AXT Inc (AXTI) Stock Profile

Data as of Dec. 5, 2024

$2.21 ($0.07) 3.27%

AXT Inc - Daily Information

Click for more stock information on AXT Inc.

Daily Information	Data
Date	Dec. 5, 2024
Open	$2.18
Previous Close	$2.21
High	$2.22
Low	$2.10
Adjusted Open	$2.18
Previous Adjusted Close	$2.21
Adjusted High	$2.22
Adjusted Low	$2.10

Invest in AXT Inc (AXTI)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Key People AXT Inc

Employee	Position
Morris S. Young	Chairman & Chief Executive Officer
Gary Lynn Fischer	Chief Financial Officer, Secretary & VP
Sung Nee George Chu	Vice President-Technology & Chief Scientist
Wei Gao	Chief Technical Officer
Timothy J. Bettles	Vice President-Strategic Sales & Marketing
Christine A. Russell	Independent Director
Jesse Chen	Lead Independent Director
David C. Chang	Independent Director
Leonard J. LeBlanc	Independent Director

Company Profile AXT Inc

Exchange: NASDAQ

IPO Date: May 21, 1998

Employees: 496

Sector: Technology

Industry: Semiconductor Equipment & Materials

Website: AXT Inc Website

Address: 45310 Fremont Boulevard, Fremont, CA 94538, USA

Historical Stock Data for AXT Inc (AXTI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-12-02	$2.18	$2.22	$2.10	$2.21	$2.21	326,547
2024-11-29	$2.08	$2.16	$2.05	$2.14	$2.14	202,317
2024-11-27	$2.01	$2.10	$1.97	$2.04	$2.04	294,913
2024-11-26	$2.09	$2.09	$2.00	$2.02	$2.02	293,629
2024-11-25	$2.00	$2.14	$2.00	$2.06	$2.06	349,853
2024-11-22	$1.91	$1.98	$1.84	$1.97	$1.97	295,121
2024-11-21	$1.82	$1.93	$1.79	$1.91	$1.91	290,941
2024-11-20	$1.85	$1.85	$1.79	$1.83	$1.83	164,957
2024-11-19	$1.73	$1.85	$1.73	$1.84	$1.84	716,814
2024-11-18	$1.85	$1.88	$1.73	$1.73	$1.73	560,549
2024-11-15	$1.92	$1.93	$1.82	$1.84	$1.84	424,166
2024-11-14	$1.95	$1.97	$1.86	$1.91	$1.91	491,881
2024-11-13	$1.98	$2.04	$1.94	$1.96	$1.96	361,828
2024-11-12	$2.03	$2.05	$1.95	$2.00	$2.00	344,621
2024-11-11	$2.03	$2.08	$2.01	$2.05	$2.05	262,002
2024-11-08	$2.11	$2.12	$2.00	$2.05	$2.05	364,320
2024-11-07	$2.23	$2.23	$2.08	$2.11	$2.11	245,347
2024-11-06	$2.14	$2.20	$2.10	$2.11	$2.11	507,003
2024-11-05	$2.05	$2.11	$2.01	$2.10	$2.10	318,042
2024-11-04	$2.16	$2.17	$1.98	$2.01	$2.01	702,071
2024-11-01	$2.42	$2.56	$2.08	$2.11	$2.11	1,412,901
2024-10-31	$2.71	$2.75	$2.48	$2.58	$2.58	462,405
2024-10-30	$2.92	$3.07	$2.74	$2.76	$2.76	590,814
2024-10-29	$2.72	$2.96	$2.71	$2.91	$2.91	447,980
2024-10-28	$2.74	$2.90	$2.71	$2.75	$2.75	284,609
2024-10-25	$2.65	$2.73	$2.62	$2.72	$2.72	159,132
2024-10-24	$2.58	$2.64	$2.54	$2.61	$2.61	106,337
2024-10-23	$2.57	$2.60	$2.48	$2.57	$2.57	282,544
2024-10-22	$2.51	$2.60	$2.45	$2.60	$2.60	336,822
2024-10-21	$2.59	$2.61	$2.50	$2.52	$2.52	103,461
2024-10-18	$2.62	$2.72	$2.59	$2.61	$2.61	170,807
2024-10-17	$2.64	$2.68	$2.50	$2.61	$2.61	189,065
2024-10-16	$2.43	$2.69	$2.41	$2.62	$2.62	315,700
2024-10-15	$2.48	$2.53	$2.34	$2.39	$2.39	226,637
2024-10-14	$2.61	$2.64	$2.47	$2.50	$2.50	170,843
2024-10-11	$2.65	$2.72	$2.54	$2.58	$2.58	305,862
2024-10-10	$2.44	$2.67	$2.42	$2.66	$2.66	955,283
2024-10-09	$2.52	$2.52	$2.44	$2.50	$2.50	177,538
2024-10-08	$2.47	$2.62	$2.38	$2.52	$2.52	688,895
2024-10-07	$2.54	$2.58	$2.42	$2.48	$2.48	328,665
2024-10-04	$2.56	$2.70	$2.45	$2.53	$2.53	314,439
2024-10-03	$2.34	$2.47	$2.34	$2.43	$2.43	151,289
2024-10-02	$2.34	$2.45	$2.30	$2.35	$2.35	150,601
2024-10-01	$2.42	$2.44	$2.28	$2.34	$2.34	238,807
2024-09-30	$2.53	$2.56	$2.36	$2.42	$2.42	268,166
2024-09-27	$2.49	$2.58	$2.37	$2.55	$2.55	253,375
2024-09-26	$2.13	$2.49	$2.08	$2.46	$2.46	637,396
2024-09-25	$2.07	$2.10	$2.02	$2.04	$2.04	353,112
2024-09-24	$2.04	$2.15	$2.04	$2.08	$2.08	479,221
2024-09-23	$2.09	$2.22	$2.00	$2.00	$2.00	545,452
2024-09-20	$2.18	$2.21	$2.08	$2.10	$2.10	311,604
2024-09-19	$2.20	$2.26	$2.14	$2.18	$2.18	336,686
2024-09-18	$2.21	$2.24	$2.11	$2.11	$2.11	429,374
2024-09-17	$2.35	$2.36	$2.21	$2.22	$2.22	319,148
2024-09-16	$2.33	$2.37	$2.28	$2.32	$2.32	164,350
2024-09-13	$2.34	$2.42	$2.32	$2.35	$2.35	220,794
2024-09-12	$2.38	$2.43	$2.29	$2.29	$2.29	107,622
2024-09-11	$2.32	$2.36	$2.23	$2.36	$2.36	127,287
2024-09-10	$2.28	$2.30	$2.20	$2.28	$2.28	170,395
2024-09-09	$2.37	$2.37	$2.25	$2.28	$2.28	141,664
2024-09-06	$2.38	$2.40	$2.26	$2.32	$2.32	216,361
2024-09-05	$2.46	$2.47	$2.33	$2.37	$2.37	187,626
2024-09-04	$2.46	$2.49	$2.41	$2.46	$2.46	143,745
2024-09-03	$2.61	$2.62	$2.45	$2.45	$2.45	177,792
2024-08-30	$2.70	$2.71	$2.62	$2.65	$2.65	72,997
2024-08-29	$2.64	$2.77	$2.64	$2.67	$2.67	88,356
2024-08-28	$2.62	$2.74	$2.58	$2.64	$2.64	187,460
2024-08-27	$2.74	$2.76	$2.64	$2.64	$2.64	147,381
2024-08-26	$2.95	$2.95	$2.68	$2.77	$2.77	223,493
2024-08-23	$2.81	$2.96	$2.80	$2.94	$2.94	168,868
2024-08-22	$2.84	$2.89	$2.77	$2.79	$2.79	177,765
2024-08-21	$2.80	$2.87	$2.79	$2.84	$2.84	151,927
2024-08-20	$2.85	$2.89	$2.73	$2.79	$2.79	148,519
2024-08-19	$2.90	$2.92	$2.76	$2.83	$2.83	132,914
2024-08-16	$2.53	$2.99	$2.52	$2.87	$2.87	769,038
2024-08-15	$2.52	$2.69	$2.49	$2.67	$2.67	332,267
2024-08-14	$2.43	$2.44	$2.33	$2.41	$2.41	250,559
2024-08-13	$2.43	$2.46	$2.32	$2.39	$2.39	299,183
2024-08-12	$2.39	$2.47	$2.30	$2.37	$2.37	280,925
2024-08-09	$2.48	$2.52	$2.40	$2.43	$2.43	182,536
2024-08-08	$2.38	$2.59	$2.34	$2.49	$2.49	229,724
2024-08-07	$2.50	$2.57	$2.32	$2.32	$2.32	297,734
2024-08-06	$2.37	$2.52	$2.36	$2.43	$2.43	291,940
2024-08-05	$2.48	$2.53	$2.35	$2.37	$2.37	606,429
2024-08-02	$3.05	$3.16	$2.68	$2.68	$2.68	1,025,048
2024-08-01	$3.41	$3.54	$3.25	$3.29	$3.29	664,932
2024-07-31	$3.45	$3.77	$3.38	$3.64	$3.64	324,091
2024-07-30	$3.57	$3.62	$3.39	$3.45	$3.45	326,374
2024-07-29	$3.26	$3.71	$3.26	$3.56	$3.56	456,019
2024-07-26	$3.38	$3.38	$3.21	$3.25	$3.25	292,216
2024-07-25	$3.51	$3.53	$3.27	$3.29	$3.29	337,096
2024-07-24	$3.59	$3.63	$3.45	$3.46	$3.46	186,735
2024-07-23	$3.39	$3.70	$3.39	$3.64	$3.64	358,554
2024-07-22	$3.39	$3.49	$3.34	$3.42	$3.42	241,035
2024-07-19	$3.47	$3.49	$3.34	$3.35	$3.35	177,232
2024-07-18	$3.70	$3.76	$3.45	$3.50	$3.50	421,393
2024-07-17	$3.88	$3.99	$3.70	$3.70	$3.70	268,863
2024-07-16	$3.76	$4.03	$3.75	$3.93	$3.93	321,133
2024-07-15	$3.79	$3.88	$3.71	$3.74	$3.74	398,478
2024-07-12	$3.59	$3.78	$3.54	$3.75	$3.75	250,505
2024-07-11	$3.53	$3.68	$3.51	$3.55	$3.55	228,095
2024-07-10	$3.43	$3.55	$3.36	$3.47	$3.47	217,919
2024-07-09	$3.47	$3.50	$3.37	$3.43	$3.43	123,837
2024-07-08	$3.33	$3.48	$3.31	$3.47	$3.47	158,045
2024-07-05	$3.44	$3.44	$3.28	$3.29	$3.29	240,273
2024-07-03	$3.36	$3.45	$3.35	$3.44	$3.44	100,325
2024-07-02	$3.44	$3.53	$3.33	$3.36	$3.36	160,110
2024-07-01	$3.38	$3.49	$3.29	$3.45	$3.45	191,878
2024-06-28	$3.57	$3.61	$3.36	$3.38	$3.38	348,141
2024-06-27	$3.61	$3.67	$3.53	$3.53	$3.53	180,406
2024-06-26	$3.72	$3.77	$3.61	$3.64	$3.64	182,586
2024-06-25	$3.74	$3.84	$3.68	$3.74	$3.74	154,589
2024-06-24	$3.60	$3.75	$3.60	$3.73	$3.73	341,192
2024-06-21	$3.71	$3.71	$3.53	$3.60	$3.60	397,064
2024-06-20	$3.76	$3.97	$3.64	$3.69	$3.69	321,977
2024-06-18	$3.69	$3.83	$3.60	$3.77	$3.77	356,089
2024-06-17	$3.59	$3.71	$3.56	$3.70	$3.70	167,796
2024-06-14	$3.59	$3.64	$3.57	$3.63	$3.63	155,691
2024-06-13	$3.61	$3.69	$3.54	$3.65	$3.65	176,088
2024-06-12	$3.71	$3.87	$3.63	$3.65	$3.65	325,087
2024-06-11	$3.74	$3.74	$3.59	$3.62	$3.62	186,810
2024-06-10	$3.60	$3.93	$3.60	$3.75	$3.75	507,514
2024-06-07	$3.56	$3.64	$3.50	$3.56	$3.56	134,893
2024-06-06	$3.52	$3.61	$3.50	$3.60	$3.60	153,565
2024-06-05	$3.36	$3.55	$3.36	$3.53	$3.53	193,755
2024-06-04	$3.51	$3.53	$3.31	$3.32	$3.32	481,287
2024-06-03	$3.85	$3.86	$3.48	$3.55	$3.55	532,206
2024-05-31	$3.76	$3.82	$3.64	$3.81	$3.81	390,081
2024-05-30	$3.76	$3.81	$3.58	$3.75	$3.75	528,460
2024-05-29	$3.66	$4.00	$3.65	$3.71	$3.71	606,469
2024-05-28	$3.55	$3.80	$3.46	$3.71	$3.71	835,609
2024-05-24	$3.25	$3.48	$3.25	$3.46	$3.46	320,040
2024-05-23	$3.34	$3.48	$3.23	$3.23	$3.23	489,646
2024-05-22	$3.23	$3.29	$3.18	$3.25	$3.25	311,449
2024-05-21	$3.33	$3.33	$3.23	$3.25	$3.25	287,184
2024-05-20	$3.30	$3.40	$3.16	$3.33	$3.33	365,462
2024-05-17	$3.41	$3.47	$3.28	$3.28	$3.28	239,663
2024-05-16	$3.54	$3.54	$3.43	$3.43	$3.43	190,488
2024-05-15	$3.48	$3.55	$3.34	$3.54	$3.54	240,413
2024-05-14	$3.64	$3.70	$3.39	$3.39	$3.39	458,846
2024-05-13	$3.65	$3.72	$3.60	$3.61	$3.61	261,662
2024-05-10	$3.57	$3.69	$3.51	$3.61	$3.61	404,700
2024-05-09	$3.78	$3.79	$3.56	$3.57	$3.57	409,478
2024-05-08	$3.81	$3.82	$3.67	$3.78	$3.78	443,376
2024-05-07	$3.93	$4.00	$3.79	$3.86	$3.86	678,352
2024-05-06	$3.68	$4.05	$3.68	$3.93	$3.93	1,485,792
2024-05-03	$3.48	$4.23	$3.31	$3.66	$3.66	13,601,544
2024-05-02	$2.91	$3.06	$2.91	$3.03	$3.03	616,848
2024-05-01	$2.97	$3.05	$2.88	$2.89	$2.89	381,663
2024-04-30	$2.99	$3.10	$2.98	$3.00	$3.00	347,881
2024-04-29	$3.05	$3.17	$3.02	$3.03	$3.03	588,635
2024-04-26	$2.90	$3.06	$2.88	$2.97	$2.97	507,779
2024-04-25	$2.93	$2.99	$2.89	$2.90	$2.90	350,534
2024-04-24	$2.99	$3.02	$2.97	$3.01	$3.01	320,936
2024-04-23	$2.85	$3.00	$2.85	$2.92	$2.92	375,946
2024-04-22	$2.83	$2.92	$2.77	$2.84	$2.84	504,721
2024-04-19	$2.94	$2.95	$2.75	$2.77	$2.77	829,261
2024-04-18	$2.92	$3.02	$2.83	$2.94	$2.94	881,837
2024-04-17	$3.08	$3.09	$2.91	$2.91	$2.91	739,456
2024-04-16	$3.15	$3.20	$3.04	$3.04	$3.04	709,812
2024-04-15	$3.45	$3.45	$3.15	$3.21	$3.21	1,191,020
2024-04-12	$3.69	$3.69	$3.38	$3.43	$3.43	1,201,563
2024-04-11	$3.68	$3.73	$3.49	$3.72	$3.72	762,727
2024-04-10	$3.76	$3.85	$3.60	$3.70	$3.70	905,527
2024-04-09	$3.70	$3.86	$3.63	$3.80	$3.80	921,830
2024-04-08	$3.51	$3.99	$3.43	$3.57	$3.57	2,602,442
2024-04-05	$3.55	$3.76	$3.03	$3.11	$3.11	3,424,366
2024-04-04	$3.92	$4.27	$3.20	$3.22	$3.22	6,318,351
2024-04-03	$4.65	$4.99	$4.61	$4.95	$4.95	567,438
2024-04-02	$4.74	$4.79	$4.58	$4.72	$4.72	433,284
2024-04-01	$4.61	$4.87	$4.55	$4.81	$4.81	359,100
2024-03-28	$4.89	$4.97	$4.50	$4.59	$4.59	564,877
2024-03-27	$4.73	$4.92	$4.66	$4.89	$4.89	566,433
2024-03-26	$4.72	$5.01	$4.70	$4.71	$4.71	544,820
2024-03-25	$4.88	$5.16	$4.65	$4.70	$4.70	842,767
2024-03-22	$5.38	$5.41	$4.86	$4.95	$4.95	945,038
2024-03-21	$5.08	$5.64	$5.08	$5.40	$5.40	1,377,704
2024-03-20	$4.79	$5.08	$4.75	$4.99	$4.99	906,945
2024-03-19	$4.78	$4.91	$4.62	$4.83	$4.83	580,628
2024-03-18	$4.94	$5.11	$4.77	$4.85	$4.85	946,320
2024-03-15	$4.63	$5.12	$4.56	$4.87	$4.87	1,733,340
2024-03-14	$4.78	$5.17	$4.44	$4.57	$4.57	1,256,529
2024-03-13	$4.47	$4.77	$4.30	$4.73	$4.73	754,060
2024-03-12	$4.60	$4.75	$4.46	$4.50	$4.50	581,538
2024-03-11	$4.53	$4.74	$4.35	$4.56	$4.56	762,257
2024-03-08	$4.58	$4.85	$4.50	$4.58	$4.58	672,462
2024-03-07	$4.76	$4.84	$4.48	$4.49	$4.49	918,625
2024-03-06	$4.31	$4.70	$4.19	$4.69	$4.69	1,337,587
2024-03-05	$4.17	$4.49	$4.17	$4.22	$4.22	835,982
2024-03-04	$4.22	$4.34	$3.90	$4.26	$4.26	1,003,583
2024-03-01	$4.36	$4.63	$4.10	$4.27	$4.27	1,106,760
2024-02-29	$4.45	$4.50	$3.84	$4.29	$4.29	2,228,325
2024-02-28	$5.26	$5.26	$4.46	$4.82	$4.82	1,680,707
2024-02-27	$4.45	$5.43	$4.42	$5.37	$5.37	4,138,513
2024-02-26	$4.10	$4.62	$3.58	$4.53	$4.53	6,345,786
2024-02-23	$3.16	$4.85	$3.15	$3.86	$3.86	102,857,791
2024-02-22	$2.24	$2.34	$2.19	$2.28	$2.28	551,639
2024-02-21	$2.27	$2.30	$2.17	$2.20	$2.20	196,168
2024-02-20	$2.40	$2.41	$2.28	$2.28	$2.28	81,209
2024-02-16	$2.43	$2.51	$2.40	$2.40	$2.40	103,896
2024-02-15	$2.36	$2.45	$2.36	$2.42	$2.42	103,332
2024-02-14	$2.35	$2.37	$2.32	$2.35	$2.35	96,892
2024-02-13	$2.41	$2.43	$2.25	$2.33	$2.33	163,132
2024-02-12	$2.53	$2.54	$2.47	$2.47	$2.47	143,396
2024-02-09	$2.49	$2.54	$2.48	$2.52	$2.52	128,802
2024-02-08	$2.38	$2.53	$2.38	$2.47	$2.47	111,908
2024-02-07	$2.48	$2.48	$2.38	$2.44	$2.44	92,347
2024-02-06	$2.42	$2.49	$2.37	$2.47	$2.47	83,068
2024-02-05	$2.50	$2.50	$2.41	$2.41	$2.41	83,235
2024-02-02	$2.51	$2.53	$2.48	$2.52	$2.52	58,749
2024-02-01	$2.50	$2.54	$2.47	$2.52	$2.52	76,361
2024-01-31	$2.46	$2.53	$2.42	$2.46	$2.46	119,875
2024-01-30	$2.62	$2.62	$2.46	$2.47	$2.47	70,314
2024-01-29	$2.55	$2.62	$2.53	$2.61	$2.61	65,214
2024-01-26	$2.67	$2.70	$2.54	$2.58	$2.58	108,844
2024-01-25	$2.83	$2.87	$2.67	$2.67	$2.67	84,498
2024-01-24	$2.88	$2.88	$2.75	$2.80	$2.80	110,146
2024-01-23	$2.83	$2.93	$2.81	$2.84	$2.84	150,732
2024-01-22	$2.65	$2.84	$2.65	$2.81	$2.81	289,153
2024-01-19	$2.60	$2.66	$2.57	$2.65	$2.65	47,509
2024-01-18	$2.61	$2.67	$2.46	$2.60	$2.60	158,209
2024-01-17	$2.70	$2.70	$2.50	$2.56	$2.56	191,202
2024-01-16	$2.61	$2.75	$2.60	$2.72	$2.72	186,025
2024-01-12	$2.62	$2.64	$2.58	$2.63	$2.63	97,454
2024-01-11	$2.58	$2.62	$2.54	$2.61	$2.61	127,737
2024-01-10	$2.58	$2.61	$2.55	$2.60	$2.60	143,646
2024-01-09	$2.51	$2.60	$2.51	$2.58	$2.58	138,147
2024-01-08	$2.49	$2.57	$2.45	$2.55	$2.55	137,150
2024-01-05	$2.45	$2.52	$2.43	$2.50	$2.50	108,040
2024-01-04	$2.44	$2.47	$2.42	$2.45	$2.45	131,150
2024-01-03	$2.46	$2.49	$2.36	$2.47	$2.47	142,240
2024-01-02	$2.40	$2.52	$2.38	$2.47	$2.47	101,860
2023-12-29	$2.32	$2.41	$2.28	$2.40	$2.40	295,143
2023-12-28	$2.41	$2.44	$2.31	$2.35	$2.35	238,921
2023-12-27	$2.48	$2.53	$2.40	$2.40	$2.40	233,758
2023-12-26	$2.46	$2.53	$2.45	$2.48	$2.48	164,092
2023-12-22	$2.44	$2.49	$2.43	$2.48	$2.48	111,456
2023-12-21	$2.34	$2.45	$2.31	$2.45	$2.45	119,016
2023-12-20	$2.51	$2.55	$2.31	$2.32	$2.32	197,938
2023-12-19	$2.56	$2.56	$2.47	$2.48	$2.48	88,906
2023-12-18	$2.70	$2.70	$2.54	$2.56	$2.56	189,079
2023-12-15	$2.69	$2.75	$2.63	$2.70	$2.70	224,374
2023-12-14	$2.36	$2.68	$2.36	$2.65	$2.65	267,832
2023-12-13	$2.30	$2.32	$2.20	$2.28	$2.28	155,792
2023-12-12	$2.47	$2.52	$2.30	$2.30	$2.30	176,968
2023-12-11	$2.32	$2.69	$2.30	$2.44	$2.44	428,458
2023-12-08	$2.06	$2.34	$2.06	$2.33	$2.33	307,889
2023-12-07	$2.01	$2.12	$1.99	$2.05	$2.05	141,175
2023-12-06	$2.02	$2.06	$2.00	$2.01	$2.01	158,910
2023-12-05	$2.04	$2.08	$2.01	$2.01	$2.01	182,467
2023-12-04	$2.01	$2.05	$1.98	$2.03	$2.03	215,620
2023-12-01	$2.00	$2.03	$1.97	$2.02	$2.02	160,444
2023-11-30	$2.07	$2.11	$1.98	$1.99	$1.99	187,570
2023-11-29	$2.10	$2.18	$2.07	$2.07	$2.07	141,845
