$1.66	$1.66	83,131
2023-01-20	$1.65	$1.66	$1.61	$1.66	$1.66	30,839
2023-01-19	$1.64	$1.69	$1.60	$1.60	$1.60	14,407
2023-01-18	$1.70	$1.70	$1.63	$1.63	$1.63	54,332
2023-01-17	$1.62	$1.65	$1.62	$1.62	$1.62	26,039
2023-01-13	$1.60	$1.62	$1.59	$1.61	$1.61	14,230
2023-01-12	$1.58	$1.59	$1.56	$1.58	$1.58	7,583
2023-01-11	$1.49	$1.55	$1.49	$1.55	$1.55	32,648
2023-01-10	$1.46	$1.53	$1.46	$1.52	$1.52	36,502
2023-01-09	$1.54	$1.54	$1.52	$1.53	$1.53	25,391
2023-01-06	$1.53	$1.53	$1.51	$1.51	$1.51	19,538
2023-01-05	$1.53	$1.54	$1.51	$1.53	$1.53	64,698
2023-01-04	$1.48	$1.52	$1.47	$1.51	$1.51	31,818
2023-01-03	$1.42	$1.45	$1.42	$1.45	$1.45	35,290
2022-12-30	$1.45	$1.52	$1.45	$1.47	$1.47	49,346
2022-12-29	$1.45	$1.47	$1.45	$1.47	$1.47	12,670
2022-12-28	$1.63	$1.63	$1.45	$1.46	$1.46	32,337
2022-12-27	$1.49	$1.51	$1.45	$1.46	$1.46	44,651
2022-12-23	$1.44	$1.47	$1.44	$1.45	$1.45	110,311
2022-12-22	$1.50	$1.50	$1.43	$1.45	$1.45	31,157
2022-12-21	$1.43	$1.46	$1.43	$1.45	$1.45	99,533
2022-12-20	$1.50	$1.50	$1.43	$1.44	$1.44	130,898
2022-12-19	$1.46	$1.52	$1.46	$1.49	$1.49	198,338
2022-12-16	$1.54	$1.54	$1.52	$1.53	$1.53	112,765
2022-12-15	$1.58	$1.59	$1.50	$1.53	$1.53	81,688
2022-12-14	$1.60	$1.60	$1.57	$1.58	$1.58	55,414
2022-12-13	$1.62	$1.62	$1.56	$1.59	$1.59	20,336
2022-12-12	$1.56	$1.59	$1.53	$1.54	$1.54	48,868
2022-12-09	$1.60	$1.60	$1.53	$1.57	$1.57	26,162
2022-12-08	$1.55	$1.59	$1.55	$1.56	$1.56	39,678
2022-12-07	$1.51	$1.52	$1.50	$1.51	$1.51	23,603
2022-12-06	$1.60	$1.62	$1.50	$1.51	$1.51	28,971
2022-12-05	$1.58	$1.62	$1.50	$1.59	$1.59	28,170
2022-12-02	$1.48	$1.53	$1.48	$1.49	$1.49	66,281
2022-12-01	$1.55	$1.60	$1.54	$1.56	$1.56	60,409
2022-11-30	$1.52	$1.55	$1.52	$1.55	$1.55	327,600
2022-11-29	$1.45	$1.55	$1.45	$1.52	$1.52	76,958
2022-11-28	$1.42	$1.55	$1.42	$1.42	$1.42	37,172
2022-11-25	$1.39	$1.53	$1.39	$1.42	$1.42	32,098
2022-11-23	$1.35	$1.43	$1.35	$1.42	$1.42	44,335
2022-11-22	$1.45	$1.48	$1.43	$1.43	$1.43	98,827
2022-11-21	$1.47	$1.50	$1.46	$1.47	$1.47	44,739
2022-11-18	$1.45	$1.54	$1.45	$1.48	$1.48	23,625
2022-11-17	$1.45	$1.51	$1.45	$1.49	$1.49	14,457
2022-11-16	$1.45	$1.56	$1.45	$1.51	$1.51	19,176
2022-11-15	$1.50	$1.60	$1.50	$1.57	$1.57	41,995
2022-11-14	$1.47	$1.54	$1.46	$1.46	$1.46	12,801
2022-11-11	$1.48	$1.48	$1.45	$1.45	$1.45	97,801
2022-11-10	$1.43	$1.44	$1.39	$1.42	$1.42	36,171
2022-11-09	$1.46	$1.46	$1.39	$1.40	$1.40	29,002
2022-11-08	$1.45	$1.47	$1.41	$1.47	$1.47	116,292
2022-11-07	$1.46	$1.50	$1.41	$1.46	$1.46	81,718
2022-11-04	$1.46	$1.55	$1.37	$1.46	$1.46	49,274
2022-11-03	$1.36	$1.43	$1.35	$1.43	$1.43	60,884
2022-11-02	$1.46	$1.46	$1.30	$1.35	$1.35	29,478
2022-11-01	$1.34	$1.42	$1.33	$1.34	$1.34	24,163
2022-10-31	$1.40	$1.40	$1.32	$1.32	$1.32	18,897
2022-10-28	$1.35	$1.36	$1.33	$1.35	$1.35	13,217
2022-10-27	$1.39	$1.43	$1.35	$1.36	$1.36	51,192
2022-10-26	$1.48	$1.48	$1.39	$1.41	$1.41	3,701
2022-10-25	$1.31	$1.42	$1.31	$1.37	$1.37	45,649
2022-10-24	$1.45	$1.45	$1.30	$1.32	$1.32	132,302
2022-10-21	$1.48	$1.49	$1.43	$1.48	$1.48	14,368
2022-10-20	$1.42	$1.45	$1.42	$1.43	$1.43	53,891
2022-10-19	$1.60	$1.60	$1.44	$1.46	$1.46	9,738
2022-10-18	$1.45	$1.50	$1.43	$1.44	$1.44	219,147
2022-10-17	$1.45	$1.53	$1.42	$1.42	$1.42	67,396
2022-10-14	$1.61	$1.61	$1.45	$1.49	$1.49	25,240
2022-10-13	$1.50	$1.53	$1.48	$1.50	$1.50	22,428
2022-10-12	$1.50	$1.52	$1.50	$1.51	$1.51	16,823
2022-10-11	$1.49	$1.54	$1.48	$1.48	$1.48	39,426
2022-10-10	$1.54	$1.54	$1.49	$1.52	$1.52	51,979
2022-10-07	$1.54	$1.56	$1.54	$1.55	$1.55	51,605
2022-10-06	$1.54	$1.60	$1.54	$1.59	$1.59	43,623
2022-10-05	$1.51	$1.57	$1.51	$1.55	$1.55	30,613
2022-10-04	$1.49	$1.52	$1.49	$1.51	$1.51	19,571
2022-10-03	$1.45	$1.50	$1.45	$1.47	$1.47	103,916
2022-09-30	$1.50	$1.53	$1.47	$1.50	$1.50	33,453
2022-09-29	$1.55	$1.55	$1.48	$1.55	$1.55	82,407
2022-09-28	$1.55	$1.57	$1.49	$1.55	$1.55	148,008
2022-09-27	$1.57	$1.59	$1.57	$1.57	$1.57	45,300
2022-09-26	$1.61	$1.68	$1.58	$1.62	$1.62	17,868
2022-09-23	$1.72	$1.74	$1.67	$1.67	$1.67	40,577
2022-09-22	$1.88	$1.88	$1.74	$1.75	$1.75	42,510
2022-09-21	$1.68	$1.77	$1.68	$1.77	$1.77	12,995
2022-09-20	$1.68	$1.77	$1.68	$1.75	$1.75	41,085
2022-09-19	$1.77	$1.78	$1.76	$1.78	$1.78	24,771
2022-09-16	$1.76	$1.78	$1.75	$1.77	$1.77	28,903
2022-09-15	$1.81	$1.82	$1.78	$1.78	$1.78	83,504
2022-09-14	$1.81	$1.85	$1.81	$1.81	$1.74	21,882
2022-09-13	$1.83	$1.83	$1.82	$1.83	$1.76	6,891
2022-09-12	$1.80	$1.83	$1.80	$1.81	$1.74	9,353
2022-09-09	$1.78	$1.83	$1.78	$1.82	$1.82	17,807
2022-09-08	$1.82	$1.83	$1.81	$1.83	$1.83	21,334
2022-09-07	$1.85	$1.86	$1.83	$1.85	$1.85	12,404
2022-09-06	$1.87	$1.87	$1.85	$1.85	$1.85	20,092
2022-09-02	$1.85	$1.90	$1.85	$1.85	$1.85	20,092
2022-09-01	$1.88	$1.92	$1.85	$1.88	$1.88	17,640
2022-08-31	$1.95	$1.98	$1.91	$1.91	$1.91	11,068
2022-08-30	$2.07	$2.07	$1.94	$1.95	$1.95	14,227
2022-08-29	$1.99	$2.01	$1.98	$2.00	$2.00	8,383
2022-08-26	$1.95	$2.02	$1.95	$1.98	$1.98	17,968
2022-08-25	$1.92	$1.95	$1.92	$1.92	$1.92	4,302
2022-08-24	$1.94	$1.96	$1.92	$1.92	$1.92	11,101
2022-08-23	$1.94	$1.94	$1.91	$1.93	$1.93	15,221
2022-08-22	$2.00	$2.00	$1.91	$1.91	$1.91	30,233
2022-08-19	$1.93	$1.99	$1.93	$1.97	$1.97	13,436
2022-08-18	$1.93	$1.95	$1.93	$1.93	$1.93	14,231
2022-08-17	$1.93	$1.93	$1.91	$1.93	$1.93	13,071
2022-08-16	$1.89	$1.95	$1.88	$1.93	$1.93	6,917
2022-08-15	$2.01	$2.01	$1.88	$1.90	$1.90	13,048
2022-08-12	$1.90	$2.01	$1.90	$1.91	$1.91	9,594
2022-08-11	$1.94	$1.97	$1.93	$1.93	$1.93	6,156
2022-08-10	$1.90	$1.94	$1.90	$1.90	$1.90	10,757
2022-08-09	$1.91	$1.92	$1.90	$1.92	$1.92	8,263
2022-08-08	$1.95	$2.01	$1.91	$1.94	$1.94	5,680
2022-08-05	$1.91	$1.95	$1.90	$1.92	$1.92	19,727
2022-08-04	$1.92	$1.92	$1.89	$1.90	$1.90	7,969
2022-08-03	$1.90	$1.93	$1.89	$1.89	$1.89	19,023
2022-08-02	$1.88	$1.90	$1.86	$1.88	$1.88	15,424
2022-08-01	$1.95	$1.98	$1.87	$1.87	$1.87	72,952
2022-07-29	$2.05	$2.05	$1.95	$1.96	$1.96	14,967
2022-07-28	$2.05	$2.05	$2.01	$2.05	$2.05	10,129
2022-07-27	$2.04	$2.05	$1.95	$1.97	$1.97	13,020
2022-07-26	$2.01	$2.01	$1.92	$1.92	$1.92	15,562
2022-07-25	$2.05	$2.05	$1.97	$1.99	$1.99	3,141
2022-07-22	$1.88	$2.02	$1.88	$1.97	$1.97	7,273
2022-07-21	$1.97	$1.98	$1.95	$1.98	$1.98	19,727
2022-07-20	$1.95	$1.96	$1.92	$1.94	$1.94	11,328
2022-07-19	$1.87	$2.00	$1.87	$1.96	$1.96	8,021
2022-07-18	$2.01	$2.01	$1.95	$1.98	$1.98	36,143
2022-07-15	$1.96	$2.00	$1.93	$1.98	$1.98	5,788
2022-07-14	$1.97	$1.97	$1.88	$1.97	$1.97	11,299
2022-07-13	$1.86	$2.03	$1.86	$1.96	$1.96	6,846
2022-07-12	$1.96	$1.96	$1.87	$1.96	$1.96	9,458
2022-07-11	$1.95	$1.97	$1.94	$1.97	$1.97	16,895
2022-07-08	$1.91	$1.95	$1.91	$1.93	$1.93	19,164
2022-07-07	$1.89	$1.90	$1.87	$1.89	$1.89	3,983
2022-07-06	$1.88	$1.91	$1.87	$1.89	$1.89	3,192
2022-07-05	$1.95	$1.95	$1.89	$1.89	$1.89	28,517
2022-07-01	$1.82	$2.00	$1.82	$1.95	$1.95	18,898
2022-06-30	$1.88	$1.96	$1.88	$1.95	$1.95	13,178
2022-06-29	$1.98	$2.02	$1.95	$1.97	$1.97	13,752
2022-06-28	$1.96	$2.00	$1.94	$2.00	$2.00	12,023
2022-06-27	$1.93	$1.94	$1.90	$1.92	$1.92	22,400
2022-06-24	$1.96	$2.00	$1.92	$1.94	$1.94	6,793
2022-06-23	$1.98	$1.98	$1.94	$1.96	$1.96	76,668
2022-06-22	$2.04	$2.08	$1.97	$2.04	$2.04	17,143
2022-06-21	$2.15	$2.15	$2.00	$2.02	$1.95	16,826
2022-06-17	$2.04	$2.10	$2.03	$2.03	$1.96	7,045
2022-06-16	$2.05	$2.06	$2.00	$2.01	$1.95	15,917
2022-06-15	$2.05	$2.10	$2.01	$2.10	$2.04	11,062
2022-06-14	$2.08	$2.08	$2.04	$2.07	$2.01	25,700
2022-06-13	$2.06	$2.09	$2.06	$2.07	$2.01	44,904
2022-06-10	$2.15	$2.15	$2.08	$2.11	$2.05	25,180
2022-06-09	$2.16	$2.16	$2.11	$2.11	$2.05	19,357
2022-06-08	$2.16	$2.17	$2.12	$2.12	$2.06	21,320
2022-06-07	$2.20	$2.21	$2.16	$2.19	$2.12	93,939
2022-06-06	$2.24	$2.24	$2.20	$2.21	$2.14	12,922
2022-06-03	$2.23	$2.24	$2.20	$2.21	$2.14	19,085
2022-06-02	$2.21	$2.24	$2.21	$2.24	$2.17	20,328
2022-06-01	$2.20	$2.24	$2.18	$2.19	$2.12	36,944
2022-05-31	$2.15	$2.15	$2.11	$2.12	$2.06	15,795
2022-05-27	$2.08	$2.08	$2.06	$2.08	$2.02	98,185
2022-05-26	$2.10	$2.20	$2.10	$2.10	$2.04	238,389
2022-05-25	$2.10	$2.10	$2.07	$2.08	$2.02	24,454
2022-05-24	$2.09	$2.09	$2.01	$2.08	$2.01	87,014
2022-05-23	$2.10	$2.10	$2.08	$2.10	$2.04	22,912
2022-05-20	$1.99	$2.06	$1.99	$2.00	$1.93	11,720
2022-05-19	$1.99	$2.00	$1.98	$1.99	$1.93	5,052
2022-05-18	$1.96	$1.97	$1.92	$1.94	$1.88	15,291
2022-05-17	$1.90	$2.04	$1.90	$1.99	$1.92	6,829
2022-05-16	$2.06	$2.06	$1.93	$1.98	$1.92	4,838
2022-05-13	$2.00	$2.00	$1.94	$1.95	$1.89	41,758
2022-05-12	$1.95	$1.96	$1.92	$1.92	$1.86	39,342
2022-05-11	$1.97	$1.97	$1.92	$1.95	$1.89	12,441
2022-05-10	$1.94	$1.99	$1.94	$1.96	$1.90	10,330
2022-05-09	$2.01	$2.01	$1.94	$1.96	$1.90	18,668
2022-05-06	$1.95	$2.00	$1.95	$1.97	$1.91	6,460
2022-05-05	$1.92	$2.08	$1.92	$2.04	$1.98	4,205
2022-05-04	$2.02	$2.08	$1.95	$2.01	$1.95	30,504
2022-05-03	$1.99	$2.10	$1.97	$1.97	$1.91	4,053
2022-05-02	$1.95	$2.03	$1.95	$2.02	$1.95	22,014
2022-04-29	$2.04	$2.04	$2.02	$2.02	$1.96	11,452
2022-04-28	$2.06	$2.06	$2.02	$2.04	$1.98	10,937
2022-04-27	$2.07	$2.07	$2.02	$2.05	$1.99	14,083
2022-04-26	$2.00	$2.01	$1.98	$2.01	$1.95	29,254
2022-04-25	$1.99	$2.04	$1.99	$2.04	$1.98	11,395
2022-04-22	$2.09	$2.10	$2.05	$2.08	$2.02	91,721
2022-04-21	$2.05	$2.05	$2.01	$2.01	$1.95	13,866
2022-04-20	$1.96	$2.05	$1.96	$2.00	$1.94	20,142
2022-04-19	$1.98	$2.04	$1.98	$2.04	$1.98	5,804
2022-04-18	$1.99	$1.99	$1.98	$1.98	$1.92	3,815
2022-04-14	$2.01	$2.02	$1.95	$1.95	$1.89	24,816
2022-04-13	$2.02	$2.02	$2.01	$2.02	$1.96	62,557
2022-04-12	$2.01	$2.06	$2.00	$2.02	$1.95	9,248
2022-04-11	$1.94	$1.97	$1.94	$1.94	$1.88	28,026
2022-04-08	$1.95	$1.95	$1.92	$1.93	$1.87	9,478
2022-04-07	$1.97	$1.97	$1.91	$1.93	$1.87	15,741
2022-04-06	$2.02	$2.02	$1.98	$2.00	$1.94	46,044
2022-04-05	$2.10	$2.10	$2.05	$2.05	$1.99	16,518
2022-04-04	$2.10	$2.10	$2.05	$2.08	$2.02	18,585
2022-04-01	$2.08	$2.08	$2.01	$2.03	$1.97	510,277
2022-03-31	$2.04	$2.10	$2.04	$2.07	$2.01	22,633
2022-03-30	$2.04	$2.10	$2.04	$2.04	$1.97	10,788
2022-03-29	$2.02	$2.12	$2.02	$2.05	$1.99	11,814
2022-03-28	$2.05	$2.06	$2.01	$2.05	$1.98	3,190
2022-03-25	$1.96	$2.10	$1.96	$2.03	$1.97	12,222
2022-03-24	$2.09	$2.10	$1.97	$2.00	$1.94	17,890
2022-03-23	$1.93	$2.10	$1.93	$2.04	$1.98	19,722
2022-03-22	$2.02	$2.10	$1.99	$2.02	$1.96	26,220
2022-03-21	$2.05	$2.05	$2.00	$2.03	$1.97	35,487
2022-03-18	$2.01	$2.03	$2.00	$2.03	$1.97	35,487
2022-03-17	$2.05	$2.05	$1.91	$1.96	$1.90	8,124
2022-03-16	$1.81	$1.92	$1.80	$1.92	$1.86	57,787
2022-03-15	$1.85	$1.85	$1.81	$1.84	$1.78	44,604
2022-03-14	$1.90	$1.90	$1.84	$1.85	$1.80	36,392
2022-03-11	$1.89	$1.89	$1.85	$1.87	$1.81	28,862
2022-03-10	$1.85	$1.91	$1.85	$1.89	$1.83	63,652
2022-03-09	$1.76	$1.95	$1.76	$1.94	$1.88	20,158
2022-03-08	$1.80	$1.95	$1.80	$1.90	$1.84	56,345
2022-03-07	$1.96	$1.97	$1.88	$1.91	$1.85	37,416
2022-03-04	$2.00	$2.01	$1.97	$1.99	$1.93	23,582
2022-03-03	$2.00	$2.02	$1.98	$2.01	$1.95	12,826
2022-03-02	$1.97	$1.99	$1.95	$1.98	$1.92	77,976
2022-03-01	$1.95	$1.96	$1.94	$1.96	$1.90	10,060
2022-02-28	$2.00	$2.01	$1.97	$2.00	$1.94	44,777
2022-02-25	$2.03	$2.03	$2.02	$2.02	$1.96	20,659
2022-02-24	$2.04	$2.04	$1.99	$2.03	$1.96	46,612
2022-02-23	$2.16	$2.16	$2.08	$2.10	$2.04	21,241
2022-02-22	$2.17	$2.17	$2.11	$2.13	$2.07	30,439
2022-02-18	$2.17	$2.25	$2.17	$2.24	$2.17	23,520
2022-02-17	$2.25	$2.25	$2.21	$2.22	$2.15	57,562
2022-02-16	$2.23	$2.26	$2.22	$2.25	$2.18	38,814
2022-02-15	$2.24	$2.24	$2.17	$2.18	$2.11	32,041
2022-02-14	$2.04	$2.21	$2.04	$2.13	$2.07	160,736
