PROSIEBENSAT1 MEDIA (PBSFY) Stock

Data as of May 2, 2025

$1.62 ($0.00) 0.00%

PROSIEBENSAT1 MEDIA - Daily Information

Click for more stock information on PROSIEBENSAT1 MEDIA.

Daily Information	Data
Date	May 2, 2025
Open	$1.62
Previous Close	$1.62
High	$1.62
Low	$1.62
Adjusted Open	$1.62
Previous Adjusted Close	$1.62
Adjusted High	$1.62
Adjusted Low	$1.62

About PROSIEBENSAT1 MEDIA (PBSFY)

No Description Available

Invest in PROSIEBENSAT1 MEDIA (PBSFY)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for PROSIEBENSAT1 MEDIA (PBSFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.62	$1.62	$1.62	$1.62	$1.62	29
2025-05-01	$1.62	$1.62	$1.62	$1.62	$1.62	4
2025-04-30	$1.62	$1.62	$1.62	$1.62	$1.62	15
2025-04-29	$1.62	$1.62	$1.62	$1.62	$1.62	4
2025-04-28	$1.62	$1.62	$1.62	$1.62	$1.62	24
2025-04-25	$1.62	$1.62	$1.62	$1.62	$1.62	5
2025-04-24	$1.62	$1.62	$1.62	$1.62	$1.62	301
2025-04-23	$1.65	$1.65	$1.65	$1.65	$1.65	13
2025-04-22	$1.65	$1.65	$1.65	$1.65	$1.65	0
2025-04-21	$1.65	$1.65	$1.65	$1.65	$1.65	77
2025-04-17	$1.65	$1.65	$1.65	$1.65	$1.65	332
2025-04-16	$1.56	$1.56	$1.56	$1.56	$1.56	0
2025-04-15	$1.56	$1.56	$1.56	$1.56	$1.56	2
2025-04-14	$1.56	$1.56	$1.56	$1.56	$1.56	3
2025-04-11	$1.56	$1.56	$1.56	$1.56	$1.56	71
2025-04-10	$1.56	$1.56	$1.56	$1.56	$1.56	192
2025-04-09	$1.52	$1.70	$1.52	$1.59	$1.59	6,106
2025-04-08	$1.47	$1.47	$1.38	$1.38	$1.38	202
2025-04-07	$1.54	$1.54	$1.47	$1.49	$1.49	598
2025-04-04	$1.50	$1.50	$1.50	$1.50	$1.50	1,681
2025-04-03	$1.54	$1.54	$1.54	$1.54	$1.54	95
2025-04-02	$1.54	$1.54	$1.54	$1.54	$1.54	31
2025-04-01	$1.54	$1.54	$1.54	$1.54	$1.54	155
2025-03-31	$1.54	$1.54	$1.54	$1.54	$1.54	125
2025-03-28	$1.54	$1.54	$1.54	$1.54	$1.54	242
2025-03-27	$1.51	$1.54	$1.51	$1.54	$1.54	2,021
2025-03-26	$1.69	$1.87	$1.67	$1.67	$1.67	66,873
2025-03-25	$1.72	$1.72	$1.72	$1.72	$1.72	39
2025-03-24	$1.72	$1.72	$1.72	$1.72	$1.72	349
2025-03-21	$1.74	$1.76	$1.72	$1.76	$1.76	28,235
2025-03-20	$1.71	$1.71	$1.71	$1.71	$1.71	5,112
2025-03-19	$1.81	$1.81	$1.81	$1.81	$1.81	24
2025-03-18	$1.81	$1.81	$1.81	$1.81	$1.81	20,070
2025-03-17	$1.75	$1.83	$1.75	$1.83	$1.83	2,241
2025-03-14	$1.68	$1.68	$1.68	$1.68	$1.68	433
2025-03-13	$1.65	$1.65	$1.65	$1.65	$1.65	30
2025-03-12	$1.65	$1.65	$1.65	$1.65	$1.65	16
2025-03-11	$1.65	$1.65	$1.65	$1.65	$1.65	1,127
2025-03-10	$1.68	$1.68	$1.68	$1.68	$1.68	58
2025-03-07	$1.66	$1.68	$1.61	$1.68	$1.68	864
2025-03-06	$1.56	$1.68	$1.56	$1.68	$1.68	625
2025-03-05	$1.50	$1.50	$1.50	$1.50	$1.50	3
2025-03-04	$1.50	$1.50	$1.50	$1.50	$1.50	52
2025-03-03	$1.50	$1.50	$1.50	$1.50	$1.50	128
2025-02-28	$1.52	$1.52	$1.52	$1.52	$1.52	3
2025-02-27	$1.52	$1.52	$1.52	$1.52	$1.52	35
2025-02-26	$1.52	$1.52	$1.52	$1.52	$1.52	656
2025-02-25	$1.54	$1.54	$1.54	$1.54	$1.54	2,632
2025-02-24	$1.53	$1.53	$1.53	$1.53	$1.53	138
2025-02-21	$1.47	$1.53	$1.47	$1.53	$1.53	10,343
2025-02-20	$1.41	$1.41	$1.41	$1.41	$1.41	2
2025-02-19	$1.41	$1.41	$1.41	$1.41	$1.41	2
2025-02-18	$1.41	$1.41	$1.41	$1.41	$1.41	157
2025-02-14	$1.41	$1.41	$1.41	$1.41	$1.41	70
2025-02-13	$1.41	$1.41	$1.41	$1.41	$1.41	10,046
2025-02-12	$1.40	$1.40	$1.39	$1.39	$1.39	1,001
2025-02-11	$1.37	$1.37	$1.37	$1.37	$1.37	73
2025-02-10	$1.38	$1.39	$1.37	$1.37	$1.37	591
2025-02-07	$1.38	$1.38	$1.38	$1.38	$1.38	1
2025-02-06	$1.38	$1.38	$1.38	$1.38	$1.38	55
2025-02-05	$1.38	$1.38	$1.38	$1.38	$1.38	2
2025-02-04	$1.38	$1.38	$1.38	$1.38	$1.38	27
2025-02-03	$1.36	$1.40	$1.36	$1.38	$1.38	2,934
2025-01-31	$1.40	$1.40	$1.40	$1.40	$1.40	118
2025-01-30	$1.40	$1.40	$1.40	$1.40	$1.40	7
2025-01-29	$1.40	$1.40	$1.40	$1.40	$1.40	121
2025-01-28	$1.40	$1.40	$1.40	$1.40	$1.40	126
2025-01-27	$1.38	$1.38	$1.38	$1.38	$1.38	3,112
2025-01-24	$1.36	$1.36	$1.34	$1.34	$1.34	8,457
2025-01-23	$1.30	$1.30	$1.30	$1.30	$1.30	21
2025-01-22	$1.30	$1.30	$1.30	$1.30	$1.30	10
2025-01-21	$1.26	$1.30	$1.22	$1.30	$1.30	2,950
2025-01-17	$1.20	$1.20	$1.20	$1.20	$1.20	4
2025-01-16	$1.20	$1.20	$1.20	$1.20	$1.20	337
2025-01-15	$1.23	$1.23	$1.23	$1.23	$1.23	1,198
2025-01-14	$1.20	$1.20	$1.20	$1.20	$1.20	170
2025-01-13	$1.19	$1.19	$1.19	$1.19	$1.19	102
2025-01-10	$1.30	$1.30	$1.30	$1.30	$1.30	25
2025-01-08	$1.30	$1.30	$1.30	$1.30	$1.30	77
2025-01-07	$1.30	$1.30	$1.30	$1.30	$1.30	20
2025-01-06	$1.30	$1.30	$1.30	$1.30	$1.30	40
2025-01-03	$1.30	$1.30	$1.30	$1.30	$1.30	126
2025-01-02	$1.28	$1.28	$1.28	$1.28	$1.28	209
2024-12-31	$1.23	$1.23	$1.23	$1.23	$1.23	132
2024-12-30	$1.24	$1.24	$1.24	$1.24	$1.24	182
2024-12-27	$1.24	$1.24	$1.24	$1.24	$1.24	42
2024-12-26	$1.24	$1.24	$1.24	$1.24	$1.24	57
2024-12-24	$1.24	$1.24	$1.24	$1.24	$1.24	0
2024-12-23	$1.24	$1.24	$1.24	$1.24	$1.24	842
2024-12-20	$1.28	$1.28	$1.27	$1.28	$1.28	14,320
2024-12-19	$1.34	$1.34	$1.34	$1.34	$1.34	12
2024-12-18	$1.34	$1.34	$1.34	$1.34	$1.34	210
2024-12-17	$1.32	$1.32	$1.32	$1.32	$1.32	1,290
2024-12-16	$1.34	$1.38	$1.34	$1.38	$1.38	1,215
2024-12-13	$1.39	$1.39	$1.39	$1.39	$1.39	656
2024-12-12	$1.38	$1.38	$1.38	$1.38	$1.38	1,934
2024-12-11	$1.39	$1.39	$1.36	$1.38	$1.38	4,692
2024-12-10	$1.40	$1.41	$1.38	$1.41	$1.41	10,189
2024-12-09	$1.43	$1.46	$1.41	$1.41	$1.41	2,298
2024-12-06	$1.37	$1.40	$1.37	$1.37	$1.37	933
2024-12-05	$1.38	$1.38	$1.35	$1.35	$1.35	6,727
2024-12-04	$1.35	$1.35	$1.34	$1.34	$1.34	2,843
2024-12-03	$1.19	$1.19	$1.19	$1.19	$1.19	784
2024-12-02	$1.14	$1.18	$1.14	$1.18	$1.18	1,465
2024-11-29	$1.18	$1.18	$1.18	$1.18	$1.18	23
2024-11-27	$1.18	$1.18	$1.18	$1.18	$1.18	204
2024-11-26	$1.15	$1.15	$1.15	$1.15	$1.15	425
2024-11-25	$1.21	$1.21	$1.21	$1.21	$1.21	14
2024-11-22	$1.21	$1.21	$1.21	$1.21	$1.21	508
2024-11-21	$1.21	$1.21	$1.21	$1.21	$1.21	13
2024-11-20	$1.21	$1.21	$1.19	$1.21	$1.21	24,210
2024-11-19	$1.24	$1.24	$1.24	$1.24	$1.24	5
2024-11-18	$1.24	$1.24	$1.24	$1.24	$1.24	605
2024-11-15	$1.21	$1.21	$1.21	$1.21	$1.21	33
2024-11-14	$1.24	$1.24	$1.21	$1.21	$1.21	6,493
2024-11-13	$1.19	$1.21	$1.18	$1.21	$1.21	4,704
2024-11-12	$1.35	$1.35	$1.35	$1.35	$1.35	31
2024-11-11	$1.35	$1.35	$1.35	$1.35	$1.35	28
2024-11-08	$1.35	$1.35	$1.35	$1.35	$1.35	251
2024-11-07	$1.46	$1.46	$1.46	$1.46	$1.46	10
2024-11-06	$1.46	$1.46	$1.46	$1.46	$1.46	21
2024-11-05	$1.46	$1.46	$1.46	$1.46	$1.46	0
2024-11-04	$1.46	$1.46	$1.46	$1.46	$1.46	105
2024-11-01	$1.46	$1.46	$1.46	$1.46	$1.46	210
2024-10-31	$1.53	$1.53	$1.53	$1.53	$1.53	15
2024-10-30	$1.53	$1.53	$1.53	$1.53	$1.53	42
2024-10-29	$1.53	$1.53	$1.53	$1.53	$1.53	2
2024-10-28	$1.55	$1.55	$1.53	$1.53	$1.53	374
2024-10-25	$1.55	$1.55	$1.55	$1.55	$1.55	10
2024-10-24	$1.55	$1.55	$1.55	$1.55	$1.55	9
2024-10-23	$1.55	$1.55	$1.55	$1.55	$1.55	7,904
2024-10-22	$1.60	$1.60	$1.60	$1.60	$1.60	10
2024-10-21	$1.60	$1.60	$1.60	$1.60	$1.60	11
2024-10-18	$1.60	$1.60	$1.60	$1.60	$1.60	62
2024-10-17	$1.60	$1.60	$1.60	$1.60	$1.60	0
2024-10-16	$1.60	$1.60	$1.60	$1.60	$1.60	2
2024-10-15	$1.60	$1.60	$1.60	$1.60	$1.60	0
2024-10-14	$1.60	$1.60	$1.60	$1.60	$1.60	8
2024-10-11	$1.60	$1.60	$1.60	$1.60	$1.60	42
2024-10-10	$1.60	$1.60	$1.60	$1.60	$1.60	187
2024-10-09	$1.63	$1.63	$1.63	$1.63	$1.63	31
2024-10-08	$1.63	$1.63	$1.63	$1.63	$1.63	1
2024-10-07	$1.63	$1.63	$1.63	$1.63	$1.63	3
2024-10-04	$1.62	$1.63	$1.62	$1.63	$1.63	2,296
2024-10-03	$1.57	$1.57	$1.57	$1.57	$1.57	2,026
2024-10-02	$1.57	$1.57	$1.57	$1.57	$1.57	6
2024-10-01	$1.56	$1.57	$1.56	$1.57	$1.57	10,633
2024-09-30	$1.62	$1.62	$1.62	$1.62	$1.62	8
2024-09-27	$1.62	$1.62	$1.62	$1.62	$1.62	1,002
2024-09-26	$1.61	$1.63	$1.59	$1.59	$1.59	20,591
2024-09-25	$1.50	$1.50	$1.50	$1.50	$1.50	3
2024-09-24	$1.50	$1.50	$1.50	$1.50	$1.50	1
2024-09-23	$1.50	$1.50	$1.50	$1.50	$1.50	20,200
2024-09-20	$1.38	$1.38	$1.38	$1.38	$1.38	1
2024-09-19	$1.38	$1.38	$1.38	$1.38	$1.38	1
2024-09-18	$1.38	$1.38	$1.38	$1.38	$1.38	0
2024-09-17	$1.38	$1.38	$1.38	$1.38	$1.38	202
2024-09-16	$1.38	$1.38	$1.38	$1.38	$1.38	28
2024-09-13	$1.38	$1.38	$1.38	$1.38	$1.38	1
2024-09-12	$1.41	$1.41	$1.38	$1.38	$1.38	25,916
2024-09-11	$1.43	$1.43	$1.43	$1.43	$1.43	0
2024-09-10	$1.43	$1.43	$1.43	$1.43	$1.43	7
2024-09-09	$1.43	$1.43	$1.43	$1.43	$1.43	25
2024-09-06	$1.43	$1.43	$1.43	$1.43	$1.43	7,902
2024-09-05	$1.50	$1.50	$1.50	$1.50	$1.50	27
2024-09-04	$1.62	$1.62	$1.62	$1.62	$1.62	21
2024-09-03	$1.62	$1.62	$1.62	$1.62	$1.62	21
2024-08-30	$1.62	$1.62	$1.62	$1.62	$1.62	12
2024-08-29	$1.62	$1.62	$1.62	$1.62	$1.62	18
2024-08-28	$1.62	$1.62	$1.62	$1.62	$1.62	1
2024-08-27	$1.62	$1.62	$1.62	$1.62	$1.62	9,805
2024-08-26	$1.64	$1.64	$1.64	$1.64	$1.64	3
2024-08-23	$1.64	$1.64	$1.64	$1.64	$1.64	0
2024-08-22	$1.64	$1.64	$1.64	$1.64	$1.64	30
2024-08-21	$1.64	$1.64	$1.64	$1.64	$1.64	2
2024-08-20	$1.64	$1.64	$1.64	$1.64	$1.64	0
2024-08-19	$1.64	$1.64	$1.64	$1.64	$1.64	15
2024-08-16	$1.64	$1.64	$1.64	$1.64	$1.64	1
2024-08-15	$1.64	$1.64	$1.64	$1.64	$1.64	0
2024-08-14	$1.64	$1.64	$1.64	$1.64	$1.64	2
2024-08-13	$1.64	$1.64	$1.64	$1.64	$1.64	6
2024-08-12	$1.64	$1.64	$1.64	$1.64	$1.64	4
2024-08-09	$1.64	$1.64	$1.64	$1.64	$1.64	85
2024-08-08	$1.64	$1.64	$1.64	$1.64	$1.64	24
2024-08-07	$1.64	$1.64	$1.64	$1.64	$1.64	101
2024-08-06	$1.61	$1.61	$1.61	$1.61	$1.61	38
2024-08-05	$1.57	$1.68	$1.57	$1.61	$1.61	1,201
2024-08-02	$1.62	$1.62	$1.62	$1.62	$1.62	3
2024-08-01	$1.64	$1.64	$1.62	$1.62	$1.62	235
2024-07-31	$1.90	$1.90	$1.90	$1.90	$1.90	12
2024-07-30	$1.90	$1.90	$1.90	$1.90	$1.90	0
2024-07-29	$1.90	$1.90	$1.90	$1.90	$1.90	1
2024-07-26	$1.90	$1.90	$1.90	$1.90	$1.90	2
2024-07-25	$1.90	$1.90	$1.90	$1.90	$1.90	202
2024-07-24	$1.90	$1.90	$1.90	$1.90	$1.90	18
2024-07-23	$1.90	$1.90	$1.90	$1.90	$1.90	1
2024-07-22	$1.90	$1.90	$1.90	$1.90	$1.90	4
2024-07-19	$1.90	$1.90	$1.90	$1.90	$1.90	1
2024-07-18	$1.90	$1.90	$1.90	$1.90	$1.90	167
2024-07-17	$1.86	$1.86	$1.86	$1.86	$1.86	13
2024-07-16	$1.87	$1.87	$1.86	$1.86	$1.86	200
2024-07-15	$1.78	$1.78	$1.78	$1.78	$1.78	23
2024-07-12	$1.78	$1.78	$1.78	$1.78	$1.78	0
2024-07-11	$1.78	$1.78	$1.78	$1.78	$1.78	0
2024-07-10	$1.78	$1.78	$1.78	$1.78	$1.78	8
2024-07-09	$1.78	$1.78	$1.78	$1.78	$1.78	17
2024-07-08	$1.78	$1.78	$1.78	$1.78	$1.78	7,278
2024-07-05	$1.75	$1.75	$1.75	$1.75	$1.75	2
2024-07-03	$1.75	$1.75	$1.75	$1.75	$1.75	4
2024-07-02	$1.75	$1.75	$1.75	$1.75	$1.75	3
2024-07-01	$1.75	$1.75	$1.75	$1.75	$1.75	77
2024-06-28	$1.75	$1.75	$1.75	$1.75	$1.75	8
2024-06-27	$1.75	$1.75	$1.75	$1.75	$1.75	11
2024-06-26	$1.75	$1.75	$1.75	$1.75	$1.75	0
2024-06-25	$1.75	$1.75	$1.75	$1.75	$1.75	30
2024-06-24	$1.75	$1.75	$1.75	$1.75	$1.75	5
2024-06-21	$1.75	$1.75	$1.75	$1.75	$1.75	3
2024-06-20	$1.75	$1.75	$1.75	$1.75	$1.75	1
2024-06-18	$1.75	$1.75	$1.75	$1.75	$1.75	1
2024-06-17	$1.75	$1.75	$1.75	$1.75	$1.75	29
2024-06-14	$1.75	$1.75	$1.75	$1.75	$1.75	41
2024-06-13	$1.79	$1.79	$1.75	$1.75	$1.75	201
2024-06-12	$1.94	$1.94	$1.94	$1.94	$1.94	100
2024-06-11	$1.99	$1.99	$1.99	$1.99	$1.99	4
2024-06-10	$1.99	$1.99	$1.99	$1.99	$1.99	0
2024-06-07	$1.99	$1.99	$1.99	$1.99	$1.99	8
2024-06-06	$1.99	$1.99	$1.99	$1.99	$1.99	2,000
2024-06-05	$2.02	$2.02	$2.02	$2.02	$2.02	60
2024-06-04	$2.02	$2.02	$2.02	$2.02	$2.02	35
2024-06-03	$2.02	$2.02	$2.02	$2.02	$2.02	220
2024-05-31	$1.88	$1.88	$1.88	$1.88	$1.88	0
2024-05-30	$1.93	$1.93	$1.88	$1.88	$1.88	1,965
2024-05-29	$1.90	$1.90	$1.90	$1.90	$1.90	0
2024-05-28	$1.90	$1.90	$1.90	$1.90	$1.90	1
2024-05-24	$1.90	$1.90	$1.90	$1.90	$1.90	3
2024-05-23	$1.90	$1.90	$1.90	$1.90	$1.90	27
2024-05-22	$1.95	$1.95	$1.90	$1.90	$1.90	1,012
2024-05-21	$1.94	$1.94	$1.89	$1.89	$1.89	506
2024-05-20	$2.00	$2.00	$2.00	$2.00	$2.00	18
2024-05-17	$2.00	$2.00	$2.00	$2.00	$2.00	3
2024-05-16	$2.00	$2.00	$2.00	$2.00	$2.00	4,002
2024-05-15	$1.94	$1.94	$1.90	$1.92	$1.92	1,818
2024-05-14	$1.84	$1.84	$1.84	$1.84	$1.84	165
2024-05-13	$1.84	$1.84	$1.84	$1.84	$1.84	8
2024-05-10	$1.84	$1.84	$1.84	$1.84	$1.84	6
2024-05-09	$1.84	$1.84	$1.84	$1.84	$1.84	4
2024-05-08	$1.84	$1.84	$1.84	$1.84	$1.84	5,004
2024-05-07	$1.77	$1.77	$1.77	$1.77	$1.77	9
2024-05-06	$1.77	$1.77	$1.77	$1.77	$1.77	5
2024-05-03	$1.77	$1.77	$1.77	$1.77	$1.77	8
2024-05-02	$1.77	$1.77	$1.77	$1.77	$1.77	36
2024-05-01	$1.77	$1.77	$1.77	$1.77	$1.76	18
2024-04-30	$1.77	$1.77	$1.77	$1.77	$1.76	192
2024-04-29	$1.96	$2.00	$1.96	$2.00	$1.98	386
2024-04-26	$1.96	$1.96	$1.96	$1.96	$1.95	119
2024-04-25	$1.96	$1.96	$1.96	$1.96	$1.95	9,568
2024-04-24	$1.88	$1.88	$1.88	$1.88	$1.87	0
2024-04-23	$1.88	$1.88	$1.88	$1.88	$1.87	1
2024-04-22	$1.89	$1.89	$1.88	$1.88	$1.87	4,976
2024-04-19	$1.90	$1.90	$1.89	$1.90	$1.89	18,815
2024-04-18	$1.95	$1.95	$1.95	$1.95	$1.94	7
2024-04-17	$1.95	$1.95	$1.95	$1.95	$1.94	13
2024-04-16	$1.95	$1.95	$1.95	$1.95	$1.94	305
2024-04-15	$1.96	$2.11	$1.95	$1.95	$1.94	26,108
2024-04-12	$1.93	$1.93	$1.93	$1.93	$1.93	917
2024-04-11	$2.03	$2.07	$2.00	$2.07	$2.07	1,543
2024-04-10	$1.97	$1.97	$1.93	$1.93	$1.93	9,549
2024-04-09	$1.79	$1.79	$1.79	$1.79	$1.79	236
2024-04-08	$1.79	$1.79	$1.79	$1.79	$1.79	2
2024-04-05	$1.79	$1.79	$1.79	$1.79	$1.79	263
2024-04-04	$1.80	$1.80	$1.79	$1.79	$1.79	263
2024-04-03	$1.73	$1.77	$1.73	$1.77	$1.77	914
2024-04-02	$1.73	$1.73	$1.71	$1.72	$1.72	2
2024-04-01	$1.72	$1.72	$1.72	$1.72	$1.72	2
2024-03-28	$1.72	$1.72	$1.72	$1.72	$1.72	1,322
2024-03-27	$1.73	$1.73	$1.73	$1.73	$1.73	2,115
2024-03-26	$1.69	$1.69	$1.66	$1.66	$1.66	2,299
2024-03-25	$1.64	$1.65	$1.64	$1.65	$1.65	281
2024-03-22	$1.64	$1.64	$1.64	$1.64	$1.64	41
2024-03-21	$1.64	$1.64	$1.64	$1.64	$1.64	180
2024-03-20	$1.70	$1.70	$1.70	$1.70	$1.70	0
2024-03-19	$1.70	$1.70	$1.70	$1.70	$1.70	6
2024-03-18	$1.70	$1.70	$1.70	$1.70	$1.70	7
2024-03-15	$1.72	$1.72	$1.70	$1.70	$1.70	220
2024-03-14	$1.76	$1.76	$1.76	$1.76	$1.76	7
2024-03-13	$1.76	$1.76	$1.76	$1.76	$1.76	146
2024-03-12	$1.82	$1.82	$1.82	$1.82	$1.82	6,940
2024-03-11	$1.79	$1.82	$1.77	$1.82	$1.82	6,940
2024-03-08	$1.79	$1.80	$1.79	$1.80	$1.80	396
2024-03-07	$1.71	$1.72	$1.71	$1.72	$1.72	7,754
2024-03-06	$1.70	$1.70	$1.70	$1.70	$1.70	121
2024-03-05	$1.66	$1.66	$1.64	$1.64	$1.64	5,519
2024-03-04	$1.63	$1.63	$1.62	$1.62	$1.62	289
2024-03-01	$1.66	$1.66	$1.66	$1.66	$1.66	205
2024-02-29	$1.61	$1.61	$1.60	$1.60	$1.60	459
2024-02-28	$1.59	$1.59	$1.58	$1.58	$1.58	1,762
2024-02-27	$1.59	$1.59	$1.59	$1.59	$1.59	1
2024-02-26	$1.59	$1.59	$1.59	$1.59	$1.59	0
2024-02-23	$1.59	$1.59	$1.59	$1.59	$1.59	1
2024-02-22	$1.59	$1.59	$1.59	$1.59	$1.59	134
2024-02-21	$1.56	$1.56	$1.56	$1.56	$1.56	111
2024-02-20	$1.58	$1.58	$1.58	$1.58	$1.58	1,153
2024-02-16	$1.57	$1.57	$1.57	$1.57	$1.57	8,935
2024-02-15	$1.60	$1.60	$1.57	$1.60	$1.60	2,177
2024-02-14	$1.65	$1.65	$1.63	$1.63	$1.63	1,927
2024-02-13	$1.47	$1.63	$1.46	$1.63	$1.63	3,148
2024-02-12	$1.48	$1.48	$1.47	$1.47	$1.47	3,213
2024-02-09	$1.44	$1.45	$1.44	$1.45	$1.45	6,123
2024-02-08	$1.39	$1.45	$1.39	$1.45	$1.45	3,121
2024-02-07	$1.41	$1.41	$1.34	$1.35	$1.35	34,583
2024-02-06	$1.50	$1.50	$1.50	$1.50	$1.50	129
2024-02-05	$1.55	$1.55	$1.54	$1.54	$1.54	1,011
2024-02-02	$1.66	$1.66	$1.62	$1.62	$1.62	243
2024-02-01	$1.66	$1.66	$1.66	$1.66	$1.66	106
2024-01-31	$1.66	$1.66	$1.66	$1.66	$1.66	91
2024-01-30	$1.63	$1.66	$1.63	$1.66	$1.66	5,812
2024-01-29	$1.63	$1.63	$1.60	$1.60	$1.60	355
2024-01-26	$1.61	$1.61	$1.61	$1.61	$1.61	14
2024-01-25	$1.61	$1.61	$1.61	$1.61	$1.61	106
2024-01-24	$1.49	$1.49	$1.49	$1.49	$1.49	28
2024-01-23	$1.49	$1.49	$1.49	$1.49	$1.49	103
2024-01-22	$1.45	$1.45	$1.45	$1.45	$1.45	635
2024-01-19	$1.48	$1.48	$1.45	$1.47	$1.47	2,856
2024-01-18	$1.50	$1.53	$1.50	$1.53	$1.53	8,901
2024-01-17	$1.45	$1.49	$1.45	$1.49	$1.49	338
2024-01-16	$1.44	$1.44	$1.44	$1.44	$1.44	3,569
2024-01-12	$1.54	$1.54	$1.54	$1.54	$1.54	106
