Beam Global (BEEM) Stock Profile

Data as of Aug. 22, 2025

$2.52 ($-0.01) -0.40%

Beam Global - Daily Information

Click for more stock information on Beam Global.

Daily Information	Data
Date	Aug. 22, 2025
Open	$2.54
Previous Close	$2.52
High	$2.61
Low	$2.51
Adjusted Open	$2.54
Previous Adjusted Close	$2.52
Adjusted High	$2.61
Adjusted Low	$2.51

Invest in Beam Global (BEEM)

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

Diversify your asset portfolio by buying gold.

Key People Beam Global

Employee	Position
Desmond Wheatley	Chairman, President & Chief Executive Officer
Katherine H. McDermott	Chief Financial Officer
Sandra Peterson	Vice President-Sales & Marketing
Nancy C. Floyd	Independent Director
Anthony L. Posawatz	Independent Director
Peter W. Davidson	Independent Director

Historical Stock Data for Beam Global (BEEM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$2.54	$2.61	$2.51	$2.52	$2.52	107,911
2025-08-21	$2.40	$2.56	$2.31	$2.53	$2.53	66,734
2025-08-20	$2.47	$2.56	$2.35	$2.43	$2.43	106,804
2025-08-19	$2.57	$2.58	$2.42	$2.48	$2.48	121,872
2025-08-18	$2.30	$2.77	$2.30	$2.54	$2.54	490,918
2025-08-15	$2.44	$2.44	$2.12	$2.32	$2.32	352,957
2025-08-14	$2.42	$2.48	$2.27	$2.38	$2.38	264,366
2025-08-13	$2.32	$2.43	$2.32	$2.42	$2.42	183,855
2025-08-12	$2.26	$2.38	$2.23	$2.35	$2.35	153,651
2025-08-11	$2.15	$2.32	$2.12	$2.24	$2.24	222,452
2025-08-08	$2.23	$2.27	$2.10	$2.12	$2.12	214,998
2025-08-07	$2.44	$2.47	$2.21	$2.23	$2.23	164,400
2025-08-06	$2.41	$2.50	$2.34	$2.43	$2.43	143,471
2025-08-05	$2.55	$2.59	$2.41	$2.43	$2.43	117,731
2025-08-04	$2.32	$2.51	$2.29	$2.51	$2.51	152,960
2025-08-01	$2.25	$2.32	$2.15	$2.32	$2.32	123,922
2025-07-31	$2.34	$2.44	$2.28	$2.32	$2.32	124,044
2025-07-30	$2.26	$2.54	$2.26	$2.34	$2.34	271,329
2025-07-29	$2.62	$2.65	$2.18	$2.30	$2.30	451,057
2025-07-28	$2.66	$2.74	$2.58	$2.61	$2.61	163,702
2025-07-25	$2.61	$2.64	$2.45	$2.61	$2.61	488,307
2025-07-24	$2.94	$2.96	$2.72	$2.74	$2.74	308,470
2025-07-23	$3.04	$3.05	$2.86	$2.96	$2.96	281,362
2025-07-22	$2.98	$3.16	$2.66	$3.07	$3.07	734,603
2025-07-21	$2.65	$3.40	$2.64	$2.98	$2.98	2,465,546
2025-07-18	$2.80	$2.84	$2.51	$2.56	$2.56	1,032,537
2025-07-17	$2.09	$2.87	$2.09	$2.83	$2.83	4,056,653
2025-07-16	$1.85	$2.07	$1.81	$2.05	$2.05	612,738
2025-07-15	$1.87	$1.90	$1.80	$1.85	$1.85	301,406
2025-07-14	$1.66	$1.89	$1.63	$1.89	$1.89	441,207
2025-07-11	$1.66	$1.71	$1.61	$1.64	$1.64	227,311
2025-07-10	$1.72	$1.73	$1.66	$1.68	$1.68	155,239
2025-07-09	$1.74	$1.76	$1.67	$1.72	$1.72	286,377
2025-07-08	$1.74	$1.78	$1.72	$1.75	$1.75	472,309
2025-07-07	$1.59	$1.75	$1.56	$1.73	$1.73	650,111
2025-07-03	$1.50	$1.62	$1.49	$1.61	$1.61	400,618
2025-07-02	$1.42	$1.53	$1.40	$1.49	$1.49	573,153
2025-07-01	$1.49	$1.49	$1.42	$1.43	$1.43	313,569
2025-06-30	$1.48	$1.51	$1.39	$1.46	$1.46	631,952
2025-06-27	$1.67	$1.68	$1.53	$1.57	$1.57	1,096,663
2025-06-26	$1.80	$1.82	$1.63	$1.73	$1.73	20,919,641
2025-06-25	$1.51	$1.62	$1.49	$1.54	$1.54	240,468
2025-06-24	$1.41	$1.50	$1.41	$1.49	$1.49	72,506
2025-06-23	$1.44	$1.46	$1.39	$1.41	$1.41	70,617
2025-06-20	$1.45	$1.56	$1.42	$1.45	$1.45	170,316
2025-06-18	$1.43	$1.50	$1.39	$1.45	$1.45	169,938
2025-06-17	$1.49	$1.50	$1.40	$1.44	$1.44	75,580
2025-06-16	$1.42	$1.56	$1.41	$1.49	$1.49	193,007
2025-06-13	$1.46	$1.50	$1.40	$1.41	$1.41	146,427
2025-06-12	$1.50	$1.56	$1.49	$1.50	$1.50	92,591
2025-06-11	$1.55	$1.56	$1.48	$1.52	$1.52	159,760
2025-06-10	$1.57	$1.59	$1.54	$1.56	$1.56	90,333
2025-06-09	$1.53	$1.57	$1.50	$1.54	$1.54	159,829
2025-06-06	$1.49	$1.55	$1.47	$1.50	$1.50	77,484
2025-06-05	$1.53	$1.55	$1.46	$1.48	$1.48	124,780
2025-06-04	$1.53	$1.57	$1.51	$1.55	$1.55	58,483
2025-06-03	$1.57	$1.62	$1.51	$1.53	$1.53	104,610
2025-06-02	$1.61	$1.67	$1.55	$1.57	$1.57	55,603
2025-05-30	$1.72	$1.77	$1.58	$1.61	$1.61	148,439
2025-05-29	$1.80	$1.82	$1.68	$1.71	$1.71	65,703
2025-05-28	$1.83	$1.83	$1.73	$1.75	$1.75	70,597
2025-05-27	$1.67	$1.87	$1.64	$1.83	$1.83	165,616
2025-05-23	$1.69	$1.74	$1.65	$1.66	$1.66	36,579
2025-05-22	$1.65	$1.74	$1.65	$1.70	$1.70	74,508
2025-05-21	$1.66	$1.79	$1.62	$1.66	$1.66	116,944
2025-05-20	$1.59	$1.68	$1.56	$1.65	$1.65	123,085
2025-05-19	$1.62	$1.69	$1.58	$1.60	$1.60	139,206
2025-05-16	$1.87	$1.87	$1.53	$1.70	$1.70	337,147
2025-05-15	$2.01	$2.10	$1.94	$1.97	$1.97	168,770
2025-05-14	$1.98	$2.00	$1.94	$1.96	$1.96	127,748
2025-05-13	$1.89	$1.98	$1.89	$1.95	$1.95	136,191
2025-05-12	$1.85	$1.95	$1.81	$1.88	$1.88	243,584
2025-05-09	$1.51	$1.84	$1.51	$1.77	$1.77	495,609
2025-05-08	$1.44	$1.51	$1.43	$1.48	$1.48	125,526
2025-05-07	$1.45	$1.45	$1.41	$1.43	$1.43	100,248
2025-05-06	$1.46	$1.48	$1.40	$1.41	$1.41	66,317
2025-05-05	$1.45	$1.48	$1.45	$1.46	$1.46	29,262
2025-05-02	$1.43	$1.48	$1.43	$1.45	$1.45	61,980
2025-05-01	$1.43	$1.48	$1.41	$1.42	$1.42	42,157
2025-04-30	$1.47	$1.47	$1.41	$1.43	$1.43	62,118
2025-04-29	$1.52	$1.52	$1.46	$1.48	$1.48	90,223
2025-04-28	$1.54	$1.58	$1.50	$1.53	$1.53	45,265
2025-04-25	$1.43	$1.58	$1.43	$1.53	$1.53	99,638
2025-04-24	$1.41	$1.45	$1.35	$1.43	$1.43	119,704
2025-04-23	$1.41	$1.44	$1.37	$1.39	$1.39	85,133
2025-04-22	$1.40	$1.43	$1.33	$1.39	$1.39	162,691
2025-04-21	$1.45	$1.48	$1.37	$1.40	$1.40	55,781
2025-04-17	$1.36	$1.45	$1.33	$1.45	$1.45	144,607
2025-04-16	$1.44	$1.48	$1.35	$1.35	$1.35	191,755
2025-04-15	$1.56	$1.56	$1.40	$1.44	$1.44	256,054
2025-04-14	$1.96	$2.00	$1.55	$1.57	$1.57	428,153
2025-04-11	$1.67	$1.81	$1.67	$1.76	$1.76	1,157,019
2025-04-10	$1.71	$1.75	$1.63	$1.69	$1.69	93,127
2025-04-09	$1.52	$1.72	$1.50	$1.69	$1.69	135,039
2025-04-08	$1.83	$1.83	$1.52	$1.52	$1.52	152,556
2025-04-07	$1.66	$1.85	$1.62	$1.73	$1.73	107,896
2025-04-04	$1.90	$1.92	$1.71	$1.79	$1.79	251,742
2025-04-03	$2.01	$2.13	$1.91	$1.99	$1.99	146,316
2025-04-02	$2.09	$2.18	$2.04	$2.07	$2.07	114,702
2025-04-01	$2.07	$2.13	$2.00	$2.12	$2.12	78,187
2025-03-31	$2.00	$2.06	$1.95	$2.04	$2.04	96,230
2025-03-28	$2.15	$2.18	$2.01	$2.01	$2.01	116,302
2025-03-27	$2.14	$2.20	$2.12	$2.15	$2.15	57,740
2025-03-26	$2.24	$2.33	$2.13	$2.14	$2.14	52,914
2025-03-25	$2.20	$2.35	$2.17	$2.23	$2.23	122,761
2025-03-24	$2.26	$2.27	$2.15	$2.20	$2.20	77,333
2025-03-21	$2.14	$2.25	$2.14	$2.21	$2.21	69,385
2025-03-20	$2.21	$2.27	$2.18	$2.19	$2.19	45,715
2025-03-19	$2.19	$2.27	$2.19	$2.24	$2.24	37,417
2025-03-18	$2.21	$2.21	$2.14	$2.18	$2.18	43,618
2025-03-17	$2.20	$2.28	$2.19	$2.22	$2.22	60,822
2025-03-14	$2.15	$2.23	$2.13	$2.21	$2.21	43,581
2025-03-13	$2.22	$2.25	$2.10	$2.14	$2.14	83,065
2025-03-12	$2.16	$2.19	$2.10	$2.16	$2.16	74,778
2025-03-11	$2.11	$2.14	$2.04	$2.13	$2.13	76,712
2025-03-10	$2.20	$2.25	$2.03	$2.09	$2.09	152,567
2025-03-07	$2.26	$2.34	$2.12	$2.21	$2.21	247,125
2025-03-06	$2.27	$2.39	$2.21	$2.25	$2.25	91,926
2025-03-05	$2.22	$2.29	$2.18	$2.27	$2.27	64,119
2025-03-04	$2.11	$2.25	$2.11	$2.21	$2.21	106,711
2025-03-03	$2.34	$2.39	$2.11	$2.13	$2.13	203,870
2025-02-28	$2.37	$2.47	$2.32	$2.38	$2.38	111,325
2025-02-27	$2.45	$2.49	$2.37	$2.42	$2.42	74,684
2025-02-26	$2.29	$2.44	$2.29	$2.39	$2.39	82,347
2025-02-25	$2.25	$2.27	$2.12	$2.27	$2.27	258,868
2025-02-24	$2.41	$2.42	$2.23	$2.25	$2.25	192,028
2025-02-21	$2.58	$2.59	$2.42	$2.44	$2.44	120,330
2025-02-20	$2.61	$2.61	$2.50	$2.54	$2.54	103,136
2025-02-19	$2.69	$2.80	$2.57	$2.60	$2.60	183,671
2025-02-18	$2.55	$2.69	$2.50	$2.66	$2.66	144,583
2025-02-14	$2.62	$2.71	$2.48	$2.56	$2.56	127,665
2025-02-13	$2.42	$2.56	$2.38	$2.55	$2.55	90,172
2025-02-12	$2.43	$2.44	$2.35	$2.39	$2.39	150,968
2025-02-11	$2.47	$2.51	$2.42	$2.46	$2.46	133,021
2025-02-10	$2.56	$2.56	$2.38	$2.49	$2.49	179,908
2025-02-07	$2.62	$2.64	$2.49	$2.56	$2.56	142,473
2025-02-06	$2.57	$2.68	$2.57	$2.60	$2.60	123,754
2025-02-05	$2.63	$2.63	$2.51	$2.54	$2.54	101,296
2025-02-04	$2.67	$2.67	$2.57	$2.62	$2.62	179,980
2025-02-03	$2.53	$2.61	$2.47	$2.59	$2.59	141,527
2025-01-31	$2.76	$2.83	$2.64	$2.67	$2.67	149,753
2025-01-30	$2.73	$2.83	$2.72	$2.75	$2.75	153,020
2025-01-29	$2.77	$2.84	$2.71	$2.73	$2.73	84,327
2025-01-28	$2.71	$2.78	$2.61	$2.76	$2.76	138,585
2025-01-27	$2.75	$2.77	$2.60	$2.68	$2.68	323,387
2025-01-24	$2.90	$2.99	$2.79	$2.81	$2.81	214,696
2025-01-23	$2.69	$2.90	$2.67	$2.89	$2.89	662,060
2025-01-22	$2.93	$2.96	$2.78	$2.82	$2.82	190,078
2025-01-21	$3.03	$3.06	$2.82	$2.94	$2.94	184,106
2025-01-17	$3.30	$3.35	$2.98	$3.03	$3.03	237,363
2025-01-16	$3.24	$3.29	$3.12	$3.24	$3.24	195,472
2025-01-15	$2.98	$3.31	$2.96	$3.18	$3.18	414,180
2025-01-14	$3.16	$3.22	$2.92	$2.97	$2.97	282,787
2025-01-13	$3.47	$3.47	$3.02	$3.12	$3.12	234,358
2025-01-10	$3.20	$3.42	$3.20	$3.34	$3.34	151,195
2025-01-08	$3.52	$3.52	$3.17	$3.19	$3.19	286,720
2025-01-07	$3.75	$3.99	$3.51	$3.56	$3.56	236,029
2025-01-06	$3.75	$3.87	$3.61	$3.75	$3.75	277,058
2025-01-03	$3.58	$3.76	$3.46	$3.67	$3.67	257,176
2025-01-02	$3.25	$3.77	$3.24	$3.57	$3.57	446,935
2024-12-31	$3.29	$3.30	$3.05	$3.17	$3.17	291,001
2024-12-30	$3.48	$3.48	$3.15	$3.24	$3.24	296,978
2024-12-27	$3.45	$3.57	$3.15	$3.50	$3.50	553,705
2024-12-26	$2.79	$3.50	$2.72	$3.38	$3.38	823,593
2024-12-24	$2.89	$2.89	$2.73	$2.83	$2.83	185,468
2024-12-23	$2.89	$2.97	$2.85	$2.87	$2.87	259,989
2024-12-20	$2.98	$3.07	$2.85	$2.88	$2.88	292,003
2024-12-19	$3.42	$3.42	$2.92	$2.99	$2.99	484,836
2024-12-18	$2.91	$3.54	$2.90	$3.16	$3.16	1,042,387
2024-12-17	$2.77	$2.90	$2.73	$2.87	$2.87	198,093
2024-12-16	$2.65	$2.83	$2.65	$2.83	$2.83	139,636
2024-12-13	$2.71	$2.85	$2.62	$2.70	$2.70	185,812
2024-12-12	$2.90	$2.94	$2.68	$2.71	$2.71	260,811
2024-12-11	$2.92	$3.01	$2.75	$2.93	$2.93	264,028
2024-12-10	$3.02	$3.02	$2.83	$2.88	$2.88	391,183
2024-12-09	$2.91	$3.14	$2.75	$3.02	$3.02	342,892
2024-12-06	$3.22	$3.26	$2.85	$2.91	$2.91	441,833
2024-12-05	$3.35	$3.39	$3.11	$3.15	$3.15	266,224
2024-12-04	$3.31	$3.40	$3.18	$3.30	$3.30	274,985
2024-12-03	$3.57	$3.63	$3.27	$3.30	$3.30	341,244
2024-12-02	$3.83	$3.86	$3.56	$3.59	$3.59	232,493
2024-11-29	$3.77	$3.91	$3.69	$3.87	$3.87	208,335
2024-11-27	$3.95	$4.03	$3.73	$3.77	$3.77	254,980
2024-11-26	$4.15	$4.23	$3.82	$3.90	$3.90	259,983
2024-11-25	$4.17	$4.24	$4.12	$4.18	$4.18	88,241
2024-11-22	$4.08	$4.25	$4.05	$4.16	$4.16	131,440
2024-11-21	$4.11	$4.25	$4.02	$4.08	$4.08	130,387
2024-11-20	$4.09	$4.09	$3.82	$4.06	$4.06	147,889
2024-11-19	$4.30	$4.35	$3.90	$3.95	$3.95	384,904
2024-11-18	$4.20	$4.55	$4.19	$4.35	$4.35	221,884
2024-11-15	$4.39	$4.39	$3.90	$4.24	$4.24	351,448
2024-11-14	$4.21	$4.34	$4.13	$4.23	$4.23	103,664
2024-11-13	$4.40	$4.46	$4.18	$4.23	$4.23	162,946
2024-11-12	$4.51	$4.54	$4.29	$4.39	$4.39	158,331
2024-11-11	$4.89	$4.89	$4.37	$4.51	$4.51	227,774
2024-11-08	$4.76	$4.89	$4.65	$4.86	$4.86	124,647
2024-11-07	$4.84	$4.90	$4.77	$4.80	$4.80	73,765
2024-11-06	$4.95	$4.97	$4.58	$4.89	$4.89	200,895
2024-11-05	$4.86	$5.13	$4.86	$5.11	$5.11	66,395
2024-11-04	$5.02	$5.17	$4.85	$4.88	$4.88	135,324
2024-11-01	$5.07	$5.12	$4.98	$5.03	$5.03	49,227
2024-10-31	$5.10	$5.17	$5.00	$5.03	$5.03	55,663
2024-10-30	$5.10	$5.29	$5.07	$5.10	$5.10	73,634
2024-10-29	$5.25	$5.31	$5.10	$5.14	$5.14	122,084
2024-10-28	$4.82	$5.18	$4.82	$5.08	$5.08	118,913
2024-10-25	$4.86	$4.93	$4.77	$4.78	$4.78	48,115
2024-10-24	$4.87	$4.89	$4.80	$4.86	$4.86	35,372
2024-10-23	$4.96	$4.98	$4.74	$4.84	$4.84	61,555
2024-10-22	$5.05	$5.05	$4.90	$4.99	$4.99	39,790
2024-10-21	$5.05	$5.06	$4.89	$5.04	$5.04	91,069
2024-10-18	$4.93	$5.15	$4.88	$5.04	$5.04	113,265
2024-10-17	$4.77	$4.93	$4.68	$4.87	$4.87	104,471
2024-10-16	$4.55	$4.85	$4.55	$4.76	$4.76	96,309
2024-10-15	$4.53	$4.65	$4.51	$4.52	$4.52	58,568
2024-10-14	$4.68	$4.70	$4.50	$4.53	$4.53	97,808
2024-10-11	$4.57	$4.73	$4.56	$4.70	$4.70	84,856
2024-10-10	$4.64	$4.68	$4.51	$4.56	$4.56	55,451
2024-10-09	$4.70	$4.74	$4.60	$4.64	$4.64	62,267
2024-10-08	$4.66	$4.73	$4.53	$4.62	$4.62	92,508
2024-10-07	$4.77	$4.83	$4.70	$4.75	$4.75	77,403
2024-10-04	$4.87	$4.87	$4.71	$4.82	$4.82	52,220
2024-10-03	$4.82	$4.94	$4.82	$4.87	$4.87	39,229
2024-10-02	$4.80	$4.99	$4.80	$4.87	$4.87	48,972
2024-10-01	$4.92	$4.96	$4.70	$4.78	$4.78	64,410
2024-09-30	$4.98	$5.03	$4.87	$4.91	$4.91	47,009
2024-09-27	$4.96	$5.05	$4.85	$4.99	$4.99	81,314
2024-09-26	$4.92	$4.94	$4.74	$4.89	$4.89	77,820
2024-09-25	$4.96	$5.00	$4.83	$4.85	$4.85	24,138
2024-09-24	$4.93	$5.05	$4.79	$4.95	$4.95	69,729
2024-09-23	$4.95	$5.00	$4.83	$4.83	$4.83	60,223
2024-09-20	$5.14	$5.27	$4.79	$4.95	$4.95	149,857
2024-09-19	$5.52	$5.52	$5.09	$5.14	$5.14	72,688
2024-09-18	$5.50	$5.57	$5.20	$5.32	$5.32	80,030
2024-09-17	$5.28	$5.45	$5.28	$5.43	$5.43	67,762
2024-09-16	$5.51	$5.51	$5.13	$5.36	$5.36	62,229
2024-09-13	$5.22	$5.50	$5.22	$5.29	$5.29	64,959
2024-09-12	$5.20	$5.30	$5.09	$5.27	$5.27	37,739
2024-09-11	$4.92	$5.29	$4.88	$5.20	$5.20	78,377
2024-09-10	$4.99	$5.03	$4.70	$4.98	$4.98	60,860
2024-09-09	$4.67	$5.17	$4.63	$4.93	$4.93	123,368
2024-09-06	$4.75	$4.83	$4.47	$4.57	$4.57	53,307
2024-09-05	$4.49	$4.84	$4.49	$4.80	$4.80	175,181
2024-09-04	$4.46	$4.64	$4.36	$4.46	$4.46	72,901
2024-09-03	$4.68	$4.75	$4.35	$4.46	$4.46	189,940
2024-08-30	$4.86	$4.92	$4.57	$4.69	$4.69	105,156
2024-08-29	$4.98	$5.12	$4.80	$4.87	$4.87	102,794
2024-08-28	$5.19	$5.29	$4.89	$4.90	$4.90	96,337
2024-08-27	$5.25	$5.38	$5.14	$5.15	$5.15	65,492
2024-08-26	$5.47	$5.64	$5.23	$5.26	$5.26	55,557
2024-08-23	$5.75	$5.90	$5.42	$5.53	$5.53	96,933
2024-08-22	$5.52	$5.71	$5.42	$5.69	$5.69	108,470
2024-08-21	$5.44	$5.57	$5.42	$5.52	$5.52	40,611
2024-08-20	$5.15	$5.40	$5.12	$5.40	$5.40	113,137
2024-08-19	$5.16	$5.32	$5.12	$5.14	$5.14	134,699
2024-08-16	$5.10	$5.29	$5.06	$5.20	$5.20	75,429
2024-08-15	$5.40	$5.49	$5.04	$5.04	$5.04	149,664
2024-08-14	$5.58	$5.77	$5.12	$5.27	$5.27	248,749
2024-08-13	$5.56	$5.87	$5.55	$5.75	$5.75	163,160
2024-08-12	$5.27	$5.64	$5.27	$5.46	$5.46	128,049
2024-08-09	$5.48	$5.53	$5.27	$5.38	$5.38	60,362
2024-08-08	$5.27	$5.54	$5.20	$5.49	$5.49	88,410
2024-08-07	$5.16	$5.39	$5.05	$5.23	$5.23	113,946
2024-08-06	$5.11	$5.35	$4.95	$5.04	$5.04	83,608
2024-08-05	$4.94	$5.23	$4.82	$5.05	$5.05	200,475
2024-08-02	$5.60	$5.60	$5.26	$5.26	$5.26	146,045
2024-08-01	$6.10	$6.25	$5.73	$5.74	$5.74	187,103
2024-07-31	$6.06	$6.30	$6.00	$6.09	$6.09	63,475
2024-07-30	$6.24	$6.43	$5.98	$6.07	$6.07	61,398
2024-07-29	$6.19	$6.50	$6.14	$6.33	$6.33	125,632
2024-07-26	$6.03	$6.31	$5.95	$6.18	$6.18	102,695