2022-02-11	$2.24	$2.24	$2.20	$2.20	$2.13	30,266
2022-02-10	$2.20	$2.24	$2.03	$2.24	$2.17	63,639
2022-02-09	$2.14	$2.20	$2.10	$2.19	$2.12	191,043
2022-02-08	$2.14	$2.14	$2.07	$2.12	$2.05	178,577
2022-02-07	$1.97	$2.09	$1.97	$2.08	$2.02	50,829
2022-02-04	$1.88	$1.98	$1.88	$1.98	$1.92	39,506
2022-02-03	$1.92	$1.96	$1.92	$1.94	$1.88	6,979
2022-02-02	$1.94	$1.98	$1.92	$1.92	$1.86	12,269
2022-02-01	$1.93	$1.93	$1.91	$1.93	$1.87	14,977
2022-01-31	$1.90	$1.94	$1.87	$1.92	$1.86	21,094
2022-01-28	$1.92	$1.97	$1.87	$1.87	$1.81	103,893
2022-01-27	$1.94	$1.94	$1.85	$1.94	$1.88	27,830
2022-01-26	$1.85	$1.97	$1.85	$1.94	$1.88	82,854
2022-01-25	$1.87	$1.91	$1.85	$1.91	$1.85	41,550
2022-01-24	$1.89	$1.89	$1.86	$1.86	$1.80	85,451
2022-01-21	$2.03	$2.03	$1.87	$1.88	$1.82	12,302
2022-01-20	$2.02	$2.02	$1.89	$1.91	$1.85	11,277
2022-01-19	$1.95	$1.97	$1.90	$1.93	$1.87	20,918
2022-01-18	$1.90	$1.96	$1.87	$1.93	$1.87	20,918
2022-01-14	$2.00	$2.00	$1.90	$1.93	$1.87	48,401
2022-01-13	$1.85	$1.90	$1.84	$1.87	$1.81	31,063
2022-01-12	$1.82	$1.84	$1.82	$1.84	$1.78	5,210
2022-01-11	$1.80	$1.81	$1.79	$1.79	$1.74	25,581
2022-01-10	$1.72	$1.83	$1.72	$1.81	$1.76	65,945
2022-01-07	$1.80	$1.85	$1.79	$1.82	$1.76	12,030
2022-01-06	$1.80	$1.85	$1.80	$1.81	$1.76	17,975
2022-01-05	$1.85	$1.85	$1.80	$1.80	$1.75	21,441
2022-01-04	$1.82	$1.85	$1.82	$1.83	$1.77	12,339
2022-01-03	$1.83	$1.84	$1.82	$1.83	$1.77	8,822
2021-12-31	$1.83	$1.85	$1.82	$1.83	$1.77	12,636
2021-12-30	$1.80	$1.85	$1.79	$1.84	$1.78	33,504
2021-12-29	$1.73	$1.81	$1.73	$1.79	$1.73	16,385
2021-12-28	$1.81	$1.81	$1.80	$1.81	$1.75	6,475
2021-12-27	$1.73	$1.78	$1.73	$1.78	$1.73	40,264
2021-12-23	$1.72	$1.83	$1.72	$1.77	$1.72	27,196
2021-12-22	$1.72	$1.80	$1.72	$1.78	$1.73	41,060
2021-12-21	$1.79	$1.83	$1.78	$1.81	$1.76	86,600
2021-12-20	$1.77	$1.77	$1.74	$1.75	$1.70	34,545
2021-12-17	$1.82	$1.84	$1.80	$1.82	$1.76	9,603
2021-12-16	$1.77	$1.84	$1.77	$1.82	$1.76	29,180
2021-12-15	$1.76	$1.82	$1.76	$1.80	$1.74	14,336
2021-12-14	$1.80	$1.84	$1.80	$1.82	$1.76	52,701
2021-12-13	$1.75	$1.83	$1.75	$1.80	$1.75	52,263
2021-12-10	$1.74	$1.90	$1.74	$1.79	$1.74	28,007
2021-12-09	$1.90	$1.90	$1.81	$1.84	$1.78	29,401
2021-12-08	$1.78	$1.80	$1.71	$1.76	$1.71	42,229
2021-12-07	$1.82	$1.82	$1.73	$1.76	$1.71	39,152
2021-12-06	$1.70	$1.81	$1.70	$1.76	$1.71	61,201
2021-12-03	$1.75	$1.80	$1.75	$1.76	$1.71	14,821
2021-12-02	$1.92	$1.92	$1.76	$1.83	$1.77	16,517
2021-12-01	$1.73	$1.86	$1.73	$1.78	$1.73	12,840
2021-11-30	$1.75	$1.83	$1.73	$1.73	$1.68	74,574
2021-11-29	$1.85	$1.85	$1.77	$1.80	$1.75	21,862
2021-11-26	$1.81	$1.83	$1.78	$1.80	$1.74	28,568
2021-11-24	$1.82	$1.92	$1.82	$1.86	$1.80	13,709
2021-11-23	$1.91	$1.91	$1.85	$1.86	$1.80	5,681
2021-11-22	$1.86	$1.95	$1.82	$1.83	$1.77	19,666
2021-11-19	$1.98	$1.98	$1.82	$1.87	$1.81	11,341
2021-11-18	$1.82	$1.97	$1.82	$1.97	$1.91	9,033
2021-11-17	$1.87	$1.93	$1.87	$1.88	$1.82	18,734
2021-11-16	$1.91	$2.05	$1.91	$1.97	$1.91	17,051
2021-11-15	$1.85	$1.90	$1.85	$1.90	$1.84	30,436
2021-11-12	$1.90	$1.90	$1.86	$1.88	$1.82	5,243
2021-11-11	$1.89	$1.90	$1.87	$1.89	$1.83	17,926
2021-11-10	$1.85	$1.86	$1.82	$1.82	$1.76	12,392
2021-11-09	$1.80	$1.87	$1.80	$1.86	$1.80	14,643
2021-11-08	$1.86	$1.88	$1.85	$1.86	$1.80	14,643
2021-11-05	$1.82	$1.88	$1.82	$1.86	$1.80	18,459
2021-11-04	$1.84	$1.91	$1.84	$1.89	$1.83	12,106
2021-11-03	$1.90	$1.96	$1.90	$1.91	$1.85	25,639
2021-11-02	$1.98	$1.98	$1.92	$1.94	$1.88	23,904
2021-11-01	$1.94	$1.97	$1.92	$1.94	$1.88	23,904
2021-10-29	$1.94	$1.95	$1.93	$1.94	$1.88	21,203
2021-10-28	$1.95	$1.95	$1.93	$1.94	$1.88	4,657
2021-10-27	$2.00	$2.00	$1.94	$1.94	$1.88	27,736
2021-10-26	$1.97	$1.98	$1.94	$1.94	$1.88	14,900
2021-10-25	$1.93	$1.93	$1.92	$1.92	$1.86	27,903
2021-10-22	$1.93	$2.05	$1.93	$1.96	$1.90	10,549
2021-10-21	$1.92	$1.96	$1.92	$1.96	$1.90	20,934
2021-10-20	$1.94	$1.94	$1.92	$1.93	$1.87	27,654
2021-10-19	$1.93	$1.96	$1.90	$1.94	$1.88	13,892
2021-10-18	$1.90	$1.90	$1.87	$1.87	$1.81	35,032
2021-10-15	$1.89	$1.94	$1.83	$1.93	$1.87	14,813
2021-10-14	$1.83	$1.92	$1.83	$1.88	$1.82	6,436
2021-10-13	$1.89	$1.89	$1.88	$1.88	$1.82	7,066
2021-10-12	$2.02	$2.02	$1.87	$1.87	$1.81	3,534
2021-10-11	$1.79	$1.79	$1.76	$1.77	$1.72	12,606
2021-10-08	$1.82	$1.82	$1.81	$1.81	$1.75	9,649
2021-10-07	$1.80	$1.85	$1.78	$1.80	$1.75	16,960
2021-10-06	$1.79	$1.80	$1.78	$1.78	$1.73	45,252
2021-10-05	$1.81	$1.86	$1.78	$1.81	$1.76	40,379
2021-10-04	$1.75	$1.78	$1.69	$1.74	$1.69	5,863
2021-10-01	$1.73	$1.82	$1.73	$1.75	$1.70	21,287
2021-09-30	$1.80	$1.88	$1.73	$1.76	$1.71	67,701
2021-09-29	$1.77	$1.77	$1.68	$1.71	$1.66	12,248
2021-09-28	$1.74	$1.76	$1.73	$1.74	$1.68	3,447
2021-09-27	$1.74	$1.78	$1.70	$1.77	$1.71	8,154
2021-09-24	$1.88	$1.88	$1.70	$1.75	$1.69	33,083
2021-09-23	$1.77	$1.80	$1.74	$1.78	$1.73	16,393
2021-09-22	$1.79	$1.79	$1.69	$1.73	$1.68	17,642
2021-09-21	$1.70	$1.72	$1.68	$1.72	$1.67	12,002
2021-09-20	$1.82	$1.82	$1.66	$1.66	$1.61	12,551
2021-09-17	$1.76	$1.84	$1.72	$1.72	$1.67	8,315
2021-09-16	$1.80	$1.80	$1.75	$1.77	$1.72	10,936
2021-09-15	$1.79	$1.87	$1.79	$1.83	$1.77	19,576
2021-09-14	$1.94	$1.94	$1.78	$1.78	$1.73	27,726
2021-09-13	$2.00	$2.00	$1.89	$1.89	$1.83	36,483
2021-09-10	$2.00	$2.00	$1.85	$1.87	$1.81	19,611
2021-09-09	$1.89	$1.90	$1.87	$1.87	$1.81	11,367
2021-09-08	$1.90	$1.91	$1.83	$1.89	$1.83	37,291
2021-09-07	$2.03	$2.03	$1.90	$1.91	$1.80	23,507
2021-09-03	$1.82	$1.95	$1.82	$1.92	$1.81	15,731
2021-09-02	$2.00	$2.05	$1.97	$1.97	$1.85	27,175
2021-09-01	$2.02	$2.09	$2.02	$2.09	$1.97	52,986
2021-08-31	$1.84	$1.85	$1.82	$1.84	$1.73	7,838
2021-08-30	$1.80	$1.83	$1.80	$1.83	$1.72	29,880
2021-08-27	$1.77	$1.81	$1.77	$1.79	$1.68	76,891
2021-08-26	$1.71	$1.80	$1.71	$1.79	$1.68	4,766
2021-08-25	$1.69	$1.73	$1.68	$1.72	$1.62	50,217
2021-08-24	$1.62	$1.65	$1.61	$1.64	$1.54	30,073
2021-08-23	$1.67	$1.70	$1.60	$1.63	$1.53	13,486
2021-08-20	$1.67	$1.67	$1.63	$1.63	$1.54	17,545
2021-08-19	$1.67	$1.67	$1.65	$1.67	$1.57	13,988
2021-08-18	$1.67	$1.70	$1.67	$1.67	$1.57	3,435
2021-08-17	$1.73	$1.73	$1.67	$1.72	$1.62	4,768
2021-08-16	$1.74	$1.74	$1.71	$1.72	$1.62	18,004
2021-08-13	$1.71	$1.71	$1.65	$1.70	$1.60	18,377
2021-08-12	$1.75	$1.79	$1.70	$1.75	$1.65	11,718
2021-08-11	$1.71	$1.76	$1.66	$1.72	$1.62	5,212
2021-08-10	$1.70	$1.79	$1.68	$1.76	$1.66	29,815
2021-08-09	$1.79	$1.80	$1.79	$1.80	$1.69	14,302
2021-08-06	$1.75	$1.80	$1.70	$1.78	$1.67	33,349
2021-08-05	$1.68	$1.73	$1.67	$1.73	$1.63	11,935
2021-08-04	$1.78	$1.78	$1.68	$1.68	$1.58	14,360
2021-08-03	$1.68	$1.68	$1.65	$1.68	$1.58	21,056
2021-08-02	$1.60	$1.75	$1.60	$1.65	$1.55	21,296
2021-07-30	$1.70	$1.70	$1.63	$1.69	$1.59	15,302
2021-07-29	$1.65	$1.66	$1.64	$1.66	$1.56	1,583
2021-07-28	$1.61	$1.65	$1.61	$1.65	$1.55	15,100
2021-07-27	$1.65	$1.65	$1.56	$1.59	$1.49	108,531
2021-07-26	$1.66	$1.67	$1.65	$1.65	$1.55	14,170
2021-07-23	$1.65	$1.70	$1.65	$1.68	$1.58	26,223
2021-07-22	$1.73	$1.75	$1.68	$1.68	$1.58	144,955
2021-07-21	$1.76	$1.76	$1.72	$1.74	$1.63	20,159
2021-07-20	$1.75	$1.79	$1.66	$1.74	$1.63	24,503
2021-07-19	$1.75	$1.77	$1.71	$1.74	$1.63	21,202
2021-07-16	$1.69	$1.82	$1.69	$1.77	$1.66	18,226
2021-07-15	$1.65	$1.81	$1.65	$1.74	$1.64	30,862
2021-07-14	$1.83	$1.83	$1.73	$1.73	$1.63	15,977
2021-07-13	$1.73	$1.83	$1.73	$1.78	$1.67	15,374
2021-07-12	$1.75	$1.77	$1.72	$1.72	$1.62	28,700
2021-07-09	$1.86	$1.86	$1.73	$1.79	$1.68	37,810
2021-07-08	$1.73	$1.76	$1.73	$1.74	$1.63	8,036
2021-07-07	$1.74	$1.84	$1.74	$1.76	$1.66	42,617
2021-07-06	$1.74	$1.74	$1.73	$1.73	$1.63	12,347
2021-07-02	$1.81	$1.81	$1.72	$1.72	$1.62	12,595
2021-07-01	$1.74	$1.75	$1.72	$1.72	$1.62	29,442
2021-06-30	$1.66	$1.76	$1.66	$1.76	$1.66	12,292
2021-06-29	$1.70	$1.73	$1.66	$1.68	$1.58	24,921
2021-06-28	$1.68	$1.70	$1.68	$1.70	$1.60	33,594
2021-06-25	$1.70	$1.70	$1.67	$1.68	$1.58	10,804
2021-06-24	$1.70	$1.70	$1.65	$1.67	$1.57	16,574
2021-06-23	$1.56	$1.73	$1.56	$1.69	$1.59	12,792
2021-06-22	$1.71	$1.73	$1.65	$1.65	$1.55	58,118
2021-06-21	$1.70	$1.73	$1.65	$1.65	$1.55	88,315
2021-06-18	$1.72	$1.74	$1.70	$1.70	$1.60	24,167
2021-06-17	$1.76	$1.80	$1.72	$1.72	$1.62	11,648
2021-06-16	$1.79	$1.79	$1.74	$1.75	$1.65	158,774
2021-06-15	$1.78	$1.87	$1.78	$1.82	$1.71	58,437
2021-06-14	$1.86	$1.95	$1.85	$1.90	$1.74	15,665
2021-06-11	$1.87	$1.94	$1.80	$1.84	$1.69	68,695
2021-06-10	$1.95	$1.96	$1.91	$1.92	$1.77	27,927
2021-06-09	$1.93	$1.96	$1.92	$1.96	$1.80	20,784
2021-06-08	$1.87	$1.90	$1.85	$1.86	$1.71	4,593
2021-06-07	$2.00	$2.00	$1.81	$1.86	$1.71	21,304
2021-06-04	$1.80	$1.90	$1.80	$1.82	$1.68	35,173
2021-06-03	$1.74	$1.77	$1.74	$1.76	$1.62	28,681
2021-06-02	$1.70	$1.74	$1.70	$1.72	$1.59	29,163
2021-06-01	$1.74	$1.74	$1.72	$1.73	$1.59	20,794
2021-05-28	$1.72	$1.73	$1.71	$1.72	$1.59	4,528
2021-05-27	$1.72	$1.73	$1.70	$1.71	$1.57	53,298
2021-05-26	$1.73	$1.74	$1.70	$1.72	$1.58	18,699
2021-05-25	$1.74	$1.74	$1.68	$1.72	$1.58	16,768
2021-05-24	$1.72	$1.79	$1.68	$1.68	$1.55	28,219
2021-05-21	$1.72	$1.73	$1.72	$1.73	$1.59	12,496
2021-05-20	$1.71	$1.75	$1.70	$1.72	$1.58	15,612
2021-05-19	$1.72	$1.73	$1.70	$1.72	$1.58	12,905
2021-05-18	$1.67	$1.73	$1.67	$1.73	$1.59	38,205
2021-05-17	$1.65	$1.75	$1.65	$1.71	$1.57	11,310
2021-05-14	$1.69	$1.71	$1.67	$1.70	$1.57	40,953
2021-05-13	$1.75	$1.75	$1.67	$1.72	$1.58	35,647
2021-05-12	$1.71	$1.74	$1.70	$1.73	$1.59	53,557
2021-05-11	$1.70	$1.72	$1.70	$1.72	$1.58	20,018
2021-05-10	$1.71	$1.74	$1.70	$1.70	$1.57	7,872
2021-05-07	$1.73	$1.75	$1.72	$1.73	$1.59	11,138
2021-05-06	$1.65	$1.74	$1.65	$1.72	$1.58	5,849
2021-05-05	$1.74	$1.74	$1.66	$1.66	$1.53	14,553
2021-05-04	$1.66	$1.69	$1.65	$1.65	$1.52	48,770
2021-05-03	$1.75	$1.75	$1.66	$1.68	$1.55	56,841
2021-04-30	$1.80	$1.80	$1.67	$1.72	$1.58	26,554
2021-04-29	$1.80	$1.80	$1.70	$1.71	$1.57	124,459
2021-04-28	$1.75	$1.85	$1.70	$1.75	$1.61	19,954
2021-04-27	$1.72	$1.78	$1.68	$1.70	$1.57	34,811
2021-04-26	$1.75	$1.80	$1.67	$1.67	$1.54	82,879
2021-04-23	$1.68	$1.76	$1.67	$1.70	$1.57	119,156
2021-04-22	$1.80	$1.80	$1.68	$1.71	$1.57	90,021
2021-04-21	$1.80	$1.80	$1.68	$1.73	$1.59	124,635
2021-04-20	$1.76	$1.76	$1.65	$1.68	$1.55	123,177
2021-04-19	$1.65	$1.65	$1.62	$1.64	$1.51	149,477
2021-04-16	$1.65	$1.65	$1.61	$1.65	$1.52	48,078
2021-04-15	$1.70	$1.75	$1.65	$1.65	$1.52	21,982
2021-04-14	$1.70	$1.75	$1.65	$1.70	$1.57	44,145
2021-04-13	$1.71	$1.75	$1.70	$1.73	$1.59	20,548
2021-04-12	$1.87	$1.87	$1.71	$1.73	$1.59	31,842
2021-04-09	$1.66	$1.75	$1.66	$1.70	$1.57	37,593
2021-04-08	$1.68	$1.85	$1.68	$1.75	$1.61	57,723
2021-04-07	$1.70	$1.72	$1.67	$1.70	$1.56	25,630
2021-04-06	$1.73	$1.73	$1.64	$1.64	$1.51	30,107
2021-04-05	$1.62	$1.69	$1.62	$1.69	$1.56	16,339
2021-04-01	$1.62	$1.68	$1.62	$1.67	$1.54	44,645
2021-03-31	$1.62	$1.62	$1.58	$1.62	$1.49	9,212
2021-03-30	$1.55	$1.64	$1.55	$1.62	$1.49	83,467
2021-03-29	$1.45	$1.46	$1.41	$1.44	$1.32	102,962
2021-03-26	$1.45	$1.47	$1.45	$1.46	$1.34	17,159
2021-03-25	$1.43	$1.44	$1.41	$1.44	$1.33	3,851
2021-03-24	$1.44	$1.44	$1.43	$1.43	$1.32	8,429
2021-03-23	$1.58	$1.58	$1.41	$1.43	$1.32	23,172
2021-03-22	$1.48	$1.49	$1.42	$1.44	$1.33	9,889
2021-03-19	$1.40	$1.49	$1.40	$1.48	$1.36	40,698
2021-03-18	$1.51	$1.51	$1.47	$1.49	$1.37	87,022
2021-03-17	$1.45	$1.53	$1.45	$1.48	$1.36	24,434
2021-03-16	$1.49	$1.57	$1.49	$1.53	$1.41	54,803
2021-03-15	$1.60	$1.60	$1.49	$1.50	$1.38	14,684
2021-03-12	$1.53	$1.65	$1.48	$1.51	$1.39	49,041
2021-03-11	$1.46	$1.52	$1.46	$1.48	$1.36	123,829