2024-01-11	$1.49	$1.49	$1.49	$1.49	$1.49	101
2024-01-10	$1.54	$1.54	$1.54	$1.54	$1.54	107
2024-01-09	$1.55	$1.55	$1.55	$1.55	$1.55	8,296
2024-01-08	$1.52	$1.52	$1.52	$1.52	$1.52	3,038
2024-01-05	$1.48	$1.48	$1.48	$1.48	$1.48	129
2024-01-04	$1.46	$1.46	$1.46	$1.46	$1.46	131
2024-01-03	$1.43	$1.43	$1.42	$1.42	$1.42	632
2024-01-02	$1.49	$1.49	$1.47	$1.47	$1.47	1,843
2023-12-29	$1.50	$1.50	$1.47	$1.47	$1.47	16,600
2023-12-28	$1.45	$1.45	$1.44	$1.45	$1.45	5,044
2023-12-27	$1.43	$1.44	$1.43	$1.43	$1.43	8,398
2023-12-26	$1.50	$1.50	$1.50	$1.50	$1.50	3
2023-12-22	$1.50	$1.50	$1.50	$1.50	$1.50	1
2023-12-21	$1.50	$1.50	$1.50	$1.50	$1.50	29
2023-12-20	$1.53	$1.53	$1.50	$1.50	$1.50	10,446
2023-12-19	$1.63	$1.63	$1.60	$1.60	$1.60	1,418
2023-12-18	$1.68	$1.68	$1.68	$1.68	$1.68	91
2023-12-15	$1.69	$1.69	$1.67	$1.68	$1.68	819
2023-12-14	$1.66	$1.66	$1.66	$1.66	$1.66	4,335
2023-12-13	$1.55	$1.55	$1.55	$1.55	$1.55	106
2023-12-12	$1.58	$1.58	$1.57	$1.57	$1.57	366
2023-12-11	$1.60	$1.60	$1.60	$1.60	$1.60	2,919
2023-12-08	$1.52	$1.52	$1.52	$1.52	$1.52	7
2023-12-07	$1.52	$1.52	$1.52	$1.52	$1.52	103
2023-12-06	$1.55	$1.55	$1.54	$1.54	$1.54	2,388
2023-12-05	$1.53	$1.54	$1.53	$1.54	$1.54	212
2023-12-04	$1.54	$1.54	$1.54	$1.54	$1.54	113
2023-12-01	$1.53	$1.53	$1.53	$1.53	$1.53	4
2023-11-30	$1.53	$1.53	$1.53	$1.53	$1.53	202
2023-11-29	$1.54	$1.54	$1.54	$1.54	$1.54	719
2023-11-28	$1.56	$1.56	$1.56	$1.56	$1.56	4
2023-11-27	$1.56	$1.56	$1.56	$1.56	$1.56	28
2023-11-24	$1.56	$1.56	$1.56	$1.56	$1.56	7,657
2023-11-22	$1.56	$1.57	$1.56	$1.57	$1.57	16,325
2023-11-21	$1.64	$1.71	$1.50	$1.56	$1.56	37,204
2023-11-20	$1.59	$1.59	$1.59	$1.59	$1.59	448
2023-11-17	$1.55	$1.57	$1.55	$1.55	$1.55	701
2023-11-16	$1.52	$1.52	$1.52	$1.52	$1.52	21,673
2023-11-15	$1.50	$1.50	$1.50	$1.50	$1.50	512
2023-11-14	$1.42	$1.45	$1.42	$1.45	$1.45	842
2023-11-13	$1.32	$1.32	$1.27	$1.27	$1.27	63,508
2023-11-10	$1.33	$1.33	$1.33	$1.33	$1.33	9,357
2023-11-09	$1.37	$1.38	$1.37	$1.38	$1.38	11,506
2023-11-08	$1.38	$1.38	$1.38	$1.38	$1.38	10,511
2023-11-07	$1.39	$1.39	$1.39	$1.39	$1.39	10,307
2023-11-06	$1.25	$1.25	$1.25	$1.25	$1.25	3
2023-11-03	$1.25	$1.25	$1.25	$1.25	$1.25	32
2023-11-02	$1.25	$1.25	$1.25	$1.25	$1.25	5
2023-11-01	$1.25	$1.25	$1.25	$1.25	$1.25	0
2023-10-31	$1.25	$1.25	$1.25	$1.25	$1.25	2
2023-10-30	$1.25	$1.25	$1.25	$1.25	$1.25	6
2023-10-27	$1.25	$1.25	$1.25	$1.25	$1.25	64
2023-10-26	$1.25	$1.25	$1.25	$1.25	$1.25	275
2023-10-25	$1.30	$1.30	$1.30	$1.30	$1.30	873
2023-10-24	$1.37	$1.37	$1.37	$1.37	$1.37	107
2023-10-23	$1.35	$1.35	$1.35	$1.35	$1.35	120
2023-10-20	$1.40	$1.40	$1.40	$1.40	$1.40	43
2023-10-19	$1.40	$1.40	$1.40	$1.40	$1.40	7,905
2023-10-18	$1.40	$1.40	$1.40	$1.40	$1.40	102
2023-10-17	$1.41	$1.41	$1.41	$1.41	$1.41	256
2023-10-16	$1.41	$1.42	$1.41	$1.42	$1.42	13,238
2023-10-13	$1.40	$1.40	$1.39	$1.39	$1.39	266
2023-10-12	$1.44	$1.44	$1.44	$1.44	$1.44	381
2023-10-11	$1.47	$1.48	$1.46	$1.46	$1.46	2,126
2023-10-10	$1.47	$1.47	$1.47	$1.47	$1.47	7
2023-10-09	$1.47	$1.47	$1.47	$1.47	$1.47	244
2023-10-06	$1.47	$1.47	$1.47	$1.47	$1.47	234
2023-10-05	$1.50	$1.50	$1.50	$1.50	$1.50	153
2023-10-04	$1.53	$1.53	$1.50	$1.50	$1.50	1,262
2023-10-03	$1.52	$1.52	$1.52	$1.52	$1.52	180
2023-10-02	$1.61	$1.61	$1.59	$1.59	$1.59	2,178
2023-09-29	$1.65	$1.65	$1.65	$1.65	$1.65	123
2023-09-28	$1.58	$1.58	$1.58	$1.58	$1.58	307
2023-09-27	$1.62	$1.62	$1.60	$1.60	$1.60	271
2023-09-26	$1.63	$1.63	$1.63	$1.63	$1.63	107
2023-09-25	$1.76	$1.76	$1.76	$1.76	$1.76	73
2023-09-22	$1.76	$1.76	$1.76	$1.76	$1.76	3
2023-09-21	$1.76	$1.76	$1.76	$1.76	$1.76	94
2023-09-20	$1.76	$1.76	$1.76	$1.76	$1.76	184
2023-09-19	$1.71	$1.71	$1.71	$1.71	$1.71	1
2023-09-18	$1.71	$1.71	$1.71	$1.71	$1.71	1,203
2023-09-15	$1.79	$1.79	$1.79	$1.79	$1.79	2
2023-09-14	$1.79	$1.79	$1.79	$1.79	$1.79	0
2023-09-13	$1.79	$1.79	$1.79	$1.79	$1.79	2,665
2023-09-12	$1.81	$1.81	$1.81	$1.81	$1.81	804
2023-09-11	$1.93	$1.93	$1.93	$1.93	$1.93	11
2023-09-08	$1.93	$1.93	$1.93	$1.93	$1.93	6
2023-09-07	$1.93	$1.93	$1.93	$1.93	$1.93	3
2023-09-06	$1.93	$1.93	$1.93	$1.93	$1.93	2
2023-09-05	$1.93	$1.93	$1.93	$1.93	$1.93	31
2023-09-01	$1.93	$1.93	$1.93	$1.93	$1.93	9
2023-08-31	$1.93	$1.93	$1.93	$1.93	$1.93	202
2023-08-30	$1.94	$1.94	$1.94	$1.94	$1.94	150
2023-08-29	$1.99	$1.99	$1.99	$1.99	$1.99	51
2023-08-28	$1.99	$1.99	$1.99	$1.99	$1.99	5
2023-08-25	$1.99	$1.99	$1.99	$1.99	$1.99	10
2023-08-24	$1.99	$1.99	$1.99	$1.99	$1.99	20
2023-08-23	$1.99	$1.99	$1.99	$1.99	$1.99	21,362
2023-08-22	$2.01	$2.01	$2.01	$2.01	$2.01	200
2023-08-21	$2.04	$2.04	$2.04	$2.04	$2.04	10,247
2023-08-18	$2.04	$2.04	$2.04	$2.04	$2.04	673
2023-08-17	$2.28	$2.28	$2.28	$2.28	$2.28	10
2023-08-16	$2.28	$2.28	$2.28	$2.28	$2.28	0
2023-08-15	$2.28	$2.28	$2.28	$2.28	$2.28	108
2023-08-14	$2.28	$2.28	$2.28	$2.28	$2.28	7
2023-08-11	$2.28	$2.28	$2.28	$2.28	$2.28	30
2023-08-10	$2.28	$2.28	$2.28	$2.28	$2.28	396
2023-08-09	$2.15	$2.15	$2.15	$2.15	$2.15	27
2023-08-08	$2.15	$2.15	$2.15	$2.15	$2.15	0
2023-08-07	$2.15	$2.15	$2.15	$2.15	$2.15	150
2023-08-04	$2.28	$2.28	$2.28	$2.28	$2.28	0
2023-08-03	$2.28	$2.28	$2.28	$2.28	$2.28	7
2023-08-02	$2.28	$2.28	$2.28	$2.28	$2.28	1
2023-08-01	$2.28	$2.28	$2.28	$2.28	$2.28	1
2023-07-31	$2.28	$2.28	$2.28	$2.28	$2.28	92
2023-07-28	$2.28	$2.28	$2.28	$2.28	$2.28	10
2023-07-27	$2.28	$2.28	$2.28	$2.28	$2.28	3
2023-07-26	$2.28	$2.28	$2.28	$2.28	$2.28	5
2023-07-25	$2.28	$2.28	$2.28	$2.28	$2.28	35
2023-07-24	$2.28	$2.28	$2.28	$2.28	$2.28	5
2023-07-21	$2.28	$2.28	$2.28	$2.28	$2.28	109
2023-07-20	$2.30	$2.30	$2.30	$2.30	$2.30	1
2023-07-19	$2.30	$2.30	$2.30	$2.30	$2.30	0
2023-07-18	$2.30	$2.30	$2.30	$2.30	$2.30	1
2023-07-17	$2.30	$2.30	$2.30	$2.30	$2.30	118
2023-07-14	$2.31	$2.31	$2.31	$2.31	$2.31	2
2023-07-13	$2.31	$2.31	$2.31	$2.31	$2.31	101
2023-07-12	$2.26	$2.26	$2.26	$2.26	$2.26	3
2023-07-11	$2.22	$2.26	$2.22	$2.26	$2.26	3,303
2023-07-10	$2.17	$2.20	$2.17	$2.20	$2.20	11,078
2023-07-07	$2.19	$2.19	$2.18	$2.18	$2.18	22,605
2023-07-06	$2.28	$2.28	$2.20	$2.20	$2.20	2,281
2023-07-05	$2.35	$2.35	$2.35	$2.35	$2.35	197
2023-07-03	$2.26	$2.26	$2.26	$2.26	$2.26	81
2023-06-30	$2.26	$2.26	$2.26	$2.26	$2.26	20
2023-06-29	$2.26	$2.26	$2.26	$2.26	$2.25	0
2023-06-28	$2.26	$2.26	$2.26	$2.26	$2.25	2
2023-06-27	$2.26	$2.26	$2.26	$2.26	$2.25	17
2023-06-26	$2.26	$2.26	$2.26	$2.26	$2.26	4
2023-06-23	$2.26	$2.26	$2.26	$2.26	$2.26	5,213
2023-06-22	$2.29	$2.29	$2.29	$2.29	$2.29	864
2023-06-21	$2.34	$2.34	$2.34	$2.34	$2.34	36
2023-06-20	$2.34	$2.34	$2.34	$2.34	$2.34	80
2023-06-16	$2.34	$2.34	$2.34	$2.34	$2.34	80
2023-06-15	$2.34	$2.34	$2.34	$2.34	$2.34	3
2023-06-14	$2.34	$2.34	$2.34	$2.34	$2.34	57
2023-06-13	$2.34	$2.34	$2.34	$2.34	$2.34	20
2023-06-12	$2.24	$2.34	$2.24	$2.34	$2.34	371
2023-06-09	$2.13	$2.13	$2.13	$2.13	$2.13	1,533
2023-06-08	$2.15	$2.16	$2.15	$2.16	$2.16	755
2023-06-07	$2.10	$2.10	$2.10	$2.10	$2.10	570
2023-06-06	$2.09	$2.09	$2.09	$2.09	$2.09	1,120
2023-06-05	$2.09	$2.09	$2.09	$2.09	$2.09	10,457
2023-06-02	$2.11	$2.11	$2.11	$2.11	$2.11	368
2023-06-01	$2.05	$2.06	$2.05	$2.06	$2.06	5,283
2023-05-31	$1.99	$2.00	$1.96	$1.98	$1.98	3,433
2023-05-30	$2.05	$2.05	$2.04	$2.04	$2.04	1,287
2023-05-26	$2.13	$2.13	$2.13	$2.13	$2.13	15
2023-05-25	$2.13	$2.13	$2.13	$2.13	$2.13	1,063
2023-05-24	$2.23	$2.23	$2.23	$2.23	$2.23	51
2023-05-23	$2.24	$2.24	$2.23	$2.23	$2.23	459
2023-05-22	$2.22	$2.33	$2.22	$2.27	$2.27	13,715
2023-05-19	$2.19	$2.19	$2.19	$2.19	$2.19	2,862
2023-05-18	$2.20	$2.20	$2.20	$2.20	$2.20	26
2023-05-17	$2.16	$2.20	$2.16	$2.20	$2.20	11,950
2023-05-16	$2.13	$2.13	$2.13	$2.13	$2.13	117
2023-05-15	$2.13	$2.13	$2.13	$2.13	$2.13	47,905
2023-05-12	$2.13	$2.13	$2.13	$2.13	$2.13	49
2023-05-11	$2.13	$2.13	$2.13	$2.13	$2.13	10,767
2023-05-10	$2.13	$2.13	$2.13	$2.13	$2.13	43,695
2023-05-09	$2.14	$2.15	$2.14	$2.15	$2.15	3,761
2023-05-08	$2.12	$2.14	$2.12	$2.14	$2.14	9,082
2023-05-05	$2.10	$2.10	$2.09	$2.09	$2.09	8,004
2023-05-04	$2.04	$2.04	$2.04	$2.04	$2.04	2,084
2023-05-03	$2.04	$2.04	$2.02	$2.03	$2.03	6,680
2023-05-02	$2.11	$2.11	$2.05	$2.05	$2.05	22,565
2023-05-01	$2.15	$2.27	$2.13	$2.18	$2.18	1,308
2023-04-28	$2.18	$2.18	$2.15	$2.18	$2.18	35,320
2023-04-27	$2.64	$2.64	$2.25	$2.25	$2.25	75,626
2023-04-26	$2.69	$2.69	$2.69	$2.69	$2.69	5
2023-04-25	$2.69	$2.69	$2.69	$2.69	$2.69	12
2023-04-24	$2.69	$2.69	$2.69	$2.69	$2.69	13
2023-04-21	$2.69	$2.69	$2.69	$2.69	$2.69	3
2023-04-20	$2.69	$2.69	$2.69	$2.69	$2.69	2,345
2023-04-19	$2.64	$2.64	$2.64	$2.64	$2.64	5
2023-04-18	$2.64	$2.64	$2.64	$2.64	$2.64	160
2023-04-17	$2.60	$2.60	$2.60	$2.60	$2.60	9
2023-04-14	$2.60	$2.60	$2.60	$2.60	$2.60	0
2023-04-13	$2.60	$2.60	$2.60	$2.60	$2.60	9
2023-04-12	$2.60	$2.60	$2.60	$2.60	$2.60	9,536
2023-04-11	$2.49	$2.49	$2.49	$2.49	$2.49	45
2023-04-10	$2.49	$2.49	$2.49	$2.49	$2.49	487
2023-04-06	$2.52	$2.52	$2.52	$2.52	$2.52	2,000
2023-04-05	$2.46	$2.47	$2.46	$2.47	$2.47	30,590
2023-04-04	$2.48	$2.48	$2.48	$2.48	$2.48	47
2023-04-03	$2.48	$2.49	$2.48	$2.48	$2.48	370
2023-03-31	$2.51	$2.51	$2.51	$2.51	$2.51	1,017
2023-03-30	$2.51	$2.51	$2.51	$2.51	$2.51	4,055
2023-03-29	$2.44	$2.44	$2.44	$2.44	$2.44	2,000
2023-03-28	$2.34	$2.34	$2.34	$2.34	$2.34	0
2023-03-27	$2.34	$2.34	$2.34	$2.34	$2.34	1,200
2023-03-24	$2.38	$2.38	$2.38	$2.38	$2.38	15
2023-03-23	$2.42	$2.42	$2.38	$2.38	$2.38	1,805
2023-03-22	$2.39	$2.39	$2.39	$2.39	$2.39	5,000
2023-03-21	$2.36	$2.36	$2.36	$2.36	$2.36	201
2023-03-20	$2.36	$2.36	$2.36	$2.36	$2.36	6
2023-03-17	$2.36	$2.36	$2.36	$2.36	$2.36	42
2023-03-16	$2.36	$2.36	$2.36	$2.36	$2.36	30,001
2023-03-15	$2.34	$2.34	$2.34	$2.34	$2.34	1
2023-03-14	$2.34	$2.34	$2.34	$2.34	$2.34	21
2023-03-13	$2.34	$2.34	$2.34	$2.34	$2.34	5,263
2023-03-10	$2.28	$2.30	$2.28	$2.30	$2.30	23,206
2023-03-09	$2.34	$2.34	$2.31	$2.31	$2.31	38,226
2023-03-08	$2.42	$2.42	$2.42	$2.42	$2.42	3
2023-03-07	$2.42	$2.42	$2.42	$2.42	$2.42	0
2023-03-06	$2.42	$2.42	$2.42	$2.42	$2.42	726
2023-03-03	$2.42	$2.42	$2.42	$2.42	$2.42	0
2023-03-02	$2.42	$2.42	$2.42	$2.42	$2.42	726
2023-03-01	$2.40	$2.40	$2.38	$2.38	$2.38	2,026
2023-02-28	$2.46	$2.46	$2.24	$2.40	$2.40	86,396
2023-02-27	$2.46	$2.46	$2.46	$2.46	$2.46	412
2023-02-24	$2.44	$2.44	$2.42	$2.44	$2.44	1,076
2023-02-23	$2.49	$2.49	$2.49	$2.49	$2.49	0
2023-02-22	$2.49	$2.49	$2.49	$2.49	$2.49	12
2023-02-21	$2.49	$2.49	$2.49	$2.49	$2.49	99
2023-02-17	$2.49	$2.49	$2.49	$2.49	$2.49	46
2023-02-16	$2.49	$2.49	$2.49	$2.49	$2.49	79
2023-02-15	$2.49	$2.49	$2.49	$2.49	$2.49	505
2023-02-14	$2.56	$2.56	$2.56	$2.56	$2.56	2
2023-02-13	$2.56	$2.56	$2.56	$2.56	$2.56	7
2023-02-10	$2.56	$2.56	$2.56	$2.56	$2.56	3
2023-02-09	$2.56	$2.56	$2.56	$2.56	$2.56	1
2023-02-08	$2.56	$2.56	$2.56	$2.56	$2.56	1
2023-02-07	$2.58	$2.58	$2.56	$2.56	$2.56	7,110
2023-02-06	$2.58	$2.58	$2.55	$2.56	$2.56	2,616
2023-02-03	$2.62	$2.62	$2.62	$2.62	$2.62	8
2023-02-02	$2.62	$2.62	$2.62	$2.62	$2.62	539
2023-02-01	$2.55	$2.61	$2.55	$2.61	$2.61	35,228
2023-01-31	$2.52	$2.52	$2.52	$2.52	$2.52	7,006
2023-01-30	$2.55	$2.55	$2.55	$2.55	$2.55	136
2023-01-27	$2.54	$2.54	$2.54	$2.54	$2.54	45
2023-01-26	$2.55	$2.55	$2.54	$2.54	$2.54	857
2023-01-25	$2.57	$2.57	$2.57	$2.57	$2.57	7,007
2023-01-24	$2.56	$2.56	$2.56	$2.56	$2.56	25
2023-01-23	$2.56	$2.56	$2.56	$2.56	$2.56	61
2023-01-20	$2.56	$2.56	$2.56	$2.56	$2.56	53
2023-01-19	$2.56	$2.56	$2.56	$2.56	$2.56	235
2023-01-18	$2.56	$2.56	$2.56	$2.56	$2.56	60
2023-01-17	$2.53	$2.56	$2.53	$2.56	$2.56	31,124
2023-01-13	$2.43	$2.44	$2.42	$2.44	$2.44	8,260
2023-01-12	$2.39	$2.41	$2.39	$2.41	$2.41	1,785
2023-01-11	$2.34	$2.34	$2.34	$2.34	$2.34	10,612
2023-01-10	$2.32	$2.32	$2.28	$2.29	$2.29	4,508
2023-01-09	$2.41	$2.41	$2.41	$2.41	$2.41	202
2023-01-06	$2.31	$2.31	$2.31	$2.31	$2.31	103
2023-01-05	$2.28	$2.28	$2.28	$2.28	$2.28	503
2023-01-04	$2.35	$2.35	$2.34	$2.35	$2.35	83,551
2023-01-03	$2.17	$2.17	$2.17	$2.17	$2.17	8
2022-12-30	$2.17	$2.17	$2.17	$2.17	$2.17	125
2022-12-29	$2.15	$2.16	$2.15	$2.16	$2.16	7,177
2022-12-28	$2.08	$2.08	$2.08	$2.08	$2.08	803
2022-12-27	$2.06	$2.09	$2.06	$2.09	$2.09	5,316
2022-12-23	$2.06	$2.06	$2.06	$2.06	$2.06	4,914
2022-12-22	$2.02	$2.02	$2.02	$2.02	$2.02	566
2022-12-21	$1.98	$1.98	$1.98	$1.98	$1.98	2
2022-12-20	$1.98	$1.98	$1.98	$1.98	$1.98	4
2022-12-19	$2.03	$2.03	$1.98	$1.98	$1.98	2,010
2022-12-16	$1.93	$1.93	$1.91	$1.91	$1.91	761
2022-12-15	$2.00	$2.00	$2.00	$2.00	$2.00	575
2022-12-14	$2.02	$2.04	$2.02	$2.04	$2.04	9,485
2022-12-13	$2.08	$2.08	$2.08	$2.08	$2.08	120
2022-12-12	$2.08	$2.08	$2.08	$2.08	$2.08	4
2022-12-09	$2.08	$2.08	$2.08	$2.08	$2.08	7
2022-12-08	$2.08	$2.08	$2.08	$2.08	$2.08	8
2022-12-07	$2.08	$2.08	$2.08	$2.08	$2.08	281
2022-12-06	$2.20	$2.20	$2.19	$2.19	$2.19	11,083
2022-12-05	$2.20	$2.20	$2.20	$2.20	$2.20	45
2022-12-02	$2.19	$2.20	$2.19	$2.20	$2.20	1,577
2022-12-01	$2.28	$2.28	$2.28	$2.28	$2.28	1,606
2022-11-30	$2.18	$2.18	$2.18	$2.18	$2.18	46
2022-11-29	$2.18	$2.18	$2.18	$2.18	$2.18	101
2022-11-28	$2.26	$2.26	$2.26	$2.26	$2.26	15
2022-11-25	$2.26	$2.26	$2.26	$2.26	$2.26	2,208
2022-11-23	$2.18	$2.18	$2.18	$2.18	$2.18	170
2022-11-22	$2.17	$2.17	$2.17	$2.17	$2.17	84
2022-11-21	$2.17	$2.17	$2.17	$2.17	$2.17	8,237
2022-11-18	$2.10	$2.10	$2.10	$2.10	$2.10	95
2022-11-17	$2.10	$2.10	$2.10	$2.10	$2.10	13
2022-11-16	$2.10	$2.10	$2.10	$2.10	$2.10	7,121
2022-11-15	$2.15	$2.16	$2.15	$2.15	$2.15	64,575
2022-11-14	$2.17	$2.17	$2.17	$2.17	$2.17	3,431
2022-11-11	$1.95	$1.95	$1.95	$1.95	$1.95	36
2022-11-10	$1.95	$1.95	$1.95	$1.95	$1.95	2,541
2022-11-09	$1.86	$1.89	$1.86	$1.88	$1.88	26,239
2022-11-08	$1.88	$1.91	$1.88	$1.89	$1.89	10,020
2022-11-07	$1.86	$1.86	$1.86	$1.86	$1.86	2,333
2022-11-04	$1.70	$1.70	$1.70	$1.70	$1.70	3,877
2022-11-03	$1.68	$1.68	$1.66	$1.66	$1.66	3,333
2022-11-02	$1.68	$1.68	$1.66	$1.66	$1.66	9,342
2022-11-01	$1.70	$1.71	$1.67	$1.69	$1.69	123,915
2022-10-31	$1.64	$1.65	$1.64	$1.64	$1.64	2,131
2022-10-28	$1.64	$1.66	$1.64	$1.66	$1.66	2,952
2022-10-27	$1.73	$1.73	$1.68	$1.70	$1.70	60,950
2022-10-26	$1.77	$1.79	$1.77	$1.77	$1.77	7,461
2022-10-25	$1.75	$1.75	$1.75	$1.75	$1.75	1,477
2022-10-24	$1.72	$1.73	$1.72	$1.73	$1.73	13,837
2022-10-21	$1.68	$1.68	$1.68	$1.68	$1.68	1,135
2022-10-20	$1.68	$1.68	$1.64	$1.64	$1.64	1,837
2022-10-19	$1.64	$1.64	$1.64	$1.64	$1.64	3
2022-10-18	$1.65	$1.66	$1.64	$1.64	$1.64	4,463
2022-10-17	$1.62	$1.63	$1.62	$1.63	$1.63	4,545
2022-10-14	$1.59	$1.59	$1.59	$1.59	$1.59	5,919
2022-10-13	$1.59	$1.60	$1.58	$1.59	$1.59	52,470
2022-10-12	$1.54	$1.54	$1.53	$1.53	$1.53	7,723
2022-10-11	$1.59	$1.59	$1.59	$1.59	$1.59	6
2022-10-10	$1.59	$1.59	$1.59	$1.59	$1.59	2,124
2022-10-07	$1.57	$1.57	$1.57	$1.57	$1.57	452
2022-10-06	$1.67	$1.67	$1.66	$1.66	$1.66	212
2022-10-05	$1.67	$1.68	$1.67	$1.68	$1.68	8,446
2022-10-04	$1.80	$1.80	$1.80	$1.80	$1.80	92
2022-10-03	$1.75	$1.80	$1.75	$1.80	$1.80	922
2022-09-30	$1.68	$1.68	$1.68	$1.68	$1.68	92
2022-09-29	$1.69	$1.70	$1.68	$1.68	$1.68	3,031
2022-09-28	$1.72	$1.72	$1.70	$1.70	$1.70	5,035
2022-09-27	$1.71	$1.71	$1.70	$1.70	$1.70	1,479
2022-09-26	$1.70	$1.70	$1.69	$1.69	$1.69	2,942
2022-09-23	$1.74	$1.74	$1.74	$1.74	$1.74	750
2022-09-22	$1.80	$1.80	$1.78	$1.78	$1.78	11,914
2022-09-21	$1.77	$1.77	$1.75	$1.75	$1.75	19,941
2022-09-20	$1.83	$1.83	$1.82	$1.82	$1.82	10,352
2022-09-19	$1.83	$1.83	$1.83	$1.83	$1.83	48
2022-09-16	$1.81	$1.84	$1.81	$1.83	$1.83	14,811
2022-09-15	$1.85	$1.86	$1.83	$1.84	$1.84	32,795
2022-09-14	$1.85	$1.86	$1.81	$1.81	$1.81	491,807
2022-09-13	$1.97	$1.97	$1.91	$1.91	$1.91	5,816