2023-11-28	$2.00	$2.09	$1.97	$2.08	$2.08	188,067
2023-11-27	$1.96	$2.06	$1.95	$1.98	$1.98	461,744
2023-11-24	$2.00	$2.01	$1.98	$1.99	$1.99	14,937
2023-11-22	$1.98	$2.02	$1.94	$1.98	$1.98	81,669
2023-11-21	$2.05	$2.06	$1.98	$1.99	$1.99	80,590
2023-11-20	$2.03	$2.05	$2.02	$2.05	$2.05	79,744
2023-11-17	$2.02	$2.05	$1.98	$2.04	$2.04	79,079
2023-11-16	$2.14	$2.15	$2.02	$2.03	$2.03	140,571
2023-11-15	$2.14	$2.20	$2.11	$2.13	$2.13	137,937
2023-11-14	$2.07	$2.15	$2.07	$2.10	$2.10	106,958
2023-11-13	$1.98	$2.02	$1.97	$2.01	$2.01	83,715
2023-11-10	$2.08	$2.09	$1.95	$1.98	$1.98	109,504
2023-11-09	$2.09	$2.15	$2.05	$2.07	$2.07	303,275
2023-11-08	$2.20	$2.20	$2.10	$2.10	$2.10	275,356
2023-11-07	$2.27	$2.28	$2.15	$2.17	$2.17	88,799
2023-11-06	$2.23	$2.31	$2.23	$2.30	$2.30	98,514
2023-11-03	$2.01	$2.28	$2.01	$2.25	$2.25	258,786
2023-11-02	$1.89	$2.10	$1.89	$2.05	$2.05	327,578
2023-11-01	$1.98	$2.01	$1.90	$1.93	$1.93	361,577
2023-10-31	$2.00	$2.10	$1.98	$1.99	$1.99	362,649
2023-10-30	$2.09	$2.10	$2.01	$2.03	$2.03	128,190
2023-10-27	$2.09	$2.12	$2.06	$2.07	$2.07	192,528
2023-10-26	$2.12	$2.16	$2.08	$2.08	$2.08	393,136
2023-10-25	$2.21	$2.21	$2.13	$2.14	$2.14	248,356
2023-10-24	$2.28	$2.28	$2.16	$2.21	$2.21	257,148
2023-10-23	$2.25	$2.29	$2.23	$2.25	$2.25	118,086
2023-10-20	$2.30	$2.31	$2.21	$2.24	$2.24	167,556
2023-10-19	$2.29	$2.33	$2.26	$2.28	$2.28	146,446
2023-10-18	$2.33	$2.33	$2.26	$2.28	$2.28	200,792
2023-10-17	$2.35	$2.38	$2.32	$2.34	$2.34	156,627
2023-10-16	$2.32	$2.38	$2.30	$2.35	$2.35	200,871
2023-10-13	$2.43	$2.43	$2.30	$2.33	$2.33	105,302
2023-10-12	$2.49	$2.50	$2.42	$2.44	$2.44	150,042
2023-10-11	$2.51	$2.54	$2.45	$2.49	$2.49	155,956
2023-10-10	$2.42	$2.51	$2.41	$2.48	$2.48	94,389
2023-10-09	$2.47	$2.47	$2.40	$2.43	$2.43	126,976
2023-10-06	$2.50	$2.50	$2.44	$2.49	$2.49	78,792
2023-10-05	$2.50	$2.53	$2.49	$2.50	$2.50	134,452
2023-10-04	$2.39	$2.52	$2.39	$2.51	$2.51	102,333
2023-10-03	$2.39	$2.42	$2.36	$2.40	$2.40	120,051
2023-10-02	$2.41	$2.41	$2.37	$2.39	$2.39	109,129
2023-09-29	$2.38	$2.45	$2.35	$2.40	$2.40	589,393
2023-09-28	$2.35	$2.38	$2.33	$2.35	$2.35	113,116
2023-09-27	$2.35	$2.37	$2.31	$2.34	$2.34	88,191
2023-09-26	$2.36	$2.36	$2.28	$2.30	$2.30	218,947
2023-09-25	$2.33	$2.37	$2.32	$2.37	$2.37	86,831
2023-09-22	$2.37	$2.38	$2.33	$2.35	$2.35	146,862
2023-09-21	$2.32	$2.36	$2.29	$2.34	$2.34	219,693
2023-09-20	$2.32	$2.35	$2.30	$2.32	$2.32	188,441
2023-09-19	$2.32	$2.35	$2.30	$2.32	$2.32	115,430
2023-09-18	$2.33	$2.34	$2.29	$2.32	$2.32	116,648
2023-09-15	$2.34	$2.37	$2.31	$2.32	$2.32	252,992
2023-09-14	$2.35	$2.41	$2.35	$2.38	$2.38	105,989
2023-09-13	$2.42	$2.42	$2.36	$2.37	$2.37	156,081
2023-09-12	$2.40	$2.42	$2.37	$2.40	$2.40	114,602
2023-09-11	$2.38	$2.43	$2.36	$2.41	$2.41	112,901
2023-09-08	$2.41	$2.41	$2.32	$2.37	$2.37	204,024
2023-09-07	$2.51	$2.56	$2.36	$2.39	$2.39	275,005
2023-09-06	$2.56	$2.63	$2.51	$2.56	$2.56	161,868
2023-09-05	$2.59	$2.61	$2.53	$2.55	$2.55	113,607
2023-09-01	$2.61	$2.66	$2.60	$2.64	$2.64	141,081
2023-08-31	$2.54	$2.61	$2.52	$2.60	$2.60	123,834
2023-08-30	$2.51	$2.58	$2.48	$2.56	$2.56	120,480
2023-08-29	$2.39	$2.56	$2.37	$2.54	$2.54	251,943
2023-08-28	$2.29	$2.41	$2.29	$2.40	$2.40	223,943
2023-08-25	$2.25	$2.31	$2.20	$2.28	$2.28	507,546
2023-08-24	$2.40	$2.40	$2.22	$2.25	$2.25	312,523
2023-08-23	$2.41	$2.43	$2.35	$2.38	$2.38	296,252
2023-08-22	$2.47	$2.47	$2.37	$2.40	$2.40	188,998
2023-08-21	$2.31	$2.42	$2.30	$2.40	$2.40	120,424
2023-08-18	$2.35	$2.38	$2.27	$2.34	$2.34	552,566
2023-08-17	$2.43	$2.43	$2.37	$2.38	$2.38	87,895
2023-08-16	$2.42	$2.46	$2.41	$2.43	$2.43	177,835
2023-08-15	$2.53	$2.55	$2.39	$2.41	$2.41	441,763
2023-08-14	$2.61	$2.61	$2.54	$2.55	$2.55	210,376
2023-08-11	$2.66	$2.66	$2.59	$2.60	$2.60	179,166
2023-08-10	$2.58	$2.69	$2.57	$2.66	$2.66	248,830
2023-08-09	$2.67	$2.68	$2.56	$2.58	$2.58	410,107
2023-08-08	$2.72	$2.73	$2.63	$2.68	$2.68	240,551
2023-08-07	$2.94	$2.94	$2.67	$2.75	$2.75	485,916
2023-08-04	$2.86	$3.03	$2.68	$2.92	$2.92	570,106
2023-08-03	$2.95	$3.10	$2.93	$2.96	$2.96	330,239
2023-08-02	$3.04	$3.04	$2.87	$2.99	$2.99	466,246
2023-08-01	$3.12	$3.12	$3.00	$3.08	$3.08	212,928
2023-07-31	$2.99	$3.12	$2.99	$3.11	$3.11	234,079
2023-07-28	$2.92	$3.01	$2.92	$2.99	$2.99	158,361
2023-07-27	$3.03	$3.06	$2.92	$2.92	$2.92	169,821
2023-07-26	$2.93	$3.01	$2.89	$2.98	$2.98	296,340
2023-07-25	$3.00	$3.05	$2.92	$2.92	$2.92	256,783
2023-07-24	$3.02	$3.07	$2.96	$3.00	$3.00	170,141
2023-07-21	$3.03	$3.07	$2.97	$3.03	$3.03	194,461
2023-07-20	$2.97	$3.03	$2.96	$3.02	$3.02	309,405
2023-07-19	$2.95	$3.02	$2.93	$3.02	$3.02	179,519
2023-07-18	$2.91	$3.05	$2.90	$2.95	$2.95	349,105
2023-07-17	$2.96	$3.01	$2.92	$2.94	$2.94	238,141
2023-07-14	$3.08	$3.11	$2.95	$3.00	$3.00	295,918
2023-07-13	$2.86	$3.11	$2.86	$3.10	$3.10	534,931
2023-07-12	$2.86	$2.91	$2.80	$2.86	$2.86	341,587
2023-07-11	$2.85	$2.91	$2.77	$2.84	$2.84	446,237
2023-07-10	$2.89	$2.93	$2.81	$2.90	$2.90	553,542
2023-07-07	$2.69	$2.91	$2.68	$2.90	$2.90	752,468
2023-07-06	$2.77	$2.88	$2.69	$2.70	$2.70	944,295
2023-07-05	$3.48	$3.50	$2.82	$2.84	$2.84	3,196,899
2023-07-03	$3.58	$3.63	$3.43	$3.51	$3.51	229,010
2023-06-30	$3.47	$3.56	$3.41	$3.44	$3.44	216,308
2023-06-29	$3.31	$3.46	$3.31	$3.46	$3.46	206,273
2023-06-28	$3.43	$3.46	$3.30	$3.31	$3.31	215,610
2023-06-27	$3.35	$3.50	$3.33	$3.46	$3.46	254,394
2023-06-26	$3.32	$3.56	$3.32	$3.35	$3.35	558,140
2023-06-23	$3.26	$3.40	$3.24	$3.28	$3.28	5,623,325
2023-06-22	$3.25	$3.35	$3.23	$3.34	$3.34	382,901
2023-06-21	$3.38	$3.40	$3.28	$3.30	$3.30	387,676
2023-06-20	$3.58	$3.59	$3.32	$3.38	$3.38	464,133
2023-06-16	$3.61	$3.61	$3.52	$3.59	$3.59	454,815
2023-06-15	$3.72	$3.72	$3.58	$3.60	$3.60	395,219
2023-06-14	$3.79	$4.02	$3.73	$3.75	$3.75	541,938
2023-06-13	$3.88	$3.89	$3.67	$3.72	$3.72	252,644
2023-06-12	$3.76	$3.90	$3.71	$3.83	$3.83	324,485
2023-06-09	$3.60	$3.79	$3.51	$3.74	$3.74	412,140
2023-06-08	$3.84	$3.85	$3.55	$3.60	$3.60	316,724
2023-06-07	$3.58	$3.91	$3.58	$3.83	$3.83	494,191
2023-06-06	$3.31	$3.61	$3.30	$3.57	$3.57	381,826
2023-06-05	$3.45	$3.50	$3.31	$3.31	$3.31	316,383
2023-06-02	$3.41	$3.49	$3.38	$3.48	$3.48	321,513
2023-06-01	$3.40	$3.42	$3.30	$3.38	$3.38	391,172
2023-05-31	$3.60	$3.61	$3.39	$3.41	$3.41	218,534
2023-05-30	$3.70	$3.71	$3.50	$3.61	$3.61	241,094
2023-05-26	$3.34	$3.71	$3.32	$3.66	$3.66	328,794
2023-05-25	$3.38	$3.38	$3.25	$3.34	$3.34	179,174
2023-05-24	$3.32	$3.33	$3.20	$3.30	$3.30	247,748
2023-05-23	$3.40	$3.44	$3.32	$3.34	$3.34	124,867
2023-05-22	$3.40	$3.46	$3.37	$3.43	$3.43	189,204
2023-05-19	$3.48	$3.50	$3.39	$3.40	$3.40	251,350
2023-05-18	$3.36	$3.49	$3.35	$3.43	$3.43	244,770
2023-05-17	$3.21	$3.36	$3.21	$3.36	$3.36	154,002
2023-05-16	$3.16	$3.24	$3.15	$3.21	$3.21	154,756
2023-05-15	$3.01	$3.21	$2.98	$3.17	$3.17	184,526
2023-05-12	$3.03	$3.07	$2.96	$3.00	$3.00	186,257
2023-05-11	$3.04	$3.06	$3.01	$3.04	$3.04	144,355
2023-05-10	$2.98	$3.08	$2.96	$3.07	$3.07	232,244
2023-05-09	$3.02	$3.03	$2.90	$2.94	$2.94	428,898
2023-05-08	$2.89	$3.11	$2.86	$3.08	$3.08	295,015
2023-05-05	$2.78	$2.91	$2.78	$2.89	$2.89	290,239
2023-05-04	$2.74	$2.83	$2.71	$2.78	$2.78	198,881
2023-05-03	$2.67	$2.86	$2.65	$2.80	$2.80	339,013
2023-05-02	$2.60	$2.69	$2.52	$2.67	$2.67	424,790
2023-05-01	$2.70	$2.70	$2.47	$2.60	$2.60	626,114
2023-04-28	$3.00	$3.10	$2.58	$2.67	$2.67	1,119,872
2023-04-27	$3.24	$3.26	$3.07	$3.13	$3.13	315,408
2023-04-26	$3.20	$3.24	$3.14	$3.21	$3.21	244,580
2023-04-25	$3.01	$3.22	$3.01	$3.21	$3.21	359,255
2023-04-24	$3.08	$3.12	$2.99	$3.04	$3.04	249,232
2023-04-21	$3.22	$3.23	$3.09	$3.10	$3.10	268,388
2023-04-20	$3.33	$3.35	$3.20	$3.24	$3.24	196,570
2023-04-19	$3.45	$3.45	$3.31	$3.34	$3.34	226,020
2023-04-18	$3.47	$3.59	$3.47	$3.50	$3.50	278,220
2023-04-17	$3.48	$3.52	$3.37	$3.49	$3.49	186,041
2023-04-14	$3.53	$3.57	$3.46	$3.50	$3.50	241,900
2023-04-13	$3.72	$3.72	$3.51	$3.53	$3.53	271,462
2023-04-12	$3.76	$3.82	$3.70	$3.73	$3.73	200,693
2023-04-11	$3.74	$3.90	$3.71	$3.74	$3.74	444,057
2023-04-10	$3.82	$3.94	$3.81	$3.86	$3.86	460,603
2023-04-06	$3.80	$3.86	$3.76	$3.85	$3.85	96,091
2023-04-05	$3.86	$3.86	$3.73	$3.84	$3.84	113,097
2023-04-04	$3.94	$3.95	$3.84	$3.87	$3.87	167,417
2023-04-03	$3.97	$4.04	$3.90	$3.95	$3.95	170,493
2023-03-31	$3.91	$3.99	$3.85	$3.98	$3.98	215,660
2023-03-30	$3.90	$3.92	$3.82	$3.90	$3.90	270,269
2023-03-29	$3.76	$3.86	$3.70	$3.85	$3.85	147,703
2023-03-28	$3.73	$3.74	$3.63	$3.71	$3.71	134,264
2023-03-27	$3.80	$3.81	$3.66	$3.75	$3.75	206,484
2023-03-24	$3.73	$3.78	$3.69	$3.77	$3.77	162,308
2023-03-23	$3.84	$3.91	$3.76	$3.80	$3.80	113,405
2023-03-22	$3.90	$3.97	$3.80	$3.81	$3.81	155,435
2023-03-21	$3.78	$3.95	$3.75	$3.90	$3.90	223,380
2023-03-20	$3.77	$3.79	$3.68	$3.71	$3.71	284,004
2023-03-17	$3.76	$3.82	$3.71	$3.76	$3.76	394,399
2023-03-16	$3.62	$3.80	$3.59	$3.77	$3.77	252,126
2023-03-15	$3.51	$3.73	$3.48	$3.69	$3.69	271,743
2023-03-14	$3.62	$3.70	$3.55	$3.60	$3.60	312,616
2023-03-13	$3.68	$3.71	$3.50	$3.51	$3.51	275,664
2023-03-10	$3.87	$3.93	$3.72	$3.76	$3.76	231,911
2023-03-09	$3.98	$4.03	$3.87	$3.87	$3.87	233,799
2023-03-08	$4.00	$4.09	$3.96	$3.98	$3.98	185,441
2023-03-07	$4.12	$4.17	$3.96	$4.00	$4.00	197,049
2023-03-06	$4.35	$4.39	$4.08	$4.12	$4.12	286,935
2023-03-03	$4.28	$4.37	$4.27	$4.34	$4.34	152,249
2023-03-02	$4.26	$4.28	$4.15	$4.25	$4.25	331,462
2023-03-01	$4.39	$4.59	$4.28	$4.30	$4.30	199,178
2023-02-28	$4.43	$4.53	$4.37	$4.37	$4.37	182,140
2023-02-27	$4.55	$4.62	$4.46	$4.47	$4.47	113,253
2023-02-24	$4.55	$4.58	$4.45	$4.50	$4.50	188,768
2023-02-23	$4.74	$4.83	$4.59	$4.64	$4.64	212,516
2023-02-22	$4.42	$4.70	$4.31	$4.62	$4.62	458,765
2023-02-21	$4.71	$4.87	$4.24	$4.42	$4.42	621,784
2023-02-17	$5.18	$5.18	$4.50	$4.88	$4.88	1,204,649
2023-02-16	$6.13	$6.31	$5.89	$5.90	$5.90	154,424
2023-02-15	$6.03	$6.26	$6.03	$6.24	$6.24	120,754
2023-02-14	$5.88	$6.13	$5.76	$6.09	$6.09	138,036
2023-02-13	$5.92	$6.01	$5.86	$5.95	$5.95	144,301
2023-02-10	$6.38	$6.44	$5.91	$5.92	$5.92	181,045
2023-02-09	$6.41	$6.57	$6.33	$6.41	$6.41	155,059
2023-02-08	$6.36	$6.45	$6.30	$6.34	$6.34	107,797
2023-02-07	$6.25	$6.43	$6.21	$6.43	$6.43	92,790
2023-02-06	$6.36	$6.44	$6.27	$6.27	$6.27	134,115
2023-02-03	$6.32	$6.55	$6.32	$6.48	$6.48	214,960
2023-02-02	$6.33	$6.48	$6.32	$6.44	$6.44	147,055
2023-02-01	$5.93	$6.34	$5.92	$6.25	$6.25	188,023
2023-01-31	$5.68	$5.92	$5.67	$5.89	$5.89	123,277
2023-01-30	$5.72	$5.81	$5.67	$5.71	$5.71	112,847
2023-01-27	$5.84	$5.92	$5.78	$5.84	$5.84	128,402
2023-01-26	$5.68	$5.87	$5.66	$5.87	$5.87	112,942
2023-01-25	$5.54	$5.66	$5.51	$5.66	$5.66	112,852
2023-01-24	$5.60	$5.64	$5.54	$5.59	$5.59	76,708
2023-01-23	$5.48	$5.69	$5.46	$5.65	$5.65	158,407
2023-01-20	$5.33	$5.48	$5.28	$5.48	$5.48	137,104
2023-01-19	$5.30	$5.31	$5.22	$5.27	$5.27	173,413
2023-01-18	$5.33	$5.48	$5.31	$5.36	$5.36	195,852
2023-01-17	$5.24	$5.35	$5.16	$5.30	$5.30	125,791
2023-01-13	$5.12	$5.29	$5.11	$5.28	$5.28	161,153
2023-01-12	$5.19	$5.26	$5.08	$5.23	$5.23	121,059
2023-01-11	$5.04	$5.17	$4.99	$5.17	$5.17	91,424
2023-01-10	$4.92	$5.05	$4.92	$5.04	$5.04	91,469
2023-01-09	$4.96	$5.08	$4.86	$4.90	$4.90	172,135
2023-01-06	$4.55	$4.85	$4.53	$4.84	$4.84	144,944
2023-01-05	$4.52	$4.61	$4.47	$4.53	$4.53	106,619
2023-01-04	$4.40	$4.61	$4.40	$4.59	$4.59	147,184
2023-01-03	$4.43	$4.53	$4.33	$4.37	$4.37	126,533
2022-12-30	$4.38	$4.43	$4.32	$4.38	$4.38	102,991
2022-12-29	$4.37	$4.53	$4.34	$4.45	$4.45	259,923
2022-12-28	$4.24	$4.40	$4.23	$4.31	$4.31	283,813
2022-12-27	$4.39	$4.41	$4.22	$4.25	$4.25	123,536
2022-12-23	$4.39	$4.45	$4.34	$4.40	$4.40	111,621
2022-12-22	$4.39	$4.41	$4.18	$4.40	$4.40	385,574
2022-12-21	$4.43	$4.48	$4.35	$4.46	$4.46	837,184
2022-12-20	$4.43	$4.53	$4.36	$4.40	$4.40	246,184
2022-12-19	$4.70	$4.70	$4.46	$4.48	$4.48	141,931
2022-12-16	$4.71	$4.82	$4.66	$4.72	$4.72	258,339
2022-12-15	$5.09	$5.10	$4.70	$4.71	$4.71	255,529
2022-12-14	$5.00	$5.26	$5.00	$5.18	$5.18	239,441
2022-12-13	$5.17	$5.36	$4.97	$4.99	$4.99	283,851
2022-12-12	$4.98	$5.06	$4.92	$5.05	$5.05	147,898
2022-12-09	$5.08	$5.12	$4.94	$4.97	$4.97	149,082
2022-12-08	$5.00	$5.18	$4.98	$5.11	$5.11	121,672
2022-12-07	$5.14	$5.14	$4.99	$5.00	$5.00	109,743
2022-12-06	$5.18	$5.25	$5.11	$5.12	$5.12	165,882
2022-12-05	$5.35	$5.37	$5.16	$5.18	$5.18	139,419
2022-12-02	$5.24	$5.37	$5.16	$5.36	$5.36	117,507
2022-12-01	$5.35	$5.39	$5.24	$5.35	$5.35	131,291
2022-11-30	$5.09	$5.37	$5.01	$5.31	$5.31	150,860
2022-11-29	$5.14	$5.22	$5.09	$5.10	$5.10	82,826
2022-11-28	$5.30	$5.33	$5.14	$5.17	$5.17	77,591
2022-11-25	$5.48	$5.48	$5.34	$5.38	$5.38	69,729
2022-11-23	$5.32	$5.56	$5.32	$5.47	$5.47	130,246
2022-11-22	$5.22	$5.33	$5.11	$5.32	$5.32	199,741
2022-11-21	$5.31	$5.31	$5.13	$5.21	$5.21	123,498
2022-11-18	$5.27	$5.35	$5.21	$5.31	$5.31	175,182
2022-11-17	$4.97	$5.15	$4.94	$5.14	$5.14	91,974
2022-11-16	$5.17	$5.18	$5.02	$5.07	$5.07	122,094
2022-11-15	$5.26	$5.39	$5.20	$5.25	$5.25	215,711
2022-11-14	$5.27	$5.38	$5.11	$5.12	$5.12	204,204
2022-11-11	$5.29	$5.44	$5.19	$5.29	$5.29	301,249
2022-11-10	$5.23	$5.30	$5.14	$5.25	$5.25	270,314
2022-11-09	$5.05	$5.06	$4.97	$4.99	$4.99	254,036
2022-11-08	$5.01	$5.13	$5.01	$5.07	$5.07	186,241
2022-11-07	$4.91	$5.00	$4.85	$4.96	$4.96	208,358
2022-11-04	$4.75	$4.92	$4.68	$4.91	$4.91	265,673
2022-11-03	$4.70	$4.76	$4.63	$4.70	$4.70	230,796
2022-11-02	$4.75	$4.91	$4.66	$4.77	$4.77	486,079
2022-11-01	$4.57	$4.81	$4.57	$4.72	$4.72	408,538
2022-10-31	$4.52	$4.66	$4.52	$4.54	$4.54	168,247
2022-10-28	$4.69	$4.81	$4.47	$4.60	$4.60	497,736
2022-10-27	$4.58	$4.60	$4.44	$4.51	$4.51	324,658
2022-10-26	$4.41	$4.68	$4.37	$4.50	$4.50	238,155
2022-10-25	$4.30	$4.50	$4.30	$4.41	$4.41	326,396
2022-10-24	$4.39	$4.39	$4.26	$4.30	$4.30	248,859
2022-10-21	$4.34	$4.43	$4.26	$4.40	$4.40	209,570
2022-10-20	$4.28	$4.52	$4.26	$4.34	$4.34	228,655