2024-07-25	$5.96	$6.24	$5.91	$5.94	$5.94	147,044
2024-07-24	$6.05	$6.15	$5.95	$5.96	$5.96	134,854
2024-07-23	$5.98	$6.22	$5.92	$6.12	$6.12	126,304
2024-07-22	$6.02	$6.17	$5.84	$6.02	$6.02	90,649
2024-07-19	$5.95	$6.06	$5.80	$5.97	$5.97	100,429
2024-07-18	$6.16	$6.32	$5.89	$5.94	$5.94	195,543
2024-07-17	$6.49	$6.55	$6.13	$6.17	$6.17	225,546
2024-07-16	$6.37	$6.72	$6.17	$6.58	$6.58	220,918
2024-07-15	$6.53	$6.80	$6.40	$6.44	$6.44	214,178
2024-07-12	$6.61	$7.09	$6.46	$6.55	$6.55	428,916
2024-07-11	$7.00	$7.23	$6.36	$6.71	$6.71	453,257
2024-07-10	$7.42	$7.65	$6.73	$6.92	$6.92	720,057
2024-07-09	$7.03	$7.68	$6.55	$7.66	$7.66	1,544,898
2024-07-08	$5.50	$6.59	$5.34	$6.49	$6.49	1,228,943
2024-07-05	$5.44	$5.53	$5.15	$5.50	$5.50	215,179
2024-07-03	$5.27	$5.58	$5.03	$5.39	$5.39	255,195
2024-07-02	$4.68	$5.39	$4.45	$5.26	$5.26	490,379
2024-07-01	$4.60	$4.60	$4.35	$4.37	$4.37	45,994
2024-06-28	$4.71	$4.75	$4.48	$4.61	$4.61	102,198
2024-06-27	$4.53	$4.68	$4.50	$4.65	$4.65	58,966
2024-06-26	$4.41	$4.56	$4.31	$4.50	$4.50	68,477
2024-06-25	$4.84	$4.84	$4.30	$4.37	$4.37	263,562
2024-06-24	$5.12	$5.12	$4.73	$4.82	$4.82	135,335
2024-06-21	$5.05	$5.14	$5.00	$5.12	$5.12	58,023
2024-06-20	$5.26	$5.26	$5.05	$5.06	$5.06	109,965
2024-06-18	$5.63	$5.67	$5.25	$5.28	$5.28	101,956
2024-06-17	$5.72	$5.84	$5.56	$5.65	$5.65	55,886
2024-06-14	$5.76	$5.88	$5.68	$5.85	$5.85	28,909
2024-06-13	$5.86	$5.90	$5.74	$5.83	$5.83	42,693
2024-06-12	$5.91	$5.96	$5.75	$5.86	$5.86	97,561
2024-06-11	$5.75	$5.80	$5.66	$5.78	$5.78	57,685
2024-06-10	$5.78	$5.80	$5.65	$5.75	$5.75	84,007
2024-06-07	$5.95	$5.96	$5.80	$5.88	$5.88	62,175
2024-06-06	$5.96	$6.07	$5.95	$6.00	$6.00	43,354
2024-06-05	$5.92	$6.04	$5.92	$6.02	$6.02	102,714
2024-06-04	$5.70	$5.96	$5.59	$5.90	$5.90	71,624
2024-06-03	$5.88	$5.93	$5.53	$5.79	$5.79	119,606
2024-05-31	$6.14	$6.14	$5.75	$5.82	$5.82	138,741
2024-05-30	$6.18	$6.25	$5.96	$5.98	$5.98	80,713
2024-05-29	$6.06	$6.27	$6.06	$6.18	$6.18	102,062
2024-05-28	$6.16	$6.45	$6.11	$6.11	$6.11	145,345
2024-05-24	$6.39	$6.41	$6.06	$6.23	$6.23	101,947
2024-05-23	$6.11	$6.44	$6.02	$6.29	$6.29	155,958
2024-05-22	$5.98	$6.30	$5.85	$6.11	$6.11	207,167
2024-05-21	$6.11	$6.19	$5.53	$5.85	$5.85	347,365
2024-05-20	$6.12	$6.72	$6.12	$6.49	$6.49	290,898
2024-05-17	$6.35	$6.35	$6.10	$6.11	$6.11	88,213
2024-05-16	$6.25	$6.46	$6.10	$6.32	$6.32	131,079
2024-05-15	$6.39	$6.39	$6.05	$6.25	$6.25	110,932
2024-05-14	$6.30	$6.45	$6.19	$6.25	$6.25	118,034
2024-05-13	$6.20	$6.43	$6.13	$6.27	$6.27	80,210
2024-05-10	$6.25	$6.29	$6.10	$6.21	$6.21	64,097
2024-05-09	$6.35	$6.39	$6.22	$6.25	$6.25	41,875
2024-05-08	$6.30	$6.47	$6.21	$6.30	$6.30	40,425
2024-05-07	$6.19	$6.49	$6.10	$6.36	$6.36	98,294
2024-05-06	$6.33	$6.38	$6.09	$6.22	$6.22	156,190
2024-05-03	$6.61	$6.65	$6.15	$6.21	$6.21	96,235
2024-05-02	$6.51	$6.60	$6.40	$6.54	$6.54	30,243
2024-05-01	$6.57	$6.66	$6.32	$6.50	$6.50	43,682
2024-04-30	$6.40	$6.65	$6.28	$6.50	$6.50	99,799
2024-04-29	$6.58	$6.64	$6.27	$6.39	$6.39	86,033
2024-04-26	$6.43	$6.58	$6.33	$6.54	$6.54	66,436
2024-04-25	$6.21	$6.59	$6.15	$6.43	$6.43	64,132
2024-04-24	$6.67	$6.68	$6.22	$6.33	$6.33	75,396
2024-04-23	$5.92	$6.65	$5.92	$6.60	$6.60	122,764
2024-04-22	$6.15	$6.15	$5.66	$5.93	$5.93	127,968
2024-04-19	$6.36	$6.51	$6.05	$6.14	$6.14	160,075
2024-04-18	$6.56	$6.82	$6.14	$6.40	$6.40	154,920
2024-04-17	$5.70	$6.49	$5.70	$6.20	$6.20	226,973
2024-04-16	$5.26	$5.54	$5.14	$5.52	$5.52	105,106
2024-04-15	$5.59	$5.73	$5.23	$5.30	$5.30	141,770
2024-04-12	$5.72	$5.84	$5.51	$5.59	$5.59	49,557
2024-04-11	$5.64	$5.89	$5.50	$5.75	$5.75	105,875
2024-04-10	$6.00	$6.05	$5.46	$5.64	$5.64	190,334
2024-04-09	$5.96	$6.12	$5.75	$6.09	$6.09	140,154
2024-04-08	$6.46	$6.46	$5.92	$5.92	$5.92	182,156
2024-04-05	$6.32	$6.60	$6.30	$6.37	$6.37	76,245
2024-04-04	$6.59	$6.66	$6.35	$6.39	$6.39	73,217
2024-04-03	$6.25	$6.52	$6.17	$6.52	$6.52	97,832
2024-04-02	$6.65	$6.65	$6.28	$6.33	$6.33	110,599
2024-04-01	$6.80	$6.91	$6.55	$6.60	$6.60	101,387
2024-03-28	$6.93	$6.99	$6.80	$6.80	$6.80	46,397
2024-03-27	$6.84	$6.98	$6.76	$6.92	$6.92	57,467
2024-03-26	$6.79	$6.82	$6.64	$6.68	$6.68	64,593
2024-03-25	$6.65	$6.81	$6.65	$6.72	$6.72	49,421
2024-03-22	$6.93	$6.93	$6.62	$6.67	$6.67	119,750
2024-03-21	$7.15	$7.21	$6.82	$6.98	$6.98	63,804
2024-03-20	$6.98	$7.19	$6.92	$7.13	$7.13	43,985
2024-03-19	$6.79	$7.06	$6.75	$7.02	$7.02	76,394
2024-03-18	$6.90	$6.99	$6.78	$6.87	$6.87	51,428
2024-03-15	$6.91	$6.99	$6.72	$6.92	$6.92	78,890
2024-03-14	$7.24	$7.24	$6.81	$6.96	$6.96	66,546
2024-03-13	$7.26	$7.30	$7.10	$7.24	$7.24	55,474
2024-03-12	$7.20	$7.28	$7.05	$7.27	$7.27	71,967
2024-03-11	$7.07	$7.16	$6.90	$6.94	$6.94	40,990
2024-03-08	$7.06	$7.27	$7.03	$7.09	$7.09	78,173
2024-03-07	$6.98	$7.07	$6.85	$6.94	$6.94	68,554
2024-03-06	$6.82	$7.05	$6.65	$6.87	$6.87	90,700
2024-03-05	$6.75	$6.88	$6.61	$6.66	$6.66	122,449
2024-03-04	$7.19	$7.29	$6.76	$6.89	$6.89	93,077
2024-03-01	$6.99	$7.30	$6.90	$7.11	$7.11	85,167
2024-02-29	$7.05	$7.28	$6.81	$7.00	$7.00	102,127
2024-02-28	$6.80	$6.94	$6.71	$6.85	$6.85	79,650
2024-02-27	$7.14	$7.14	$6.81	$6.89	$6.89	73,597
2024-02-26	$7.03	$7.15	$6.86	$6.98	$6.98	113,910
2024-02-23	$6.97	$7.05	$6.61	$6.98	$6.98	88,398
2024-02-22	$7.20	$7.23	$6.64	$6.70	$6.70	155,350
2024-02-21	$7.01	$7.32	$6.91	$7.03	$7.03	82,555
2024-02-20	$7.65	$7.65	$6.93	$7.09	$7.09	178,614
2024-02-16	$7.76	$8.06	$7.56	$7.75	$7.75	146,433
2024-02-15	$8.39	$8.48	$7.86	$7.94	$7.94	158,558
2024-02-14	$7.69	$8.38	$7.63	$8.37	$8.37	279,622
2024-02-13	$7.00	$7.75	$6.90	$7.54	$7.54	196,814
2024-02-12	$7.15	$7.35	$7.00	$7.29	$7.29	127,319
2024-02-09	$7.51	$7.59	$7.07	$7.15	$7.15	145,305
2024-02-08	$7.54	$7.68	$7.40	$7.43	$7.43	112,549
2024-02-07	$7.50	$7.53	$7.22	$7.50	$7.50	92,597
2024-02-06	$6.96	$7.43	$6.92	$7.40	$7.40	109,143
2024-02-05	$7.29	$7.30	$6.85	$6.96	$6.96	116,390
2024-02-02	$7.12	$7.29	$6.81	$7.28	$7.28	98,180
2024-02-01	$6.78	$7.32	$6.76	$7.25	$7.25	141,735
2024-01-31	$6.61	$7.19	$6.56	$6.83	$6.83	117,706
2024-01-30	$6.87	$6.94	$6.66	$6.69	$6.69	53,834
2024-01-29	$6.30	$6.95	$6.23	$6.89	$6.89	70,518
2024-01-26	$6.25	$6.45	$6.21	$6.31	$6.31	60,392
2024-01-25	$6.95	$6.95	$6.19	$6.19	$6.19	133,809
2024-01-24	$7.29	$7.32	$6.83	$6.85	$6.85	190,543
2024-01-23	$6.54	$7.35	$6.54	$7.02	$7.02	332,224
2024-01-22	$5.92	$6.48	$5.90	$6.45	$6.45	142,155
2024-01-19	$5.82	$5.92	$5.61	$5.89	$5.89	112,745
2024-01-18	$5.76	$5.82	$5.62	$5.79	$5.79	115,597
2024-01-17	$5.77	$5.77	$5.54	$5.69	$5.69	136,461
2024-01-16	$5.90	$5.93	$5.56	$5.90	$5.90	168,216
2024-01-12	$5.81	$5.93	$5.59	$5.63	$5.63	87,015
2024-01-11	$5.90	$5.90	$5.56	$5.76	$5.76	139,596
2024-01-10	$6.10	$6.10	$5.87	$5.95	$5.95	110,649
2024-01-09	$6.05	$6.27	$6.05	$6.11	$6.11	70,325
2024-01-08	$6.07	$6.37	$6.06	$6.19	$6.19	83,841
2024-01-05	$6.36	$6.58	$6.06	$6.07	$6.07	142,575
2024-01-04	$6.32	$6.54	$6.26	$6.46	$6.46	110,107
2024-01-03	$6.62	$6.62	$6.26	$6.37	$6.37	162,412
2024-01-02	$6.99	$7.25	$6.60	$6.66	$6.66	216,476
2023-12-29	$7.62	$7.68	$7.08	$7.09	$7.09	363,749
2023-12-28	$7.43	$7.99	$7.14	$7.63	$7.63	1,027,343
2023-12-27	$7.68	$7.75	$7.17	$7.53	$7.53	354,406
2023-12-26	$7.19	$7.76	$7.06	$7.55	$7.55	423,353
2023-12-22	$6.80	$7.27	$6.69	$7.05	$7.05	274,139
2023-12-21	$6.37	$7.04	$6.37	$6.71	$6.71	385,116
2023-12-20	$6.33	$7.06	$6.27	$6.28	$6.28	332,928
2023-12-19	$6.23	$6.54	$6.23	$6.39	$6.39	114,958
2023-12-18	$6.43	$6.59	$6.10	$6.23	$6.23	120,248
2023-12-15	$6.60	$6.84	$6.33	$6.51	$6.51	135,418
2023-12-14	$6.14	$6.96	$6.13	$6.61	$6.61	403,739
2023-12-13	$5.48	$6.00	$5.44	$5.99	$5.99	184,058
2023-12-12	$5.50	$5.60	$5.23	$5.53	$5.53	125,435
2023-12-11	$5.46	$5.70	$5.35	$5.52	$5.52	171,985
2023-12-08	$5.00	$5.37	$5.00	$5.33	$5.33	128,647
2023-12-07	$5.23	$5.35	$5.01	$5.03	$5.03	193,241
2023-12-06	$5.39	$5.48	$5.14	$5.21	$5.21	103,163
2023-12-05	$5.49	$5.57	$5.23	$5.33	$5.33	156,576
2023-12-04	$5.90	$5.99	$5.46	$5.50	$5.50	191,196
2023-12-01	$5.76	$6.00	$5.67	$5.74	$5.74	213,194
2023-11-30	$6.13	$6.13	$5.71	$5.72	$5.72	131,423
2023-11-29	$6.28	$6.57	$6.01	$6.02	$6.02	166,624
2023-11-28	$5.83	$6.39	$5.80	$6.14	$6.14	253,818
2023-11-27	$5.72	$5.87	$5.65	$5.82	$5.82	154,283
2023-11-24	$5.64	$5.92	$5.60	$5.85	$5.85	74,765
2023-11-22	$5.70	$5.74	$5.52	$5.58	$5.58	104,757
2023-11-21	$5.60	$5.68	$5.51	$5.59	$5.59	150,580
2023-11-20	$6.07	$6.21	$5.56	$5.58	$5.58	222,136
2023-11-17	$6.30	$6.30	$5.91	$5.99	$5.99	112,729
2023-11-16	$6.60	$6.60	$6.17	$6.18	$6.18	100,654
2023-11-15	$7.35	$7.42	$6.57	$6.61	$6.61	260,457
2023-11-14	$6.39	$7.38	$6.11	$7.30	$7.30	371,953
2023-11-13	$5.99	$6.15	$5.91	$6.06	$6.06	92,866
2023-11-10	$5.97	$6.07	$5.85	$6.02	$6.02	112,669
2023-11-09	$6.11	$6.15	$5.94	$5.95	$5.95	98,201
2023-11-08	$6.12	$6.12	$5.88	$6.04	$6.04	88,314
2023-11-07	$5.90	$6.18	$5.87	$6.10	$6.10	136,585
2023-11-06	$6.12	$6.15	$5.92	$5.95	$5.95	113,479
2023-11-03	$5.76	$6.21	$5.76	$6.11	$6.11	167,651
2023-11-02	$5.47	$5.73	$5.46	$5.59	$5.59	95,071
2023-11-01	$5.50	$5.51	$5.22	$5.35	$5.35	67,875
2023-10-31	$5.41	$5.59	$5.31	$5.48	$5.48	93,996
2023-10-30	$5.45	$5.74	$5.25	$5.44	$5.44	151,658
2023-10-27	$5.70	$5.72	$5.49	$5.51	$5.51	100,726
2023-10-26	$5.61	$5.89	$5.60	$5.70	$5.70	77,485
2023-10-25	$5.77	$5.77	$5.47	$5.65	$5.65	205,608
2023-10-24	$6.13	$6.20	$5.71	$5.77	$5.77	200,520
2023-10-23	$6.20	$6.27	$5.95	$5.98	$5.98	161,940
2023-10-20	$6.66	$6.70	$6.21	$6.29	$6.29	166,413
2023-10-19	$6.72	$6.89	$6.64	$6.75	$6.75	59,424
2023-10-18	$7.10	$7.10	$6.73	$6.75	$6.75	94,674
2023-10-17	$7.12	$7.30	$7.05	$7.14	$7.14	67,230
2023-10-16	$7.22	$7.37	$7.07	$7.18	$7.18	84,956
2023-10-13	$7.00	$7.23	$6.90	$7.11	$7.11	101,716
2023-10-12	$7.15	$7.16	$6.78	$6.98	$6.98	74,579
2023-10-11	$7.72	$7.96	$6.97	$7.06	$7.06	261,248
2023-10-10	$6.93	$7.77	$6.93	$7.70	$7.70	107,103
2023-10-09	$6.91	$7.10	$6.80	$6.92	$6.92	73,272
2023-10-06	$6.82	$7.25	$6.79	$7.17	$7.17	80,817
2023-10-05	$6.95	$7.04	$6.78	$6.85	$6.85	98,322
2023-10-04	$7.11	$7.13	$6.96	$7.02	$7.02	93,562
2023-10-03	$7.02	$7.19	$6.95	$7.13	$7.13	75,384
2023-10-02	$7.38	$7.48	$7.00	$7.07	$7.07	117,175
2023-09-29	$7.57	$7.76	$7.32	$7.38	$7.38	61,569
2023-09-28	$7.50	$7.62	$7.17	$7.49	$7.49	213,458
2023-09-27	$7.44	$7.73	$7.42	$7.48	$7.48	39,110
2023-09-26	$7.65	$7.73	$7.28	$7.36	$7.36	85,328
2023-09-25	$7.04	$7.76	$7.02	$7.67	$7.67	116,045
2023-09-22	$7.10	$7.23	$7.04	$7.06	$7.06	95,131
2023-09-21	$7.51	$7.67	$7.05	$7.10	$7.10	302,248
2023-09-20	$7.89	$8.01	$7.71	$7.71	$7.71	54,807
2023-09-19	$7.85	$7.98	$7.71	$7.82	$7.82	152,408
2023-09-18	$8.01	$8.19	$7.83	$7.83	$7.83	104,658
2023-09-15	$8.37	$8.42	$7.96	$7.96	$7.96	364,486
2023-09-14	$8.30	$8.67	$8.21	$8.46	$8.46	98,174
2023-09-13	$8.55	$8.73	$8.28	$8.29	$8.29	149,381
2023-09-12	$7.88	$8.64	$7.84	$8.50	$8.50	234,483
2023-09-11	$8.04	$8.10	$7.78	$7.80	$7.80	93,507
2023-09-08	$8.00	$8.08	$7.91	$8.00	$8.00	106,480
2023-09-07	$8.11	$8.11	$7.69	$8.07	$8.07	137,358
2023-09-06	$8.78	$8.78	$8.16	$8.20	$8.20	131,037
2023-09-05	$8.65	$8.89	$8.62	$8.80	$8.80	67,631
2023-09-01	$8.71	$8.94	$8.65	$8.70	$8.70	79,935
2023-08-31	$8.68	$8.81	$8.58	$8.70	$8.70	95,008
2023-08-30	$8.59	$8.68	$8.45	$8.68	$8.68	89,030
2023-08-29	$8.30	$8.75	$8.20	$8.63	$8.63	160,536
2023-08-28	$8.43	$8.60	$8.22	$8.30	$8.30	185,104
2023-08-25	$7.92	$8.41	$7.89	$8.33	$8.33	185,414
2023-08-24	$8.53	$8.53	$7.72	$7.73	$7.73	308,686
2023-08-23	$8.49	$8.74	$8.44	$8.59	$8.59	88,012
2023-08-22	$8.60	$8.72	$8.30	$8.50	$8.50	104,699
2023-08-21	$8.25	$8.62	$8.14	$8.49	$8.49	176,087
2023-08-18	$8.13	$8.45	$8.08	$8.23	$8.23	200,658
2023-08-17	$8.66	$8.74	$7.98	$8.24	$8.24	386,750
2023-08-16	$9.11	$9.19	$8.58	$8.61	$8.61	370,256
2023-08-15	$10.20	$10.25	$9.03	$9.05	$9.05	349,628
2023-08-14	$9.38	$9.89	$9.18	$9.61	$9.61	359,109
2023-08-11	$9.55	$9.70	$9.21	$9.38	$9.38	274,355
2023-08-10	$9.89	$10.25	$9.64	$9.74	$9.74	206,456
2023-08-09	$9.97	$10.01	$9.56	$9.90	$9.90	132,622
2023-08-08	$9.91	$9.96	$9.45	$9.96	$9.96	154,536
2023-08-07	$10.43	$10.43	$9.72	$9.96	$9.96	145,973
2023-08-04	$10.56	$10.73	$10.33	$10.40	$10.40	93,040
2023-08-03	$10.55	$11.25	$10.55	$10.56	$10.56	163,463
2023-08-02	$11.15	$11.20	$10.25	$10.72	$10.72	258,917
2023-08-01	$11.50	$11.50	$11.05	$11.42	$11.42	146,339
2023-07-31	$10.73	$11.51	$10.73	$11.48	$11.48	200,011
2023-07-28	$10.49	$10.74	$10.35	$10.70	$10.70	146,532
2023-07-27	$11.26	$11.47	$10.37	$10.42	$10.42	122,212
2023-07-26	$10.88	$11.17	$10.83	$11.03	$11.03	85,305
2023-07-25	$11.40	$11.55	$10.82	$10.89	$10.89	151,462
2023-07-24	$11.49	$11.74	$11.27	$11.45	$11.45	131,133
2023-07-21	$11.83	$11.98	$11.34	$11.49	$11.49	154,782
2023-07-20	$12.42	$12.53	$11.75	$11.77	$11.77	162,703
2023-07-19	$12.11	$12.57	$11.97	$12.40	$12.40	139,117
2023-07-18	$12.24	$12.50	$11.92	$12.10	$12.10	292,149
2023-07-17	$11.28	$12.38	$11.05	$12.25	$12.25	380,341
2023-07-14	$11.80	$12.16	$11.10	$11.24	$11.24	345,966
2023-07-13	$10.65	$11.66	$10.50	$11.51	$11.51	811,493
2023-07-12	$10.23	$10.63	$10.00	$10.48	$10.48	289,655
2023-07-11	$10.15	$10.20	$9.95	$10.13	$10.13	97,328
2023-07-10	$10.00	$10.25	$9.80	$10.15	$10.15	90,445
2023-07-07	$9.79	$10.23	$9.79	$10.04	$10.04	104,108
2023-07-06	$10.13	$10.21	$9.60	$9.86	$9.86	207,471
2023-07-05	$10.35	$10.42	$10.07	$10.26	$10.26	103,317
2023-07-03	$10.40	$10.63	$10.22	$10.43	$10.43	72,760
2023-06-30	$10.71	$10.84	$10.34	$10.35	$10.35	99,117
2023-06-29	$10.45	$10.91	$10.38	$10.64	$10.64	304,256
2023-06-28	$10.50	$10.60	$10.25	$10.50	$10.50	117,909
2023-06-27	$10.09	$10.57	$9.94	$10.41	$10.41	206,200
2023-06-26	$10.44	$10.73	$10.05	$10.14	$10.14	128,236
2023-06-23	$10.20	$10.54	$10.13	$10.53	$10.53	212,653
2023-06-22	$10.26	$10.59	$10.13	$10.22	$10.22	214,654
2023-06-21	$10.36	$10.48	$9.99	$10.38	$10.38	274,625
2023-06-20	$9.96	$11.15	$9.93	$10.60	$10.60	1,008,110
2023-06-16	$10.50	$10.58	$9.59	$9.94	$9.94	711,516
2023-06-15	$10.94	$11.18	$10.41	$10.48	$10.48	292,787
2023-06-14	$11.45	$11.58	$10.66	$10.80	$10.80	164,970
2023-06-13	$10.70	$11.63	$10.70	$11.40	$11.40	185,544
2023-06-12	$10.85	$10.85	$10.42	$10.70	$10.70	146,599
2023-06-09	$11.53	$11.57	$10.78	$10.90	$10.90	136,355
2023-06-08	$11.64	$11.84	$11.35	$11.46	$11.46	68,806
2023-06-07	$12.12	$12.27	$11.47	$11.62	$11.62	151,474