2022-09-12	$1.92	$1.95	$1.92	$1.94	$1.94	5,819
2022-09-09	$1.88	$1.88	$1.86	$1.86	$1.86	4,738
2022-09-08	$1.76	$1.77	$1.75	$1.75	$1.75	21,889
2022-09-07	$1.81	$1.85	$1.81	$1.85	$1.85	7,230
2022-09-06	$1.81	$1.81	$1.79	$1.79	$1.79	4,232
2022-09-02	$1.84	$1.87	$1.79	$1.81	$1.81	63,003
2022-09-01	$1.78	$1.82	$1.78	$1.80	$1.80	1,530
2022-08-31	$1.87	$1.90	$1.87	$1.87	$1.87	79,393
2022-08-30	$1.87	$1.88	$1.86	$1.86	$1.86	3,029
2022-08-29	$1.86	$1.86	$1.83	$1.86	$1.86	7,839
2022-08-26	$1.89	$1.89	$1.80	$1.81	$1.81	13,552
2022-08-25	$1.87	$1.88	$1.87	$1.87	$1.87	6,539
2022-08-24	$1.88	$1.88	$1.88	$1.88	$1.88	560
2022-08-23	$1.92	$1.92	$1.88	$1.88	$1.88	3,548
2022-08-22	$1.85	$1.86	$1.85	$1.85	$1.85	33,669
2022-08-19	$1.93	$1.93	$1.93	$1.93	$1.93	3,767
2022-08-18	$1.98	$1.98	$1.95	$1.95	$1.95	6,366
2022-08-17	$2.04	$2.05	$2.03	$2.05	$2.05	2,681
2022-08-16	$2.11	$2.11	$2.08	$2.11	$2.11	3,333
2022-08-15	$2.06	$2.06	$2.02	$2.05	$2.05	4,403
2022-08-12	$2.16	$2.16	$2.16	$2.16	$2.16	568
2022-08-11	$2.14	$2.14	$2.13	$2.13	$2.13	2,336
2022-08-10	$2.15	$2.22	$2.14	$2.14	$2.14	1,995
2022-08-09	$2.11	$2.11	$2.06	$2.06	$2.06	8,718
2022-08-08	$2.12	$2.12	$2.09	$2.09	$2.09	2,319
2022-08-05	$2.09	$2.09	$2.07	$2.07	$2.07	2,598
2022-08-04	$2.10	$2.15	$2.10	$2.15	$2.15	12,664
2022-08-03	$2.08	$2.10	$2.07	$2.10	$2.10	17,736
2022-08-02	$2.06	$2.06	$2.06	$2.06	$2.06	603
2022-08-01	$2.11	$2.11	$2.07	$2.08	$2.08	65,470
2022-07-29	$2.09	$2.09	$2.06	$2.06	$2.06	3,735
2022-07-28	$2.05	$2.06	$2.04	$2.06	$2.06	7,781
2022-07-27	$2.06	$2.06	$2.02	$2.02	$2.02	9,155
2022-07-26	$2.06	$2.06	$2.03	$2.03	$2.03	3,947
2022-07-25	$2.11	$2.13	$2.11	$2.11	$2.11	2,309
2022-07-22	$2.13	$2.13	$2.13	$2.13	$2.13	678
2022-07-21	$2.17	$2.18	$2.17	$2.18	$2.18	4,264
2022-07-20	$2.14	$2.15	$2.14	$2.15	$2.15	2,605
2022-07-19	$2.16	$2.18	$2.16	$2.18	$2.18	2,309
2022-07-18	$2.04	$2.05	$2.03	$2.03	$2.03	5,141
2022-07-15	$2.00	$2.00	$1.98	$1.98	$1.98	3,274
2022-07-14	$1.95	$1.97	$1.93	$1.97	$1.97	15,173
2022-07-13	$2.01	$2.01	$2.00	$2.01	$2.01	371
2022-07-12	$2.03	$2.05	$2.03	$2.04	$2.04	1,023
2022-07-11	$2.06	$2.06	$2.02	$2.02	$2.02	10,874
2022-07-08	$2.16	$2.16	$2.13	$2.13	$2.13	22,737
2022-07-07	$2.08	$2.08	$2.05	$2.06	$2.06	11,189
2022-07-06	$2.02	$2.03	$2.00	$2.03	$2.03	24,773
2022-07-05	$2.02	$2.04	$2.01	$2.03	$2.03	71,012
2022-07-01	$2.28	$2.29	$2.28	$2.28	$2.28	764
2022-06-30	$2.23	$2.26	$2.20	$2.25	$2.25	50,360
2022-06-29	$2.36	$2.36	$2.29	$2.29	$2.29	44,969
2022-06-28	$2.44	$2.44	$2.44	$2.44	$2.44	4,185
2022-06-27	$2.44	$2.44	$2.42	$2.43	$2.43	4,155
2022-06-24	$2.40	$2.42	$2.40	$2.42	$2.42	1,810
2022-06-23	$2.32	$2.32	$2.31	$2.31	$2.31	5,468
2022-06-22	$2.39	$2.40	$2.39	$2.40	$2.40	1,264
2022-06-21	$2.43	$2.43	$2.41	$2.42	$2.42	9,672
2022-06-17	$2.34	$2.34	$2.34	$2.34	$2.34	1,067
2022-06-16	$2.31	$2.32	$2.27	$2.28	$2.28	13,884
2022-06-15	$2.41	$2.44	$2.40	$2.44	$2.44	18,488
2022-06-14	$2.35	$2.35	$2.33	$2.34	$2.34	5,629
2022-06-13	$2.42	$2.44	$2.41	$2.41	$2.41	23,849
2022-06-10	$2.50	$2.51	$2.50	$2.51	$2.51	23,250
2022-06-09	$2.64	$2.64	$2.62	$2.63	$2.63	16,169
2022-06-08	$2.67	$2.69	$2.67	$2.68	$2.68	8,140
2022-06-07	$2.71	$2.72	$2.70	$2.72	$2.72	5,389
2022-06-06	$2.74	$2.74	$2.71	$2.72	$2.72	3,815
2022-06-03	$2.73	$2.73	$2.69	$2.70	$2.70	21,817
2022-06-02	$2.73	$2.74	$2.72	$2.72	$2.72	55,811
2022-06-01	$2.71	$2.71	$2.68	$2.68	$2.68	549
2022-05-31	$2.66	$2.70	$2.65	$2.65	$2.65	40,680
2022-05-27	$2.71	$2.71	$2.71	$2.71	$2.71	20
2022-05-26	$2.70	$2.71	$2.70	$2.71	$2.71	405
2022-05-25	$2.61	$2.63	$2.61	$2.63	$2.63	15,276
2022-05-24	$2.57	$2.57	$2.53	$2.55	$2.55	10,632
2022-05-23	$2.63	$2.63	$2.62	$2.62	$2.62	3,684
2022-05-20	$2.59	$2.59	$2.57	$2.57	$2.57	33,188
2022-05-19	$2.52	$2.55	$2.51	$2.54	$2.54	25,981
2022-05-18	$2.59	$2.59	$2.53	$2.53	$2.53	2,436
2022-05-17	$2.62	$2.64	$2.62	$2.64	$2.64	58,151
2022-05-16	$2.53	$2.58	$2.53	$2.57	$2.57	15,169
2022-05-13	$2.47	$2.47	$2.47	$2.47	$2.47	3,725
2022-05-12	$2.50	$2.50	$2.49	$2.49	$2.49	812
2022-05-11	$2.47	$2.50	$2.43	$2.43	$2.43	6,463
2022-05-10	$2.43	$2.46	$2.42	$2.42	$2.42	24,506
2022-05-09	$2.40	$2.41	$2.38	$2.38	$2.38	7,353
2022-05-06	$2.48	$2.48	$2.44	$2.45	$2.45	14,719
2022-05-05	$2.85	$2.85	$2.70	$2.76	$2.61	8,647
2022-05-04	$2.92	$2.92	$2.86	$2.91	$2.75	4,177
2022-05-03	$2.85	$2.86	$2.84	$2.85	$2.69	8,836
2022-05-02	$2.80	$2.82	$2.78	$2.82	$2.67	22,465
2022-04-29	$2.88	$2.88	$2.83	$2.84	$2.68	19,667
2022-04-28	$2.79	$2.81	$2.79	$2.81	$2.66	1,008
2022-04-27	$2.79	$2.80	$2.77	$2.77	$2.62	29,859
2022-04-26	$2.95	$2.95	$2.88	$2.88	$2.72	13,955
2022-04-25	$2.96	$2.99	$2.95	$2.99	$2.83	8,009
2022-04-22	$3.03	$3.04	$2.99	$3.00	$3.00	85,745
2022-04-21	$3.11	$3.11	$3.06	$3.06	$3.06	2,422
2022-04-20	$3.03	$3.03	$3.03	$3.03	$3.03	213
2022-04-19	$2.94	$2.96	$2.94	$2.95	$2.95	12,349
2022-04-18	$3.06	$3.06	$2.92	$2.99	$2.99	6,418
2022-04-14	$2.95	$2.95	$2.92	$2.92	$2.92	4,182
2022-04-13	$2.87	$2.94	$2.87	$2.94	$2.94	20,469
2022-04-12	$2.92	$2.96	$2.89	$2.89	$2.89	6,660
2022-04-11	$2.96	$2.96	$2.93	$2.93	$2.93	1,596
2022-04-08	$2.96	$2.96	$2.96	$2.96	$2.96	815
2022-04-07	$2.96	$2.96	$2.93	$2.95	$2.95	23,283
2022-04-06	$3.00	$3.02	$2.99	$3.02	$3.02	32,408
2022-04-05	$3.08	$3.08	$3.04	$3.04	$3.04	3,131
2022-04-04	$3.11	$3.13	$3.11	$3.13	$3.13	25,798
2022-04-01	$3.18	$3.18	$3.15	$3.16	$3.16	20,937
2022-03-31	$3.16	$3.20	$3.15	$3.20	$3.20	54,793
2022-03-30	$3.25	$3.25	$3.24	$3.24	$3.24	3,518
2022-03-29	$3.29	$3.29	$3.28	$3.28	$3.28	2,019
2022-03-28	$3.18	$3.18	$3.16	$3.18	$3.18	5,989
2022-03-25	$3.21	$3.22	$3.19	$3.21	$3.21	4,933
2022-03-24	$3.17	$3.18	$3.16	$3.17	$3.17	8,100
2022-03-23	$3.20	$3.20	$3.19	$3.19	$3.19	26,617
2022-03-22	$3.27	$3.27	$3.25	$3.26	$3.26	3,519
2022-03-21	$3.27	$3.29	$3.24	$3.24	$3.24	10,380
2022-03-18	$3.23	$3.25	$3.22	$3.24	$3.24	10,380
2022-03-17	$3.36	$3.41	$3.36	$3.41	$3.41	2,875
2022-03-16	$3.43	$3.43	$3.41	$3.41	$3.41	671
2022-03-15	$3.23	$3.26	$3.22	$3.24	$3.24	7,504
2022-03-14	$3.25	$3.28	$3.23	$3.23	$3.23	12,886
2022-03-11	$3.22	$3.22	$3.13	$3.13	$3.13	7,843
2022-03-10	$3.02	$3.07	$3.02	$3.04	$3.04	20,494
2022-03-09	$3.10	$3.10	$3.10	$3.10	$3.10	523
2022-03-08	$2.79	$2.89	$2.79	$2.82	$2.82	124,823
2022-03-07	$2.78	$2.78	$2.69	$2.70	$2.70	18,945
2022-03-04	$2.83	$2.87	$2.81	$2.83	$2.83	46,231
2022-03-03	$3.03	$3.03	$2.98	$3.00	$3.00	22,824
2022-03-02	$3.23	$3.29	$3.21	$3.29	$3.29	35,654
2022-03-01	$3.25	$3.25	$3.19	$3.19	$3.19	54,906
2022-02-28	$3.35	$3.36	$3.34	$3.36	$3.36	24,140
2022-02-25	$3.43	$3.45	$3.43	$3.45	$3.45	1,806
2022-02-24	$3.28	$3.33	$3.27	$3.33	$3.33	33,595
2022-02-23	$3.64	$3.64	$3.55	$3.55	$3.55	24,040
2022-02-22	$3.58	$3.60	$3.57	$3.60	$3.60	15,896
2022-02-18	$3.73	$3.75	$3.73	$3.74	$3.74	16,104
2022-02-17	$3.78	$3.79	$3.78	$3.79	$3.79	240
2022-02-16	$3.95	$3.96	$3.92	$3.92	$3.92	5,887
2022-02-15	$3.99	$4.01	$3.99	$4.01	$4.01	1,217
2022-02-14	$3.84	$3.89	$3.84	$3.88	$3.88	7,170
2022-02-11	$4.03	$4.03	$3.98	$3.98	$3.98	12,601
2022-02-10	$4.08	$4.08	$4.04	$4.04	$4.04	14,820
2022-02-09	$3.98	$4.00	$3.98	$3.99	$3.99	55,906
2022-02-08	$3.88	$3.88	$3.88	$3.88	$3.88	150
2022-02-07	$3.89	$3.89	$3.88	$3.88	$3.88	8,761
2022-02-04	$3.83	$3.84	$3.83	$3.84	$3.84	481
2022-02-03	$3.84	$3.84	$3.84	$3.84	$3.84	13,725
2022-02-02	$3.87	$3.87	$3.86	$3.86	$3.86	449
2022-02-01	$3.85	$3.85	$3.85	$3.85	$3.85	728
2022-01-31	$3.79	$3.85	$3.79	$3.83	$3.83	5,944
2022-01-28	$3.75	$3.78	$3.73	$3.78	$3.78	122,719
2022-01-27	$3.76	$3.76	$3.72	$3.72	$3.72	17,420
2022-01-26	$3.81	$3.81	$3.72	$3.72	$3.72	26,565
2022-01-25	$3.62	$3.73	$3.62	$3.70	$3.70	25,797
2022-01-24	$3.78	$3.78	$3.70	$3.76	$3.76	56,457
2022-01-21	$3.97	$3.97	$3.93	$3.93	$3.93	19,539
2022-01-20	$4.03	$4.03	$3.96	$3.96	$3.96	32,769
2022-01-19	$3.87	$3.91	$3.87	$3.91	$3.91	1,415
2022-01-18	$3.98	$3.98	$3.96	$3.96	$3.96	710
2022-01-14	$4.05	$4.06	$4.05	$4.06	$4.06	681
2022-01-13	$4.15	$4.15	$4.09	$4.09	$4.09	23,513
2022-01-12	$4.08	$4.08	$4.08	$4.08	$4.08	758
2022-01-11	$4.01	$4.02	$4.01	$4.02	$4.02	4,859
2022-01-10	$3.96	$3.96	$3.91	$3.94	$3.94	4,060
2022-01-07	$4.04	$4.04	$4.04	$4.04	$4.04	948
2022-01-06	$3.97	$4.00	$3.97	$4.00	$4.00	10,396
2022-01-05	$3.97	$3.97	$3.97	$3.97	$3.97	65
2022-01-04	$4.00	$4.00	$3.96	$3.97	$3.97	830
2022-01-03	$3.98	$3.98	$3.98	$3.98	$3.98	5,072
2021-12-31	$3.96	$3.96	$3.85	$3.96	$3.96	13,725
2021-12-30	$3.94	$3.94	$3.91	$3.92	$3.92	15,816
2021-12-29	$3.93	$3.93	$3.93	$3.93	$3.93	2,688
2021-12-28	$3.92	$3.92	$3.90	$3.92	$3.92	2,997
2021-12-27	$3.89	$3.91	$3.89	$3.91	$3.91	598
2021-12-23	$3.90	$3.92	$3.89	$3.91	$3.91	21,400
2021-12-22	$3.86	$3.88	$3.86	$3.88	$3.88	1,807
2021-12-21	$3.79	$3.80	$3.77	$3.80	$3.80	13,725
2021-12-20	$3.74	$3.74	$3.70	$3.73	$3.73	26,908
2021-12-17	$3.74	$3.74	$3.74	$3.74	$3.74	706
2021-12-16	$3.72	$3.72	$3.69	$3.70	$3.70	4,134
2021-12-15	$3.70	$3.73	$3.70	$3.73	$3.73	15,953
2021-12-14	$3.78	$3.78	$3.71	$3.77	$3.77	28,984
2021-12-13	$3.80	$3.81	$3.80	$3.80	$3.80	2,254
2021-12-10	$3.87	$3.88	$3.85	$3.88	$3.88	4,416
2021-12-09	$3.83	$3.83	$3.81	$3.83	$3.83	4,879
2021-12-08	$3.83	$3.87	$3.82	$3.84	$3.84	3,957
2021-12-07	$3.85	$3.85	$3.84	$3.84	$3.84	14,982
2021-12-06	$3.85	$3.88	$3.84	$3.88	$3.88	4,923
2021-12-03	$3.72	$3.72	$3.71	$3.71	$3.71	3,541
2021-12-02	$3.73	$3.74	$3.72	$3.72	$3.72	3,926
2021-12-01	$3.71	$3.71	$3.67	$3.67	$3.67	14,497
2021-11-30	$3.61	$3.63	$3.61	$3.62	$3.62	25,816
2021-11-29	$3.69	$3.69	$3.66	$3.69	$3.69	7,273
2021-11-26	$3.72	$3.72	$3.70	$3.70	$3.70	3,350
2021-11-24	$3.91	$3.93	$3.91	$3.92	$3.92	684
2021-11-23	$3.99	$4.00	$3.94	$3.96	$3.96	1,724
2021-11-22	$4.01	$4.01	$3.99	$3.99	$3.99	6,287
2021-11-19	$4.09	$4.09	$4.05	$4.06	$4.06	4,400
2021-11-18	$4.19	$4.20	$4.18	$4.18	$4.18	5,625
2021-11-17	$4.21	$4.23	$4.19	$4.22	$4.22	12,039
2021-11-16	$4.31	$4.31	$4.25	$4.27	$4.27	1,905
2021-11-15	$4.36	$4.36	$4.33	$4.33	$4.33	2,576
2021-11-12	$4.25	$4.27	$4.25	$4.27	$4.27	706
2021-11-11	$4.21	$4.22	$4.21	$4.22	$4.22	1,839
2021-11-10	$4.25	$4.26	$4.25	$4.26	$4.26	2,658
2021-11-09	$4.20	$4.21	$4.20	$4.21	$4.21	503
2021-11-08	$4.30	$4.30	$4.27	$4.27	$4.27	2,857
2021-11-05	$4.22	$4.31	$4.22	$4.31	$4.31	3,553
2021-11-04	$3.97	$4.06	$3.97	$4.02	$4.02	50,004
2021-11-03	$4.23	$4.39	$4.23	$4.30	$4.30	43,315
2021-11-02	$4.26	$4.26	$4.22	$4.24	$4.24	10,965
2021-11-01	$4.21	$4.24	$4.21	$4.24	$4.24	10,965
2021-10-29	$4.13	$4.13	$4.13	$4.13	$4.13	324
2021-10-28	$4.16	$4.16	$4.14	$4.16	$4.16	9,036
2021-10-27	$4.14	$4.19	$4.12	$4.14	$4.14	3,887
2021-10-26	$4.17	$4.17	$4.13	$4.13	$4.13	7,137
2021-10-25	$4.15	$4.15	$4.15	$4.15	$4.15	452
2021-10-22	$4.32	$4.32	$4.26	$4.27	$4.27	7,381
2021-10-21	$4.35	$4.35	$4.29	$4.29	$4.29	5,902
2021-10-20	$4.29	$4.31	$4.29	$4.31	$4.31	3,816
2021-10-19	$4.27	$4.28	$4.26	$4.26	$4.26	1,812
2021-10-18	$4.02	$4.04	$4.02	$4.04	$4.04	1,341
2021-10-15	$4.14	$4.14	$4.14	$4.14	$4.14	63
2021-10-14	$4.14	$4.14	$4.14	$4.14	$4.14	280
2021-10-13	$4.10	$4.11	$4.08	$4.11	$4.11	1,725
2021-10-12	$4.14	$4.15	$4.12	$4.12	$4.12	8,133
2021-10-11	$4.41	$4.41	$4.39	$4.41	$4.41	671
2021-10-08	$4.52	$4.53	$4.52	$4.53	$4.53	854
2021-10-07	$4.53	$4.53	$4.53	$4.53	$4.53	26
2021-10-06	$4.53	$4.55	$4.53	$4.53	$4.53	6,962
2021-10-05	$4.64	$4.64	$4.64	$4.64	$4.64	423
2021-10-04	$4.61	$4.61	$4.55	$4.55	$4.55	1,095
2021-10-01	$4.55	$4.65	$4.55	$4.59	$4.59	1,717
2021-09-30	$4.55	$4.55	$4.53	$4.53	$4.53	3,006
2021-09-29	$4.64	$4.64	$4.62	$4.64	$4.64	3,901
2021-09-28	$4.64	$4.65	$4.63	$4.65	$4.65	14,444
2021-09-27	$4.66	$4.69	$4.66	$4.69	$4.69	4,253
2021-09-24	$4.69	$4.69	$4.69	$4.69	$4.69	2,614
2021-09-23	$4.68	$4.70	$4.68	$4.69	$4.69	14,945
2021-09-22	$4.62	$4.63	$4.59	$4.59	$4.59	7,629
2021-09-21	$4.55	$4.55	$4.51	$4.51	$4.51	1,020
2021-09-20	$4.51	$4.51	$4.51	$4.51	$4.51	12,167
2021-09-17	$4.63	$4.63	$4.63	$4.63	$4.63	327
2021-09-16	$4.75	$4.76	$4.75	$4.76	$4.76	589
2021-09-15	$4.85	$4.87	$4.85	$4.87	$4.87	2,781
2021-09-14	$4.93	$4.94	$4.92	$4.92	$4.92	2,629
2021-09-13	$4.94	$4.97	$4.93	$4.94	$4.94	1,200
2021-09-10	$4.88	$4.92	$4.88	$4.90	$4.90	4,050
2021-09-09	$4.92	$4.92	$4.86	$4.86	$4.86	1,773
2021-09-08	$4.88	$4.90	$4.88	$4.90	$4.90	2,849
2021-09-07	$4.90	$4.90	$4.90	$4.90	$4.90	823
2021-09-03	$4.87	$4.87	$4.87	$4.87	$4.87	1,000
2021-09-02	$4.84	$4.87	$4.84	$4.87	$4.87	642
2021-09-01	$4.82	$4.82	$4.81	$4.81	$4.81	1,393
2021-08-31	$4.73	$4.73	$4.71	$4.71	$4.71	3,483
2021-08-30	$4.61	$4.62	$4.61	$4.62	$4.62	1,862
2021-08-27	$4.53	$4.59	$4.53	$4.59	$4.59	3,213
2021-08-26	$4.56	$4.56	$4.56	$4.56	$4.56	610
2021-08-25	$4.55	$4.56	$4.55	$4.56	$4.56	778
2021-08-24	$4.52	$4.52	$4.49	$4.49	$4.49	1,804
2021-08-23	$4.52	$4.52	$4.52	$4.52	$4.52	7,046
2021-08-20	$4.47	$4.48	$4.47	$4.48	$4.48	13,947
2021-08-19	$4.47	$4.49	$4.47	$4.48	$4.48	11,774
2021-08-18	$4.59	$4.59	$4.57	$4.57	$4.57	4,764
2021-08-17	$4.55	$4.56	$4.52	$4.52	$4.52	8,823
2021-08-16	$4.55	$4.57	$4.55	$4.55	$4.55	1,515
2021-08-13	$4.58	$4.59	$4.57	$4.57	$4.57	834
2021-08-12	$4.54	$4.57	$4.54	$4.56	$4.56	3,163
2021-08-11	$4.50	$4.55	$4.50	$4.55	$4.55	857
2021-08-10	$4.48	$4.53	$4.48	$4.52	$4.52	1,637
2021-08-09	$4.53	$4.55	$4.52	$4.54	$4.54	20,291
2021-08-06	$4.60	$4.62	$4.59	$4.60	$4.60	7,396
2021-08-05	$4.39	$4.40	$4.39	$4.40	$4.40	1,745
2021-08-04	$4.73	$4.74	$4.69	$4.70	$4.70	1,797
2021-08-03	$4.73	$4.73	$4.70	$4.73	$4.73	4,631
2021-08-02	$4.77	$4.77	$4.76	$4.76	$4.76	3,745
2021-07-30	$4.75	$4.75	$4.71	$4.71	$4.71	3,513
2021-07-29	$4.75	$4.75	$4.75	$4.75	$4.75	19,515
2021-07-28	$4.81	$4.85	$4.81	$4.85	$4.85	8,071
2021-07-27	$4.89	$4.89	$4.89	$4.89	$4.89	829
2021-07-26	$4.92	$4.92	$4.92	$4.92	$4.92	1,624
2021-07-23	$4.94	$4.94	$4.94	$4.94	$4.94	4,042
2021-07-22	$4.90	$4.91	$4.85	$4.85	$4.85	4,470
2021-07-21	$4.87	$4.89	$4.87	$4.89	$4.89	948
2021-07-20	$4.74	$4.75	$4.73	$4.73	$4.73	40,750
2021-07-19	$4.74	$4.95	$4.74	$4.88	$4.88	18,685
2021-07-16	$4.91	$4.91	$4.87	$4.89	$4.89	33,840
2021-07-15	$4.98	$4.98	$4.96	$4.96	$4.96	7,245
2021-07-14	$5.15	$5.15	$5.13	$5.13	$5.13	15,238
2021-07-13	$5.13	$5.15	$5.12	$5.12	$5.12	8,017
2021-07-12	$5.07	$5.08	$5.07	$5.08	$5.08	421
2021-07-09	$5.03	$5.05	$5.03	$5.05	$5.05	1,432
2021-07-08	$4.96	$4.96	$4.95	$4.95	$4.95	1,864
2021-07-07	$5.01	$5.03	$5.01	$5.01	$5.01	5,444
2021-07-06	$5.04	$5.24	$5.03	$5.05	$5.05	99,488
2021-07-02	$5.11	$5.12	$5.11	$5.12	$5.12	5,540
2021-07-01	$5.02	$5.02	$5.01	$5.02	$5.02	1,608
2021-06-30	$4.94	$4.94	$4.92	$4.93	$4.93	2,923
2021-06-29	$4.98	$4.99	$4.95	$4.95	$4.95	6,926
2021-06-28	$4.92	$4.93	$4.91	$4.91	$4.91	2,685
2021-06-25	$4.97	$4.98	$4.97	$4.98	$4.98	1,097
2021-06-24	$4.92	$4.93	$4.91	$4.92	$4.92	10,979
2021-06-23	$4.88	$4.88	$4.87	$4.87	$4.87	794
2021-06-22	$4.88	$4.90	$4.88	$4.90	$4.90	74,411
2021-06-21	$4.95	$4.96	$4.94	$4.96	$4.96	5,644
2021-06-18	$4.86	$4.87	$4.85	$4.87	$4.87	10,779
2021-06-17	$4.98	$4.98	$4.97	$4.97	$4.97	8,015
2021-06-16	$5.09	$5.13	$5.08	$5.09	$5.09	8,000
2021-06-15	$5.23	$5.26	$5.18	$5.23	$5.23	14,812
2021-06-14	$5.27	$5.32	$5.27	$5.32	$5.32	504
2021-06-11	$5.38	$5.38	$5.38	$5.38	$5.38	964
2021-06-10	$5.35	$5.35	$5.35	$5.35	$5.35	733
2021-06-09	$5.36	$5.36	$5.36	$5.36	$5.36	115
2021-06-08	$5.36	$5.36	$5.36	$5.36	$5.36	237
2021-06-07	$5.41	$5.41	$5.41	$5.41	$5.41	44
2021-06-04	$5.41	$5.41	$5.41	$5.41	$5.41	43
2021-06-03	$5.38	$5.41	$5.38	$5.41	$5.41	1,005
2021-06-02	$5.55	$5.61	$5.50	$5.51	$5.51	2,373