2022-10-19	$4.33	$4.37	$4.23	$4.32	$4.32	181,810
2022-10-18	$4.44	$4.61	$4.28	$4.37	$4.37	298,522
2022-10-17	$4.30	$4.49	$4.25	$4.35	$4.35	297,841
2022-10-14	$4.55	$4.57	$4.29	$4.30	$4.30	287,457
2022-10-13	$4.30	$4.57	$4.17	$4.55	$4.55	276,833
2022-10-12	$4.54	$4.54	$4.32	$4.33	$4.33	378,426
2022-10-11	$4.60	$4.71	$4.43	$4.59	$4.59	393,694
2022-10-10	$5.11	$5.15	$4.61	$4.62	$4.62	784,744
2022-10-07	$5.25	$5.34	$5.10	$5.13	$5.13	360,358
2022-10-06	$5.30	$5.49	$5.24	$5.32	$5.32	362,282
2022-10-05	$5.53	$5.58	$5.25	$5.34	$5.34	654,319
2022-10-04	$6.24	$6.26	$5.37	$5.53	$5.53	1,625,609
2022-10-03	$6.87	$7.12	$6.79	$7.01	$7.01	200,913
2022-09-30	$6.79	$6.94	$6.69	$6.70	$6.70	140,827
2022-09-29	$6.85	$6.91	$6.68	$6.80	$6.80	112,383
2022-09-28	$6.87	$7.07	$6.78	$7.00	$7.00	174,199
2022-09-27	$6.69	$6.95	$6.69	$6.82	$6.82	259,853
2022-09-26	$6.63	$6.89	$6.54	$6.61	$6.61	212,097
2022-09-23	$7.06	$7.07	$6.69	$6.75	$6.75	343,278
2022-09-22	$7.19	$7.29	$7.02	$7.14	$7.14	263,478
2022-09-21	$7.62	$7.71	$7.26	$7.28	$7.28	493,866
2022-09-20	$7.65	$7.82	$7.54	$7.74	$7.74	212,928
2022-09-19	$7.63	$7.77	$7.57	$7.75	$7.75	246,397
2022-09-16	$7.81	$7.81	$7.51	$7.78	$7.78	350,640
2022-09-15	$8.07	$8.10	$7.86	$7.90	$7.90	158,812
2022-09-14	$8.20	$8.26	$7.97	$8.12	$8.12	262,801
2022-09-13	$8.47	$8.61	$8.18	$8.19	$8.19	239,305
2022-09-12	$8.73	$8.82	$8.53	$8.68	$8.68	383,323
2022-09-09	$8.46	$8.79	$8.42	$8.65	$8.65	255,098
2022-09-08	$8.14	$8.48	$8.02	$8.38	$8.38	220,596
2022-09-07	$8.05	$8.34	$7.96	$8.27	$8.27	201,181
2022-09-06	$8.25	$8.30	$7.90	$8.00	$8.00	290,907
2022-09-02	$8.69	$8.69	$8.22	$8.33	$8.33	183,551
2022-09-01	$8.51	$8.63	$8.28	$8.61	$8.61	285,917
2022-08-31	$9.05	$9.05	$8.58	$8.59	$8.59	272,445
2022-08-30	$9.16	$9.17	$8.76	$8.93	$8.93	221,964
2022-08-29	$9.08	$9.22	$8.95	$9.10	$9.10	194,280
2022-08-26	$9.64	$9.67	$9.10	$9.14	$9.14	347,002
2022-08-25	$9.29	$9.78	$9.23	$9.69	$9.69	395,811
2022-08-24	$9.28	$9.44	$9.14	$9.29	$9.29	224,479
2022-08-23	$9.20	$9.37	$9.13	$9.27	$9.27	217,119
2022-08-22	$9.11	$9.22	$8.91	$9.15	$9.15	290,074
2022-08-19	$9.48	$9.49	$9.03	$9.13	$9.13	311,848
2022-08-18	$9.20	$9.70	$9.14	$9.65	$9.65	367,408
2022-08-17	$9.35	$9.35	$8.96	$9.22	$9.22	230,462
2022-08-16	$9.60	$9.61	$9.45	$9.52	$9.52	142,183
2022-08-15	$9.49	$9.64	$9.34	$9.61	$9.61	262,871
2022-08-12	$9.23	$9.54	$9.10	$9.50	$9.50	278,372
2022-08-11	$9.85	$9.93	$9.18	$9.20	$9.20	333,604
2022-08-10	$9.33	$9.94	$9.26	$9.74	$9.74	726,323
2022-08-09	$8.57	$9.04	$8.44	$9.01	$9.01	879,226
2022-08-08	$8.71	$8.83	$8.35	$8.74	$8.74	445,126
2022-08-05	$9.24	$9.24	$8.66	$8.77	$8.77	419,651
2022-08-04	$9.35	$9.70	$9.26	$9.30	$9.30	567,827
2022-08-03	$9.20	$9.32	$9.07	$9.32	$9.32	422,488
2022-08-02	$9.11	$9.34	$8.86	$9.16	$9.16	508,991
2022-08-01	$8.48	$9.55	$8.48	$9.21	$9.21	1,075,684
2022-07-29	$8.00	$8.85	$7.86	$8.77	$8.77	1,590,717
2022-07-28	$7.04	$7.06	$6.84	$7.02	$7.02	155,547
2022-07-27	$6.69	$7.01	$6.69	$6.99	$6.99	183,146
2022-07-26	$6.64	$6.67	$6.55	$6.65	$6.65	47,092
2022-07-25	$6.68	$6.68	$6.55	$6.67	$6.67	78,368
2022-07-22	$6.79	$6.80	$6.57	$6.67	$6.67	108,376
2022-07-21	$6.78	$6.80	$6.65	$6.78	$6.78	63,381
2022-07-20	$6.47	$6.77	$6.43	$6.73	$6.73	112,508
2022-07-19	$6.48	$6.62	$6.42	$6.47	$6.47	125,832
2022-07-18	$6.60	$6.65	$6.36	$6.36	$6.36	57,609
2022-07-15	$6.35	$6.55	$6.35	$6.52	$6.52	143,090
2022-07-14	$6.18	$6.30	$6.00	$6.29	$6.29	91,066
2022-07-13	$6.10	$6.24	$6.08	$6.18	$6.18	108,560
2022-07-12	$5.97	$6.35	$5.97	$6.23	$6.23	301,605
2022-07-11	$5.98	$5.99	$5.84	$5.86	$5.86	91,180
2022-07-08	$5.90	$6.04	$5.90	$6.03	$6.03	79,866
2022-07-07	$5.95	$6.09	$5.88	$5.96	$5.96	118,792
2022-07-06	$5.68	$5.89	$5.67	$5.82	$5.82	94,385
2022-07-05	$5.59	$5.73	$5.57	$5.70	$5.70	132,885
2022-07-01	$5.75	$5.80	$5.66	$5.73	$5.73	218,630
2022-06-30	$5.68	$5.86	$5.68	$5.86	$5.86	141,307
2022-06-29	$5.87	$5.87	$5.70	$5.78	$5.78	208,338
2022-06-28	$6.26	$6.30	$5.90	$5.91	$5.91	116,106
2022-06-27	$6.38	$6.40	$6.12	$6.26	$6.26	171,547
2022-06-24	$5.98	$6.23	$5.91	$6.19	$6.19	264,950
2022-06-23	$5.94	$6.02	$5.83	$5.97	$5.97	185,626
2022-06-22	$5.76	$5.98	$5.76	$5.91	$5.91	102,464
2022-06-21	$5.67	$5.89	$5.66	$5.87	$5.87	173,628
2022-06-17	$5.52	$5.72	$5.52	$5.61	$5.61	202,620
2022-06-16	$5.52	$5.60	$5.39	$5.53	$5.53	219,686
2022-06-15	$5.59	$5.84	$5.57	$5.73	$5.73	197,458
2022-06-14	$5.42	$5.62	$5.38	$5.59	$5.59	114,866
2022-06-13	$5.52	$5.54	$5.30	$5.36	$5.36	138,967
2022-06-10	$5.76	$5.88	$5.67	$5.74	$5.74	127,249
2022-06-09	$5.87	$6.01	$5.82	$5.90	$5.90	108,915
2022-06-08	$6.03	$6.06	$5.80	$5.88	$5.88	118,452
2022-06-07	$6.04	$6.09	$5.92	$6.00	$6.00	200,511
2022-06-06	$6.02	$6.29	$6.01	$6.15	$6.15	257,510
2022-06-03	$6.03	$6.03	$5.79	$5.86	$5.86	121,236
2022-06-02	$5.76	$6.14	$5.75	$6.09	$6.09	169,457
2022-06-01	$5.91	$6.02	$5.67	$5.73	$5.73	232,541
2022-05-31	$5.78	$5.90	$5.64	$5.85	$5.85	180,948
2022-05-27	$5.57	$5.84	$5.52	$5.79	$5.79	141,212
2022-05-26	$5.22	$5.58	$5.21	$5.49	$5.49	145,158
2022-05-25	$5.11	$5.31	$5.10	$5.22	$5.22	129,732
2022-05-24	$5.09	$5.20	$4.97	$5.14	$5.14	165,399
2022-05-23	$5.21	$5.30	$5.12	$5.16	$5.16	131,813
2022-05-20	$5.38	$5.44	$5.01	$5.20	$5.20	171,014
2022-05-19	$5.25	$5.42	$5.22	$5.25	$5.25	204,993
2022-05-18	$5.42	$5.56	$5.22	$5.26	$5.26	163,276
2022-05-17	$5.43	$5.60	$5.41	$5.51	$5.51	139,517
2022-05-16	$5.40	$5.47	$5.30	$5.32	$5.32	145,991
2022-05-13	$5.29	$5.62	$5.24	$5.47	$5.47	217,029
2022-05-12	$5.21	$5.38	$5.00	$5.18	$5.18	289,261
2022-05-11	$5.45	$5.69	$5.27	$5.31	$5.31	164,435
2022-05-10	$5.52	$5.54	$5.23	$5.47	$5.47	184,746
2022-05-09	$5.63	$5.69	$5.40	$5.43	$5.43	191,895
2022-05-06	$5.81	$5.87	$5.65	$5.73	$5.73	90,932
2022-05-05	$6.03	$6.03	$5.73	$5.87	$5.87	97,160
2022-05-04	$6.09	$6.19	$5.78	$6.16	$6.16	112,399
2022-05-03	$5.85	$6.15	$5.78	$6.04	$6.04	151,817
2022-05-02	$5.95	$6.11	$5.81	$5.92	$5.92	207,963
2022-04-29	$6.30	$6.47	$5.80	$5.90	$5.90	229,286
2022-04-28	$5.81	$6.03	$5.71	$5.95	$5.95	119,137
2022-04-27	$5.68	$5.85	$5.68	$5.76	$5.76	146,604
2022-04-26	$6.04	$6.04	$5.73	$5.77	$5.77	124,139
2022-04-25	$6.10	$6.21	$6.02	$6.11	$6.11	154,099
2022-04-22	$6.09	$6.26	$6.09	$6.11	$6.11	93,612
2022-04-21	$6.35	$6.44	$6.09	$6.13	$6.13	140,090
2022-04-20	$6.45	$6.54	$6.29	$6.31	$6.31	119,289
2022-04-19	$6.39	$6.53	$6.33	$6.45	$6.45	86,397
2022-04-18	$6.29	$6.47	$6.21	$6.39	$6.39	96,566
2022-04-14	$6.50	$6.60	$6.29	$6.34	$6.34	102,592
2022-04-13	$6.46	$6.61	$6.44	$6.46	$6.46	99,757
2022-04-12	$6.37	$6.48	$6.29	$6.43	$6.43	215,171
2022-04-11	$6.25	$6.35	$6.07	$6.24	$6.24	91,343
2022-04-08	$6.50	$6.50	$6.31	$6.33	$6.33	112,210
2022-04-07	$6.62	$6.70	$6.44	$6.51	$6.51	77,816
2022-04-06	$6.73	$6.75	$6.41	$6.60	$6.60	244,810
2022-04-05	$7.04	$7.04	$6.65	$6.78	$6.78	149,593
2022-04-04	$6.89	$7.08	$6.84	$7.04	$7.04	119,045
2022-04-01	$7.02	$7.10	$6.80	$6.90	$6.90	130,625
2022-03-31	$7.23	$7.23	$6.98	$7.02	$7.02	122,072
2022-03-30	$7.43	$7.50	$7.19	$7.24	$7.24	109,820
2022-03-29	$7.39	$7.51	$7.32	$7.46	$7.46	197,959
2022-03-28	$7.25	$7.31	$6.96	$7.31	$7.31	94,057
2022-03-25	$7.32	$7.35	$7.21	$7.22	$7.22	86,853
2022-03-24	$7.20	$7.35	$7.05	$7.34	$7.34	75,727
2022-03-23	$7.10	$7.45	$7.00	$7.20	$7.20	102,100
2022-03-22	$7.18	$7.37	$7.17	$7.34	$7.34	81,014
2022-03-21	$7.19	$7.25	$7.03	$7.15	$7.15	98,146
2022-03-18	$7.07	$7.32	$6.98	$7.25	$7.25	229,991
2022-03-17	$7.02	$7.19	$6.93	$7.10	$7.10	103,932
2022-03-16	$6.67	$7.08	$6.60	$7.06	$7.06	169,120
2022-03-15	$6.38	$6.52	$6.20	$6.51	$6.51	216,582
2022-03-14	$6.84	$6.84	$6.33	$6.38	$6.38	153,497
2022-03-11	$7.32	$7.34	$6.82	$6.84	$6.84	148,237
2022-03-10	$7.21	$7.30	$7.05	$7.28	$7.28	102,353
2022-03-09	$7.15	$7.33	$7.13	$7.29	$7.29	145,972
2022-03-08	$6.79	$7.20	$6.70	$6.92	$6.92	159,858
2022-03-07	$7.00	$7.14	$6.74	$6.75	$6.75	131,900
2022-03-04	$7.10	$7.25	$6.80	$6.97	$6.97	199,120
2022-03-03	$7.44	$7.57	$7.16	$7.25	$7.25	96,185
2022-03-02	$7.26	$7.55	$7.24	$7.51	$7.51	111,968
2022-03-01	$7.45	$7.56	$7.07	$7.17	$7.17	161,973
2022-02-28	$7.25	$7.61	$7.25	$7.45	$7.45	152,906
2022-02-25	$7.30	$7.38	$7.10	$7.34	$7.34	178,307
2022-02-24	$6.51	$7.28	$6.39	$7.25	$7.25	250,960
2022-02-23	$7.32	$7.37	$6.82	$6.87	$6.87	156,531
2022-02-22	$7.24	$7.42	$7.20	$7.22	$7.22	184,599
2022-02-18	$7.54	$7.74	$7.42	$7.45	$7.45	137,573
2022-02-17	$7.90	$7.95	$7.36	$7.61	$7.61	293,211
2022-02-16	$7.76	$7.97	$7.52	$7.93	$7.93	139,389
2022-02-15	$7.41	$7.95	$7.40	$7.83	$7.83	167,589
2022-02-14	$7.28	$7.49	$7.20	$7.28	$7.28	91,714
2022-02-11	$7.61	$7.69	$7.17	$7.31	$7.31	153,811
2022-02-10	$7.52	$7.92	$7.52	$7.60	$7.60	193,661
2022-02-09	$7.62	$7.78	$7.52	$7.72	$7.72	161,973
2022-02-08	$7.32	$7.53	$7.32	$7.52	$7.52	118,804
2022-02-07	$7.09	$7.53	$7.09	$7.36	$7.36	229,464
2022-02-04	$7.10	$7.14	$6.93	$7.05	$7.05	131,500
2022-02-03	$7.19	$7.34	$7.08	$7.10	$7.10	224,350
2022-02-02	$7.60	$7.60	$7.31	$7.39	$7.39	165,723
2022-02-01	$7.48	$7.70	$7.36	$7.47	$7.47	193,886
2022-01-31	$7.08	$7.50	$7.05	$7.49	$7.49	184,477
2022-01-28	$6.71	$7.07	$6.47	$7.06	$7.06	302,019
2022-01-27	$7.22	$7.25	$6.74	$6.76	$6.76	244,637
2022-01-26	$7.35	$7.52	$7.00	$7.11	$7.11	164,481
2022-01-25	$7.26	$7.34	$7.09	$7.20	$7.20	211,099
2022-01-24	$7.35	$7.47	$6.93	$7.45	$7.45	280,823
2022-01-21	$7.55	$7.92	$7.46	$7.54	$7.54	194,928
2022-01-20	$7.86	$8.14	$7.66	$7.67	$7.67	176,838
2022-01-19	$8.19	$8.27	$7.81	$7.81	$7.81	163,832
2022-01-18	$8.37	$8.45	$8.08	$8.13	$8.13	171,928
2022-01-14	$8.37	$8.56	$8.29	$8.54	$8.54	130,170
2022-01-13	$9.02	$9.11	$8.43	$8.45	$8.45	274,614
2022-01-12	$8.96	$9.14	$8.73	$8.89	$8.89	206,181
2022-01-11	$8.85	$9.04	$8.72	$8.84	$8.84	203,653
2022-01-10	$8.46	$8.89	$8.13	$8.87	$8.87	409,260
2022-01-07	$8.63	$8.68	$8.35	$8.41	$8.41	165,227
2022-01-06	$8.72	$9.09	$8.51	$8.60	$8.60	163,700
2022-01-05	$9.13	$9.30	$8.63	$8.67	$8.67	187,327
2022-01-04	$9.13	$9.24	$8.80	$9.15	$9.15	373,760
2022-01-03	$8.94	$9.13	$8.86	$9.05	$9.05	145,547
2021-12-31	$8.62	$9.10	$8.61	$8.81	$8.81	458,696
2021-12-30	$8.56	$8.81	$8.56	$8.64	$8.64	143,215
2021-12-29	$8.56	$8.70	$8.48	$8.56	$8.56	149,967
2021-12-28	$8.77	$8.77	$8.56	$8.59	$8.59	128,627
2021-12-27	$8.81	$8.89	$8.64	$8.77	$8.77	150,828
2021-12-23	$8.53	$8.95	$8.53	$8.80	$8.80	253,242
2021-12-22	$8.63	$8.63	$8.33	$8.54	$8.54	205,946
2021-12-21	$8.29	$8.65	$8.26	$8.63	$8.63	295,640
2021-12-20	$8.13	$8.16	$7.83	$8.08	$8.08	228,317
2021-12-17	$7.89	$8.30	$7.83	$8.20	$8.20	315,709
2021-12-16	$8.28	$8.45	$7.75	$7.83	$7.83	202,043
2021-12-15	$7.89	$8.26	$7.64	$8.19	$8.19	305,060
2021-12-14	$7.83	$7.97	$7.75	$7.86	$7.86	259,222
2021-12-13	$8.21	$8.25	$7.93	$7.96	$7.96	147,306
2021-12-10	$8.65	$8.79	$8.14	$8.29	$8.29	156,483
2021-12-09	$8.53	$8.67	$8.44	$8.54	$8.54	277,697
2021-12-08	$8.47	$8.63	$8.29	$8.55	$8.55	77,743
2021-12-07	$8.16	$8.67	$8.15	$8.49	$8.49	208,264
2021-12-06	$7.85	$8.07	$7.59	$7.95	$7.95	187,217
2021-12-03	$8.14	$8.15	$7.77	$7.86	$7.86	184,015
2021-12-02	$7.96	$8.18	$7.85	$8.09	$8.09	290,393
2021-12-01	$8.43	$8.72	$7.99	$8.03	$8.03	292,381
2021-11-30	$8.16	$8.40	$7.91	$8.22	$8.22	222,390
2021-11-29	$8.37	$8.49	$8.21	$8.27	$8.27	129,595
2021-11-26	$8.38	$8.49	$8.04	$8.15	$8.15	225,309
2021-11-24	$8.55	$8.75	$8.40	$8.68	$8.68	131,473
2021-11-23	$8.62	$8.88	$8.49	$8.69	$8.69	160,587
2021-11-22	$8.90	$9.15	$8.67	$8.67	$8.67	265,184
2021-11-19	$8.69	$8.90	$8.69	$8.81	$8.81	131,526
2021-11-18	$8.89	$9.16	$8.62	$8.76	$8.76	392,547
2021-11-17	$9.02	$9.05	$8.72	$8.79	$8.79	179,778
2021-11-16	$9.08	$9.14	$8.96	$8.99	$8.99	205,561
2021-11-15	$9.24	$9.33	$9.00	$9.17	$9.17	232,308
2021-11-12	$9.08	$9.18	$9.01	$9.11	$9.11	155,172
2021-11-11	$8.81	$9.13	$8.80	$9.04	$9.04	173,225
2021-11-10	$8.96	$9.03	$8.65	$8.73	$8.73	245,406
2021-11-09	$9.34	$9.40	$8.90	$9.13	$9.13	197,474
2021-11-08	$9.30	$9.45	$9.25	$9.32	$9.32	183,699
2021-11-05	$9.27	$9.60	$9.07	$9.22	$9.22	310,106
2021-11-04	$8.92	$9.30	$8.87	$9.17	$9.17	532,597
2021-11-03	$8.49	$8.82	$8.40	$8.75	$8.75	174,344
2021-11-02	$8.43	$8.63	$8.32	$8.55	$8.55	185,944
2021-11-01	$8.17	$8.70	$8.08	$8.51	$8.51	275,818
2021-10-29	$7.83	$8.25	$7.67	$8.17	$8.17	498,108
2021-10-28	$8.01	$8.08	$7.03	$7.88	$7.88	1,111,837
2021-10-27	$8.50	$8.86	$8.50	$8.58	$8.58	210,002
2021-10-26	$8.80	$8.90	$8.50	$8.55	$8.55	213,179
2021-10-25	$8.53	$8.79	$8.53	$8.68	$8.68	249,215
2021-10-22	$8.60	$8.71	$8.46	$8.54	$8.54	202,246
2021-10-21	$8.49	$8.75	$8.44	$8.66	$8.66	215,877
2021-10-20	$8.43	$8.66	$8.38	$8.57	$8.57	129,255
2021-10-19	$8.45	$8.54	$8.28	$8.50	$8.50	105,792
2021-10-18	$8.06	$8.44	$8.00	$8.38	$8.38	252,888
2021-10-15	$8.39	$8.39	$8.17	$8.17	$8.17	207,298
2021-10-14	$8.29	$8.34	$8.15	$8.25	$8.25	167,787
2021-10-13	$8.09	$8.28	$8.05	$8.12	$8.12	146,681
2021-10-12	$8.04	$8.12	$7.93	$8.05	$8.05	118,210
2021-10-11	$8.03	$8.18	$7.98	$8.00	$8.00	199,148
2021-10-08	$8.08	$8.15	$8.01	$8.06	$8.06	138,279
2021-10-07	$7.99	$8.24	$7.98	$8.03	$8.03	148,823
2021-10-06	$7.77	$7.99	$7.77	$7.86	$7.86	165,071
2021-10-05	$7.98	$8.12	$7.82	$7.91	$7.91	402,910
2021-10-04	$8.22	$8.30	$7.81	$7.93	$7.93	373,042
2021-10-01	$8.38	$8.41	$8.07	$8.28	$8.28	209,045
2021-09-30	$7.98	$8.39	$7.92	$8.33	$8.33	656,675
2021-09-29	$8.33	$8.40	$7.89	$7.92	$7.92	395,707
2021-09-28	$8.71	$8.80	$8.12	$8.29	$8.29	719,721
2021-09-27	$8.62	$9.01	$8.60	$8.80	$8.80	481,729
2021-09-24	$8.56	$8.72	$8.55	$8.60	$8.60	297,568
2021-09-23	$8.23	$8.78	$8.18	$8.70	$8.70	737,279
2021-09-22	$7.97	$8.21	$7.91	$8.16	$8.16	396,564
2021-09-21	$7.64	$8.08	$7.55	$7.85	$7.85	1,605,820
2021-09-20	$7.68	$7.70	$7.36	$7.50	$7.50	689,552
2021-09-17	$7.53	$7.94	$7.33	$7.92	$7.92	2,954,135
2021-09-16	$7.52	$7.61	$7.31	$7.52	$7.52	559,658
2021-09-15	$7.68	$7.76	$7.26	$7.66	$7.66	991,621
2021-09-14	$7.83	$8.24	$7.46	$7.77	$7.77	1,384,985
2021-09-13	$9.06	$9.06	$6.53	$7.68	$7.68	5,037,526