2021-03-10	$1.49	$1.52	$1.42	$1.44	$1.33	88,394
2021-03-09	$1.50	$1.50	$1.47	$1.49	$1.37	25,827
2021-03-08	$1.56	$1.60	$1.51	$1.51	$1.39	7,035
2021-03-05	$1.49	$1.53	$1.49	$1.53	$1.41	12,217
2021-03-04	$1.47	$1.53	$1.47	$1.47	$1.35	10,061
2021-03-03	$1.41	$1.52	$1.41	$1.47	$1.35	441,767
2021-03-02	$1.57	$1.57	$1.47	$1.51	$1.39	2,395,732
2021-03-01	$1.70	$1.70	$1.52	$1.55	$1.42	1,399,573
2021-02-26	$1.54	$1.66	$1.54	$1.66	$1.53	36,583
2021-02-25	$1.65	$1.68	$1.65	$1.66	$1.53	36,583
2021-02-24	$1.55	$1.60	$1.55	$1.55	$1.43	24,382
2021-02-23	$1.50	$1.54	$1.50	$1.51	$1.39	14,703
2021-02-22	$1.53	$1.55	$1.50	$1.50	$1.38	19,278
2021-02-19	$1.52	$1.55	$1.50	$1.52	$1.40	5,973
2021-02-18	$1.50	$1.52	$1.50	$1.52	$1.40	19,227
2021-02-17	$1.50	$1.55	$1.50	$1.53	$1.41	34,000
2021-02-16	$1.55	$1.59	$1.50	$1.55	$1.43	14,029
2021-02-12	$1.54	$1.60	$1.51	$1.55	$1.43	15,582
2021-02-11	$1.54	$1.60	$1.54	$1.58	$1.45	15,221
2021-02-10	$1.60	$1.60	$1.56	$1.58	$1.45	16,771
2021-02-09	$1.53	$1.56	$1.50	$1.56	$1.44	66,016
2021-02-08	$1.55	$1.60	$1.53	$1.57	$1.44	9,232
2021-02-05	$1.60	$1.60	$1.53	$1.60	$1.47	11,918
2021-02-04	$1.55	$1.55	$1.50	$1.51	$1.39	485,090
2021-02-03	$1.60	$1.60	$1.48	$1.50	$1.38	15,190
2021-02-02	$1.50	$1.59	$1.50	$1.50	$1.38	9,967
2021-02-01	$1.54	$1.60	$1.49	$1.49	$1.37	17,206
2021-01-29	$1.50	$1.59	$1.48	$1.50	$1.38	58,648
2021-01-28	$1.54	$1.64	$1.50	$1.50	$1.38	127,870
2021-01-27	$1.60	$1.65	$1.51	$1.52	$1.40	45,371
2021-01-26	$1.63	$1.70	$1.55	$1.60	$1.48	45,900
2021-01-25	$1.63	$1.70	$1.56	$1.61	$1.48	314,989
2021-01-22	$1.60	$1.71	$1.60	$1.65	$1.52	383,700
2021-01-21	$1.64	$1.70	$1.60	$1.60	$1.47	84,379
2021-01-20	$1.68	$1.71	$1.56	$1.70	$1.57	506,361
2021-01-19	$1.73	$1.73	$1.56	$1.59	$1.46	31,880
2021-01-15	$1.59	$1.64	$1.59	$1.64	$1.51	32,705
2021-01-14	$1.68	$1.73	$1.63	$1.64	$1.51	24,906
2021-01-13	$1.69	$1.71	$1.66	$1.70	$1.57	43,347
2021-01-12	$1.54	$1.63	$1.54	$1.61	$1.48	51,672
2021-01-11	$1.51	$1.64	$1.47	$1.50	$1.38	166,911
2021-01-08	$1.55	$1.55	$1.45	$1.55	$1.43	19,781
2021-01-07	$1.57	$1.57	$1.50	$1.51	$1.39	43,687
2021-01-06	$1.55	$1.57	$1.50	$1.54	$1.42	19,313
2021-01-05	$1.45	$1.65	$1.45	$1.51	$1.39	162,078
2021-01-04	$1.50	$1.55	$1.45	$1.47	$1.36	76,481
2020-12-31	$1.58	$1.65	$1.50	$1.65	$1.52	10,451
2020-12-30	$1.60	$1.61	$1.57	$1.61	$1.48	12,073
2020-12-29	$1.62	$1.65	$1.60	$1.60	$1.47	65,562
2020-12-28	$1.56	$1.65	$1.56	$1.61	$1.48	35,454
2020-12-24	$1.57	$1.64	$1.53	$1.55	$1.43	40,609
2020-12-23	$1.55	$1.61	$1.50	$1.53	$1.41	97,882
2020-12-22	$1.64	$1.65	$1.55	$1.65	$1.52	38,952
2020-12-21	$1.70	$1.72	$1.63	$1.63	$1.50	76,783
2020-12-18	$1.71	$1.84	$1.66	$1.82	$1.68	27,863
2020-12-17	$1.67	$1.73	$1.67	$1.72	$1.59	38,580
2020-12-16	$1.75	$1.90	$1.75	$1.75	$1.61	78,879
2020-12-15	$1.69	$1.73	$1.69	$1.72	$1.58	192,855
2020-12-14	$1.55	$1.60	$1.55	$1.56	$1.44	68,352
2020-12-11	$1.52	$1.56	$1.52	$1.53	$1.41	248,445
2020-12-10	$1.56	$1.60	$1.52	$1.52	$1.40	82,371
2020-12-09	$1.52	$1.56	$1.52	$1.53	$1.41	95,347
2020-12-08	$1.56	$1.56	$1.51	$1.53	$1.41	119,432
2020-12-07	$1.54	$1.55	$1.51	$1.51	$1.39	45,004
2020-12-04	$1.51	$1.53	$1.49	$1.49	$1.37	51,654
2020-12-03	$1.45	$1.52	$1.42	$1.49	$1.37	37,124
2020-12-02	$1.52	$1.53	$1.50	$1.51	$1.39	144,169
2020-12-01	$1.50	$1.55	$1.50	$1.52	$1.40	54,399
2020-11-30	$1.53	$1.53	$1.47	$1.48	$1.36	37,136
2020-11-27	$1.72	$1.72	$1.52	$1.52	$1.40	73,148
2020-11-25	$1.56	$1.66	$1.52	$1.63	$1.50	13,035
2020-11-24	$1.50	$1.60	$1.50	$1.56	$1.44	154,176
2020-11-23	$1.70	$1.70	$1.55	$1.59	$1.46	94,729
2020-11-20	$1.52	$1.55	$1.50	$1.54	$1.42	38,348
2020-11-19	$1.55	$1.60	$1.50	$1.51	$1.39	50,117
2020-11-18	$1.60	$1.65	$1.55	$1.56	$1.44	20,030
2020-11-17	$1.60	$1.69	$1.60	$1.62	$1.49	28,573
2020-11-16	$1.55	$1.60	$1.55	$1.57	$1.45	50,195
2020-11-13	$1.68	$1.71	$1.60	$1.63	$1.50	42,872
2020-11-12	$1.66	$1.67	$1.61	$1.63	$1.50	36,301
2020-11-11	$1.68	$1.70	$1.60	$1.62	$1.49	49,904
2020-11-10	$1.69	$1.72	$1.65	$1.66	$1.53	62,896
2020-11-09	$1.63	$1.66	$1.63	$1.63	$1.50	88,630
2020-11-06	$1.58	$1.62	$1.56	$1.61	$1.48	91,507
2020-11-05	$1.57	$1.58	$1.55	$1.56	$1.44	36,440
2020-11-04	$1.51	$1.59	$1.51	$1.55	$1.43	113,214
2020-11-03	$1.60	$1.60	$1.51	$1.51	$1.39	28,250
2020-11-02	$1.50	$1.55	$1.50	$1.50	$1.38	21,394
2020-10-30	$1.49	$1.49	$1.48	$1.48	$1.36	35,358
2020-10-29	$1.51	$1.51	$1.47	$1.47	$1.35	36,264
2020-10-28	$1.45	$1.49	$1.45	$1.47	$1.35	43,726
2020-10-27	$1.50	$1.52	$1.50	$1.50	$1.38	43,299
2020-10-26	$1.48	$1.54	$1.45	$1.48	$1.36	71,110
2020-10-23	$1.51	$1.53	$1.50	$1.51	$1.39	35,816
2020-10-22	$1.50	$1.54	$1.50	$1.54	$1.42	78,280
2020-10-21	$1.45	$1.45	$1.40	$1.45	$1.33	89,389
2020-10-20	$1.35	$1.35	$1.31	$1.33	$1.22	28,233
2020-10-19	$1.28	$1.32	$1.28	$1.31	$1.21	30,384
2020-10-16	$1.35	$1.40	$1.32	$1.33	$1.22	36,058
2020-10-15	$1.32	$1.37	$1.32	$1.32	$1.22	14,127
2020-10-14	$1.34	$1.37	$1.30	$1.30	$1.20	6,320
2020-10-13	$1.33	$1.42	$1.33	$1.38	$1.27	33,345
2020-10-12	$1.35	$1.39	$1.34	$1.34	$1.23	42,240
2020-10-09	$1.34	$1.39	$1.32	$1.35	$1.24	12,568
2020-10-08	$1.35	$1.40	$1.35	$1.35	$1.24	29,120
2020-10-07	$1.25	$1.42	$1.25	$1.27	$1.17	17,219
2020-10-06	$1.30	$1.42	$1.30	$1.30	$1.20	46,733
2020-10-05	$1.50	$1.50	$1.30	$1.33	$1.22	25,141
2020-10-02	$1.32	$1.38	$1.30	$1.30	$1.20	19,656
2020-10-01	$1.30	$1.38	$1.30	$1.30	$1.20	23,682
2020-09-30	$1.33	$1.33	$1.26	$1.32	$1.22	58,307
2020-09-29	$1.27	$1.31	$1.23	$1.23	$1.13	60,883
2020-09-28	$1.25	$1.29	$1.25	$1.28	$1.17	16,320
2020-09-25	$1.29	$1.33	$1.25	$1.31	$1.21	26,947
2020-09-24	$1.20	$1.28	$1.20	$1.28	$1.18	42,367
2020-09-23	$1.29	$1.35	$1.25	$1.29	$1.19	122,606
2020-09-22	$1.20	$1.40	$1.20	$1.25	$1.15	36,951
2020-09-21	$1.40	$1.40	$1.30	$1.33	$1.22	109,682
2020-09-18	$1.41	$1.46	$1.41	$1.46	$1.34	190,080
2020-09-17	$1.28	$1.30	$1.28	$1.28	$1.18	39,718
2020-09-16	$1.30	$1.40	$1.27	$1.28	$1.18	54,422
2020-09-15	$1.27	$1.35	$1.27	$1.28	$1.18	30,778
2020-09-14	$1.26	$1.30	$1.26	$1.26	$1.16	28,586
2020-09-11	$1.24	$1.27	$1.21	$1.25	$1.15	48,593
2020-09-10	$1.28	$1.35	$1.23	$1.24	$1.14	37,657
2020-09-09	$1.39	$1.39	$1.36	$1.39	$1.23	39,221
2020-09-08	$1.47	$1.47	$1.35	$1.38	$1.23	37,590
2020-09-04	$1.40	$1.45	$1.40	$1.42	$1.26	38,487
2020-09-03	$1.38	$1.40	$1.35	$1.36	$1.21	86,176
2020-09-02	$1.30	$1.36	$1.30	$1.30	$1.15	123,194
2020-09-01	$1.39	$1.42	$1.35	$1.37	$1.22	109,492
2020-08-31	$1.34	$1.37	$1.30	$1.37	$1.21	10,688
2020-08-28	$1.30	$1.40	$1.29	$1.33	$1.18	19,881
2020-08-27	$1.25	$1.35	$1.25	$1.29	$1.15	74,289
2020-08-26	$1.20	$1.21	$1.19	$1.21	$1.07	46,300
2020-08-25	$1.15	$1.15	$1.12	$1.14	$1.01	118,398
2020-08-24	$1.10	$1.20	$1.10	$1.11	$0.98	54,042
2020-08-21	$1.06	$1.10	$1.06	$1.09	$0.97	36,336
2020-08-20	$1.10	$1.14	$1.09	$1.09	$0.97	28,072
2020-08-19	$1.14	$1.15	$1.07	$1.14	$1.01	45,533
2020-08-18	$1.08	$1.10	$1.05	$1.10	$0.98	27,969
2020-08-17	$1.13	$1.15	$1.09	$1.10	$0.98	62,394
2020-08-14	$1.13	$1.13	$1.10	$1.10	$0.98	25,096
2020-08-13	$1.13	$1.15	$1.13	$1.13	$1.00	19,099
2020-08-12	$1.17	$1.17	$1.13	$1.13	$1.00	25,800
2020-08-11	$1.15	$1.18	$1.11	$1.13	$1.00	25,394
2020-08-10	$1.10	$1.16	$1.10	$1.13	$1.00	132,922
2020-08-07	$1.10	$1.15	$1.07	$1.09	$0.97	15,230
2020-08-06	$1.10	$1.13	$1.09	$1.09	$0.97	50,699
2020-08-05	$1.16	$1.16	$1.09	$1.13	$1.00	16,838
2020-08-04	$1.10	$1.17	$1.08	$1.16	$1.03	30,479
2020-08-03	$1.08	$1.10	$1.08	$1.09	$0.97	73,684
2020-07-31	$0.98	$1.00	$0.98	$0.98	$0.87	26,731
2020-07-30	$0.99	$1.00	$0.96	$0.98	$0.87	26,378
2020-07-29	$0.95	$0.99	$0.95	$0.95	$0.84	25,943
2020-07-28	$0.98	$1.00	$0.96	$0.97	$0.86	28,214
2020-07-27	$0.98	$1.00	$0.98	$0.98	$0.87	57,703
2020-07-24	$0.99	$1.00	$0.98	$1.00	$0.89	78,740
2020-07-23	$1.00	$1.00	$0.98	$0.98	$0.87	40,531
2020-07-22	$0.99	$1.00	$0.96	$0.99	$0.88	40,072
2020-07-21	$0.97	$1.00	$0.96	$0.97	$0.86	143,767
2020-07-20	$0.92	$0.98	$0.92	$0.96	$0.85	42,877
2020-07-17	$0.95	$0.96	$0.94	$0.96	$0.85	35,868
2020-07-16	$0.97	$0.97	$0.95	$0.95	$0.84	152,564
2020-07-15	$0.98	$0.98	$0.95	$0.96	$0.85	60,764
2020-07-14	$0.99	$1.01	$0.95	$0.96	$0.85	27,810
2020-07-13	$0.95	$1.05	$0.95	$0.96	$0.85	34,410
2020-07-10	$0.96	$0.97	$0.95	$0.95	$0.84	24,938
2020-07-09	$0.95	$0.98	$0.94	$0.97	$0.86	225,444
2020-07-08	$0.98	$0.99	$0.94	$0.94	$0.83	347,802
2020-07-07	$0.95	$0.99	$0.95	$0.95	$0.84	14,458
2020-07-06	$0.90	$0.99	$0.90	$0.96	$0.85	49,300
2020-07-02	$0.91	$0.93	$0.90	$0.90	$0.80	126,317
2020-07-01	$0.88	$0.90	$0.85	$0.90	$0.80	22,146
2020-06-30	$0.89	$0.97	$0.86	$0.93	$0.83	11,286
2020-06-29	$0.95	$0.95	$0.87	$0.88	$0.78	37,808
2020-06-26	$0.85	$0.94	$0.85	$0.91	$0.81	46,895
2020-06-25	$0.83	$0.91	$0.83	$0.87	$0.77	110,916
2020-06-24	$0.81	$0.91	$0.81	$0.89	$0.79	47,752
2020-06-23	$0.91	$0.96	$0.89	$0.89	$0.79	30,856
2020-06-22	$0.97	$0.99	$0.90	$0.91	$0.81	72,634
2020-06-19	$0.95	$0.96	$0.88	$0.96	$0.85	28,565
2020-06-18	$0.99	$1.00	$0.93	$0.93	$0.83	220,053
2020-06-17	$0.98	$1.00	$0.98	$0.98	$0.84	79,258
2020-06-16	$1.05	$1.05	$0.98	$1.00	$0.85	33,099
2020-06-15	$1.00	$1.00	$0.97	$1.00	$0.85	135,699
2020-06-12	$1.10	$1.17	$1.01	$1.04	$0.89	40,966
2020-06-11	$1.07	$1.14	$1.05	$1.05	$0.90	76,770
2020-06-10	$1.10	$1.19	$1.10	$1.13	$0.97	17,927
2020-06-09	$1.11	$1.22	$1.10	$1.10	$0.94	45,524
2020-06-08	$1.06	$1.19	$1.06	$1.16	$0.99	233,689
2020-06-05	$0.97	$0.99	$0.93	$0.99	$0.85	44,053
2020-06-04	$0.90	$1.00	$0.90	$0.94	$0.80	42,994
2020-06-03	$0.96	$0.96	$0.92	$0.92	$0.79	69,515
2020-06-02	$1.00	$1.00	$0.90	$0.92	$0.79	37,135
2020-06-01	$0.90	$0.93	$0.88	$0.92	$0.79	97,476
2020-05-29	$0.86	$0.95	$0.86	$0.93	$0.79	166,580
2020-05-28	$0.85	$0.90	$0.84	$0.86	$0.73	134,714
2020-05-27	$0.85	$0.90	$0.85	$0.89	$0.76	64,159
2020-05-26	$0.83	$0.95	$0.83	$0.88	$0.75	66,181
2020-05-22	$0.79	$0.92	$0.79	$0.89	$0.76	34,783
2020-05-21	$0.94	$0.94	$0.90	$0.91	$0.78	100,413
2020-05-20	$0.90	$0.92	$0.89	$0.89	$0.76	38,051
2020-05-19	$0.92	$0.92	$0.84	$0.92	$0.79	59,219
2020-05-18	$0.94	$0.95	$0.88	$0.93	$0.79	43,928
2020-05-15	$0.91	$0.92	$0.88	$0.89	$0.76	195,973
2020-05-14	$0.90	$0.92	$0.89	$0.89	$0.76	125,381
2020-05-13	$0.95	$1.00	$0.91	$0.92	$0.79	199,709
2020-05-12	$0.93	$1.01	$0.93	$0.95	$0.81	47,601
2020-05-11	$1.00	$1.00	$0.95	$0.95	$0.81	111,082
2020-05-08	$1.02	$1.02	$0.95	$0.98	$0.84	47,712
2020-05-07	$1.02	$1.05	$0.95	$1.01	$0.86	160,870
2020-05-06	$1.01	$1.06	$0.97	$0.97	$0.83	76,158
2020-05-05	$1.00	$1.04	$0.98	$1.04	$0.89	146,507
2020-05-04	$0.89	$0.98	$0.89	$0.95	$0.81	38,276
2020-05-01	$1.01	$1.01	$0.92	$0.96	$0.82	126,526
2020-04-30	$0.95	$1.00	$0.95	$0.97	$0.83	40,485
2020-04-29	$0.97	$1.00	$0.96	$1.00	$0.85	28,797
2020-04-28	$0.94	$1.00	$0.94	$0.97	$0.83	38,921
2020-04-27	$0.93	$1.00	$0.90	$0.98	$0.84	123,694
2020-04-24	$1.00	$1.00	$0.95	$0.95	$0.81	49,142
2020-04-23	$0.93	$1.00	$0.89	$0.91	$0.78	109,058
2020-04-22	$1.01	$1.01	$0.90	$0.96	$0.82	62,210
2020-04-21	$0.85	$1.00	$0.85	$1.00	$0.85	57,430
2020-04-20	$0.95	$1.00	$0.95	$0.96	$0.82	58,021
2020-04-17	$0.93	$1.01	$0.93	$0.97	$0.83	73,462
2020-04-16	$0.86	$1.00	$0.86	$0.95	$0.81	43,995
2020-04-15	$0.95	$1.01	$0.93	$0.93	$0.79	30,118
2020-04-14	$0.94	$1.01	$0.93	$0.93	$0.79	60,657
2020-04-13	$0.91	$1.01	$0.91	$1.01	$0.86	102,349
2020-04-09	$0.89	$1.00	$0.86	$0.93	$0.79	139,331
2020-04-08	$0.95	$1.01	$0.95	$1.01	$0.86	41,582
2020-04-07	$1.09	$1.09	$0.95	$0.95	$0.81	256,877
2020-04-06	$0.89	$1.07	$0.89	$0.99	$0.85	175,153