2021-06-01	$5.56	$5.56	$5.56	$5.56	$5.46	55
2021-05-28	$5.56	$5.56	$5.56	$5.56	$5.46	397
2021-05-27	$5.49	$5.50	$5.47	$5.47	$5.38	4,047
2021-05-26	$5.46	$5.46	$5.46	$5.46	$5.37	12
2021-05-25	$5.46	$5.46	$5.46	$5.46	$5.37	22
2021-05-24	$5.46	$5.46	$5.46	$5.46	$5.37	647
2021-05-21	$5.33	$5.34	$5.33	$5.33	$5.24	1,015
2021-05-20	$5.39	$5.39	$5.39	$5.39	$5.30	501
2021-05-19	$5.34	$5.34	$5.34	$5.34	$5.25	655
2021-05-18	$5.38	$5.38	$5.38	$5.38	$5.29	20,067
2021-05-17	$5.12	$5.12	$5.12	$5.12	$5.03	172
2021-05-14	$5.12	$5.12	$5.12	$5.12	$5.03	24
2021-05-13	$5.16	$5.16	$5.12	$5.12	$5.03	1,490
2021-05-12	$5.20	$5.20	$5.20	$5.20	$5.11	5
2021-05-11	$5.20	$5.20	$5.20	$5.20	$5.11	249
2021-05-10	$5.29	$5.34	$5.29	$5.34	$5.24	2,085
2021-05-07	$5.29	$5.29	$5.29	$5.29	$5.20	1,392
2021-05-06	$5.49	$5.50	$5.48	$5.50	$5.41	4,489
2021-05-05	$5.57	$5.57	$5.55	$5.55	$5.46	1,502
2021-05-04	$5.51	$5.51	$5.51	$5.51	$5.42	816
2021-05-03	$5.51	$5.51	$5.51	$5.51	$5.42	193
2021-04-30	$5.49	$5.49	$5.49	$5.49	$5.39	78
2021-04-29	$5.49	$5.49	$5.49	$5.49	$5.39	877
2021-04-28	$5.36	$5.41	$5.36	$5.40	$5.30	1,860
2021-04-27	$5.33	$5.33	$5.33	$5.33	$5.23	518
2021-04-26	$5.40	$5.40	$5.38	$5.38	$5.29	4,736
2021-04-23	$5.28	$5.28	$5.28	$5.28	$5.18	44
2021-04-22	$5.28	$5.28	$5.28	$5.28	$5.18	4,282
2021-04-21	$5.24	$5.24	$5.24	$5.24	$5.15	15,732
2021-04-20	$5.37	$5.38	$5.33	$5.33	$5.24	1,535
2021-04-19	$5.33	$5.34	$5.26	$5.32	$5.22	2,448
2021-04-16	$5.36	$5.36	$5.36	$5.36	$5.27	32
2021-04-15	$5.35	$5.36	$5.35	$5.36	$5.27	1,816
2021-04-14	$5.31	$5.32	$5.31	$5.32	$5.23	2,163
2021-04-13	$5.28	$5.28	$5.28	$5.28	$5.19	134
2021-04-12	$5.21	$5.21	$5.21	$5.21	$5.12	377
2021-04-09	$5.13	$5.13	$5.13	$5.13	$5.04	636
2021-04-08	$5.13	$5.13	$5.13	$5.13	$5.04	2,706
2021-04-07	$5.21	$5.21	$5.21	$5.21	$5.12	23
2021-04-06	$5.20	$5.22	$5.20	$5.21	$5.12	1,572
2021-04-05	$5.17	$5.17	$5.17	$5.17	$5.08	73
2021-04-01	$5.13	$5.17	$5.13	$5.17	$5.08	1,342
2021-03-31	$5.08	$5.08	$5.08	$5.08	$4.99	533
2021-03-30	$5.11	$5.11	$5.11	$5.11	$5.02	185
2021-03-29	$5.10	$5.10	$5.10	$5.10	$5.01	510
2021-03-26	$5.22	$5.24	$5.19	$5.19	$5.10	2,699
2021-03-25	$5.06	$5.06	$5.06	$5.06	$4.97	694
2021-03-24	$5.23	$5.23	$5.20	$5.20	$5.11	6,445
2021-03-23	$5.34	$5.34	$5.30	$5.30	$5.21	2,366
2021-03-22	$5.44	$5.44	$5.40	$5.40	$5.31	1,685
2021-03-19	$5.39	$5.39	$5.39	$5.39	$5.30	2,027
2021-03-18	$5.31	$5.36	$5.31	$5.33	$5.24	3,521
2021-03-17	$5.37	$5.46	$5.37	$5.44	$5.34	8,760
2021-03-16	$5.32	$5.34	$5.32	$5.34	$5.25	1,620
2021-03-15	$5.30	$5.30	$5.25	$5.25	$5.16	634
2021-03-12	$5.30	$5.33	$5.30	$5.33	$5.24	2,360
2021-03-11	$5.26	$5.29	$5.26	$5.28	$5.19	3,118
2021-03-10	$5.24	$5.25	$5.24	$5.25	$5.16	1,348
2021-03-09	$5.12	$5.19	$5.12	$5.19	$5.10	765
2021-03-08	$5.04	$5.04	$5.00	$5.00	$4.91	18,695
2021-03-05	$4.82	$4.86	$4.80	$4.86	$4.78	22,628
2021-03-04	$4.89	$4.94	$4.85	$4.86	$4.78	22,794
2021-03-03	$5.32	$5.32	$5.32	$5.32	$5.23	622
2021-03-02	$5.32	$5.33	$5.31	$5.31	$5.22	1,695
2021-03-01	$5.06	$5.06	$5.06	$5.06	$4.97	180
2021-02-26	$5.06	$5.10	$5.06	$5.06	$4.97	1,394
2021-02-25	$5.23	$5.23	$5.14	$5.19	$5.10	20,967
2021-02-24	$5.14	$5.19	$5.14	$5.19	$5.10	20,967
2021-02-23	$5.16	$5.16	$5.11	$5.11	$5.02	4,463
2021-02-22	$5.26	$5.26	$5.26	$5.26	$5.17	302
2021-02-19	$5.30	$5.30	$5.30	$5.30	$5.21	1,543
2021-02-18	$5.22	$5.22	$5.22	$5.22	$5.13	5,007
2021-02-17	$5.30	$5.30	$5.22	$5.22	$5.13	5,007
2021-02-16	$5.37	$5.39	$5.36	$5.36	$5.27	8,179
2021-02-12	$5.33	$5.33	$5.29	$5.29	$5.19	6,026
2021-02-11	$4.97	$5.00	$4.97	$4.97	$4.88	7,899
2021-02-10	$4.72	$4.77	$4.72	$4.75	$4.67	63,358
2021-02-09	$4.73	$4.75	$4.73	$4.75	$4.67	63,358
2021-02-08	$4.67	$4.68	$4.62	$4.63	$4.55	2,723
2021-02-05	$4.64	$4.65	$4.64	$4.64	$4.56	986
2021-02-04	$4.56	$4.56	$4.56	$4.56	$4.48	791
2021-02-03	$4.56	$4.56	$4.56	$4.56	$4.48	280
2021-02-02	$4.56	$4.56	$4.56	$4.56	$4.48	346
2021-02-01	$4.55	$4.57	$4.53	$4.56	$4.48	4,507
2021-01-29	$4.48	$4.48	$4.45	$4.45	$4.37	760
2021-01-28	$4.47	$4.50	$4.46	$4.48	$4.40	33,013
2021-01-27	$4.37	$4.45	$4.37	$4.41	$4.33	6,102
2021-01-26	$4.16	$4.16	$4.16	$4.16	$4.09	243
2021-01-25	$4.18	$4.18	$4.15	$4.16	$4.09	7,302
2021-01-22	$4.29	$4.30	$4.28	$4.30	$4.22	955
2021-01-21	$4.12	$4.23	$4.12	$4.23	$4.15	1,265
2021-01-20	$3.98	$4.02	$3.96	$4.01	$3.94	4,040
2021-01-19	$3.96	$3.98	$3.96	$3.98	$3.91	5,668
2021-01-15	$4.01	$4.01	$4.00	$4.00	$3.93	887
2021-01-14	$4.02	$4.02	$4.02	$4.02	$3.95	426
2021-01-13	$3.96	$3.97	$3.94	$3.97	$3.90	859
2021-01-12	$4.24	$4.24	$4.12	$4.12	$4.05	73,271
2021-01-11	$4.13	$4.18	$4.13	$4.18	$4.10	762
2021-01-08	$4.27	$4.27	$4.27	$4.27	$4.19	344
2021-01-07	$4.30	$4.31	$4.30	$4.31	$4.24	1,272
2021-01-06	$4.29	$4.29	$4.26	$4.27	$4.19	11,123
2021-01-05	$4.29	$4.29	$4.26	$4.26	$4.19	721
2021-01-04	$4.15	$4.15	$4.15	$4.15	$4.08	204
2020-12-31	$4.09	$4.12	$4.09	$4.12	$4.04	8,979
2020-12-30	$4.04	$4.19	$4.04	$4.15	$4.07	342
2020-12-29	$4.15	$4.15	$4.15	$4.15	$4.07	120
2020-12-28	$4.13	$4.15	$4.12	$4.15	$4.08	1,240
2020-12-24	$4.16	$4.16	$4.16	$4.16	$4.09	1,595
2020-12-23	$4.17	$4.17	$4.17	$4.17	$4.10	636
2020-12-22	$4.16	$4.16	$4.13	$4.13	$4.06	1,621
2020-12-21	$4.06	$4.06	$4.06	$4.06	$3.99	586
2020-12-18	$4.18	$4.23	$4.15	$4.17	$4.09	6,227
2020-12-17	$4.19	$4.20	$4.17	$4.20	$4.12	1,202
2020-12-16	$4.22	$4.22	$4.15	$4.16	$4.09	15,385
2020-12-15	$4.03	$4.07	$4.03	$4.07	$4.00	1,132
2020-12-14	$4.03	$4.04	$4.01	$4.01	$3.94	2,988
2020-12-11	$3.84	$3.84	$3.82	$3.82	$3.75	3,529
2020-12-10	$3.92	$3.92	$3.92	$3.92	$3.85	99
2020-12-09	$3.99	$3.99	$3.91	$3.92	$3.85	9,858
2020-12-08	$3.94	$3.94	$3.92	$3.92	$3.85	2,440
2020-12-07	$3.83	$3.83	$3.83	$3.83	$3.76	44
2020-12-04	$3.84	$3.84	$3.83	$3.83	$3.76	988
2020-12-03	$3.76	$3.83	$3.74	$3.83	$3.76	1,707
2020-12-02	$3.68	$3.68	$3.66	$3.67	$3.61	894
2020-12-01	$3.67	$3.70	$3.65	$3.68	$3.62	2,722
2020-11-30	$3.63	$3.63	$3.59	$3.59	$3.53	55,243
2020-11-27	$3.66	$3.69	$3.66	$3.66	$3.60	1,994
2020-11-25	$3.65	$3.66	$3.63	$3.64	$3.58	2,133
2020-11-24	$3.68	$3.68	$3.68	$3.68	$3.62	306
2020-11-23	$3.60	$3.62	$3.60	$3.62	$3.56	623
2020-11-20	$3.69	$3.69	$3.67	$3.67	$3.61	980
2020-11-19	$3.67	$3.67	$3.66	$3.66	$3.59	769
2020-11-18	$3.70	$3.71	$3.68	$3.68	$3.62	1,078
2020-11-17	$3.74	$3.74	$3.72	$3.72	$3.66	1,012
2020-11-16	$3.76	$3.76	$3.76	$3.76	$3.70	8,020
2020-11-13	$3.62	$3.62	$3.62	$3.62	$3.56	781
2020-11-12	$3.58	$3.58	$3.56	$3.56	$3.50	6,940
2020-11-11	$3.58	$3.59	$3.58	$3.58	$3.52	10,390
2020-11-10	$3.60	$3.60	$3.60	$3.60	$3.54	2,563
2020-11-09	$3.62	$3.62	$3.55	$3.55	$3.49	2,273
2020-11-06	$3.22	$3.22	$3.22	$3.22	$3.17	18,436
2020-11-05	$3.15	$3.15	$3.12	$3.14	$3.09	924
2020-11-04	$2.84	$2.91	$2.83	$2.85	$2.80	5,361
2020-11-03	$2.82	$2.82	$2.82	$2.82	$2.77	844
2020-11-02	$2.79	$2.82	$2.79	$2.82	$2.77	25,491
2020-10-30	$2.71	$2.72	$2.71	$2.72	$2.67	33,420
2020-10-29	$2.67	$2.73	$2.67	$2.73	$2.68	1,299
2020-10-28	$2.86	$2.86	$2.82	$2.83	$2.78	34,602
2020-10-27	$3.01	$3.01	$2.94	$2.95	$2.90	13,512
2020-10-26	$3.31	$3.31	$3.31	$3.31	$3.25	174
2020-10-23	$3.26	$3.31	$3.24	$3.31	$3.25	12,720
2020-10-22	$3.12	$3.12	$3.12	$3.12	$3.07	3
2020-10-21	$3.11	$3.12	$3.11	$3.12	$3.07	612
2020-10-20	$3.12	$3.13	$3.12	$3.13	$3.08	632
2020-10-19	$3.17	$3.21	$3.12	$3.13	$3.08	6,874
2020-10-16	$3.15	$3.15	$3.15	$3.15	$3.10	72
2020-10-15	$3.15	$3.15	$3.15	$3.15	$3.10	569
2020-10-14	$3.27	$3.27	$3.27	$3.27	$3.21	35
2020-10-13	$3.27	$3.27	$3.27	$3.27	$3.21	1,092
2020-10-12	$3.37	$3.37	$3.37	$3.37	$3.31	196
2020-10-09	$3.36	$3.37	$3.36	$3.37	$3.31	797
2020-10-08	$3.39	$3.40	$3.39	$3.40	$3.34	15,987
2020-10-07	$3.26	$3.26	$3.26	$3.26	$3.20	64
2020-10-06	$3.35	$3.35	$3.26	$3.26	$3.20	1,576
2020-10-05	$3.14	$3.14	$3.14	$3.14	$3.08	282
2020-10-02	$3.15	$3.15	$3.12	$3.14	$3.08	3,415
2020-10-01	$3.22	$3.22	$3.20	$3.22	$3.16	17,655
2020-09-30	$3.30	$3.30	$3.22	$3.26	$3.20	158,528
2020-09-29	$3.24	$3.24	$3.20	$3.22	$3.16	157,800
2020-09-28	$3.13	$3.13	$3.13	$3.13	$3.08	1,292
2020-09-25	$3.02	$3.02	$3.02	$3.02	$2.97	1,659
2020-09-24	$3.02	$3.02	$3.02	$3.02	$2.97	30
2020-09-23	$3.05	$3.05	$3.02	$3.02	$2.97	943
2020-09-22	$2.94	$2.94	$2.94	$2.94	$2.88	19
2020-09-21	$2.93	$2.94	$2.92	$2.94	$2.88	1,031
2020-09-18	$3.14	$3.14	$3.14	$3.14	$3.08	208
2020-09-17	$3.16	$3.18	$3.16	$3.18	$3.13	1,304
2020-09-16	$3.16	$3.16	$3.15	$3.16	$3.11	1,889
2020-09-15	$3.13	$3.13	$3.13	$3.13	$3.08	353
2020-09-14	$3.13	$3.15	$3.13	$3.15	$3.10	1,474
2020-09-11	$3.13	$3.13	$3.13	$3.13	$3.08	1,184
2020-09-10	$3.12	$3.12	$3.11	$3.11	$3.06	420
2020-09-09	$3.18	$3.18	$3.18	$3.18	$3.13	116
2020-09-08	$3.13	$3.18	$3.13	$3.18	$3.13	928
2020-09-04	$2.89	$2.95	$2.89	$2.94	$2.89	23,030
2020-09-03	$2.85	$2.85	$2.85	$2.85	$2.80	7,062
2020-09-02	$2.77	$2.77	$2.75	$2.77	$2.72	1,504
2020-09-01	$2.74	$2.74	$2.74	$2.74	$2.69	114
2020-08-31	$2.90	$2.90	$2.90	$2.90	$2.85	75
2020-08-28	$2.90	$2.90	$2.90	$2.90	$2.85	100
2020-08-27	$2.90	$2.90	$2.90	$2.90	$2.85	161
2020-08-26	$2.89	$2.89	$2.89	$2.89	$2.84	22
2020-08-25	$2.89	$2.89	$2.89	$2.89	$2.84	7
2020-08-24	$2.90	$2.90	$2.89	$2.89	$2.84	1,024
2020-08-21	$2.71	$2.71	$2.70	$2.70	$2.65	737
2020-08-20	$2.75	$2.75	$2.75	$2.75	$2.70	40
2020-08-19	$2.75	$2.75	$2.75	$2.75	$2.70	50
2020-08-18	$2.75	$2.75	$2.75	$2.75	$2.70	186
2020-08-17	$2.75	$2.77	$2.73	$2.76	$2.71	8,800
2020-08-14	$2.83	$2.83	$2.83	$2.83	$2.78	246
2020-08-13	$2.83	$2.83	$2.83	$2.83	$2.78	7,167
2020-08-12	$2.94	$2.96	$2.94	$2.95	$2.90	57,155
2020-08-11	$2.95	$2.96	$2.95	$2.95	$2.90	708
2020-08-10	$2.81	$2.81	$2.80	$2.80	$2.75	436
2020-08-07	$2.79	$2.84	$2.79	$2.83	$2.78	1,396
2020-08-06	$2.78	$2.78	$2.78	$2.78	$2.73	823
2020-08-05	$2.81	$2.81	$2.78	$2.78	$2.73	2,259
2020-08-04	$2.58	$2.66	$2.58	$2.66	$2.61	3,150
2020-08-03	$2.49	$2.49	$2.46	$2.46	$2.42	413
2020-07-31	$2.50	$2.55	$2.49	$2.52	$2.48	4,701
2020-07-30	$2.71	$2.85	$2.71	$2.85	$2.80	236
2020-07-29	$2.89	$2.90	$2.88	$2.88	$2.83	525
2020-07-28	$2.76	$2.76	$2.76	$2.76	$2.71	37
2020-07-27	$2.76	$2.76	$2.76	$2.76	$2.71	76
2020-07-24	$2.76	$2.76	$2.76	$2.76	$2.71	22
2020-07-23	$2.76	$2.76	$2.76	$2.76	$2.71	145
2020-07-22	$2.72	$2.72	$2.72	$2.72	$2.67	97
2020-07-21	$2.72	$2.72	$2.72	$2.72	$2.67	56,947
2020-07-20	$2.70	$2.70	$2.70	$2.70	$2.65	9,053
2020-07-17	$2.80	$2.80	$2.80	$2.80	$2.75	45
2020-07-16	$2.80	$2.80	$2.80	$2.80	$2.75	286
2020-07-15	$2.82	$2.82	$2.80	$2.80	$2.75	534
2020-07-14	$2.69	$2.69	$2.69	$2.69	$2.64	285
2020-07-13	$2.72	$2.73	$2.67	$2.67	$2.62	3,083
2020-07-10	$2.73	$2.75	$2.73	$2.75	$2.70	719
2020-07-09	$2.83	$2.83	$2.75	$2.75	$2.70	504
2020-07-08	$2.86	$2.86	$2.86	$2.86	$2.81	131
2020-07-07	$2.86	$2.86	$2.86	$2.86	$2.81	34
2020-07-06	$2.87	$2.87	$2.86	$2.86	$2.81	935
2020-07-02	$2.97	$2.98	$2.97	$2.98	$2.93	16,463
2020-07-01	$2.87	$2.87	$2.87	$2.87	$2.82	24
2020-06-30	$2.87	$2.87	$2.87	$2.87	$2.82	5,190
2020-06-29	$2.91	$2.91	$2.90	$2.90	$2.85	18,823
2020-06-26	$2.79	$2.79	$2.79	$2.79	$2.74	159
2020-06-25	$2.77	$2.78	$2.77	$2.78	$2.73	12,375
2020-06-24	$2.82	$2.82	$2.77	$2.77	$2.72	236
2020-06-23	$2.92	$2.92	$2.90	$2.90	$2.85	568
2020-06-22	$2.75	$2.76	$2.75	$2.75	$2.70	1,126
2020-06-19	$2.82	$2.82	$2.78	$2.78	$2.73	4,864
2020-06-18	$2.84	$2.84	$2.84	$2.84	$2.79	435
2020-06-17	$2.84	$2.84	$2.81	$2.81	$2.76	1,889
2020-06-16	$3.00	$3.00	$2.89	$2.90	$2.85	5,039
2020-06-15	$2.78	$2.86	$2.78	$2.86	$2.81	8,738
2020-06-12	$2.87	$2.87	$2.84	$2.86	$2.81	10,878
2020-06-11	$2.93	$2.93	$2.81	$2.81	$2.76	4,952
2020-06-10	$3.26	$3.26	$3.19	$3.19	$3.14	1,901
2020-06-09	$3.36	$3.44	$3.36	$3.39	$3.33	28,169
2020-06-08	$3.49	$3.50	$3.49	$3.50	$3.44	24,681
2020-06-05	$3.41	$3.41	$3.40	$3.40	$3.34	8,633
2020-06-04	$3.41	$3.41	$3.41	$3.41	$3.35	134
2020-06-03	$3.37	$3.41	$3.37	$3.41	$3.35	5,896
2020-06-02	$3.32	$3.34	$3.32	$3.32	$3.26	3,566
2020-06-01	$3.18	$3.22	$3.18	$3.21	$3.16	87,352
2020-05-29	$3.17	$3.17	$3.04	$3.13	$3.08	56,453
2020-05-28	$3.23	$3.23	$3.21	$3.21	$3.16	6,491
2020-05-27	$3.19	$3.28	$3.19	$3.26	$3.20	18,449
2020-05-26	$3.17	$3.22	$3.14	$3.14	$3.09	4,801
2020-05-22	$3.00	$3.02	$3.00	$3.02	$2.97	592
2020-05-21	$3.04	$3.04	$3.04	$3.04	$2.99	163
2020-05-20	$2.99	$3.03	$2.99	$3.03	$2.98	3,329
2020-05-19	$2.95	$2.97	$2.95	$2.97	$2.92	1,601
2020-05-18	$2.83	$2.93	$2.83	$2.88	$2.83	1,846
2020-05-15	$2.75	$2.75	$2.75	$2.75	$2.70	47
2020-05-14	$2.68	$2.75	$2.66	$2.75	$2.70	12,946
2020-05-13	$2.78	$2.78	$2.71	$2.71	$2.66	609
2020-05-12	$2.97	$3.01	$2.91	$2.91	$2.86	23,465
2020-05-11	$2.51	$2.79	$2.51	$2.68	$2.63	156,782
2020-05-08	$2.55	$2.60	$2.55	$2.59	$2.55	1,712
2020-05-07	$2.36	$2.36	$2.33	$2.33	$2.29	1,058
2020-05-06	$2.33	$2.36	$2.33	$2.36	$2.32	50,080
2020-05-05	$2.46	$2.46	$2.46	$2.46	$2.42	464
2020-05-04	$2.43	$2.46	$2.43	$2.46	$2.42	7,098
2020-05-01	$2.42	$2.42	$2.42	$2.42	$2.38	106
2020-04-30	$2.42	$2.42	$2.42	$2.42	$2.38	2,100
2020-04-29	$2.54	$2.54	$2.54	$2.54	$2.50	5,061
2020-04-28	$2.44	$2.46	$2.42	$2.44	$2.40	8,878
2020-04-27	$2.13	$2.14	$2.13	$2.14	$2.10	4,312
2020-04-24	$2.02	$2.02	$2.02	$2.02	$1.99	229
2020-04-23	$2.06	$2.06	$2.06	$2.06	$2.02	1,627
2020-04-22	$2.06	$2.06	$2.06	$2.06	$2.02	716
2020-04-21	$2.03	$2.03	$1.97	$1.98	$1.95	7,759
2020-04-20	$2.04	$2.04	$2.02	$2.04	$2.01	3,839
2020-04-17	$2.04	$2.10	$2.04	$2.10	$2.06	3,390
2020-04-16	$2.01	$2.01	$2.01	$2.01	$1.98	752
2020-04-15	$2.11	$2.11	$2.06	$2.08	$2.04	939
2020-04-14	$2.09	$2.10	$2.09	$2.10	$2.06	5,117
2020-04-13	$2.14	$2.14	$1.98	$2.03	$2.00	3,563
2020-04-09	$1.96	$1.96	$1.96	$1.96	$1.93	151
2020-04-08	$1.96	$1.96	$1.96	$1.96	$1.93	2,029
2020-04-07	$2.13	$2.13	$2.13	$2.13	$2.09	1,107
2020-04-06	$1.86	$1.92	$1.86	$1.92	$1.89	1,604
2020-04-03	$1.82	$1.83	$1.78	$1.83	$1.80	5,873
2020-04-02	$1.82	$1.82	$1.82	$1.82	$1.79	238
2020-04-01	$1.76	$1.76	$1.76	$1.76	$1.73	20,952
2020-03-31	$1.92	$1.92	$1.89	$1.89	$1.86	361
2020-03-30	$1.82	$1.99	$1.77	$1.85	$1.82	41,487
2020-03-27	$1.80	$1.90	$1.80	$1.90	$1.87	543
2020-03-26	$1.73	$1.83	$1.73	$1.83	$1.80	7,381
2020-03-25	$1.81	$1.81	$1.79	$1.81	$1.78	2,691
2020-03-24	$1.65	$1.71	$1.63	$1.71	$1.68	1,879
2020-03-23	$1.55	$1.58	$1.55	$1.58	$1.55	4,702
2020-03-20	$1.59	$1.62	$1.53	$1.56	$1.53	13,304
2020-03-19	$1.53	$1.60	$1.52	$1.59	$1.56	4,386
2020-03-18	$1.60	$1.60	$1.50	$1.51	$1.48	2,765
2020-03-17	$1.68	$1.68	$1.62	$1.67	$1.64	13,717
2020-03-16	$1.84	$1.90	$1.84	$1.84	$1.81	558
2020-03-13	$2.19	$2.19	$1.97	$2.05	$2.01	9,156
2020-03-12	$2.17	$2.17	$2.01	$2.01	$1.98	4,090
2020-03-11	$2.59	$2.59	$2.46	$2.46	$2.42	2,663
2020-03-10	$2.61	$2.66	$2.61	$2.66	$2.61	9,446
2020-03-09	$2.70	$2.70	$2.57	$2.57	$2.53	7,666
2020-03-06	$2.72	$2.92	$2.71	$2.92	$2.87	23,011
2020-03-05	$2.75	$2.79	$2.73	$2.75	$2.70	67,381
2020-03-04	$2.99	$3.01	$2.96	$3.00	$2.95	76,866
2020-03-03	$2.95	$2.95	$2.89	$2.89	$2.84	23,656
2020-03-02	$2.98	$3.07	$2.98	$3.07	$3.02	20,586
2020-02-28	$2.91	$2.98	$2.91	$2.94	$2.89	13,192
2020-02-27	$2.89	$2.93	$2.85	$2.88	$2.83	6,759
2020-02-26	$2.96	$2.97	$2.91	$2.91	$2.86	8,720
2020-02-25	$3.07	$3.08	$3.01	$3.01	$2.96	29,583
2020-02-24	$3.08	$3.11	$3.08	$3.09	$3.04	3,277
2020-02-21	$3.20	$3.20	$3.18	$3.18	$3.13	2,104
2020-02-20	$3.29	$3.29	$3.24	$3.25	$3.19	44,200
2020-02-19	$3.25	$3.25	$3.19	$3.21	$3.16	14,222
2020-02-18	$3.32	$3.32	$3.32	$3.32	$3.26	680
2020-02-14	$3.30	$3.30	$3.28	$3.28	$3.22	910
2020-02-13	$3.26	$3.26	$3.25	$3.25	$3.19	412
2020-02-12	$3.29	$3.30	$3.28	$3.28	$3.22	4,227
2020-02-11	$3.31	$3.31	$3.26	$3.27	$3.21	3,941