2021-09-10	$9.27	$9.38	$9.19	$9.23	$9.23	210,487
2021-09-09	$9.17	$9.37	$9.10	$9.17	$9.17	213,909
2021-09-08	$9.60	$9.65	$9.21	$9.24	$9.24	236,969
2021-09-07	$9.87	$9.95	$9.56	$9.66	$9.66	168,546
2021-09-03	$9.72	$9.99	$9.63	$9.81	$9.81	188,797
2021-09-02	$9.39	$9.91	$9.30	$9.72	$9.72	240,851
2021-09-01	$9.36	$9.41	$9.19	$9.30	$9.30	159,028
2021-08-31	$9.36	$9.39	$9.12	$9.31	$9.31	147,642
2021-08-30	$9.38	$9.42	$9.20	$9.36	$9.36	147,545
2021-08-27	$9.13	$9.43	$9.13	$9.33	$9.33	373,087
2021-08-26	$9.14	$9.28	$8.99	$9.13	$9.13	200,293
2021-08-25	$9.26	$9.49	$9.13	$9.17	$9.17	386,083
2021-08-24	$9.34	$9.34	$9.06	$9.27	$9.27	139,245
2021-08-23	$8.76	$9.12	$8.76	$9.10	$9.10	222,602
2021-08-20	$8.44	$8.68	$8.44	$8.61	$8.61	210,784
2021-08-19	$8.60	$8.70	$8.47	$8.50	$8.50	168,250
2021-08-18	$8.70	$9.03	$8.66	$8.75	$8.75	288,926
2021-08-17	$9.03	$9.03	$8.57	$8.69	$8.69	404,346
2021-08-16	$9.48	$9.50	$9.12	$9.18	$9.18	401,450
2021-08-13	$9.66	$9.78	$9.54	$9.59	$9.59	165,510
2021-08-12	$10.17	$10.17	$9.68	$9.76	$9.76	199,737
2021-08-11	$10.38	$10.44	$10.02	$10.25	$10.25	444,468
2021-08-10	$9.81	$10.41	$9.54	$10.35	$10.35	562,719
2021-08-09	$9.77	$9.91	$9.55	$9.80	$9.80	163,894
2021-08-06	$9.58	$9.87	$9.58	$9.78	$9.78	232,328
2021-08-05	$9.62	$9.77	$9.46	$9.62	$9.62	244,416
2021-08-04	$9.75	$9.91	$9.52	$9.58	$9.58	293,645
2021-08-03	$10.07	$10.13	$9.73	$9.85	$9.85	217,567
2021-08-02	$10.30	$10.52	$10.04	$10.05	$10.05	277,766
2021-07-30	$10.00	$10.47	$10.00	$10.20	$10.20	308,899
2021-07-29	$10.10	$10.37	$9.96	$10.15	$10.15	353,883
2021-07-28	$9.96	$10.47	$9.80	$10.03	$10.03	481,887
2021-07-27	$9.43	$9.69	$9.03	$9.29	$9.29	342,939
2021-07-26	$9.82	$10.07	$9.79	$9.82	$9.82	273,402
2021-07-23	$9.82	$9.85	$9.59	$9.82	$9.82	209,393
2021-07-22	$10.15	$10.31	$9.79	$9.84	$9.84	234,675
2021-07-21	$9.62	$10.22	$9.61	$10.17	$10.17	291,956
2021-07-20	$9.19	$9.66	$8.99	$9.50	$9.50	273,803
2021-07-19	$9.28	$9.33	$8.93	$9.19	$9.19	234,886
2021-07-16	$9.76	$9.85	$9.33	$9.37	$9.37	216,242
2021-07-15	$9.78	$9.92	$9.45	$9.60	$9.60	251,134
2021-07-14	$10.36	$10.42	$9.82	$9.87	$9.87	291,688
2021-07-13	$10.40	$10.49	$10.19	$10.22	$10.22	163,141
2021-07-12	$10.45	$10.54	$10.26	$10.50	$10.50	193,116
2021-07-09	$10.21	$10.47	$10.04	$10.40	$10.40	189,811
2021-07-08	$9.88	$10.20	$9.76	$10.08	$10.08	298,066
2021-07-07	$10.56	$10.68	$10.11	$10.17	$10.17	291,184
2021-07-06	$10.72	$10.73	$10.35	$10.53	$10.53	294,097
2021-07-02	$10.84	$10.87	$10.65	$10.69	$10.69	192,768
2021-07-01	$11.00	$11.00	$10.68	$10.78	$10.78	249,057
2021-06-30	$11.10	$11.13	$10.88	$10.98	$10.98	400,159
2021-06-29	$11.21	$11.25	$11.02	$11.17	$11.17	172,153
2021-06-28	$11.00	$11.25	$10.96	$11.19	$11.19	273,919
2021-06-25	$11.44	$11.53	$10.89	$10.93	$10.93	643,317
2021-06-24	$10.82	$11.30	$10.81	$11.27	$11.27	238,236
2021-06-23	$10.68	$10.92	$10.65	$10.77	$10.77	410,461
2021-06-22	$10.70	$10.80	$10.56	$10.72	$10.72	242,458
2021-06-21	$11.11	$11.15	$10.68	$10.77	$10.77	358,903
2021-06-18	$11.45	$11.70	$11.08	$11.10	$11.10	1,703,396
2021-06-17	$11.61	$12.19	$11.50	$11.64	$11.64	444,949
2021-06-16	$11.70	$11.86	$11.41	$11.75	$11.75	456,078
2021-06-15	$12.00	$12.19	$11.60	$11.68	$11.68	701,299
2021-06-14	$10.27	$12.35	$10.23	$12.30	$12.30	2,791,544
2021-06-11	$10.28	$10.36	$10.11	$10.20	$10.20	259,624
2021-06-10	$10.31	$10.42	$10.13	$10.18	$10.18	238,929
2021-06-09	$10.64	$10.79	$10.23	$10.25	$10.25	327,045
2021-06-08	$10.60	$10.70	$10.28	$10.65	$10.65	206,910
2021-06-07	$10.58	$10.70	$10.30	$10.46	$10.46	386,877
2021-06-04	$10.25	$10.58	$10.14	$10.58	$10.58	200,044
2021-06-03	$10.40	$10.42	$10.08	$10.12	$10.12	248,625
2021-06-02	$10.40	$11.00	$10.30	$10.52	$10.52	812,289
2021-06-01	$10.27	$10.51	$10.18	$10.38	$10.38	245,390
2021-05-28	$10.48	$10.57	$10.12	$10.18	$10.18	409,757
2021-05-27	$10.10	$10.48	$10.07	$10.40	$10.40	228,868
2021-05-26	$9.89	$10.15	$9.81	$10.07	$10.07	226,759
2021-05-25	$10.11	$10.30	$9.85	$9.88	$9.88	323,431
2021-05-24	$10.01	$10.22	$9.88	$10.08	$10.08	251,277
2021-05-21	$10.06	$10.16	$9.77	$9.95	$9.95	241,371
2021-05-20	$9.85	$9.99	$9.68	$9.96	$9.96	307,743
2021-05-19	$9.30	$9.72	$9.05	$9.70	$9.70	370,134
2021-05-18	$9.95	$10.20	$9.37	$9.42	$9.42	775,516
2021-05-17	$9.70	$9.71	$9.13	$9.52	$9.52	760,485
2021-05-14	$8.85	$9.10	$8.81	$8.95	$8.95	254,349
2021-05-13	$8.92	$9.17	$8.45	$8.72	$8.72	358,620
2021-05-12	$9.15	$9.32	$8.68	$8.71	$8.71	481,219
2021-05-11	$8.67	$9.41	$8.47	$9.37	$9.37	455,726
2021-05-10	$9.56	$9.67	$8.96	$8.98	$8.98	496,056
2021-05-07	$9.59	$9.83	$9.34	$9.66	$9.66	345,214
2021-05-06	$9.57	$9.65	$9.20	$9.51	$9.51	486,716
2021-05-05	$9.66	$9.95	$9.40	$9.60	$9.60	508,005
2021-05-04	$9.66	$9.70	$9.22	$9.57	$9.57	618,116
2021-05-03	$9.99	$10.05	$9.72	$9.87	$9.87	411,279
2021-04-30	$10.25	$10.53	$9.83	$9.86	$9.86	701,380
2021-04-29	$11.86	$11.86	$10.38	$10.55	$10.55	906,916
2021-04-28	$11.45	$11.74	$11.26	$11.42	$11.42	333,496
2021-04-27	$11.61	$11.63	$11.21	$11.50	$11.50	266,949
2021-04-26	$11.14	$11.70	$11.10	$11.48	$11.48	378,433
2021-04-23	$10.64	$11.14	$10.63	$11.08	$11.08	276,114
2021-04-22	$10.63	$10.93	$10.44	$10.57	$10.57	298,422
2021-04-21	$10.02	$10.65	$9.78	$10.58	$10.58	498,297
2021-04-20	$10.63	$10.85	$10.01	$10.12	$10.12	597,087
2021-04-19	$10.85	$11.10	$10.53	$10.74	$10.74	322,764
2021-04-16	$11.29	$11.30	$10.90	$10.94	$10.94	225,887
2021-04-15	$11.48	$11.48	$11.01	$11.28	$11.28	238,283
2021-04-14	$11.16	$11.56	$11.05	$11.25	$11.25	334,931
2021-04-13	$11.21	$11.34	$10.73	$11.11	$11.11	392,903
2021-04-12	$12.34	$12.38	$11.02	$11.18	$11.18	698,457
2021-04-09	$12.30	$12.46	$11.91	$12.41	$12.41	469,035
2021-04-08	$11.65	$12.36	$11.65	$12.35	$12.35	258,671
2021-04-07	$12.19	$12.20	$11.65	$11.65	$11.65	374,475
2021-04-06	$12.47	$12.47	$12.02	$12.16	$12.16	252,369
2021-04-05	$12.53	$12.56	$12.07	$12.32	$12.32	302,552
2021-04-01	$11.97	$12.45	$11.75	$12.31	$12.31	341,821
2021-03-31	$11.28	$11.77	$11.24	$11.66	$11.66	577,617
2021-03-30	$10.58	$11.19	$10.41	$11.07	$11.07	390,861
2021-03-29	$11.32	$11.60	$10.61	$10.72	$10.72	476,412
2021-03-26	$11.37	$11.46	$10.83	$11.36	$11.36	332,213
2021-03-25	$10.92	$11.35	$10.64	$11.23	$11.23	457,639
2021-03-24	$12.11	$12.58	$11.19	$11.22	$11.22	582,788
2021-03-23	$13.04	$13.05	$11.84	$11.94	$11.94	525,861
2021-03-22	$13.48	$13.62	$12.94	$13.13	$13.13	356,026
2021-03-19	$12.60	$13.20	$12.34	$13.11	$13.11	911,931
2021-03-18	$13.38	$13.51	$12.61	$12.69	$12.69	468,907
2021-03-17	$13.36	$13.75	$12.80	$13.58	$13.58	518,180
2021-03-16	$14.11	$14.11	$13.26	$13.55	$13.55	545,365
2021-03-15	$13.87	$14.09	$12.85	$14.01	$14.01	1,103,586
2021-03-12	$12.69	$13.90	$12.21	$13.87	$13.87	974,256
2021-03-11	$11.88	$12.77	$11.80	$12.75	$12.75	745,778
2021-03-10	$11.77	$12.29	$11.31	$11.40	$11.40	688,358
2021-03-09	$10.93	$11.67	$10.85	$11.48	$11.48	571,438
2021-03-08	$11.46	$11.47	$10.56	$10.68	$10.68	544,827
2021-03-05	$11.80	$11.85	$10.11	$11.29	$11.29	877,462
2021-03-04	$12.62	$12.78	$11.16	$11.57	$11.57	832,127
2021-03-03	$13.19	$13.60	$12.65	$12.77	$12.77	462,094
2021-03-02	$13.86	$13.97	$13.10	$13.10	$13.10	404,488
2021-03-01	$13.41	$13.80	$13.20	$13.78	$13.78	274,973
2021-02-26	$12.69	$13.22	$12.20	$12.93	$12.93	445,723
2021-02-25	$13.79	$14.00	$12.70	$12.73	$12.73	509,450
2021-02-24	$13.57	$14.13	$13.22	$14.06	$14.06	533,523
2021-02-23	$13.68	$13.91	$12.25	$13.77	$13.77	1,012,951
2021-02-22	$14.88	$15.75	$14.39	$14.43	$14.43	1,054,949
2021-02-19	$13.00	$15.84	$12.78	$15.37	$15.37	3,190,470
2021-02-18	$12.62	$12.64	$11.90	$12.09	$12.09	638,838
2021-02-17	$12.49	$12.63	$11.82	$12.54	$12.54	386,307
2021-02-16	$12.67	$12.74	$12.30	$12.60	$12.60	459,687
2021-02-12	$12.20	$12.93	$12.00	$12.49	$12.49	423,625
2021-02-11	$12.01	$12.25	$11.75	$12.19	$12.19	374,785
2021-02-10	$12.20	$12.20	$11.52	$11.81	$11.81	352,485
2021-02-09	$12.15	$12.17	$11.51	$11.82	$11.82	483,838
2021-02-08	$11.40	$12.47	$11.36	$12.35	$12.35	526,656
2021-02-05	$11.55	$11.55	$11.06	$11.23	$11.23	285,788
2021-02-04	$11.09	$11.49	$10.90	$11.45	$11.45	272,155
2021-02-03	$11.42	$11.60	$10.90	$11.00	$11.00	216,539
2021-02-02	$11.00	$11.32	$10.73	$11.26	$11.26	283,045
2021-02-01	$10.43	$11.09	$10.16	$10.93	$10.93	372,200
2021-01-29	$11.03	$11.05	$10.29	$10.33	$10.33	362,811
2021-01-28	$10.77	$11.04	$10.57	$10.87	$10.87	312,925
2021-01-27	$10.96	$11.04	$10.27	$10.62	$10.62	404,269
2021-01-26	$11.88	$11.88	$11.16	$11.22	$11.22	307,547
2021-01-25	$12.30	$12.65	$11.60	$11.81	$11.81	523,247
2021-01-22	$11.73	$11.99	$11.52	$11.94	$11.94	351,081
2021-01-21	$11.76	$12.03	$11.33	$11.89	$11.89	380,129
2021-01-20	$12.27	$12.40	$11.40	$11.62	$11.62	454,457
2021-01-19	$12.03	$12.21	$11.70	$12.13	$12.13	406,797
2021-01-15	$12.28	$12.28	$11.55	$11.59	$11.59	349,972
2021-01-14	$11.68	$12.45	$11.68	$12.35	$12.35	622,771
2021-01-13	$11.58	$11.68	$11.39	$11.49	$11.49	295,361
2021-01-12	$11.37	$11.84	$11.22	$11.59	$11.59	572,255
2021-01-11	$11.08	$11.48	$11.00	$11.25	$11.25	318,140
2021-01-08	$11.51	$11.74	$10.91	$11.19	$11.19	477,467
2021-01-07	$10.95	$11.63	$10.68	$11.32	$11.32	760,913
2021-01-06	$10.13	$10.93	$10.12	$10.78	$10.78	791,109
2021-01-05	$9.83	$10.22	$9.71	$10.12	$10.12	503,559
2021-01-04	$9.80	$10.38	$9.62	$9.83	$9.83	632,221
2020-12-31	$9.82	$9.83	$9.45	$9.57	$9.57	487,675
2020-12-30	$9.33	$9.87	$9.33	$9.78	$9.78	255,973
2020-12-29	$9.70	$9.73	$9.08	$9.30	$9.30	517,348
2020-12-28	$9.76	$10.09	$9.62	$9.78	$9.78	628,079
2020-12-24	$10.60	$10.61	$9.45	$9.64	$9.64	716,406
2020-12-23	$10.10	$11.26	$9.98	$10.49	$10.49	1,645,853
2020-12-22	$10.04	$10.33	$9.86	$10.11	$10.11	384,891
2020-12-21	$9.62	$10.32	$9.60	$10.07	$10.07	562,347
2020-12-18	$10.29	$10.39	$9.84	$9.84	$9.84	1,089,539
2020-12-17	$10.22	$10.65	$9.96	$10.24	$10.24	590,681
2020-12-16	$10.36	$10.40	$9.70	$10.19	$10.19	544,802
2020-12-15	$9.63	$10.53	$9.61	$10.27	$10.27	897,411
2020-12-14	$9.19	$9.84	$9.15	$9.61	$9.61	682,308
2020-12-11	$9.39	$9.48	$8.61	$9.12	$9.12	983,913
2020-12-10	$9.58	$9.77	$9.36	$9.46	$9.46	431,059
2020-12-09	$10.75	$10.82	$9.46	$9.54	$9.54	1,120,452
2020-12-08	$9.91	$11.65	$9.90	$10.82	$10.82	2,030,190
2020-12-07	$10.01	$10.09	$9.50	$10.02	$10.02	518,842
2020-12-04	$9.52	$10.14	$9.50	$9.99	$9.99	520,549
2020-12-03	$9.79	$9.90	$9.52	$9.54	$9.54	233,985
2020-12-02	$9.50	$9.98	$9.28	$9.74	$9.74	483,023
2020-12-01	$9.77	$9.84	$9.51	$9.56	$9.56	561,386
2020-11-30	$9.97	$10.13	$9.60	$9.75	$9.75	336,797
2020-11-27	$9.72	$10.04	$9.68	$9.97	$9.97	193,994
2020-11-25	$9.60	$9.86	$9.41	$9.67	$9.67	400,524
2020-11-24	$10.00	$10.04	$9.44	$9.58	$9.58	632,342
2020-11-23	$10.34	$10.43	$9.65	$10.02	$10.02	1,046,355
2020-11-20	$9.98	$10.44	$9.85	$10.22	$10.22	1,777,311
2020-11-19	$9.35	$10.12	$9.09	$9.91	$9.91	1,205,759
2020-11-18	$9.48	$9.68	$8.92	$9.35	$9.35	1,097,028
2020-11-17	$8.72	$9.98	$8.53	$9.67	$9.67	3,611,413
2020-11-16	$7.90	$8.32	$7.64	$7.84	$7.84	1,088,610
2020-11-13	$7.78	$8.03	$7.59	$7.70	$7.70	920,549
2020-11-12	$7.14	$7.90	$7.14	$7.69	$7.69	1,710,509
2020-11-11	$6.62	$7.10	$6.60	$7.10	$7.10	595,259
2020-11-10	$6.94	$6.98	$6.50	$6.52	$6.52	726,940
2020-11-09	$6.65	$6.98	$6.51	$6.78	$6.78	629,863
2020-11-06	$6.14	$6.64	$6.12	$6.56	$6.56	430,491
2020-11-05	$5.70	$6.18	$5.70	$6.14	$6.14	560,959
2020-11-04	$5.76	$6.01	$5.59	$5.69	$5.69	424,045
2020-11-03	$5.86	$6.08	$5.75	$5.81	$5.81	403,124
2020-11-02	$5.98	$6.10	$5.71	$5.81	$5.81	268,405
2020-10-30	$6.04	$6.06	$5.81	$5.95	$5.95	405,511
2020-10-29	$5.72	$6.26	$5.70	$6.07	$6.07	631,448
2020-10-28	$5.79	$5.83	$5.44	$5.56	$5.56	739,866
2020-10-27	$5.80	$6.08	$5.77	$5.89	$5.89	386,290
2020-10-26	$5.80	$5.96	$5.71	$5.80	$5.80	239,681
2020-10-23	$5.85	$5.95	$5.76	$5.83	$5.83	241,873
2020-10-22	$6.06	$6.09	$5.55	$5.76	$5.76	558,849
2020-10-21	$6.36	$6.40	$6.03	$6.06	$6.06	313,015
2020-10-20	$6.68	$6.75	$6.26	$6.31	$6.31	381,059
2020-10-19	$6.46	$6.77	$6.45	$6.61	$6.61	388,890
2020-10-16	$6.47	$6.52	$6.28	$6.39	$6.39	424,473
2020-10-15	$6.46	$6.53	$6.11	$6.46	$6.46	760,093
2020-10-14	$6.22	$6.81	$6.16	$6.73	$6.73	1,818,019
2020-10-13	$6.26	$6.31	$6.06	$6.13	$6.13	269,312
2020-10-12	$6.41	$6.44	$6.21	$6.31	$6.31	376,031
2020-10-09	$6.38	$6.44	$6.19	$6.31	$6.31	406,739
2020-10-08	$6.15	$6.22	$6.08	$6.19	$6.19	282,754
2020-10-07	$6.15	$6.25	$6.02	$6.05	$6.05	358,621
2020-10-06	$6.18	$6.24	$5.88	$5.97	$5.97	1,057,295
2020-10-05	$6.39	$6.74	$6.36	$6.55	$6.55	604,394
2020-10-02	$6.24	$6.54	$6.16	$6.21	$6.21	638,736
2020-10-01	$6.34	$6.44	$6.13	$6.42	$6.42	918,946
2020-09-30	$6.03	$6.42	$5.79	$6.12	$6.12	2,418,401
2020-09-29	$4.93	$6.36	$4.93	$5.94	$5.94	9,758,912
2020-09-28	$4.94	$5.08	$4.94	$4.97	$4.97	271,212
2020-09-25	$4.90	$5.03	$4.86	$4.93	$4.93	242,256
2020-09-24	$5.03	$5.13	$4.91	$4.92	$4.92	182,416
2020-09-23	$5.18	$5.24	$4.98	$5.05	$5.05	417,009
2020-09-22	$5.28	$5.28	$5.04	$5.12	$5.12	245,487
2020-09-21	$5.24	$5.32	$5.12	$5.28	$5.28	306,894
2020-09-18	$5.80	$5.80	$5.22	$5.40	$5.40	584,089
2020-09-17	$5.80	$5.83	$5.56	$5.68	$5.68	328,092
2020-09-16	$5.43	$6.15	$5.37	$5.87	$5.87	2,167,541
2020-09-15	$5.05	$5.33	$4.99	$5.31	$5.31	433,100
2020-09-14	$4.93	$5.01	$4.91	$5.00	$5.00	252,471
2020-09-11	$5.13	$5.14	$4.87	$4.92	$4.92	221,352
2020-09-10	$5.14	$5.37	$5.08	$5.10	$5.10	496,128
2020-09-09	$5.10	$5.18	$4.99	$5.11	$5.11	358,116
2020-09-08	$5.01	$5.15	$4.79	$4.99	$4.99	394,575
2020-09-04	$5.27	$5.30	$4.87	$5.15	$5.15	360,792
2020-09-03	$5.72	$5.72	$5.19	$5.25	$5.25	445,311
2020-09-02	$6.03	$6.03	$5.61	$5.80	$5.80	467,137
2020-09-01	$5.70	$6.20	$5.69	$6.05	$6.05	1,156,229
2020-08-31	$5.70	$5.70	$5.43	$5.64	$5.64	544,706
2020-08-28	$5.62	$5.75	$5.48	$5.57	$5.57	232,285
2020-08-27	$5.86	$5.87	$5.47	$5.60	$5.60	448,100
2020-08-26	$5.97	$6.05	$5.59	$5.75	$5.75	1,376,760
2020-08-25	$5.00	$5.99	$5.00	$5.92	$5.92	3,353,148