2023-06-06	$11.23	$12.00	$11.23	$11.98	$11.98	102,190
2023-06-05	$11.58	$11.90	$11.23	$11.30	$11.30	107,622
2023-06-02	$12.03	$12.12	$11.53	$11.92	$11.92	90,972
2023-06-01	$11.90	$12.10	$11.62	$11.87	$11.87	90,452
2023-05-31	$11.63	$11.89	$11.15	$11.88	$11.88	89,437
2023-05-30	$12.21	$12.37	$11.39	$11.70	$11.70	117,261
2023-05-26	$11.77	$12.28	$11.76	$12.04	$12.04	96,546
2023-05-25	$12.43	$12.69	$11.64	$11.80	$11.80	212,662
2023-05-24	$12.58	$12.83	$12.13	$12.43	$12.43	153,823
2023-05-23	$13.20	$13.66	$12.55	$12.64	$12.64	225,666
2023-05-22	$11.70	$13.23	$11.69	$13.21	$13.21	403,662
2023-05-19	$11.88	$12.06	$11.42	$11.56	$11.56	127,535
2023-05-18	$11.91	$12.25	$11.39	$11.86	$11.86	255,980
2023-05-17	$10.56	$12.22	$10.56	$12.05	$12.05	531,720
2023-05-16	$12.22	$12.25	$10.46	$10.55	$10.55	1,108,446
2023-05-15	$10.00	$10.18	$9.62	$10.03	$10.03	161,012
2023-05-12	$9.76	$10.04	$9.57	$9.87	$9.87	80,503
2023-05-11	$9.83	$9.93	$9.41	$9.77	$9.77	65,912
2023-05-10	$10.05	$10.36	$9.79	$9.79	$9.79	115,302
2023-05-09	$9.74	$9.97	$9.50	$9.92	$9.92	96,847
2023-05-08	$9.81	$10.19	$9.40	$9.85	$9.85	87,344
2023-05-05	$9.35	$9.80	$9.19	$9.70	$9.70	81,486
2023-05-04	$8.99	$9.17	$8.80	$9.17	$9.17	65,339
2023-05-03	$8.65	$9.30	$8.60	$9.03	$9.03	157,281
2023-05-02	$8.73	$8.95	$8.51	$8.62	$8.62	115,669
2023-05-01	$9.00	$9.09	$8.76	$8.79	$8.79	101,634
2023-04-28	$9.15	$9.27	$8.83	$8.92	$8.92	184,142
2023-04-27	$9.35	$9.56	$9.21	$9.26	$9.26	117,459
2023-04-26	$9.82	$9.94	$9.21	$9.26	$9.26	141,316
2023-04-25	$10.01	$10.15	$9.71	$9.73	$9.73	118,338
2023-04-24	$10.06	$10.34	$9.72	$10.04	$10.04	127,590
2023-04-21	$10.03	$10.35	$9.80	$10.11	$10.11	199,571
2023-04-20	$10.68	$10.85	$10.02	$10.05	$10.05	167,136
2023-04-19	$10.84	$11.02	$10.45	$10.92	$10.92	154,904
2023-04-18	$11.29	$11.49	$10.88	$10.94	$10.94	157,285
2023-04-17	$11.44	$11.80	$11.05	$11.18	$11.18	154,902
2023-04-14	$11.94	$12.19	$11.39	$11.43	$11.43	148,301
2023-04-13	$11.92	$12.32	$11.75	$12.08	$12.08	150,679
2023-04-12	$12.28	$12.87	$11.83	$11.88	$11.88	124,225
2023-04-11	$12.68	$12.74	$12.10	$12.19	$12.19	130,696
2023-04-10	$12.15	$12.87	$12.12	$12.31	$12.31	174,775
2023-04-06	$12.72	$12.76	$12.08	$12.17	$12.17	207,854
2023-04-05	$14.04	$14.09	$12.78	$12.78	$12.78	199,485
2023-04-04	$14.92	$15.02	$13.96	$14.06	$14.06	107,622
2023-04-03	$15.87	$16.17	$14.67	$14.83	$14.83	107,518
2023-03-31	$14.56	$16.19	$14.50	$15.91	$15.91	172,716
2023-03-30	$17.02	$17.14	$14.33	$14.47	$14.47	330,172
2023-03-29	$16.22	$16.96	$15.76	$16.71	$16.71	252,493
2023-03-28	$15.93	$16.25	$15.78	$16.02	$16.02	59,564
2023-03-27	$15.85	$16.41	$15.53	$16.07	$16.07	96,611
2023-03-24	$16.13	$16.35	$15.66	$16.03	$16.03	116,019
2023-03-23	$15.50	$17.19	$15.39	$16.09	$16.09	291,653
2023-03-22	$14.75	$15.18	$14.50	$14.50	$14.50	79,642
2023-03-21	$14.53	$15.15	$14.46	$14.72	$14.72	90,592
2023-03-20	$14.84	$14.89	$14.26	$14.26	$14.26	62,768
2023-03-17	$14.57	$14.98	$14.34	$14.92	$14.92	188,873
2023-03-16	$13.31	$14.70	$13.15	$14.49	$14.49	109,286
2023-03-15	$14.21	$14.64	$13.32	$13.47	$13.47	153,459
2023-03-14	$14.39	$14.90	$14.08	$14.53	$14.53	77,131
2023-03-13	$14.13	$14.55	$13.77	$14.30	$14.30	111,315
2023-03-10	$15.45	$15.48	$14.25	$14.37	$14.37	284,190
2023-03-09	$16.18	$16.39	$15.24	$15.51	$15.51	222,752
2023-03-08	$16.29	$16.33	$15.73	$16.18	$16.18	117,268
2023-03-07	$16.24	$16.68	$16.06	$16.30	$16.30	57,315
2023-03-06	$16.73	$16.84	$16.20	$16.23	$16.23	41,305
2023-03-03	$16.38	$16.91	$16.36	$16.69	$16.69	71,703
2023-03-02	$16.23	$16.52	$15.91	$16.38	$16.38	65,686
2023-03-01	$16.97	$17.06	$16.33	$16.40	$16.40	99,527
2023-02-28	$16.84	$17.15	$16.39	$16.88	$16.88	92,455
2023-02-27	$16.66	$16.86	$16.32	$16.43	$16.43	62,656
2023-02-24	$16.63	$16.80	$16.36	$16.54	$16.54	80,721
2023-02-23	$16.64	$17.11	$16.52	$17.00	$17.00	82,381
2023-02-22	$16.50	$16.64	$15.89	$16.50	$16.50	161,862
2023-02-21	$16.05	$17.29	$16.05	$16.45	$16.45	213,440
2023-02-17	$16.13	$16.24	$15.60	$15.86	$15.86	153,380
2023-02-16	$16.89	$17.15	$16.30	$16.30	$16.30	104,398
2023-02-15	$16.54	$17.32	$16.48	$17.00	$17.00	67,550
2023-02-14	$17.01	$17.27	$16.51	$16.76	$16.76	65,245
2023-02-13	$17.21	$17.21	$16.54	$16.63	$16.63	99,741
2023-02-10	$16.62	$17.00	$16.25	$16.74	$16.74	88,847
2023-02-09	$17.01	$17.28	$16.64	$16.87	$16.87	73,269
2023-02-08	$17.11	$17.62	$16.70	$16.85	$16.85	105,268
2023-02-07	$17.29	$17.50	$16.63	$17.04	$17.04	91,514
2023-02-06	$17.22	$17.75	$17.01	$17.39	$17.39	70,549
2023-02-03	$17.25	$17.89	$17.00	$17.32	$17.32	100,260
2023-02-02	$18.06	$18.47	$16.91	$17.63	$17.63	172,560
2023-02-01	$17.34	$18.09	$17.04	$17.77	$17.77	99,295
2023-01-31	$17.69	$17.82	$17.28	$17.41	$17.41	79,439
2023-01-30	$17.87	$18.65	$17.13	$17.50	$17.50	113,959
2023-01-27	$17.59	$18.89	$17.50	$18.24	$18.24	120,334
2023-01-26	$18.20	$18.28	$17.63	$17.81	$17.81	58,011
2023-01-25	$17.65	$18.15	$17.29	$18.00	$18.00	83,254
2023-01-24	$18.28	$18.41	$17.68	$17.71	$17.71	62,006
2023-01-23	$18.00	$18.75	$17.65	$18.17	$18.17	83,406
2023-01-20	$17.73	$18.22	$17.71	$17.88	$17.88	83,085
2023-01-19	$17.40	$17.66	$17.09	$17.52	$17.52	96,514
2023-01-18	$18.49	$18.89	$17.82	$17.86	$17.86	75,716
2023-01-17	$17.40	$18.65	$17.13	$18.30	$18.30	164,841
2023-01-13	$17.19	$17.68	$17.00	$17.55	$17.55	128,994
2023-01-12	$17.40	$17.80	$17.22	$17.70	$17.70	75,605
2023-01-11	$17.91	$18.30	$17.11	$17.47	$17.47	153,696
2023-01-10	$16.36	$17.75	$16.19	$17.64	$17.64	148,334
2023-01-09	$16.60	$17.16	$16.13	$16.24	$16.24	119,980
2023-01-06	$16.99	$17.49	$16.40	$16.53	$16.53	117,317
2023-01-05	$16.71	$17.06	$16.24	$16.94	$16.94	74,235
2023-01-04	$16.35	$17.25	$15.93	$17.12	$17.12	135,436
2023-01-03	$17.96	$17.98	$15.79	$16.47	$16.47	201,416
2022-12-30	$16.43	$17.74	$16.16	$17.47	$17.47	230,053
2022-12-29	$15.40	$16.41	$15.26	$16.41	$16.41	359,507
2022-12-28	$15.23	$15.60	$14.50	$15.34	$15.34	194,039
2022-12-27	$15.85	$16.01	$15.01	$15.42	$15.42	138,347
2022-12-23	$15.77	$16.17	$15.24	$15.96	$15.96	162,310
2022-12-22	$16.16	$16.16	$14.84	$16.04	$16.04	229,918
2022-12-21	$16.71	$17.27	$16.25	$16.59	$16.59	143,212
2022-12-20	$17.48	$17.85	$16.56	$16.65	$16.65	198,231
2022-12-19	$19.88	$19.88	$17.48	$17.85	$17.85	189,217
2022-12-16	$18.47	$20.35	$18.26	$19.40	$19.40	260,146
2022-12-15	$18.10	$19.51	$18.10	$18.65	$18.65	174,835
2022-12-14	$18.15	$18.71	$17.89	$18.03	$18.03	144,997
2022-12-13	$19.34	$19.62	$18.01	$18.07	$18.07	248,737
2022-12-12	$19.07	$19.94	$18.02	$18.87	$18.87	224,972
2022-12-09	$20.76	$21.58	$19.27	$19.31	$19.31	218,245
2022-12-08	$19.28	$21.18	$19.01	$20.91	$20.91	221,015
2022-12-07	$19.53	$20.00	$19.00	$19.10	$19.10	125,172
2022-12-06	$20.00	$20.25	$18.89	$19.47	$19.47	152,146
2022-12-05	$19.50	$21.00	$18.94	$20.13	$20.13	287,668
2022-12-02	$17.99	$19.89	$17.70	$19.70	$19.70	317,092
2022-12-01	$19.24	$19.24	$17.29	$18.09	$18.09	338,187
2022-11-30	$19.18	$19.50	$18.35	$19.15	$19.15	236,189
2022-11-29	$20.00	$20.33	$18.31	$18.74	$18.74	408,133
2022-11-28	$18.20	$19.70	$16.65	$19.38	$19.38	1,094,770
2022-11-25	$17.68	$18.24	$17.51	$18.11	$18.11	107,176
2022-11-23	$17.75	$18.18	$16.90	$17.34	$17.34	159,592
2022-11-22	$16.65	$17.88	$16.53	$17.86	$17.86	174,203
2022-11-21	$16.93	$16.96	$15.91	$16.64	$16.64	162,455
2022-11-18	$18.15	$18.15	$16.94	$17.16	$17.16	149,553
2022-11-17	$16.30	$18.50	$15.97	$17.80	$17.80	404,432
2022-11-16	$16.88	$17.15	$15.60	$16.49	$16.49	164,256
2022-11-15	$16.70	$17.40	$15.90	$16.87	$16.87	279,186
2022-11-14	$17.12	$17.20	$15.64	$15.75	$15.75	362,617
2022-11-11	$14.56	$16.30	$13.65	$15.64	$15.64	442,131
2022-11-10	$12.66	$13.33	$12.38	$13.05	$13.05	247,563
2022-11-09	$12.26	$12.42	$11.85	$12.08	$12.08	61,207
2022-11-08	$12.85	$12.85	$12.09	$12.35	$12.35	52,097
2022-11-07	$13.07	$13.07	$12.07	$12.77	$12.77	77,141
2022-11-04	$12.93	$13.07	$12.08	$12.87	$12.87	122,067
2022-11-03	$11.98	$12.94	$11.67	$12.82	$12.82	91,055
2022-11-02	$12.21	$12.61	$11.67	$11.84	$11.84	82,325
2022-11-01	$13.01	$13.11	$12.11	$12.28	$12.28	62,285
2022-10-31	$11.28	$12.98	$11.20	$12.55	$12.55	94,027
2022-10-28	$11.14	$11.82	$11.03	$11.55	$11.55	73,065
2022-10-27	$11.77	$12.01	$11.06	$11.08	$11.08	78,461
2022-10-26	$11.85	$13.05	$11.31	$11.45	$11.45	196,557
2022-10-25	$10.47	$12.60	$10.47	$12.01	$12.01	236,249
2022-10-24	$9.42	$10.64	$8.90	$10.54	$10.54	204,938
2022-10-21	$9.76	$9.86	$9.15	$9.38	$9.38	166,416
2022-10-20	$10.73	$10.81	$9.86	$9.92	$9.92	117,026
2022-10-19	$10.59	$10.81	$10.42	$10.43	$10.43	39,339
2022-10-18	$10.95	$11.17	$10.57	$10.58	$10.58	37,163
2022-10-17	$10.66	$10.80	$10.50	$10.54	$10.54	36,058
2022-10-14	$11.09	$11.39	$10.27	$10.35	$10.35	71,117
2022-10-13	$10.98	$11.35	$10.61	$11.00	$11.00	98,157
2022-10-12	$11.43	$11.65	$11.11	$11.32	$11.32	49,903
2022-10-11	$11.38	$11.92	$10.98	$11.49	$11.49	54,675
2022-10-10	$12.07	$12.12	$11.17	$11.65	$11.65	82,630
2022-10-07	$12.12	$12.32	$11.97	$12.18	$12.18	116,535
2022-10-06	$12.90	$13.26	$12.26	$12.30	$12.30	71,249
2022-10-05	$13.03	$13.03	$12.15	$12.58	$12.58	61,476
2022-10-04	$13.00	$13.70	$12.55	$13.06	$13.06	89,091
2022-10-03	$12.18	$12.87	$12.00	$12.50	$12.50	63,402
2022-09-30	$12.01	$12.86	$12.01	$12.20	$12.20	48,173
2022-09-29	$12.85	$12.85	$12.00	$12.20	$12.20	187,234
2022-09-28	$12.94	$13.33	$12.76	$13.14	$13.14	43,217
2022-09-27	$12.38	$12.99	$12.38	$12.78	$12.78	63,062
2022-09-26	$12.26	$12.86	$12.01	$12.31	$12.31	70,334
2022-09-23	$12.86	$13.34	$12.00	$12.36	$12.36	132,893
2022-09-22	$12.93	$13.48	$12.38	$13.39	$13.39	114,495
2022-09-21	$13.40	$14.05	$12.90	$12.91	$12.91	140,575
2022-09-20	$14.63	$14.63	$13.38	$13.45	$13.45	110,425
2022-09-19	$14.48	$15.02	$14.41	$14.68	$14.68	83,554
2022-09-16	$14.00	$14.69	$13.76	$14.67	$14.67	111,505
2022-09-15	$14.10	$14.86	$14.05	$14.23	$14.23	74,668
2022-09-14	$13.65	$14.64	$13.33	$14.07	$14.07	140,340
2022-09-13	$13.30	$14.06	$13.12	$13.81	$13.81	95,716
2022-09-12	$14.10	$14.16	$12.75	$13.76	$13.76	177,638
2022-09-09	$14.03	$14.35	$13.70	$13.82	$13.82	79,850
2022-09-08	$13.86	$14.28	$13.72	$13.92	$13.92	58,390
2022-09-07	$13.20	$14.16	$13.20	$14.10	$14.10	79,227
2022-09-06	$13.83	$13.90	$13.13	$13.40	$13.40	96,254
2022-09-02	$14.33	$14.43	$13.71	$13.88	$13.88	81,872
2022-09-01	$14.66	$14.66	$13.61	$14.33	$14.33	89,217
2022-08-31	$14.74	$15.04	$14.40	$14.67	$14.67	54,500
2022-08-30	$15.23	$15.23	$14.10	$14.79	$14.79	85,121
2022-08-29	$14.00	$14.51	$14.00	$14.37	$14.37	53,801
2022-08-26	$14.96	$14.96	$14.07	$14.16	$14.16	88,099
2022-08-25	$15.49	$15.49	$14.86	$14.93	$14.93	53,353
2022-08-24	$15.18	$15.50	$15.00	$15.13	$15.13	76,926
2022-08-23	$15.25	$15.48	$14.76	$15.08	$15.08	75,614
2022-08-22	$15.00	$15.20	$14.53	$15.20	$15.20	224,269
2022-08-19	$15.35	$15.49	$15.03	$15.11	$15.11	130,152
2022-08-18	$15.80	$15.97	$15.60	$15.86	$15.86	88,804
2022-08-17	$16.46	$16.46	$15.71	$15.79	$15.79	105,151
2022-08-16	$17.01	$17.02	$16.10	$16.52	$16.52	145,234
2022-08-15	$17.01	$17.60	$16.25	$17.14	$17.14	254,218
2022-08-12	$16.07	$17.95	$15.25	$17.83	$17.83	359,775
2022-08-11	$16.95	$17.46	$15.74	$15.87	$15.87	240,237
2022-08-10	$16.24	$16.93	$15.65	$16.66	$16.66	204,638
2022-08-09	$16.51	$16.61	$15.51	$15.69	$15.69	169,711
2022-08-08	$16.20	$17.83	$16.20	$17.02	$17.02	273,475
2022-08-05	$15.58	$16.27	$15.34	$15.41	$15.41	152,209
2022-08-04	$16.13	$16.58	$15.44	$15.61	$15.61	124,554
2022-08-03	$15.32	$16.20	$15.15	$16.18	$16.18	175,441
2022-08-02	$14.18	$15.90	$14.00	$15.32	$15.32	167,375
2022-08-01	$15.60	$15.70	$14.05	$14.21	$14.21	244,830
2022-07-29	$14.94	$16.20	$14.66	$15.78	$15.78	204,663
2022-07-28	$14.20	$15.35	$14.00	$14.91	$14.91	330,895
2022-07-27	$13.64	$13.82	$13.10	$13.47	$13.47	94,873
2022-07-26	$13.25	$13.50	$12.87	$13.50	$13.50	101,009
2022-07-25	$13.02	$13.46	$12.75	$13.14	$13.14	82,501
2022-07-22	$13.70	$13.71	$12.71	$13.07	$13.07	205,795
2022-07-21	$13.80	$13.85	$13.30	$13.69	$13.69	102,077
2022-07-20	$13.56	$14.19	$13.50	$13.84	$13.84	151,742
2022-07-19	$13.80	$13.91	$13.25	$13.42	$13.42	127,037
2022-07-18	$13.58	$13.97	$13.51	$13.54	$13.54	121,648
2022-07-15	$13.38	$13.55	$12.90	$13.39	$13.39	103,087
2022-07-14	$13.19	$13.72	$13.05	$13.57	$13.57	93,326
2022-07-13	$13.25	$13.66	$13.12	$13.40	$13.40	110,287
2022-07-12	$14.12	$14.75	$13.48	$13.53	$13.53	123,723
2022-07-11	$14.31	$14.37	$13.66	$14.13	$14.13	105,043
2022-07-08	$14.34	$15.43	$14.23	$14.32	$14.32	97,740
2022-07-07	$14.27	$15.14	$14.21	$14.58	$14.58	129,273
2022-07-06	$14.57	$14.67	$13.83	$14.20	$14.20	79,474
2022-07-05	$13.96	$14.63	$13.83	$14.31	$14.31	134,104
2022-07-01	$15.36	$15.91	$13.93	$14.14	$14.14	129,605
2022-06-30	$13.84	$15.53	$13.43	$15.52	$15.52	197,235
2022-06-29	$15.00	$15.37	$13.86	$14.17	$14.17	340,195
2022-06-28	$15.80	$16.17	$14.78	$14.87	$14.87	177,542
2022-06-27	$17.10	$17.39	$14.72	$15.47	$15.47	261,534
2022-06-24	$17.80	$18.50	$16.63	$17.22	$17.22	1,220,072
2022-06-23	$16.02	$17.82	$15.65	$17.75	$17.75	237,293
2022-06-22	$14.66	$16.21	$14.66	$16.09	$16.09	186,076
2022-06-21	$15.73	$16.08	$14.82	$15.09	$15.09	254,935
2022-06-17	$14.04	$16.44	$13.90	$15.34	$15.34	274,530
2022-06-16	$14.11	$14.26	$13.18	$13.60	$13.60	126,815
2022-06-15	$14.17	$14.82	$13.91	$14.61	$14.61	162,549
2022-06-14	$15.00	$16.20	$14.06	$14.17	$14.17	131,761
2022-06-13	$15.18	$15.44	$14.16	$14.93	$14.93	243,489
2022-06-10	$18.68	$18.82	$16.13	$16.67	$16.67	253,659
2022-06-09	$16.53	$19.33	$16.20	$19.26	$19.26	220,527
2022-06-08	$16.25	$17.00	$15.95	$16.86	$16.86	141,330
2022-06-07	$15.50	$16.38	$15.30	$16.36	$16.36	121,694
2022-06-06	$15.48	$15.81	$14.94	$15.67	$15.67	175,864
2022-06-03	$14.27	$15.20	$13.87	$14.92	$14.92	162,613
2022-06-02	$13.30	$15.01	$13.16	$14.78	$14.78	162,599
2022-06-01	$14.25	$14.82	$13.01	$13.16	$13.16	159,346
2022-05-31	$15.00	$15.58	$14.20	$14.29	$14.29	124,357
2022-05-27	$14.37	$15.50	$14.31	$14.77	$14.77	210,436
2022-05-26	$13.72	$14.83	$13.50	$14.33	$14.33	98,920
2022-05-25	$12.43	$14.02	$12.43	$13.86	$13.86	183,450
2022-05-24	$13.13	$13.28	$12.35	$12.69	$12.69	112,017
2022-05-23	$13.71	$13.96	$12.90	$13.49	$13.49	134,894
2022-05-20	$14.28	$14.38	$12.95	$13.54	$13.54	259,668
2022-05-19	$14.10	$15.13	$13.89	$14.25	$14.25	103,058
2022-05-18	$15.13	$16.00	$14.03	$14.37	$14.37	138,208