2020-02-10	$3.27	$3.27	$3.25	$3.26	$3.20	1,125
2020-02-07	$3.25	$3.25	$3.25	$3.25	$3.19	251
2020-02-06	$3.32	$3.33	$3.32	$3.32	$3.26	5,437
2020-02-05	$3.24	$3.25	$3.24	$3.24	$3.18	1,684
2020-02-04	$3.28	$3.28	$3.26	$3.26	$3.20	2,903
2020-02-03	$3.25	$3.28	$3.25	$3.26	$3.20	5,307
2020-01-31	$3.27	$3.27	$3.24	$3.24	$3.18	550
2020-01-30	$3.30	$3.30	$3.27	$3.30	$3.24	1,967
2020-01-29	$3.37	$3.38	$3.36	$3.36	$3.30	5,774
2020-01-28	$3.41	$3.41	$3.40	$3.40	$3.34	1,653
2020-01-27	$3.52	$3.52	$3.49	$3.49	$3.43	2,016
2020-01-24	$3.57	$3.57	$3.57	$3.57	$3.51	700
2020-01-23	$3.68	$3.68	$3.68	$3.68	$3.62	37
2020-01-22	$3.70	$3.70	$3.68	$3.68	$3.62	1,162
2020-01-21	$3.67	$3.68	$3.64	$3.67	$3.61	12,991
2020-01-17	$3.57	$3.57	$3.57	$3.57	$3.51	5,967
2020-01-16	$3.60	$3.60	$3.60	$3.60	$3.54	133
2020-01-15	$3.61	$3.61	$3.61	$3.61	$3.55	235
2020-01-14	$3.59	$3.59	$3.59	$3.59	$3.53	425
2020-01-13	$3.60	$3.60	$3.57	$3.60	$3.54	2,560
2020-01-10	$3.65	$3.65	$3.63	$3.63	$3.57	12,063
2020-01-09	$3.68	$3.69	$3.68	$3.68	$3.62	1,126
2020-01-08	$3.72	$3.73	$3.71	$3.71	$3.65	4,648
2020-01-07	$3.76	$3.76	$3.76	$3.76	$3.70	271
2020-01-06	$3.74	$3.76	$3.74	$3.76	$3.70	1,838
2020-01-03	$3.76	$3.76	$3.74	$3.75	$3.69	3,358
2020-01-02	$3.81	$3.81	$3.81	$3.81	$3.75	3,384
2019-12-31	$3.81	$3.81	$3.81	$3.81	$3.74	0
2019-12-30	$3.81	$3.81	$3.81	$3.81	$3.74	320
2019-12-27	$3.84	$3.84	$3.84	$3.84	$3.77	1,491
2019-12-26	$3.72	$3.80	$3.72	$3.80	$3.74	2,163
2019-12-24	$3.76	$3.76	$3.76	$3.76	$3.70	1,297
2019-12-23	$3.78	$3.80	$3.77	$3.77	$3.71	2,827
2019-12-20	$3.77	$3.78	$3.75	$3.76	$3.70	3,226
2019-12-19	$3.79	$3.79	$3.79	$3.79	$3.73	181
2019-12-18	$3.79	$3.80	$3.79	$3.79	$3.73	4,421
2019-12-17	$3.81	$3.81	$3.79	$3.79	$3.73	1,615
2019-12-16	$3.86	$3.89	$3.84	$3.85	$3.78	1,879
2019-12-13	$3.86	$3.86	$3.85	$3.85	$3.78	2,157
2019-12-12	$3.87	$3.87	$3.87	$3.87	$3.80	4
2019-12-11	$3.86	$3.88	$3.86	$3.87	$3.80	1,270
2019-12-10	$3.77	$3.81	$3.77	$3.81	$3.74	6,471
2019-12-09	$3.80	$3.82	$3.80	$3.81	$3.74	10,646
2019-12-06	$3.82	$3.82	$3.79	$3.79	$3.73	571
2019-12-05	$3.79	$3.83	$3.79	$3.83	$3.76	3,959
2019-12-04	$3.72	$3.72	$3.72	$3.72	$3.66	1,070
2019-12-03	$3.65	$3.69	$3.65	$3.69	$3.63	29,793
2019-12-02	$3.75	$3.77	$3.72	$3.76	$3.70	28,292
2019-11-29	$3.71	$3.71	$3.68	$3.68	$3.62	5,834
2019-11-27	$3.64	$3.64	$3.61	$3.62	$3.56	2,598
2019-11-26	$3.53	$3.54	$3.53	$3.53	$3.47	2,018
2019-11-25	$3.55	$3.55	$3.55	$3.55	$3.49	234
2019-11-22	$3.54	$3.55	$3.52	$3.53	$3.47	5,230
2019-11-21	$3.49	$3.50	$3.48	$3.50	$3.44	6,701
2019-11-20	$3.49	$3.50	$3.48	$3.50	$3.44	7,527
2019-11-19	$3.58	$3.58	$3.56	$3.57	$3.51	6,956
2019-11-18	$3.54	$3.56	$3.53	$3.54	$3.48	2,359
2019-11-15	$3.54	$3.57	$3.54	$3.54	$3.48	4,299
2019-11-14	$3.52	$3.55	$3.52	$3.55	$3.49	5,524
2019-11-13	$3.58	$3.58	$3.55	$3.56	$3.50	13,613
2019-11-12	$3.68	$3.72	$3.68	$3.70	$3.64	35,514
2019-11-11	$3.71	$3.95	$3.71	$3.88	$3.81	57,481
2019-11-08	$3.61	$3.63	$3.61	$3.62	$3.56	3,148
2019-11-07	$3.69	$3.71	$3.69	$3.71	$3.65	297
2019-11-06	$3.83	$3.85	$3.80	$3.84	$3.77	24,101
2019-11-05	$3.88	$3.88	$3.82	$3.83	$3.76	14,166
2019-11-04	$3.83	$3.83	$3.80	$3.80	$3.74	3,033
2019-11-01	$3.64	$3.66	$3.63	$3.64	$3.58	3,184
2019-10-31	$3.65	$3.65	$3.61	$3.63	$3.57	9,482
2019-10-30	$3.62	$3.65	$3.62	$3.65	$3.59	10,226
2019-10-29	$3.65	$3.69	$3.65	$3.65	$3.59	6,481
2019-10-28	$3.66	$3.69	$3.66	$3.68	$3.62	10,329
2019-10-25	$3.72	$3.72	$3.71	$3.71	$3.65	7,043
2019-10-24	$3.83	$3.84	$3.79	$3.79	$3.73	14,376
2019-10-23	$3.77	$3.79	$3.76	$3.76	$3.70	4,092
2019-10-22	$3.71	$3.73	$3.70	$3.70	$3.64	68,641
2019-10-21	$3.70	$3.72	$3.70	$3.70	$3.64	35,880
2019-10-18	$3.54	$3.60	$3.54	$3.60	$3.54	13,069
2019-10-17	$3.53	$3.54	$3.53	$3.54	$3.48	1,056
2019-10-16	$3.48	$3.50	$3.48	$3.49	$3.43	24,811
2019-10-15	$3.52	$3.52	$3.50	$3.50	$3.44	1,973
2019-10-14	$3.44	$3.44	$3.44	$3.44	$3.38	322
2019-10-11	$3.42	$3.42	$3.42	$3.42	$3.36	4,730
2019-10-10	$3.41	$3.42	$3.41	$3.42	$3.36	6,606
2019-10-09	$3.37	$3.37	$3.35	$3.37	$3.31	83,704
2019-10-08	$3.21	$3.30	$3.21	$3.28	$3.22	3,998
2019-10-07	$3.40	$3.40	$3.40	$3.40	$3.34	7,173
2019-10-04	$3.38	$3.40	$3.38	$3.39	$3.33	11,116
2019-10-03	$3.37	$3.37	$3.33	$3.37	$3.31	15,745
2019-10-02	$3.36	$3.37	$3.36	$3.37	$3.31	2,231
2019-10-01	$3.42	$3.42	$3.39	$3.39	$3.33	11,193
2019-09-30	$3.39	$3.40	$3.38	$3.39	$3.33	9,258
2019-09-27	$3.37	$3.39	$3.37	$3.37	$3.31	8,485
2019-09-26	$3.40	$3.40	$3.39	$3.39	$3.33	22,733
2019-09-25	$3.42	$3.43	$3.42	$3.43	$3.37	808
2019-09-24	$3.51	$3.51	$3.47	$3.47	$3.41	44,505
2019-09-23	$3.50	$3.51	$3.50	$3.51	$3.45	6,112
2019-09-20	$3.65	$3.67	$3.64	$3.65	$3.59	25,990
2019-09-19	$3.77	$3.78	$3.77	$3.78	$3.72	697
2019-09-18	$3.69	$3.69	$3.65	$3.65	$3.59	1,599
2019-09-17	$3.70	$3.71	$3.70	$3.70	$3.64	25,715
2019-09-16	$3.79	$3.82	$3.78	$3.78	$3.72	24,781
2019-09-13	$3.91	$3.91	$3.87	$3.87	$3.80	107,581
2019-09-12	$3.73	$3.73	$3.73	$3.73	$3.67	27,386
2019-09-11	$3.69	$3.70	$3.67	$3.67	$3.61	16,438
2019-09-10	$3.57	$3.61	$3.57	$3.61	$3.55	10,250
2019-09-09	$3.50	$3.53	$3.50	$3.53	$3.47	61,357
2019-09-06	$3.34	$3.35	$3.33	$3.33	$3.27	28,875
2019-09-05	$3.40	$3.40	$3.40	$3.40	$3.34	2,233
2019-09-04	$3.29	$3.30	$3.27	$3.29	$3.23	8,465
2019-09-03	$3.26	$3.26	$3.26	$3.26	$3.20	1,123
2019-08-30	$3.30	$3.30	$3.24	$3.25	$3.19	6,568
2019-08-29	$3.29	$3.30	$3.27	$3.28	$3.22	10,552
2019-08-28	$3.24	$3.25	$3.24	$3.25	$3.19	9,019
2019-08-27	$3.27	$3.27	$3.25	$3.25	$3.19	43,238
2019-08-26	$3.16	$3.19	$3.16	$3.19	$3.14	4,353
2019-08-23	$3.12	$3.16	$3.11	$3.11	$3.06	39,736
2019-08-22	$3.16	$3.16	$3.12	$3.13	$3.08	16,500
2019-08-21	$3.07	$3.07	$3.05	$3.06	$3.01	30,218
2019-08-20	$3.01	$3.02	$2.99	$3.00	$2.95	64,477
2019-08-19	$3.08	$3.11	$3.06	$3.09	$3.04	14,353
2019-08-16	$3.00	$3.02	$3.00	$3.02	$2.97	26,557
2019-08-15	$2.93	$2.95	$2.92	$2.92	$2.87	51,437
2019-08-14	$3.00	$3.01	$2.96	$2.97	$2.92	11,303
2019-08-13	$3.16	$3.17	$3.14	$3.14	$3.09	35,661
2019-08-12	$3.12	$3.14	$3.10	$3.10	$3.05	66,715
2019-08-09	$3.13	$3.16	$3.12	$3.16	$3.11	52,246
2019-08-08	$3.17	$3.20	$3.13	$3.18	$3.13	24,641
2019-08-07	$3.19	$3.22	$3.17	$3.20	$3.15	65,235
2019-08-06	$3.20	$3.20	$3.15	$3.18	$3.13	146,828
2019-08-05	$3.23	$3.26	$3.22	$3.23	$3.17	66,900
2019-08-02	$3.21	$3.22	$3.20	$3.21	$3.16	86,668
2019-08-01	$3.19	$3.20	$3.14	$3.14	$3.09	153,803
2019-07-31	$3.23	$3.23	$3.16	$3.16	$3.11	66,733
2019-07-30	$3.15	$3.15	$3.12	$3.13	$3.08	59,841
2019-07-29	$3.26	$3.26	$3.24	$3.24	$3.18	26,718
2019-07-26	$3.28	$3.31	$3.28	$3.31	$3.25	52,269
2019-07-25	$3.28	$3.28	$3.25	$3.26	$3.20	11,076
2019-07-24	$3.36	$3.37	$3.34	$3.35	$3.29	34,164
2019-07-23	$3.32	$3.32	$3.28	$3.29	$3.23	150,803
2019-07-22	$3.28	$3.31	$3.25	$3.31	$3.25	81,948
2019-07-19	$3.35	$3.35	$3.35	$3.35	$3.29	10,606
2019-07-18	$3.40	$3.43	$3.40	$3.42	$3.36	161,162
2019-07-17	$3.47	$3.50	$3.46	$3.47	$3.41	94,496
2019-07-16	$3.58	$3.59	$3.57	$3.57	$3.51	150,395
2019-07-15	$3.59	$3.61	$3.59	$3.60	$3.54	44,852
2019-07-12	$3.70	$3.73	$3.70	$3.72	$3.66	21,588
2019-07-11	$3.72	$3.72	$3.66	$3.71	$3.65	35,085
2019-07-10	$3.73	$3.74	$3.71	$3.72	$3.66	29,828
2019-07-09	$3.77	$3.79	$3.77	$3.77	$3.71	130,128
2019-07-08	$3.85	$3.86	$3.85	$3.86	$3.79	7,203
2019-07-05	$3.87	$3.87	$3.82	$3.85	$3.78	3,510
2019-07-03	$3.85	$3.86	$3.84	$3.84	$3.77	37,501
2019-07-02	$3.81	$3.82	$3.78	$3.79	$3.73	44,500
2019-07-01	$3.96	$3.96	$3.92	$3.93	$3.86	29,496
2019-06-28	$3.86	$3.89	$3.85	$3.86	$3.79	104,886
2019-06-27	$3.86	$3.87	$3.81	$3.84	$3.77	20,648
2019-06-26	$3.76	$3.79	$3.76	$3.76	$3.70	58,140
2019-06-25	$3.79	$3.79	$3.75	$3.76	$3.70	176,104
2019-06-24	$3.99	$4.02	$3.97	$3.97	$3.90	26,992
2019-06-21	$4.03	$4.04	$4.01	$4.01	$3.94	42,181
2019-06-20	$4.10	$4.10	$4.02	$4.06	$3.99	38,719
2019-06-19	$4.06	$4.09	$4.06	$4.09	$4.02	38,052
2019-06-18	$4.02	$4.06	$3.99	$4.04	$3.97	451,222
2019-06-17	$4.03	$4.03	$3.99	$3.99	$3.92	85,070
2019-06-14	$3.99	$4.01	$3.98	$4.00	$3.93	11,154
2019-06-13	$4.11	$4.12	$4.08	$4.11	$4.04	35,262
2019-06-12	$4.31	$4.35	$4.27	$4.30	$4.01	84,010
2019-06-11	$4.32	$4.36	$4.26	$4.30	$4.01	166,408
2019-06-10	$4.30	$4.37	$4.19	$4.20	$3.92	69,540
2019-06-07	$4.20	$4.30	$4.20	$4.26	$3.98	34,438
2019-06-06	$4.13	$4.16	$4.13	$4.16	$3.88	10,177
2019-06-05	$4.15	$4.19	$4.13	$4.17	$3.89	50,415
2019-06-04	$4.09	$4.18	$4.09	$4.11	$3.84	51,486
2019-06-03	$3.91	$4.02	$3.91	$3.96	$3.70	17,594
2019-05-31	$4.04	$4.05	$4.01	$4.02	$3.75	75,547
2019-05-30	$3.98	$4.08	$3.98	$4.05	$3.78	85,380
2019-05-29	$4.11	$4.13	$4.08	$4.11	$3.84	283,096
2019-05-28	$4.13	$4.14	$4.02	$4.04	$3.77	202,697
2019-05-24	$4.07	$4.12	$4.04	$4.08	$3.81	63,208
2019-05-23	$4.10	$4.17	$4.09	$4.15	$3.87	83,422
2019-05-22	$4.20	$4.26	$4.20	$4.25	$3.97	26,091
2019-05-21	$4.10	$4.19	$4.10	$4.19	$3.91	237,525
2019-05-20	$4.21	$4.24	$4.19	$4.19	$3.91	232,336
2019-05-17	$4.24	$4.30	$4.23	$4.25	$3.97	23,103
2019-05-16	$4.27	$4.30	$4.25	$4.27	$3.99	47,651
2019-05-15	$4.25	$4.36	$4.25	$4.33	$4.04	294,414
2019-05-14	$4.25	$4.32	$4.25	$4.30	$4.01	196,294
2019-05-13	$4.13	$4.17	$4.11	$4.15	$3.87	102,289
2019-05-10	$4.29	$4.34	$4.24	$4.34	$4.05	119,559
2019-05-09	$4.06	$4.14	$4.05	$4.10	$3.83	186,834
2019-05-08	$3.89	$3.98	$3.89	$3.92	$3.66	431,138
2019-05-07	$3.93	$3.93	$3.87	$3.88	$3.62	75,094
2019-05-06	$3.87	$3.98	$3.87	$3.96	$3.70	19,964
2019-05-03	$3.98	$4.01	$3.96	$3.98	$3.72	33,520
2019-05-02	$4.06	$4.09	$4.06	$4.07	$3.80	18,375
2019-05-01	$3.89	$3.90	$3.86	$3.87	$3.61	20,612
2019-04-30	$3.90	$3.92	$3.88	$3.91	$3.65	45,198
2019-04-29	$3.84	$3.91	$3.84	$3.89	$3.63	19,383
2019-04-26	$3.78	$3.80	$3.77	$3.79	$3.53	34,880
2019-04-25	$3.72	$3.72	$3.69	$3.69	$3.44	71,054
2019-04-24	$3.96	$3.98	$3.90	$3.92	$3.66	70,854
2019-04-23	$4.07	$4.09	$4.05	$4.07	$3.80	57,918
2019-04-22	$4.07	$4.14	$4.07	$4.11	$3.84	73,601
2019-04-18	$4.08	$4.12	$4.06	$4.10	$3.83	17,777
2019-04-17	$4.10	$4.13	$4.09	$4.11	$3.84	10,175
2019-04-16	$4.03	$4.06	$4.02	$4.04	$3.77	74,258
2019-04-15	$4.05	$4.10	$4.05	$4.07	$3.80	15,460
2019-04-12	$4.04	$4.04	$4.00	$4.01	$3.74	34,600
2019-04-11	$3.95	$3.97	$3.93	$3.93	$3.67	42,949
2019-04-10	$3.90	$3.92	$3.90	$3.92	$3.66	26,973
2019-04-09	$3.76	$3.85	$3.76	$3.82	$3.57	157,168
2019-04-08	$3.87	$3.87	$3.80	$3.81	$3.56	33,772
2019-04-05	$3.93	$3.97	$3.93	$3.94	$3.68	48,038
2019-04-04	$3.88	$3.88	$3.84	$3.85	$3.59	63,833
2019-04-03	$3.81	$3.84	$3.80	$3.81	$3.56	98,238
2019-04-02	$3.59	$3.61	$3.55	$3.58	$3.34	306,254
2019-04-01	$3.53	$3.56	$3.51	$3.53	$3.30	71,694
2019-03-29	$3.52	$3.53	$3.48	$3.52	$3.29	58,686
2019-03-28	$3.58	$3.58	$3.49	$3.51	$3.28	66,791
2019-03-27	$3.65	$3.67	$3.62	$3.66	$3.42	134,709
2019-03-26	$3.65	$3.68	$3.64	$3.66	$3.42	268,466
2019-03-25	$3.74	$3.76	$3.73	$3.74	$3.49	18,184
2019-03-22	$3.94	$3.94	$3.88	$3.90	$3.64	60,775
2019-03-21	$4.05	$4.08	$4.01	$4.07	$3.80	41,802
2019-03-20	$4.21	$4.26	$4.20	$4.25	$3.97	30,787
2019-03-19	$4.33	$4.33	$4.28	$4.30	$4.01	53,325
2019-03-18	$4.22	$4.27	$4.21	$4.26	$3.98	29,560
2019-03-15	$4.21	$4.22	$4.20	$4.22	$3.94	50,883
2019-03-14	$4.23	$4.26	$4.22	$4.26	$3.98	58,020
2019-03-13	$4.18	$4.22	$4.18	$4.21	$3.93	35,228
2019-03-12	$4.22	$4.22	$4.16	$4.18	$3.90	113,369
2019-03-11	$4.26	$4.30	$4.25	$4.29	$4.01	42,609
2019-03-08	$4.19	$4.28	$4.19	$4.28	$4.00	155,136
2019-03-07	$4.44	$4.44	$4.34	$4.37	$4.08	123,087
2019-03-06	$4.48	$4.51	$4.48	$4.49	$4.19	427,196
2019-03-05	$4.57	$4.57	$4.53	$4.55	$4.25	430,345
2019-03-04	$4.65	$4.67	$4.60	$4.64	$4.33	190,756
2019-03-01	$4.59	$4.60	$4.56	$4.60	$4.29	622,816
2019-02-28	$4.47	$4.53	$4.43	$4.50	$4.20	518,100
2019-02-27	$4.37	$4.38	$4.33	$4.36	$4.07	26,253
2019-02-26	$4.36	$4.36	$4.30	$4.35	$4.06	1,094,101
2019-02-25	$4.47	$4.48	$4.44	$4.46	$4.16	451,120
2019-02-22	$4.46	$4.46	$4.40	$4.43	$4.14	205,036
2019-02-21	$4.34	$4.43	$4.34	$4.40	$4.11	109,301
2019-02-20	$4.42	$4.47	$4.42	$4.44	$4.15	70,082
2019-02-19	$4.33	$4.35	$4.28	$4.30	$4.01	94,521
2019-02-15	$4.33	$4.36	$4.31	$4.36	$4.07	48,818
2019-02-14	$4.26	$4.29	$4.24	$4.27	$3.99	188,838
2019-02-13	$4.32	$4.32	$4.22	$4.24	$3.96	40,895
2019-02-12	$4.34	$4.35	$4.31	$4.35	$4.06	241,593
2019-02-11	$4.18	$4.20	$4.18	$4.19	$3.91	32,794
2019-02-08	$4.14	$4.15	$4.12	$4.14	$3.87	39,591
2019-02-07	$4.16	$4.18	$4.13	$4.15	$3.87	69,257
2019-02-06	$4.34	$4.41	$4.34	$4.38	$4.09	23,592
2019-02-05	$4.43	$4.46	$4.42	$4.45	$4.15	87,373
2019-02-04	$4.40	$4.42	$4.37	$4.41	$4.12	138,979
2019-02-01	$4.49	$4.51	$4.45	$4.47	$4.17	64,390
2019-01-31	$4.45	$4.45	$4.39	$4.42	$4.13	102,391
2019-01-30	$4.44	$4.50	$4.42	$4.48	$4.18	52,371
2019-01-29	$4.51	$4.57	$4.49	$4.53	$4.23	69,865
2019-01-28	$4.52	$4.58	$4.51	$4.55	$4.25	135,848
2019-01-25	$4.71	$4.76	$4.63	$4.66	$4.35	15,739
2019-01-24	$4.46	$4.49	$4.43	$4.46	$4.16	96,780
2019-01-23	$4.39	$4.39	$4.32	$4.34	$4.05	44,031
2019-01-22	$4.32	$4.34	$4.29	$4.31	$4.02	123,580
2019-01-18	$4.20	$4.21	$4.16	$4.17	$3.89	82,824
2019-01-17	$4.08	$4.12	$4.07	$4.11	$3.84	80,506
2019-01-16	$4.31	$4.32	$4.25	$4.28	$4.00	73,994
2019-01-15	$4.28	$4.28	$4.23	$4.27	$3.99	64,706
2019-01-14	$4.38	$4.42	$4.38	$4.41	$4.12	109,897
2019-01-11	$4.43	$4.48	$4.43	$4.47	$4.17	26,293
2019-01-10	$4.47	$4.50	$4.44	$4.49	$4.19	64,057
2019-01-09	$4.53	$4.54	$4.49	$4.52	$4.22	101,444
2019-01-08	$4.31	$4.34	$4.30	$4.34	$4.05	186,162
2019-01-07	$4.23	$4.29	$4.23	$4.26	$3.98	249,605
2019-01-04	$4.01	$4.13	$4.01	$4.10	$3.83	70,106
2019-01-03	$4.24	$4.28	$4.22	$4.24	$3.96	160,719
2019-01-02	$4.20	$4.25	$4.19	$4.23	$3.95	29,904
2018-12-31	$4.40	$4.44	$4.39	$4.43	$4.14	338,030
2018-12-28	$4.40	$4.43	$4.38	$4.41	$4.12	162,095
2018-12-27	$4.29	$4.31	$4.23	$4.31	$4.02	256,404
2018-12-26	$4.30	$4.40	$4.18	$4.31	$4.02	62,467
2018-12-24	$4.23	$4.32	$4.21	$4.27	$3.99	89,147
2018-12-21	$4.32	$4.40	$4.27	$4.32	$4.03	253,891
2018-12-20	$4.37	$4.38	$4.29	$4.33	$4.04	212,660
2018-12-19	$4.41	$4.48	$4.36	$4.40	$4.11	134,550
2018-12-18	$4.41	$4.43	$4.36	$4.39	$4.10	245,397
2018-12-17	$4.39	$4.43	$4.34	$4.37	$4.08	259,247
2018-12-14	$4.48	$4.54	$4.48	$4.49	$4.19	139,504
2018-12-13	$4.46	$4.53	$4.46	$4.53	$4.23	240,713
2018-12-12	$4.53	$4.60	$4.53	$4.56	$4.26	148,264
2018-12-11	$4.58	$4.60	$4.51	$4.56	$4.26	503,797
2018-12-10	$4.54	$4.55	$4.44	$4.52	$4.22	178,612
2018-12-07	$4.78	$4.80	$4.72	$4.72	$4.41	117,947
2018-12-06	$4.66	$4.72	$4.62	$4.72	$4.41	316,366
2018-12-04	$4.99	$4.99	$4.83	$4.83	$4.51	221,414
2018-12-03	$5.04	$5.05	$5.02	$5.05	$4.71	235,524
2018-11-30	$5.04	$5.07	$5.00	$5.04	$4.71	75,766
2018-11-29	$5.13	$5.15	$5.08	$5.11	$4.77	138,782
2018-11-28	$5.09	$5.15	$5.04	$5.15	$4.81	151,487
2018-11-27	$5.04	$5.12	$5.01	$5.10	$4.76	758,747
2018-11-26	$5.12	$5.19	$5.12	$5.18	$4.84	550,915
2018-11-23	$5.03	$5.05	$5.00	$5.01	$4.68	569,095
2018-11-21	$4.97	$5.05	$4.94	$5.01	$4.68	306,791
2018-11-20	$4.96	$4.96	$4.88	$4.91	$4.58	734,453
2018-11-19	$4.95	$4.98	$4.88	$4.90	$4.57	878,070
2018-11-16	$5.00	$5.00	$4.93	$4.97	$4.64	809,602
2018-11-15	$4.89	$4.98	$4.89	$4.98	$4.65	248,921
2018-11-14	$5.07	$5.09	$5.00	$5.07	$4.73	125,495
2018-11-13	$4.92	$4.94	$4.89	$4.91	$4.58	180,699
2018-11-12	$4.80	$4.95	$4.77	$4.85	$4.53	233,361
2018-11-09	$4.73	$4.78	$4.72	$4.76	$4.44	227,718
2018-11-08	$4.96	$5.05	$4.94	$5.01	$4.68	147,410
2018-11-07	$5.94	$5.94	$5.53	$5.70	$5.32	1,856,992
2018-11-06	$5.92	$5.95	$5.90	$5.93	$5.54	246,500
2018-11-05	$5.81	$5.86	$5.81	$5.85	$5.46	140,880