2020-04-03	$0.99	$0.99	$0.94	$0.94	$0.80	72,848
2020-04-02	$0.93	$1.01	$0.93	$0.96	$0.82	146,222
2020-04-01	$0.86	$1.07	$0.86	$0.93	$0.79	138,740
2020-03-31	$1.05	$1.05	$0.90	$0.90	$0.77	186,810
2020-03-30	$0.98	$1.14	$0.93	$1.01	$0.86	1,461,928
2020-03-27	$0.96	$1.05	$0.88	$0.96	$0.82	727,521
2020-03-26	$1.08	$1.08	$0.89	$0.92	$0.79	376,790
2020-03-25	$0.81	$0.88	$0.75	$0.81	$0.69	81,285
2020-03-24	$0.86	$0.87	$0.79	$0.79	$0.67	69,947
2020-03-23	$0.90	$0.90	$0.79	$0.80	$0.68	506,279
2020-03-20	$0.75	$0.83	$0.75	$0.83	$0.71	99,780
2020-03-19	$0.68	$0.79	$0.68	$0.74	$0.63	708,116
2020-03-18	$0.75	$0.91	$0.75	$0.79	$0.67	181,377
2020-03-17	$0.85	$0.90	$0.79	$0.90	$0.77	71,522
2020-03-16	$0.79	$1.02	$0.79	$0.93	$0.79	87,725
2020-03-13	$1.10	$1.14	$1.07	$1.11	$0.95	66,852
2020-03-12	$1.11	$1.22	$1.05	$1.14	$0.97	76,615
2020-03-11	$1.21	$1.28	$1.15	$1.15	$0.98	298,772
2020-03-10	$1.25	$1.28	$1.20	$1.21	$1.03	774,788
2020-03-09	$1.20	$1.30	$1.20	$1.25	$1.07	37,541
2020-03-06	$1.45	$1.45	$1.28	$1.31	$1.12	58,263
2020-03-05	$1.38	$1.40	$1.37	$1.40	$1.20	248,419
2020-03-04	$1.42	$1.45	$1.40	$1.40	$1.20	79,327
2020-03-03	$1.38	$1.45	$1.35	$1.40	$1.20	81,464
2020-03-02	$1.35	$1.41	$1.35	$1.37	$1.17	41,368
2020-02-28	$1.40	$1.43	$1.36	$1.36	$1.16	61,165
2020-02-27	$1.39	$1.50	$1.35	$1.38	$1.18	74,238
2020-02-26	$1.37	$1.44	$1.37	$1.42	$1.21	77,979
2020-02-25	$1.41	$1.44	$1.39	$1.40	$1.20	40,656
2020-02-24	$1.35	$1.43	$1.35	$1.43	$1.22	70,018
2020-02-21	$1.48	$1.48	$1.43	$1.43	$1.22	97,594
2020-02-20	$1.52	$1.53	$1.48	$1.48	$1.26	47,639
2020-02-19	$1.51	$1.60	$1.51	$1.54	$1.32	88,906
2020-02-18	$1.59	$1.59	$1.51	$1.53	$1.31	38,789
2020-02-14	$1.51	$1.56	$1.51	$1.52	$1.30	35,314
2020-02-13	$1.55	$1.65	$1.49	$1.58	$1.35	169,958
2020-02-12	$1.55	$1.62	$1.52	$1.55	$1.32	92,604
2020-02-11	$1.51	$1.58	$1.51	$1.53	$1.31	51,518
2020-02-10	$1.60	$1.60	$1.51	$1.52	$1.30	42,600
2020-02-07	$1.61	$1.61	$1.54	$1.54	$1.32	62,188
2020-02-06	$1.60	$1.65	$1.56	$1.59	$1.36	514,435
2020-02-05	$1.60	$1.66	$1.55	$1.57	$1.34	192,454
2020-02-04	$1.56	$1.62	$1.56	$1.60	$1.37	174,724
2020-02-03	$1.56	$1.60	$1.53	$1.53	$1.31	186,425
2020-01-31	$1.63	$1.63	$1.56	$1.56	$1.33	88,132
2020-01-30	$1.58	$1.63	$1.56	$1.56	$1.33	111,795
2020-01-29	$1.64	$1.70	$1.58	$1.60	$1.37	47,427
2020-01-28	$1.70	$1.72	$1.65	$1.65	$1.41	201,954
2020-01-27	$1.56	$1.71	$1.56	$1.69	$1.44	100,892
2020-01-24	$1.70	$1.75	$1.65	$1.68	$1.43	135,550
2020-01-23	$1.65	$1.74	$1.65	$1.73	$1.48	78,203
2020-01-22	$1.80	$1.80	$1.70	$1.75	$1.49	141,707
2020-01-21	$1.76	$1.87	$1.65	$1.78	$1.52	282,712
2020-01-17	$1.65	$1.80	$1.65	$1.74	$1.49	201,743
2020-01-16	$1.63	$1.81	$1.63	$1.74	$1.49	92,949
2020-01-15	$1.67	$1.77	$1.67	$1.67	$1.43	27,165
2020-01-14	$1.72	$1.73	$1.70	$1.73	$1.48	128,959
2020-01-13	$1.65	$1.76	$1.65	$1.72	$1.47	559,814
2020-01-10	$1.63	$1.74	$1.63	$1.63	$1.39	471,003
2020-01-09	$1.65	$1.67	$1.59	$1.64	$1.40	95,239
2020-01-08	$1.61	$1.70	$1.59	$1.65	$1.41	33,886
2020-01-07	$1.60	$1.63	$1.58	$1.62	$1.38	251,008
2020-01-06	$1.65	$1.70	$1.59	$1.62	$1.38	146,848
2020-01-03	$1.66	$1.67	$1.62	$1.66	$1.42	52,665
2020-01-02	$1.68	$1.70	$1.66	$1.67	$1.43	282,684
2019-12-31	$1.64	$1.68	$1.64	$1.66	$1.42	230,523
2019-12-30	$1.63	$1.70	$1.63	$1.65	$1.41	285,607
2019-12-27	$1.66	$1.70	$1.63	$1.63	$1.39	96,672
2019-12-26	$1.65	$1.65	$1.61	$1.64	$1.40	127,175
2019-12-24	$1.65	$1.69	$1.61	$1.66	$1.42	165,840
2019-12-23	$1.59	$1.67	$1.55	$1.64	$1.40	192,963
2019-12-20	$1.56	$1.66	$1.56	$1.64	$1.40	164,012
2019-12-19	$1.64	$1.66	$1.62	$1.63	$1.39	171,128
2019-12-18	$1.67	$1.68	$1.65	$1.66	$1.42	209,293
2019-12-17	$1.65	$1.73	$1.64	$1.67	$1.43	161,288
2019-12-16	$1.65	$1.70	$1.65	$1.65	$1.41	159,658
2019-12-13	$1.69	$1.69	$1.65	$1.65	$1.41	185,994
2019-12-12	$1.63	$1.67	$1.63	$1.67	$1.43	379,541
2019-12-11	$1.65	$1.67	$1.65	$1.66	$1.42	157,940
2019-12-10	$1.70	$1.70	$1.64	$1.65	$1.41	653,251
2019-12-09	$1.69	$1.74	$1.64	$1.64	$1.40	160,091
2019-12-06	$1.65	$1.72	$1.65	$1.70	$1.45	134,914
2019-12-05	$1.66	$1.74	$1.66	$1.72	$1.47	219,974
2019-12-04	$1.73	$1.87	$1.73	$1.73	$1.48	127,846
2019-12-03	$1.72	$1.75	$1.72	$1.74	$1.49	104,378
2019-12-02	$1.72	$1.94	$1.72	$1.75	$1.49	295,332
2019-11-29	$1.72	$1.78	$1.72	$1.76	$1.50	188,938
2019-11-27	$1.77	$1.80	$1.77	$1.80	$1.54	147,732
2019-11-26	$1.80	$1.86	$1.77	$1.80	$1.54	69,855
2019-11-25	$1.90	$1.90	$1.82	$1.84	$1.57	54,703
2019-11-22	$1.85	$1.90	$1.85	$1.85	$1.58	146,735
2019-11-21	$1.80	$1.87	$1.80	$1.86	$1.59	142,293
2019-11-20	$1.88	$1.91	$1.87	$1.87	$1.60	97,223
2019-11-19	$2.00	$2.00	$1.87	$1.87	$1.60	52,814
2019-11-18	$1.80	$1.92	$1.80	$1.89	$1.61	119,394
2019-11-15	$1.96	$2.00	$1.84	$1.84	$1.57	56,544
2019-11-14	$1.89	$1.89	$1.86	$1.86	$1.59	78,822
2019-11-13	$1.86	$1.87	$1.86	$1.86	$1.59	84,800
2019-11-12	$1.88	$1.89	$1.87	$1.87	$1.60	59,939
2019-11-11	$1.90	$2.06	$1.85	$1.87	$1.60	83,919
2019-11-08	$1.87	$1.93	$1.80	$1.87	$1.60	83,115
2019-11-07	$1.85	$1.88	$1.85	$1.86	$1.59	44,542
2019-11-06	$1.85	$1.86	$1.83	$1.84	$1.57	140,079
2019-11-05	$1.87	$1.87	$1.82	$1.85	$1.58	68,244
2019-11-04	$1.90	$1.90	$1.85	$1.87	$1.60	376,333
2019-11-01	$1.85	$1.87	$1.82	$1.85	$1.58	106,456
2019-10-31	$1.90	$1.91	$1.84	$1.85	$1.58	68,971
2019-10-30	$1.85	$1.87	$1.83	$1.84	$1.57	56,869
2019-10-29	$1.87	$1.87	$1.80	$1.84	$1.57	47,188
2019-10-28	$1.88	$1.92	$1.84	$1.85	$1.58	49,145
2019-10-25	$1.83	$1.86	$1.83	$1.84	$1.57	67,011
2019-10-24	$1.86	$1.86	$1.82	$1.83	$1.56	55,845
2019-10-23	$1.83	$1.85	$1.82	$1.82	$1.55	42,961
2019-10-22	$1.82	$1.84	$1.82	$1.83	$1.56	167,017
2019-10-21	$1.85	$1.85	$1.80	$1.82	$1.55	84,924
2019-10-18	$1.79	$1.82	$1.79	$1.80	$1.54	62,832
2019-10-17	$1.72	$1.85	$1.72	$1.78	$1.52	44,781
2019-10-16	$1.78	$1.79	$1.77	$1.77	$1.51	24,533
2019-10-15	$1.76	$1.79	$1.74	$1.77	$1.51	46,364
2019-10-14	$1.72	$1.79	$1.72	$1.75	$1.49	115,155
2019-10-11	$1.77	$1.84	$1.74	$1.75	$1.49	160,379
2019-10-10	$1.75	$1.78	$1.74	$1.74	$1.49	53,300
2019-10-09	$1.76	$1.80	$1.75	$1.76	$1.50	58,654
2019-10-08	$1.78	$1.79	$1.75	$1.75	$1.49	48,392
2019-10-07	$1.83	$1.85	$1.78	$1.83	$1.56	19,926
2019-10-04	$1.86	$1.90	$1.81	$1.83	$1.56	34,583
2019-10-03	$1.80	$1.88	$1.80	$1.87	$1.60	24,271
2019-10-02	$1.90	$1.90	$1.81	$1.82	$1.55	43,200
2019-10-01	$1.88	$1.88	$1.84	$1.84	$1.57	60,854
2019-09-30	$1.84	$1.94	$1.84	$1.86	$1.59	412,292
2019-09-27	$1.95	$1.95	$1.86	$1.86	$1.59	56,598
2019-09-26	$1.86	$2.02	$1.86	$1.90	$1.62	65,898
2019-09-25	$1.87	$1.97	$1.87	$1.88	$1.61	45,924
2019-09-24	$1.87	$1.94	$1.87	$1.88	$1.61	65,178
2019-09-23	$1.87	$1.91	$1.87	$1.89	$1.61	51,468
2019-09-20	$1.92	$1.93	$1.89	$1.90	$1.62	74,258
2019-09-19	$1.96	$1.99	$1.93	$1.94	$1.66	58,758
2019-09-18	$1.97	$1.97	$1.93	$1.93	$1.65	47,449
2019-09-17	$1.94	$1.96	$1.94	$1.95	$1.67	33,042
2019-09-16	$1.90	$1.95	$1.90	$1.95	$1.67	58,780
2019-09-13	$1.98	$1.98	$1.94	$1.95	$1.67	158,453
2019-09-12	$1.92	$1.96	$1.92	$1.94	$1.66	36,643
2019-09-11	$1.93	$1.96	$1.93	$1.94	$1.66	89,041
2019-09-10	$1.93	$1.96	$1.92	$1.96	$1.67	65,700
2019-09-09	$1.91	$1.94	$1.91	$1.93	$1.65	72,909
2019-09-06	$1.95	$1.96	$1.95	$1.95	$1.67	39,595
2019-09-05	$2.02	$2.04	$1.95	$1.95	$1.64	97,132
2019-09-04	$1.95	$1.99	$1.94	$1.95	$1.64	43,765
2019-09-03	$2.01	$2.01	$1.96	$1.96	$1.65	29,424
2019-08-30	$2.01	$2.02	$1.96	$1.98	$1.66	24,758
2019-08-29	$1.95	$2.01	$1.95	$2.00	$1.68	211,786
2019-08-28	$1.98	$1.98	$1.95	$1.96	$1.65	207,052
2019-08-27	$1.92	$1.95	$1.92	$1.93	$1.62	122,887
2019-08-26	$1.93	$1.99	$1.91	$1.93	$1.62	80,908
2019-08-23	$1.88	$1.99	$1.88	$1.95	$1.64	27,335
2019-08-22	$1.93	$1.96	$1.93	$1.96	$1.65	75,747
2019-08-21	$1.92	$2.01	$1.92	$1.93	$1.62	73,844
2019-08-20	$1.93	$2.00	$1.93	$1.93	$1.62	121,196
2019-08-19	$1.99	$2.02	$1.93	$1.97	$1.66	65,955
2019-08-16	$1.94	$2.00	$1.94	$1.95	$1.64	94,786
2019-08-15	$2.01	$2.01	$1.90	$1.90	$1.60	56,368
2019-08-14	$1.93	$2.02	$1.93	$1.97	$1.66	30,461
2019-08-13	$1.96	$2.00	$1.96	$1.97	$1.66	51,228
2019-08-12	$1.99	$1.99	$1.92	$1.95	$1.64	80,647
2019-08-09	$2.00	$2.00	$1.96	$1.98	$1.66	32,462
2019-08-08	$1.96	$2.00	$1.96	$1.98	$1.66	51,082
2019-08-07	$1.92	$2.04	$1.92	$1.97	$1.66	37,236
2019-08-06	$1.93	$2.00	$1.90	$1.96	$1.65	85,984
2019-08-05	$2.01	$2.01	$1.86	$1.87	$1.57	510,667
2019-08-02	$2.00	$2.08	$2.00	$2.00	$1.68	30,396
2019-08-01	$2.06	$2.06	$1.99	$2.01	$1.69	73,532
2019-07-31	$2.05	$2.15	$2.00	$2.00	$1.68	40,809
2019-07-30	$2.05	$2.06	$2.01	$2.04	$1.71	60,118
2019-07-29	$2.02	$2.05	$2.01	$2.03	$1.71	41,471
2019-07-26	$2.05	$2.06	$2.03	$2.03	$1.71	53,991
2019-07-25	$2.01	$2.03	$2.01	$2.01	$1.69	29,152
2019-07-24	$2.01	$2.06	$1.99	$2.03	$1.71	46,298
2019-07-23	$2.03	$2.06	$2.02	$2.05	$1.72	41,975
2019-07-22	$2.14	$2.16	$2.03	$2.04	$1.71	36,088
2019-07-19	$2.16	$2.16	$2.06	$2.07	$1.74	55,004
2019-07-18	$2.11	$2.11	$2.05	$2.06	$1.73	49,081
2019-07-17	$2.09	$2.10	$2.08	$2.08	$1.75	152,919
2019-07-16	$2.08	$2.08	$2.02	$2.02	$1.70	34,772
2019-07-15	$2.07	$2.07	$2.02	$2.03	$1.71	36,365
2019-07-12	$2.06	$2.07	$2.01	$2.01	$1.69	27,132
2019-07-11	$2.05	$2.08	$2.03	$2.05	$1.72	29,896
2019-07-10	$2.01	$2.07	$2.01	$2.04	$1.71	68,785
2019-07-09	$2.04	$2.06	$2.02	$2.02	$1.70	35,519
2019-07-08	$2.05	$2.08	$2.04	$2.04	$1.71	23,342
2019-07-05	$1.99	$2.10	$1.99	$2.08	$1.75	38,319
2019-07-03	$2.06	$2.08	$2.03	$2.03	$1.71	58,377
2019-07-02	$2.00	$2.02	$1.99	$1.99	$1.67	39,328
2019-07-01	$2.00	$2.09	$1.96	$1.96	$1.65	42,442
2019-06-28	$1.96	$1.96	$1.95	$1.95	$1.64	62,875
2019-06-27	$1.92	$1.95	$1.92	$1.92	$1.61	46,690
2019-06-26	$1.90	$1.93	$1.88	$1.93	$1.62	57,021
2019-06-25	$1.87	$1.94	$1.87	$1.88	$1.58	32,625
2019-06-24	$1.94	$1.94	$1.90	$1.94	$1.63	71,320
2019-06-21	$1.90	$1.97	$1.90	$1.94	$1.61	36,979
2019-06-20	$1.95	$1.97	$1.94	$1.95	$1.61	57,837
2019-06-19	$1.95	$1.98	$1.89	$1.89	$1.57	45,119
2019-06-18	$1.94	$1.97	$1.94	$1.94	$1.61	52,359
2019-06-17	$1.97	$1.97	$1.93	$1.93	$1.60	49,209
2019-06-14	$1.93	$1.97	$1.93	$1.97	$1.63	68,324
2019-06-13	$1.97	$1.99	$1.95	$1.98	$1.64	45,746
2019-06-12	$1.95	$1.97	$1.95	$1.97	$1.63	230,119
2019-06-11	$1.97	$2.00	$1.96	$1.97	$1.63	53,383
2019-06-10	$1.98	$2.01	$1.95	$1.96	$1.62	33,462
2019-06-07	$1.97	$2.00	$1.97	$1.99	$1.65	69,736
2019-06-06	$1.97	$2.02	$1.96	$1.97	$1.63	31,259
2019-06-05	$1.99	$2.07	$1.99	$2.02	$1.67	84,276
2019-06-04	$2.00	$2.06	$2.00	$2.01	$1.66	87,624
2019-06-03	$2.02	$2.02	$1.97	$1.97	$1.63	39,174
2019-05-31	$2.07	$2.07	$1.95	$1.96	$1.62	65,530
2019-05-30	$2.05	$2.05	$1.99	$1.99	$1.65	65,945
2019-05-29	$2.03	$2.03	$2.00	$2.00	$1.66	36,555
2019-05-28	$1.93	$2.02	$1.92	$2.01	$1.66	87,112
2019-05-24	$2.15	$2.15	$1.99	$2.03	$1.68	85,358
2019-05-23	$1.99	$1.99	$1.96	$1.98	$1.64	33,558
2019-05-22	$1.95	$2.01	$1.95	$1.97	$1.63	117,131
2019-05-21	$2.01	$2.01	$1.94	$1.94	$1.61	45,612
2019-05-20	$1.95	$1.99	$1.94	$1.95	$1.61	40,108
2019-05-17	$1.97	$1.97	$1.93	$1.93	$1.60	73,244
2019-05-16	$1.94	$1.97	$1.93	$1.96	$1.62	88,056
2019-05-15	$1.98	$1.99	$1.96	$1.98	$1.64	221,259
2019-05-14	$1.88	$1.97	$1.88	$1.96	$1.62	130,640
2019-05-13	$1.85	$1.99	$1.85	$1.98	$1.64	52,031
2019-05-10	$1.92	$2.01	$1.92	$1.94	$1.61	35,632
2019-05-09	$1.95	$1.99	$1.91	$1.98	$1.64	69,256
2019-05-08	$2.01	$2.02	$1.98	$2.02	$1.67	15,312
2019-05-07	$1.95	$2.02	$1.95	$1.99	$1.65	28,499
2019-05-06	$2.02	$2.03	$2.00	$2.01	$1.66	51,303
2019-05-03	$2.03	$2.05	$2.01	$2.04	$1.69	33,995