2020-08-24	$4.52	$4.96	$4.52	$4.95	$4.95	384,399
2020-08-21	$4.93	$4.93	$4.51	$4.53	$4.53	438,743
2020-08-20	$4.96	$4.98	$4.86	$4.94	$4.94	324,239
2020-08-19	$5.00	$5.07	$4.91	$5.03	$5.03	121,155
2020-08-18	$5.13	$5.19	$4.95	$5.03	$5.03	205,941
2020-08-17	$4.91	$5.17	$4.91	$5.08	$5.08	231,349
2020-08-14	$5.04	$5.04	$4.79	$4.92	$4.92	243,199
2020-08-13	$5.02	$5.10	$4.91	$5.02	$5.02	288,730
2020-08-12	$5.03	$5.06	$4.95	$5.04	$5.04	222,691
2020-08-11	$4.95	$5.07	$4.87	$4.95	$4.95	268,751
2020-08-10	$5.05	$5.05	$4.85	$4.89	$4.89	176,908
2020-08-07	$5.07	$5.14	$4.96	$5.00	$5.00	246,484
2020-08-06	$4.92	$5.14	$4.76	$5.08	$5.08	536,134
2020-08-05	$5.00	$5.00	$4.82	$4.92	$4.92	440,153
2020-08-04	$4.86	$4.99	$4.79	$4.96	$4.96	236,693
2020-08-03	$4.81	$4.89	$4.73	$4.86	$4.86	237,745
2020-07-31	$4.70	$4.85	$4.66	$4.79	$4.79	417,868
2020-07-30	$4.65	$4.83	$4.65	$4.69	$4.69	264,367
2020-07-29	$4.66	$4.71	$4.53	$4.68	$4.68	724,013
2020-07-28	$4.80	$4.85	$4.54	$4.59	$4.59	410,427
2020-07-27	$4.75	$4.98	$4.74	$4.86	$4.86	259,063
2020-07-24	$5.23	$5.27	$4.75	$4.76	$4.76	446,673
2020-07-23	$5.50	$5.54	$5.13	$5.28	$5.28	641,545
2020-07-22	$5.40	$5.43	$5.12	$5.24	$5.24	353,607
2020-07-21	$5.05	$5.44	$5.04	$5.37	$5.37	757,423
2020-07-20	$4.82	$5.05	$4.77	$5.03	$5.03	250,503
2020-07-17	$4.69	$4.89	$4.69	$4.83	$4.83	121,400
2020-07-16	$4.73	$4.77	$4.66	$4.73	$4.73	213,500
2020-07-15	$4.95	$4.98	$4.69	$4.80	$4.80	278,200
2020-07-14	$4.70	$4.91	$4.61	$4.91	$4.91	198,300
2020-07-13	$4.75	$4.85	$4.63	$4.75	$4.75	260,900
2020-07-10	$4.80	$4.87	$4.66	$4.76	$4.76	185,500
2020-07-09	$4.60	$4.80	$4.58	$4.78	$4.78	301,300
2020-07-08	$4.44	$4.62	$4.44	$4.59	$4.59	152,300
2020-07-07	$4.64	$4.64	$4.42	$4.45	$4.45	203,400
2020-07-06	$4.60	$4.71	$4.59	$4.67	$4.67	162,200
2020-07-02	$4.61	$4.70	$4.49	$4.56	$4.56	176,100
2020-07-01	$4.75	$4.75	$4.51	$4.52	$4.52	189,300
2020-06-30	$4.52	$4.82	$4.52	$4.76	$4.76	204,700
2020-06-29	$4.42	$4.73	$4.37	$4.56	$4.56	262,800
2020-06-26	$4.50	$4.59	$4.37	$4.38	$4.38	383,237
2020-06-25	$4.43	$4.61	$4.30	$4.60	$4.60	208,088
2020-06-24	$4.60	$4.61	$4.39	$4.47	$4.47	350,532
2020-06-23	$4.77	$4.83	$4.60	$4.62	$4.62	295,389
2020-06-22	$4.76	$4.84	$4.71	$4.76	$4.76	241,755
2020-06-19	$4.77	$4.95	$4.75	$4.79	$4.79	312,373
2020-06-18	$4.75	$4.86	$4.70	$4.70	$4.70	218,599
2020-06-17	$5.04	$5.10	$4.79	$4.81	$4.81	297,960
2020-06-16	$4.98	$5.14	$4.90	$5.04	$5.04	240,011
2020-06-15	$4.72	$4.94	$4.65	$4.90	$4.90	201,840
2020-06-12	$4.77	$5.02	$4.75	$4.87	$4.87	268,470
2020-06-11	$5.03	$5.06	$4.61	$4.71	$4.71	579,735
2020-06-10	$5.40	$5.43	$5.17	$5.25	$5.25	220,066
2020-06-09	$5.54	$5.58	$5.40	$5.42	$5.42	428,619
2020-06-08	$5.50	$5.73	$5.36	$5.61	$5.61	302,600
2020-06-05	$5.48	$5.70	$5.44	$5.52	$5.52	252,271
2020-06-04	$5.79	$5.79	$5.25	$5.37	$5.37	405,766
2020-06-03	$5.38	$5.99	$5.31	$5.84	$5.84	787,699
2020-06-02	$5.33	$5.41	$5.23	$5.32	$5.32	175,504
2020-06-01	$5.34	$5.37	$5.16	$5.21	$5.21	305,284
2020-05-29	$5.23	$5.36	$5.06	$5.29	$5.29	302,180
2020-05-28	$5.51	$5.58	$5.15	$5.21	$5.21	461,474
2020-05-27	$5.27	$5.51	$5.01	$5.50	$5.50	433,933
2020-05-26	$5.46	$5.46	$5.16	$5.22	$5.22	352,868
2020-05-22	$5.50	$5.50	$5.21	$5.30	$5.30	227,568
2020-05-21	$5.50	$5.60	$5.30	$5.50	$5.50	399,885
2020-05-20	$5.38	$5.52	$5.31	$5.50	$5.50	394,481
2020-05-19	$5.35	$5.47	$5.16	$5.20	$5.20	296,778
2020-05-18	$5.20	$5.40	$5.08	$5.33	$5.33	372,046
2020-05-15	$4.94	$5.07	$4.81	$5.02	$5.02	184,082
2020-05-14	$4.97	$5.05	$4.63	$5.04	$5.04	379,685
2020-05-13	$5.27	$5.27	$4.90	$5.08	$5.08	298,665
2020-05-12	$5.54	$5.54	$5.27	$5.29	$5.29	310,086
2020-05-11	$5.58	$5.64	$5.37	$5.56	$5.56	304,191
2020-05-08	$5.66	$5.66	$5.43	$5.51	$5.51	326,922
2020-05-07	$5.40	$5.70	$5.24	$5.60	$5.60	284,328
2020-05-06	$5.20	$5.78	$5.04	$5.39	$5.39	440,678
2020-05-05	$5.70	$5.91	$5.16	$5.22	$5.22	576,373
2020-05-04	$5.77	$5.81	$5.43	$5.66	$5.66	558,287
2020-05-01	$5.46	$5.81	$5.44	$5.68	$5.68	839,978
2020-04-30	$5.15	$5.83	$5.14	$5.53	$5.53	2,262,020
2020-04-29	$5.25	$5.41	$5.15	$5.24	$5.24	724,641
2020-04-28	$4.78	$5.19	$4.68	$5.15	$5.15	537,609
2020-04-27	$4.37	$4.80	$4.29	$4.69	$4.69	1,084,816
2020-04-24	$4.05	$4.36	$4.03	$4.25	$4.25	327,149
2020-04-23	$4.20	$4.45	$4.00	$4.02	$4.02	428,792
2020-04-22	$3.92	$4.00	$3.77	$4.00	$4.00	177,157
2020-04-21	$3.62	$3.79	$3.41	$3.73	$3.73	172,270
2020-04-20	$3.61	$3.94	$3.57	$3.74	$3.74	218,525
2020-04-17	$3.74	$3.75	$3.52	$3.69	$3.69	219,840
2020-04-16	$3.70	$3.81	$3.52	$3.62	$3.62	199,113
2020-04-15	$3.51	$3.78	$3.42	$3.69	$3.69	250,102
2020-04-14	$3.70	$3.82	$3.55	$3.65	$3.65	268,047
2020-04-13	$3.58	$3.64	$3.49	$3.61	$3.61	165,022
2020-04-09	$3.30	$3.64	$3.23	$3.61	$3.61	309,655
2020-04-08	$3.19	$3.25	$3.12	$3.21	$3.21	151,129
2020-04-07	$3.21	$3.25	$3.03	$3.13	$3.13	464,024
2020-04-06	$2.98	$3.10	$2.91	$3.08	$3.08	182,670
2020-04-03	$2.93	$2.94	$2.81	$2.84	$2.84	240,034
2020-04-02	$2.77	$2.99	$2.76	$2.97	$2.97	216,521
2020-04-01	$3.10	$3.13	$2.80	$2.80	$2.80	235,799
2020-03-31	$2.97	$3.22	$2.95	$3.21	$3.21	377,870
2020-03-30	$2.78	$2.96	$2.66	$2.92	$2.92	225,988
2020-03-27	$2.84	$2.97	$2.69	$2.78	$2.78	693,149
2020-03-26	$2.71	$3.00	$2.69	$3.00	$3.00	300,840
2020-03-25	$2.74	$2.78	$2.60	$2.69	$2.69	230,303
2020-03-24	$2.55	$2.77	$2.55	$2.75	$2.75	600,599
2020-03-23	$2.57	$2.73	$2.37	$2.47	$2.47	710,828
2020-03-20	$2.30	$2.50	$2.25	$2.50	$2.50	463,759
2020-03-19	$1.94	$2.25	$1.91	$2.25	$2.25	1,013,966
2020-03-18	$1.91	$2.04	$1.87	$1.89	$1.89	452,359
2020-03-17	$1.98	$2.19	$1.86	$2.07	$2.07	526,275
2020-03-16	$2.21	$2.28	$1.85	$1.90	$1.90	420,547
2020-03-13	$2.55	$2.64	$2.29	$2.34	$2.34	371,571
2020-03-12	$2.71	$2.79	$2.31	$2.43	$2.43	283,301
2020-03-11	$2.98	$3.02	$2.81	$2.90	$2.90	284,598
2020-03-10	$3.13	$3.19	$2.95	$3.11	$3.11	180,959
2020-03-09	$3.11	$3.17	$2.97	$3.03	$3.03	177,496
2020-03-06	$3.33	$3.43	$3.20	$3.30	$3.30	185,949
2020-03-05	$3.55	$3.62	$3.44	$3.50	$3.50	217,312
2020-03-04	$3.47	$3.70	$3.38	$3.67	$3.67	158,901
2020-03-03	$3.45	$3.52	$3.37	$3.42	$3.42	130,361
2020-03-02	$3.49	$3.50	$3.31	$3.43	$3.43	153,257
2020-02-28	$3.25	$3.49	$3.25	$3.48	$3.48	177,193
2020-02-27	$3.36	$3.56	$3.35	$3.39	$3.39	157,828
2020-02-26	$3.51	$3.56	$3.42	$3.49	$3.49	77,174
2020-02-25	$3.61	$3.62	$3.46	$3.47	$3.47	209,497
2020-02-24	$3.60	$3.65	$3.43	$3.59	$3.59	284,234
2020-02-21	$4.03	$4.05	$3.75	$3.77	$3.77	286,007
2020-02-20	$4.15	$4.20	$3.94	$4.00	$4.00	429,679
2020-02-19	$3.88	$4.09	$3.83	$4.06	$4.06	230,267
2020-02-18	$4.04	$4.12	$3.85	$3.86	$3.86	273,609
2020-02-14	$4.10	$4.17	$4.00	$4.06	$4.06	84,926
2020-02-13	$4.19	$4.23	$4.06	$4.09	$4.09	116,883
2020-02-12	$4.14	$4.31	$4.14	$4.28	$4.28	141,583
2020-02-11	$4.11	$4.22	$4.10	$4.16	$4.16	154,351
2020-02-10	$4.03	$4.16	$3.97	$4.10	$4.10	96,346
2020-02-07	$4.08	$4.12	$3.95	$4.05	$4.05	106,949
2020-02-06	$4.20	$4.20	$4.08	$4.11	$4.11	97,335
2020-02-05	$4.08	$4.19	$4.05	$4.17	$4.17	183,816
2020-02-04	$4.01	$4.16	$3.92	$4.00	$4.00	158,687
2020-02-03	$3.90	$3.95	$3.84	$3.91	$3.91	171,766
2020-01-31	$4.24	$4.24	$3.85	$3.90	$3.90	471,017
2020-01-30	$4.38	$4.42	$4.24	$4.29	$4.29	238,194
2020-01-29	$4.37	$4.44	$4.34	$4.41	$4.41	277,153
2020-01-28	$4.45	$4.46	$4.35	$4.38	$4.38	142,462
2020-01-27	$4.38	$4.47	$4.29	$4.37	$4.37	537,651
2020-01-24	$4.57	$4.69	$4.48	$4.53	$4.53	127,341
2020-01-23	$4.56	$4.58	$4.46	$4.54	$4.54	177,967
2020-01-22	$4.51	$4.62	$4.49	$4.56	$4.56	185,604
2020-01-21	$4.90	$4.90	$4.48	$4.49	$4.49	317,458
2020-01-17	$4.72	$4.92	$4.72	$4.90	$4.90	441,549
2020-01-16	$4.45	$4.74	$4.39	$4.70	$4.70	363,262
2020-01-15	$4.30	$4.39	$4.25	$4.33	$4.33	236,277
2020-01-14	$4.26	$4.38	$4.26	$4.31	$4.31	89,587
2020-01-13	$4.23	$4.32	$4.23	$4.27	$4.27	145,426
2020-01-10	$4.22	$4.30	$4.22	$4.25	$4.25	112,436
2020-01-09	$4.34	$4.38	$4.24	$4.24	$4.24	143,184
2020-01-08	$4.42	$4.55	$4.24	$4.32	$4.32	228,826
2020-01-07	$4.63	$4.76	$4.45	$4.46	$4.46	328,835
2020-01-06	$4.48	$4.63	$4.40	$4.61	$4.61	203,591
2020-01-03	$4.40	$4.54	$4.31	$4.50	$4.50	429,368
2020-01-02	$4.36	$4.45	$4.29	$4.43	$4.43	314,143
2019-12-31	$4.14	$4.40	$4.14	$4.35	$4.35	307,605
2019-12-30	$4.05	$4.17	$4.02	$4.14	$4.14	207,647
2019-12-27	$4.05	$4.10	$3.97	$4.04	$4.04	279,847
2019-12-26	$4.00	$4.04	$3.89	$4.03	$4.03	335,740
2019-12-24	$4.00	$4.05	$3.96	$4.03	$4.03	124,631
2019-12-23	$3.97	$4.01	$3.79	$3.99	$3.99	241,930
2019-12-20	$3.71	$4.20	$3.71	$3.91	$3.91	526,478
2019-12-19	$3.60	$3.74	$3.55	$3.74	$3.74	290,639
2019-12-18	$3.56	$3.60	$3.47	$3.57	$3.57	163,686
2019-12-17	$3.41	$3.57	$3.32	$3.54	$3.54	743,615
2019-12-16	$3.49	$3.52	$3.35	$3.41	$3.41	138,514
2019-12-13	$3.55	$3.56	$3.34	$3.47	$3.47	180,754
2019-12-12	$3.34	$3.57	$3.34	$3.54	$3.54	275,494
2019-12-11	$3.20	$3.38	$3.20	$3.34	$3.34	207,461
2019-12-10	$3.20	$3.24	$3.18	$3.21	$3.21	139,377
2019-12-09	$3.24	$3.25	$3.19	$3.21	$3.21	338,368
2019-12-06	$3.13	$3.24	$3.13	$3.20	$3.20	132,500
2019-12-05	$3.04	$3.12	$3.01	$3.11	$3.11	226,554
2019-12-04	$3.05	$3.10	$2.98	$3.03	$3.03	149,383
2019-12-03	$3.02	$3.08	$2.99	$3.03	$3.03	93,399
2019-12-02	$3.16	$3.23	$3.05	$3.11	$3.11	1,351,735
2019-11-29	$3.25	$3.25	$3.14	$3.16	$3.16	44,700
2019-11-27	$3.16	$3.32	$3.16	$3.25	$3.25	156,278
2019-11-26	$3.10	$3.21	$3.10	$3.17	$3.17	137,394
2019-11-25	$2.99	$3.12	$2.96	$3.11	$3.11	130,042
2019-11-22	$2.99	$3.00	$2.92	$2.96	$2.96	67,488
2019-11-21	$3.04	$3.08	$2.94	$2.97	$2.97	120,249
2019-11-20	$3.09	$3.16	$3.03	$3.04	$3.04	213,541
2019-11-19	$3.08	$3.17	$3.08	$3.12	$3.12	138,975
2019-11-18	$3.05	$3.09	$3.00	$3.07	$3.07	159,514
2019-11-15	$2.99	$3.15	$2.99	$3.07	$3.07	244,508
2019-11-14	$3.06	$3.09	$2.93	$2.98	$2.98	180,224
2019-11-13	$3.03	$3.11	$2.99	$3.06	$3.06	110,956
2019-11-12	$3.08	$3.15	$3.02	$3.05	$3.05	115,747
2019-11-11	$3.00	$3.10	$2.92	$3.08	$3.08	103,360
2019-11-08	$2.95	$3.04	$2.91	$3.01	$3.01	149,317
2019-11-07	$3.09	$3.15	$2.91	$2.95	$2.95	218,238
2019-11-06	$3.07	$3.12	$3.04	$3.06	$3.06	97,883
2019-11-05	$3.04	$3.12	$3.03	$3.10	$3.10	199,561
2019-11-04	$3.17	$3.24	$3.00	$3.05	$3.05	293,286
2019-11-01	$3.10	$3.21	$3.10	$3.19	$3.19	179,402
2019-10-31	$3.18	$3.24	$3.08	$3.12	$3.12	252,464
2019-10-30	$3.15	$3.15	$3.04	$3.10	$3.10	202,091
2019-10-29	$3.05	$3.17	$3.05	$3.15	$3.15	173,373
2019-10-28	$2.93	$3.05	$2.93	$3.04	$3.04	133,949
2019-10-25	$2.82	$2.99	$2.82	$2.93	$2.93	156,562
2019-10-24	$2.77	$2.84	$2.76	$2.80	$2.80	239,830
2019-10-23	$2.86	$2.87	$2.72	$2.72	$2.72	264,483
2019-10-22	$3.00	$3.02	$2.87	$2.87	$2.87	112,888
2019-10-21	$3.06	$3.10	$2.97	$2.99	$2.99	192,645
2019-10-18	$3.02	$3.06	$2.97	$3.03	$3.03	104,884
2019-10-17	$3.05	$3.08	$3.00	$3.05	$3.05	185,862
2019-10-16	$3.10	$3.11	$3.01	$3.04	$3.04	171,750
2019-10-15	$3.00	$3.12	$2.99	$3.09	$3.09	428,549
2019-10-14	$3.00	$3.04	$2.96	$2.99	$2.99	131,666
2019-10-11	$2.95	$3.04	$2.92	$2.99	$2.99	347,122
2019-10-10	$2.99	$3.00	$2.87	$2.91	$2.91	215,988
2019-10-09	$2.88	$3.00	$2.84	$2.99	$2.99	243,293
2019-10-08	$2.86	$2.96	$2.84	$2.86	$2.86	343,569
2019-10-07	$2.84	$2.91	$2.75	$2.87	$2.87	359,145
2019-10-04	$2.82	$2.95	$2.78	$2.80	$2.80	450,049
2019-10-03	$3.05	$3.20	$2.79	$2.87	$2.87	996,655
2019-10-02	$3.36	$3.46	$3.32	$3.45	$3.45	114,023
2019-10-01	$3.56	$3.65	$3.39	$3.40	$3.40	133,429
2019-09-30	$3.63	$3.67	$3.55	$3.56	$3.56	187,567
2019-09-27	$3.66	$3.70	$3.56	$3.62	$3.62	111,607
2019-09-26	$3.72	$3.73	$3.66	$3.67	$3.67	161,882
2019-09-25	$3.67	$3.75	$3.58	$3.69	$3.69	208,151
2019-09-24	$3.72	$3.75	$3.63	$3.66	$3.66	146,480
2019-09-23	$3.70	$3.77	$3.61	$3.72	$3.72	122,354
2019-09-20	$3.85	$3.85	$3.69	$3.71	$3.71	315,061
2019-09-19	$3.86	$3.93	$3.82	$3.84	$3.84	72,388
2019-09-18	$3.97	$3.99	$3.84	$3.86	$3.86	99,848
2019-09-17	$4.07	$4.07	$3.93	$3.95	$3.95	116,775
2019-09-16	$3.96	$4.12	$3.90	$4.08	$4.08	126,941
2019-09-13	$3.99	$4.03	$3.95	$4.00	$4.00	113,779
2019-09-12	$3.97	$4.01	$3.82	$3.98	$3.98	133,453
2019-09-11	$3.90	$3.99	$3.88	$3.95	$3.95	115,129
2019-09-10	$3.80	$3.91	$3.77	$3.90	$3.90	105,562
2019-09-09	$3.61	$3.80	$3.60	$3.80	$3.80	151,342
2019-09-06	$3.58	$3.61	$3.53	$3.57	$3.57	99,255
2019-09-05	$3.50	$3.60	$3.49	$3.56	$3.56	120,691
2019-09-04	$3.40	$3.51	$3.40	$3.43	$3.43	115,051
2019-09-03	$3.33	$3.39	$3.26	$3.37	$3.37	195,364
2019-08-30	$3.40	$3.44	$3.33	$3.39	$3.39	125,721
2019-08-29	$3.38	$3.44	$3.26	$3.40	$3.40	79,919
2019-08-28	$3.28	$3.39	$3.24	$3.34	$3.34	121,718
2019-08-27	$3.40	$3.40	$3.24	$3.29	$3.29	178,248
2019-08-26	$3.47	$3.49	$3.36	$3.37	$3.37	161,140
2019-08-23	$3.60	$3.62	$3.24	$3.45	$3.45	207,161
2019-08-22	$3.57	$3.70	$3.57	$3.65	$3.65	206,126
2019-08-21	$3.69	$3.71	$3.58	$3.58	$3.58	163,788
2019-08-20	$3.69	$3.71	$3.61	$3.67	$3.67	158,798
2019-08-19	$3.76	$3.78	$3.68	$3.69	$3.69	237,736
2019-08-16	$3.58	$3.69	$3.55	$3.68	$3.68	181,307
2019-08-15	$3.72	$3.72	$3.50	$3.55	$3.55	158,565
2019-08-14	$3.86	$3.89	$3.60	$3.72	$3.72	234,471
2019-08-13	$3.80	$4.00	$3.80	$4.00	$4.00	302,537
2019-08-12	$3.83	$3.89	$3.79	$3.83	$3.83	84,181
2019-08-09	$4.00	$4.00	$3.80	$3.84	$3.84	182,187
2019-08-08	$3.88	$4.07	$3.86	$4.02	$4.02	112,833
2019-08-07	$3.75	$3.87	$3.75	$3.85	$3.85	81,736
2019-08-06	$3.85	$3.96	$3.73	$3.80	$3.80	134,078
2019-08-05	$4.02	$4.02	$3.81	$3.86	$3.86	163,576
2019-08-02	$4.13	$4.16	$4.01	$4.11	$4.11	106,209
2019-08-01	$4.25	$4.47	$4.15	$4.16	$4.16	212,056
2019-07-31	$4.32	$4.45	$4.23	$4.27	$4.27	275,979
2019-07-30	$4.13	$4.37	$4.13	$4.32	$4.32	180,109
2019-07-29	$4.25	$4.29	$4.17	$4.20	$4.20	141,483
2019-07-26	$4.37	$4.41	$4.19	$4.27	$4.27	223,749
2019-07-25	$4.35	$4.42	$4.11	$4.35	$4.35	594,630
2019-07-24	$3.96	$4.25	$3.91	$4.17	$4.17	393,876
2019-07-23	$4.05	$4.09	$3.93	$3.97	$3.97	140,411
2019-07-22	$3.97	$4.12	$3.94	$4.05	$4.05	238,168
2019-07-19	$3.90	$4.00	$3.84	$3.95	$3.95	189,574
2019-07-18	$4.00	$4.05	$3.90	$3.91	$3.91	118,454