2018-11-02	$5.93	$5.93	$5.82	$5.87	$5.48	180,394
2018-11-01	$5.79	$5.81	$5.73	$5.78	$5.40	264,810
2018-10-31	$5.71	$5.75	$5.71	$5.73	$5.35	170,619
2018-10-30	$5.62	$5.69	$5.62	$5.65	$5.27	156,052
2018-10-29	$5.68	$5.68	$5.55	$5.57	$5.20	487,440
2018-10-26	$5.49	$5.55	$5.42	$5.49	$5.13	137,569
2018-10-25	$5.58	$5.65	$5.54	$5.63	$5.26	239,720
2018-10-24	$5.80	$5.85	$5.71	$5.73	$5.35	184,873
2018-10-23	$5.81	$5.83	$5.76	$5.80	$5.41	273,143
2018-10-22	$5.75	$5.79	$5.71	$5.77	$5.39	145,101
2018-10-19	$5.80	$5.90	$5.78	$5.87	$5.48	162,690
2018-10-18	$6.06	$6.07	$5.95	$5.99	$5.59	185,609
2018-10-17	$6.06	$6.07	$5.98	$6.03	$5.63	123,827
2018-10-16	$6.21	$6.21	$6.13	$6.16	$5.75	200,046
2018-10-15	$6.04	$6.09	$6.03	$6.08	$5.68	144,954
2018-10-12	$6.04	$6.09	$6.00	$6.09	$5.69	152,949
2018-10-11	$6.17	$6.20	$6.12	$6.15	$5.74	88,095
2018-10-10	$6.36	$6.37	$6.22	$6.27	$5.85	119,647
2018-10-09	$6.28	$6.37	$6.28	$6.37	$5.95	148,709
2018-10-08	$6.29	$6.36	$6.28	$6.36	$5.94	102,926
2018-10-05	$6.49	$6.50	$6.42	$6.48	$6.05	133,754
2018-10-04	$6.46	$6.49	$6.41	$6.47	$6.04	129,708
2018-10-03	$6.52	$6.60	$6.50	$6.55	$6.12	79,418
2018-10-02	$6.50	$6.56	$6.49	$6.54	$6.11	61,081
2018-10-01	$6.57	$6.57	$6.46	$6.49	$6.06	45,100
2018-09-28	$6.36	$6.46	$6.35	$6.43	$6.00	42,554
2018-09-27	$6.49	$6.56	$6.48	$6.52	$6.09	51,024
2018-09-26	$6.45	$6.56	$6.45	$6.50	$6.07	56,695
2018-09-25	$6.54	$6.61	$6.54	$6.57	$6.13	101,096
2018-09-24	$6.40	$6.40	$6.36	$6.37	$5.95	84,026
2018-09-21	$6.30	$6.36	$6.28	$6.35	$5.93	73,160
2018-09-20	$6.36	$6.38	$6.32	$6.38	$5.96	78,482
2018-09-19	$6.25	$6.32	$6.24	$6.27	$5.85	70,032
2018-09-18	$6.55	$6.59	$6.51	$6.57	$6.13	91,366
2018-09-17	$6.55	$6.58	$6.52	$6.54	$6.11	51,556
2018-09-14	$6.54	$6.56	$6.49	$6.52	$6.09	70,723
2018-09-13	$6.57	$6.59	$6.53	$6.57	$6.13	60,308
2018-09-12	$6.47	$6.54	$6.47	$6.49	$6.06	229,724
2018-09-11	$6.48	$6.51	$6.45	$6.48	$6.05	75,999
2018-09-10	$6.55	$6.64	$6.55	$6.61	$6.17	38,711
2018-09-07	$6.32	$6.34	$6.28	$6.30	$5.88	62,558
2018-09-06	$6.29	$6.33	$6.28	$6.31	$5.89	216,075
2018-09-05	$6.43	$6.45	$6.40	$6.44	$6.01	92,787
2018-09-04	$6.39	$6.48	$6.39	$6.46	$6.03	236,874
2018-08-31	$6.48	$6.56	$6.48	$6.53	$6.10	322,411
2018-08-30	$6.52	$6.56	$6.50	$6.54	$6.11	231,815
2018-08-29	$6.67	$6.70	$6.67	$6.70	$6.26	24,374
2018-08-28	$6.76	$6.76	$6.70	$6.72	$6.27	254,561
2018-08-27	$6.70	$6.75	$6.70	$6.74	$6.29	38,678
2018-08-24	$6.63	$6.70	$6.62	$6.66	$6.22	56,506
2018-08-23	$6.63	$6.67	$6.62	$6.66	$6.22	47,359
2018-08-22	$6.75	$6.76	$6.69	$6.75	$6.30	42,972
2018-08-21	$6.68	$6.68	$6.62	$6.65	$6.21	66,362
2018-08-20	$6.48	$6.52	$6.48	$6.52	$6.09	81,752
2018-08-17	$6.36	$6.40	$6.34	$6.38	$5.96	177,773
2018-08-16	$6.28	$6.37	$6.28	$6.30	$5.88	135,129
2018-08-15	$6.18	$6.25	$6.16	$6.24	$5.83	121,317
2018-08-14	$6.29	$6.30	$6.25	$6.28	$5.86	337,522
2018-08-13	$6.38	$6.44	$6.35	$6.38	$5.96	728,592
2018-08-10	$6.43	$6.49	$6.42	$6.47	$6.04	310,854
2018-08-09	$6.57	$6.60	$6.53	$6.58	$6.14	331,259
2018-08-08	$6.58	$6.63	$6.58	$6.62	$6.18	369,590
2018-08-07	$6.63	$6.64	$6.53	$6.55	$6.12	78,934
2018-08-06	$6.51	$6.52	$6.46	$6.51	$6.08	97,770
2018-08-03	$6.51	$6.51	$6.45	$6.48	$6.05	87,011
2018-08-02	$6.41	$6.45	$6.38	$6.43	$6.00	156,956
2018-08-01	$6.60	$6.63	$6.51	$6.62	$6.18	192,937
2018-07-31	$6.73	$6.75	$6.70	$6.71	$6.26	92,095
2018-07-30	$6.75	$6.77	$6.72	$6.73	$6.28	89,441
2018-07-27	$6.69	$6.71	$6.65	$6.68	$6.24	59,686
2018-07-26	$6.50	$6.53	$6.46	$6.50	$6.07	84,791
2018-07-25	$6.52	$6.55	$6.44	$6.53	$6.10	75,887
2018-07-24	$6.69	$6.70	$6.61	$6.66	$6.22	87,547
2018-07-23	$6.43	$6.47	$6.42	$6.44	$6.01	163,966
2018-07-20	$6.48	$6.49	$6.44	$6.48	$6.05	70,006
2018-07-19	$6.41	$6.45	$6.37	$6.41	$5.98	344,906
2018-07-18	$6.52	$6.52	$6.43	$6.47	$6.04	135,802
2018-07-17	$6.44	$6.50	$6.44	$6.47	$6.04	113,010
2018-07-16	$6.51	$6.57	$6.50	$6.56	$6.12	206,040
2018-07-13	$6.51	$6.55	$6.51	$6.51	$6.08	58,211
2018-07-12	$6.50	$6.58	$6.48	$6.55	$6.12	166,905
2018-07-11	$6.43	$6.48	$6.40	$6.41	$5.98	68,626
2018-07-10	$6.48	$6.52	$6.45	$6.50	$6.07	135,174
2018-07-09	$6.37	$6.39	$6.34	$6.38	$5.96	225,259
2018-07-06	$6.31	$6.33	$6.27	$6.29	$5.87	93,222
2018-07-05	$6.20	$6.25	$6.20	$6.24	$5.82	46,256
2018-07-03	$6.23	$6.24	$6.18	$6.20	$5.79	155,091
2018-07-02	$6.18	$6.24	$6.16	$6.19	$5.78	264,752
2018-06-29	$6.22	$6.32	$6.22	$6.28	$5.86	222,231
2018-06-28	$6.69	$6.70	$6.60	$6.68	$6.24	171,117
2018-06-27	$6.78	$6.78	$6.67	$6.70	$6.26	164,059
2018-06-26	$6.98	$6.98	$6.92	$6.95	$6.49	123,246
2018-06-25	$6.83	$6.85	$6.78	$6.81	$6.36	167,442
2018-06-22	$6.86	$6.88	$6.80	$6.85	$6.40	117,683
2018-06-21	$6.84	$6.84	$6.77	$6.79	$6.34	194,520
2018-06-20	$6.83	$6.87	$6.81	$6.87	$6.41	200,639
2018-06-19	$6.76	$6.85	$6.76	$6.83	$6.38	96,589
2018-06-18	$6.79	$6.82	$6.79	$6.80	$6.35	325,511
2018-06-15	$6.92	$6.94	$6.87	$6.94	$6.48	159,090
2018-06-14	$7.02	$7.06	$7.01	$7.01	$6.54	182,115
2018-06-13	$7.12	$7.13	$7.04	$7.05	$6.58	68,708
2018-06-12	$7.17	$7.21	$7.13	$7.17	$6.69	352,010
2018-06-11	$7.16	$7.20	$7.14	$7.15	$6.68	218,582
2018-06-08	$7.22	$7.31	$7.21	$7.29	$6.81	226,251
2018-06-07	$7.34	$7.50	$7.30	$7.42	$6.93	379,582
2018-06-06	$7.43	$7.45	$7.37	$7.44	$6.95	271,500
2018-06-05	$7.38	$7.41	$7.27	$7.38	$6.89	270,239
2018-06-04	$7.44	$7.48	$7.41	$7.43	$6.94	242,789
2018-06-01	$7.34	$7.38	$7.30	$7.31	$6.82	228,401
2018-05-31	$7.31	$7.39	$7.26	$7.30	$6.82	424,895
2018-05-30	$7.32	$7.32	$7.21	$7.31	$6.82	244,830
2018-05-29	$7.47	$7.52	$7.37	$7.42	$6.93	206,043
2018-05-25	$7.69	$7.78	$7.67	$7.76	$7.24	64,748
2018-05-24	$7.75	$7.78	$7.72	$7.76	$7.24	143,849
2018-05-23	$7.84	$7.87	$7.76	$7.82	$7.30	48,705
2018-05-22	$7.85	$7.87	$7.75	$7.83	$7.31	85,579
2018-05-21	$8.05	$8.11	$8.01	$8.09	$7.55	75,028
2018-05-18	$8.05	$8.06	$7.96	$7.96	$7.43	35,143
2018-05-17	$7.90	$8.06	$7.85	$8.06	$7.52	35,973
2018-05-16	$8.73	$8.76	$8.59	$8.59	$7.65	30,524
2018-05-15	$8.80	$8.86	$8.77	$8.81	$7.85	29,147
2018-05-14	$8.69	$8.88	$8.69	$8.85	$7.88	48,481
2018-05-11	$8.70	$8.74	$8.61	$8.61	$7.67	53,853
2018-05-10	$8.55	$8.56	$8.46	$8.52	$7.59	76,513
2018-05-09	$8.35	$8.38	$8.27	$8.35	$7.44	30,019
2018-05-08	$9.07	$9.19	$9.07	$9.15	$8.15	78,118
2018-05-07	$9.10	$9.18	$9.10	$9.12	$8.12	73,940
2018-05-04	$8.95	$9.10	$8.95	$9.10	$8.11	167,932
2018-05-03	$8.99	$9.04	$8.94	$9.02	$8.04	69,752
2018-05-02	$8.93	$9.00	$8.92	$8.94	$7.96	118,377
2018-05-01	$8.92	$9.01	$8.90	$8.96	$7.98	27,974
2018-04-30	$9.06	$9.09	$9.00	$9.01	$8.03	46,382
2018-04-27	$9.08	$9.08	$9.01	$9.04	$8.05	15,870
2018-04-26	$9.08	$9.08	$8.98	$9.03	$8.04	57,814
2018-04-25	$8.99	$9.00	$8.93	$8.94	$7.96	23,855
2018-04-24	$8.94	$9.01	$8.90	$8.95	$7.97	57,543
2018-04-23	$9.07	$9.11	$9.00	$9.05	$8.06	64,075
2018-04-20	$9.05	$9.10	$9.02	$9.06	$8.07	29,711
2018-04-19	$9.05	$9.12	$9.04	$9.10	$8.11	22,056
2018-04-18	$8.99	$9.04	$8.99	$9.01	$8.03	25,010
2018-04-17	$8.88	$8.94	$8.86	$8.91	$7.94	43,502
2018-04-16	$8.81	$8.86	$8.81	$8.85	$7.88	142,609
2018-04-13	$9.03	$9.03	$8.92	$8.94	$7.96	29,225
2018-04-12	$9.05	$9.09	$9.01	$9.07	$8.08	38,590
2018-04-11	$9.11	$9.18	$9.08	$9.11	$8.12	28,306
2018-04-10	$9.05	$9.09	$9.00	$9.06	$8.07	37,250
2018-04-09	$8.97	$8.97	$8.91	$8.91	$7.94	48,467
2018-04-06	$8.74	$8.86	$8.74	$8.81	$7.85	51,986
2018-04-05	$8.59	$8.60	$8.53	$8.59	$7.65	56,433
2018-04-04	$8.37	$8.52	$8.37	$8.52	$7.59	40,622
2018-04-03	$8.59	$8.59	$8.32	$8.40	$7.48	48,816
2018-04-02	$8.59	$8.68	$8.41	$8.44	$7.52	48,252
2018-03-29	$8.59	$8.65	$8.52	$8.62	$7.68	60,791
2018-03-28	$8.42	$8.60	$8.41	$8.53	$7.60	74,799
2018-03-27	$8.64	$8.68	$8.47	$8.57	$7.63	71,851
2018-03-26	$8.50	$8.61	$8.44	$8.59	$7.65	85,105
2018-03-23	$8.39	$8.43	$8.31	$8.31	$7.40	55,447
2018-03-22	$8.31	$8.36	$8.23	$8.27	$7.37	51,975
2018-03-21	$8.39	$8.47	$8.38	$8.42	$7.50	47,902
2018-03-20	$8.44	$8.46	$8.34	$8.39	$7.47	104,591
2018-03-19	$8.39	$8.43	$8.33	$8.40	$7.48	33,133
2018-03-16	$8.31	$8.46	$8.31	$8.41	$7.49	71,797
2018-03-15	$8.23	$8.28	$8.23	$8.26	$7.36	175,830
2018-03-14	$8.36	$8.37	$8.26	$8.31	$7.40	72,624
2018-03-13	$8.41	$8.43	$8.22	$8.22	$7.32	82,120
2018-03-12	$8.61	$8.71	$8.61	$8.69	$7.74	53,327
2018-03-09	$8.77	$8.87	$8.77	$8.84	$7.87	56,905
2018-03-08	$8.82	$8.86	$8.78	$8.82	$7.86	100,943
2018-03-07	$8.78	$8.81	$8.69	$8.76	$7.80	82,723
2018-03-06	$8.69	$8.81	$8.66	$8.77	$7.81	177,240
2018-03-05	$9.17	$9.32	$9.09	$9.30	$8.28	1,498,099
2018-03-02	$9.48	$9.55	$9.40	$9.53	$8.49	159,898
2018-03-01	$9.53	$9.67	$9.46	$9.56	$8.52	101,310
2018-02-28	$9.96	$9.98	$9.82	$9.83	$8.76	115,473
2018-02-27	$10.05	$10.06	$9.91	$9.92	$8.84	100,496
2018-02-26	$9.86	$9.98	$9.80	$9.93	$8.85	35,791
2018-02-23	$9.81	$9.99	$9.81	$9.95	$8.86	156,256
2018-02-22	$9.86	$9.91	$9.82	$9.84	$8.77	68,846
2018-02-21	$9.57	$9.62	$9.46	$9.52	$8.48	207,396
2018-02-20	$9.70	$9.70	$9.57	$9.58	$8.53	83,290
2018-02-16	$9.74	$9.80	$9.68	$9.72	$8.66	124,662
2018-02-15	$9.64	$9.65	$9.53	$9.59	$8.54	230,092
2018-02-14	$9.24	$9.50	$9.24	$9.49	$8.45	478,734
2018-02-13	$9.04	$9.17	$9.03	$9.12	$8.12	641,010
2018-02-12	$8.99	$9.09	$8.94	$9.02	$8.04	33,226
2018-02-09	$8.86	$8.90	$8.61	$8.87	$7.90	176,270
2018-02-08	$9.07	$9.10	$8.93	$8.96	$7.98	66,486
2018-02-07	$9.10	$9.19	$9.05	$9.05	$8.06	86,271
2018-02-06	$8.74	$8.97	$8.71	$8.92	$7.95	117,299
2018-02-05	$9.09	$9.10	$8.78	$8.82	$7.86	143,127
2018-02-02	$9.30	$9.36	$9.24	$9.28	$8.27	271,289
2018-02-01	$9.53	$9.61	$9.53	$9.59	$8.54	219,511
2018-01-31	$9.51	$9.56	$9.47	$9.51	$8.47	113,617
2018-01-30	$9.16	$9.18	$9.08	$9.10	$8.11	76,828
2018-01-29	$9.21	$9.25	$9.18	$9.24	$8.23	75,372
2018-01-26	$9.19	$9.27	$9.18	$9.22	$8.21	98,909
2018-01-25	$9.22	$9.33	$9.12	$9.14	$8.14	59,586
2018-01-24	$9.25	$9.25	$9.11	$9.16	$8.16	46,926
2018-01-23	$9.21	$9.26	$9.19	$9.24	$8.23	36,572
2018-01-22	$9.28	$9.30	$9.24	$9.30	$8.28	101,746
2018-01-19	$9.08	$9.14	$9.07	$9.13	$8.13	98,432
2018-01-18	$9.08	$9.08	$9.02	$9.05	$8.06	253,660
2018-01-17	$8.93	$9.08	$8.91	$9.06	$8.07	83,359
2018-01-16	$9.15	$9.21	$9.15	$9.18	$8.18	171,045
2018-01-12	$8.88	$8.97	$8.85	$8.97	$7.99	79,653
2018-01-11	$8.47	$8.59	$8.47	$8.58	$7.64	92,741
2018-01-10	$8.45	$8.50	$8.40	$8.43	$7.51	98,845
2018-01-09	$8.70	$8.76	$8.70	$8.76	$7.80	41,343
2018-01-08	$8.75	$8.81	$8.74	$8.81	$7.85	333,669
2018-01-05	$8.86	$8.87	$8.83	$8.84	$7.87	41,289
2018-01-04	$8.83	$8.85	$8.79	$8.81	$7.85	98,142
2018-01-03	$8.75	$8.76	$8.69	$8.73	$7.78	44,049
2018-01-02	$8.64	$8.72	$8.64	$8.70	$7.75	137,738
2017-12-29	$8.52	$8.57	$8.51	$8.51	$7.58	66,424
2017-12-28	$8.48	$8.51	$8.46	$8.50	$7.57	75,034
2017-12-27	$8.51	$8.54	$8.47	$8.49	$7.56	115,956
2017-12-26	$8.52	$8.64	$8.47	$8.52	$7.59	135,451
2017-12-22	$8.54	$8.57	$8.51	$8.56	$7.63	164,570
2017-12-21	$8.59	$8.68	$8.59	$8.62	$7.68	219,104
2017-12-20	$8.55	$8.60	$8.54	$8.57	$7.63	149,097
2017-12-19	$8.51	$8.54	$8.47	$8.52	$7.59	98,716
2017-12-18	$8.52	$8.65	$8.52	$8.58	$7.64	203,892
2017-12-15	$8.43	$8.50	$8.41	$8.49	$7.56	214,189
2017-12-14	$8.54	$8.57	$8.46	$8.46	$7.54	184,502
2017-12-13	$8.48	$8.49	$8.42	$8.45	$7.53	91,682
2017-12-12	$8.36	$8.36	$8.30	$8.31	$7.40	186,349
2017-12-11	$8.46	$8.49	$8.39	$8.40	$7.48	619,916
2017-12-08	$8.44	$8.46	$8.35	$8.40	$7.48	476,340
2017-12-07	$8.33	$8.39	$8.31	$8.35	$7.44	162,531
2017-12-06	$8.07	$8.16	$8.05	$8.13	$7.24	100,660
2017-12-05	$7.95	$7.95	$7.86	$7.88	$7.02	407,944
2017-12-04	$7.88	$7.96	$7.84	$7.88	$7.02	474,859
2017-12-01	$7.89	$7.95	$7.87	$7.93	$7.06	475,088
2017-11-30	$8.05	$8.05	$7.82	$7.90	$7.04	230,614
2017-11-29	$7.99	$8.00	$7.95	$7.97	$7.10	120,334
2017-11-28	$7.93	$7.94	$7.87	$7.89	$7.03	465,083
2017-11-27	$7.81	$7.84	$7.73	$7.75	$6.90	83,126
2017-11-24	$7.84	$7.88	$7.81	$7.82	$6.97	110,805
2017-11-22	$7.71	$7.75	$7.66	$7.70	$6.86	119,697
2017-11-21	$7.78	$7.81	$7.71	$7.75	$6.90	191,783
2017-11-20	$7.66	$7.79	$7.58	$7.74	$6.89	244,865
2017-11-17	$7.43	$7.43	$7.38	$7.39	$6.58	48,851
2017-11-16	$7.33	$7.37	$7.31	$7.34	$6.54	179,661
2017-11-15	$7.23	$7.33	$7.23	$7.28	$6.49	214,732
2017-11-14	$7.18	$7.32	$7.17	$7.27	$6.48	75,862
2017-11-13	$7.17	$7.31	$7.17	$7.31	$6.51	328,811
2017-11-10	$7.21	$7.25	$7.17	$7.23	$6.44	66,678
2017-11-09	$7.47	$7.52	$7.30	$7.45	$6.64	153,356
2017-11-08	$8.17	$8.30	$7.95	$8.11	$7.22	105,535
2017-11-07	$8.05	$8.08	$7.99	$8.04	$7.16	149,255
2017-11-06	$8.04	$8.11	$8.04	$8.11	$7.22	96,884
2017-11-03	$8.35	$8.38	$8.30	$8.35	$7.44	62,193
2017-11-02	$8.37	$8.40	$8.27	$8.36	$7.45	92,912
2017-11-01	$8.43	$8.45	$8.40	$8.44	$7.52	51,990
2017-10-31	$8.77	$8.80	$8.68	$8.75	$7.79	99,320
2017-10-30	$8.68	$8.70	$8.64	$8.68	$7.73	125,155
2017-10-27	$8.44	$8.50	$8.44	$8.50	$7.57	52,610
2017-10-26	$8.62	$8.64	$8.56	$8.57	$7.63	60,167
2017-10-25	$8.64	$8.66	$8.60	$8.65	$7.71	49,369
2017-10-24	$8.68	$8.71	$8.66	$8.68	$7.73	45,542
2017-10-23	$8.66	$8.70	$8.63	$8.64	$7.70	103,665
2017-10-20	$8.80	$8.85	$8.79	$8.84	$7.87	27,624
2017-10-19	$8.86	$8.93	$8.86	$8.91	$7.94	262,124
2017-10-18	$8.94	$8.96	$8.89	$8.92	$7.95	62,803
2017-10-17	$8.65	$8.76	$8.65	$8.74	$7.79	65,209
2017-10-16	$8.72	$8.74	$8.70	$8.72	$7.77	126,180
2017-10-13	$8.92	$8.92	$8.83	$8.86	$7.89	33,447
2017-10-12	$8.82	$8.85	$8.80	$8.80	$7.84	250,314
2017-10-11	$8.73	$8.77	$8.70	$8.76	$7.80	77,017
2017-10-10	$8.72	$8.77	$8.68	$8.74	$7.79	33,318
2017-10-09	$8.73	$8.75	$8.69	$8.71	$7.76	200,863
2017-10-06	$8.78	$8.78	$8.72	$8.73	$7.78	360,122
2017-10-05	$8.46	$8.51	$8.45	$8.48	$7.55	435,333
2017-10-04	$8.60	$8.60	$8.55	$8.59	$7.65	631,621
2017-10-03	$8.48	$8.49	$8.45	$8.47	$7.55	97,342
2017-10-02	$8.39	$8.48	$8.39	$8.46	$7.54	644,829
2017-09-29	$8.42	$8.50	$8.42	$8.50	$7.57	71,347
2017-09-28	$8.28	$8.30	$8.26	$8.26	$7.36	133,527
2017-09-27	$8.28	$8.33	$8.26	$8.30	$7.39	92,940
2017-09-26	$8.33	$8.38	$8.32	$8.33	$7.42	75,865
2017-09-25	$8.47	$8.49	$8.42	$8.46	$7.54	104,262
2017-09-22	$8.49	$8.54	$8.47	$8.49	$7.56	48,060
2017-09-21	$8.41	$8.50	$8.41	$8.50	$7.57	136,976
2017-09-20	$8.53	$8.55	$8.43	$8.48	$7.55	83,332
2017-09-19	$8.42	$8.49	$8.42	$8.44	$7.52	81,429
2017-09-18	$8.31	$8.33	$8.27	$8.28	$7.38	295,490
2017-09-15	$8.30	$8.36	$8.30	$8.32	$7.41	82,181
2017-09-14	$8.19	$8.29	$8.19	$8.29	$7.38	129,546
2017-09-13	$8.33	$8.36	$8.23	$8.24	$7.34	115,686
2017-09-12	$8.25	$8.34	$8.24	$8.32	$7.41	192,825
2017-09-11	$8.30	$8.33	$8.26	$8.27	$7.37	151,617
2017-09-08	$8.28	$8.30	$8.25	$8.28	$7.38	711,531
2017-09-07	$8.41	$8.41	$8.33	$8.36	$7.45	1,020,337
2017-09-06	$8.35	$8.41	$8.32	$8.36	$7.45	444,534
2017-09-05	$8.31	$8.34	$8.20	$8.23	$7.33	363,523
2017-09-01	$8.30	$8.30	$8.18	$8.18	$7.29	901,591
2017-08-31	$8.07	$8.36	$8.07	$8.35	$7.44	767,056
2017-08-30	$8.22	$8.23	$8.18	$8.20	$7.30	331,739
2017-08-29	$8.45	$8.46	$8.30	$8.36	$7.45	391,553
2017-08-28	$9.66	$9.75	$9.56	$9.56	$8.52	122,568
2017-08-25	$9.58	$9.71	$9.58	$9.70	$8.64	71,451
2017-08-24	$9.65	$9.65	$9.54	$9.56	$8.52	87,459
2017-08-23	$9.72	$9.72	$9.62	$9.67	$8.61	66,569
2017-08-22	$9.96	$10.00	$9.93	$9.98	$8.89	90,633
2017-08-21	$9.96	$10.00	$9.93	$9.98	$8.89	64,608
2017-08-18	$9.95	$9.98	$9.91	$9.96	$8.87	38,076
2017-08-17	$10.01	$10.06	$9.95	$9.95	$8.86	69,479
2017-08-16	$9.93	$10.02	$9.93	$9.99	$8.90	33,958
2017-08-15	$10.05	$10.05	$9.97	$10.05	$8.95	75,619
2017-08-14	$10.13	$10.23	$10.13	$10.19	$9.08	131,806
2017-08-11	$9.98	$10.02	$9.94	$9.97	$8.88	53,800
2017-08-10	$9.93	$9.94	$9.88	$9.88	$8.80	71,372
2017-08-09	$9.83	$9.89	$9.83	$9.89	$8.81	58,162