2019-05-02	$2.01	$2.03	$1.97	$2.00	$1.66	60,485
2019-05-01	$2.01	$2.02	$2.00	$2.00	$1.66	48,964
2019-04-30	$2.02	$2.05	$2.00	$2.02	$1.67	33,020
2019-04-29	$2.02	$2.07	$2.02	$2.03	$1.68	45,411
2019-04-26	$2.14	$2.14	$2.03	$2.03	$1.68	36,051
2019-04-25	$1.95	$2.03	$1.95	$2.01	$1.66	70,650
2019-04-24	$2.05	$2.05	$2.00	$2.02	$1.67	87,779
2019-04-23	$2.01	$2.06	$2.01	$2.01	$1.66	41,850
2019-04-22	$1.97	$1.98	$1.91	$1.96	$1.62	212,254
2019-04-18	$1.92	$1.96	$1.92	$1.94	$1.61	68,860
2019-04-17	$1.91	$1.97	$1.91	$1.95	$1.61	90,995
2019-04-16	$1.90	$1.98	$1.90	$1.90	$1.57	77,317
2019-04-15	$1.82	$1.94	$1.82	$1.89	$1.57	494,166
2019-04-12	$1.75	$1.77	$1.72	$1.72	$1.42	56,666
2019-04-11	$1.74	$1.78	$1.74	$1.75	$1.45	103,920
2019-04-10	$1.77	$1.81	$1.74	$1.78	$1.47	126,922
2019-04-09	$1.78	$1.80	$1.77	$1.77	$1.47	118,601
2019-04-08	$1.80	$1.80	$1.75	$1.78	$1.47	53,127
2019-04-05	$1.80	$1.83	$1.75	$1.79	$1.48	43,776
2019-04-04	$1.80	$1.81	$1.75	$1.79	$1.48	48,290
2019-04-03	$1.91	$1.91	$1.79	$1.79	$1.48	56,146
2019-04-02	$1.80	$1.81	$1.77	$1.78	$1.47	114,177
2019-04-01	$1.77	$1.84	$1.77	$1.78	$1.47	42,386
2019-03-29	$1.85	$1.85	$1.79	$1.81	$1.50	91,905
2019-03-28	$1.82	$1.84	$1.76	$1.79	$1.48	27,327
2019-03-27	$1.90	$1.90	$1.83	$1.84	$1.52	89,397
2019-03-26	$1.90	$1.95	$1.90	$1.91	$1.58	82,059
2019-03-25	$1.94	$1.94	$1.90	$1.91	$1.58	182,171
2019-03-22	$1.93	$2.00	$1.91	$1.93	$1.60	14,701
2019-03-21	$1.95	$1.99	$1.91	$1.95	$1.61	91,639
2019-03-20	$1.95	$2.00	$1.93	$1.93	$1.60	37,559
2019-03-19	$2.11	$2.11	$1.94	$1.96	$1.62	26,831
2019-03-18	$1.95	$1.97	$1.90	$1.97	$1.63	23,066
2019-03-15	$2.00	$2.00	$1.92	$1.93	$1.60	565,668
2019-03-14	$1.92	$1.96	$1.92	$1.92	$1.59	84,106
2019-03-13	$1.95	$1.95	$1.91	$1.93	$1.60	41,522
2019-03-12	$1.94	$2.04	$1.94	$1.94	$1.61	12,446
2019-03-11	$1.95	$1.98	$1.90	$1.95	$1.61	21,866
2019-03-08	$1.90	$1.95	$1.90	$1.91	$1.58	58,846
2019-03-07	$1.90	$2.00	$1.90	$1.92	$1.59	59,469
2019-03-06	$2.03	$2.07	$1.98	$2.00	$1.66	47,754
2019-03-05	$1.97	$2.00	$1.97	$2.00	$1.66	30,958
2019-03-04	$2.02	$2.03	$1.99	$1.99	$1.65	36,761
2019-03-01	$1.94	$2.00	$1.94	$1.97	$1.63	63,313
2019-02-28	$1.99	$2.09	$1.99	$1.99	$1.65	123,829
2019-02-27	$2.00	$2.11	$1.99	$2.05	$1.70	30,509
2019-02-26	$2.01	$2.01	$1.99	$2.00	$1.66	68,850
2019-02-25	$1.99	$2.02	$1.99	$2.01	$1.66	57,702
2019-02-22	$2.02	$2.03	$1.99	$2.01	$1.66	193,670
2019-02-21	$2.10	$2.10	$2.01	$2.01	$1.66	42,504
2019-02-20	$2.06	$2.06	$2.01	$2.04	$1.69	31,369
2019-02-19	$2.08	$2.13	$2.04	$2.05	$1.70	32,801
2019-02-15	$2.04	$2.11	$2.04	$2.10	$1.74	45,210
2019-02-14	$2.12	$2.15	$2.09	$2.09	$1.73	23,745
2019-02-13	$2.15	$2.20	$2.10	$2.19	$1.81	24,541
2019-02-12	$2.20	$2.20	$2.10	$2.16	$1.79	30,564
2019-02-11	$2.17	$2.17	$2.11	$2.15	$1.78	36,293
2019-02-08	$2.17	$2.20	$2.13	$2.17	$1.80	29,975
2019-02-07	$2.15	$2.19	$2.13	$2.19	$1.81	51,460
2019-02-06	$2.16	$2.20	$2.12	$2.12	$1.76	17,196
2019-02-05	$2.13	$2.18	$2.13	$2.16	$1.79	15,847
2019-02-04	$2.10	$2.22	$2.10	$2.17	$1.80	161,782
2019-02-01	$2.20	$2.20	$2.11	$2.15	$1.78	32,756
2019-01-31	$2.17	$2.23	$2.17	$2.21	$1.83	185,350
2019-01-30	$2.19	$2.22	$2.17	$2.22	$1.84	59,293
2019-01-29	$2.17	$2.23	$2.15	$2.20	$1.82	66,035
2019-01-28	$2.28	$2.29	$2.25	$2.27	$1.88	295,321
2019-01-25	$2.29	$2.29	$2.26	$2.26	$1.87	62,333
2019-01-24	$2.19	$2.25	$2.19	$2.24	$1.86	134,346
2019-01-23	$2.15	$2.22	$2.13	$2.20	$1.82	40,665
2019-01-22	$2.19	$2.22	$2.19	$2.20	$1.82	507,455
2019-01-18	$2.20	$2.20	$2.17	$2.19	$1.81	78,055
2019-01-17	$2.10	$2.21	$2.10	$2.19	$1.81	594,695
2019-01-16	$2.22	$2.22	$2.12	$2.20	$1.82	88,082
2019-01-15	$2.05	$2.18	$2.05	$2.16	$1.79	584,071
2019-01-14	$2.11	$2.19	$2.10	$2.18	$1.81	741,942
2019-01-11	$2.10	$2.17	$2.10	$2.16	$1.79	379,626
2019-01-10	$2.11	$2.13	$2.06	$2.10	$1.74	86,620
2019-01-09	$2.14	$2.14	$2.07	$2.11	$1.75	27,346
2019-01-08	$2.00	$2.11	$2.00	$2.10	$1.74	169,312
2019-01-07	$1.99	$2.12	$1.99	$2.09	$1.73	301,639
2019-01-04	$1.96	$2.05	$1.96	$1.98	$1.64	134,133
2019-01-03	$1.87	$2.00	$1.87	$1.94	$1.61	269,495
2019-01-02	$1.88	$1.96	$1.88	$1.94	$1.60	156,767
2018-12-31	$1.89	$1.93	$1.86	$1.93	$1.59	417,208
2018-12-28	$1.87	$2.02	$1.87	$1.91	$1.58	261,405
2018-12-27	$1.78	$1.90	$1.78	$1.84	$1.52	357,813
2018-12-26	$1.89	$1.96	$1.81	$1.86	$1.54	208,177
2018-12-24	$1.85	$1.90	$1.84	$1.86	$1.54	182,542
2018-12-21	$1.85	$2.01	$1.85	$1.88	$1.56	275,050
2018-12-20	$1.87	$1.88	$1.84	$1.88	$1.56	506,578
2018-12-19	$1.88	$2.02	$1.88	$1.88	$1.56	207,354
2018-12-18	$1.92	$1.96	$1.91	$1.91	$1.58	191,653
2018-12-17	$1.87	$1.95	$1.86	$1.86	$1.54	518,606
2018-12-14	$1.86	$1.94	$1.86	$1.87	$1.55	538,210
2018-12-13	$1.89	$1.92	$1.85	$1.86	$1.54	406,095
2018-12-12	$1.89	$1.95	$1.82	$1.82	$1.51	367,755
2018-12-11	$1.83	$1.87	$1.79	$1.80	$1.49	965,183
2018-12-10	$1.82	$1.85	$1.78	$1.80	$1.49	726,198
2018-12-07	$1.80	$1.87	$1.77	$1.78	$1.47	338,566
2018-12-06	$1.78	$1.85	$1.78	$1.81	$1.50	221,117
2018-12-04	$1.86	$1.92	$1.85	$1.87	$1.55	328,577
2018-12-03	$1.95	$2.00	$1.89	$1.90	$1.57	297,220
2018-11-30	$1.84	$1.86	$1.84	$1.86	$1.54	432,802
2018-11-29	$1.86	$1.86	$1.82	$1.82	$1.51	262,912
2018-11-28	$1.94	$1.94	$1.78	$1.80	$1.49	349,002
2018-11-27	$2.00	$2.08	$2.00	$2.03	$1.68	198,635
2018-11-26	$2.07	$2.07	$2.01	$2.05	$1.70	175,553
2018-11-23	$2.06	$2.06	$2.02	$2.03	$1.68	51,776
2018-11-21	$2.03	$2.12	$2.03	$2.06	$1.71	224,489
2018-11-20	$2.04	$2.08	$2.03	$2.03	$1.68	211,061
2018-11-19	$2.18	$2.18	$2.06	$2.06	$1.71	237,395
2018-11-16	$2.16	$2.18	$2.13	$2.17	$1.80	163,490
2018-11-15	$2.21	$2.25	$2.16	$2.18	$1.81	383,824
2018-11-14	$2.16	$2.27	$2.16	$2.22	$1.84	77,877
2018-11-13	$2.21	$2.24	$2.20	$2.21	$1.83	66,322
2018-11-12	$2.20	$2.26	$2.20	$2.22	$1.84	101,848
2018-11-09	$2.25	$2.27	$2.23	$2.26	$1.87	88,724
2018-11-08	$2.25	$2.28	$2.25	$2.26	$1.87	97,834
2018-11-07	$2.21	$2.28	$2.21	$2.26	$1.87	130,166
2018-11-06	$2.31	$2.31	$2.21	$2.23	$1.85	107,977
2018-11-05	$2.20	$2.26	$2.20	$2.22	$1.84	122,917
2018-11-02	$2.26	$2.28	$2.20	$2.21	$1.83	201,370
2018-11-01	$2.18	$2.28	$2.18	$2.25	$1.86	135,536
2018-10-31	$2.23	$2.24	$2.20	$2.21	$1.83	75,048
2018-10-30	$2.16	$2.24	$2.16	$2.19	$1.81	143,187
2018-10-29	$2.24	$2.31	$2.21	$2.22	$1.84	50,787
2018-10-26	$2.29	$2.32	$2.23	$2.28	$1.89	45,756
2018-10-25	$2.30	$2.32	$2.29	$2.31	$1.91	63,479
2018-10-24	$2.28	$2.34	$2.28	$2.31	$1.91	52,237
2018-10-23	$2.38	$2.46	$2.32	$2.33	$1.93	1,106,946
2018-10-22	$2.50	$2.50	$2.42	$2.50	$2.07	57,176
2018-10-19	$2.51	$2.55	$2.47	$2.50	$2.07	95,691
2018-10-18	$2.40	$2.52	$2.40	$2.49	$2.06	898,651
2018-10-17	$2.42	$2.47	$2.42	$2.44	$2.02	117,658
2018-10-16	$2.39	$2.49	$2.39	$2.45	$2.03	120,012
2018-10-15	$2.49	$2.49	$2.39	$2.43	$2.01	248,486
2018-10-12	$2.42	$2.43	$2.39	$2.40	$1.99	130,547
2018-10-11	$2.38	$2.40	$2.35	$2.40	$1.99	88,459
2018-10-10	$2.38	$2.51	$2.36	$2.38	$1.97	37,596
2018-10-09	$2.44	$2.46	$2.40	$2.41	$2.00	86,726
2018-10-08	$2.44	$2.45	$2.38	$2.39	$1.98	96,419
2018-10-05	$2.44	$2.48	$2.42	$2.44	$2.02	34,284
2018-10-04	$2.41	$2.45	$2.41	$2.42	$2.00	62,491
2018-10-03	$2.41	$2.55	$2.41	$2.44	$2.02	79,648
2018-10-02	$2.41	$2.44	$2.40	$2.42	$2.00	66,625
2018-10-01	$2.37	$2.44	$2.37	$2.43	$2.01	66,937
2018-09-28	$2.42	$2.43	$2.40	$2.42	$2.00	52,022
2018-09-27	$2.49	$2.49	$2.45	$2.45	$2.03	28,021
2018-09-26	$2.50	$2.55	$2.47	$2.47	$2.05	51,169
2018-09-25	$2.52	$2.55	$2.52	$2.53	$2.10	261,063
2018-09-24	$2.49	$2.52	$2.48	$2.51	$2.08	58,721
2018-09-21	$2.51	$2.54	$2.51	$2.52	$2.09	63,883
2018-09-20	$2.59	$2.59	$2.49	$2.52	$2.09	48,161
2018-09-19	$2.47	$2.49	$2.47	$2.47	$2.05	28,880
2018-09-18	$2.46	$2.49	$2.42	$2.47	$2.05	34,483
2018-09-17	$2.41	$2.43	$2.40	$2.40	$1.99	66,173
2018-09-14	$2.44	$2.51	$2.40	$2.40	$1.99	242,197
2018-09-13	$2.57	$2.57	$2.37	$2.40	$1.99	78,291
2018-09-12	$2.32	$2.39	$2.32	$2.39	$1.98	36,376
2018-09-11	$2.44	$2.44	$2.32	$2.32	$1.92	69,481
2018-09-10	$2.30	$2.32	$2.30	$2.31	$1.91	63,063
2018-09-07	$2.35	$2.38	$2.30	$2.33	$1.90	51,822
2018-09-06	$2.35	$2.42	$2.33	$2.33	$1.90	59,294
2018-09-05	$2.32	$2.37	$2.32	$2.34	$1.90	34,198
2018-09-04	$2.30	$2.39	$2.30	$2.34	$1.90	95,118
2018-08-31	$2.22	$2.26	$2.21	$2.21	$1.80	39,966
2018-08-30	$2.21	$2.22	$2.20	$2.21	$1.80	69,788
2018-08-29	$2.30	$2.30	$2.19	$2.21	$1.80	71,575
2018-08-28	$2.20	$2.22	$2.19	$2.19	$1.78	34,266
2018-08-27	$2.19	$2.24	$2.19	$2.21	$1.80	42,274
2018-08-24	$2.21	$2.24	$2.19	$2.21	$1.80	49,045
2018-08-23	$2.19	$2.20	$2.16	$2.18	$1.77	155,916
2018-08-22	$2.29	$2.29	$2.15	$2.19	$1.78	80,202
2018-08-21	$2.21	$2.21	$2.19	$2.20	$1.79	78,781
2018-08-20	$2.27	$2.27	$2.20	$2.21	$1.80	59,768
2018-08-17	$2.18	$2.24	$2.18	$2.22	$1.81	143,696
2018-08-16	$2.21	$2.22	$2.20	$2.22	$1.81	323,481
2018-08-15	$2.15	$2.22	$2.15	$2.21	$1.80	64,873
2018-08-14	$2.21	$2.28	$2.21	$2.23	$1.81	119,296
2018-08-13	$2.29	$2.29	$2.25	$2.26	$1.84	68,017
2018-08-10	$2.30	$2.30	$2.23	$2.26	$1.84	55,747
2018-08-09	$2.27	$2.30	$2.25	$2.26	$1.84	56,967
2018-08-08	$2.29	$2.31	$2.27	$2.28	$1.86	37,969
2018-08-07	$2.32	$2.32	$2.25	$2.28	$1.86	44,317
2018-08-06	$2.26	$2.30	$2.25	$2.28	$1.86	48,868
2018-08-03	$2.21	$2.28	$2.21	$2.25	$1.83	115,492
2018-08-02	$2.29	$2.30	$2.26	$2.30	$1.87	85,110
2018-08-01	$2.27	$2.29	$2.26	$2.26	$1.84	70,244
2018-07-31	$2.32	$2.34	$2.26	$2.27	$1.85	58,719
2018-07-30	$2.27	$2.29	$2.27	$2.28	$1.86	118,141
2018-07-27	$2.28	$2.30	$2.25	$2.26	$1.84	84,890
2018-07-26	$2.30	$2.30	$2.27	$2.28	$1.86	39,409
2018-07-25	$2.29	$2.33	$2.25	$2.26	$1.84	58,017
2018-07-24	$2.25	$2.33	$2.25	$2.27	$1.85	147,868
2018-07-23	$2.25	$2.29	$2.24	$2.24	$1.82	69,907
2018-07-20	$2.25	$2.26	$2.21	$2.22	$1.81	68,112
2018-07-19	$2.35	$2.35	$2.22	$2.25	$1.83	170,733
2018-07-18	$2.24	$2.28	$2.22	$2.22	$1.81	97,721
2018-07-17	$2.28	$2.29	$2.24	$2.25	$1.83	161,863
2018-07-16	$2.31	$2.33	$2.27	$2.29	$1.86	449,878
2018-07-13	$2.30	$2.35	$2.30	$2.33	$1.90	75,541
2018-07-12	$2.35	$2.37	$2.30	$2.33	$1.90	79,481
2018-07-11	$2.31	$2.35	$2.31	$2.32	$1.89	190,962
2018-07-10	$2.45	$2.45	$2.31	$2.34	$1.90	275,474
2018-07-09	$2.40	$2.40	$2.30	$2.36	$1.92	64,927
2018-07-06	$2.25	$2.33	$2.25	$2.30	$1.87	212,366
2018-07-05	$2.36	$2.37	$2.34	$2.34	$1.90	51,239
2018-07-03	$2.34	$2.45	$2.33	$2.35	$1.91	62,464
2018-07-02	$2.40	$2.40	$2.33	$2.35	$1.91	215,406
2018-06-29	$2.32	$2.38	$2.32	$2.36	$1.92	88,574
2018-06-28	$2.30	$2.33	$2.30	$2.33	$1.90	197,416
2018-06-27	$2.39	$2.39	$2.30	$2.30	$1.87	186,995
2018-06-26	$2.34	$2.42	$2.34	$2.38	$1.94	604,927
2018-06-25	$2.37	$2.51	$2.37	$2.40	$1.95	281,768
2018-06-22	$2.54	$2.54	$2.47	$2.49	$2.03	132,170
2018-06-21	$2.50	$2.58	$2.50	$2.50	$2.03	72,318
2018-06-20	$2.59	$2.60	$2.56	$2.56	$2.08	70,047
2018-06-19	$2.61	$2.62	$2.58	$2.58	$2.10	110,269
2018-06-18	$2.68	$2.68	$2.61	$2.64	$2.15	150,706
2018-06-15	$2.78	$2.78	$2.66	$2.67	$2.17	124,288
2018-06-14	$2.64	$2.64	$2.56	$2.62	$2.13	261,016
2018-06-13	$2.53	$2.59	$2.53	$2.56	$2.08	94,328
2018-06-12	$2.52	$2.58	$2.52	$2.54	$2.07	287,136
2018-06-11	$2.54	$2.57	$2.54	$2.57	$2.09	131,016
2018-06-08	$2.60	$2.60	$2.55	$2.57	$2.09	20,869
2018-06-07	$2.64	$2.64	$2.55	$2.57	$2.09	164,571
2018-06-06	$2.59	$2.60	$2.58	$2.60	$2.09	71,091
2018-06-05	$2.60	$2.63	$2.57	$2.59	$2.08	233,636
2018-06-04	$2.60	$2.65	$2.60	$2.64	$2.12	124,844
2018-06-01	$2.70	$2.70	$2.56	$2.60	$2.09	313,494
2018-05-31	$2.50	$2.60	$2.50	$2.51	$2.02	345,830
2018-05-30	$2.55	$2.59	$2.51	$2.51	$2.02	325,344