2022-05-17	$15.40	$16.01	$14.51	$15.54	$15.54	186,502
2022-05-16	$15.12	$16.17	$14.72	$14.94	$14.94	134,810
2022-05-13	$15.01	$16.29	$14.51	$15.32	$15.32	145,714
2022-05-12	$14.50	$15.56	$13.50	$14.30	$14.30	209,811
2022-05-11	$17.39	$17.78	$14.94	$14.95	$14.95	213,372
2022-05-10	$18.26	$18.84	$16.86	$17.70	$17.70	230,492
2022-05-09	$17.43	$18.20	$17.23	$17.84	$17.84	186,901
2022-05-06	$18.12	$18.68	$17.20	$18.32	$18.32	196,018
2022-05-05	$20.02	$20.23	$17.51	$18.09	$18.09	218,827
2022-05-04	$17.55	$19.22	$16.75	$19.15	$19.15	251,067
2022-05-03	$16.67	$18.02	$16.00	$17.34	$17.34	243,465
2022-05-02	$15.65	$16.41	$15.15	$16.37	$16.37	200,718
2022-04-29	$15.44	$16.47	$15.35	$15.44	$15.44	184,791
2022-04-28	$16.06	$16.19	$14.32	$15.68	$15.68	234,002
2022-04-27	$16.01	$16.80	$15.33	$16.06	$16.06	288,068
2022-04-26	$16.81	$16.96	$15.37	$15.72	$15.72	236,087
2022-04-25	$16.84	$17.50	$16.55	$17.15	$17.15	149,084
2022-04-22	$17.01	$17.97	$16.04	$17.17	$17.17	223,808
2022-04-21	$19.55	$19.98	$17.09	$17.25	$17.25	311,427
2022-04-20	$22.14	$22.17	$18.29	$18.98	$18.98	505,299
2022-04-19	$22.83	$23.90	$22.00	$22.17	$22.17	261,833
2022-04-18	$25.00	$25.47	$22.33	$22.77	$22.77	451,887
2022-04-14	$24.70	$25.77	$24.24	$24.99	$24.99	366,276
2022-04-13	$23.61	$25.80	$23.00	$24.61	$24.61	438,553
2022-04-12	$24.34	$25.80	$23.47	$23.65	$23.65	311,100
2022-04-11	$22.35	$24.66	$21.73	$24.07	$24.07	241,094
2022-04-08	$25.49	$25.50	$22.31	$22.92	$22.92	331,624
2022-04-07	$21.74	$25.30	$21.72	$24.75	$24.75	331,321
2022-04-06	$24.70	$25.00	$20.76	$21.78	$21.78	687,334
2022-04-05	$23.80	$26.09	$23.02	$25.37	$25.37	552,261
2022-04-04	$22.22	$23.84	$22.14	$23.30	$23.30	376,818
2022-04-01	$20.50	$23.14	$20.50	$21.89	$21.89	447,359
2022-03-31	$18.08	$21.00	$17.53	$20.45	$20.45	471,636
2022-03-30	$18.00	$19.18	$17.45	$18.35	$18.35	418,604
2022-03-29	$16.75	$18.36	$16.62	$18.31	$18.31	488,772
2022-03-28	$16.04	$16.79	$15.63	$16.70	$16.70	265,267
2022-03-25	$16.70	$16.90	$15.50	$16.04	$16.04	424,060
2022-03-24	$15.33	$16.29	$15.24	$16.24	$16.24	263,819
2022-03-23	$15.40	$15.85	$14.76	$15.03	$15.03	163,678
2022-03-22	$15.00	$16.24	$14.56	$15.39	$15.39	311,334
2022-03-21	$14.91	$15.28	$14.32	$15.02	$15.02	227,956
2022-03-18	$15.68	$16.60	$14.91	$14.91	$14.91	992,837
2022-03-17	$14.53	$16.05	$14.36	$15.79	$15.79	237,629
2022-03-16	$14.50	$14.80	$13.62	$14.73	$14.73	266,634
2022-03-15	$13.76	$14.24	$12.91	$14.12	$14.12	257,098
2022-03-14	$14.03	$14.79	$13.29	$13.78	$13.78	314,746
2022-03-11	$16.63	$16.68	$14.89	$14.99	$14.99	307,088
2022-03-10	$16.62	$16.74	$15.56	$16.64	$16.64	286,142
2022-03-09	$17.00	$17.70	$16.19	$16.99	$16.99	377,060
2022-03-08	$14.83	$17.67	$14.74	$16.66	$16.66	800,015
2022-03-07	$13.51	$15.15	$13.51	$14.65	$14.65	222,119
2022-03-04	$13.92	$14.49	$13.20	$13.61	$13.61	184,868
2022-03-03	$15.05	$15.10	$13.85	$14.02	$14.02	150,381
2022-03-02	$14.07	$14.93	$13.94	$14.87	$14.87	116,560
2022-03-01	$14.63	$15.40	$13.77	$14.21	$14.21	185,432
2022-02-28	$13.82	$15.21	$13.82	$14.51	$14.51	264,764
2022-02-25	$14.07	$14.24	$13.49	$13.69	$13.69	179,476
2022-02-24	$10.74	$13.72	$10.50	$13.59	$13.59	310,564
2022-02-23	$12.41	$13.07	$11.64	$11.71	$11.71	257,628
2022-02-22	$12.96	$13.25	$12.12	$12.32	$12.32	222,803
2022-02-18	$14.70	$14.76	$13.29	$13.47	$13.47	206,279
2022-02-17	$15.26	$15.93	$14.08	$14.53	$14.53	368,068
2022-02-16	$14.89	$15.80	$14.70	$15.27	$15.27	195,416
2022-02-15	$13.88	$15.19	$13.82	$15.06	$15.06	223,843
2022-02-14	$13.08	$13.89	$12.96	$13.49	$13.49	211,988
2022-02-11	$14.10	$14.59	$12.87	$13.21	$13.21	302,554
2022-02-10	$13.26	$14.86	$13.12	$14.01	$14.01	446,349
2022-02-09	$13.50	$13.77	$13.12	$13.59	$13.59	236,189
2022-02-08	$12.23	$12.94	$12.10	$12.86	$12.86	180,302
2022-02-07	$12.43	$13.25	$12.08	$12.20	$12.20	228,598
2022-02-04	$11.65	$12.83	$11.40	$12.48	$12.48	263,064
2022-02-03	$12.00	$12.64	$11.33	$11.59	$11.59	309,525
2022-02-02	$13.70	$13.70	$12.31	$12.56	$12.56	307,406
2022-02-01	$14.05	$14.19	$12.84	$13.49	$13.49	433,935
2022-01-31	$11.20	$13.29	$11.15	$13.18	$13.18	434,167
2022-01-28	$10.75	$11.03	$10.19	$11.01	$11.01	262,607
2022-01-27	$11.89	$12.06	$10.79	$10.82	$10.82	268,825
2022-01-26	$12.63	$12.94	$11.52	$11.71	$11.71	326,538
2022-01-25	$11.86	$12.59	$11.44	$12.26	$12.26	248,571
2022-01-24	$11.08	$12.63	$10.60	$12.54	$12.54	627,725
2022-01-21	$12.39	$12.76	$11.83	$11.98	$11.98	403,313
2022-01-20	$13.61	$13.92	$12.59	$12.61	$12.61	302,774
2022-01-19	$14.20	$14.53	$13.16	$13.24	$13.24	408,463
2022-01-18	$14.00	$15.34	$13.63	$14.28	$14.28	424,804
2022-01-14	$14.39	$14.86	$13.95	$14.35	$14.35	407,584
2022-01-13	$15.41	$15.76	$14.72	$14.84	$14.84	357,751
2022-01-12	$15.99	$16.25	$15.38	$15.41	$15.41	497,773
2022-01-11	$15.98	$16.73	$15.45	$15.53	$15.53	507,032
2022-01-10	$15.51	$16.15	$15.16	$15.75	$15.75	407,837
2022-01-07	$16.67	$17.29	$15.85	$16.19	$16.19	375,986
2022-01-06	$17.62	$18.38	$16.50	$16.67	$16.67	506,714
2022-01-05	$19.56	$19.62	$16.99	$17.23	$17.23	516,541
2022-01-04	$20.31	$20.36	$18.65	$19.55	$19.55	270,252
2022-01-03	$19.10	$20.78	$18.54	$20.17	$20.17	406,223
2021-12-31	$19.97	$20.58	$18.58	$18.60	$18.60	384,862
2021-12-30	$18.83	$20.26	$18.60	$20.05	$20.05	1,284,964
2021-12-29	$19.31	$19.42	$18.28	$18.89	$18.89	492,008
2021-12-28	$20.72	$20.86	$19.20	$19.51	$19.51	566,778
2021-12-27	$21.81	$21.84	$20.80	$21.06	$21.06	364,901
2021-12-23	$21.46	$22.10	$20.80	$21.90	$21.90	581,702
2021-12-22	$20.08	$21.86	$19.61	$20.98	$20.98	689,189
2021-12-21	$20.87	$21.18	$19.90	$20.15	$20.15	394,683
2021-12-20	$20.59	$21.25	$19.60	$20.03	$20.03	454,365
2021-12-17	$20.36	$21.95	$19.66	$21.78	$21.78	671,293
2021-12-16	$23.20	$23.28	$20.33	$20.80	$20.80	243,256
2021-12-15	$21.79	$22.50	$20.16	$22.21	$22.21	344,560
2021-12-14	$22.10	$22.51	$21.50	$22.02	$22.02	256,550
2021-12-13	$22.79	$23.85	$22.41	$22.65	$22.65	185,199
2021-12-10	$24.02	$24.39	$22.80	$23.25	$23.25	154,182
2021-12-09	$25.15	$25.74	$23.13	$23.65	$23.65	154,198
2021-12-08	$25.79	$25.94	$24.91	$25.42	$25.42	140,955
2021-12-07	$24.11	$25.82	$24.11	$25.60	$25.60	304,855
2021-12-06	$22.03	$24.66	$21.00	$23.57	$23.57	315,934
2021-12-03	$24.33	$24.50	$21.45	$21.85	$21.85	368,404
2021-12-02	$24.21	$24.97	$23.51	$24.19	$24.19	234,825
2021-12-01	$27.54	$27.54	$23.85	$23.97	$23.97	327,656
2021-11-30	$26.25	$27.47	$25.33	$26.54	$26.54	203,960
2021-11-29	$27.48	$27.53	$25.42	$26.63	$26.63	201,648
2021-11-26	$26.81	$27.29	$25.92	$26.75	$26.75	155,274
2021-11-24	$27.88	$28.20	$26.86	$27.80	$27.80	122,310
2021-11-23	$28.34	$29.46	$27.00	$28.08	$28.08	208,690
2021-11-22	$29.40	$30.96	$27.86	$28.34	$28.34	233,711
2021-11-19	$27.90	$29.78	$27.85	$29.19	$29.19	264,382
2021-11-18	$30.82	$30.99	$27.65	$28.11	$28.11	388,686
2021-11-17	$31.55	$32.29	$30.20	$30.21	$30.21	218,581
2021-11-16	$33.95	$33.95	$30.81	$31.78	$31.78	350,577
2021-11-15	$33.40	$34.51	$32.57	$34.08	$34.08	328,047
2021-11-12	$33.50	$35.49	$31.50	$32.94	$32.94	515,381
2021-11-11	$35.01	$35.78	$33.18	$33.96	$33.96	384,696
2021-11-10	$34.69	$35.71	$32.71	$34.08	$34.08	424,595
2021-11-09	$39.25	$39.26	$34.67	$36.19	$36.19	510,043
2021-11-08	$36.27	$39.39	$34.96	$39.01	$39.01	1,152,896
2021-11-05	$35.68	$35.70	$33.10	$33.63	$33.63	181,326
2021-11-04	$35.07	$36.95	$34.56	$35.21	$35.21	245,104
2021-11-03	$33.69	$35.80	$33.22	$34.83	$34.83	233,065
2021-11-02	$34.74	$34.77	$31.91	$34.08	$34.08	217,851
2021-11-01	$32.00	$34.87	$32.00	$34.74	$34.74	304,063
2021-10-29	$31.83	$32.30	$31.02	$31.50	$31.50	207,000
2021-10-28	$27.90	$32.31	$27.90	$32.16	$32.16	548,103
2021-10-27	$29.67	$30.50	$27.61	$27.69	$27.69	310,408
2021-10-26	$28.89	$29.85	$28.18	$29.08	$29.08	187,609
2021-10-25	$27.85	$29.19	$26.80	$28.98	$28.98	158,341
2021-10-22	$28.69	$28.69	$27.33	$27.55	$27.55	149,533
2021-10-21	$29.15	$29.95	$28.71	$28.91	$28.91	98,147
2021-10-20	$28.75	$29.53	$28.00	$29.32	$29.32	107,286
2021-10-19	$29.04	$29.75	$28.52	$28.90	$28.90	118,689
2021-10-18	$28.82	$29.49	$28.00	$28.72	$28.72	156,618
2021-10-15	$31.18	$31.20	$28.63	$28.75	$28.75	174,963
2021-10-14	$31.00	$31.47	$29.55	$30.89	$30.89	199,248
2021-10-13	$28.85	$31.00	$28.71	$30.70	$30.70	246,570
2021-10-12	$27.41	$29.63	$26.86	$28.85	$28.85	299,579
2021-10-11	$25.89	$26.97	$25.81	$26.51	$26.51	116,627
2021-10-08	$26.33	$26.80	$25.65	$25.95	$25.95	93,393
2021-10-07	$26.85	$27.00	$26.17	$26.40	$26.40	107,407
2021-10-06	$25.72	$26.52	$25.50	$25.68	$25.68	119,466
2021-10-05	$26.73	$27.66	$25.93	$26.32	$26.32	135,973
2021-10-04	$28.19	$28.19	$26.56	$26.80	$26.80	158,740
2021-10-01	$27.45	$28.40	$26.35	$28.24	$28.24	173,047
2021-09-30	$27.50	$28.17	$27.06	$27.37	$27.37	139,693
2021-09-29	$29.03	$29.80	$27.49	$27.52	$27.52	423,859
2021-09-28	$29.41	$29.75	$28.53	$28.78	$28.78	136,686
2021-09-27	$28.43	$31.21	$28.11	$29.99	$29.99	205,772
2021-09-24	$30.16	$30.16	$28.36	$28.41	$28.41	119,849
2021-09-23	$29.47	$30.63	$29.05	$30.44	$30.44	156,617
2021-09-22	$29.21	$30.43	$28.51	$29.36	$29.36	174,252
2021-09-21	$27.70	$29.31	$27.55	$28.96	$28.96	166,596
2021-09-20	$28.87	$28.99	$27.06	$27.53	$27.53	223,200
2021-09-17	$28.67	$30.29	$28.67	$30.16	$30.16	500,668
2021-09-16	$29.16	$30.17	$28.29	$28.73	$28.73	155,167
2021-09-15	$28.16	$29.59	$27.06	$29.47	$29.47	162,765
2021-09-14	$28.21	$28.95	$27.61	$28.08	$28.08	116,446
2021-09-13	$27.33	$29.00	$26.50	$28.21	$28.21	146,042
2021-09-10	$28.40	$28.75	$27.20	$27.25	$27.25	122,768
2021-09-09	$27.66	$28.74	$26.90	$27.97	$27.97	157,341
2021-09-08	$29.16	$29.28	$26.82	$27.76	$27.76	212,031
2021-09-07	$29.50	$30.30	$28.52	$29.44	$29.44	114,691
2021-09-03	$30.12	$30.54	$28.75	$29.52	$29.52	117,875
2021-09-02	$30.22	$31.52	$29.58	$30.12	$30.12	178,703
2021-09-01	$31.00	$31.03	$29.27	$29.44	$29.44	150,093
2021-08-31	$29.08	$31.55	$28.60	$31.14	$31.14	246,484
2021-08-30	$28.96	$29.20	$27.65	$28.72	$28.72	118,058
2021-08-27	$27.35	$28.85	$27.35	$28.70	$28.70	152,445
2021-08-26	$28.03	$29.89	$27.05	$27.36	$27.36	181,534
2021-08-25	$28.34	$29.45	$27.90	$27.94	$27.94	116,399
2021-08-24	$27.20	$28.37	$27.20	$28.28	$28.28	95,183
2021-08-23	$25.50	$27.59	$25.50	$27.21	$27.21	173,629
2021-08-20	$25.44	$26.19	$25.29	$25.42	$25.42	229,777
2021-08-19	$28.00	$28.61	$25.22	$25.45	$25.45	289,085
2021-08-18	$28.33	$29.48	$27.28	$28.71	$28.71	168,576
2021-08-17	$28.25	$28.93	$27.69	$28.03	$28.03	201,570
2021-08-16	$30.80	$30.90	$28.63	$28.96	$28.96	174,955
2021-08-13	$29.56	$31.55	$29.00	$31.30	$31.30	178,539
2021-08-12	$30.85	$31.41	$29.54	$31.29	$31.29	208,807
2021-08-11	$33.80	$34.16	$30.57	$30.72	$30.72	355,344
2021-08-10	$30.85	$33.50	$30.26	$33.18	$33.18	576,909
2021-08-09	$29.23	$30.99	$29.03	$30.66	$30.66	159,497
2021-08-06	$29.30	$29.79	$28.63	$29.47	$29.47	94,220
2021-08-05	$28.85	$29.39	$28.24	$28.94	$28.94	124,093
2021-08-04	$28.72	$29.82	$28.00	$28.32	$28.32	181,446
2021-08-03	$30.12	$30.48	$28.15	$29.14	$29.14	160,006
2021-08-02	$30.84	$31.41	$29.74	$29.75	$29.75	192,985
2021-07-30	$30.24	$31.55	$29.97	$30.57	$30.57	146,869
2021-07-29	$31.33	$31.84	$30.02	$30.29	$30.29	123,746
2021-07-28	$29.31	$31.49	$29.01	$31.11	$31.11	279,779
2021-07-27	$29.52	$29.70	$27.60	$29.05	$29.05	218,585
2021-07-26	$29.05	$30.58	$28.88	$29.75	$29.75	202,703
2021-07-23	$30.48	$30.48	$29.05	$29.25	$29.25	155,805
2021-07-22	$32.63	$32.65	$30.20	$30.47	$30.47	155,960
2021-07-21	$30.28	$32.86	$30.01	$32.63	$32.63	181,488
2021-07-20	$29.60	$30.48	$27.92	$29.96	$29.96	232,912
2021-07-19	$28.16	$29.62	$27.26	$29.30	$29.30	306,849
2021-07-16	$30.15	$30.38	$28.67	$29.08	$29.08	325,969
2021-07-15	$29.57	$30.97	$28.52	$29.47	$29.47	261,584
2021-07-14	$32.49	$32.50	$29.86	$29.97	$29.97	267,770
2021-07-13	$33.70	$33.70	$32.23	$32.49	$32.49	161,454
2021-07-12	$34.40	$35.08	$31.96	$34.00	$34.00	225,091
2021-07-09	$32.14	$33.73	$31.18	$33.72	$33.72	252,752
2021-07-08	$30.18	$32.32	$29.70	$31.60	$31.60	406,033
2021-07-07	$34.29	$34.73	$31.55	$32.58	$32.58	411,798
2021-07-06	$34.81	$35.71	$32.60	$34.74	$34.74	309,253
2021-07-02	$36.00	$37.01	$33.46	$34.36	$34.36	259,522
2021-07-01	$38.04	$38.80	$34.56	$35.43	$35.43	460,200
2021-06-30	$40.64	$40.89	$37.79	$38.31	$38.31	340,082
2021-06-29	$39.48	$41.05	$38.80	$40.64	$40.64	457,084
2021-06-28	$37.97	$39.90	$37.71	$38.73	$38.73	267,234
2021-06-25	$37.92	$39.48	$37.30	$37.97	$37.97	1,325,785
2021-06-24	$40.13	$40.47	$37.12	$37.83	$37.83	441,201
2021-06-23	$36.12	$40.47	$35.96	$39.44	$39.44	550,238
2021-06-22	$33.89	$36.12	$33.50	$36.12	$36.12	281,260
2021-06-21	$35.97	$35.97	$32.93	$33.74	$33.74	402,343
2021-06-18	$35.45	$36.18	$34.35	$35.56	$35.56	480,993
2021-06-17	$35.72	$37.59	$35.50	$35.70	$35.70	378,021
2021-06-16	$34.08	$37.74	$34.00	$35.85	$35.85	364,242
2021-06-15	$37.70	$37.80	$34.25	$34.50	$34.50	398,242
2021-06-14	$35.17	$38.11	$35.01	$37.81	$37.81	326,925
2021-06-11	$34.14	$35.18	$33.55	$34.74	$34.74	147,104
2021-06-10	$35.66	$36.00	$32.75	$33.67	$33.67	322,130
2021-06-09	$35.00	$37.00	$35.00	$35.77	$35.77	239,437
2021-06-08	$36.65	$37.90	$34.01	$34.76	$34.76	392,109
2021-06-07	$31.91	$36.78	$31.64	$35.91	$35.91	471,159
2021-06-04	$31.34	$32.45	$30.98	$31.59	$31.59	199,208
2021-06-03	$30.89	$32.24	$29.20	$31.10	$31.10	278,566
2021-06-02	$31.00	$31.08	$29.60	$31.08	$31.08	220,937
2021-06-01	$29.89	$30.94	$29.25	$30.77	$30.77	224,276
2021-05-28	$29.50	$31.13	$28.84	$29.19	$29.19	315,880
2021-05-27	$29.50	$29.70	$27.64	$29.15	$29.15	321,399
2021-05-26	$25.40	$29.53	$25.20	$28.96	$28.96	441,582
2021-05-25	$24.99	$25.44	$23.75	$24.96	$24.96	321,749
2021-05-24	$25.93	$26.28	$24.30	$24.89	$24.89	280,464
2021-05-21	$26.44	$26.44	$24.73	$25.47	$25.47	211,720
2021-05-20	$25.50	$26.31	$24.37	$25.51	$25.51	406,048
2021-05-19	$23.46	$24.32	$23.03	$24.01	$24.01	202,066
2021-05-18	$23.25	$25.61	$22.72	$24.63	$24.63	299,802
2021-05-17	$23.77	$24.00	$22.06	$23.10	$23.10	356,479
2021-05-14	$21.78	$24.47	$21.71	$23.97	$23.97	391,943
2021-05-13	$22.98	$23.75	$20.68	$21.48	$21.48	733,572
2021-05-12	$24.54	$26.09	$24.16	$24.25	$24.25	303,556
2021-05-11	$23.35	$26.33	$23.14	$25.61	$25.61	607,416
2021-05-10	$31.48	$31.72	$26.21	$26.30	$26.30	506,241
2021-05-07	$29.69	$31.30	$29.21	$31.12	$31.12	334,602