2017-08-08	$10.00	$10.02	$9.92	$9.94	$8.85	38,252
2017-08-07	$10.01	$10.01	$9.97	$9.98	$8.89	35,812
2017-08-04	$10.02	$10.06	$9.97	$10.04	$8.94	71,513
2017-08-03	$9.99	$10.08	$9.97	$10.07	$8.97	63,008
2017-08-02	$10.12	$10.18	$10.09	$10.12	$9.02	43,769
2017-08-01	$10.10	$10.15	$10.06	$10.09	$8.99	29,562
2017-07-31	$9.84	$9.97	$9.83	$9.95	$8.86	99,121
2017-07-28	$9.68	$9.82	$9.68	$9.76	$8.69	64,055
2017-07-27	$9.64	$9.64	$9.57	$9.60	$8.55	64,379
2017-07-26	$9.51	$9.64	$9.51	$9.59	$8.54	56,931
2017-07-25	$9.62	$9.63	$9.48	$9.53	$8.49	99,605
2017-07-24	$9.63	$9.71	$9.63	$9.69	$8.63	760,822
2017-07-21	$9.62	$9.64	$9.60	$9.61	$8.56	136,481
2017-07-20	$9.75	$9.76	$9.68	$9.69	$8.63	435,417
2017-07-19	$9.59	$9.64	$9.57	$9.63	$8.58	85,466
2017-07-18	$9.58	$9.65	$9.57	$9.57	$8.53	64,907
2017-07-17	$9.66	$9.69	$9.66	$9.68	$8.62	111,890
2017-07-14	$9.67	$9.72	$9.63	$9.71	$8.65	92,571
2017-07-13	$9.61	$9.64	$9.58	$9.64	$8.59	101,453
2017-07-12	$9.66	$9.67	$9.61	$9.67	$8.61	56,986
2017-07-11	$9.66	$9.75	$9.64	$9.74	$8.68	101,425
2017-07-10	$9.62	$9.65	$9.60	$9.64	$8.59	112,181
2017-07-07	$9.67	$9.75	$9.65	$9.75	$8.69	55,194
2017-07-06	$9.86	$9.96	$9.76	$9.84	$8.77	92,438
2017-07-05	$10.18	$10.26	$10.14	$10.24	$9.12	248,084
2017-07-03	$10.34	$10.41	$10.33	$10.39	$9.26	53,714
2017-06-30	$10.52	$10.53	$10.42	$10.47	$9.33	36,827
2017-06-29	$10.62	$10.62	$10.53	$10.62	$9.46	52,786
2017-06-28	$10.63	$10.70	$10.63	$10.70	$9.53	54,840
2017-06-27	$10.52	$10.53	$10.48	$10.48	$9.34	101,226
2017-06-26	$10.53	$10.55	$10.45	$10.48	$9.34	75,943
2017-06-23	$10.30	$10.42	$10.29	$10.35	$9.22	46,578
2017-06-22	$10.31	$10.36	$10.31	$10.35	$9.22	35,792
2017-06-21	$10.27	$10.35	$10.27	$10.33	$9.20	45,403
2017-06-20	$10.43	$10.44	$10.33	$10.36	$9.23	65,990
2017-06-19	$10.38	$10.41	$10.34	$10.37	$9.23	67,575
2017-06-16	$10.42	$10.48	$10.39	$10.42	$9.28	43,873
2017-06-15	$10.27	$10.36	$10.26	$10.35	$9.22	77,432
2017-06-14	$10.53	$10.58	$10.45	$10.45	$9.31	40,278
2017-06-13	$10.39	$10.43	$10.31	$10.36	$9.23	65,922
2017-06-12	$10.30	$10.35	$10.29	$10.32	$9.19	59,601
2017-06-09	$10.27	$10.30	$10.23	$10.24	$9.12	39,368
2017-06-08	$10.41	$10.41	$10.31	$10.33	$9.20	65,657
2017-06-07	$10.55	$10.56	$10.50	$10.56	$9.41	31,829
2017-06-06	$10.63	$10.67	$10.61	$10.67	$9.50	259,874
2017-06-05	$10.79	$10.79	$10.71	$10.76	$9.59	28,420
2017-06-02	$10.79	$10.80	$10.75	$10.80	$9.62	61,006
2017-06-01	$10.71	$10.74	$10.62	$10.64	$9.48	33,284
2017-05-31	$10.70	$10.70	$10.55	$10.59	$9.43	310,822
2017-05-30	$10.66	$10.69	$10.59	$10.59	$8.96	171,844
2017-05-26	$10.61	$10.63	$10.54	$10.55	$8.93	347,138
2017-05-25	$10.48	$10.54	$10.48	$10.54	$8.92	47,284
2017-05-24	$10.45	$10.53	$10.43	$10.53	$8.91	96,356
2017-05-23	$10.45	$10.47	$10.38	$10.39	$8.79	72,759
2017-05-22	$10.45	$10.46	$10.40	$10.41	$8.81	208,984
2017-05-19	$10.35	$10.41	$10.35	$10.37	$8.77	34,476
2017-05-18	$10.24	$10.28	$10.20	$10.25	$8.67	81,152
2017-05-17	$10.24	$10.29	$10.16	$10.22	$8.65	620,393
2017-05-16	$10.20	$10.30	$10.20	$10.23	$8.66	897,865
2017-05-15	$10.22	$10.29	$10.16	$10.17	$8.60	109,961
2017-05-12	$10.70	$10.70	$10.12	$10.26	$8.68	87,367
2017-05-11	$10.62	$10.62	$10.46	$10.54	$8.63	65,204
2017-05-10	$11.19	$11.19	$11.12	$11.15	$9.13	40,410
2017-05-09	$11.22	$11.24	$11.11	$11.12	$9.10	52,695
2017-05-08	$11.17	$11.17	$11.09	$11.11	$9.10	53,689
2017-05-05	$11.17	$11.31	$11.15	$11.31	$9.26	84,610
2017-05-04	$11.07	$11.24	$11.07	$11.22	$9.19	77,862
2017-05-03	$10.91	$10.98	$10.91	$10.94	$8.96	49,997
2017-05-02	$10.88	$10.99	$10.88	$10.99	$9.00	323,517
2017-05-01	$10.57	$10.65	$10.55	$10.60	$8.68	39,033
2017-04-28	$10.70	$10.70	$10.55	$10.56	$8.65	49,218
2017-04-27	$10.64	$10.68	$10.56	$10.59	$8.67	40,587
2017-04-26	$10.65	$10.66	$10.59	$10.61	$8.69	459,857
2017-04-25	$10.75	$10.78	$10.70	$10.76	$8.81	414,591
2017-04-24	$10.77	$10.83	$10.67	$10.76	$8.81	112,860
2017-04-21	$10.39	$10.43	$10.35	$10.37	$8.49	44,565
2017-04-20	$10.51	$10.55	$10.49	$10.50	$8.60	56,336
2017-04-19	$10.63	$10.63	$10.39	$10.47	$8.57	44,947
2017-04-18	$10.78	$10.86	$10.78	$10.85	$8.88	125,321
2017-04-17	$10.75	$11.12	$10.75	$10.95	$8.97	90,296
2017-04-13	$10.87	$10.90	$10.73	$10.77	$8.82	39,822
2017-04-12	$10.87	$10.92	$10.84	$10.92	$8.94	65,272
2017-04-11	$10.84	$10.90	$10.77	$10.84	$8.88	84,216
2017-04-10	$10.80	$10.87	$10.80	$10.82	$8.86	48,187
2017-04-07	$10.74	$10.81	$10.74	$10.77	$8.82	58,247
2017-04-06	$10.86	$10.91	$10.82	$10.85	$8.88	154,017
2017-04-05	$10.97	$10.97	$10.92	$10.94	$8.96	91,707
2017-04-04	$10.92	$11.00	$10.92	$11.00	$9.01	40,171
2017-04-03	$10.97	$10.97	$10.83	$10.90	$8.92	76,925
2017-03-31	$10.96	$11.07	$10.94	$11.04	$9.04	44,299
2017-03-30	$10.92	$10.97	$10.90	$10.91	$8.93	77,172
2017-03-29	$10.80	$10.86	$10.79	$10.85	$8.88	82,175
2017-03-28	$10.93	$11.01	$10.92	$10.94	$8.96	59,071
2017-03-27	$10.89	$10.90	$10.83	$10.85	$8.88	41,131
2017-03-24	$10.80	$10.89	$10.80	$10.89	$8.92	76,584
2017-03-23	$10.55	$10.74	$10.55	$10.70	$8.76	51,620
2017-03-22	$10.46	$10.58	$10.46	$10.57	$8.65	49,216
2017-03-21	$10.72	$10.73	$10.58	$10.61	$8.69	69,844
2017-03-20	$10.57	$10.65	$10.45	$10.55	$8.64	75,308
2017-03-17	$10.57	$10.64	$10.54	$10.56	$8.65	73,602
2017-03-16	$10.49	$10.56	$10.48	$10.54	$8.63	40,697
2017-03-15	$10.32	$10.45	$10.28	$10.45	$8.56	70,656
2017-03-14	$10.38	$10.38	$10.28	$10.32	$8.45	65,379
2017-03-13	$10.39	$10.45	$10.39	$10.42	$8.53	103,899
2017-03-10	$10.37	$10.43	$10.37	$10.42	$8.53	121,604
2017-03-09	$10.29	$10.34	$10.25	$10.34	$8.47	196,928
2017-03-08	$10.20	$10.20	$10.11	$10.11	$8.28	74,635
2017-03-07	$10.06	$10.07	$10.03	$10.05	$8.23	77,230
2017-03-06	$10.10	$10.10	$10.02	$10.08	$8.25	82,491
2017-03-03	$10.18	$10.18	$10.05	$10.15	$8.31	58,859
2017-03-02	$10.11	$10.18	$10.09	$10.13	$8.29	57,955
2017-03-01	$10.10	$10.15	$10.03	$10.14	$8.30	41,337
2017-02-28	$9.97	$10.02	$9.94	$9.96	$8.15	64,679
2017-02-27	$9.94	$9.94	$9.86	$9.90	$8.11	61,384
2017-02-24	$9.88	$9.91	$9.80	$9.87	$8.08	73,414
2017-02-23	$10.19	$10.24	$10.12	$10.22	$8.37	105,636
2017-02-22	$10.18	$10.26	$10.13	$10.24	$8.38	74,249
2017-02-21	$10.25	$10.25	$10.14	$10.20	$8.35	95,386
2017-02-17	$10.36	$10.39	$10.30	$10.34	$8.47	38,459
2017-02-16	$10.37	$10.41	$10.34	$10.41	$8.52	37,524
2017-02-15	$10.16	$10.29	$10.15	$10.25	$8.39	78,711
2017-02-14	$10.41	$10.41	$10.33	$10.36	$8.48	62,023
2017-02-13	$10.46	$10.46	$10.35	$10.39	$8.51	47,141
2017-02-10	$10.25	$10.35	$10.22	$10.34	$8.47	61,656
2017-02-09	$10.37	$10.40	$10.35	$10.40	$8.52	55,758
2017-02-08	$10.23	$10.26	$10.20	$10.25	$8.39	45,156
2017-02-07	$10.28	$10.28	$10.17	$10.17	$8.33	75,058
2017-02-06	$10.33	$10.33	$10.27	$10.29	$8.43	72,656
2017-02-03	$10.57	$10.57	$10.52	$10.55	$8.64	374,981
2017-02-02	$10.60	$10.66	$10.57	$10.59	$8.67	75,815
2017-02-01	$10.56	$10.56	$10.47	$10.52	$8.61	36,511
2017-01-31	$10.65	$10.65	$10.53	$10.59	$8.67	63,832
2017-01-30	$10.63	$10.64	$10.52	$10.63	$8.70	120,717
2017-01-27	$10.63	$10.71	$10.60	$10.70	$8.76	152,459
2017-01-26	$10.64	$10.67	$10.59	$10.66	$8.73	102,661
2017-01-25	$10.55	$10.65	$10.54	$10.65	$8.72	109,474
2017-01-24	$10.45	$10.50	$10.42	$10.49	$8.59	56,228
2017-01-23	$10.39	$10.46	$10.36	$10.43	$8.54	159,656
2017-01-20	$10.40	$10.45	$10.36	$10.39	$8.51	87,137
2017-01-19	$10.36	$10.38	$10.31	$10.36	$8.48	104,329
2017-01-18	$10.39	$10.41	$10.35	$10.38	$8.50	81,559
2017-01-17	$10.37	$10.42	$10.34	$10.40	$8.52	533,856
2017-01-13	$10.31	$10.39	$10.28	$10.34	$8.47	135,401
2017-01-12	$10.20	$10.27	$10.18	$10.26	$8.40	143,005
2017-01-11	$10.22	$10.31	$10.15	$10.31	$8.44	133,991
2017-01-10	$10.08	$10.22	$10.02	$10.20	$8.35	210,514
2017-01-09	$10.04	$10.13	$10.03	$10.10	$8.27	307,225
2017-01-06	$9.99	$10.07	$9.98	$10.02	$8.20	126,438
2017-01-05	$9.96	$10.06	$9.95	$10.05	$8.22	197,475
2017-01-04	$9.83	$9.83	$9.77	$9.81	$8.03	89,362
2017-01-03	$9.69	$9.80	$9.69	$9.78	$8.01	528,548
2016-12-30	$9.65	$9.72	$9.55	$9.59	$7.85	207,090
2016-12-29	$9.52	$9.60	$9.49	$9.59	$7.85	264,388
2016-12-28	$9.46	$9.47	$9.41	$9.43	$7.72	193,656
2016-12-27	$9.61	$9.64	$9.59	$9.62	$7.87	264,154
2016-12-23	$9.47	$9.51	$9.45	$9.47	$7.75	161,324
2016-12-22	$9.55	$9.55	$9.45	$9.46	$7.75	221,963
2016-12-21	$9.55	$9.59	$9.53	$9.58	$7.84	211,517
2016-12-20	$9.47	$9.54	$9.47	$9.49	$7.77	190,069
2016-12-19	$9.53	$9.58	$9.51	$9.53	$7.80	626,562
2016-12-16	$9.39	$9.45	$9.37	$9.40	$7.69	252,555
2016-12-15	$9.44	$9.50	$9.40	$9.43	$7.72	372,935
2016-12-14	$9.54	$9.69	$9.38	$9.44	$7.73	352,712
2016-12-13	$9.45	$9.52	$9.44	$9.45	$7.74	275,002
2016-12-12	$9.36	$9.45	$9.36	$9.41	$7.70	311,150
2016-12-09	$9.23	$9.42	$9.22	$9.40	$7.69	153,575
2016-12-08	$9.33	$9.38	$9.29	$9.31	$7.62	248,600
2016-12-07	$8.93	$9.14	$8.93	$9.10	$7.45	278,593
2016-12-06	$8.79	$8.92	$8.75	$8.91	$7.29	231,624
2016-12-05	$8.55	$8.62	$8.55	$8.61	$7.05	282,660
2016-12-02	$8.51	$8.63	$8.51	$8.56	$7.00	313,837
2016-12-01	$8.52	$8.67	$8.45	$8.47	$6.93	252,540
2016-11-30	$8.42	$8.53	$8.41	$8.48	$6.94	215,738
2016-11-29	$8.40	$8.40	$8.33	$8.38	$6.86	456,745
2016-11-28	$8.40	$8.43	$8.37	$8.38	$6.86	271,618
2016-11-25	$8.51	$8.55	$8.49	$8.54	$6.99	123,189
2016-11-23	$8.53	$8.53	$8.46	$8.49	$6.95	313,535
2016-11-22	$8.67	$8.69	$8.65	$8.67	$7.10	233,336
2016-11-21	$8.80	$8.80	$8.73	$8.77	$7.18	195,934
2016-11-18	$8.83	$8.85	$8.72	$8.81	$7.21	345,640
2016-11-17	$8.71	$8.72	$8.60	$8.62	$7.06	309,670
2016-11-16	$8.84	$8.89	$8.83	$8.88	$7.27	117,081
2016-11-15	$8.90	$8.94	$8.85	$8.93	$7.31	234,468
2016-11-14	$8.91	$8.95	$8.88	$8.94	$7.32	178,992
2016-11-11	$9.15	$9.17	$9.12	$9.13	$7.48	98,689
2016-11-10	$9.26	$9.27	$9.19	$9.25	$7.57	244,480
2016-11-09	$9.35	$9.44	$9.33	$9.41	$7.70	69,130
2016-11-08	$9.56	$9.60	$9.54	$9.55	$7.82	100,522
2016-11-07	$9.64	$9.71	$9.64	$9.69	$7.93	115,949
2016-11-04	$9.68	$9.73	$9.62	$9.66	$7.91	62,655
2016-11-03	$10.61	$10.64	$10.10	$10.27	$8.41	79,807
2016-11-02	$10.70	$10.72	$10.56	$10.60	$8.68	43,840
2016-11-01	$10.86	$10.87	$10.74	$10.79	$8.83	136,094
2016-10-31	$10.71	$10.76	$10.62	$10.73	$8.79	171,582
2016-10-28	$10.64	$10.69	$10.60	$10.68	$8.74	72,600
2016-10-27	$10.75	$10.80	$10.68	$10.68	$8.74	269,976
2016-10-26	$10.61	$10.63	$10.48	$10.57	$8.65	263,330
2016-10-25	$10.54	$10.63	$10.53	$10.58	$8.66	103,212
2016-10-24	$10.48	$10.50	$10.38	$10.50	$8.60	1,266,072
2016-10-21	$10.38	$10.47	$10.34	$10.43	$8.54	56,316
2016-10-20	$10.38	$10.43	$10.35	$10.38	$8.50	66,765
2016-10-19	$10.54	$10.59	$10.53	$10.53	$8.62	38,923
2016-10-18	$10.55	$10.56	$10.49	$10.50	$8.60	60,031
2016-10-17	$10.37	$10.38	$10.27	$10.37	$8.49	69,780
2016-10-14	$10.48	$10.48	$10.39	$10.43	$8.54	44,750
2016-10-13	$10.14	$10.32	$10.04	$10.28	$8.42	58,684
2016-10-12	$10.53	$10.60	$10.52	$10.57	$8.65	87,733
2016-10-11	$10.85	$10.85	$10.66	$10.70	$8.76	92,594
2016-10-10	$10.58	$10.66	$10.56	$10.60	$8.68	24,912
2016-10-07	$10.52	$10.52	$9.98	$10.35	$8.47	28,693
2016-10-06	$10.53	$10.59	$10.49	$10.54	$8.63	84,225
2016-10-05	$10.63	$10.71	$10.61	$10.70	$8.76	374,253
2016-10-04	$10.69	$10.77	$10.66	$10.71	$8.77	332,166
2016-10-03	$10.60	$10.81	$10.53	$10.59	$8.67	74,794
2016-09-30	$10.57	$10.73	$10.57	$10.67	$8.73	438,451
2016-09-29	$10.69	$10.71	$10.50	$10.57	$8.65	120,093
2016-09-28	$10.52	$10.75	$10.52	$10.74	$8.79	278,558
2016-09-27	$10.29	$10.43	$10.26	$10.41	$8.52	645,959
2016-09-26	$10.46	$10.53	$10.34	$10.35	$8.47	74,610
2016-09-23	$10.80	$10.82	$10.73	$10.77	$8.82	306,522
2016-09-22	$10.90	$10.93	$10.83	$10.85	$8.88	269,615
2016-09-21	$10.77	$10.90	$10.70	$10.89	$8.92	36,720
2016-09-20	$10.87	$10.87	$10.75	$10.77	$8.82	53,365
2016-09-19	$10.73	$10.76	$10.65	$10.70	$8.76	38,795
2016-09-16	$10.70	$10.73	$10.63	$10.68	$8.74	32,594
2016-09-15	$10.42	$10.98	$10.42	$10.95	$8.96	59,597
2016-09-14	$10.88	$10.97	$10.82	$10.85	$8.88	15,200
2016-09-13	$10.86	$10.86	$10.77	$10.84	$8.88	61,341
2016-09-12	$10.73	$10.86	$10.71	$10.86	$8.89	125,663
2016-09-09	$10.94	$10.96	$10.77	$10.80	$8.84	289,105
2016-09-08	$11.01	$11.01	$10.92	$10.97	$8.98	17,367
2016-09-07	$11.02	$11.03	$10.94	$10.98	$8.99	221,636
2016-09-06	$10.94	$11.01	$10.93	$10.97	$8.98	93,174
2016-09-02	$10.93	$10.95	$10.87	$10.92	$8.94	511,436
2016-09-01	$10.78	$10.89	$10.75	$10.85	$8.88	45,162
2016-08-31	$10.78	$10.81	$10.68	$10.78	$8.83	828,943
2016-08-30	$11.02	$11.08	$11.00	$11.05	$9.05	121,613
2016-08-29	$11.06	$11.11	$11.02	$11.10	$9.09	36,726
2016-08-26	$11.17	$11.22	$11.04	$11.11	$9.10	18,486
2016-08-25	$11.20	$11.27	$11.18	$11.24	$9.20	427,873
2016-08-24	$11.39	$11.51	$11.39	$11.47	$9.39	332,808
2016-08-23	$11.37	$11.44	$11.37	$11.40	$9.33	52,653
2016-08-22	$11.32	$11.40	$11.32	$11.38	$9.32	203,393
2016-08-19	$11.28	$11.38	$11.26	$11.37	$9.31	21,384
2016-08-18	$11.33	$11.38	$11.30	$11.35	$9.29	38,121
2016-08-17	$11.34	$11.40	$11.27	$11.38	$9.32	17,795
2016-08-16	$11.54	$11.55	$11.48	$11.50	$9.42	25,075
2016-08-15	$11.45	$11.53	$11.45	$11.48	$9.40	32,559
2016-08-12	$11.43	$11.47	$11.39	$11.42	$9.35	23,539
2016-08-11	$11.42	$11.48	$11.40	$11.44	$9.37	23,562
2016-08-10	$11.36	$11.46	$11.36	$11.40	$9.33	183,876
2016-08-09	$11.06	$11.26	$11.06	$11.19	$9.16	339,545
2016-08-08	$11.06	$11.06	$10.99	$11.04	$9.04	252,665
2016-08-05	$10.94	$10.98	$10.92	$10.94	$8.96	683,680
2016-08-04	$11.13	$11.19	$11.10	$11.19	$9.16	13,463
2016-08-03	$11.14	$11.23	$11.11	$11.17	$9.14	20,851
2016-08-02	$11.33	$11.37	$11.27	$11.37	$9.31	16,211
2016-08-01	$11.35	$11.41	$11.33	$11.37	$9.31	40,741
2016-07-29	$11.34	$11.40	$11.34	$11.39	$9.33	10,684
2016-07-28	$11.26	$11.34	$11.26	$11.34	$9.28	245,887
2016-07-27	$10.75	$11.38	$10.75	$11.27	$9.23	205,678
2016-07-26	$11.14	$11.19	$11.12	$11.17	$9.14	42,848
2016-07-25	$11.14	$11.20	$11.11	$11.16	$9.13	33,397
2016-07-22	$11.09	$11.10	$11.04	$11.06	$9.06	107,815
2016-07-21	$11.13	$11.18	$11.06	$11.15	$9.13	722,511
2016-07-20	$10.96	$11.03	$10.96	$10.98	$8.99	99,788
2016-07-19	$11.00	$11.00	$10.91	$10.93	$8.95	67,358
2016-07-18	$11.06	$11.11	$11.05	$11.09	$9.08	164,983
2016-07-15	$11.03	$11.04	$10.97	$11.01	$9.01	16,086
2016-07-14	$11.02	$11.15	$11.02	$11.11	$9.10	36,600
2016-07-13	$10.93	$11.01	$10.92	$10.95	$8.97	19,149
2016-07-12	$10.72	$10.87	$10.72	$10.81	$8.85	104,208
2016-07-11	$10.51	$10.60	$10.51	$10.51	$8.60	24,071
2016-07-08	$10.19	$10.48	$10.19	$10.43	$8.54	62,196
2016-07-07	$9.94	$10.15	$9.94	$10.00	$8.19	61,110
2016-07-06	$9.88	$9.98	$9.84	$9.96	$8.15	133,165
2016-07-05	$10.05	$10.08	$9.97	$10.00	$8.19	161,906
2016-07-01	$10.52	$10.62	$10.52	$10.55	$8.64	39,791
2016-06-30	$10.30	$10.54	$10.30	$10.40	$8.52	56,164
2016-06-29	$10.34	$10.52	$10.34	$10.38	$8.50	112,288
2016-06-28	$10.22	$10.32	$10.13	$10.28	$8.42	74,320
2016-06-27	$10.51	$10.53	$10.31	$10.46	$8.30	118,470
2016-06-24	$10.79	$11.01	$10.76	$10.94	$8.68	26,902
2016-06-23	$11.97	$12.07	$11.90	$12.07	$9.58	28,650
2016-06-22	$11.93	$11.94	$11.82	$11.88	$9.43	27,383
2016-06-21	$12.10	$12.21	$12.10	$12.10	$9.60	20,511
2016-06-20	$12.20	$12.21	$12.06	$12.09	$9.59	32,023
2016-06-17	$11.76	$11.90	$11.72	$11.84	$9.40	27,712
2016-06-16	$11.45	$11.74	$11.39	$11.74	$9.32	23,812
2016-06-15	$11.49	$11.63	$11.42	$11.47	$9.10	55,613
2016-06-14	$11.55	$11.55	$11.46	$11.51	$9.13	42,497
2016-06-13	$11.80	$11.90	$11.71	$11.73	$9.31	18,475
2016-06-10	$12.16	$12.19	$11.95	$11.98	$9.51	35,427
2016-06-09	$12.51	$12.53	$12.42	$12.51	$9.93	29,266
2016-06-08	$12.74	$12.75	$12.69	$12.75	$10.12	18,499