2019-07-17	$3.97	$4.05	$3.92	$4.00	$4.00	143,326
2019-07-16	$3.99	$4.09	$3.93	$3.95	$3.95	150,169
2019-07-15	$4.04	$4.06	$4.00	$4.03	$4.03	91,893
2019-07-12	$3.98	$4.06	$3.90	$4.00	$4.00	186,915
2019-07-11	$4.02	$4.08	$3.96	$3.99	$3.99	160,253
2019-07-10	$4.07	$4.13	$3.98	$4.01	$4.01	100,604
2019-07-09	$4.01	$4.04	$3.93	$4.03	$4.03	123,613
2019-07-08	$4.12	$4.14	$4.01	$4.01	$4.01	104,652
2019-07-05	$4.10	$4.15	$4.07	$4.12	$4.12	80,955
2019-07-03	$4.15	$4.21	$4.10	$4.17	$4.17	55,004
2019-07-02	$4.21	$4.23	$4.06	$4.16	$4.16	148,352
2019-07-01	$4.22	$4.35	$4.16	$4.22	$4.22	360,149
2019-06-28	$3.90	$4.13	$3.90	$3.96	$3.96	362,665
2019-06-27	$3.86	$3.96	$3.75	$3.89	$3.89	294,882
2019-06-26	$3.61	$3.94	$3.59	$3.86	$3.86	388,275
2019-06-25	$3.92	$3.95	$3.55	$3.57	$3.57	700,615
2019-06-24	$4.05	$4.05	$3.91	$3.93	$3.93	162,923
2019-06-21	$4.02	$4.08	$3.98	$4.06	$4.06	265,390
2019-06-20	$4.07	$4.15	$3.98	$4.04	$4.04	185,341
2019-06-19	$4.17	$4.19	$4.06	$4.12	$4.12	108,652
2019-06-18	$4.03	$4.17	$4.00	$4.13	$4.13	291,874
2019-06-17	$3.98	$4.17	$3.91	$3.96	$3.96	362,162
2019-06-14	$4.15	$4.26	$3.98	$4.08	$4.08	232,854
2019-06-13	$4.28	$4.34	$4.21	$4.23	$4.23	132,473
2019-06-12	$4.53	$4.56	$4.21	$4.26	$4.26	306,419
2019-06-11	$4.32	$4.70	$4.24	$4.47	$4.47	1,812,839
2019-06-10	$4.23	$4.36	$4.19	$4.26	$4.26	199,319
2019-06-07	$4.17	$4.22	$4.13	$4.19	$4.19	479,660
2019-06-06	$4.10	$4.22	$4.05	$4.16	$4.16	196,201
2019-06-05	$4.21	$4.21	$4.00	$4.09	$4.09	152,054
2019-06-04	$3.98	$4.20	$3.93	$4.17	$4.17	312,984
2019-06-03	$3.97	$4.00	$3.86	$3.92	$3.92	371,211
2019-05-31	$4.01	$4.04	$3.94	$3.99	$3.99	233,786
2019-05-30	$4.29	$4.31	$4.07	$4.08	$4.08	290,681
2019-05-29	$4.35	$4.38	$4.27	$4.29	$4.29	484,776
2019-05-28	$4.42	$4.51	$4.37	$4.39	$4.39	402,504
2019-05-24	$4.48	$4.55	$4.39	$4.41	$4.41	199,506
2019-05-23	$4.44	$4.52	$4.35	$4.46	$4.46	221,574
2019-05-22	$4.55	$4.62	$4.48	$4.54	$4.54	218,220
2019-05-21	$4.59	$4.71	$4.57	$4.60	$4.60	310,390
2019-05-20	$4.79	$4.81	$4.42	$4.53	$4.53	464,471
2019-05-17	$4.94	$5.05	$4.86	$4.89	$4.89	295,630
2019-05-16	$5.21	$5.24	$4.97	$5.01	$5.01	257,844
2019-05-15	$5.18	$5.41	$5.18	$5.30	$5.30	140,839
2019-05-14	$5.07	$5.33	$5.01	$5.24	$5.24	359,990
2019-05-13	$5.32	$5.37	$5.05	$5.07	$5.07	261,086
2019-05-10	$5.39	$5.45	$5.28	$5.43	$5.43	209,051
2019-05-09	$5.56	$5.56	$5.29	$5.42	$5.42	242,257
2019-05-08	$5.50	$5.68	$5.50	$5.62	$5.62	195,364
2019-05-07	$5.72	$5.73	$5.45	$5.52	$5.52	463,451
2019-05-06	$5.55	$5.79	$5.54	$5.78	$5.78	271,457
2019-05-03	$5.65	$5.80	$5.64	$5.70	$5.70	388,805
2019-05-02	$5.70	$5.77	$5.59	$5.66	$5.66	167,325
2019-05-01	$5.67	$5.89	$5.65	$5.71	$5.71	393,432
2019-04-30	$5.62	$5.77	$5.52	$5.70	$5.70	576,002
2019-04-29	$5.60	$5.78	$5.46	$5.61	$5.61	376,651
2019-04-26	$5.50	$6.14	$5.50	$5.55	$5.55	1,402,474
2019-04-25	$5.15	$5.93	$5.13	$5.43	$5.43	2,162,961
2019-04-24	$4.69	$4.86	$4.64	$4.74	$4.74	262,735
2019-04-23	$4.39	$4.70	$4.30	$4.66	$4.66	361,855
2019-04-22	$4.70	$4.70	$4.36	$4.41	$4.41	380,700
2019-04-18	$4.89	$4.90	$4.72	$4.75	$4.75	238,867
2019-04-17	$4.98	$5.13	$4.91	$4.91	$4.91	195,023
2019-04-16	$4.84	$4.98	$4.81	$4.92	$4.92	170,435
2019-04-15	$4.78	$4.88	$4.74	$4.83	$4.83	220,061
2019-04-12	$4.83	$4.84	$4.72	$4.78	$4.78	78,502
2019-04-11	$4.85	$4.99	$4.76	$4.80	$4.80	181,717
2019-04-10	$4.79	$4.87	$4.78	$4.85	$4.85	479,216
2019-04-09	$4.81	$4.82	$4.67	$4.78	$4.78	427,267
2019-04-08	$4.95	$4.96	$4.80	$4.82	$4.82	123,463
2019-04-05	$4.92	$5.14	$4.90	$4.98	$4.98	434,316
2019-04-04	$4.92	$4.99	$4.81	$4.89	$4.89	139,315
2019-04-03	$5.00	$5.13	$4.85	$4.92	$4.92	574,717
2019-04-02	$4.79	$4.99	$4.74	$4.94	$4.94	386,956
2019-04-01	$4.50	$4.77	$4.47	$4.75	$4.75	221,259
2019-03-29	$4.37	$4.49	$4.35	$4.45	$4.45	563,636
2019-03-28	$4.43	$4.49	$4.32	$4.33	$4.33	124,096
2019-03-27	$4.41	$4.46	$4.34	$4.44	$4.44	130,892
2019-03-26	$4.45	$4.49	$4.40	$4.41	$4.41	214,623
2019-03-25	$4.35	$4.45	$4.29	$4.42	$4.42	159,299
2019-03-22	$4.37	$4.41	$4.27	$4.35	$4.35	249,466
2019-03-21	$4.46	$4.56	$4.38	$4.40	$4.40	199,360
2019-03-20	$4.54	$4.59	$4.40	$4.46	$4.46	667,100
2019-03-19	$4.45	$4.57	$4.43	$4.54	$4.54	146,110
2019-03-18	$4.53	$4.54	$4.32	$4.44	$4.44	164,344
2019-03-15	$4.44	$4.56	$4.32	$4.51	$4.51	319,353
2019-03-14	$4.55	$4.60	$4.33	$4.39	$4.39	198,361
2019-03-13	$4.54	$4.60	$4.44	$4.54	$4.54	176,791
2019-03-12	$4.27	$4.52	$4.24	$4.48	$4.48	274,615
2019-03-11	$4.22	$4.36	$4.19	$4.27	$4.27	218,176
2019-03-08	$4.15	$4.24	$4.15	$4.19	$4.19	234,605
2019-03-07	$4.25	$4.27	$4.15	$4.19	$4.19	157,865
2019-03-06	$4.30	$4.32	$4.24	$4.25	$4.25	284,099
2019-03-05	$4.38	$4.38	$4.27	$4.32	$4.32	121,211
2019-03-04	$4.30	$4.41	$4.26	$4.39	$4.39	184,385
2019-03-01	$4.51	$4.52	$4.25	$4.29	$4.29	310,156
2019-02-28	$4.26	$4.51	$4.18	$4.46	$4.46	359,890
2019-02-27	$4.37	$4.39	$4.18	$4.27	$4.27	354,060
2019-02-26	$4.38	$4.58	$4.32	$4.40	$4.40	433,016
2019-02-25	$4.38	$4.61	$4.33	$4.39	$4.39	397,490
2019-02-22	$4.08	$4.36	$4.06	$4.32	$4.32	616,764
2019-02-21	$4.25	$4.35	$3.93	$4.11	$4.11	1,249,188
2019-02-20	$4.38	$4.52	$4.35	$4.50	$4.50	342,240
2019-02-19	$4.43	$4.56	$4.37	$4.38	$4.38	328,684
2019-02-15	$4.30	$4.52	$4.25	$4.43	$4.43	336,173
2019-02-14	$4.25	$4.35	$4.25	$4.28	$4.28	236,294
2019-02-13	$4.18	$4.28	$4.13	$4.24	$4.24	118,218
2019-02-12	$4.06	$4.20	$4.02	$4.18	$4.18	169,934
2019-02-11	$4.05	$4.07	$3.97	$4.02	$4.02	77,340
2019-02-08	$4.00	$4.07	$3.94	$4.05	$4.05	95,425
2019-02-07	$4.16	$4.20	$3.99	$4.05	$4.05	242,684
2019-02-06	$4.20	$4.28	$4.16	$4.18	$4.18	148,396
2019-02-05	$4.13	$4.26	$4.13	$4.17	$4.17	292,615
2019-02-04	$4.13	$4.18	$4.10	$4.15	$4.15	175,172
2019-02-01	$4.11	$4.16	$4.05	$4.14	$4.14	170,366
2019-01-31	$4.11	$4.32	$4.06	$4.11	$4.11	211,799
2019-01-30	$3.97	$4.12	$3.92	$4.11	$4.11	231,071
2019-01-29	$4.04	$4.04	$3.90	$3.93	$3.93	200,358
2019-01-28	$4.04	$4.07	$3.90	$4.03	$4.03	213,377
2019-01-25	$4.20	$4.26	$4.13	$4.14	$4.14	306,776
2019-01-24	$3.96	$4.19	$3.92	$4.18	$4.18	245,659
2019-01-23	$3.92	$3.97	$3.86	$3.93	$3.93	271,045
2019-01-22	$3.98	$4.01	$3.85	$3.93	$3.93	239,699
2019-01-18	$3.96	$4.05	$3.92	$4.00	$4.00	308,843
2019-01-17	$3.89	$3.99	$3.85	$3.92	$3.92	231,869
2019-01-16	$3.99	$4.02	$3.90	$3.92	$3.92	258,713
2019-01-15	$3.91	$4.09	$3.90	$4.00	$4.00	514,137
2019-01-14	$4.17	$4.17	$3.70	$3.90	$3.90	931,764
2019-01-11	$4.59	$4.63	$4.50	$4.53	$4.53	132,599
2019-01-10	$4.53	$4.68	$4.51	$4.60	$4.60	174,837
2019-01-09	$4.49	$4.62	$4.48	$4.54	$4.54	223,862
2019-01-08	$4.41	$4.54	$4.33	$4.45	$4.45	218,038
2019-01-07	$4.26	$4.45	$4.22	$4.39	$4.39	272,813
2019-01-04	$4.15	$4.34	$4.13	$4.28	$4.28	283,273
2019-01-03	$4.43	$4.43	$4.10	$4.15	$4.15	918,411
2019-01-02	$4.30	$4.50	$4.21	$4.50	$4.50	205,627
2018-12-31	$4.34	$4.42	$4.17	$4.35	$4.35	433,044
2018-12-28	$4.22	$4.42	$4.19	$4.33	$4.33	531,078
2018-12-27	$4.08	$4.34	$4.08	$4.19	$4.19	441,308
2018-12-26	$4.08	$4.14	$3.99	$4.10	$4.10	410,730
2018-12-24	$4.05	$4.12	$3.93	$4.08	$4.08	253,230
2018-12-21	$4.14	$4.15	$4.05	$4.06	$4.06	452,911
2018-12-20	$4.20	$4.30	$4.09	$4.13	$4.13	361,907
2018-12-19	$4.17	$4.39	$4.15	$4.20	$4.20	463,319
2018-12-18	$4.23	$4.33	$4.10	$4.19	$4.19	396,772
2018-12-17	$4.25	$4.46	$4.19	$4.22	$4.22	518,998
2018-12-14	$4.27	$4.56	$4.25	$4.29	$4.29	352,654
2018-12-13	$4.23	$4.46	$4.17	$4.35	$4.35	641,262
2018-12-12	$4.53	$4.61	$4.20	$4.27	$4.27	1,105,905
2018-12-11	$4.60	$4.72	$4.35	$4.49	$4.49	508,364
2018-12-10	$5.00	$5.03	$4.52	$4.57	$4.57	686,548
2018-12-07	$5.20	$5.25	$5.01	$5.03	$5.03	263,800
2018-12-06	$5.30	$5.44	$5.15	$5.20	$5.20	333,281
2018-12-04	$5.56	$5.58	$5.30	$5.30	$5.30	382,607
2018-12-03	$5.67	$5.70	$5.53	$5.57	$5.57	289,336
2018-11-30	$5.55	$5.67	$5.45	$5.51	$5.51	282,890
2018-11-29	$5.68	$5.71	$5.51	$5.59	$5.59	247,105
2018-11-28	$5.70	$5.75	$5.57	$5.68	$5.68	437,404
2018-11-27	$5.30	$5.84	$5.26	$5.71	$5.71	1,196,609
2018-11-26	$5.30	$5.38	$5.15	$5.15	$5.15	282,742
2018-11-23	$5.20	$5.30	$5.20	$5.24	$5.24	118,613
2018-11-21	$5.33	$5.34	$5.20	$5.25	$5.25	372,366
2018-11-20	$5.28	$5.33	$5.17	$5.24	$5.24	336,453
2018-11-19	$5.49	$5.60	$5.28	$5.30	$5.30	312,968
2018-11-16	$5.67	$5.70	$5.45	$5.54	$5.54	343,875
2018-11-15	$5.55	$5.74	$5.52	$5.71	$5.71	228,041
2018-11-14	$5.49	$5.69	$5.48	$5.56	$5.56	335,478
2018-11-13	$5.60	$5.68	$5.41	$5.45	$5.45	471,338
2018-11-12	$5.73	$5.75	$5.47	$5.50	$5.50	506,534
2018-11-09	$5.84	$5.93	$5.62	$5.73	$5.73	304,969
2018-11-08	$5.78	$5.96	$5.74	$5.93	$5.93	265,429
2018-11-07	$6.00	$6.00	$5.77	$5.84	$5.84	371,348
2018-11-06	$5.78	$5.99	$5.76	$5.92	$5.92	436,925
2018-11-05	$6.05	$6.17	$5.56	$5.77	$5.77	711,399
2018-11-02	$5.41	$6.11	$5.41	$5.89	$5.89	1,129,348
2018-11-01	$6.56	$6.61	$5.27	$5.39	$5.39	2,148,184
2018-10-31	$6.51	$6.67	$6.39	$6.59	$6.59	367,487
2018-10-30	$6.16	$6.48	$6.16	$6.38	$6.38	263,757
2018-10-29	$6.22	$6.34	$6.03	$6.15	$6.15	339,547
2018-10-26	$6.21	$6.27	$5.92	$6.13	$6.13	359,612
2018-10-25	$5.89	$6.27	$5.88	$6.21	$6.21	508,418
2018-10-24	$6.30	$6.41	$5.85	$5.86	$5.86	517,628
2018-10-23	$6.27	$6.43	$6.14	$6.36	$6.36	209,142
2018-10-22	$6.39	$6.54	$6.31	$6.39	$6.39	209,504
2018-10-19	$6.47	$6.57	$6.22	$6.30	$6.30	239,325
2018-10-18	$6.61	$6.61	$6.35	$6.44	$6.44	254,346
2018-10-17	$6.65	$6.70	$6.55	$6.61	$6.61	183,969
2018-10-16	$6.40	$6.66	$6.35	$6.60	$6.60	381,083
2018-10-15	$6.30	$6.43	$6.22	$6.35	$6.35	239,220
2018-10-12	$6.28	$6.49	$6.18	$6.29	$6.29	467,323
2018-10-11	$6.04	$6.27	$6.00	$6.03	$6.03	411,763
2018-10-10	$6.44	$6.46	$6.03	$6.06	$6.06	507,180
2018-10-09	$6.35	$6.49	$6.34	$6.44	$6.44	372,837
2018-10-08	$6.41	$6.56	$6.16	$6.35	$6.35	475,910
2018-10-05	$6.70	$6.72	$6.30	$6.50	$6.50	541,720
2018-10-04	$7.00	$7.00	$6.60	$6.69	$6.69	487,215
2018-10-03	$7.10	$7.20	$6.89	$7.05	$7.05	267,610
2018-10-02	$7.05	$7.21	$6.93	$7.07	$7.07	259,058
2018-10-01	$7.17	$7.24	$7.00	$7.05	$7.05	440,484
2018-09-28	$7.05	$7.20	$6.90	$7.15	$7.15	332,577
2018-09-27	$7.20	$7.23	$7.00	$7.00	$7.00	384,854
2018-09-26	$7.25	$7.30	$7.10	$7.15	$7.15	348,472
2018-09-25	$7.55	$7.59	$7.25	$7.28	$7.28	180,592
2018-09-24	$7.50	$7.53	$7.40	$7.50	$7.50	200,888
2018-09-21	$7.35	$7.65	$7.30	$7.55	$7.55	500,448
2018-09-20	$7.25	$7.35	$7.20	$7.25	$7.25	287,696
2018-09-19	$7.20	$7.30	$7.06	$7.20	$7.20	291,359
2018-09-18	$7.15	$7.30	$7.15	$7.20	$7.20	376,410
2018-09-17	$7.30	$7.45	$7.15	$7.20	$7.20	250,355
2018-09-14	$7.20	$7.44	$7.15	$7.35	$7.35	287,669
2018-09-13	$7.30	$7.40	$7.10	$7.25	$7.25	341,488
2018-09-12	$7.15	$7.30	$6.95	$7.20	$7.20	337,450
2018-09-11	$7.35	$7.35	$7.10	$7.20	$7.20	237,397
2018-09-10	$7.25	$7.35	$7.06	$7.35	$7.35	246,603
2018-09-07	$7.45	$7.60	$7.25	$7.30	$7.30	241,214
2018-09-06	$7.60	$7.60	$7.35	$7.40	$7.40	384,770
2018-09-05	$7.70	$7.95	$7.40	$7.60	$7.60	441,315
2018-09-04	$7.80	$7.87	$7.70	$7.80	$7.80	260,669
2018-08-31	$7.80	$7.95	$7.80	$7.90	$7.90	373,963
2018-08-30	$7.60	$7.90	$7.59	$7.85	$7.85	282,577
2018-08-29	$7.60	$7.71	$7.50	$7.65	$7.65	316,763
2018-08-28	$7.70	$7.72	$7.45	$7.65	$7.65	295,213
2018-08-27	$7.45	$7.85	$7.40	$7.65	$7.65	431,531
2018-08-24	$7.30	$7.50	$7.30	$7.45	$7.45	221,870
2018-08-23	$7.30	$7.45	$7.20	$7.33	$7.33	381,233
2018-08-22	$7.50	$7.60	$7.25	$7.35	$7.35	242,385
2018-08-21	$7.30	$7.58	$7.30	$7.45	$7.45	204,426
2018-08-20	$7.35	$7.45	$7.20	$7.35	$7.35	224,385
2018-08-17	$7.10	$7.35	$7.00	$7.35	$7.35	292,978
2018-08-16	$7.30	$7.41	$7.05	$7.10	$7.10	480,492
2018-08-15	$7.45	$7.51	$7.20	$7.30	$7.30	496,637
2018-08-14	$7.70	$7.73	$7.45	$7.55	$7.55	266,595
2018-08-13	$7.70	$7.88	$7.61	$7.70	$7.70	252,877
2018-08-10	$7.80	$8.00	$7.60	$7.70	$7.70	407,938
2018-08-09	$7.75	$7.95	$7.65	$7.88	$7.88	388,592
2018-08-08	$7.70	$7.80	$7.60	$7.73	$7.73	404,910
2018-08-07	$7.75	$7.95	$7.65	$7.78	$7.78	302,470
2018-08-06	$7.80	$7.85	$7.65	$7.75	$7.75	191,662
2018-08-03	$7.85	$8.00	$7.55	$7.80	$7.80	468,145
2018-08-02	$7.60	$7.95	$7.50	$7.85	$7.85	487,241
2018-08-01	$7.60	$7.63	$7.40	$7.55	$7.55	272,227
2018-07-31	$7.50	$7.70	$7.38	$7.55	$7.55	415,572
2018-07-30	$7.95	$7.95	$7.55	$7.55	$7.55	429,561
2018-07-27	$7.90	$8.00	$7.68	$7.85	$7.85	801,961
2018-07-26	$8.15	$8.25	$7.55	$7.95	$7.95	1,253,750
2018-07-25	$8.15	$8.25	$7.85	$7.90	$7.90	871,360
2018-07-24	$8.45	$8.55	$8.05	$8.15	$8.15	656,910
2018-07-23	$9.30	$9.32	$8.35	$8.45	$8.45	1,146,525
2018-07-20	$8.80	$9.38	$8.76	$8.98	$8.98	1,605,402
2018-07-19	$8.75	$8.85	$8.50	$8.55	$8.55	454,218
2018-07-18	$8.60	$8.80	$8.45	$8.70	$8.70	535,117
2018-07-17	$8.30	$8.58	$8.15	$8.50	$8.50	499,734
2018-07-16	$8.20	$8.40	$8.15	$8.25	$8.25	659,739
2018-07-13	$8.30	$8.30	$7.80	$8.10	$8.10	954,861
2018-07-12	$8.50	$8.80	$8.25	$8.40	$8.40	1,629,917
2018-07-11	$7.15	$8.36	$7.15	$8.25	$8.25	2,549,993
2018-07-10	$7.25	$7.35	$7.10	$7.15	$7.15	303,108
2018-07-09	$7.15	$7.25	$7.00	$7.20	$7.20	197,736
2018-07-06	$7.15	$7.25	$7.00	$7.15	$7.15	181,076
2018-07-05	$7.00	$7.20	$6.90	$7.15	$7.15	244,043
2018-07-03	$7.00	$7.05	$6.90	$6.95	$6.95	123,895
2018-07-02	$7.00	$7.05	$6.80	$7.00	$7.00	194,125
2018-06-29	$6.75	$7.05	$6.75	$7.05	$7.05	307,425
2018-06-28	$6.85	$6.95	$6.65	$6.75	$6.75	341,481
2018-06-27	$7.00	$7.00	$6.76	$6.85	$6.85	338,957
2018-06-26	$7.00	$7.15	$6.85	$6.95	$6.95	360,214
2018-06-25	$7.25	$7.30	$6.80	$7.00	$7.00	606,721
2018-06-22	$7.45	$7.59	$7.25	$7.35	$7.35	519,456
2018-06-21	$7.65	$7.70	$7.35	$7.45	$7.45	229,514
2018-06-20	$7.45	$7.65	$7.45	$7.60	$7.60	321,197
2018-06-19	$7.30	$7.53	$7.10	$7.40	$7.40	338,056
2018-06-18	$7.40	$7.50	$7.25	$7.35	$7.35	358,142
2018-06-15	$7.65	$7.70	$7.50	$7.50	$7.50	316,719
2018-06-14	$7.85	$7.95	$7.60	$7.70	$7.70	256,805
2018-06-13	$7.80	$7.99	$7.70	$7.80	$7.80	319,232
2018-06-12	$7.65	$7.85	$7.60	$7.80	$7.80	377,356
2018-06-11	$7.70	$7.75	$7.50	$7.70	$7.70	293,087
2018-06-08	$7.80	$7.85	$7.55	$7.65	$7.65	311,885