2021-05-06	$30.45	$30.82	$28.07	$29.13	$29.13	407,313
2021-05-05	$31.58	$32.47	$30.42	$30.91	$30.91	166,208
2021-05-04	$30.99	$31.69	$29.81	$31.52	$31.52	216,643
2021-05-03	$34.57	$35.00	$31.55	$32.02	$32.02	195,372
2021-04-30	$33.34	$34.78	$33.25	$34.43	$34.43	159,662
2021-04-29	$35.75	$35.75	$33.09	$34.00	$34.00	130,810
2021-04-28	$34.10	$35.17	$32.87	$34.92	$34.92	141,365
2021-04-27	$36.87	$37.28	$33.85	$34.47	$34.47	294,149
2021-04-26	$35.01	$36.55	$34.15	$35.79	$35.79	260,523
2021-04-23	$33.05	$34.87	$32.60	$34.47	$34.47	234,404
2021-04-22	$33.64	$34.19	$31.72	$32.38	$32.38	343,798
2021-04-21	$29.98	$32.44	$29.21	$31.91	$31.91	297,030
2021-04-20	$30.00	$31.22	$29.02	$30.00	$30.00	295,746
2021-04-19	$32.51	$32.95	$29.98	$30.76	$30.76	422,937
2021-04-16	$34.22	$34.93	$33.25	$33.34	$33.34	259,224
2021-04-15	$38.72	$38.72	$33.00	$34.26	$34.26	714,016
2021-04-14	$37.91	$39.80	$37.67	$38.19	$38.19	290,699
2021-04-13	$37.00	$38.46	$36.42	$38.05	$38.05	245,480
2021-04-12	$39.65	$39.73	$35.80	$37.54	$37.54	371,331
2021-04-09	$40.38	$41.43	$39.21	$39.70	$39.70	155,287
2021-04-08	$39.92	$41.93	$39.69	$40.44	$40.44	237,051
2021-04-07	$42.50	$43.40	$38.95	$38.96	$38.96	333,185
2021-04-06	$41.37	$43.42	$40.22	$42.84	$42.84	333,562
2021-04-05	$41.57	$42.28	$40.00	$41.71	$41.71	352,473
2021-04-01	$45.50	$45.74	$39.00	$40.10	$40.10	707,396
2021-03-31	$36.44	$44.82	$36.20	$43.36	$43.36	992,483
2021-03-30	$35.04	$38.50	$33.78	$37.24	$37.24	672,305
2021-03-29	$40.50	$40.69	$34.42	$35.39	$35.39	595,507
2021-03-26	$38.13	$41.49	$37.10	$40.37	$40.37	568,792
2021-03-25	$34.44	$37.67	$33.60	$37.41	$37.41	468,434
2021-03-24	$40.47	$41.52	$35.39	$35.87	$35.87	417,094
2021-03-23	$43.07	$44.17	$38.59	$40.20	$40.20	394,801
2021-03-22	$44.66	$45.35	$42.67	$43.39	$43.39	255,127
2021-03-19	$42.03	$46.11	$40.47	$45.37	$45.37	543,814
2021-03-18	$44.03	$44.54	$40.97	$41.54	$41.54	335,733
2021-03-17	$41.90	$46.08	$40.53	$44.94	$44.94	431,701
2021-03-16	$48.05	$48.05	$43.50	$43.90	$43.90	581,111
2021-03-15	$49.94	$50.39	$47.15	$48.44	$48.44	444,762
2021-03-12	$45.25	$49.73	$42.66	$48.15	$48.15	692,536
2021-03-11	$40.04	$48.80	$39.06	$47.52	$47.52	825,698
2021-03-10	$40.58	$40.88	$36.50	$38.64	$38.64	746,119
2021-03-09	$35.01	$38.22	$33.69	$36.70	$36.70	852,459
2021-03-08	$30.86	$35.52	$30.09	$32.64	$32.64	935,905
2021-03-05	$31.68	$32.47	$26.19	$30.52	$30.52	1,201,933
2021-03-04	$36.58	$36.63	$28.87	$30.66	$30.66	1,290,832
2021-03-03	$40.97	$41.99	$36.46	$36.91	$36.91	580,312
2021-03-02	$42.73	$44.48	$40.24	$40.40	$40.40	270,394
2021-03-01	$44.34	$44.69	$40.06	$43.70	$43.70	547,154
2021-02-26	$42.69	$44.15	$37.76	$42.14	$42.14	675,987
2021-02-25	$46.77	$47.23	$41.66	$42.70	$42.70	399,362
2021-02-24	$45.43	$47.70	$43.66	$47.15	$47.15	458,796
2021-02-23	$44.94	$44.94	$35.96	$44.38	$44.38	1,201,095
2021-02-22	$52.80	$52.90	$48.80	$49.74	$49.74	590,997
2021-02-19	$51.64	$56.07	$50.50	$54.28	$54.28	506,508
2021-02-18	$53.87	$56.30	$49.50	$49.67	$49.67	635,749
2021-02-17	$57.66	$58.35	$52.00	$54.01	$54.01	716,424
2021-02-16	$62.50	$65.12	$57.12	$57.99	$57.99	491,092
2021-02-12	$60.75	$64.55	$59.63	$62.76	$62.76	319,208
2021-02-11	$64.24	$65.90	$58.69	$60.98	$60.98	528,097
2021-02-10	$67.84	$69.37	$61.59	$63.87	$63.87	457,217
2021-02-09	$68.58	$71.29	$66.00	$67.51	$67.51	420,627
2021-02-08	$66.30	$69.99	$66.30	$68.44	$68.44	416,954
2021-02-05	$67.59	$69.80	$65.57	$66.75	$66.75	348,850
2021-02-04	$67.84	$68.83	$63.01	$65.53	$65.53	401,783
2021-02-03	$61.62	$66.85	$61.00	$66.48	$66.48	711,590
2021-02-02	$62.04	$62.38	$58.67	$60.78	$60.78	302,715
2021-02-01	$58.00	$61.25	$57.35	$60.88	$60.88	457,265
2021-01-29	$59.57	$61.83	$56.03	$56.78	$56.78	374,229
2021-01-28	$58.56	$60.84	$56.28	$59.51	$59.51	371,539
2021-01-27	$60.00	$63.32	$56.62	$58.23	$58.23	539,107
2021-01-26	$61.70	$64.80	$60.00	$63.40	$63.40	497,764
2021-01-25	$63.78	$65.13	$56.59	$59.01	$59.01	773,414
2021-01-22	$64.26	$66.32	$62.80	$65.79	$65.79	494,919
2021-01-21	$61.73	$66.14	$60.75	$66.00	$66.00	506,005
2021-01-20	$62.00	$64.68	$60.81	$61.58	$61.58	659,840
2021-01-19	$62.97	$64.91	$60.23	$61.55	$61.55	446,759
2021-01-15	$65.25	$65.99	$60.04	$60.71	$60.71	991,712
2021-01-14	$72.99	$72.99	$65.07	$67.29	$67.29	709,570
2021-01-13	$70.34	$72.00	$68.51	$69.75	$69.75	420,248
2021-01-12	$71.50	$74.12	$68.26	$70.33	$70.33	502,913
2021-01-11	$67.62	$75.50	$66.51	$71.14	$71.14	689,124
2021-01-08	$71.41	$72.37	$66.64	$70.10	$70.10	774,214
2021-01-07	$66.30	$68.44	$64.00	$67.01	$67.01	766,323
2021-01-06	$56.91	$65.00	$56.28	$60.17	$60.17	1,285,692
2021-01-05	$52.13	$58.08	$50.55	$55.90	$55.90	850,462
2021-01-04	$71.35	$72.00	$49.08	$55.81	$55.81	2,862,311
2020-12-31	$68.01	$75.90	$65.06	$73.78	$73.78	1,244,001
2020-12-30	$69.00	$75.44	$67.25	$67.95	$67.95	1,866,285
2020-12-29	$67.09	$68.14	$57.98	$68.14	$68.14	1,143,368
2020-12-28	$58.73	$69.68	$58.00	$65.99	$65.99	1,474,983
2020-12-24	$53.00	$55.84	$51.80	$55.31	$55.31	327,492
2020-12-23	$50.36	$52.75	$48.30	$52.69	$52.69	535,790
2020-12-22	$50.12	$52.03	$46.11	$50.13	$50.13	1,039,152
2020-12-21	$44.73	$51.87	$42.30	$50.40	$50.40	1,336,987
2020-12-18	$39.31	$44.35	$38.79	$44.35	$44.35	1,379,290
2020-12-17	$39.00	$40.69	$37.42	$39.12	$39.12	489,005
2020-12-16	$37.52	$39.76	$35.19	$39.15	$39.15	692,245
2020-12-15	$33.75	$38.87	$33.40	$38.30	$38.30	761,722
2020-12-14	$35.81	$36.58	$33.34	$33.80	$33.80	388,231
2020-12-11	$33.22	$36.25	$32.75	$34.48	$34.48	536,787
2020-12-10	$33.02	$34.99	$32.68	$34.22	$34.22	332,470
2020-12-09	$36.15	$36.97	$33.11	$34.40	$34.40	830,363
2020-12-08	$34.15	$37.49	$32.68	$37.39	$37.39	956,791
2020-12-07	$29.50	$33.28	$29.22	$32.76	$32.76	687,358
2020-12-04	$28.70	$29.90	$28.00	$29.02	$29.02	606,737
2020-12-03	$31.51	$32.20	$27.93	$28.24	$28.24	732,229
2020-12-02	$27.60	$29.82	$26.69	$29.56	$29.56	691,491
2020-12-01	$35.00	$35.00	$29.56	$30.22	$30.22	814,295
2020-11-30	$34.44	$35.00	$31.55	$34.25	$34.25	898,465
2020-11-27	$33.00	$35.84	$32.51	$35.35	$35.35	989,447
2020-11-25	$30.30	$32.39	$30.11	$31.04	$31.04	770,610
2020-11-24	$35.60	$35.84	$30.17	$32.04	$32.04	2,456,872
2020-11-23	$30.01	$37.50	$29.50	$35.19	$35.19	4,370,091
2020-11-20	$22.34	$27.48	$21.80	$25.30	$25.30	1,578,082
2020-11-19	$20.61	$21.72	$20.15	$21.66	$21.66	758,300
2020-11-18	$21.70	$21.70	$19.70	$19.88	$19.88	459,388
2020-11-17	$22.70	$22.92	$20.78	$21.38	$21.38	426,418
2020-11-16	$19.33	$22.71	$19.18	$22.02	$22.02	730,898
2020-11-13	$18.40	$19.30	$18.11	$18.87	$18.87	369,348
2020-11-12	$18.35	$19.15	$18.23	$18.60	$18.60	228,823
2020-11-11	$18.28	$19.15	$18.01	$18.76	$18.76	186,167
2020-11-10	$18.20	$18.40	$17.07	$18.36	$18.36	210,668
2020-11-09	$19.95	$20.00	$18.02	$18.17	$18.17	324,231
2020-11-06	$19.21	$19.44	$16.94	$18.58	$18.58	550,568
2020-11-05	$18.30	$19.82	$17.68	$19.49	$19.49	521,603
2020-11-04	$17.30	$17.79	$16.30	$17.40	$17.40	323,951
2020-11-03	$16.29	$17.30	$15.95	$16.68	$16.68	626,464
2020-11-02	$16.09	$16.43	$15.30	$15.98	$15.98	186,058
2020-10-30	$16.22	$16.37	$15.50	$16.00	$16.00	202,743
2020-10-29	$15.03	$16.46	$14.86	$16.30	$16.30	271,035
2020-10-28	$15.25	$15.31	$14.16	$14.82	$14.82	232,028
2020-10-27	$16.00	$16.11	$15.43	$15.46	$15.46	84,532
2020-10-26	$16.00	$16.15	$15.34	$15.96	$15.96	169,395
2020-10-23	$15.97	$16.44	$15.82	$16.15	$16.15	170,162
2020-10-22	$16.88	$17.05	$15.05	$15.80	$15.80	258,574
2020-10-21	$16.08	$16.84	$15.28	$16.80	$16.80	518,284
2020-10-20	$15.28	$15.28	$14.53	$14.70	$14.70	121,657
2020-10-19	$15.75	$15.75	$14.90	$14.95	$14.95	140,016
2020-10-16	$16.35	$16.49	$15.45	$15.54	$15.54	130,317
2020-10-15	$14.28	$16.20	$14.15	$16.11	$16.11	239,281
2020-10-14	$15.83	$15.83	$14.63	$14.83	$14.83	202,136
2020-10-13	$15.56	$15.81	$15.32	$15.67	$15.67	167,586
2020-10-12	$17.10	$17.16	$15.10	$15.76	$15.76	374,351
2020-10-09	$17.00	$17.25	$16.51	$16.89	$16.89	310,051
2020-10-08	$16.72	$17.18	$16.00	$16.36	$16.36	224,075
2020-10-07	$17.00	$17.28	$16.02	$16.49	$16.49	451,655
2020-10-06	$17.65	$17.79	$14.99	$15.37	$15.37	753,857
2020-10-05	$15.22	$17.49	$15.10	$17.44	$17.44	944,876
2020-10-02	$12.74	$15.00	$12.56	$14.99	$14.99	949,512
2020-10-01	$12.57	$12.90	$12.16	$12.47	$12.47	211,545
2020-09-30	$12.13	$12.27	$11.53	$12.16	$12.16	202,430
2020-09-29	$12.15	$12.17	$11.34	$11.70	$11.70	124,629
2020-09-28	$11.73	$12.18	$11.62	$11.88	$11.88	109,205
2020-09-25	$11.13	$11.69	$11.00	$11.50	$11.50	116,540
2020-09-24	$11.32	$11.69	$10.53	$11.20	$11.20	145,332
2020-09-23	$12.24	$12.40	$10.85	$10.92	$10.92	293,638
2020-09-22	$12.79	$12.79	$12.03	$12.24	$12.24	128,533
2020-09-21	$12.67	$12.85	$11.80	$12.76	$12.76	207,494
2020-09-18	$12.84	$13.31	$12.00	$12.93	$12.93	187,362
2020-09-17	$13.63	$13.91	$12.72	$12.83	$12.83	206,186
2020-09-16	$14.28	$14.35	$13.44	$14.01	$14.01	196,767
2020-09-15	$12.55	$14.80	$12.10	$14.10	$14.10	409,517
2020-09-14	$12.00	$12.48	$11.93	$12.11	$12.11	118,130
2020-09-11	$12.80	$12.80	$11.65	$11.75	$11.75	219,301
2020-09-10	$13.60	$13.62	$12.05	$12.64	$12.64	267,624
2020-09-09	$13.03	$13.52	$12.80	$13.41	$13.41	181,467
2020-09-08	$12.19	$13.90	$11.43	$12.76	$12.76	332,470
2020-09-04	$12.57	$12.88	$10.55	$11.65	$11.65	298,467
2020-09-03	$13.79	$13.79	$12.49	$12.59	$12.59	163,657
2020-09-02	$14.40	$14.40	$12.91	$13.61	$13.61	261,690
2020-09-01	$13.95	$14.75	$13.68	$14.42	$14.42	289,841
2020-08-31	$13.22	$13.98	$12.86	$13.86	$13.86	207,523
2020-08-28	$13.15	$13.39	$12.28	$13.20	$13.20	159,854
2020-08-27	$13.75	$14.08	$12.91	$13.10	$13.10	336,354
2020-08-26	$12.75	$14.28	$12.00	$13.25	$13.25	1,045,078
2020-08-25	$11.35	$11.74	$10.75	$10.98	$10.98	178,149
2020-08-24	$11.95	$11.95	$10.70	$11.21	$11.21	258,665
2020-08-21	$12.22	$12.22	$11.32	$11.91	$11.91	180,610
2020-08-20	$12.70	$12.84	$12.10	$12.26	$12.26	131,559
2020-08-19	$12.10	$12.88	$11.99	$12.78	$12.78	136,843
2020-08-18	$12.69	$12.74	$11.43	$12.17	$12.17	208,470
2020-08-17	$13.04	$13.21	$12.40	$12.55	$12.55	150,415
2020-08-14	$13.00	$13.10	$12.51	$12.96	$12.96	161,635
2020-08-13	$12.93	$13.34	$12.58	$13.00	$13.00	147,809
2020-08-12	$12.25	$12.97	$12.25	$12.77	$12.77	103,133
2020-08-11	$13.36	$13.69	$12.23	$12.32	$12.32	173,307
2020-08-10	$12.93	$13.50	$12.35	$13.35	$13.35	158,716
2020-08-07	$13.41	$14.10	$12.13	$12.71	$12.71	359,871
2020-08-06	$14.20	$14.41	$13.31	$13.49	$13.49	168,619
2020-08-05	$14.60	$14.67	$14.04	$14.23	$14.23	100,106
2020-08-04	$14.80	$15.31	$14.18	$14.62	$14.62	191,984
2020-08-03	$14.59	$15.50	$14.26	$14.70	$14.70	343,364
2020-07-31	$14.46	$14.69	$13.60	$14.18	$14.18	167,712
2020-07-30	$13.55	$14.87	$13.55	$14.42	$14.42	415,890
2020-07-29	$13.02	$13.95	$12.50	$13.60	$13.60	440,358
2020-07-28	$14.30	$14.51	$12.03	$12.84	$12.84	404,390
2020-07-27	$15.00	$15.24	$13.72	$14.41	$14.41	244,786
2020-07-24	$14.86	$15.98	$14.25	$14.82	$14.82	396,179
2020-07-23	$13.22	$15.47	$13.01	$15.31	$15.31	717,371
2020-07-22	$13.68	$14.00	$13.10	$13.31	$13.31	222,674
2020-07-21	$13.50	$14.06	$12.85	$13.24	$13.24	315,958
2020-07-20	$12.54	$13.90	$12.40	$13.35	$13.35	428,277
2020-07-17	$12.50	$13.88	$12.01	$12.39	$12.39	733,438
2020-07-16	$11.73	$12.42	$11.48	$11.60	$11.60	167,768
2020-07-15	$11.05	$12.00	$10.86	$11.99	$11.99	256,781
2020-07-14	$10.35	$11.17	$10.01	$10.99	$10.99	143,803
2020-07-13	$11.75	$11.99	$9.85	$9.97	$9.97	316,591
2020-07-10	$11.96	$12.10	$10.69	$11.59	$11.59	183,229
2020-07-09	$11.96	$12.40	$11.09	$12.15	$12.15	329,119
2020-07-08	$10.40	$12.30	$10.25	$12.21	$12.21	820,182
2020-07-07	$10.18	$10.55	$9.55	$10.09	$10.09	240,742
2020-07-06	$8.75	$10.48	$8.60	$9.99	$9.99	488,544
2020-07-02	$8.37	$8.68	$8.20	$8.65	$8.65	395,529
2020-07-01	$9.92	$9.92	$9.08	$9.27	$9.27	95,307
2020-06-30	$10.00	$10.77	$9.26	$9.97	$9.97	331,738
2020-06-29	$8.75	$9.43	$8.50	$8.76	$8.76	104,592
2020-06-26	$8.64	$8.77	$8.19	$8.77	$8.77	67,016
2020-06-25	$8.50	$8.70	$8.25	$8.48	$8.48	65,767
2020-06-24	$8.53	$8.60	$8.15	$8.26	$8.26	55,981
2020-06-23	$6.93	$8.75	$6.93	$8.45	$8.45	237,994
2020-06-22	$6.90	$7.01	$6.73	$6.95	$6.95	21,339
2020-06-19	$7.05	$7.18	$6.85	$6.91	$6.91	60,899
2020-06-18	$7.35	$7.38	$6.89	$6.96	$6.96	56,973
2020-06-17	$7.79	$8.22	$7.35	$7.35	$7.35	30,413
2020-06-16	$8.65	$8.65	$7.75	$7.90	$7.90	40,288
2020-06-15	$7.38	$7.70	$7.38	$7.68	$7.68	57,485
2020-06-12	$7.94	$7.94	$7.37	$7.69	$7.69	52,072
2020-06-11	$8.00	$8.12	$7.58	$7.68	$7.68	45,157
2020-06-10	$8.39	$8.44	$8.10	$8.11	$8.11	20,173
2020-06-09	$8.10	$8.69	$8.00	$8.42	$8.42	28,697
2020-06-08	$8.40	$8.50	$8.01	$8.01	$8.01	37,551
2020-06-05	$8.20	$8.50	$7.87	$8.44	$8.44	59,825
2020-06-04	$8.06	$8.20	$7.81	$8.15	$8.15	21,924
2020-06-03	$8.30	$8.46	$8.05	$8.05	$8.05	16,020
2020-06-02	$8.20	$8.50	$8.00	$8.18	$8.18	12,394
2020-06-01	$8.07	$8.39	$7.74	$8.21	$8.21	20,201
2020-05-29	$8.21	$8.46	$7.70	$7.98	$7.98	41,055
2020-05-28	$8.70	$8.72	$8.20	$8.20	$8.20	25,966
2020-05-27	$9.04	$9.04	$8.35	$8.70	$8.70	24,915
2020-05-26	$9.09	$9.26	$8.61	$8.85	$8.85	37,344
2020-05-22	$9.06	$9.23	$8.62	$9.06	$9.06	42,075
2020-05-21	$9.01	$9.33	$8.85	$8.96	$8.96	39,058
2020-05-20	$8.64	$9.44	$8.50	$9.30	$9.30	50,834
2020-05-19	$8.87	$8.95	$8.35	$8.56	$8.56	34,277
2020-05-18	$8.30	$8.95	$8.23	$8.46	$8.46	65,443
2020-05-15	$8.00	$8.42	$7.58	$8.07	$8.07	57,142
2020-05-14	$7.75	$8.00	$7.50	$8.00	$8.00	20,007
2020-05-13	$8.11	$8.29	$7.59	$7.70	$7.70	47,544
2020-05-12	$8.13	$8.39	$7.44	$8.11	$8.11	116,119
2020-05-11	$7.87	$8.29	$7.87	$7.87	$7.87	30,109
2020-05-08	$7.82	$8.39	$7.81	$7.87	$7.87	57,720
2020-05-07	$7.60	$7.95	$7.56	$7.70	$7.70	23,553
2020-05-06	$7.69	$7.69	$7.45	$7.59	$7.59	14,708
2020-05-05	$7.81	$8.09	$7.50	$7.73	$7.73	25,598
2020-05-04	$7.79	$7.98	$6.94	$7.48	$7.48	56,768
2020-05-01	$8.02	$8.02	$7.23	$7.23	$7.23	39,206
2020-04-30	$7.57	$8.12	$7.26	$8.05	$8.05	85,910
2020-04-29	$7.38	$7.73	$7.25	$7.41	$7.41	15,374
2020-04-28	$7.52	$7.76	$6.84	$7.11	$7.11	75,390
2020-04-27	$7.27	$7.61	$7.25	$7.49	$7.49	23,901
2020-04-24	$7.46	$7.49	$6.66	$7.37	$7.37	52,322
2020-04-23	$7.95	$7.95	$7.25	$7.43	$7.43	85,702
2020-04-22	$6.65	$8.00	$6.65	$7.81	$7.81	87,470
2020-04-21	$6.67	$7.02	$6.57	$6.76	$6.76	15,449
2020-04-20	$7.14	$7.63	$6.57	$6.90	$6.90	69,804
2020-04-17	$6.78	$7.14	$6.75	$7.14	$7.14	39,180