2018-05-29	$2.55	$2.67	$2.55	$2.63	$2.12	175,296
2018-05-25	$2.68	$2.70	$2.65	$2.69	$2.16	603,263
2018-05-24	$2.65	$2.70	$2.65	$2.67	$2.15	127,788
2018-05-23	$2.55	$2.64	$2.55	$2.61	$2.10	141,563
2018-05-22	$2.60	$2.63	$2.56	$2.63	$2.12	647,074
2018-05-21	$2.60	$2.60	$2.55	$2.60	$2.09	73,353
2018-05-18	$2.50	$2.57	$2.50	$2.54	$2.04	111,165
2018-05-17	$2.52	$2.54	$2.51	$2.51	$2.02	112,063
2018-05-16	$2.50	$2.58	$2.50	$2.57	$2.07	100,971
2018-05-15	$2.58	$2.58	$2.51	$2.52	$2.03	179,401
2018-05-14	$2.60	$2.60	$2.55	$2.57	$2.07	297,167
2018-05-11	$2.59	$2.60	$2.53	$2.55	$2.05	57,879
2018-05-10	$2.55	$2.60	$2.53	$2.60	$2.09	153,908
2018-05-09	$2.55	$2.57	$2.51	$2.52	$2.03	324,843
2018-05-08	$2.57	$2.58	$2.54	$2.58	$2.08	213,977
2018-05-07	$2.55	$2.58	$2.47	$2.58	$2.08	194,513
2018-05-04	$2.55	$2.62	$2.55	$2.60	$2.09	179,473
2018-05-03	$2.57	$2.58	$2.55	$2.55	$2.05	276,308
2018-05-02	$2.63	$2.64	$2.56	$2.57	$2.07	225,250
2018-05-01	$2.60	$2.65	$2.60	$2.62	$2.11	259,772
2018-04-30	$2.53	$2.64	$2.53	$2.63	$2.12	272,968
2018-04-27	$2.58	$2.58	$2.53	$2.54	$2.04	93,421
2018-04-26	$2.60	$2.60	$2.55	$2.57	$2.07	139,702
2018-04-25	$2.63	$2.63	$2.60	$2.62	$2.11	97,190
2018-04-24	$2.64	$2.68	$2.63	$2.67	$2.15	425,160
2018-04-23	$2.60	$2.67	$2.59	$2.67	$2.15	184,953
2018-04-20	$2.65	$2.67	$2.65	$2.67	$2.15	96,170
2018-04-19	$2.67	$2.68	$2.66	$2.67	$2.15	155,570
2018-04-18	$2.63	$2.67	$2.63	$2.67	$2.15	170,966
2018-04-17	$2.62	$2.66	$2.56	$2.66	$2.14	603,074
2018-04-16	$2.62	$2.66	$2.60	$2.66	$2.14	441,726
2018-04-13	$2.62	$2.62	$2.59	$2.60	$2.09	194,710
2018-04-12	$2.74	$2.74	$2.64	$2.65	$2.13	189,262
2018-04-11	$2.75	$2.77	$2.71	$2.74	$2.20	108,485
2018-04-10	$2.74	$2.75	$2.71	$2.74	$2.20	270,956
2018-04-09	$2.78	$2.83	$2.74	$2.76	$2.22	194,796
2018-04-06	$2.76	$2.83	$2.76	$2.82	$2.27	217,483
2018-04-05	$2.72	$2.75	$2.71	$2.74	$2.20	78,626
2018-04-04	$2.74	$2.78	$2.71	$2.75	$2.21	112,467
2018-04-03	$2.74	$2.75	$2.70	$2.73	$2.20	259,443
2018-04-02	$2.67	$2.69	$2.63	$2.67	$2.15	233,146
2018-03-29	$2.67	$2.70	$2.64	$2.66	$2.14	217,388
2018-03-28	$2.62	$2.65	$2.60	$2.60	$2.09	255,055
2018-03-27	$2.77	$2.77	$2.57	$2.58	$2.08	669,551
2018-03-26	$2.72	$2.76	$2.70	$2.76	$2.22	337,941
2018-03-23	$2.71	$2.77	$2.69	$2.69	$2.16	288,980
2018-03-22	$2.85	$2.85	$2.73	$2.77	$2.23	228,820
2018-03-21	$2.90	$2.91	$2.80	$2.83	$2.28	381,027
2018-03-20	$2.86	$2.89	$2.85	$2.86	$2.30	227,236
2018-03-19	$2.90	$2.90	$2.80	$2.81	$2.26	108,945
2018-03-16	$2.88	$2.89	$2.86	$2.88	$2.32	41,584
2018-03-15	$3.01	$3.01	$2.86	$2.88	$2.32	387,810
2018-03-14	$2.98	$2.98	$2.92	$2.95	$2.37	109,290
2018-03-13	$3.08	$3.08	$2.93	$2.94	$2.37	258,995
2018-03-12	$3.00	$3.00	$2.93	$2.94	$2.37	125,543
2018-03-09	$2.95	$3.02	$2.95	$3.00	$2.41	38,234
2018-03-08	$3.02	$3.02	$2.91	$2.93	$2.36	132,398
2018-03-07	$3.11	$3.12	$3.07	$3.10	$2.49	107,100
2018-03-06	$3.12	$3.12	$3.10	$3.10	$2.49	138,566
2018-03-05	$3.00	$3.15	$3.00	$3.15	$2.53	108,229
2018-03-02	$3.15	$3.15	$3.08	$3.11	$2.50	99,962
2018-03-01	$3.16	$3.16	$3.11	$3.15	$2.53	139,273
2018-02-28	$3.14	$3.20	$3.14	$3.15	$2.53	49,743
2018-02-27	$3.09	$3.14	$3.08	$3.09	$2.49	90,662
2018-02-26	$3.04	$3.10	$3.04	$3.09	$2.49	66,768
2018-02-23	$3.23	$3.23	$3.15	$3.15	$2.53	103,486
2018-02-22	$3.30	$3.30	$3.26	$3.29	$2.65	76,993
2018-02-21	$3.38	$3.47	$3.38	$3.43	$2.76	116,514
2018-02-20	$3.41	$3.41	$3.32	$3.39	$2.73	68,927
2018-02-16	$3.45	$3.45	$3.38	$3.45	$2.78	66,993
2018-02-15	$3.50	$3.50	$3.37	$3.42	$2.75	63,742
2018-02-14	$3.49	$3.51	$3.39	$3.50	$2.82	229,368
2018-02-13	$3.44	$3.47	$3.41	$3.46	$2.78	98,698
2018-02-12	$3.35	$3.45	$3.35	$3.42	$2.75	58,975
2018-02-09	$3.42	$3.43	$3.37	$3.40	$2.74	47,425
2018-02-08	$3.39	$3.52	$3.39	$3.50	$2.82	181,838
2018-02-07	$3.51	$3.54	$3.43	$3.52	$2.83	163,929
2018-02-06	$3.55	$3.63	$3.45	$3.63	$2.92	147,870
2018-02-05	$3.68	$3.68	$3.61	$3.64	$2.93	94,915
2018-02-02	$3.72	$3.72	$3.65	$3.68	$2.96	56,637
2018-02-01	$3.61	$3.68	$3.61	$3.67	$2.95	41,134
2018-01-31	$3.64	$3.64	$3.61	$3.62	$2.91	66,346
2018-01-30	$3.74	$3.74	$3.69	$3.72	$2.99	42,897
2018-01-29	$3.73	$3.73	$3.69	$3.73	$3.00	86,525
2018-01-26	$3.68	$3.70	$3.66	$3.70	$2.98	52,289
2018-01-25	$3.62	$3.69	$3.62	$3.68	$2.96	59,867
2018-01-24	$3.62	$3.72	$3.62	$3.70	$2.98	50,535
2018-01-23	$3.64	$3.64	$3.58	$3.60	$2.90	106,750
2018-01-22	$3.65	$3.65	$3.58	$3.62	$2.91	168,076
2018-01-19	$3.59	$3.61	$3.55	$3.60	$2.90	82,956
2018-01-18	$3.60	$3.60	$3.56	$3.59	$2.89	70,067
2018-01-17	$3.64	$3.64	$3.55	$3.60	$2.90	66,877
2018-01-16	$3.56	$3.61	$3.51	$3.59	$2.89	394,278
2018-01-12	$3.50	$3.57	$3.50	$3.55	$2.86	63,280
2018-01-11	$3.44	$3.60	$3.44	$3.55	$2.86	76,004
2018-01-10	$3.42	$3.62	$3.42	$3.54	$2.85	43,220
2018-01-09	$3.50	$3.55	$3.50	$3.55	$2.86	168,330
2018-01-08	$3.55	$3.55	$3.50	$3.54	$2.85	187,883
2018-01-05	$3.55	$3.55	$3.46	$3.55	$2.86	99,775
2018-01-04	$3.60	$3.60	$3.50	$3.52	$2.83	121,381
2018-01-03	$3.51	$3.52	$3.50	$3.51	$2.82	56,473
2018-01-02	$3.48	$3.53	$3.45	$3.50	$2.82	95,147
2017-12-29	$3.43	$3.43	$3.31	$3.37	$2.71	119,090
2017-12-28	$3.43	$3.43	$3.37	$3.40	$2.74	67,087
2017-12-27	$3.38	$3.44	$3.38	$3.42	$2.75	58,072
2017-12-26	$3.41	$3.50	$3.37	$3.38	$2.72	130,640
2017-12-22	$3.42	$3.46	$3.37	$3.40	$2.74	156,024
2017-12-21	$3.42	$3.44	$3.35	$3.37	$2.71	147,568
2017-12-20	$3.33	$3.38	$3.33	$3.37	$2.71	104,366
2017-12-19	$3.50	$3.50	$3.35	$3.38	$2.72	137,398
2017-12-18	$3.36	$3.43	$3.35	$3.37	$2.71	176,389
2017-12-15	$3.43	$3.44	$3.33	$3.35	$2.70	273,462
2017-12-14	$3.49	$3.49	$3.35	$3.38	$2.72	136,605
2017-12-13	$3.50	$3.50	$3.40	$3.41	$2.74	98,287
2017-12-12	$3.52	$3.54	$3.50	$3.51	$2.82	178,990
2017-12-11	$3.54	$3.55	$3.51	$3.54	$2.85	132,662
2017-12-08	$3.53	$3.62	$3.51	$3.55	$2.86	68,465
2017-12-07	$3.60	$3.69	$3.57	$3.57	$2.87	113,638
2017-12-06	$3.64	$3.72	$3.54	$3.60	$2.90	59,230
2017-12-05	$3.61	$3.65	$3.60	$3.61	$2.90	138,546
2017-12-04	$3.61	$3.70	$3.61	$3.63	$2.92	126,146
2017-12-01	$3.63	$3.68	$3.62	$3.64	$2.93	73,864
2017-11-30	$3.69	$3.79	$3.66	$3.66	$2.95	74,867
2017-11-29	$3.75	$3.75	$3.62	$3.67	$2.95	66,265
2017-11-28	$3.68	$3.71	$3.62	$3.65	$2.94	137,075
2017-11-27	$3.69	$3.69	$3.61	$3.66	$2.95	37,393
2017-11-24	$3.70	$3.70	$3.65	$3.67	$2.95	33,886
2017-11-22	$3.68	$3.74	$3.61	$3.64	$2.93	56,498
2017-11-21	$3.72	$3.79	$3.65	$3.68	$2.96	132,013
2017-11-20	$3.72	$3.79	$3.70	$3.70	$2.98	59,590
2017-11-17	$3.80	$3.83	$3.77	$3.79	$3.05	43,480
2017-11-16	$3.78	$3.81	$3.77	$3.81	$3.07	43,736
2017-11-15	$3.75	$3.79	$3.75	$3.78	$3.04	47,908
2017-11-14	$3.74	$3.79	$3.73	$3.74	$3.01	36,346
2017-11-13	$3.75	$3.78	$3.71	$3.74	$3.01	23,223
2017-11-10	$3.74	$3.75	$3.71	$3.74	$3.01	32,775
2017-11-09	$3.79	$3.79	$3.69	$3.74	$3.01	35,196
2017-11-08	$3.75	$3.80	$3.75	$3.78	$3.04	29,256
2017-11-07	$3.75	$3.81	$3.75	$3.79	$3.05	61,880
2017-11-06	$3.84	$3.84	$3.77	$3.82	$3.07	25,090
2017-11-03	$3.81	$3.84	$3.80	$3.83	$3.08	36,075
2017-11-02	$3.80	$3.80	$3.75	$3.78	$3.04	194,593
2017-11-01	$3.89	$3.89	$3.80	$3.81	$3.07	101,657
2017-10-31	$3.81	$3.85	$3.75	$3.77	$3.03	62,073
2017-10-30	$3.77	$3.79	$3.77	$3.78	$3.04	36,490
2017-10-27	$3.84	$3.85	$3.78	$3.78	$3.04	69,800
2017-10-26	$3.85	$3.90	$3.80	$3.84	$3.09	30,132
2017-10-25	$3.80	$3.84	$3.80	$3.84	$3.09	22,216
2017-10-24	$3.86	$3.91	$3.80	$3.84	$3.09	19,129
2017-10-23	$3.88	$3.88	$3.80	$3.82	$3.07	33,639
2017-10-20	$3.91	$3.92	$3.87	$3.87	$3.11	32,221
2017-10-19	$3.99	$3.99	$3.87	$3.89	$3.13	43,717
2017-10-18	$3.80	$3.93	$3.80	$3.91	$3.15	26,754
2017-10-17	$3.93	$3.93	$3.86	$3.88	$3.12	29,233
2017-10-16	$4.02	$4.02	$3.94	$3.94	$3.17	35,234
2017-10-13	$4.00	$4.00	$3.95	$4.00	$3.22	12,733
2017-10-12	$4.00	$4.00	$3.94	$3.96	$3.19	27,923
2017-10-11	$3.97	$4.00	$3.95	$3.96	$3.19	21,297
2017-10-10	$3.98	$3.98	$3.94	$3.94	$3.17	25,255
2017-10-09	$3.98	$3.98	$3.97	$3.98	$3.20	23,637
2017-10-06	$3.93	$3.98	$3.93	$3.97	$3.19	34,109
2017-10-05	$3.97	$3.97	$3.95	$3.95	$3.18	30,785
2017-10-04	$4.09	$4.09	$3.96	$3.97	$3.19	66,309
2017-10-03	$3.89	$4.05	$3.89	$3.97	$3.19	38,159
2017-10-02	$4.00	$4.03	$3.96	$3.97	$3.19	68,123
2017-09-29	$3.98	$3.98	$3.91	$3.95	$3.18	39,965
2017-09-28	$4.00	$4.00	$3.91	$3.91	$3.15	36,615
2017-09-27	$3.92	$3.97	$3.91	$3.95	$3.18	50,544
2017-09-26	$3.84	$3.84	$3.81	$3.83	$3.08	44,334
2017-09-25	$3.80	$3.95	$3.80	$3.81	$3.07	30,059
2017-09-22	$3.90	$3.93	$3.86	$3.90	$3.14	31,848
2017-09-21	$3.91	$3.91	$3.86	$3.89	$3.13	25,332
2017-09-20	$3.86	$3.88	$3.84	$3.85	$3.10	14,367
2017-09-19	$3.82	$3.88	$3.82	$3.88	$3.12	59,875
2017-09-18	$3.87	$3.87	$3.84	$3.87	$3.11	483,107
2017-09-15	$4.01	$4.01	$3.88	$3.88	$3.12	890,328
2017-09-14	$3.92	$4.00	$3.92	$4.00	$3.22	955,319
2017-09-13	$4.02	$4.03	$3.96	$3.96	$3.19	36,186
2017-09-12	$4.00	$4.08	$3.94	$4.03	$3.24	21,387
2017-09-11	$3.82	$4.08	$3.82	$3.99	$3.21	44,179
2017-09-08	$4.05	$4.05	$4.00	$4.00	$3.19	39,696
2017-09-07	$3.94	$4.01	$3.94	$4.00	$3.19	19,046
2017-09-06	$3.95	$4.02	$3.95	$3.99	$3.18	27,809
2017-09-05	$3.99	$4.00	$3.97	$3.99	$3.18	22,969
2017-09-01	$4.01	$4.02	$3.97	$4.00	$3.19	17,695
2017-08-31	$3.96	$4.00	$3.96	$3.99	$3.18	21,550
2017-08-30	$3.94	$3.99	$3.94	$3.98	$3.17	29,912
2017-08-29	$3.85	$3.94	$3.85	$3.91	$3.11	18,756
2017-08-28	$3.86	$3.94	$3.86	$3.91	$3.11	55,258
2017-08-25	$3.90	$3.95	$3.90	$3.90	$3.11	17,413
2017-08-24	$3.87	$3.94	$3.87	$3.92	$3.12	19,121
2017-08-23	$3.90	$3.90	$3.86	$3.89	$3.10	15,278
2017-08-22	$3.86	$3.90	$3.86	$3.87	$3.08	26,313
2017-08-21	$3.81	$3.90	$3.81	$3.89	$3.10	17,777
2017-08-18	$3.91	$3.93	$3.87	$3.88	$3.09	22,618
2017-08-17	$3.83	$3.89	$3.80	$3.80	$3.03	24,069
2017-08-16	$3.88	$3.91	$3.84	$3.89	$3.10	31,180
2017-08-15	$3.93	$3.93	$3.82	$3.90	$3.11	33,557
2017-08-14	$3.83	$3.93	$3.80	$3.84	$3.06	15,312
2017-08-11	$3.84	$3.94	$3.81	$3.84	$3.06	62,715
2017-08-10	$3.83	$3.89	$3.81	$3.84	$3.06	26,406
2017-08-09	$3.94	$3.94	$3.87	$3.88	$3.09	29,952
2017-08-08	$3.80	$3.90	$3.80	$3.89	$3.10	43,104
2017-08-07	$3.86	$3.90	$3.84	$3.90	$3.11	16,720
2017-08-04	$3.79	$3.93	$3.79	$3.92	$3.12	72,303
2017-08-03	$3.86	$3.95	$3.86	$3.94	$3.14	80,425
2017-08-02	$3.81	$3.87	$3.81	$3.85	$3.07	12,938
2017-08-01	$3.78	$3.78	$3.73	$3.74	$2.98	41,265
2017-07-31	$3.73	$3.74	$3.71	$3.73	$2.97	40,173
2017-07-28	$3.73	$3.74	$3.69	$3.73	$2.97	31,481
2017-07-27	$3.73	$3.74	$3.71	$3.72	$2.96	9,940
2017-07-26	$3.76	$3.79	$3.71	$3.77	$3.00	27,373
2017-07-25	$3.80	$3.82	$3.80	$3.80	$3.03	41,242
2017-07-24	$3.75	$3.77	$3.73	$3.76	$2.99	32,910
2017-07-21	$3.77	$3.78	$3.77	$3.78	$3.01	38,786
2017-07-20	$3.75	$3.79	$3.75	$3.78	$3.01	17,901
2017-07-19	$3.82	$3.86	$3.75	$3.75	$2.99	21,110
2017-07-18	$3.78	$3.78	$3.75	$3.76	$2.99	45,593
2017-07-17	$3.79	$3.79	$3.76	$3.77	$3.00	22,356
2017-07-14	$3.82	$3.84	$3.76	$3.77	$3.00	100,596
2017-07-13	$3.72	$3.80	$3.72	$3.80	$3.03	34,946
2017-07-12	$3.76	$3.82	$3.76	$3.82	$3.04	31,930
2017-07-11	$3.70	$3.84	$3.70	$3.73	$2.97	13,356
2017-07-10	$3.80	$3.80	$3.70	$3.78	$3.01	25,439
2017-07-07	$3.61	$3.80	$3.61	$3.71	$2.95	44,648
2017-07-06	$3.66	$3.69	$3.65	$3.68	$2.93	48,815
2017-07-05	$3.71	$3.71	$3.65	$3.65	$2.91	75,213
2017-07-03	$3.76	$3.76	$3.70	$3.70	$2.95	40,204
2017-06-30	$3.73	$3.74	$3.68	$3.70	$2.95	64,694
2017-06-29	$3.75	$3.75	$3.70	$3.73	$2.97	27,722
2017-06-28	$3.64	$3.78	$3.64	$3.78	$2.99	34,206
2017-06-27	$3.64	$3.78	$3.64	$3.77	$2.98	52,592