2018-06-07	$8.50	$8.60	$7.85	$7.90	$7.90	402,639
2018-06-06	$8.05	$8.43	$7.95	$8.40	$8.40	700,861
2018-06-05	$7.80	$8.10	$7.75	$7.95	$7.95	593,081
2018-06-04	$7.55	$8.00	$7.50	$7.75	$7.75	594,635
2018-06-01	$7.30	$7.45	$7.20	$7.45	$7.45	264,488
2018-05-31	$7.45	$7.55	$7.15	$7.25	$7.25	326,900
2018-05-30	$7.60	$7.75	$7.35	$7.40	$7.40	358,335
2018-05-29	$7.70	$7.70	$7.30	$7.55	$7.55	554,409
2018-05-25	$8.15	$8.20	$7.50	$7.55	$7.55	739,279
2018-05-24	$7.15	$8.05	$7.10	$7.90	$7.90	1,524,008
2018-05-23	$6.55	$6.65	$6.45	$6.65	$6.65	118,069
2018-05-22	$6.50	$6.65	$6.50	$6.60	$6.60	194,090
2018-05-21	$6.40	$6.55	$6.40	$6.55	$6.55	140,040
2018-05-18	$6.65	$6.65	$6.35	$6.40	$6.40	202,060
2018-05-17	$6.70	$6.70	$6.60	$6.65	$6.65	153,141
2018-05-16	$6.55	$6.80	$6.55	$6.65	$6.65	236,142
2018-05-15	$6.60	$6.65	$6.50	$6.60	$6.60	165,927
2018-05-14	$6.45	$6.65	$6.45	$6.65	$6.65	337,723
2018-05-11	$6.45	$6.45	$6.28	$6.35	$6.35	198,083
2018-05-10	$6.35	$6.45	$6.30	$6.40	$6.40	184,820
2018-05-09	$6.45	$6.55	$6.40	$6.40	$6.40	454,821
2018-05-08	$6.45	$6.55	$6.40	$6.50	$6.50	152,311
2018-05-07	$6.60	$6.60	$6.40	$6.45	$6.45	333,993
2018-05-04	$6.35	$6.60	$6.30	$6.55	$6.55	293,383
2018-05-03	$6.40	$6.55	$6.30	$6.35	$6.35	587,441
2018-05-02	$6.30	$6.55	$6.20	$6.50	$6.50	407,990
2018-05-01	$5.80	$6.20	$5.80	$6.15	$6.15	442,616
2018-04-30	$5.80	$6.00	$5.80	$5.85	$5.85	453,625
2018-04-27	$6.35	$6.35	$5.80	$5.80	$5.80	748,592
2018-04-26	$6.25	$6.40	$6.00	$6.35	$6.35	809,779
2018-04-25	$6.25	$6.38	$5.89	$5.95	$5.95	782,007
2018-04-24	$6.45	$6.53	$6.15	$6.25	$6.25	326,360
2018-04-23	$6.50	$6.60	$6.35	$6.35	$6.35	151,848
2018-04-20	$6.45	$6.63	$6.35	$6.45	$6.45	327,805
2018-04-19	$6.75	$6.75	$6.45	$6.50	$6.50	468,764
2018-04-18	$7.15	$7.15	$6.75	$6.80	$6.80	411,976
2018-04-17	$7.15	$7.23	$7.05	$7.10	$7.10	363,215
2018-04-16	$7.20	$7.20	$6.40	$6.80	$6.80	724,052
2018-04-13	$7.15	$7.25	$7.00	$7.20	$7.20	252,071
2018-04-12	$6.90	$7.20	$6.80	$7.10	$7.10	765,486
2018-04-11	$7.00	$7.45	$6.95	$7.30	$7.30	336,241
2018-04-10	$6.95	$7.05	$6.80	$6.95	$6.95	388,168
2018-04-09	$6.95	$7.10	$6.85	$6.85	$6.85	230,901
2018-04-06	$7.15	$7.33	$6.88	$6.95	$6.95	367,513
2018-04-05	$7.20	$7.33	$7.10	$7.25	$7.25	205,112
2018-04-04	$6.95	$7.20	$6.90	$7.20	$7.20	219,000
2018-04-03	$6.95	$7.15	$6.95	$7.05	$7.05	226,670
2018-04-02	$7.25	$7.30	$6.90	$6.95	$6.95	483,810
2018-03-29	$7.15	$7.38	$7.10	$7.25	$7.25	299,652
2018-03-28	$7.25	$7.30	$6.90	$7.15	$7.15	486,033
2018-03-27	$7.40	$7.60	$7.03	$7.20	$7.20	409,266
2018-03-26	$7.35	$7.50	$7.30	$7.35	$7.35	359,692
2018-03-23	$7.50	$7.60	$7.25	$7.30	$7.30	451,436
2018-03-22	$7.70	$7.80	$7.45	$7.50	$7.50	422,176
2018-03-21	$7.70	$7.93	$7.63	$7.85	$7.85	248,111
2018-03-20	$7.65	$7.80	$7.50	$7.65	$7.65	384,516
2018-03-19	$7.85	$7.85	$7.40	$7.60	$7.60	473,070
2018-03-16	$8.00	$8.10	$7.85	$7.85	$7.85	591,998
2018-03-15	$8.05	$8.20	$7.93	$8.00	$8.00	276,822
2018-03-14	$8.30	$8.30	$7.95	$7.95	$7.95	543,324
2018-03-13	$8.25	$8.35	$8.10	$8.20	$8.20	313,903
2018-03-12	$8.25	$8.38	$8.10	$8.15	$8.15	414,649
2018-03-09	$8.05	$8.20	$7.95	$8.13	$8.13	321,991
2018-03-08	$8.00	$8.20	$7.95	$8.00	$8.00	335,160
2018-03-07	$7.55	$8.05	$7.55	$8.00	$8.00	413,917
2018-03-06	$7.30	$7.65	$7.30	$7.65	$7.65	318,363
2018-03-05	$7.25	$7.55	$7.25	$7.25	$7.25	273,492
2018-03-02	$7.15	$7.45	$7.00	$7.30	$7.30	355,712
2018-03-01	$7.45	$7.50	$7.05	$7.20	$7.20	456,569
2018-02-28	$7.25	$7.50	$7.15	$7.48	$7.48	769,372
2018-02-27	$7.45	$7.50	$7.20	$7.25	$7.25	517,118
2018-02-26	$7.45	$7.53	$7.25	$7.35	$7.35	558,117
2018-02-23	$7.15	$7.55	$7.10	$7.48	$7.48	819,016
2018-02-22	$7.75	$8.00	$6.95	$7.00	$7.00	1,925,334
2018-02-21	$8.50	$8.61	$8.40	$8.50	$8.50	335,019
2018-02-20	$8.30	$8.65	$8.20	$8.40	$8.40	371,572
2018-02-16	$8.30	$8.40	$8.13	$8.35	$8.35	518,925
2018-02-15	$8.35	$8.40	$8.00	$8.30	$8.30	185,770
2018-02-14	$7.90	$8.30	$7.90	$8.30	$8.30	244,559
2018-02-13	$8.05	$8.15	$7.95	$8.00	$8.00	213,724
2018-02-12	$7.80	$8.25	$7.76	$8.05	$8.05	413,515
2018-02-09	$7.65	$7.90	$7.51	$7.75	$7.75	332,419
2018-02-08	$7.90	$7.90	$7.55	$7.60	$7.60	452,874
2018-02-07	$7.85	$8.00	$7.60	$7.85	$7.85	447,737
2018-02-06	$7.55	$7.95	$7.36	$7.85	$7.85	786,394
2018-02-05	$7.85	$8.00	$7.70	$7.75	$7.75	489,483
2018-02-02	$7.90	$8.00	$7.75	$7.90	$7.90	413,975
2018-02-01	$7.85	$8.00	$7.70	$7.95	$7.95	340,047
2018-01-31	$8.15	$8.35	$7.90	$7.90	$7.90	315,230
2018-01-30	$8.05	$8.35	$7.95	$8.15	$8.15	467,433
2018-01-29	$8.70	$8.70	$8.10	$8.15	$8.15	917,371
2018-01-26	$8.75	$8.90	$8.66	$8.80	$8.80	289,532
2018-01-25	$9.20	$9.30	$8.55	$8.65	$8.65	626,282
2018-01-24	$9.35	$9.45	$9.00	$9.10	$9.10	413,543
2018-01-23	$9.40	$9.45	$9.25	$9.40	$9.40	352,434
2018-01-22	$9.20	$9.45	$9.20	$9.45	$9.45	312,071
2018-01-19	$9.20	$9.36	$9.11	$9.25	$9.25	299,735
2018-01-18	$9.00	$9.30	$8.90	$9.20	$9.20	368,311
2018-01-17	$8.85	$8.95	$8.75	$8.95	$8.95	373,561
2018-01-16	$9.00	$9.00	$8.65	$8.75	$8.75	294,932
2018-01-12	$8.95	$9.06	$8.90	$8.95	$8.95	189,475
2018-01-11	$8.85	$9.00	$8.66	$8.90	$8.90	208,672
2018-01-10	$8.95	$9.00	$8.74	$8.80	$8.80	283,113
2018-01-09	$9.20	$9.20	$8.90	$8.95	$8.95	206,657
2018-01-08	$8.90	$9.18	$8.80	$9.10	$9.10	281,996
2018-01-05	$8.85	$8.95	$8.75	$8.95	$8.95	164,853
2018-01-04	$8.80	$8.95	$8.73	$8.90	$8.90	525,181
2018-01-03	$8.75	$8.85	$8.55	$8.75	$8.75	674,464
2018-01-02	$8.75	$9.00	$8.65	$8.75	$8.75	647,774
2017-12-29	$8.80	$9.00	$8.70	$8.70	$8.70	206,400
2017-12-28	$8.85	$9.05	$8.75	$8.80	$8.80	306,883
2017-12-27	$8.75	$8.90	$8.65	$8.70	$8.70	150,313
2017-12-26	$8.80	$8.83	$8.60	$8.65	$8.65	206,873
2017-12-22	$8.90	$9.05	$8.65	$8.80	$8.80	187,125
2017-12-21	$8.95	$9.15	$8.89	$8.95	$8.95	269,990
2017-12-20	$9.35	$9.35	$8.90	$8.95	$8.95	263,302
2017-12-19	$9.15	$9.38	$9.10	$9.25	$9.25	332,911
2017-12-18	$9.05	$9.25	$8.86	$9.15	$9.15	271,858
2017-12-15	$8.90	$9.00	$8.73	$8.85	$8.85	587,918
2017-12-14	$9.20	$9.27	$8.83	$8.90	$8.90	433,926
2017-12-13	$8.85	$9.40	$8.85	$9.15	$9.15	656,763
2017-12-12	$8.60	$9.10	$8.45	$8.80	$8.80	576,508
2017-12-11	$8.50	$8.65	$8.30	$8.50	$8.50	393,635
2017-12-08	$8.55	$8.66	$8.19	$8.50	$8.50	642,839
2017-12-07	$8.55	$8.75	$8.40	$8.55	$8.55	507,458
2017-12-06	$8.90	$8.90	$8.15	$8.45	$8.45	847,653
2017-12-05	$8.90	$9.03	$8.78	$8.95	$8.95	508,886
2017-12-04	$9.60	$9.65	$8.55	$8.70	$8.70	969,711
2017-12-01	$9.75	$9.80	$9.10	$9.50	$9.50	611,277
2017-11-30	$9.65	$9.95	$9.55	$9.65	$9.65	453,145
2017-11-29	$10.40	$10.50	$9.55	$9.65	$9.65	690,288
2017-11-28	$10.20	$10.40	$10.00	$10.40	$10.40	462,196
2017-11-27	$10.25	$10.25	$9.90	$10.00	$10.00	378,854
2017-11-24	$10.50	$10.50	$10.10	$10.33	$10.33	188,852
2017-11-22	$10.00	$10.60	$9.93	$10.35	$10.35	654,816
2017-11-21	$10.40	$10.55	$10.00	$10.05	$10.05	733,728
2017-11-20	$9.40	$10.75	$9.30	$10.43	$10.43	1,684,610
2017-11-17	$9.20	$9.55	$9.20	$9.30	$9.30	667,071
2017-11-16	$8.80	$9.25	$8.75	$9.20	$9.20	562,678
2017-11-15	$8.65	$8.80	$8.60	$8.65	$8.65	226,538
2017-11-14	$8.70	$8.85	$8.70	$8.80	$8.80	235,259
2017-11-13	$8.70	$8.80	$8.60	$8.75	$8.75	175,358
2017-11-10	$8.75	$8.85	$8.65	$8.75	$8.75	269,819
2017-11-09	$9.00	$9.00	$8.55	$8.70	$8.70	345,678
2017-11-08	$8.90	$9.15	$8.65	$9.05	$9.05	374,833
2017-11-07	$9.10	$9.10	$8.70	$8.80	$8.80	504,226
2017-11-06	$8.85	$9.10	$8.75	$9.10	$9.10	460,540
2017-11-03	$9.00	$9.00	$8.70	$8.80	$8.80	223,832
2017-11-02	$8.75	$9.05	$8.65	$8.95	$8.95	326,293
2017-11-01	$9.30	$9.35	$8.65	$8.80	$8.80	543,985
2017-10-31	$9.15	$9.30	$9.05	$9.30	$9.30	303,957
2017-10-30	$9.55	$9.55	$9.05	$9.13	$9.13	349,346
2017-10-27	$9.45	$9.55	$9.30	$9.50	$9.50	583,610
2017-10-26	$8.90	$9.51	$8.61	$9.40	$9.40	953,110
2017-10-25	$9.10	$9.15	$8.71	$8.90	$8.90	475,802
2017-10-24	$8.95	$9.20	$8.85	$9.05	$9.05	323,649
2017-10-23	$8.85	$9.00	$8.70	$8.85	$8.85	230,006
2017-10-20	$9.05	$9.15	$8.76	$8.95	$8.95	226,931
2017-10-19	$9.15	$9.20	$8.90	$9.00	$9.00	208,366
2017-10-18	$9.25	$9.40	$9.15	$9.30	$9.30	194,454
2017-10-17	$8.95	$9.25	$8.95	$9.10	$9.10	255,354
2017-10-16	$9.00	$9.15	$8.61	$9.05	$9.05	312,816
2017-10-13	$8.55	$9.23	$7.65	$9.05	$9.05	744,073
2017-10-12	$9.40	$9.60	$9.30	$9.35	$9.35	212,405
2017-10-11	$9.40	$9.50	$9.30	$9.40	$9.40	254,184
2017-10-10	$9.40	$9.55	$9.23	$9.35	$9.35	290,805
2017-10-09	$9.40	$9.50	$9.15	$9.30	$9.30	312,124
2017-10-06	$9.20	$9.70	$9.18	$9.35	$9.35	455,273
2017-10-05	$9.40	$9.50	$9.20	$9.25	$9.25	315,789
2017-10-04	$9.20	$9.70	$9.10	$9.40	$9.40	827,953
2017-10-03	$9.30	$9.33	$9.10	$9.15	$9.15	265,673
2017-10-02	$9.25	$9.30	$9.00	$9.25	$9.25	331,126
2017-09-29	$9.00	$9.18	$8.95	$9.15	$9.15	256,261
2017-09-28	$9.20	$9.25	$8.75	$8.95	$8.95	435,117
2017-09-27	$8.50	$9.25	$8.43	$9.10	$9.10	1,001,144
2017-09-26	$8.60	$8.65	$8.40	$8.50	$8.50	338,669
2017-09-25	$8.65	$8.68	$8.40	$8.50	$8.50	386,448
2017-09-22	$8.45	$8.80	$8.43	$8.65	$8.65	304,951
2017-09-21	$8.60	$8.60	$8.26	$8.50	$8.50	346,052
2017-09-20	$8.90	$8.95	$8.50	$8.60	$8.60	497,102
2017-09-19	$8.80	$8.90	$8.70	$8.85	$8.85	292,636
2017-09-18	$8.95	$8.95	$8.80	$8.85	$8.85	535,405
2017-09-15	$8.65	$8.80	$8.60	$8.80	$8.80	626,416
2017-09-14	$8.70	$8.75	$8.55	$8.60	$8.60	364,948
2017-09-13	$8.10	$8.75	$8.10	$8.70	$8.70	868,249
2017-09-12	$8.05	$8.40	$8.05	$8.15	$8.15	602,204
2017-09-11	$8.00	$8.15	$7.90	$8.00	$8.00	320,563
2017-09-08	$7.95	$8.00	$7.85	$7.95	$7.95	504,932
2017-09-07	$7.95	$8.00	$7.73	$8.00	$8.00	377,680
2017-09-06	$7.90	$8.05	$7.80	$7.85	$7.85	350,420
2017-09-05	$8.00	$8.00	$7.55	$7.75	$7.75	396,359
2017-09-01	$7.85	$8.00	$7.75	$8.00	$8.00	372,932
2017-08-31	$7.85	$8.00	$7.70	$7.80	$7.80	495,783
2017-08-30	$7.55	$7.90	$7.55	$7.80	$7.80	355,336
2017-08-29	$7.40	$7.70	$7.36	$7.55	$7.55	358,303
2017-08-28	$7.45	$7.55	$7.35	$7.50	$7.50	235,425
2017-08-25	$7.50	$7.60	$7.33	$7.45	$7.45	254,094
2017-08-24	$7.65	$7.75	$7.40	$7.50	$7.50	299,374
2017-08-23	$7.25	$7.65	$7.21	$7.55	$7.55	441,656
2017-08-22	$7.20	$7.40	$7.10	$7.35	$7.35	587,639
2017-08-21	$7.65	$7.65	$7.05	$7.15	$7.15	881,329
2017-08-18	$7.55	$7.70	$7.50	$7.60	$7.60	236,850
2017-08-17	$7.60	$7.90	$7.50	$7.55	$7.55	842,628
2017-08-16	$7.60	$7.75	$7.55	$7.60	$7.60	340,756
2017-08-15	$7.85	$7.85	$7.58	$7.60	$7.60	272,628
2017-08-14	$7.65	$7.85	$7.65	$7.75	$7.75	558,195
2017-08-11	$7.55	$7.70	$7.40	$7.60	$7.60	620,954
2017-08-10	$8.00	$8.00	$7.55	$7.60	$7.60	548,294
2017-08-09	$7.90	$8.20	$7.90	$8.05	$8.05	435,253
2017-08-08	$7.80	$8.50	$7.80	$7.95	$7.95	906,620
2017-08-07	$7.60	$7.75	$7.50	$7.75	$7.75	565,428
2017-08-04	$7.70	$8.05	$7.45	$7.65	$7.65	749,764
2017-08-03	$8.60	$8.90	$7.60	$7.75	$7.75	1,483,032
2017-08-02	$9.00	$9.00	$8.30	$8.40	$8.40	1,139,848
2017-08-01	$8.80	$9.50	$8.75	$9.15	$9.15	2,052,003
2017-07-31	$8.65	$8.80	$8.45	$8.75	$8.75	595,391
2017-07-28	$8.80	$8.80	$8.45	$8.65	$8.65	767,561
2017-07-27	$8.10	$8.90	$8.05	$8.80	$8.80	3,419,788
2017-07-26	$7.40	$7.75	$7.30	$7.60	$7.60	566,315
2017-07-25	$7.45	$7.55	$7.15	$7.35	$7.35	491,786
2017-07-24	$7.45	$7.58	$7.24	$7.55	$7.55	374,698
2017-07-21	$7.75	$7.80	$7.35	$7.40	$7.40	474,032
2017-07-20	$7.25	$7.60	$7.24	$7.60	$7.60	836,765
2017-07-19	$7.15	$7.28	$7.05	$7.25	$7.25	282,001
2017-07-18	$7.00	$7.18	$6.90	$7.10	$7.10	302,714
2017-07-17	$7.20	$7.20	$7.00	$7.05	$7.05	228,247
2017-07-14	$7.35	$7.35	$7.05	$7.20	$7.20	216,144
2017-07-13	$6.90	$7.30	$6.90	$7.30	$7.30	682,946
2017-07-12	$6.95	$7.00	$6.85	$6.95	$6.95	308,031
2017-07-11	$6.65	$6.90	$6.60	$6.80	$6.80	367,665
2017-07-10	$6.55	$6.80	$6.50	$6.70	$6.70	431,015
2017-07-07	$6.40	$6.60	$6.38	$6.60	$6.60	399,507
2017-07-06	$6.30	$6.60	$6.23	$6.35	$6.35	478,974
2017-07-05	$6.15	$6.40	$6.10	$6.35	$6.35	325,144
2017-07-03	$6.35	$6.40	$5.95	$6.10	$6.10	408,128
2017-06-30	$6.45	$6.55	$6.30	$6.35	$6.35	386,877
2017-06-29	$6.50	$6.55	$6.30	$6.50	$6.50	384,429
2017-06-28	$6.40	$6.75	$6.38	$6.60	$6.60	476,189
2017-06-27	$6.65	$6.65	$6.25	$6.35	$6.35	486,320
2017-06-26	$6.80	$7.10	$6.65	$6.70	$6.70	536,168
2017-06-23	$6.55	$6.90	$6.50	$6.85	$6.85	3,313,142
2017-06-22	$6.60	$6.80	$6.50	$6.60	$6.60	492,148
2017-06-21	$6.80	$6.90	$6.46	$6.60	$6.60	572,159
2017-06-20	$6.85	$6.85	$6.60	$6.80	$6.80	427,054
2017-06-19	$6.65	$6.80	$6.55	$6.80	$6.80	574,747
2017-06-16	$6.25	$6.55	$6.25	$6.45	$6.45	481,211
2017-06-15	$6.30	$6.34	$6.04	$6.20	$6.20	568,557
2017-06-14	$6.50	$6.60	$6.30	$6.30	$6.30	344,840
2017-06-13	$6.55	$6.63	$6.40	$6.45	$6.45	337,129
2017-06-12	$6.60	$6.74	$6.50	$6.50	$6.50	330,324
2017-06-09	$7.05	$7.10	$6.55	$6.60	$6.60	556,548
2017-06-08	$6.85	$7.00	$6.68	$7.00	$7.00	700,818
2017-06-07	$6.65	$6.70	$6.45	$6.45	$6.45	202,948
2017-06-06	$6.60	$6.65	$6.48	$6.60	$6.60	117,938
2017-06-05	$6.25	$6.65	$6.20	$6.60	$6.60	302,197
2017-06-02	$6.65	$6.80	$6.25	$6.30	$6.30	625,479
2017-06-01	$6.65	$6.73	$6.40	$6.65	$6.65	373,908
2017-05-31	$7.00	$7.00	$6.65	$6.65	$6.65	392,379
2017-05-30	$6.75	$7.00	$6.75	$6.95	$6.95	305,724
2017-05-26	$6.80	$6.85	$6.60	$6.70	$6.70	200,775
2017-05-25	$6.70	$6.85	$6.60	$6.80	$6.80	245,293
2017-05-24	$7.00	$7.00	$6.59	$6.70	$6.70	400,221
2017-05-23	$6.90	$6.98	$6.85	$6.95	$6.95	215,480
2017-05-22	$6.95	$7.01	$6.84	$6.90	$6.90	279,517
2017-05-19	$7.00	$7.03	$6.85	$6.95	$6.95	285,489
2017-05-18	$6.95	$6.98	$6.80	$6.95	$6.95	493,042
2017-05-17	$7.45	$7.55	$6.95	$6.95	$6.95	608,177
2017-05-16	$7.20	$7.83	$6.85	$7.65	$7.65	742,844
2017-05-15	$7.25	$7.40	$7.20	$7.35	$7.35	357,699
2017-05-12	$7.00	$7.45	$7.00	$7.20	$7.20	614,761
2017-05-11	$7.05	$7.20	$6.95	$7.05	$7.05	305,692
2017-05-10	$7.10	$7.10	$6.90	$7.10	$7.10	311,492
2017-05-09	$6.90	$7.15	$6.87	$7.10	$7.10	368,230
2017-05-08	$6.85	$7.00	$6.80	$6.80	$6.80	327,667
2017-05-05	$6.75	$6.90	$6.50	$6.90	$6.90	399,947
2017-05-04	$6.85	$6.95	$6.70	$6.75	$6.75	395,947
2017-05-03	$7.05	$7.05	$6.70	$6.75	$6.75	446,568
2017-05-02	$7.05	$7.13	$6.85	$7.05	$7.05	515,194