2020-04-16	$6.86	$6.94	$6.55	$6.55	$6.55	43,399
2020-04-15	$6.71	$6.95	$6.54	$6.73	$6.73	63,133
2020-04-14	$7.24	$7.24	$6.40	$6.90	$6.90	94,070
2020-04-13	$6.56	$6.88	$6.50	$6.72	$6.72	33,069
2020-04-09	$6.69	$6.93	$6.50	$6.55	$6.55	44,748
2020-04-08	$6.96	$7.04	$6.31	$6.38	$6.38	59,762
2020-04-07	$7.83	$7.83	$6.61	$6.81	$6.81	139,986
2020-04-06	$7.47	$7.70	$7.11	$7.44	$7.44	34,197
2020-04-03	$7.10	$7.66	$6.74	$7.12	$7.12	26,080
2020-04-02	$7.16	$7.46	$6.96	$6.96	$6.96	37,310
2020-04-01	$7.28	$7.65	$6.72	$7.34	$7.34	56,095
2020-03-31	$8.29	$8.60	$7.50	$7.59	$7.59	78,372
2020-03-30	$8.06	$8.45	$7.86	$7.90	$7.90	38,594
2020-03-27	$8.30	$8.47	$7.60	$8.18	$8.18	29,914
2020-03-26	$8.38	$8.89	$7.50	$8.24	$8.24	57,760
2020-03-25	$8.02	$8.70	$7.65	$8.00	$8.00	54,238
2020-03-24	$7.76	$8.46	$7.01	$7.75	$7.75	47,476
2020-03-23	$6.84	$7.52	$6.56	$7.13	$7.13	33,369
2020-03-20	$7.35	$8.50	$6.81	$6.81	$6.81	82,988
2020-03-19	$6.44	$7.50	$6.10	$6.91	$6.91	69,025
2020-03-18	$7.25	$7.35	$6.12	$6.35	$6.35	127,823
2020-03-17	$7.04	$7.86	$6.96	$7.46	$7.46	54,787
2020-03-16	$7.00	$7.63	$6.87	$7.00	$7.00	103,015
2020-03-13	$8.02	$8.39	$7.55	$8.25	$8.25	84,576
2020-03-12	$8.13	$8.41	$7.50	$7.84	$7.84	116,124
2020-03-11	$10.10	$10.24	$7.15	$8.74	$8.74	179,575
2020-03-10	$10.10	$10.98	$9.36	$10.19	$10.19	79,543
2020-03-09	$11.86	$11.86	$8.89	$9.78	$9.78	241,293
2020-03-06	$11.96	$12.85	$11.35	$12.21	$12.21	263,832
2020-03-05	$10.10	$12.00	$9.87	$12.00	$12.00	315,334
2020-03-04	$10.30	$10.33	$8.95	$10.00	$10.00	96,066
2020-03-03	$9.75	$10.20	$9.51	$10.20	$10.20	99,302
2020-03-02	$9.46	$10.10	$9.43	$9.75	$9.75	70,129
2020-02-28	$8.74	$9.57	$8.53	$9.40	$9.40	81,000
2020-02-27	$8.20	$9.75	$8.05	$8.83	$8.83	95,005
2020-02-26	$8.91	$8.91	$7.95	$8.18	$8.18	217,175
2020-02-25	$9.80	$9.80	$8.90	$8.91	$8.91	88,790
2020-02-24	$9.97	$10.20	$9.70	$9.81	$9.81	60,938
2020-02-21	$10.44	$10.46	$10.21	$10.34	$10.34	26,762
2020-02-20	$10.06	$10.50	$10.00	$10.33	$10.33	60,723
2020-02-19	$10.32	$10.95	$9.73	$9.89	$9.89	206,236
2020-02-18	$9.93	$10.33	$9.75	$10.25	$10.25	73,279
2020-02-14	$9.75	$10.09	$9.64	$9.74	$9.74	36,454
2020-02-13	$9.10	$9.76	$9.07	$9.75	$9.75	66,232
2020-02-12	$10.44	$10.44	$9.00	$9.16	$9.16	123,149
2020-02-11	$10.03	$10.40	$9.77	$10.20	$10.20	151,641
2020-02-10	$9.54	$10.55	$9.53	$9.85	$9.85	217,259
2020-02-07	$8.80	$9.49	$8.51	$9.49	$9.49	145,967
2020-02-06	$7.95	$8.70	$7.87	$8.68	$8.68	112,828
2020-02-05	$8.20	$8.20	$7.52	$7.73	$7.73	90,092
2020-02-04	$7.37	$8.25	$7.10	$7.96	$7.96	240,277
2020-02-03	$6.47	$7.22	$6.47	$7.22	$7.22	31,860
2020-01-31	$6.45	$6.87	$6.42	$6.45	$6.45	24,185
2020-01-30	$7.04	$7.17	$6.30	$6.52	$6.52	52,965
2020-01-29	$6.60	$7.19	$6.60	$6.95	$6.95	86,108
2020-01-28	$6.35	$6.75	$6.15	$6.58	$6.58	95,708
2020-01-27	$5.71	$6.77	$5.71	$6.19	$6.19	9,883
2020-01-24	$5.88	$5.90	$5.77	$5.80	$5.80	24,487
2020-01-23	$6.22	$6.30	$5.61	$5.87	$5.87	35,723
2020-01-22	$6.68	$6.69	$6.10	$6.25	$6.25	31,006
2020-01-21	$6.71	$6.84	$6.32	$6.58	$6.58	82,251
2020-01-17	$6.09	$6.67	$5.85	$6.38	$6.38	73,591
2020-01-16	$5.41	$6.15	$5.22	$5.81	$5.81	131,969
2020-01-15	$4.87	$5.35	$4.77	$5.35	$5.35	56,372
2020-01-14	$4.57	$4.84	$4.57	$4.62	$4.62	11,389
2020-01-13	$4.53	$4.81	$4.36	$4.46	$4.46	22,848
2020-01-10	$4.79	$4.97	$4.61	$4.65	$4.65	43,127
2020-01-09	$4.36	$5.49	$4.36	$4.70	$4.70	268,271
2020-01-08	$4.31	$4.56	$4.28	$4.37	$4.37	22,865
2020-01-07	$4.49	$4.50	$4.33	$4.38	$4.38	7,396
2020-01-06	$4.40	$4.48	$4.31	$4.40	$4.40	25,634
2020-01-03	$4.58	$4.58	$4.35	$4.43	$4.43	10,600
2020-01-02	$4.63	$4.63	$4.32	$4.57	$4.57	25,310
2019-12-31	$3.90	$5.64	$3.90	$4.66	$4.66	683,014
2019-12-30	$3.94	$4.01	$3.92	$3.92	$3.92	15,410
2019-12-27	$3.92	$4.01	$3.92	$3.99	$3.99	16,453
2019-12-26	$4.01	$4.03	$3.91	$3.92	$3.92	15,813
2019-12-24	$3.93	$4.08	$3.93	$4.08	$4.08	5,861
2019-12-23	$4.11	$4.11	$3.95	$3.98	$3.98	12,344
2019-12-20	$4.01	$4.10	$3.95	$4.09	$4.09	10,098
2019-12-19	$4.07	$4.10	$3.94	$3.94	$3.94	20,120
2019-12-18	$4.13	$4.13	$4.01	$4.03	$4.03	20,548
2019-12-17	$4.15	$4.15	$4.02	$4.05	$4.05	26,139
2019-12-16	$4.16	$4.25	$3.91	$3.94	$3.94	29,642
2019-12-13	$4.19	$4.25	$4.15	$4.15	$4.15	11,178
2019-12-12	$4.24	$4.30	$4.19	$4.19	$4.19	6,573
2019-12-11	$4.43	$4.55	$4.19	$4.24	$4.24	18,327
2019-12-10	$4.49	$4.50	$4.18	$4.35	$4.35	25,537
2019-12-09	$4.18	$4.53	$4.16	$4.28	$4.28	18,610
2019-12-06	$4.30	$4.48	$4.23	$4.23	$4.23	11,503
2019-12-05	$4.26	$4.46	$4.17	$4.26	$4.26	16,572
2019-12-04	$4.48	$4.48	$4.30	$4.33	$4.33	11,300
2019-12-03	$4.49	$4.58	$4.49	$4.56	$4.56	5,113
2019-12-02	$4.60	$4.60	$4.49	$4.57	$4.57	5,138
2019-11-29	$4.60	$4.60	$4.58	$4.58	$4.58	825
2019-11-27	$4.59	$4.67	$4.55	$4.57	$4.57	19,142
2019-11-26	$4.59	$4.67	$4.55	$4.55	$4.55	12,330
2019-11-25	$4.79	$4.79	$4.59	$4.65	$4.65	9,052
2019-11-22	$4.75	$4.81	$4.60	$4.61	$4.61	10,782
2019-11-21	$4.70	$5.02	$4.68	$4.71	$4.71	4,031
2019-11-20	$4.90	$4.92	$4.75	$4.75	$4.75	8,497
2019-11-19	$4.88	$5.10	$4.79	$4.81	$4.81	6,604
2019-11-18	$5.07	$5.15	$4.89	$4.89	$4.89	8,773
2019-11-15	$5.09	$5.10	$5.00	$5.00	$5.00	10,154
2019-11-14	$5.27	$5.32	$5.11	$5.13	$5.13	2,961
2019-11-13	$5.20	$5.20	$5.15	$5.15	$5.15	1,788
2019-11-12	$5.30	$5.30	$5.28	$5.28	$5.28	359
2019-11-11	$5.25	$5.33	$5.18	$5.18	$5.18	748
2019-11-08	$5.20	$5.40	$5.20	$5.35	$5.35	5,412
2019-11-07	$5.35	$5.36	$5.07	$5.10	$5.10	4,608
2019-11-06	$5.26	$5.38	$5.25	$5.30	$5.30	4,828
2019-11-05	$5.21	$5.35	$4.84	$5.34	$5.34	11,366
2019-11-04	$5.32	$5.32	$5.08	$5.18	$5.18	15,336
2019-11-01	$5.32	$5.40	$5.32	$5.32	$5.32	608
2019-10-31	$5.28	$5.32	$5.28	$5.32	$5.32	1,116
2019-10-30	$5.29	$5.34	$5.23	$5.34	$5.34	2,549
2019-10-29	$5.31	$5.40	$5.29	$5.29	$5.29	2,181
2019-10-28	$5.31	$5.40	$5.30	$5.31	$5.31	2,471
2019-10-25	$5.28	$5.40	$5.28	$5.40	$5.40	6,558
2019-10-24	$5.52	$5.52	$5.30	$5.30	$5.30	4,010
2019-10-23	$5.85	$5.85	$5.23	$5.40	$5.40	10,862
2019-10-22	$6.01	$6.01	$5.50	$5.85	$5.85	18,141
2019-10-21	$6.09	$6.09	$5.72	$5.72	$5.72	2,819
2019-10-18	$5.63	$5.85	$5.55	$5.56	$5.56	6,925
2019-10-17	$5.69	$5.70	$5.60	$5.68	$5.68	9,509
2019-10-16	$5.63	$5.79	$5.63	$5.69	$5.69	6,807
2019-10-15	$5.71	$5.71	$5.55	$5.57	$5.57	5,149
2019-10-14	$5.70	$5.70	$5.60	$5.68	$5.68	9,486
2019-10-11	$5.58	$5.72	$5.58	$5.70	$5.70	7,626
2019-10-10	$5.60	$5.60	$5.50	$5.50	$5.50	4,021
2019-10-09	$5.74	$5.81	$5.54	$5.68	$5.68	6,207
2019-10-08	$5.94	$5.98	$5.66	$5.70	$5.70	5,842
2019-10-07	$6.17	$6.23	$5.90	$5.90	$5.90	32,333
2019-10-04	$6.12	$6.28	$6.12	$6.25	$6.25	33,774
2019-10-03	$6.06	$6.22	$6.02	$6.11	$6.11	12,107
2019-10-02	$6.00	$6.22	$5.89	$6.00	$6.00	49,209
2019-10-01	$5.78	$6.00	$5.76	$5.97	$5.97	11,212
2019-09-30	$5.62	$5.90	$5.62	$5.77	$5.77	3,695
2019-09-27	$5.66	$5.76	$5.52	$5.75	$5.75	8,299
2019-09-26	$5.69	$5.75	$5.50	$5.75	$5.75	23,332
2019-09-25	$5.58	$5.65	$5.52	$5.60	$5.60	13,912
2019-09-24	$5.55	$5.64	$5.40	$5.54	$5.54	4,124
2019-09-23	$5.46	$5.65	$5.42	$5.60	$5.60	24,070
2019-09-20	$5.52	$5.70	$5.43	$5.49	$5.49	16,977
2019-09-19	$5.51	$5.74	$5.40	$5.40	$5.40	4,199
2019-09-18	$5.41	$5.73	$5.41	$5.55	$5.55	1,794
2019-09-17	$5.71	$5.82	$5.41	$5.50	$5.50	14,100
2019-09-16	$5.86	$5.89	$5.70	$5.89	$5.89	7,353
2019-09-13	$5.37	$5.76	$5.37	$5.75	$5.75	27,245
2019-09-12	$5.31	$5.56	$5.31	$5.47	$5.47	19,243
2019-09-11	$5.22	$5.51	$5.22	$5.40	$5.40	34,144
2019-09-10	$4.96	$5.47	$4.96	$5.40	$5.40	19,670
2019-09-09	$5.00	$5.25	$5.00	$5.00	$5.00	23,381
2019-09-06	$5.00	$5.33	$5.00	$5.00	$5.00	8,408
2019-09-05	$4.75	$5.04	$4.70	$5.00	$5.00	10,569
2019-09-04	$4.76	$4.98	$4.76	$4.79	$4.79	6,675
2019-09-03	$4.99	$5.02	$4.61	$4.76	$4.76	14,267
2019-08-30	$4.84	$4.84	$4.84	$4.84	$4.84	405
2019-08-29	$5.11	$5.11	$4.80	$4.80	$4.80	3,257
2019-08-28	$4.82	$5.13	$4.82	$5.13	$5.13	3,384
2019-08-27	$4.90	$4.97	$4.64	$4.96	$4.96	25,984
2019-08-26	$5.00	$5.00	$4.80	$4.80	$4.80	8,152
2019-08-23	$4.92	$5.01	$4.90	$4.97	$4.97	1,335
2019-08-22	$4.75	$5.15	$4.61	$5.00	$5.00	10,568
2019-08-21	$5.30	$5.30	$4.56	$4.56	$4.56	60,849
2019-08-20	$5.59	$5.60	$5.30	$5.30	$5.30	27,509
2019-08-19	$5.90	$5.90	$5.58	$5.58	$5.58	6,980
2019-08-16	$5.74	$5.99	$5.69	$5.69	$5.69	4,760
2019-08-15	$5.98	$6.09	$5.58	$5.58	$5.58	9,425
2019-08-14	$5.85	$5.98	$5.60	$5.80	$5.80	28,080
2019-08-13	$6.03	$6.10	$5.74	$5.74	$5.74	30,112
2019-08-12	$5.99	$6.05	$5.75	$6.04	$6.04	11,492
2019-08-09	$5.74	$6.07	$5.73	$5.94	$5.94	11,747
2019-08-08	$5.95	$5.95	$5.69	$5.69	$5.69	9,353
2019-08-07	$6.13	$6.15	$5.95	$6.00	$6.00	24,450
2019-08-06	$5.98	$6.15	$5.80	$6.15	$6.15	25,052
2019-08-05	$5.84	$5.98	$5.84	$5.98	$5.98	13,902
2019-08-02	$5.83	$5.83	$5.75	$5.82	$5.82	2,563
2019-08-01	$5.98	$5.98	$5.60	$5.71	$5.71	16,844
2019-07-31	$6.12	$6.15	$5.95	$5.95	$5.95	30,991
2019-07-30	$6.03	$6.24	$5.82	$6.15	$6.15	45,563
2019-07-29	$6.05	$6.29	$5.96	$5.98	$5.98	84,211
2019-07-26	$5.99	$6.10	$5.90	$6.00	$6.00	18,700
2019-07-25	$5.99	$5.99	$5.82	$5.98	$5.98	18,116
2019-07-24	$5.61	$6.00	$5.61	$5.95	$5.95	8,193
2019-07-23	$5.75	$5.78	$5.56	$5.78	$5.78	3,345
2019-07-22	$5.82	$5.82	$5.60	$5.80	$5.80	22,026
2019-07-19	$5.65	$5.78	$5.56	$5.74	$5.74	8,776
2019-07-18	$5.62	$5.80	$5.56	$5.56	$5.56	14,956
2019-07-17	$6.04	$6.04	$5.60	$5.65	$5.65	22,343
2019-07-16	$5.70	$5.95	$5.38	$5.95	$5.95	6,453
2019-07-15	$5.65	$5.94	$5.31	$5.40	$5.40	28,158
2019-07-12	$5.62	$6.18	$5.53	$5.75	$5.75	53,641
2019-07-11	$5.08	$5.85	$5.06	$5.56	$5.56	27,008
2019-07-10	$4.89	$5.08	$4.89	$5.08	$5.08	7,639
2019-07-09	$5.00	$5.00	$4.73	$4.90	$4.90	6,744
2019-07-08	$4.75	$4.99	$4.71	$4.97	$4.97	16,111
2019-07-05	$4.84	$4.93	$4.70	$4.71	$4.71	28,760
2019-07-03	$4.97	$5.08	$4.94	$4.94	$4.94	9,396
2019-07-02	$5.00	$5.07	$4.98	$5.07	$5.07	15,468
2019-07-01	$5.05	$5.10	$4.94	$4.99	$4.99	11,804
2019-06-28	$5.20	$5.20	$4.93	$4.94	$4.94	17,799
2019-06-27	$5.17	$5.18	$5.15	$5.15	$5.15	5,390
2019-06-26	$5.54	$5.54	$5.15	$5.15	$5.15	6,390
2019-06-25	$5.15	$5.27	$5.11	$5.11	$5.11	25,155
2019-06-24	$5.55	$5.82	$5.10	$5.15	$5.15	26,105
2019-06-21	$6.22	$6.25	$5.49	$5.54	$5.54	52,636
2019-06-20	$5.89	$6.30	$5.84	$5.89	$5.89	76,025
2019-06-19	$5.83	$6.08	$5.83	$5.93	$5.93	32,869
2019-06-18	$5.70	$6.00	$5.58	$5.97	$5.97	76,163
2019-06-17	$5.39	$5.65	$5.35	$5.63	$5.63	60,624
2019-06-14	$5.05	$5.52	$4.94	$5.35	$5.35	15,062
2019-06-13	$5.09	$5.09	$4.87	$5.08	$5.08	6,790
2019-06-12	$4.93	$5.10	$4.85	$4.95	$4.95	14,896
2019-06-11	$4.94	$4.94	$4.76	$4.77	$4.77	1,377
2019-06-10	$4.97	$4.98	$4.85	$4.90	$4.90	10,854
2019-06-07	$4.70	$4.95	$4.69	$4.80	$4.80	4,443
2019-06-06	$5.03	$5.12	$4.52	$4.69	$4.69	24,761
2019-06-05	$5.15	$5.25	$5.00	$5.00	$5.00	13,026
2019-06-04	$5.23	$5.28	$5.15	$5.15	$5.15	18,747
2019-06-03	$5.28	$5.40	$5.23	$5.23	$5.23	11,486
2019-05-31	$5.48	$5.48	$5.23	$5.33	$5.33	33,559
2019-05-30	$5.32	$5.44	$5.21	$5.40	$5.40	12,589
2019-05-29	$5.23	$5.40	$5.23	$5.23	$5.23	9,684
2019-05-28	$5.27	$5.55	$5.23	$5.24	$5.24	39,903
2019-05-24	$5.49	$5.49	$5.25	$5.27	$5.27	5,829
2019-05-23	$5.49	$5.60	$5.32	$5.32	$5.32	11,525
2019-05-22	$5.48	$5.62	$5.33	$5.45	$5.45	14,713
2019-05-21	$5.29	$5.48	$5.26	$5.44	$5.44	20,703
2019-05-20	$5.23	$5.40	$5.23	$5.35	$5.35	17,344
2019-05-17	$5.40	$5.40	$5.23	$5.34	$5.34	20,346
2019-05-16	$5.39	$5.47	$5.22	$5.26	$5.26	9,872
2019-05-15	$5.44	$5.44	$5.20	$5.22	$5.22	6,039
2019-05-14	$5.23	$5.35	$5.21	$5.25	$5.25	12,338
2019-05-13	$5.34	$5.78	$5.20	$5.23	$5.23	36,399
2019-05-10	$5.34	$5.35	$5.25	$5.25	$5.25	11,378
2019-05-09	$5.32	$5.40	$5.20	$5.25	$5.25	31,546
2019-05-08	$5.52	$5.52	$5.30	$5.35	$5.35	9,634
2019-05-07	$5.38	$5.55	$5.30	$5.40	$5.40	20,427
2019-05-06	$5.96	$5.96	$5.30	$5.39	$5.39	16,786
2019-05-03	$5.25	$5.45	$5.25	$5.40	$5.40	42,636
2019-05-02	$5.50	$5.50	$5.25	$5.25	$5.25	18,688
2019-05-01	$5.45	$5.45	$5.25	$5.40	$5.40	24,906
2019-04-30	$5.25	$5.35	$5.22	$5.25	$5.25	27,582
2019-04-29	$5.25	$5.30	$5.21	$5.22	$5.22	28,756
2019-04-26	$5.25	$5.32	$5.25	$5.25	$5.25	16,528
2019-04-25	$5.20	$5.30	$5.20	$5.23	$5.23	15,773
2019-04-24	$5.54	$5.54	$5.25	$5.35	$5.35	39,888
2019-04-23	$5.31	$5.65	$5.30	$5.60	$5.60	50,375
2019-04-22	$5.75	$5.75	$5.40	$5.46	$5.46	14,778
2019-04-18	$5.50	$5.65	$5.35	$5.50	$5.50	66,965
2019-04-17	$5.60	$5.60	$5.29	$5.40	$5.40	47,306
2019-04-16	$5.41	$5.50	$5.06	$5.44	$5.44	312,000
2019-04-15	$0.16	$0.18	$0.15	$0.17	$8.25	1,897
2019-04-12	$0.16	$0.17	$0.16	$0.16	$8.20	1,169
2019-04-11	$0.17	$0.17	$0.16	$0.17	$8.40	1,757
2019-04-10	$0.18	$0.18	$0.15	$0.16	$8.20	9,261
2019-04-09	$0.19	$0.19	$0.17	$0.18	$8.75	2,660
2019-04-08	$0.19	$0.19	$0.17	$0.18	$9.00	1,784
2019-04-05	$0.17	$0.18	$0.16	$0.17	$8.66	1,395
2019-04-04	$0.18	$0.18	$0.18	$0.18	$9.00	2,360
2019-04-03	$0.18	$0.18	$0.18	$0.18	$9.01	1,979
2019-04-02	$0.18	$0.18	$0.16	$0.18	$9.00	1,173
2019-04-01	$0.19	$0.19	$0.15	$0.18	$8.75	7,705
2019-03-29	$0.19	$0.19	$0.18	$0.18	$9.05	972
2019-03-28	$0.18	$0.20	$0.17	$0.19	$9.50	5,883
2019-03-27	$0.18	$0.19	$0.17	$0.18	$9.23	10,019
2019-03-26	$0.18	$0.20	$0.18	$0.20	$9.80	3,434
2019-03-25	$0.20	$0.20	$0.18	$0.18	$9.08	4,768
2019-03-22	$0.19	$0.20	$0.18	$0.20	$9.78	4,007
2019-03-21	$0.20	$0.20	$0.18	$0.18	$9.18	7,076
2019-03-20	$0.20	$0.20	$0.19	$0.19	$9.50	3,265
2019-03-19	$0.19	$0.20	$0.18	$0.18	$9.03	2,011
2019-03-18	$0.19	$0.19	$0.18	$0.19	$9.50	1,096
2019-03-15	$0.19	$0.20	$0.18	$0.20	$10.00	2,130
2019-03-14	$0.18	$0.21	$0.18	$0.20	$10.00	502
2019-03-13	$0.20	$0.20	$0.19	$0.19	$9.38	789
2019-03-12	$0.20	$0.21	$0.18	$0.20	$10.05	3,333
2019-03-11	$0.21	$0.21	$0.20	$0.20	$10.00	124
2019-03-08	$0.20	$0.20	$0.19	$0.20	$9.75	110
2019-03-07	$0.20	$0.20	$0.19	$0.20	$10.00	414
2019-03-06	$0.21	$0.21	$0.19	$0.20	$10.00	3,613
2019-03-05	$0.20	$0.20	$0.19	$0.19	$9.30	225
2019-03-04	$0.21	$0.21	$0.19	$0.21	$10.25	147
2019-03-01	$0.21	$0.21	$0.19	$0.20	$10.00	666
2019-02-28	$0.19	$0.21	$0.19	$0.20	$9.75	479
2019-02-27	$0.21	$0.21	$0.19	$0.20	$9.75	1,141
2019-02-26	$0.20	$0.21	$0.20	$0.20	$9.78	83
2019-02-25	$0.21	$0.21	$0.19	$0.20	$9.99	187
2019-02-22	$0.20	$0.21	$0.19	$0.21	$10.37	1,179
2019-02-21	$0.20	$0.21	$0.19	$0.21	$10.60	911
2019-02-20	$0.20	$0.20	$0.20	$0.20	$10.00	64
2019-02-19	$0.21	$0.21	$0.19	$0.21	$10.35	267
2019-02-15	$0.21	$0.22	$0.21	$0.21	$10.50	1,026