2017-06-26	$3.72	$3.73	$3.68	$3.70	$2.92	20,576
2017-06-23	$3.68	$3.76	$3.68	$3.70	$2.92	33,523
2017-06-22	$3.74	$3.74	$3.66	$3.71	$2.93	34,155
2017-06-21	$3.72	$3.74	$3.66	$3.70	$2.92	28,046
2017-06-20	$3.60	$3.72	$3.60	$3.66	$2.89	45,910
2017-06-19	$3.62	$3.71	$3.58	$3.64	$2.87	77,373
2017-06-16	$3.64	$3.65	$3.59	$3.59	$2.84	74,541
2017-06-15	$3.75	$3.76	$3.71	$3.76	$2.97	22,773
2017-06-14	$3.92	$3.92	$3.80	$3.88	$3.07	44,469
2017-06-13	$3.84	$3.92	$3.84	$3.92	$3.10	18,105
2017-06-12	$3.85	$3.89	$3.84	$3.87	$3.06	24,991
2017-06-09	$3.82	$3.83	$3.77	$3.82	$3.02	64,933
2017-06-08	$3.85	$3.87	$3.82	$3.82	$3.02	25,298
2017-06-07	$3.88	$3.90	$3.86	$3.90	$3.06	28,359
2017-06-06	$3.90	$3.93	$3.83	$3.85	$3.02	72,930
2017-06-05	$3.90	$3.93	$3.88	$3.92	$3.07	61,660
2017-06-02	$3.99	$4.00	$3.94	$3.97	$3.11	33,310
2017-06-01	$4.03	$4.05	$4.01	$4.05	$3.18	35,137
2017-05-31	$3.93	$3.97	$3.93	$3.97	$3.11	34,689
2017-05-30	$4.05	$4.05	$3.88	$4.01	$3.14	30,430
2017-05-26	$3.86	$3.97	$3.86	$3.97	$3.11	29,711
2017-05-25	$3.95	$3.95	$3.91	$3.94	$3.09	22,320
2017-05-24	$4.02	$4.04	$4.00	$4.03	$3.16	22,063
2017-05-23	$4.02	$4.05	$3.98	$4.00	$3.14	32,958
2017-05-22	$3.99	$4.11	$3.99	$4.10	$3.21	75,759
2017-05-19	$4.01	$4.01	$3.80	$3.95	$3.10	21,518
2017-05-18	$3.85	$3.90	$3.84	$3.90	$3.06	24,784
2017-05-17	$3.84	$3.84	$3.80	$3.82	$3.00	27,560
2017-05-16	$3.68	$3.83	$3.68	$3.82	$3.00	35,190
2017-05-15	$3.82	$3.84	$3.80	$3.82	$3.00	38,665
2017-05-12	$3.78	$3.80	$3.77	$3.78	$2.96	111,881
2017-05-11	$3.82	$3.82	$3.77	$3.81	$2.99	58,523
2017-05-10	$3.85	$3.85	$3.82	$3.83	$3.00	65,346
2017-05-09	$3.87	$3.89	$3.87	$3.89	$3.05	42,439
2017-05-08	$3.91	$3.91	$3.87	$3.87	$3.03	55,537
2017-05-05	$3.88	$3.90	$3.88	$3.90	$3.06	66,099
2017-05-04	$3.88	$3.88	$3.85	$3.88	$3.04	21,688
2017-05-03	$3.86	$3.89	$3.85	$3.88	$3.04	29,733
2017-05-02	$3.87	$3.89	$3.85	$3.89	$3.05	32,341
2017-05-01	$3.94	$3.94	$3.87	$3.92	$3.07	30,193
2017-04-28	$3.76	$3.92	$3.76	$3.91	$3.07	28,064
2017-04-27	$3.75	$3.86	$3.75	$3.86	$3.03	32,443
2017-04-26	$3.75	$3.75	$3.74	$3.75	$2.94	22,764
2017-04-25	$3.85	$3.88	$3.84	$3.85	$3.02	42,132
2017-04-24	$3.85	$3.88	$3.80	$3.83	$3.00	46,768
2017-04-21	$3.73	$3.75	$3.73	$3.74	$2.93	31,969
2017-04-20	$3.77	$3.77	$3.74	$3.75	$2.94	70,747
2017-04-19	$3.77	$3.77	$3.75	$3.76	$2.95	43,318
2017-04-18	$3.79	$3.79	$3.77	$3.79	$2.97	26,791
2017-04-17	$3.81	$3.81	$3.75	$3.77	$2.96	86,060
2017-04-13	$3.66	$3.82	$3.66	$3.76	$2.95	89,944
2017-04-12	$3.78	$3.83	$3.78	$3.81	$2.99	59,054
2017-04-11	$3.80	$3.80	$3.72	$3.76	$2.95	101,640
2017-04-10	$3.79	$3.81	$3.79	$3.80	$2.98	60,149
2017-04-07	$3.80	$3.81	$3.79	$3.81	$2.99	42,671
2017-04-06	$3.72	$3.93	$3.72	$3.81	$2.99	43,717
2017-04-05	$3.76	$3.91	$3.76	$3.86	$3.03	38,728
2017-04-04	$3.70	$3.74	$3.70	$3.74	$2.93	43,175
2017-04-03	$3.74	$3.74	$3.70	$3.73	$2.92	49,992
2017-03-31	$3.52	$3.65	$3.52	$3.65	$2.86	25,404
2017-03-30	$3.70	$3.74	$3.66	$3.70	$2.90	33,908
2017-03-29	$3.61	$3.69	$3.61	$3.69	$2.89	35,870
2017-03-28	$3.67	$3.67	$3.50	$3.62	$2.84	25,223
2017-03-27	$3.52	$3.52	$3.48	$3.52	$2.76	29,948
2017-03-24	$3.43	$3.50	$3.43	$3.47	$2.72	51,845
2017-03-23	$3.48	$3.48	$3.45	$3.48	$2.73	82,737
2017-03-22	$3.44	$3.50	$3.44	$3.50	$2.74	58,697
2017-03-21	$3.42	$3.47	$3.40	$3.42	$2.68	51,841
2017-03-20	$3.44	$3.44	$3.35	$3.43	$2.69	96,730
2017-03-17	$3.42	$3.47	$3.42	$3.46	$2.71	37,483
2017-03-16	$3.45	$3.54	$3.42	$3.53	$2.77	49,907
2017-03-15	$3.51	$3.53	$3.45	$3.50	$2.74	103,441
2017-03-14	$3.55	$3.57	$3.53	$3.54	$2.78	42,329
2017-03-13	$3.58	$3.59	$3.56	$3.57	$2.80	43,531
2017-03-10	$3.57	$3.61	$3.51	$3.58	$2.81	52,289
2017-03-09	$3.59	$3.60	$3.56	$3.56	$2.79	56,607
2017-03-08	$3.53	$3.58	$3.53	$3.55	$2.78	53,682
2017-03-07	$3.60	$3.61	$3.58	$3.61	$2.83	54,206
2017-03-06	$3.63	$3.65	$3.63	$3.64	$2.85	35,404
2017-03-03	$3.65	$3.70	$3.65	$3.70	$2.90	49,364
2017-03-02	$3.64	$3.70	$3.64	$3.67	$2.88	66,827
2017-03-01	$3.70	$3.72	$3.69	$3.72	$2.92	44,322
2017-02-28	$3.62	$3.69	$3.62	$3.65	$2.86	42,377
2017-02-27	$3.69	$3.69	$3.66	$3.67	$2.88	25,906
2017-02-24	$3.60	$3.69	$3.60	$3.69	$2.89	59,962
2017-02-23	$3.75	$3.75	$3.66	$3.74	$2.93	38,755
2017-02-22	$3.63	$3.74	$3.63	$3.72	$2.92	55,295
2017-02-21	$3.68	$3.70	$3.68	$3.70	$2.90	87,712
2017-02-17	$3.60	$3.70	$3.60	$3.69	$2.89	70,303
2017-02-16	$3.72	$3.89	$3.72	$3.87	$3.03	35,459
2017-02-15	$3.81	$3.84	$3.81	$3.83	$3.00	49,868
2017-02-14	$3.76	$3.77	$3.73	$3.77	$2.96	30,829
2017-02-13	$3.83	$3.84	$3.82	$3.82	$3.00	23,569
2017-02-10	$3.76	$3.82	$3.76	$3.81	$2.99	63,915
2017-02-09	$3.81	$3.84	$3.81	$3.84	$3.01	14,397
2017-02-08	$3.80	$3.83	$3.78	$3.83	$3.00	168,660
2017-02-07	$3.80	$3.80	$3.77	$3.80	$2.98	90,538
2017-02-06	$3.81	$3.81	$3.75	$3.76	$2.95	23,509
2017-02-03	$3.71	$3.80	$3.71	$3.80	$2.98	61,290
2017-02-02	$3.73	$3.77	$3.73	$3.77	$2.96	141,696
2017-02-01	$3.60	$3.79	$3.60	$3.76	$2.95	57,577
2017-01-31	$3.83	$3.84	$3.82	$3.83	$3.00	48,639
2017-01-30	$3.83	$3.85	$3.80	$3.84	$3.01	185,402
2017-01-27	$3.75	$3.85	$3.75	$3.83	$3.00	49,769
2017-01-26	$3.69	$3.78	$3.69	$3.78	$2.96	46,643
2017-01-25	$3.62	$3.79	$3.62	$3.79	$2.97	23,238
2017-01-24	$3.71	$3.77	$3.71	$3.75	$2.94	69,054
2017-01-23	$3.63	$3.68	$3.63	$3.68	$2.89	61,257
2017-01-20	$3.64	$3.64	$3.60	$3.61	$2.83	112,652
2017-01-19	$3.63	$3.70	$3.63	$3.69	$2.89	114,664
2017-01-18	$3.62	$3.64	$3.61	$3.64	$2.85	84,949
2017-01-17	$3.60	$3.66	$3.60	$3.66	$2.87	165,172
2017-01-13	$3.70	$3.74	$3.67	$3.68	$2.89	54,564
2017-01-12	$3.70	$3.70	$3.66	$3.67	$2.88	96,075
2017-01-11	$3.61	$3.77	$3.61	$3.72	$2.91	84,612
2017-01-10	$3.71	$3.77	$3.71	$3.75	$2.94	80,761
2017-01-09	$3.57	$3.67	$3.57	$3.66	$2.87	173,705
2017-01-06	$3.60	$3.67	$3.54	$3.59	$2.81	166,253
2017-01-05	$3.53	$3.63	$3.53	$3.60	$2.82	97,034
2017-01-04	$3.49	$3.60	$3.47	$3.53	$2.76	103,930
2017-01-03	$3.41	$3.55	$3.41	$3.53	$2.76	73,391
2016-12-30	$3.47	$3.49	$3.44	$3.46	$2.71	40,410
2016-12-29	$3.45	$3.49	$3.45	$3.47	$2.72	71,073
2016-12-28	$3.52	$3.52	$3.42	$3.46	$2.71	61,472
2016-12-27	$3.45	$3.45	$3.42	$3.43	$2.69	57,735
2016-12-23	$3.45	$3.46	$3.42	$3.44	$2.70	59,489
2016-12-22	$3.42	$3.44	$3.41	$3.43	$2.69	63,348
2016-12-21	$3.43	$3.48	$3.43	$3.44	$2.70	50,610
2016-12-20	$3.46	$3.54	$3.45	$3.45	$2.71	135,417
2016-12-19	$3.60	$3.61	$3.57	$3.57	$2.80	67,319
2016-12-16	$3.57	$3.63	$3.57	$3.59	$2.81	86,274
2016-12-15	$3.56	$3.58	$3.56	$3.58	$2.80	125,196
2016-12-14	$3.68	$3.68	$3.50	$3.50	$2.74	243,564
2016-12-13	$3.55	$3.59	$3.52	$3.54	$2.78	107,464
2016-12-12	$3.50	$3.53	$3.50	$3.52	$2.76	112,862
2016-12-09	$3.48	$3.49	$3.46	$3.48	$2.73	45,702
2016-12-08	$3.56	$3.57	$3.48	$3.49	$2.74	87,435
2016-12-07	$3.51	$3.51	$3.47	$3.51	$2.75	204,236
2016-12-06	$3.50	$3.51	$3.49	$3.50	$2.74	92,402
2016-12-05	$3.46	$3.47	$3.44	$3.44	$2.70	185,320
2016-12-02	$3.47	$3.47	$3.44	$3.44	$2.70	38,498
2016-12-01	$3.40	$3.45	$3.40	$3.41	$2.67	77,033
2016-11-30	$3.37	$3.48	$3.37	$3.47	$2.72	131,169
2016-11-29	$3.33	$3.37	$3.33	$3.34	$2.61	164,582
2016-11-28	$3.35	$3.40	$3.32	$3.33	$2.61	95,942
2016-11-25	$3.41	$3.41	$3.33	$3.35	$2.62	28,565
2016-11-23	$3.36	$3.37	$3.34	$3.36	$2.63	137,870
2016-11-22	$3.35	$3.38	$3.35	$3.36	$2.63	123,205
2016-11-21	$3.33	$3.34	$3.33	$3.34	$2.61	47,705
2016-11-18	$3.36	$3.36	$3.30	$3.33	$2.61	185,484
2016-11-17	$3.36	$3.40	$3.36	$3.39	$2.66	48,841
2016-11-16	$3.30	$3.38	$3.30	$3.36	$2.63	60,493
2016-11-15	$3.41	$3.41	$3.32	$3.34	$2.62	157,824
2016-11-14	$3.43	$3.43	$3.41	$3.43	$2.69	31,459
2016-11-11	$3.53	$3.53	$3.46	$3.49	$2.73	50,759
2016-11-10	$3.56	$3.58	$3.51	$3.54	$2.78	79,526
2016-11-09	$3.61	$3.64	$3.52	$3.53	$2.77	60,143
2016-11-08	$3.50	$3.52	$3.50	$3.51	$2.75	99,490
2016-11-07	$3.43	$3.50	$3.43	$3.49	$2.74	39,129
2016-11-04	$3.44	$3.53	$3.44	$3.49	$2.73	42,897
2016-11-03	$3.60	$3.70	$3.60	$3.64	$2.85	74,100
2016-11-02	$3.64	$3.68	$3.64	$3.67	$2.88	25,614
2016-11-01	$3.62	$3.67	$3.62	$3.67	$2.88	56,012
2016-10-31	$3.73	$3.73	$3.70	$3.72	$2.92	58,230
2016-10-28	$3.70	$3.73	$3.68	$3.69	$2.89	16,064
2016-10-27	$3.73	$3.75	$3.73	$3.74	$2.93	20,540
2016-10-26	$3.74	$3.75	$3.69	$3.72	$2.92	54,013
2016-10-25	$3.69	$3.70	$3.67	$3.68	$2.88	46,340
2016-10-24	$3.71	$3.78	$3.71	$3.77	$2.95	45,042
2016-10-21	$3.70	$3.70	$3.65	$3.68	$2.88	46,899
2016-10-20	$3.66	$3.69	$3.66	$3.67	$2.88	26,490
2016-10-19	$3.75	$3.75	$3.72	$3.74	$2.93	29,331
2016-10-18	$3.72	$3.72	$3.70	$3.71	$2.91	58,502
2016-10-17	$3.73	$3.77	$3.68	$3.70	$2.90	53,491
2016-10-14	$3.65	$3.72	$3.65	$3.68	$2.89	34,893
2016-10-13	$3.64	$3.70	$3.63	$3.65	$2.86	54,407
2016-10-12	$3.58	$3.62	$3.58	$3.58	$2.81	31,805
2016-10-11	$3.57	$3.57	$3.49	$3.53	$2.77	86,561
2016-10-10	$3.49	$3.57	$3.47	$3.55	$2.78	19,658
2016-10-07	$3.53	$3.56	$3.52	$3.54	$2.78	38,944
2016-10-06	$3.49	$3.57	$3.49	$3.56	$2.79	57,032
2016-10-05	$3.47	$3.52	$3.45	$3.51	$2.75	53,527
2016-10-04	$3.50	$3.57	$3.50	$3.54	$2.77	36,110
2016-10-03	$3.58	$3.59	$3.53	$3.55	$2.78	42,377
2016-09-30	$3.50	$3.57	$3.50	$3.57	$2.80	82,403
2016-09-29	$3.54	$3.60	$3.50	$3.51	$2.75	65,713
2016-09-28	$3.46	$3.48	$3.46	$3.46	$2.71	306,969
2016-09-27	$3.44	$3.48	$3.44	$3.47	$2.72	161,415
2016-09-26	$3.48	$3.48	$3.45	$3.46	$2.71	30,659
2016-09-23	$3.45	$3.47	$3.45	$3.47	$2.72	32,748
2016-09-22	$3.55	$3.58	$3.55	$3.57	$2.76	39,481
2016-09-21	$3.53	$3.55	$3.50	$3.55	$2.74	45,838
2016-09-20	$3.64	$3.64	$3.55	$3.57	$2.76	53,981
2016-09-19	$3.50	$3.51	$3.47	$3.48	$2.69	90,838
2016-09-16	$3.44	$3.44	$3.43	$3.43	$2.65	26,130
2016-09-15	$3.40	$3.45	$3.40	$3.44	$2.66	45,903
2016-09-14	$3.43	$3.43	$3.40	$3.42	$2.64	49,065
2016-09-13	$3.53	$3.56	$3.42	$3.42	$2.64	80,303
2016-09-12	$3.64	$3.65	$3.62	$3.62	$2.80	70,396
2016-09-09	$3.65	$3.67	$3.62	$3.64	$2.81	46,345
2016-09-08	$3.72	$3.72	$3.65	$3.68	$2.84	25,961
2016-09-07	$3.71	$3.71	$3.69	$3.70	$2.86	32,404
2016-09-06	$3.79	$3.79	$3.70	$3.73	$2.88	120,492
2016-09-02	$3.75	$3.77	$3.70	$3.76	$2.90	21,204
2016-09-01	$3.78	$3.78	$3.72	$3.74	$2.89	49,872
2016-08-31	$3.72	$3.75	$3.69	$3.71	$2.86	74,297
2016-08-30	$3.77	$3.77	$3.71	$3.72	$2.88	107,314
2016-08-29	$3.64	$3.69	$3.64	$3.69	$2.82	36,044
2016-08-26	$3.76	$3.76	$3.68	$3.69	$2.82	71,637
2016-08-25	$3.69	$3.69	$3.64	$3.69	$2.82	17,882
2016-08-24	$3.71	$3.74	$3.70	$3.72	$2.84	43,826
2016-08-23	$3.74	$3.78	$3.72	$3.73	$2.85	93,468
2016-08-22	$3.69	$3.76	$3.69	$3.74	$2.86	30,660
2016-08-19	$3.74	$3.80	$3.74	$3.78	$2.89	29,613
2016-08-18	$3.75	$3.85	$3.74	$3.74	$2.86	34,346
2016-08-17	$3.74	$3.74	$3.69	$3.74	$2.86	26,735
2016-08-16	$3.70	$3.83	$3.70	$3.77	$2.88	33,604
2016-08-15	$3.76	$3.82	$3.76	$3.80	$2.90	74,370
2016-08-12	$3.74	$3.74	$3.68	$3.74	$2.86	28,313
2016-08-11	$3.71	$3.73	$3.71	$3.73	$2.85	48,549
2016-08-10	$3.68	$3.73	$3.68	$3.71	$2.83	60,342
2016-08-09	$3.85	$3.85	$3.75	$3.77	$2.88	50,067
2016-08-08	$3.75	$3.84	$3.75	$3.77	$2.88	28,161
2016-08-05	$3.71	$3.83	$3.71	$3.80	$2.90	38,099
2016-08-04	$3.82	$3.84	$3.77	$3.82	$2.92	27,767
2016-08-03	$3.77	$3.79	$3.73	$3.78	$2.89	57,651
2016-08-02	$3.94	$3.97	$3.89	$3.96	$3.03	39,005
2016-08-01	$3.89	$4.00	$3.89	$3.96	$3.03	33,352
2016-07-29	$3.89	$3.90	$3.86	$3.89	$2.97	28,244
2016-07-28	$3.96	$3.98	$3.96	$3.97	$3.03	51,001
2016-07-27	$3.92	$3.92	$3.89	$3.92	$3.00	34,441
2016-07-26	$3.72	$3.91	$3.72	$3.90	$2.98	41,285
2016-07-25	$3.83	$3.90	$3.83	$3.89	$2.97	11,399
2016-07-22	$3.80	$3.89	$3.80	$3.88	$2.97	392,067
2016-07-21	$3.93	$3.93	$3.88	$3.90	$2.98	152,544