2017-05-01	$6.95	$7.18	$6.75	$7.10	$7.10	611,117
2017-04-28	$7.05	$7.05	$6.75	$6.75	$6.75	506,383
2017-04-27	$6.60	$7.00	$6.35	$7.00	$7.00	1,970,732
2017-04-26	$6.35	$6.50	$6.05	$6.15	$6.15	964,150
2017-04-25	$6.45	$6.50	$6.30	$6.40	$6.40	417,334
2017-04-24	$6.50	$6.53	$6.15	$6.30	$6.30	704,550
2017-04-21	$6.35	$6.53	$6.16	$6.40	$6.40	698,015
2017-04-20	$6.10	$6.50	$6.00	$6.40	$6.40	796,462
2017-04-19	$5.95	$6.10	$5.78	$6.05	$6.05	668,488
2017-04-18	$5.70	$5.90	$5.64	$5.85	$5.85	390,107
2017-04-17	$5.80	$5.90	$5.60	$5.70	$5.70	361,594
2017-04-13	$5.80	$5.80	$5.60	$5.75	$5.75	490,978
2017-04-12	$5.65	$5.83	$5.55	$5.75	$5.75	835,280
2017-04-11	$5.65	$5.95	$5.50	$5.60	$5.60	960,039
2017-04-10	$6.00	$6.18	$5.55	$5.70	$5.70	1,002,744
2017-04-07	$5.75	$6.05	$5.73	$6.00	$6.00	914,857
2017-04-06	$5.65	$5.80	$5.55	$5.75	$5.75	343,092
2017-04-05	$5.70	$5.80	$5.52	$5.65	$5.65	617,472
2017-04-04	$5.70	$5.75	$5.55	$5.65	$5.65	400,606
2017-04-03	$5.85	$5.90	$5.55	$5.70	$5.70	602,500
2017-03-31	$5.85	$5.85	$5.60	$5.80	$5.80	428,257
2017-03-30	$5.60	$5.85	$5.55	$5.80	$5.80	367,651
2017-03-29	$5.60	$5.68	$5.55	$5.60	$5.60	456,230
2017-03-28	$5.65	$5.65	$5.50	$5.60	$5.60	810,480
2017-03-27	$5.60	$5.75	$5.50	$5.60	$5.60	775,266
2017-03-24	$5.75	$5.85	$5.50	$5.65	$5.65	699,304
2017-03-23	$5.25	$5.75	$5.20	$5.70	$5.70	1,316,244
2017-03-22	$5.65	$5.65	$5.10	$5.10	$5.10	1,558,556
2017-03-21	$5.85	$5.95	$5.55	$5.55	$5.55	883,584
2017-03-20	$5.95	$6.15	$5.60	$5.75	$5.75	2,270,300
2017-03-17	$6.30	$6.40	$5.50	$5.55	$5.55	3,589,800
2017-03-16	$6.75	$7.00	$5.90	$6.60	$6.60	3,034,792
2017-03-15	$7.00	$7.50	$6.84	$7.40	$7.40	767,445
2017-03-14	$6.75	$6.95	$6.70	$6.95	$6.95	382,471
2017-03-13	$6.75	$6.90	$6.73	$6.80	$6.80	350,106
2017-03-10	$6.95	$7.00	$6.70	$6.70	$6.70	370,264
2017-03-09	$6.75	$7.13	$6.65	$6.90	$6.90	549,889
2017-03-08	$6.85	$6.88	$6.61	$6.75	$6.75	495,719
2017-03-07	$6.90	$6.95	$6.65	$6.80	$6.80	312,248
2017-03-06	$7.00	$7.00	$6.55	$6.85	$6.85	571,683
2017-03-03	$6.65	$7.10	$6.65	$7.00	$7.00	656,485
2017-03-02	$6.75	$6.95	$6.55	$6.70	$6.70	6,076,215
2017-03-01	$7.20	$7.55	$7.15	$7.50	$7.50	614,999
2017-02-28	$7.00	$7.35	$6.95	$7.10	$7.10	469,594
2017-02-27	$7.65	$7.80	$6.95	$7.00	$7.00	1,101,303
2017-02-24	$7.65	$7.95	$7.51	$7.95	$7.95	496,601
2017-02-23	$7.05	$8.65	$7.03	$7.60	$7.60	2,442,140
2017-02-22	$7.25	$7.28	$6.85	$6.90	$6.90	621,821
2017-02-21	$7.45	$7.60	$7.10	$7.25	$7.25	621,316
2017-02-17	$7.15	$7.45	$7.05	$7.35	$7.35	712,191
2017-02-16	$7.15	$7.25	$7.05	$7.15	$7.15	322,662
2017-02-15	$6.95	$7.14	$6.75	$7.05	$7.05	440,678
2017-02-14	$6.80	$7.05	$6.75	$6.90	$6.90	947,030
2017-02-13	$6.45	$6.80	$6.45	$6.70	$6.70	833,401
2017-02-10	$6.15	$6.33	$6.05	$6.20	$6.20	226,051
2017-02-09	$6.25	$6.30	$6.10	$6.10	$6.10	184,228
2017-02-08	$5.70	$6.35	$5.65	$6.20	$6.20	599,202
2017-02-07	$5.60	$5.83	$5.60	$5.80	$5.80	161,163
2017-02-06	$5.70	$5.85	$5.57	$5.65	$5.65	191,408
2017-02-03	$5.75	$5.85	$5.72	$5.75	$5.75	173,289
2017-02-02	$5.70	$5.85	$5.70	$5.75	$5.75	164,703
2017-02-01	$5.75	$5.88	$5.70	$5.70	$5.70	242,589
2017-01-31	$5.90	$6.00	$5.65	$5.75	$5.75	352,010
2017-01-30	$6.20	$6.20	$5.95	$5.95	$5.95	330,253
2017-01-27	$6.35	$6.35	$6.05	$6.20	$6.20	269,164
2017-01-26	$6.60	$6.60	$6.25	$6.30	$6.30	512,872
2017-01-25	$6.20	$6.68	$6.15	$6.60	$6.60	1,313,446
2017-01-24	$5.90	$6.20	$5.85	$6.10	$6.10	436,570
2017-01-23	$6.00	$6.20	$5.90	$5.95	$5.95	367,793
2017-01-20	$5.85	$6.18	$5.85	$6.00	$6.00	528,217
2017-01-19	$5.80	$6.15	$5.70	$5.85	$5.85	433,404
2017-01-18	$5.80	$5.95	$5.71	$5.80	$5.80	313,580
2017-01-17	$5.85	$6.10	$5.70	$5.85	$5.85	293,007
2017-01-13	$5.55	$6.20	$5.55	$6.00	$6.00	767,026
2017-01-12	$5.85	$5.90	$5.50	$5.60	$5.60	375,187
2017-01-11	$5.30	$5.94	$5.25	$5.80	$5.80	812,208
2017-01-10	$5.40	$5.50	$5.15	$5.30	$5.30	397,036
2017-01-09	$5.00	$5.60	$5.00	$5.45	$5.45	729,432
2017-01-06	$5.05	$5.05	$4.90	$5.00	$5.00	139,444
2017-01-05	$4.90	$5.10	$4.85	$5.00	$5.00	157,285
2017-01-04	$4.90	$5.00	$4.75	$4.85	$4.85	224,122
2017-01-03	$4.85	$4.90	$4.68	$4.90	$4.90	293,589
2016-12-30	$5.00	$5.00	$4.80	$4.80	$4.80	205,525
2016-12-29	$5.10	$5.15	$4.95	$5.00	$5.00	68,944
2016-12-28	$5.10	$5.20	$5.03	$5.10	$5.10	112,228
2016-12-27	$5.25	$5.25	$4.95	$5.15	$5.15	221,315
2016-12-23	$4.95	$5.25	$4.95	$5.25	$5.25	252,510
2016-12-22	$5.10	$5.25	$4.95	$5.00	$5.00	137,810
2016-12-21	$4.95	$5.05	$4.91	$4.95	$4.95	162,640
2016-12-20	$4.85	$5.00	$4.80	$4.95	$4.95	160,148
2016-12-19	$4.65	$4.90	$4.65	$4.80	$4.80	131,490
2016-12-16	$4.65	$4.90	$4.61	$4.70	$4.70	171,435
2016-12-15	$4.85	$4.95	$4.65	$4.70	$4.70	189,587
2016-12-14	$5.00	$5.00	$4.70	$4.85	$4.85	185,674
2016-12-13	$5.10	$5.23	$4.85	$4.95	$4.95	236,720
2016-12-12	$5.00	$5.10	$4.91	$5.05	$5.05	183,621
2016-12-09	$4.90	$5.10	$4.87	$5.05	$5.05	260,837
2016-12-08	$4.60	$4.95	$4.56	$4.85	$4.85	195,787
2016-12-07	$4.65	$4.80	$4.55	$4.65	$4.65	140,995
2016-12-06	$4.65	$4.80	$4.65	$4.70	$4.70	90,267
2016-12-05	$4.70	$4.90	$4.60	$4.65	$4.65	199,794
2016-12-02	$4.35	$4.80	$4.35	$4.70	$4.70	269,825
2016-12-01	$4.75	$4.90	$4.35	$4.35	$4.35	412,101
2016-11-30	$4.95	$5.10	$4.70	$4.80	$4.80	298,607
2016-11-29	$5.05	$5.10	$4.85	$4.95	$4.95	204,778
2016-11-28	$5.15	$5.20	$5.00	$5.10	$5.10	235,485
2016-11-25	$5.20	$5.20	$5.05	$5.10	$5.10	96,993
2016-11-23	$5.10	$5.18	$4.96	$5.10	$5.10	140,232
2016-11-22	$5.25	$5.30	$4.95	$5.05	$5.05	292,241
2016-11-21	$5.20	$5.30	$5.10	$5.25	$5.25	352,863
2016-11-18	$5.05	$5.25	$5.00	$5.10	$5.10	87,249
2016-11-17	$5.25	$5.25	$4.98	$5.05	$5.05	97,810
2016-11-16	$5.05	$5.25	$5.02	$5.20	$5.20	323,676
2016-11-15	$4.95	$5.05	$4.85	$5.05	$5.05	214,963
2016-11-14	$4.80	$4.95	$4.75	$4.85	$4.85	223,879
2016-11-11	$4.80	$4.90	$4.75	$4.75	$4.75	185,000
2016-11-10	$5.20	$5.20	$4.80	$4.90	$4.90	221,626
2016-11-09	$4.75	$5.30	$4.70	$5.05	$5.05	242,737
2016-11-08	$5.25	$5.40	$4.93	$5.00	$5.00	266,433
2016-11-07	$5.30	$5.50	$5.20	$5.20	$5.20	355,793
2016-11-04	$4.75	$5.30	$4.56	$5.15	$5.15	982,614
2016-11-03	$5.00	$5.10	$4.75	$4.80	$4.80	224,206
2016-11-02	$5.00	$5.15	$4.90	$5.00	$5.00	338,486
2016-11-01	$5.20	$5.30	$5.00	$5.00	$5.00	204,227
2016-10-31	$5.10	$5.30	$4.95	$5.15	$5.15	393,630
2016-10-28	$5.19	$5.43	$5.17	$5.21	$5.21	287,913
2016-10-27	$5.38	$5.39	$4.76	$5.17	$5.17	882,981
2016-10-26	$5.60	$5.80	$5.57	$5.73	$5.73	478,925
2016-10-25	$5.65	$5.70	$5.44	$5.60	$5.60	301,471
2016-10-24	$5.70	$5.90	$5.69	$5.74	$5.74	449,880
2016-10-21	$5.48	$5.79	$5.43	$5.75	$5.75	521,408
2016-10-20	$5.48	$5.57	$5.47	$5.52	$5.52	168,291
2016-10-19	$5.48	$5.64	$5.40	$5.59	$5.59	207,110
2016-10-18	$5.48	$5.70	$5.36	$5.50	$5.50	243,547
2016-10-17	$5.48	$5.63	$5.33	$5.59	$5.59	182,830
2016-10-14	$5.35	$5.56	$5.35	$5.55	$5.55	230,921
2016-10-13	$5.43	$5.45	$5.20	$5.32	$5.32	417,559
2016-10-12	$5.65	$5.66	$5.47	$5.52	$5.52	261,850
2016-10-11	$5.76	$5.80	$5.55	$5.64	$5.64	223,866
2016-10-10	$5.84	$5.90	$5.75	$5.76	$5.76	308,725
2016-10-07	$5.84	$5.94	$5.73	$5.85	$5.85	405,084
2016-10-06	$5.73	$5.97	$5.50	$5.93	$5.93	692,976
2016-10-05	$5.49	$5.70	$5.41	$5.70	$5.70	424,180
2016-10-04	$5.54	$5.62	$5.40	$5.50	$5.50	338,863
2016-10-03	$5.23	$5.63	$5.22	$5.54	$5.54	999,152
2016-09-30	$5.00	$5.21	$4.94	$5.19	$5.19	494,303
2016-09-29	$5.00	$5.01	$4.92	$4.94	$4.94	217,925
2016-09-28	$4.91	$5.00	$4.82	$4.99	$4.99	256,956
2016-09-27	$4.81	$4.95	$4.81	$4.87	$4.87	152,747
2016-09-26	$4.82	$4.95	$4.78	$4.86	$4.86	116,933
2016-09-23	$5.03	$5.03	$4.86	$4.87	$4.87	167,289
2016-09-22	$4.99	$5.04	$4.91	$4.99	$4.99	405,307
2016-09-21	$4.78	$5.08	$4.78	$4.99	$4.99	822,648
2016-09-20	$4.82	$4.82	$4.75	$4.78	$4.78	250,295
2016-09-19	$4.90	$4.90	$4.74	$4.80	$4.80	503,507
2016-09-16	$4.45	$4.95	$4.38	$4.75	$4.75	1,446,441
2016-09-15	$4.31	$4.49	$4.27	$4.44	$4.44	140,879
2016-09-14	$4.27	$4.33	$4.17	$4.31	$4.31	114,213
2016-09-13	$4.15	$4.30	$4.07	$4.23	$4.23	129,882
2016-09-12	$4.09	$4.20	$3.85	$4.12	$4.12	168,435
2016-09-09	$4.26	$4.30	$4.14	$4.15	$4.15	82,424
2016-09-08	$4.33	$4.33	$4.26	$4.31	$4.31	89,970
2016-09-07	$4.39	$4.47	$4.38	$4.39	$4.39	101,890
2016-09-06	$4.33	$4.48	$4.31	$4.45	$4.45	173,738
2016-09-02	$4.31	$4.39	$4.31	$4.37	$4.37	89,681
2016-09-01	$4.22	$4.34	$4.22	$4.29	$4.29	69,480
2016-08-31	$4.33	$4.36	$4.25	$4.27	$4.27	81,903
2016-08-30	$4.35	$4.40	$4.31	$4.34	$4.34	96,149
2016-08-29	$4.39	$4.39	$4.25	$4.38	$4.38	175,623
2016-08-26	$4.46	$4.46	$4.30	$4.44	$4.44	200,643
2016-08-25	$4.44	$4.52	$4.37	$4.49	$4.49	186,411
2016-08-24	$4.43	$4.48	$4.32	$4.40	$4.40	266,872
2016-08-23	$4.05	$4.48	$4.04	$4.35	$4.35	588,364
2016-08-22	$3.92	$4.04	$3.92	$4.02	$4.02	239,269
2016-08-19	$3.88	$4.00	$3.80	$3.96	$3.96	184,057
2016-08-18	$3.86	$3.91	$3.84	$3.86	$3.86	56,023
2016-08-17	$3.83	$3.92	$3.83	$3.84	$3.84	48,438
2016-08-16	$3.77	$3.90	$3.77	$3.86	$3.86	110,632
2016-08-15	$3.88	$3.95	$3.81	$3.92	$3.92	166,081
2016-08-12	$3.98	$3.98	$3.93	$3.98	$3.98	114,726
2016-08-11	$3.91	$3.98	$3.91	$3.98	$3.98	85,965
2016-08-10	$3.96	$3.97	$3.90	$3.90	$3.90	64,203
2016-08-09	$3.99	$4.05	$3.87	$3.96	$3.96	181,398
2016-08-08	$3.84	$4.00	$3.78	$3.99	$3.99	226,720
2016-08-05	$3.78	$3.87	$3.73	$3.87	$3.87	112,955
2016-08-04	$3.75	$3.82	$3.74	$3.78	$3.78	166,682
2016-08-03	$3.62	$3.77	$3.62	$3.74	$3.74	76,526
2016-08-02	$3.80	$3.84	$3.64	$3.65	$3.65	409,992
2016-08-01	$3.75	$3.82	$3.74	$3.78	$3.78	131,737
2016-07-29	$3.83	$3.86	$3.71	$3.75	$3.75	196,310
2016-07-28	$4.00	$4.01	$3.77	$3.78	$3.78	769,880
2016-07-27	$3.65	$3.70	$3.62	$3.66	$3.66	121,216
2016-07-26	$3.62	$3.70	$3.51	$3.64	$3.64	83,616
2016-07-25	$3.56	$3.62	$3.50	$3.59	$3.59	175,434
2016-07-22	$3.40	$3.55	$3.36	$3.52	$3.52	111,368
2016-07-21	$3.50	$3.50	$3.33	$3.41	$3.41	42,346
2016-07-20	$3.40	$3.49	$3.36	$3.48	$3.48	73,933
2016-07-19	$3.33	$3.43	$3.33	$3.40	$3.40	42,140
2016-07-18	$3.30	$3.37	$3.30	$3.37	$3.37	24,340
2016-07-15	$3.37	$3.37	$3.31	$3.32	$3.32	15,585
2016-07-14	$3.39	$3.39	$3.35	$3.37	$3.37	10,277
2016-07-13	$3.31	$3.35	$3.31	$3.34	$3.34	14,193
2016-07-12	$3.44	$3.44	$3.33	$3.33	$3.33	57,331
2016-07-11	$3.37	$3.43	$3.32	$3.37	$3.37	44,768
2016-07-08	$3.38	$3.42	$3.34	$3.40	$3.40	14,930
2016-07-07	$3.33	$3.44	$3.29	$3.36	$3.36	45,091
2016-07-06	$3.28	$3.34	$3.21	$3.29	$3.29	80,296
2016-07-05	$3.25	$3.34	$3.21	$3.29	$3.29	251,012
2016-07-01	$3.19	$3.33	$3.12	$3.30	$3.30	170,476
2016-06-30	$3.15	$3.22	$3.13	$3.19	$3.19	90,514
2016-06-29	$3.17	$3.17	$3.10	$3.15	$3.15	118,145
2016-06-28	$2.99	$3.17	$2.99	$3.13	$3.13	37,305
2016-06-27	$3.13	$3.13	$2.95	$2.97	$2.97	161,151
2016-06-24	$3.27	$3.27	$3.18	$3.20	$3.20	71,047
2016-06-23	$3.49	$3.49	$3.27	$3.38	$3.38	28,533
2016-06-22	$3.39	$3.41	$3.30	$3.33	$3.33	42,998
2016-06-21	$3.44	$3.44	$3.36	$3.40	$3.40	26,121
2016-06-20	$3.25	$3.44	$3.20	$3.41	$3.41	97,415
2016-06-17	$3.27	$3.30	$3.22	$3.28	$3.28	63,896
2016-06-16	$3.45	$3.45	$3.22	$3.31	$3.31	175,827
2016-06-15	$3.48	$3.50	$3.41	$3.46	$3.46	56,275
2016-06-14	$3.42	$3.50	$3.42	$3.45	$3.45	57,764
2016-06-13	$3.49	$3.52	$3.41	$3.47	$3.47	90,049
2016-06-10	$3.49	$3.55	$3.45	$3.52	$3.52	113,162
2016-06-09	$3.47	$3.56	$3.44	$3.54	$3.54	55,346
2016-06-08	$3.48	$3.56	$3.42	$3.50	$3.50	147,449
2016-06-07	$3.50	$3.54	$3.41	$3.53	$3.53	197,581
2016-06-06	$3.46	$3.56	$3.41	$3.52	$3.52	281,726
2016-06-03	$3.63	$3.63	$3.46	$3.56	$3.56	140,250
2016-06-02	$3.54	$3.67	$3.54	$3.63	$3.63	177,570
2016-06-01	$3.56	$3.68	$3.46	$3.54	$3.54	129,242
2016-05-31	$3.45	$3.69	$3.44	$3.56	$3.56	444,217
2016-05-27	$3.70	$3.80	$3.37	$3.41	$3.41	420,748
2016-05-26	$3.65	$3.75	$3.59	$3.69	$3.69	513,346
2016-05-25	$3.44	$3.60	$3.39	$3.58	$3.58	430,989
2016-05-24	$3.26	$3.42	$3.26	$3.37	$3.37	226,528
2016-05-23	$3.22	$3.36	$3.20	$3.25	$3.25	133,605
2016-05-20	$3.20	$3.23	$3.16	$3.22	$3.22	132,082
2016-05-19	$3.40	$3.41	$3.23	$3.23	$3.23	174,925
2016-05-18	$3.40	$3.40	$3.31	$3.38	$3.38	136,625
2016-05-17	$3.33	$3.41	$3.30	$3.38	$3.38	858,326
2016-05-16	$3.18	$3.36	$3.18	$3.30	$3.30	483,752
2016-05-13	$3.12	$3.20	$3.12	$3.18	$3.18	145,110
2016-05-12	$3.13	$3.20	$3.12	$3.20	$3.20	126,990
2016-05-11	$3.15	$3.18	$3.12	$3.15	$3.15	81,857
2016-05-10	$3.13	$3.16	$3.11	$3.15	$3.15	116,170
2016-05-09	$3.17	$3.20	$3.09	$3.13	$3.13	156,260
2016-05-06	$3.18	$3.20	$3.06	$3.12	$3.12	140,093
2016-05-05	$3.12	$3.19	$2.99	$3.18	$3.18	514,680
2016-05-04	$3.05	$3.16	$2.94	$3.06	$3.06	966,265
2016-05-03	$2.85	$3.92	$2.80	$3.00	$3.00	6,363,184
2016-05-02	$2.64	$2.70	$2.56	$2.65	$2.65	36,229
2016-04-29	$2.67	$2.67	$2.55	$2.57	$2.57	112,772
2016-04-28	$2.67	$2.78	$2.64	$2.71	$2.71	41,650
2016-04-27	$2.70	$2.71	$2.63	$2.70	$2.70	32,458
2016-04-26	$2.66	$2.77	$2.66	$2.68	$2.68	15,070
2016-04-25	$2.75	$2.77	$2.64	$2.67	$2.67	121,359
2016-04-22	$2.56	$2.60	$2.54	$2.57	$2.57	19,253
2016-04-21	$2.64	$2.64	$2.54	$2.55	$2.55	51,516
2016-04-20	$2.65	$2.65	$2.58	$2.61	$2.61	32,869
2016-04-19	$2.63	$2.65	$2.56	$2.63	$2.63	54,229
2016-04-18	$2.56	$2.69	$2.55	$2.55	$2.55	91,358
2016-04-15	$2.55	$2.58	$2.52	$2.52	$2.52	112,645
2016-04-14	$2.52	$2.55	$2.52	$2.55	$2.55	9,259
2016-04-13	$2.53	$2.55	$2.52	$2.52	$2.52	33,418
2016-04-12	$2.54	$2.55	$2.52	$2.52	$2.52	7,692
2016-04-11	$2.52	$2.55	$2.52	$2.55	$2.55	23,659
2016-04-08	$2.55	$2.55	$2.52	$2.55	$2.55	20,940
2016-04-07	$2.54	$2.55	$2.51	$2.55	$2.55	31,331
2016-04-06	$2.52	$2.55	$2.50	$2.50	$2.50	39,186
2016-04-05	$2.55	$2.55	$2.51	$2.53	$2.53	17,066
2016-04-04	$2.55	$2.55	$2.49	$2.55	$2.55	28,318
2016-04-01	$2.53	$2.69	$2.52	$2.55	$2.55	78,810
2016-03-31	$2.55	$2.55	$2.47	$2.47	$2.47	39,481
2016-03-30	$2.60	$2.60	$2.54	$2.57	$2.57	22,371
2016-03-29	$2.55	$2.70	$2.53	$2.60	$2.60	22,002
2016-03-28	$2.45	$2.58	$2.43	$2.57	$2.57	15,676
2016-03-24	$2.48	$2.48	$2.43	$2.45	$2.45	34,176
2016-03-23	$2.50	$2.50	$2.48

AXT Inc (AXTI) Exchange: NASDAQ