2019-02-14	$0.22	$0.22	$0.20	$0.21	$10.50	723
2019-02-13	$0.19	$0.22	$0.19	$0.22	$10.88	287
2019-02-12	$0.22	$0.22	$0.19	$0.21	$10.50	531
2019-02-11	$0.21	$0.22	$0.19	$0.22	$11.00	849
2019-02-08	$0.20	$0.21	$0.20	$0.21	$10.30	176
2019-02-07	$0.19	$0.21	$0.19	$0.20	$10.20	1,076
2019-02-06	$0.19	$0.21	$0.19	$0.20	$10.18	389
2019-02-05	$0.20	$0.20	$0.19	$0.19	$9.45	170
2019-02-04	$0.20	$0.20	$0.19	$0.20	$10.00	1,438
2019-02-01	$0.21	$0.21	$0.19	$0.19	$9.30	875
2019-01-31	$0.18	$0.22	$0.18	$0.20	$10.00	1,702
2019-01-30	$0.19	$0.19	$0.19	$0.19	$9.25	169
2019-01-29	$0.19	$0.19	$0.19	$0.19	$9.50	171
2019-01-28	$0.20	$0.21	$0.19	$0.20	$10.01	472
2019-01-25	$0.18	$0.20	$0.18	$0.20	$10.10	109
2019-01-24	$0.21	$0.21	$0.18	$0.21	$10.35	211
2019-01-23	$0.20	$0.20	$0.18	$0.20	$10.09	400
2019-01-22	$0.20	$0.21	$0.18	$0.21	$10.35	461
2019-01-18	$0.20	$0.21	$0.20	$0.20	$10.12	719
2019-01-17	$0.20	$0.20	$0.16	$0.20	$9.75	7,336
2019-01-16	$0.19	$0.21	$0.19	$0.20	$10.00	438
2019-01-15	$0.21	$0.21	$0.20	$0.21	$10.40	164
2019-01-14	$0.21	$0.21	$0.18	$0.18	$9.05	243
2019-01-11	$0.20	$0.20	$0.20	$0.20	$9.95	228
2019-01-10	$0.19	$0.20	$0.18	$0.20	$9.76	267
2019-01-09	$0.20	$0.20	$0.19	$0.19	$9.25	1,437
2019-01-08	$0.20	$0.21	$0.19	$0.19	$9.63	643
2019-01-07	$0.20	$0.20	$0.18	$0.20	$9.75	261
2019-01-04	$0.20	$0.21	$0.18	$0.20	$9.96	755
2019-01-03	$0.20	$0.20	$0.20	$0.20	$10.00	237
2019-01-02	$0.20	$0.20	$0.19	$0.19	$9.50	947
2018-12-31	$0.20	$0.20	$0.20	$0.20	$9.75	168
2018-12-28	$0.20	$0.20	$0.19	$0.20	$9.95	955
2018-12-27	$0.18	$0.20	$0.16	$0.16	$8.00	868
2018-12-26	$0.20	$0.20	$0.16	$0.20	$10.00	1,693
2018-12-24	$0.20	$0.20	$0.20	$0.20	$10.00	68
2018-12-21	$0.17	$0.20	$0.17	$0.20	$10.00	56
2018-12-20	$0.22	$0.23	$0.19	$0.19	$9.58	1,013
2018-12-19	$0.21	$0.21	$0.17	$0.21	$10.50	615
2018-12-18	$0.19	$0.21	$0.17	$0.20	$10.00	246
2018-12-17	$0.21	$0.21	$0.21	$0.21	$10.50	123
2018-12-14	$0.20	$0.21	$0.20	$0.21	$10.50	1,056
2018-12-13	$0.21	$0.21	$0.21	$0.21	$10.50	354
2018-12-12	$0.20	$0.21	$0.20	$0.21	$10.50	438
2018-12-11	$0.23	$0.23	$0.20	$0.21	$10.50	909
2018-12-10	$0.22	$0.23	$0.20	$0.23	$11.25	679
2018-12-07	$0.22	$0.22	$0.21	$0.21	$10.50	406
2018-12-06	$0.21	$0.23	$0.21	$0.22	$11.00	398
2018-12-04	$0.23	$0.23	$0.21	$0.22	$11.00	1,029
2018-12-03	$0.23	$0.23	$0.20	$0.22	$11.00	1,268
2018-11-30	$0.22	$0.22	$0.21	$0.22	$10.75	675
2018-11-29	$0.22	$0.22	$0.22	$0.22	$10.75	636
2018-11-28	$0.21	$0.22	$0.21	$0.21	$10.50	692
2018-11-27	$0.22	$0.23	$0.20	$0.20	$10.10	42
2018-11-26	$0.24	$0.24	$0.20	$0.23	$11.50	571
2018-11-23	$0.22	$0.23	$0.20	$0.23	$11.50	482
2018-11-21	$0.20	$0.24	$0.17	$0.22	$11.01	1,072
2018-11-20	$0.24	$0.24	$0.22	$0.23	$11.25	1,322
2018-11-19	$0.24	$0.24	$0.23	$0.24	$12.00	782
2018-11-16	$0.24	$0.25	$0.23	$0.24	$11.93	1,244
2018-11-15	$0.24	$0.24	$0.22	$0.24	$11.90	952
2018-11-14	$0.23	$0.24	$0.23	$0.23	$11.50	802
2018-11-13	$0.23	$0.23	$0.21	$0.23	$11.50	372
2018-11-12	$0.24	$0.24	$0.22	$0.22	$11.00	235
2018-11-09	$0.23	$0.24	$0.22	$0.22	$11.20	236
2018-11-08	$0.22	$0.22	$0.21	$0.21	$10.70	818
2018-11-07	$0.20	$0.22	$0.20	$0.21	$10.44	414
2018-11-06	$0.20	$0.21	$0.19	$0.20	$10.00	731
2018-11-05	$0.22	$0.22	$0.21	$0.21	$10.50	1,207
2018-11-02	$0.21	$0.22	$0.21	$0.22	$10.90	711
2018-11-01	$0.24	$0.24	$0.19	$0.21	$10.45	949
2018-10-31	$0.20	$0.21	$0.19	$0.20	$9.99	399
2018-10-30	$0.20	$0.21	$0.19	$0.21	$10.45	1,461
2018-10-29	$0.20	$0.20	$0.18	$0.20	$10.00	277
2018-10-26	$0.18	$0.20	$0.18	$0.20	$10.00	123
2018-10-25	$0.18	$0.20	$0.18	$0.20	$9.95	2,818
2018-10-24	$0.19	$0.19	$0.18	$0.18	$8.90	1,721
2018-10-23	$0.22	$0.22	$0.19	$0.19	$9.48	895
2018-10-22	$0.21	$0.21	$0.19	$0.20	$10.00	1,190
2018-10-19	$0.23	$0.23	$0.19	$0.20	$10.25	1,966
2018-10-18	$0.19	$0.21	$0.19	$0.19	$9.73	1,571
2018-10-17	$0.19	$0.20	$0.19	$0.19	$9.55	1,166
2018-10-16	$0.19	$0.19	$0.18	$0.19	$9.25	1,749
2018-10-15	$0.18	$0.19	$0.18	$0.19	$9.30	1,051
2018-10-12	$0.19	$0.19	$0.18	$0.18	$9.00	571
2018-10-11	$0.18	$0.19	$0.18	$0.18	$9.00	236
2018-10-10	$0.18	$0.20	$0.17	$0.18	$9.00	4,784
2018-10-09	$0.18	$0.20	$0.18	$0.18	$9.01	1,129
2018-10-08	$0.18	$0.20	$0.18	$0.18	$9.11	537
2018-10-05	$0.20	$0.20	$0.18	$0.18	$9.06	1,211
2018-10-04	$0.17	$0.21	$0.17	$0.19	$9.50	3,536
2018-10-03	$0.18	$0.18	$0.17	$0.18	$9.00	1,372
2018-10-02	$0.18	$0.18	$0.16	$0.16	$8.00	2,175
2018-10-01	$0.17	$0.19	$0.17	$0.17	$8.50	4,307
2018-09-28	$0.19	$0.19	$0.18	$0.19	$9.25	1,597
2018-09-27	$0.20	$0.20	$0.18	$0.18	$9.01	17
2018-09-26	$0.20	$0.20	$0.18	$0.19	$9.51	2,051
2018-09-25	$0.20	$0.20	$0.19	$0.19	$9.45	2,934
2018-09-24	$0.20	$0.21	$0.19	$0.20	$9.75	1,790
2018-09-21	$0.20	$0.20	$0.20	$0.20	$9.85	530
2018-09-20	$0.20	$0.20	$0.20	$0.20	$10.00	985
2018-09-19	$0.20	$0.20	$0.20	$0.20	$9.88	697
2018-09-18	$0.20	$0.20	$0.20	$0.20	$9.85	1,456
2018-09-17	$0.20	$0.20	$0.20	$0.20	$9.75	559
2018-09-14	$0.20	$0.20	$0.20	$0.20	$9.95	650
2018-09-13	$0.20	$0.20	$0.20	$0.20	$10.00	710
2018-09-12	$0.20	$0.20	$0.20	$0.20	$10.00	1,096
2018-09-11	$0.20	$0.20	$0.19	$0.20	$10.00	244
2018-09-10	$0.20	$0.20	$0.19	$0.20	$10.00	811
2018-09-07	$0.20	$0.20	$0.20	$0.20	$10.00	413
2018-09-06	$0.20	$0.20	$0.20	$0.20	$10.00	890
2018-09-05	$0.20	$0.20	$0.20	$0.20	$10.00	344
2018-09-04	$0.20	$0.20	$0.20	$0.20	$9.88	917
2018-08-31	$0.20	$0.20	$0.20	$0.20	$9.75	1,142
2018-08-30	$0.20	$0.20	$0.20	$0.20	$10.00	914
2018-08-29	$0.20	$0.21	$0.20	$0.20	$10.00	2,537
2018-08-28	$0.21	$0.21	$0.19	$0.21	$10.50	3,595
2018-08-27	$0.20	$0.20	$0.19	$0.20	$10.20	866
2018-08-24	$0.20	$0.20	$0.19	$0.20	$10.20	3,810
2018-08-23	$0.20	$0.21	$0.19	$0.20	$10.15	1,422
2018-08-22	$0.19	$0.20	$0.19	$0.20	$10.00	470
2018-08-21	$0.20	$0.20	$0.20	$0.20	$10.00	507
2018-08-20	$0.20	$0.20	$0.19	$0.20	$10.00	1,520
2018-08-17	$0.20	$0.20	$0.20	$0.20	$10.00	705
2018-08-16	$0.20	$0.20	$0.20	$0.20	$9.75	212
2018-08-15	$0.20	$0.20	$0.19	$0.20	$10.00	463
2018-08-14	$0.20	$0.20	$0.19	$0.19	$9.51	351
2018-08-13	$0.19	$0.20	$0.19	$0.20	$10.00	320
2018-08-10	$0.21	$0.21	$0.19	$0.19	$9.60	684
2018-08-09	$0.19	$0.20	$0.19	$0.19	$9.73	328
2018-08-08	$0.20	$0.21	$0.19	$0.19	$9.25	1,354
2018-08-07	$0.19	$0.20	$0.19	$0.19	$9.58	382
2018-08-06	$0.19	$0.21	$0.19	$0.19	$9.50	1,375
2018-08-03	$0.20	$0.21	$0.18	$0.21	$10.25	3,638
2018-08-02	$0.19	$0.20	$0.19	$0.19	$9.55	391
2018-08-01	$0.20	$0.21	$0.19	$0.20	$10.00	1,199
2018-07-31	$0.21	$0.21	$0.19	$0.20	$10.20	543
2018-07-30	$0.20	$0.20	$0.18	$0.20	$10.20	660
2018-07-27	$0.19	$0.20	$0.19	$0.20	$10.00	938
2018-07-26	$0.20	$0.21	$0.18	$0.19	$9.50	2,787
2018-07-25	$0.20	$0.20	$0.20	$0.20	$10.20	767
2018-07-24	$0.19	$0.20	$0.19	$0.20	$10.20	804
2018-07-23	$0.19	$0.21	$0.19	$0.20	$10.20	1,413
2018-07-20	$0.19	$0.20	$0.19	$0.19	$9.51	456
2018-07-19	$0.23	$0.23	$0.19	$0.20	$10.20	808
2018-07-18	$0.20	$0.21	$0.19	$0.20	$10.00	1,491
2018-07-17	$0.19	$0.21	$0.19	$0.20	$10.05	1,495
2018-07-16	$0.21	$0.21	$0.20	$0.20	$10.00	1,562
2018-07-13	$0.21	$0.22	$0.19	$0.21	$10.50	1,104
2018-07-12	$0.21	$0.22	$0.20	$0.20	$10.07	1,207
2018-07-11	$0.25	$0.25	$0.21	$0.21	$10.50	4,805
2018-07-10	$0.20	$0.21	$0.20	$0.20	$10.18	1,526
2018-07-09	$0.21	$0.21	$0.19	$0.20	$9.75	1,614
2018-07-06	$0.21	$0.21	$0.19	$0.21	$10.25	2,454
2018-07-05	$0.22	$0.22	$0.19	$0.20	$10.21	2,332
2018-07-03	$0.25	$0.25	$0.20	$0.20	$10.00	1,960
2018-07-02	$0.22	$0.25	$0.22	$0.22	$10.95	930
2018-06-29	$0.25	$0.25	$0.24	$0.24	$12.00	271
2018-06-28	$0.25	$0.25	$0.22	$0.24	$12.05	3,233
2018-06-27	$0.26	$0.26	$0.23	$0.25	$12.50	2,501
2018-06-26	$0.26	$0.26	$0.24	$0.24	$11.98	256
2018-06-25	$0.27	$0.27	$0.24	$0.26	$12.81	990
2018-06-22	$0.27	$0.27	$0.25	$0.25	$12.51	340
2018-06-21	$0.27	$0.27	$0.24	$0.27	$13.50	1,328
2018-06-20	$0.25	$0.27	$0.24	$0.27	$13.50	2,078
2018-06-19	$0.27	$0.27	$0.26	$0.26	$13.00	862
2018-06-18	$0.25	$0.28	$0.25	$0.27	$13.50	919
2018-06-15	$0.27	$0.27	$0.24	$0.25	$12.50	2,185
2018-06-14	$0.25	$0.25	$0.23	$0.25	$12.50	1,306
2018-06-13	$0.25	$0.26	$0.24	$0.25	$12.45	2,827
2018-06-12	$0.26	$0.26	$0.24	$0.26	$13.00	4,895
2018-06-11	$0.25	$0.27	$0.24	$0.26	$13.00	2,282
2018-06-08	$0.25	$0.28	$0.25	$0.25	$12.50	1,362
2018-06-07	$0.27	$0.27	$0.25	$0.25	$12.60	1,634
2018-06-06	$0.27	$0.27	$0.25	$0.27	$13.50	1,194
2018-06-05	$0.28	$0.28	$0.25	$0.27	$13.50	611
2018-06-04	$0.29	$0.29	$0.26	$0.28	$13.75	706
2018-06-01	$0.26	$0.28	$0.26	$0.28	$14.00	1,012
2018-05-31	$0.28	$0.28	$0.26	$0.27	$13.25	1,341
2018-05-30	$0.28	$0.29	$0.28	$0.29	$14.25	813
2018-05-29	$0.28	$0.32	$0.27	$0.29	$14.45	712
2018-05-25	$0.31	$0.32	$0.28	$0.32	$16.00	777
2018-05-24	$0.34	$0.34	$0.30	$0.31	$15.50	607
2018-05-23	$0.30	$0.32	$0.28	$0.31	$15.50	1,746
2018-05-22	$0.30	$0.30	$0.28	$0.28	$14.01	167
2018-05-21	$0.30	$0.32	$0.28	$0.30	$15.13	710
2018-05-18	$0.31	$0.32	$0.30	$0.32	$16.00	2,258
2018-05-17	$0.29	$0.29	$0.27	$0.29	$14.56	2,099
2018-05-16	$0.29	$0.29	$0.27	$0.27	$13.46	1,574
2018-05-15	$0.32	$0.32	$0.17	$0.29	$14.50	14,475
2018-05-14	$0.33	$0.33	$0.30	$0.30	$15.00	3,250
2018-05-11	$0.34	$0.34	$0.31	$0.33	$16.40	911
2018-05-10	$0.33	$0.34	$0.32	$0.33	$16.50	887
2018-05-09	$0.34	$0.34	$0.31	$0.34	$16.80	1,209
2018-05-08	$0.31	$0.34	$0.31	$0.34	$16.85	975
2018-05-07	$0.34	$0.34	$0.30	$0.34	$16.95	1,635
2018-05-04	$0.32	$0.34	$0.30	$0.34	$16.90	1,190
2018-05-03	$0.34	$0.34	$0.32	$0.34	$17.00	1,093
2018-05-02	$0.32	$0.34	$0.32	$0.34	$16.75	2,060
2018-05-01	$0.34	$0.35	$0.31	$0.32	$16.00	1,860
2018-04-30	$0.31	$0.34	$0.28	$0.34	$17.00	2,035
2018-04-27	$0.41	$0.41	$0.28	$0.29	$14.55	1,749
2018-04-26	$0.30	$0.33	$0.30	$0.32	$16.15	1,918
2018-04-25	$0.34	$0.34	$0.30	$0.31	$15.25	1,646
2018-04-24	$0.29	$0.34	$0.29	$0.32	$15.75	1,875
2018-04-23	$0.15	$0.30	$0.15	$0.29	$14.25	8,882
2018-04-20	$0.32	$0.34	$0.27	$0.28	$14.00	7,175
2018-04-19	$0.34	$0.35	$0.32	$0.34	$17.00	908
2018-04-18	$0.34	$0.35	$0.31	$0.35	$17.50	1,305
2018-04-17	$0.34	$0.35	$0.34	$0.34	$17.05	614
2018-04-16	$0.39	$0.40	$0.34	$0.35	$17.50	1,038
2018-04-13	$0.35	$0.37	$0.33	$0.34	$17.11	1,122
2018-04-12	$0.33	$0.39	$0.32	$0.33	$16.51	1,349
2018-04-11	$0.35	$0.35	$0.33	$0.33	$16.55	277
2018-04-10	$0.35	$0.35	$0.33	$0.34	$17.00	1,874
2018-04-09	$0.36	$0.36	$0.33	$0.34	$17.20	1,064
2018-04-06	$0.36	$0.36	$0.35	$0.36	$17.75	858
2018-04-05	$0.35	$0.36	$0.33	$0.36	$17.75	1,253
2018-04-04	$0.35	$0.35	$0.33	$0.35	$17.50	1,740
2018-04-03	$0.32	$0.37	$0.32	$0.35	$17.50	2,197
2018-04-02	$0.39	$0.40	$0.29	$0.33	$16.50	3,641
2018-03-29	$0.38	$0.38	$0.36	$0.36	$17.75	1,058
2018-03-28	$0.36	$0.38	$0.36	$0.37	$18.65	2,656
2018-03-27	$0.37	$0.37	$0.35	$0.37	$18.38	2,137
2018-03-26	$0.39	$0.39	$0.32	$0.34	$17.01	1,737
2018-03-23	$0.36	$0.36	$0.30	$0.34	$17.00	4,870
2018-03-22	$0.37	$0.37	$0.35	$0.36	$18.00	1,232
2018-03-21	$0.39	$0.39	$0.35	$0.35	$17.60	2,785
2018-03-20	$0.37	$0.38	$0.36	$0.38	$19.00	1,758
2018-03-19	$0.40	$0.40	$0.35	$0.37	$18.50	6,816
2018-03-16	$0.41	$0.41	$0.38	$0.39	$19.50	3,453
2018-03-15	$0.42	$0.42	$0.40	$0.41	$20.50	4,921
2018-03-14	$0.41	$0.42	$0.39	$0.42	$20.75	3,645
2018-03-13	$0.41	$0.41	$0.38	$0.40	$20.00	4,794
2018-03-12	$0.40	$0.43	$0.35	$0.42	$21.00	10,486
2018-03-09	$0.31	$0.37	$0.31	$0.37	$18.50	6,737
2018-03-08	$0.25	$0.31	$0.25	$0.29	$14.30	6,107
2018-03-07	$0.23	$0.25	$0.23	$0.25	$12.73	1,044
2018-03-06	$0.25	$0.25	$0.24	$0.25	$12.70	1,549
2018-03-05	$0.25	$0.25	$0.24	$0.25	$12.25	1,740
2018-03-02	$0.25	$0.25	$0.23	$0.25	$12.39	1,820
2018-03-01	$0.25	$0.25	$0.23	$0.24	$12.00	1,776
2018-02-28	$0.25	$0.25	$0.23	$0.24	$11.96	2,827
2018-02-27	$0.25	$0.25	$0.22	$0.24	$11.75	3,257
2018-02-26	$0.24	$0.24	$0.22	$0.23	$11.40	1,799
2018-02-23	$0.22	$0.24	$0.22	$0.22	$11.01	3,282
2018-02-22	$0.24	$0.24	$0.23	$0.23	$11.50	1,143
2018-02-21	$0.25	$0.25	$0.24	$0.24	$12.00	853
2018-02-20	$0.25	$0.27	$0.23	$0.25	$12.30	7,908
2018-02-16	$0.23	$0.29	$0.23	$0.27	$13.50	8,276
2018-02-15	$0.23	$0.23	$0.22	$0.23	$11.55	3,043
2018-02-14	$0.22	$0.23	$0.21	$0.23	$11.34	1,502
2018-02-13	$0.23	$0.23	$0.21	$0.23	$11.50	2,208
2018-02-12	$0.23	$0.24	$0.20	$0.23	$11.50	4,396
2018-02-09	$0.20	$0.21	$0.20	$0.21	$10.50	859
2018-02-08	$0.20	$0.20	$0.19	$0.20	$9.90	991
2018-02-07	$0.18	$0.20	$0.17	$0.18	$9.01	408
2018-02-06	$0.18	$0.18	$0.17	$0.18	$8.90	3,047
2018-02-05	$0.20	$0.20	$0.17	$0.17	$8.60	1,884
2018-02-02	$0.20	$0.20	$0.18	$0.20	$10.00	2,894
2018-02-01	$0.21	$0.22	$0.20	$0.21	$10.25	5,030
2018-01-31	$0.20	$0.21	$0.19	$0.21	$10.50	2,343
2018-01-30	$0.20	$0.20	$0.17	$0.20	$10.00	2,774
2018-01-29	$0.16	$0.20	$0.16	$0.19	$9.50	834
2018-01-26	$0.18	$0.24	$0.16	$0.18	$9.10	4,638
2018-01-25	$0.18	$0.19	$0.18	$0.18	$9.06	2,053
2018-01-24	$0.17	$0.18	$0.17	$0.18	$9.10	1,634
2018-01-23	$0.18	$0.18	$0.17	$0.18	$9.00	5,353
2018-01-22	$0.16	$0.18	$0.16	$0.18	$8.80	4,852
2018-01-19	$0.15	$0.16	$0.15	$0.16	$7.98	1,850
2018-01-18	$0.16	$0.16	$0.15	$0.15	$7.52	886
2018-01-17	$0.16	$0.16	$0.15	$0.16	$7.75	2,353
2018-01-16	$0.15	$0.16	$0.15	$0.15	$7.51	1,149
2018-01-12	$0.15	$0.15	$0.15	$0.15	$7.50	637
2018-01-11	$0.15	$0.15	$0.15	$0.15	$7.75	264
2018-01-10	$0.15	$0.15	$0.15	$0.15	$7.50	1,166
2018-01-09	$0.15	$0.15	$0.15	$0.15	$7.56	323
2018-01-08	$0.15	$0.16	$0.15	$0.15	$7.55	1,080
2018-01-05	$0.15	$0.16	$0.15	$0.15	$7.51	1,781
2018-01-04	$0.15	$0.16	$0.15	$0.15	$7.53	2,111
2018-01-03	$0.16	$0.16	$0.15	$0.15	$7.56	1,240
2018-01-02	$0.15	$0.16	$0.15	$0.16	$7.75	1,017
2017-12-29	$0.16	$0.16	$0.15	$0.15	$7.50	1,012
2017-12-28	$0.16	$0.16	$0.16	$0.16	$8.00	1,017
2017-12-27	$0.15	$0.17	$0.15	$0.17	$8.25	255
2017-12-26	$0.16	$0.17	$0.15	$0.17	$8.25	1,290
2017-12-22	$0.16	$0.17	$0.15	$0.16	$8.25	1,076
2017-12-21	$0.16	$0.16	$0.15	$0.15	$7.50	3,956
2017-12-20	$0.15	$0.16	$0.15	$0.16	$7.90	571
2017-12-19	$0.16	$0.16	$0.15	$0.16	$8.00	3,847
2017-12-18	$0.17	$0.17	$0.15	$0.16	$8.00	4,697
2017-12-15	$0.17	$0.17	$0.16	$0.16	$8.25	2,896
2017-12-14	$0.16	$0.16	$0.16	$0.16	$8.11	773
2017-12-13	$0.17	$0.17	$0.15	$0.16	$8.20	1,734
2017-12-12	$0.17	$0.17	$0.16	$0.17	$8.50	2,770
2017-12-11	$0.17	$0.17	$0.16	$0.17	$8.50	1,625
2017-12-08	$0.16	$0.16	$0.16	$0.16	$7.95	1,111
2017-12-07	$0.16	$0.17	$0.16	$0.16	$8.25	1,517
2017-12-06	$0.17	$0.17	$0.16	$0.17	$8.29	1,870
2017-12-05	$0.17	$0.17	$0.16	$0.17	$8.50	652
2017-12-04	$0.16	$0.17	$0.16	$0.17	$8.50	1,701