2016-07-20	$4.00	$4.01	$3.95	$3.99	$3.05	173,828
2016-07-19	$3.95	$4.05	$3.95	$4.03	$3.08	184,384
2016-07-18	$3.98	$4.07	$3.98	$4.06	$3.10	378,337
2016-07-15	$3.95	$4.07	$3.95	$4.03	$3.08	252,313
2016-07-14	$3.89	$3.96	$3.89	$3.95	$3.02	413,230
2016-07-13	$3.85	$3.96	$3.85	$3.95	$3.02	306,262
2016-07-12	$3.70	$3.90	$3.70	$3.86	$2.95	782,255
2016-07-11	$3.76	$3.82	$3.75	$3.81	$2.91	19,174
2016-07-08	$3.64	$3.68	$3.63	$3.66	$2.80	44,786
2016-07-07	$3.54	$3.61	$3.53	$3.58	$2.74	21,725
2016-07-06	$3.51	$3.61	$3.51	$3.59	$2.74	68,834
2016-07-05	$3.55	$3.62	$3.55	$3.58	$2.73	25,282
2016-07-01	$3.56	$3.63	$3.56	$3.63	$2.77	30,319
2016-06-30	$3.52	$3.63	$3.52	$3.58	$2.73	32,737
2016-06-29	$3.44	$3.45	$3.43	$3.44	$2.63	22,685
2016-06-28	$3.39	$3.50	$3.39	$3.45	$2.64	65,651
2016-06-27	$3.38	$3.39	$3.32	$3.39	$2.59	47,789
2016-06-24	$3.30	$3.46	$3.30	$3.38	$2.58	49,392
2016-06-23	$3.42	$3.46	$3.39	$3.46	$2.64	17,311
2016-06-22	$3.33	$3.37	$3.33	$3.34	$2.55	21,573
2016-06-21	$3.28	$3.38	$3.28	$3.36	$2.57	79,353
2016-06-20	$3.36	$3.38	$3.32	$3.37	$2.58	198,253
2016-06-17	$3.38	$3.38	$3.33	$3.33	$2.55	59,664
2016-06-16	$3.25	$3.33	$3.25	$3.33	$2.55	74,028
2016-06-15	$3.26	$3.36	$3.26	$3.34	$2.55	74,686
2016-06-14	$3.35	$3.35	$3.30	$3.33	$2.55	138,400
2016-06-13	$3.33	$3.36	$3.33	$3.35	$2.56	34,545
2016-06-10	$3.35	$3.40	$3.35	$3.38	$2.58	39,957
2016-06-09	$3.34	$3.36	$3.34	$3.36	$2.56	23,037
2016-06-08	$3.36	$3.39	$3.36	$3.38	$2.58	35,335
2016-06-07	$3.25	$3.40	$3.25	$3.36	$2.57	160,482
2016-06-06	$3.37	$3.37	$3.27	$3.33	$2.52	22,658
2016-06-03	$3.27	$3.31	$3.27	$3.30	$2.50	37,088
2016-06-02	$3.22	$3.38	$3.22	$3.27	$2.48	41,497
2016-06-01	$3.29	$3.29	$3.26	$3.29	$2.49	70,709
2016-05-31	$3.18	$3.28	$3.17	$3.24	$2.45	51,084
2016-05-27	$3.05	$3.05	$3.01	$3.03	$2.30	51,834
2016-05-26	$3.00	$3.00	$2.97	$2.98	$2.26	34,338
2016-05-25	$3.05	$3.05	$3.01	$3.01	$2.28	33,144
2016-05-24	$3.00	$3.05	$3.00	$3.02	$2.29	63,986
2016-05-23	$3.07	$3.07	$3.01	$3.02	$2.28	25,591
2016-05-20	$3.04	$3.05	$3.02	$3.04	$2.30	25,027
2016-05-19	$3.08	$3.08	$3.05	$3.07	$2.32	230,529
2016-05-18	$3.02	$3.03	$3.00	$3.02	$2.28	24,632
2016-05-17	$3.05	$3.05	$3.00	$3.01	$2.28	66,671
2016-05-16	$2.99	$3.06	$2.99	$3.05	$2.31	53,589
2016-05-13	$3.06	$3.06	$3.03	$3.06	$2.32	32,197
2016-05-12	$3.03	$3.08	$3.03	$3.07	$2.32	29,149
2016-05-11	$3.00	$3.08	$3.00	$3.03	$2.30	39,145
2016-05-10	$3.07	$3.14	$3.07	$3.08	$2.33	108,893
2016-05-09	$3.10	$3.10	$3.05	$3.07	$2.32	59,323
2016-05-06	$3.06	$3.08	$3.06	$3.07	$2.33	106,059
2016-05-05	$3.07	$3.10	$3.06	$3.06	$2.32	51,811
2016-05-04	$3.08	$3.08	$3.06	$3.07	$2.32	35,746
2016-05-03	$3.11	$3.12	$3.07	$3.08	$2.33	89,579
2016-05-02	$3.05	$3.10	$3.05	$3.10	$2.35	47,535
2016-04-29	$3.11	$3.11	$3.08	$3.08	$2.33	58,702
2016-04-28	$3.10	$3.12	$3.08	$3.08	$2.33	63,610
2016-04-27	$3.09	$3.11	$3.08	$3.09	$2.34	242,225
2016-04-26	$3.12	$3.12	$3.08	$3.09	$2.34	93,132
2016-04-25	$3.20	$3.20	$3.09	$3.11	$2.35	57,601
2016-04-22	$3.18	$3.18	$3.07	$3.07	$2.33	169,810
2016-04-21	$3.20	$3.21	$3.16	$3.16	$2.39	26,972
2016-04-20	$3.19	$3.23	$3.19	$3.23	$2.45	31,158
2016-04-19	$3.23	$3.24	$3.20	$3.21	$2.43	69,796
2016-04-18	$3.18	$3.20	$3.17	$3.17	$2.40	57,866
2016-04-15	$3.18	$3.19	$3.16	$3.16	$2.39	38,724
2016-04-14	$3.09	$3.21	$3.09	$3.16	$2.39	42,371
2016-04-13	$3.25	$3.33	$3.16	$3.21	$2.43	38,506
2016-04-12	$3.18	$3.18	$3.15	$3.17	$2.40	44,913
2016-04-11	$3.18	$3.22	$3.16	$3.17	$2.40	30,253
2016-04-08	$3.21	$3.26	$3.21	$3.23	$2.45	36,887
2016-04-07	$3.23	$3.23	$3.16	$3.21	$2.43	57,252
2016-04-06	$3.16	$3.20	$3.15	$3.17	$2.40	39,642
2016-04-05	$3.37	$3.37	$3.28	$3.30	$2.50	54,563
2016-04-04	$3.45	$3.50	$3.40	$3.41	$2.58	47,498
2016-04-01	$3.51	$3.51	$3.40	$3.40	$2.58	30,854
2016-03-31	$3.63	$3.71	$3.63	$3.68	$2.79	34,254
2016-03-30	$3.46	$3.66	$3.45	$3.59	$2.72	46,120
2016-03-29	$3.39	$3.49	$3.39	$3.46	$2.62	73,159
2016-03-28	$3.50	$3.50	$3.46	$3.46	$2.62	25,313
2016-03-24	$3.50	$3.50	$3.45	$3.48	$2.64	25,748
2016-03-23	$3.49	$3.62	$3.49	$3.55	$2.69	19,152
2016-03-22	$3.53	$3.62	$3.53	$3.58	$2.71	30,656
2016-03-21	$3.59	$3.60	$3.55	$3.58	$2.71	21,446
2016-03-18	$3.59	$3.59	$3.53	$3.58	$2.71	26,440
2016-03-17	$3.53	$3.58	$3.48	$3.56	$2.70	16,516
2016-03-16	$3.54	$3.58	$3.51	$3.55	$2.69	22,604
2016-03-15	$3.53	$3.59	$3.47	$3.57	$2.71	26,816
2016-03-14	$3.62	$3.62	$3.53	$3.55	$2.69	25,610
2016-03-11	$3.47	$3.50	$3.47	$3.50	$2.65	26,986
2016-03-10	$3.58	$3.58	$3.47	$3.50	$2.65	17,678
2016-03-09	$3.48	$3.60	$3.48	$3.60	$2.73	86,601
2016-03-08	$3.50	$3.59	$3.50	$3.54	$2.68	128,362
2016-03-07	$3.58	$3.66	$3.55	$3.62	$2.74	34,623
2016-03-04	$3.65	$3.68	$3.60	$3.61	$2.74	25,636
2016-03-03	$3.55	$3.65	$3.55	$3.60	$2.73	23,609
2016-03-02	$3.44	$3.55	$3.44	$3.52	$2.67	23,838
2016-03-01	$3.46	$3.50	$3.42	$3.46	$2.62	49,561
2016-02-29	$3.40	$3.45	$3.40	$3.42	$2.59	22,559
2016-02-26	$3.44	$3.50	$3.44	$3.46	$2.62	39,642
2016-02-25	$3.49	$3.49	$3.44	$3.44	$2.61	27,743
2016-02-24	$3.43	$3.52	$3.43	$3.51	$2.66	32,937
2016-02-23	$3.46	$3.52	$3.46	$3.52	$2.67	50,573
2016-02-22	$3.53	$3.59	$3.53	$3.59	$2.72	77,010
2016-02-19	$3.51	$3.55	$3.49	$3.50	$2.65	65,273
2016-02-18	$3.43	$3.58	$3.43	$3.51	$2.66	115,473
2016-02-17	$3.48	$3.62	$3.48	$3.56	$2.70	114,422
2016-02-16	$3.54	$3.59	$3.48	$3.57	$2.71	28,099
2016-02-12	$3.41	$3.52	$3.41	$3.52	$2.67	40,159
2016-02-11	$3.35	$3.44	$3.35	$3.44	$2.61	39,101
2016-02-10	$3.44	$3.44	$3.41	$3.41	$2.58	104,190
2016-02-09	$3.42	$3.44	$3.40	$3.43	$2.60	101,197
2016-02-08	$3.47	$3.47	$3.42	$3.45	$2.61	145,242
2016-02-05	$3.48	$3.49	$3.46	$3.49	$2.64	59,940
2016-02-04	$3.44	$3.46	$3.42	$3.42	$2.59	27,236
2016-02-03	$3.43	$3.49	$3.41	$3.49	$2.64	120,696
2016-02-02	$3.45	$3.45	$3.41	$3.41	$2.58	133,120
2016-02-01	$3.38	$3.44	$3.38	$3.44	$2.61	100,834
2016-01-29	$3.41	$3.49	$3.40	$3.48	$2.64	45,222
2016-01-28	$3.26	$3.30	$3.21	$3.30	$2.50	55,815
2016-01-27	$3.16	$3.21	$3.12	$3.19	$2.42	143,065
2016-01-26	$3.13	$3.17	$3.13	$3.15	$2.39	208,991
2016-01-25	$3.09	$3.12	$3.08	$3.11	$2.36	320,273
2016-01-22	$3.00	$3.10	$3.00	$3.10	$2.35	179,874
2016-01-21	$3.04	$3.11	$3.00	$3.10	$2.35	341,324
2016-01-20	$3.11	$3.11	$3.07	$3.10	$2.35	463,797
2016-01-19	$3.05	$3.14	$3.05	$3.14	$2.38	292,614
2016-01-15	$3.08	$3.09	$3.04	$3.08	$2.33	200,913
2016-01-14	$3.01	$3.10	$3.01	$3.10	$2.35	185,364
2016-01-13	$3.05	$3.15	$3.05	$3.10	$2.35	296,203
2016-01-12	$3.11	$3.15	$3.11	$3.14	$2.38	224,115
2016-01-11	$3.08	$3.12	$3.08	$3.12	$2.36	260,662
2016-01-08	$3.14	$3.16	$3.14	$3.15	$2.39	158,092
2016-01-07	$3.10	$3.16	$3.10	$3.15	$2.39	256,725
2016-01-06	$3.25	$3.26	$3.24	$3.26	$2.47	182,106
2016-01-05	$3.26	$3.29	$3.24	$3.28	$2.48	165,479
2016-01-04	$3.25	$3.27	$3.25	$3.26	$2.47	326,246
2015-12-31	$3.25	$3.31	$3.25	$3.31	$2.51	94,850
2015-12-30	$3.25	$3.26	$3.20	$3.26	$2.47	207,535
2015-12-29	$3.26	$3.33	$3.25	$3.28	$2.49	491,115
2015-12-28	$3.25	$3.25	$3.20	$3.25	$2.46	201,009
2015-12-24	$3.20	$3.23	$3.20	$3.22	$2.44	61,739
2015-12-23	$3.24	$3.25	$3.19	$3.20	$2.42	284,661
2015-12-22	$3.20	$3.20	$3.15	$3.17	$2.40	298,536
2015-12-21	$3.06	$3.11	$3.06	$3.09	$2.34	331,266
2015-12-18	$3.10	$3.11	$3.07	$3.08	$2.33	173,522
2015-12-17	$3.07	$3.07	$3.01	$3.02	$2.29	299,526
2015-12-16	$3.07	$3.07	$3.03	$3.07	$2.32	311,879
2015-12-15	$3.10	$3.10	$3.07	$3.08	$2.33	472,982
2015-12-14	$3.09	$3.10	$3.07	$3.09	$2.34	269,087
2015-12-11	$3.14	$3.14	$3.08	$3.10	$2.35	226,281
2015-12-10	$3.20	$3.20	$3.10	$3.12	$2.36	186,817
2015-12-09	$3.19	$3.20	$3.18	$3.19	$2.42	314,910
2015-12-08	$3.17	$3.20	$3.16	$3.18	$2.41	273,741
2015-12-07	$3.21	$3.26	$3.17	$3.18	$2.41	383,630
2015-12-04	$3.10	$3.13	$3.10	$3.13	$2.37	217,725
2015-12-03	$3.12	$3.12	$3.10	$3.11	$2.36	98,766
2015-12-02	$3.15	$3.15	$3.10	$3.12	$2.36	173,787
2015-12-01	$3.15	$3.15	$3.11	$3.13	$2.37	290,387
2015-11-30	$3.08	$3.12	$3.08	$3.08	$2.33	179,172
2015-11-27	$3.10	$3.17	$3.10	$3.12	$2.36	125,104
2015-11-25	$3.15	$3.20	$3.15	$3.16	$2.39	169,096
2015-11-24	$3.21	$3.23	$3.16	$3.21	$2.43	234,116
2015-11-23	$3.26	$3.26	$3.24	$3.24	$2.46	212,561
2015-11-20	$3.27	$3.28	$3.26	$3.27	$2.48	236,991
2015-11-19	$3.28	$3.28	$3.26	$3.26	$2.47	168,218
2015-11-18	$3.26	$3.29	$3.25	$3.29	$2.49	313,917
2015-11-17	$3.29	$3.30	$3.26	$3.27	$2.48	153,390
2015-11-16	$3.22	$3.28	$3.22	$3.28	$2.49	142,791
2015-11-13	$3.29	$3.30	$3.27	$3.28	$2.49	133,052
2015-11-12	$3.35	$3.37	$3.28	$3.29	$2.49	149,307
2015-11-11	$3.36	$3.38	$3.32	$3.34	$2.53	48,035
2015-11-10	$3.34	$3.41	$3.34	$3.40	$2.58	94,083
2015-11-09	$3.38	$3.45	$3.30	$3.41	$2.59	102,311
2015-11-06	$3.33	$3.47	$3.33	$3.42	$2.59	66,166
2015-11-05	$3.46	$3.48	$3.44	$3.46	$2.62	77,226
2015-11-04	$3.52	$3.53	$3.44	$3.48	$2.64	264,733
2015-11-03	$3.44	$3.50	$3.44	$3.49	$2.64	75,529
2015-11-02	$3.50	$3.50	$3.42	$3.50	$2.65	90,947
2015-10-30	$3.40	$3.47	$3.37	$3.46	$2.62	50,298
2015-10-29	$3.49	$3.49	$3.40	$3.44	$2.61	73,771
2015-10-28	$3.50	$3.51	$3.44	$3.48	$2.63	68,873
2015-10-27	$3.50	$3.50	$3.42	$3.44	$2.61	71,865
2015-10-26	$3.50	$3.53	$3.47	$3.51	$2.66	84,891
2015-10-23	$3.46	$3.51	$3.40	$3.48	$2.64	47,421
2015-10-22	$3.33	$3.47	$3.33	$3.47	$2.63	68,548
2015-10-21	$3.38	$3.39	$3.35	$3.38	$2.56	40,993
2015-10-20	$3.38	$3.40	$3.38	$3.39	$2.57	89,297
2015-10-19	$3.40	$3.40	$3.37	$3.38	$2.56	108,417
2015-10-16	$3.40	$3.43	$3.35	$3.40	$2.58	175,874
2015-10-15	$3.31	$3.40	$3.31	$3.40	$2.58	30,339
2015-10-14	$3.29	$3.35	$3.29	$3.35	$2.53	63,289
2015-10-13	$3.33	$3.43	$3.33	$3.43	$2.60	54,935
2015-10-12	$3.27	$3.35	$3.26	$3.34	$2.53	270,768
2015-10-09	$3.30	$3.30	$3.21	$3.24	$2.46	53,150
2015-10-08	$3.25	$3.27	$3.23	$3.27	$2.48	64,505
2015-10-07	$3.17	$3.30	$3.17	$3.23	$2.45	80,057
2015-10-06	$3.14	$3.20	$3.14	$3.15	$2.39	47,510
2015-10-05	$3.14	$3.19	$3.10	$3.17	$2.40	91,737
2015-10-02	$3.15	$3.15	$3.12	$3.14	$2.38	309,904
2015-10-01	$3.08	$3.13	$3.06	$3.13	$2.37	57,678
2015-09-30	$3.04	$3.12	$3.04	$3.08	$2.33	74,368
2015-09-29	$2.99	$3.05	$2.99	$3.03	$2.30	162,777
2015-09-28	$3.07	$3.08	$3.02	$3.04	$2.30	62,943
2015-09-25	$3.06	$3.07	$3.02	$3.04	$2.30	47,540
2015-09-24	$3.04	$3.08	$3.02	$3.05	$2.31	32,233
2015-09-23	$3.09	$3.12	$3.03	$3.07	$2.33	55,724
2015-09-22	$3.14	$3.16	$3.12	$3.14	$2.38	181,271
2015-09-21	$3.15	$3.20	$3.15	$3.20	$2.42	76,822
2015-09-18	$3.05	$3.14	$3.00	$3.11	$2.36	228,980
2015-09-17	$3.09	$3.12	$3.05	$3.09	$2.34	60,345
2015-09-16	$3.08	$3.16	$3.00	$3.12	$2.36	78,564
2015-09-15	$3.11	$3.15	$3.06	$3.10	$2.35	194,046
2015-09-14	$3.14	$3.14	$3.08	$3.09	$2.34	53,121
2015-09-11	$3.15	$3.15	$3.06	$3.13	$2.37	71,674
2015-09-10	$3.18	$3.27	$3.15	$3.18	$2.41	387,188
2015-09-09	$3.21	$3.26	$3.20	$3.23	$2.45	505,133
2015-09-08	$3.23	$3.27	$3.23	$3.27	$2.45	66,942
2015-09-04	$3.04	$3.25	$3.04	$3.23	$2.42	28,845
2015-09-03	$3.16	$3.16	$3.14	$3.15	$2.35	82,748
2015-09-02	$3.11	$3.16	$3.11	$3.15	$2.36	122,183
2015-09-01	$3.17	$3.22	$3.17	$3.19	$2.39	144,943
2015-08-31	$3.33	$3.36	$3.27	$3.36	$2.51	76,684
2015-08-28	$3.32	$3.38	$3.32	$3.37	$2.52	94,280
2015-08-27	$3.38	$3.40	$3.28	$3.40	$2.54	707,158
2015-08-26	$3.25	$3.36	$3.25	$3.36	$2.51	243,911

First Pacific Co. Ltd (FPAFY) News Headlines

Recent First Pacific Co. Ltd (FPAFY) News

Similar Companies to First Pacific Co. Ltd (FPAFY) in the None Industry

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

First Pacific Co. Ltd (FPAFY) Exchange: PINK