2016-06-07	$12.77	$12.89	$12.76	$12.79	$10.15	21,451
2016-06-06	$12.59	$12.62	$12.57	$12.58	$9.99	21,374
2016-06-03	$12.53	$12.64	$12.46	$12.59	$9.99	11,969
2016-06-02	$12.46	$12.53	$12.42	$12.50	$9.92	25,919
2016-06-01	$12.54	$12.60	$12.52	$12.58	$9.98	7,580
2016-05-31	$12.67	$12.67	$12.47	$12.56	$9.97	20,848
2016-05-27	$12.72	$12.76	$12.70	$12.72	$10.09	14,320
2016-05-26	$12.73	$12.75	$12.70	$12.71	$10.09	14,180
2016-05-25	$12.68	$12.68	$12.59	$12.63	$10.02	14,183
2016-05-24	$12.58	$12.65	$12.54	$12.64	$10.03	43,686
2016-05-23	$12.51	$12.55	$12.42	$12.49	$9.91	409,766
2016-05-20	$12.47	$12.64	$12.46	$12.56	$9.97	239,060
2016-05-19	$12.25	$12.25	$12.15	$12.18	$9.67	833,958
2016-05-18	$12.02	$12.15	$11.92	$12.00	$9.52	23,750
2016-05-17	$12.26	$12.30	$12.13	$12.23	$9.71	13,788
2016-05-16	$12.33	$12.33	$12.14	$12.27	$9.74	14,633
2016-05-13	$12.15	$12.18	$12.08	$12.15	$9.64	31,818
2016-05-12	$12.30	$12.31	$12.17	$12.23	$9.71	18,154
2016-05-11	$12.20	$12.28	$12.05	$12.13	$9.63	28,219
2016-05-10	$12.56	$12.58	$12.52	$12.56	$9.97	11,811
2016-05-09	$12.53	$12.55	$12.52	$12.55	$9.96	6,110
2016-05-06	$12.53	$12.53	$12.35	$12.49	$9.91	21,339
2016-05-05	$12.43	$12.51	$12.41	$12.46	$9.89	24,897
2016-05-04	$12.49	$12.51	$12.40	$12.42	$9.86	37,863
2016-05-03	$12.63	$12.70	$12.57	$12.66	$10.05	25,892
2016-05-02	$12.71	$12.76	$12.66	$12.73	$10.10	22,941
2016-04-29	$12.78	$12.78	$12.67	$12.71	$10.09	24,231
2016-04-28	$12.55	$12.71	$12.55	$12.68	$10.06	18,880
2016-04-27	$12.66	$12.69	$12.60	$12.63	$10.02	10,512
2016-04-26	$12.67	$12.69	$12.58	$12.60	$10.00	12,785
2016-04-25	$12.67	$12.71	$12.64	$12.65	$10.04	21,211
2016-04-22	$12.64	$12.69	$12.53	$12.63	$10.02	50,930
2016-04-21	$12.60	$12.71	$12.56	$12.56	$9.97	416,770
2016-04-20	$12.89	$12.95	$12.87	$12.91	$10.25	54,728
2016-04-19	$12.89	$12.99	$12.89	$12.95	$10.28	99,074
2016-04-18	$12.77	$12.85	$12.77	$12.79	$10.15	29,328
2016-04-15	$12.76	$12.83	$12.74	$12.76	$10.13	12,157
2016-04-14	$13.02	$13.02	$12.92	$12.95	$10.28	14,802
2016-04-13	$12.85	$12.90	$12.84	$12.88	$10.22	13,972
2016-04-12	$12.84	$12.92	$12.79	$12.92	$10.26	7,078
2016-04-11	$12.90	$12.90	$12.76	$12.77	$10.14	10,278
2016-04-08	$12.78	$12.84	$12.70	$12.74	$10.11	16,068
2016-04-07	$12.73	$12.79	$12.62	$12.70	$10.08	18,484
2016-04-06	$12.58	$12.74	$12.57	$12.72	$10.10	19,828
2016-04-05	$12.63	$12.65	$12.54	$12.57	$9.98	20,760
2016-04-04	$12.83	$12.86	$12.76	$12.78	$10.14	13,360
2016-04-01	$12.62	$12.83	$12.62	$12.76	$10.13	16,382
2016-03-31	$12.86	$12.87	$12.75	$12.76	$10.13	13,221
2016-03-30	$12.90	$12.99	$12.90	$12.92	$10.26	26,717
2016-03-29	$12.53	$12.80	$12.53	$12.80	$10.16	27,817
2016-03-28	$12.61	$12.74	$12.48	$12.48	$9.91	33,537
2016-03-24	$12.51	$12.51	$12.39	$12.49	$9.91	24,478
2016-03-23	$12.65	$12.67	$12.56	$12.62	$10.02	13,030
2016-03-22	$12.62	$12.70	$12.56	$12.62	$10.02	25,229
2016-03-21	$12.60	$12.62	$12.50	$12.51	$9.93	20,632
2016-03-18	$12.60	$12.73	$12.59	$12.64	$10.03	16,455
2016-03-17	$13.03	$13.14	$13.00	$13.08	$10.38	9,334
2016-03-16	$12.91	$13.17	$12.91	$13.10	$10.40	14,614
2016-03-15	$12.91	$13.01	$12.91	$12.99	$10.31	18,261
2016-03-14	$12.95	$13.02	$12.94	$13.02	$10.33	7,213
2016-03-11	$12.83	$12.91	$12.82	$12.91	$10.25	16,241
2016-03-10	$12.66	$12.69	$12.43	$12.53	$9.95	26,627
2016-03-09	$12.50	$12.62	$12.49	$12.55	$9.96	21,609
2016-03-08	$12.42	$12.48	$12.35	$12.41	$9.85	62,937
2016-03-07	$12.49	$12.68	$12.44	$12.66	$10.05	37,698
2016-03-04	$12.72	$12.72	$12.61	$12.65	$10.04	13,862
2016-03-03	$12.67	$12.82	$12.66	$12.82	$10.18	29,394
2016-03-02	$12.71	$12.83	$12.62	$12.80	$10.16	20,701
2016-03-01	$13.13	$13.22	$13.03	$13.21	$10.49	23,284
2016-02-29	$12.73	$12.85	$12.63	$12.72	$10.10	27,658
2016-02-26	$12.72	$12.87	$12.67	$12.70	$10.08	114,257
2016-02-25	$12.79	$13.02	$12.79	$12.94	$10.27	12,639
2016-02-24	$12.36	$12.61	$12.29	$12.61	$10.01	14,265
2016-02-23	$12.77	$12.77	$12.60	$12.67	$10.06	25,640
2016-02-22	$12.67	$12.73	$12.64	$12.69	$10.07	17,553
2016-02-19	$12.55	$12.65	$12.52	$12.59	$9.99	19,978
2016-02-18	$12.68	$12.68	$12.49	$12.54	$9.95	53,181
2016-02-17	$12.43	$12.56	$12.43	$12.56	$9.97	31,357
2016-02-16	$12.29	$12.39	$12.21	$12.39	$9.83	16,755
2016-02-12	$11.81	$11.91	$11.78	$11.91	$9.45	9,689
2016-02-11	$11.92	$12.01	$11.87	$12.01	$9.53	24,493
2016-02-10	$11.96	$12.15	$11.96	$12.04	$9.56	13,846
2016-02-09	$11.61	$11.97	$11.60	$11.87	$9.42	28,936
2016-02-08	$11.71	$11.74	$11.48	$11.60	$9.21	49,271
2016-02-05	$12.73	$12.73	$12.28	$12.36	$9.81	73,608
2016-02-04	$12.67	$12.72	$12.58	$12.66	$10.05	18,656
2016-02-03	$12.70	$12.88	$12.55	$12.84	$10.19	62,120
2016-02-02	$12.51	$12.51	$12.34	$12.42	$9.86	46,084
2016-02-01	$12.52	$12.52	$12.45	$12.52	$9.94	27,092
2016-01-29	$12.28	$12.45	$12.25	$12.45	$9.88	21,268
2016-01-28	$12.21	$12.26	$12.06	$12.24	$9.72	40,687
2016-01-27	$12.08	$12.26	$11.98	$12.06	$9.57	40,315
2016-01-26	$11.96	$12.15	$11.96	$12.12	$9.62	21,969
2016-01-25	$12.17	$12.23	$12.07	$12.10	$9.60	27,897
2016-01-22	$12.19	$12.28	$12.19	$12.25	$9.72	46,381
2016-01-21	$11.71	$11.89	$11.60	$11.86	$9.41	250,215
2016-01-20	$11.89	$12.00	$11.60	$11.89	$9.44	429,822
2016-01-19	$12.15	$12.17	$11.95	$12.03	$9.55	936,070
2016-01-15	$12.01	$12.28	$12.00	$12.07	$9.58	25,794
2016-01-14	$12.36	$12.38	$12.14	$12.32	$9.78	122,945
2016-01-13	$12.52	$12.54	$12.20	$12.27	$9.74	24,000
2016-01-12	$12.59	$12.59	$12.39	$12.52	$9.94	23,212
2016-01-11	$12.30	$12.31	$12.13	$12.29	$9.75	17,140
2016-01-08	$12.31	$12.35	$12.13	$12.13	$9.63	26,654
2016-01-07	$12.21	$12.33	$12.15	$12.19	$9.68	14,961
2016-01-06	$12.25	$12.40	$12.25	$12.37	$9.81	30,741
2016-01-05	$12.42	$12.50	$12.38	$12.48	$9.91	10,288
2016-01-04	$12.46	$12.54	$12.44	$12.54	$9.95	203,290
2015-12-31	$12.55	$12.78	$12.43	$12.43	$9.87	25,344
2015-12-30	$12.72	$12.84	$12.58	$12.72	$10.10	20,852
2015-12-29	$12.80	$12.89	$12.80	$12.89	$10.23	17,769
2015-12-28	$12.65	$12.77	$12.64	$12.71	$10.09	9,187
2015-12-24	$12.79	$12.90	$12.77	$12.82	$10.18	19,847
2015-12-23	$12.65	$12.78	$12.65	$12.75	$10.12	16,570
2015-12-22	$12.74	$12.78	$12.57	$12.70	$10.08	23,100
2015-12-21	$12.74	$12.81	$12.60	$12.75	$10.12	22,685
2015-12-18	$12.75	$12.75	$12.58	$12.64	$10.03	15,705
2015-12-17	$12.93	$12.93	$12.84	$12.84	$10.19	12,987
2015-12-16	$12.95	$13.15	$12.87	$12.98	$10.30	21,333
2015-12-15	$12.88	$12.92	$12.79	$12.87	$10.22	22,438
2015-12-14	$12.76	$12.81	$12.71	$12.81	$10.17	16,382
2015-12-11	$12.75	$12.84	$12.69	$12.69	$10.07	13,336
2015-12-10	$12.85	$12.92	$12.84	$12.88	$10.22	18,263
2015-12-09	$12.93	$13.03	$12.79	$12.83	$10.18	34,716
2015-12-08	$13.07	$13.07	$12.95	$13.05	$10.35	7,500
2015-12-07	$13.35	$13.35	$13.24	$13.30	$10.56	20,773
2015-12-04	$13.25	$13.49	$13.25	$13.49	$10.71	22,719
2015-12-03	$13.33	$13.34	$13.12	$13.17	$10.45	13,627
2015-12-02	$13.07	$13.20	$13.04	$13.13	$10.42	14,034
2015-12-01	$13.23	$13.27	$13.18	$13.24	$10.51	7,234
2015-11-30	$13.10	$13.14	$12.99	$13.05	$10.36	6,541
2015-11-27	$13.14	$13.14	$13.02	$13.08	$10.38	5,921
2015-11-25	$12.97	$13.05	$12.96	$13.01	$10.33	19,092
2015-11-24	$12.83	$12.92	$12.83	$12.90	$10.24	11,196
2015-11-23	$13.13	$13.13	$13.03	$13.05	$10.36	11,161
2015-11-20	$13.38	$13.38	$13.28	$13.28	$10.54	13,003
2015-11-19	$13.52	$13.60	$13.50	$13.53	$10.74	15,309
2015-11-18	$13.19	$13.24	$13.12	$13.24	$10.51	11,411
2015-11-17	$13.36	$13.39	$13.24	$13.29	$10.54	11,769
2015-11-16	$13.13	$13.26	$13.11	$13.23	$10.50	12,440
2015-11-13	$13.18	$13.18	$13.01	$13.08	$10.38	16,921
2015-11-12	$13.23	$13.46	$13.22	$13.27	$10.53	9,982
2015-11-11	$13.27	$13.40	$13.27	$13.28	$10.54	8,729
2015-11-10	$12.98	$13.06	$12.93	$13.05	$10.36	7,366
2015-11-09	$12.89	$12.96	$12.85	$12.92	$10.26	12,272
2015-11-06	$13.02	$13.04	$12.97	$13.04	$10.35	6,664
2015-11-05	$13.07	$13.12	$13.06	$13.08	$10.38	9,267
2015-11-04	$13.29	$13.29	$13.10	$13.18	$10.46	8,213
2015-11-03	$13.36	$13.45	$13.36	$13.45	$10.68	11,690
2015-11-02	$13.55	$13.59	$13.52	$13.59	$10.79	11,132
2015-10-30	$13.49	$13.52	$13.43	$13.44	$10.67	8,957
2015-10-29	$13.60	$13.66	$13.55	$13.58	$10.78	10,754
2015-10-28	$13.19	$13.19	$12.90	$13.14	$10.43	20,225
2015-10-27	$13.15	$13.15	$13.03	$13.06	$10.37	9,259
2015-10-26	$13.11	$13.21	$13.11	$13.16	$10.45	10,717
2015-10-23	$13.26	$13.31	$13.21	$13.21	$10.49	18,133
2015-10-22	$12.71	$12.84	$12.71	$12.79	$10.15	15,436
2015-10-21	$13.15	$13.15	$12.97	$13.00	$10.31	6,056
2015-10-20	$13.12	$13.20	$13.09	$13.12	$10.41	18,852
2015-10-19	$13.01	$13.07	$13.01	$13.05	$10.36	13,579
2015-10-16	$13.00	$13.02	$12.97	$13.00	$10.32	15,560
2015-10-15	$12.97	$13.03	$12.85	$12.97	$10.29	8,002
2015-10-14	$12.72	$12.72	$12.53	$12.58	$9.99	8,646
2015-10-13	$12.48	$12.57	$12.45	$12.45	$9.88	10,538
2015-10-12	$12.76	$12.76	$12.59	$12.64	$10.03	8,451
2015-10-09	$12.76	$12.78	$12.68	$12.68	$10.06	10,048
2015-10-08	$12.99	$13.17	$12.95	$13.17	$10.45	9,190
2015-10-07	$12.65	$12.79	$12.63	$12.77	$10.14	13,406
2015-10-06	$12.85	$12.92	$12.82	$12.87	$10.21	17,876
2015-10-05	$12.62	$12.73	$12.61	$12.66	$10.05	21,781
2015-10-02	$12.16	$12.39	$12.06	$12.39	$9.83	14,029
2015-10-01	$12.21	$12.21	$12.03	$12.18	$9.67	36,710
2015-09-30	$12.17	$12.19	$12.06	$12.19	$9.68	21,101
2015-09-29	$12.14	$12.20	$12.10	$12.17	$9.66	26,817
2015-09-28	$12.34	$12.50	$12.34	$12.43	$9.87	7,642
2015-09-25	$12.50	$12.62	$12.38	$12.45	$9.88	13,439
2015-09-24	$12.17	$12.35	$12.13	$12.35	$9.80	18,808
2015-09-23	$12.30	$12.36	$12.27	$12.27	$9.74	16,563
2015-09-22	$12.51	$12.54	$12.34	$12.42	$9.86	24,468
2015-09-21	$12.93	$12.93	$12.78	$12.86	$10.21	19,489
2015-09-18	$12.93	$12.95	$12.76	$12.78	$10.14	13,869
2015-09-17	$12.97	$13.18	$12.96	$13.15	$10.44	30,037
2015-09-16	$12.83	$12.92	$12.83	$12.92	$10.26	17,316
2015-09-15	$12.56	$12.64	$12.52	$12.64	$10.03	31,199
2015-09-14	$12.55	$12.58	$12.45	$12.56	$9.97	78,815
2015-09-11	$12.41	$12.67	$12.41	$12.51	$9.93	19,725
2015-09-10	$12.56	$12.71	$12.48	$12.58	$9.98	23,687
2015-09-09	$12.54	$12.54	$12.25	$12.29	$9.75	178,921
2015-09-08	$12.15	$12.26	$12.12	$12.21	$9.69	31,794
2015-09-04	$11.94	$11.99	$11.87	$11.98	$9.51	66,486
2015-09-03	$12.18	$12.23	$12.01	$12.02	$9.54	44,065
2015-09-02	$12.02	$12.16	$12.00	$12.16	$9.65	24,899
2015-09-01	$11.94	$11.98	$11.82	$11.85	$9.41	38,498
2015-08-31	$12.13	$12.22	$12.07	$12.13	$9.62	29,993
2015-08-28	$12.16	$12.17	$12.03	$12.10	$9.60	29,441
2015-08-27	$11.97	$12.11	$11.87	$12.04	$9.56	47,361
2015-08-26	$12.04	$12.19	$11.84	$12.19	$9.68	42,594
2015-08-25	$11.63	$11.77	$11.35	$11.45	$9.09	89,946
2015-08-24	$11.23	$11.80	$11.14	$11.47	$9.10	91,113
2015-08-21	$11.71	$11.76	$11.51	$11.52	$9.14	40,982
2015-08-20	$11.83	$11.85	$11.68	$11.69	$9.28	10,526
2015-08-19	$11.98	$12.14	$11.97	$12.03	$9.55	26,136
2015-08-18	$12.00	$12.08	$11.96	$11.99	$9.51	62,395
2015-08-17	$11.95	$12.11	$11.94	$12.07	$9.58	16,607
2015-08-14	$12.16	$12.19	$12.08	$12.18	$9.67	75,025
2015-08-13	$12.06	$12.18	$12.06	$12.13	$9.63	30,969
2015-08-12	$11.98	$12.14	$11.85	$12.02	$9.54	26,382
2015-08-11	$12.17	$12.24	$12.03	$12.11	$9.61	23,223
2015-08-10	$12.27	$12.46	$12.27	$12.44	$9.87	16,810
2015-08-07	$12.33	$12.33	$12.11	$12.26	$9.73	29,289
2015-08-06	$13.01	$13.01	$12.85	$12.94	$10.27	12,026
2015-08-05	$13.21	$13.26	$13.10	$13.13	$10.42	14,395
2015-08-04	$13.08	$13.16	$13.04	$13.06	$10.37	52,308
2015-08-03	$13.07	$13.08	$12.95	$13.02	$10.33	40,227
2015-07-31	$12.74	$12.81	$12.68	$12.70	$10.08	18,514
2015-07-30	$12.53	$12.57	$12.46	$12.53	$9.95	13,307
2015-07-29	$12.85	$12.99	$12.85	$12.88	$10.22	21,376
2015-07-28	$12.70	$12.86	$12.68	$12.86	$10.21	11,926
2015-07-27	$12.67	$12.71	$12.60	$12.62	$10.02	45,620
2015-07-24	$12.82	$12.84	$12.69	$12.72	$10.10	22,756
2015-07-23	$12.92	$13.00	$12.90	$12.90	$10.24	18,531
2015-07-22	$12.83	$12.85	$12.77	$12.84	$10.19	12,174
2015-07-21	$12.95	$12.95	$12.83	$12.94	$10.27	31,073
2015-07-20	$12.96	$12.96	$12.86	$12.88	$10.22	20,092
2015-07-17	$12.92	$13.11	$12.87	$12.93	$10.26	16,121
2015-07-16	$12.99	$12.99	$12.91	$12.92	$10.26	20,958
2015-07-15	$12.83	$12.92	$12.76	$12.76	$10.13	8,758
2015-07-14	$12.89	$12.89	$12.73	$12.77	$10.14	24,508
2015-07-13	$12.74	$12.84	$12.59	$12.83	$10.18	21,646
2015-07-10	$12.72	$12.86	$12.70	$12.85	$10.20	33,398
2015-07-09	$12.42	$12.44	$12.30	$12.35	$9.80	25,651
2015-07-08	$12.15	$12.20	$12.03	$12.05	$9.56	22,862
2015-07-07	$12.13	$12.47	$12.01	$12.41	$9.85	35,860
2015-07-06	$12.21	$12.99	$12.12	$12.90	$10.24	93,941
2015-07-02	$12.44	$12.49	$12.37	$12.43	$9.86	29,736
2015-07-01	$12.60	$12.61	$12.41	$12.48	$9.91	20,280
2015-06-30	$12.53	$12.54	$12.26	$12.39	$9.83	91,410
2015-06-29	$12.55	$12.58	$12.40	$12.48	$9.91	62,589
2015-06-26	$12.87	$12.88	$12.74	$12.85	$10.20	277,215
2015-06-25	$12.62	$12.72	$12.60	$12.71	$10.09	187,463
2015-06-24	$12.64	$12.66	$12.52	$12.56	$9.97	101,301
2015-06-23	$12.70	$12.71	$12.64	$12.69	$10.07	28,714
2015-06-22	$12.54	$12.67	$12.54	$12.55	$9.96	17,128
2015-06-19	$12.00	$12.14	$11.98	$12.11	$9.61	31,629
2015-06-18	$11.84	$11.96	$11.78	$11.85	$9.41	35,869
2015-06-17	$11.73	$11.88	$11.63	$11.79	$9.36	36,728
2015-06-16	$11.80	$11.89	$11.80	$11.84	$9.40	11,632
2015-06-15	$11.78	$11.82	$11.75	$11.82	$9.38	21,414
2015-06-12	$11.89	$12.02	$11.85	$11.95	$9.49	8,721
2015-06-11	$12.03	$12.17	$11.93	$12.09	$9.59	28,288
2015-06-10	$12.13	$12.18	$12.01	$12.13	$9.63	12,049
2015-06-09	$11.87	$11.93	$11.73	$11.90	$9.45	17,828
2015-06-08	$11.92	$11.92	$11.80	$11.84	$9.40	9,403
2015-06-05	$11.83	$11.90	$11.77	$11.82	$9.38	20,642
2015-06-04	$12.41	$12.41	$12.06	$12.19	$9.68	14,298
2015-06-03	$12.41	$12.66	$12.38	$12.47	$9.90	37,519
2015-06-02	$12.17	$12.28	$12.16	$12.18	$9.67	29,615
2015-06-01	$12.04	$12.12	$11.96	$12.03	$9.54	39,589
2015-05-29	$11.97	$12.03	$11.92	$11.99	$9.52	26,968
2015-05-28	$12.06	$12.20	$12.04	$12.16	$9.65	21,507
2015-05-27	$12.08	$12.25	$12.08	$12.20	$9.68	20,739
2015-05-26	$12.05	$12.21	$12.00	$12.05	$9.56	16,493
2015-05-22	$12.37	$12.42	$12.33	$12.36	$9.81	20,058
2015-05-21	$12.47	$13.01	$12.47	$12.59	$9.99	50,726
2015-05-20	$13.04	$13.04	$12.57	$12.69	$10.07	22,045
2015-05-19	$12.70	$13.19	$12.70	$12.90	$10.24	38,734
2015-05-18	$13.12	$13.27	$13.08	$13.12	$10.19	22,297
2015-05-15	$13.18	$13.23	$12.95	$13.23	$10.27	26,505
2015-05-14	$13.11	$13.21	$13.09	$13.21	$10.26	14,349
2015-05-13	$13.04	$13.04	$12.87	$12.95	$10.06	37,906
2015-05-12	$12.93	$13.02	$12.90	$12.97	$10.07	13,455
2015-05-11	$13.20	$13.20	$13.00	$13.04	$10.13	24,253
2015-05-08	$13.03	$13.22	$13.03	$13.19	$10.24	20,408
2015-05-07	$12.46	$12.59	$12.46	$12.59	$9.78	24,604
2015-05-06	$12.89	$12.89	$12.65	$12.70	$9.86	23,249
2015-05-05	$12.93	$12.93	$12.73	$12.80	$9.94	16,156
2015-05-04	$12.91	$13.07	$12.91	$13.07	$10.15	24,084
2015-05-01	$12.88	$12.89	$12.70	$12.78	$9.92	20,567
2015-04-30	$12.74	$12.78	$12.68	$12.74	$9.89	39,725
2015-04-29	$12.84	$12.86	$12.70	$12.74	$9.89	35,437
2015-04-28	$12.72	$12.84	$12.67	$12.80	$9.94	17,055
2015-04-27	$12.83	$12.94	$12.82	$12.85	$9.98	42,398
2015-04-24	$12.74	$12.84	$12.73	$12.80	$9.94	17,669
2015-04-23	$12.62	$12.89	$12.62	$12.85	$9.98	12,639
2015-04-22	$12.71	$12.81	$12.68	$12.80	$9.94	27,036

PROSIEBENSAT1 MEDIA (PBSFY) News Headlines

Recent PROSIEBENSAT1 MEDIA (PBSFY) News

Similar Companies to PROSIEBENSAT1 MEDIA (PBSFY) 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	--	--	--

PROSIEBENSAT1 MEDIA (PBSFY) Exchange: PINK