2017-12-01	$0.16	$0.17	$0.16	$0.16	$8.23	206
2017-11-30	$0.16	$0.17	$0.16	$0.16	$8.12	658
2017-11-29	$0.17	$0.17	$0.16	$0.16	$8.25	1,450
2017-11-28	$0.17	$0.17	$0.16	$0.17	$8.26	3,587
2017-11-27	$0.17	$0.18	$0.16	$0.17	$8.69	2,295
2017-11-24	$0.16	$0.17	$0.16	$0.17	$8.61	2,345
2017-11-22	$0.16	$0.16	$0.16	$0.16	$8.17	3,484
2017-11-21	$0.18	$0.18	$0.16	$0.17	$8.45	7,008
2017-11-20	$0.17	$0.17	$0.16	$0.17	$8.45	3,272
2017-11-17	$0.18	$0.18	$0.15	$0.17	$8.45	7,916
2017-11-16	$0.17	$0.18	$0.16	$0.17	$8.75	921
2017-11-15	$0.17	$0.17	$0.16	$0.17	$8.65	2,910
2017-11-14	$0.19	$0.19	$0.16	$0.18	$9.25	7,453
2017-11-13	$0.18	$0.19	$0.18	$0.19	$9.45	1,071
2017-11-10	$0.19	$0.19	$0.18	$0.19	$9.50	357
2017-11-09	$0.19	$0.19	$0.18	$0.19	$9.50	950
2017-11-08	$0.18	$0.19	$0.18	$0.19	$9.45	2,125
2017-11-07	$0.19	$0.19	$0.18	$0.19	$9.50	1,946
2017-11-06	$0.19	$0.19	$0.18	$0.19	$9.44	2,514
2017-11-03	$0.19	$0.19	$0.18	$0.19	$9.50	972
2017-11-02	$0.19	$0.19	$0.18	$0.19	$9.50	2,751
2017-11-01	$0.18	$0.19	$0.18	$0.18	$9.25	1,734
2017-10-31	$0.18	$0.18	$0.17	$0.18	$9.25	232
2017-10-30	$0.18	$0.19	$0.16	$0.18	$9.25	2,812
2017-10-27	$0.19	$0.19	$0.18	$0.19	$9.25	742
2017-10-26	$0.19	$0.19	$0.19	$0.19	$9.25	400
2017-10-25	$0.19	$0.19	$0.18	$0.19	$9.45	2,231
2017-10-24	$0.19	$0.19	$0.19	$0.19	$9.50	724
2017-10-23	$0.19	$0.19	$0.18	$0.19	$9.50	438
2017-10-20	$0.20	$0.20	$0.17	$0.19	$9.50	3,633
2017-10-19	$0.19	$0.20	$0.17	$0.20	$9.95	7,614
2017-10-18	$0.17	$0.20	$0.17	$0.19	$9.63	11,240
2017-10-17	$0.16	$0.17	$0.15	$0.17	$8.50	9,495
2017-10-16	$0.15	$0.16	$0.15	$0.16	$8.00	9,813
2017-10-13	$0.15	$0.15	$0.15	$0.15	$7.75	1,755
2017-10-12	$0.15	$0.15	$0.14	$0.15	$7.75	1,419
2017-10-11	$0.15	$0.15	$0.14	$0.15	$7.38	1,918
2017-10-10	$0.14	$0.15	$0.14	$0.15	$7.50	2,001
2017-10-09	$0.14	$0.15	$0.14	$0.15	$7.49	404
2017-10-06	$0.14	$0.15	$0.14	$0.15	$7.50	408
2017-10-05	$0.14	$0.15	$0.14	$0.15	$7.49	1,893
2017-10-04	$0.15	$0.15	$0.14	$0.15	$7.50	600
2017-10-03	$0.14	$0.15	$0.14	$0.15	$7.50	1,160
2017-10-02	$0.16	$0.16	$0.14	$0.15	$7.37	1,378
2017-09-29	$0.15	$0.15	$0.14	$0.15	$7.74	985
2017-09-28	$0.14	$0.15	$0.14	$0.15	$7.40	1,503
2017-09-27	$0.14	$0.15	$0.14	$0.15	$7.51	206
2017-09-26	$0.15	$0.16	$0.14	$0.15	$7.50	3,700
2017-09-25	$0.15	$0.16	$0.14	$0.16	$7.75	516
2017-09-22	$0.16	$0.16	$0.15	$0.15	$7.51	3,016
2017-09-21	$0.14	$0.16	$0.14	$0.15	$7.50	5,084
2017-09-20	$0.13	$0.15	$0.13	$0.14	$7.00	624
2017-09-19	$0.14	$0.15	$0.14	$0.14	$7.15	504
2017-09-18	$0.15	$0.15	$0.13	$0.14	$7.02	1,142
2017-09-15	$0.15	$0.15	$0.14	$0.14	$7.22	1,682
2017-09-14	$0.14	$0.15	$0.14	$0.15	$7.50	2,245
2017-09-13	$0.14	$0.15	$0.14	$0.15	$7.25	265
2017-09-12	$0.12	$0.15	$0.12	$0.14	$6.87	1,076
2017-09-11	$0.14	$0.14	$0.12	$0.12	$5.78	2,120
2017-09-08	$0.14	$0.15	$0.14	$0.14	$7.00	700
2017-09-07	$0.15	$0.15	$0.15	$0.15	$7.25	991
2017-09-06	$0.15	$0.15	$0.15	$0.15	$7.38	210
2017-09-05	$0.14	$0.15	$0.14	$0.15	$7.38	1,281
2017-09-01	$0.15	$0.15	$0.14	$0.14	$7.05	1,240
2017-08-31	$0.15	$0.15	$0.14	$0.15	$7.35	683
2017-08-30	$0.15	$0.15	$0.14	$0.14	$7.23	829
2017-08-29	$0.15	$0.15	$0.14	$0.15	$7.35	746
2017-08-28	$0.15	$0.15	$0.14	$0.15	$7.25	1,692
2017-08-25	$0.15	$0.15	$0.14	$0.15	$7.30	1,117
2017-08-24	$0.15	$0.15	$0.14	$0.14	$7.02	86
2017-08-23	$0.13	$0.15	$0.13	$0.15	$7.37	1,157
2017-08-22	$0.14	$0.14	$0.13	$0.13	$6.51	467
2017-08-21	$0.14	$0.15	$0.14	$0.14	$7.05	796
2017-08-18	$0.14	$0.15	$0.13	$0.15	$7.25	331
2017-08-17	$0.14	$0.15	$0.13	$0.14	$7.00	481
2017-08-16	$0.14	$0.15	$0.13	$0.14	$6.87	2,424
2017-08-15	$0.13	$0.15	$0.13	$0.13	$6.66	2,360
2017-08-14	$0.13	$0.14	$0.12	$0.14	$7.20	2,978
2017-08-11	$0.13	$0.14	$0.13	$0.14	$7.00	1,177
2017-08-10	$0.15	$0.15	$0.13	$0.13	$6.57	586
2017-08-09	$0.15	$0.15	$0.14	$0.15	$7.25	460
2017-08-08	$0.14	$0.15	$0.14	$0.14	$7.00	1,975
2017-08-07	$0.14	$0.15	$0.13	$0.14	$6.75	2,431
2017-08-04	$0.15	$0.15	$0.12	$0.13	$6.34	4,535
2017-08-03	$0.14	$0.15	$0.14	$0.15	$7.25	1,118
2017-08-02	$0.14	$0.15	$0.14	$0.14	$7.00	996
2017-08-01	$0.13	$0.15	$0.13	$0.14	$6.88	1,984
2017-07-31	$0.14	$0.14	$0.13	$0.13	$6.63	1,338
2017-07-28	$0.14	$0.14	$0.13	$0.14	$7.00	683
2017-07-27	$0.14	$0.14	$0.14	$0.14	$7.00	557
2017-07-26	$0.14	$0.14	$0.13	$0.14	$7.01	2,659
2017-07-25	$0.14	$0.15	$0.13	$0.14	$6.94	4,568
2017-07-24	$0.14	$0.15	$0.14	$0.14	$7.00	4,664
2017-07-21	$0.13	$0.13	$0.12	$0.13	$6.50	3,923
2017-07-20	$0.11	$0.13	$0.11	$0.12	$6.11	2,179
2017-07-19	$0.13	$0.13	$0.11	$0.12	$5.83	3,574
2017-07-18	$0.12	$0.12	$0.12	$0.12	$6.14	5,234
2017-07-17	$0.10	$0.12	$0.10	$0.12	$5.85	6,928
2017-07-14	$0.10	$0.10	$0.10	$0.10	$5.00	100
2017-07-13	$0.10	$0.10	$0.10	$0.10	$4.80	60
2017-07-12	$0.10	$0.11	$0.10	$0.11	$5.44	1,137
2017-07-11	$0.11	$0.11	$0.10	$0.10	$4.80	170
2017-07-10	$0.12	$0.12	$0.10	$0.11	$5.65	353
2017-07-07	$0.10	$0.12	$0.10	$0.11	$5.50	325
2017-07-06	$0.10	$0.10	$0.10	$0.10	$5.00	241
2017-07-05	$0.10	$0.11	$0.10	$0.10	$5.00	153
2017-07-03	$0.11	$0.11	$0.10	$0.11	$5.40	4,141
2017-06-30	$0.11	$0.11	$0.10	$0.10	$5.00	1,938
2017-06-29	$0.10	$0.11	$0.10	$0.10	$5.10	496
2017-06-28	$0.10	$0.11	$0.09	$0.11	$5.35	1,841
2017-06-27	$0.10	$0.11	$0.10	$0.11	$5.40	5,187
2017-06-26	$0.10	$0.10	$0.10	$0.10	$5.11	426
2017-06-23	$0.10	$0.10	$0.10	$0.10	$4.85	1,082
2017-06-22	$0.11	$0.11	$0.10	$0.10	$5.00	2,657
2017-06-21	$0.11	$0.11	$0.10	$0.11	$5.30	2,590
2017-06-20	$0.10	$0.10	$0.10	$0.10	$5.00	2,444
2017-06-19	$0.10	$0.10	$0.09	$0.10	$4.91	3,351
2017-06-16	$0.10	$0.10	$0.09	$0.10	$4.75	4,829
2017-06-15	$0.11	$0.11	$0.10	$0.10	$4.81	10,646
2017-06-14	$0.12	$0.12	$0.09	$0.09	$4.62	14,812
2017-06-13	$0.11	$0.13	$0.10	$0.12	$5.75	11,965
2017-06-12	$0.13	$0.13	$0.12	$0.12	$5.80	10,271
2017-06-09	$0.12	$0.13	$0.12	$0.13	$6.37	4,635
2017-06-08	$0.13	$0.13	$0.12	$0.12	$6.23	4,172
2017-06-07	$0.13	$0.13	$0.12	$0.12	$6.17	1,908
2017-06-06	$0.13	$0.14	$0.12	$0.13	$6.25	4,141
2017-06-05	$0.14	$0.14	$0.13	$0.14	$6.79	1,033
2017-06-02	$0.14	$0.14	$0.12	$0.13	$6.41	8,165
2017-06-01	$0.13	$0.14	$0.13	$0.13	$6.67	1,725
2017-05-31	$0.14	$0.14	$0.13	$0.13	$6.63	852
2017-05-30	$0.14	$0.14	$0.13	$0.14	$6.88	2,313
2017-05-26	$0.14	$0.14	$0.14	$0.14	$6.95	5,799
2017-05-25	$0.14	$0.14	$0.14	$0.14	$6.75	2,524
2017-05-24	$0.14	$0.14	$0.14	$0.14	$7.00	3,770
2017-05-23	$0.15	$0.15	$0.14	$0.14	$7.10	1,208
2017-05-22	$0.14	$0.14	$0.14	$0.14	$7.05	2,100
2017-05-19	$0.15	$0.15	$0.14	$0.14	$7.17	2,651
2017-05-18	$0.15	$0.15	$0.14	$0.15	$7.25	5,080
2017-05-17	$0.14	$0.15	$0.14	$0.15	$7.40	7,439
2017-05-16	$0.16	$0.16	$0.15	$0.15	$7.40	3,955
2017-05-15	$0.15	$0.15	$0.14	$0.14	$6.85	1,167
2017-05-12	$0.15	$0.15	$0.14	$0.15	$7.25	839
2017-05-11	$0.15	$0.16	$0.15	$0.16	$7.75	1,415
2017-05-10	$0.15	$0.15	$0.15	$0.15	$7.63	1,872
2017-05-09	$0.15	$0.16	$0.15	$0.15	$7.50	2,177
2017-05-08	$0.15	$0.15	$0.14	$0.15	$7.50	1,658
2017-05-05	$0.15	$0.16	$0.14	$0.15	$7.50	3,606
2017-05-04	$0.15	$0.15	$0.14	$0.15	$7.25	140
2017-05-03	$0.14	$0.15	$0.14	$0.14	$6.91	75
2017-05-02	$0.14	$0.14	$0.14	$0.14	$6.85	1,820
2017-05-01	$0.15	$0.15	$0.15	$0.15	$7.48	612
2017-04-28	$0.13	$0.15	$0.13	$0.15	$7.25	1,362
2017-04-27	$0.14	$0.14	$0.13	$0.13	$6.70	910
2017-04-26	$0.14	$0.14	$0.14	$0.14	$7.18	23
2017-04-25	$0.15	$0.15	$0.13	$0.15	$7.25	2,013
2017-04-24	$0.14	$0.15	$0.14	$0.15	$7.38	256
2017-04-21	$0.14	$0.14	$0.14	$0.14	$7.05	2,316
2017-04-20	$0.15	$0.15	$0.14	$0.15	$7.45	746
2017-04-19	$0.15	$0.15	$0.14	$0.14	$7.05	3,039
2017-04-18	$0.15	$0.15	$0.14	$0.14	$7.24	960
2017-04-17	$0.14	$0.15	$0.14	$0.14	$7.00	1,319
2017-04-13	$0.14	$0.14	$0.14	$0.14	$6.75	26
2017-04-12	$0.14	$0.15	$0.14	$0.14	$7.00	2,691
2017-04-11	$0.13	$0.14	$0.13	$0.14	$6.95	221
2017-04-10	$0.14	$0.14	$0.13	$0.13	$6.68	478
2017-04-07	$0.14	$0.14	$0.14	$0.14	$7.00	28
2017-04-06	$0.14	$0.14	$0.14	$0.14	$6.95	312
2017-04-05	$0.13	$0.14	$0.13	$0.14	$6.98	217
2017-04-04	$0.13	$0.14	$0.13	$0.14	$7.00	112
2017-04-03	$0.14	$0.14	$0.14	$0.14	$7.00	642
2017-03-31	$0.14	$0.14	$0.14	$0.14	$7.00	477
2017-03-30	$0.14	$0.14	$0.14	$0.14	$6.98	232
2017-03-29	$0.14	$0.14	$0.13	$0.13	$6.43	66
2017-03-28	$0.14	$0.15	$0.14	$0.14	$7.00	1,614
2017-03-27	$0.15	$0.15	$0.15	$0.15	$7.25	885
2017-03-24	$0.15	$0.15	$0.15	$0.15	$7.50	59
2017-03-23	$0.15	$0.15	$0.14	$0.15	$7.50	160
2017-03-22	$0.15	$0.15	$0.14	$0.14	$7.00	40
2017-03-21	$0.14	$0.15	$0.14	$0.15	$7.25	450
2017-03-20	$0.14	$0.14	$0.14	$0.14	$7.00	208
2017-03-17	$0.14	$0.14	$0.14	$0.14	$7.00	261
2017-03-16	$0.14	$0.14	$0.14	$0.14	$6.76	201
2017-03-15	$0.14	$0.14	$0.14	$0.14	$7.00	4
2017-03-14	$0.14	$0.15	$0.14	$0.14	$6.76	732
2017-03-13	$0.13	$0.14	$0.13	$0.14	$6.90	125
2017-03-10	$0.14	$0.14	$0.14	$0.14	$6.90	711
2017-03-09	$0.14	$0.15	$0.13	$0.13	$6.65	1,840
2017-03-08	$0.14	$0.16	$0.14	$0.14	$7.00	6,383
2017-03-07	$0.13	$0.14	$0.13	$0.14	$7.00	560
2017-03-06	$0.15	$0.15	$0.13	$0.13	$6.70	5,088
2017-03-03	$0.15	$0.15	$0.15	$0.15	$7.38	20
2017-03-02	$0.15	$0.15	$0.15	$0.15	$7.33	45
2017-03-01	$0.14	$0.15	$0.14	$0.15	$7.33	810
2017-02-28	$0.14	$0.15	$0.14	$0.14	$7.00	1,239
2017-02-27	$0.15	$0.15	$0.15	$0.15	$7.25	212
2017-02-24	$0.15	$0.15	$0.14	$0.15	$7.50	1,408
2017-02-23	$0.14	$0.15	$0.13	$0.14	$7.01	274
2017-02-22	$0.15	$0.15	$0.14	$0.14	$6.76	470
2017-02-21	$0.14	$0.15	$0.14	$0.14	$7.23	526
2017-02-17	$0.15	$0.15	$0.14	$0.15	$7.50	1,291
2017-02-16	$0.15	$0.15	$0.14	$0.15	$7.50	1,460
2017-02-15	$0.15	$0.15	$0.15	$0.15	$7.70	186
2017-02-14	$0.15	$0.15	$0.15	$0.15	$7.25	458
2017-02-13	$0.15	$0.15	$0.15	$0.15	$7.25	683
2017-02-10	$0.15	$0.15	$0.15	$0.15	$7.34	450
2017-02-09	$0.16	$0.16	$0.16	$0.16	$7.82	230
2017-02-08	$0.16	$0.16	$0.16	$0.16	$7.95	56
2017-02-07	$0.16	$0.16	$0.15	$0.15	$7.68	316
2017-02-06	$0.15	$0.16	$0.15	$0.16	$7.95	1,141
2017-02-03	$0.15	$0.15	$0.15	$0.15	$7.40	266
2017-02-02	$0.15	$0.15	$0.15	$0.15	$7.50	100
2017-02-01	$0.15	$0.15	$0.14	$0.15	$7.42	568
2017-01-31	$0.15	$0.15	$0.13	$0.15	$7.40	296
2017-01-30	$0.14	$0.14	$0.14	$0.14	$7.00	191
2017-01-27	$0.15	$0.15	$0.15	$0.15	$7.49	10
2017-01-26	$0.15	$0.15	$0.15	$0.15	$7.43	10
2017-01-25	$0.14	$0.15	$0.14	$0.15	$7.25	1,814
2017-01-24	$0.16	$0.16	$0.15	$0.15	$7.30	32
2017-01-23	$0.15	$0.15	$0.14	$0.15	$7.50	242
2017-01-20	$0.15	$0.15	$0.14	$0.15	$7.45	70
2017-01-19	$0.16	$0.16	$0.15	$0.16	$7.80	170
2017-01-18	$0.14	$0.16	$0.14	$0.16	$7.80	309
2017-01-17	$0.15	$0.15	$0.13	$0.14	$6.90	848
2017-01-13	$0.14	$0.15	$0.14	$0.15	$7.49	14
2017-01-12	$0.15	$0.15	$0.14	$0.15	$7.30	164
2017-01-11	$0.16	$0.16	$0.15	$0.15	$7.50	966
2017-01-10	$0.15	$0.15	$0.15	$0.15	$7.25	0
2017-01-09	$0.16	$0.16	$0.15	$0.15	$7.25	191
2017-01-06	$0.16	$0.16	$0.15	$0.16	$7.81	60
2017-01-05	$0.14	$0.14	$0.14	$0.14	$6.75	760
2017-01-04	$0.14	$0.15	$0.13	$0.13	$6.75	792
2017-01-03	$0.14	$0.15	$0.14	$0.15	$7.25	468
2016-12-30	$0.15	$0.15	$0.14	$0.14	$7.20	580
2016-12-29	$0.14	$0.14	$0.14	$0.14	$7.10	896
2016-12-28	$0.15	$0.15	$0.14	$0.14	$7.00	4,057
2016-12-27	$0.16	$0.16	$0.16	$0.16	$7.80	62
2016-12-23	$0.16	$0.16	$0.16	$0.16	$8.00	70
2016-12-22	$0.16	$0.16	$0.16	$0.16	$7.80	459
2016-12-21	$0.15	$0.15	$0.15	$0.15	$7.64	40
2016-12-20	$0.15	$0.16	$0.14	$0.15	$7.62	1,305
2016-12-19	$0.16	$0.16	$0.15	$0.15	$7.60	979
2016-12-16	$0.16	$0.16	$0.16	$0.16	$8.00	493
2016-12-15	$0.16	$0.16	$0.14	$0.16	$8.00	796
2016-12-14	$0.16	$0.16	$0.14	$0.16	$7.87	430
2016-12-13	$0.16	$0.16	$0.15	$0.16	$8.00	201
2016-12-12	$0.16	$0.16	$0.16	$0.16	$8.00	83
2016-12-09	$0.15	$0.16	$0.15	$0.16	$8.00	228
2016-12-08	$0.16	$0.16	$0.15	$0.16	$8.02	920
2016-12-07	$0.16	$0.16	$0.16	$0.16	$8.20	28
2016-12-06	$0.16	$0.16	$0.16	$0.16	$8.20	2
2016-12-05	$0.17	$0.17	$0.15	$0.15	$7.60	61
2016-12-02	$0.15	$0.16	$0.15	$0.15	$7.55	296
2016-12-01	$0.16	$0.16	$0.16	$0.16	$7.95	727
2016-11-30	$0.17	$0.17	$0.15	$0.16	$8.00	226
2016-11-29	$0.16	$0.17	$0.16	$0.16	$8.06	1,435
2016-11-28	$0.16	$0.16	$0.15	$0.15	$7.51	46
2016-11-25	$0.16	$0.16	$0.16	$0.16	$8.00	0
2016-11-23	$0.16	$0.16	$0.16	$0.16	$8.00	550
2016-11-22	$0.15	$0.17	$0.15	$0.16	$8.06	333
2016-11-21	$0.16	$0.16	$0.16	$0.16	$8.22	70
2016-11-18	$0.15	$0.17	$0.15	$0.16	$7.94	351
2016-11-17	$0.16	$0.17	$0.16	$0.16	$7.82	74
2016-11-16	$0.16	$0.16	$0.15	$0.15	$7.50	653
2016-11-15	$0.17	$0.18	$0.15	$0.15	$7.51	1,429
2016-11-14	$0.16	$0.18	$0.16	$0.17	$8.50	155
2016-11-11	$0.16	$0.17	$0.16	$0.16	$8.00	220
2016-11-10	$0.18	$0.18	$0.17	$0.17	$8.75	305
2016-11-09	$0.17	$0.17	$0.17	$0.17	$8.25	489
2016-11-08	$0.17	$0.18	$0.17	$0.18	$8.75	1,922
2016-11-07	$0.17	$0.17	$0.17	$0.17	$8.50	237
2016-11-04	$0.18	$0.18	$0.17	$0.18	$8.75	230
2016-11-03	$0.17	$0.18	$0.17	$0.18	$8.75	6
2016-11-02	$0.18	$0.18	$0.17	$0.18	$8.75	523
2016-11-01	$0.18	$0.18	$0.18	$0.18	$8.75	416
2016-10-31	$0.18	$0.18	$0.17	$0.18	$8.75	2,178
2016-10-28	$0.18	$0.18	$0.15	$0.18	$8.75	582
2016-10-27	$0.17	$0.17	$0.17	$0.17	$8.50	60
2016-10-26	$0.17	$0.18	$0.17	$0.17	$8.25	1,146
2016-10-25	$0.16	$0.17	$0.16	$0.17	$8.50	2,489
2016-10-24	$0.16	$0.17	$0.16	$0.16	$8.20	308
2016-10-21	$0.17	$0.17	$0.15	$0.15	$7.53	445
2016-10-20	$0.16	$0.17	$0.16	$0.17	$8.25	998
2016-10-19	$0.15	$0.16	$0.15	$0.16	$7.89	86
2016-10-18	$0.16	$0.16	$0.15	$0.15	$7.53	138
2016-10-17	$0.15	$0.16	$0.15	$0.15	$7.53	667
2016-10-14	$0.16	$0.17	$0.15	$0.16	$8.08	801
2016-10-13	$0.15	$0.16	$0.15	$0.15	$7.51	292
2016-10-12	$0.16	$0.16	$0.15	$0.15	$7.51	31
2016-10-11	$0.15	$0.17	$0.15	$0.17	$8.45	890
2016-10-10	$0.17	$0.17	$0.15	$0.16	$8.00	806
2016-10-07	$0.16	$0.16	$0.16	$0.16	$8.00	312
2016-10-06	$0.15	$0.15	$0.15	$0.15	$7.51	0
2016-10-05	$0.16	$0.16	$0.15	$0.15	$7.51	1,203
2016-10-04	$0.16	$0.17	$0.16	$0.16	$8.25	254
2016-10-03	$0.17	$0.17	$0.16	$0.17	$8.25	269
2016-09-30	$0.17	$0.17	$0.16	$0.16	$7.76	85
2016-09-29	$0.17	$0.17	$0.17	$0.17	$8.25	4
2016-09-28	$0.16	$0.16	$0.16	$0.16	$8.00	220
2016-09-27	$0.16	$0.16	$0.16	$0.16	$8.00	494
2016-09-26	$0.16	$0.16	$0.16	$0.16	$7.80	197
2016-09-23	$0.16	$0.16	$0.16	$0.16	$7.95	350
2016-09-22	$0.16	$0.16	$0.16	$0.16	$8.00	220
2016-09-21	$0.16	$0.16	$0.16	$0.16	$7.80	0
2016-09-20	$0.17	$0.17	$0.16	$0.16	$7.80	1,776
2016-09-19	$0.17	$0.17	$0.16	$0.16	$8.10	264
2016-09-16	$0.16	$0.16	$0.16	$0.16	$8.00	153
2016-09-15	$0.16	$0.16	$0.15	$0.16	$8.00	1,104
2016-09-14	$0.16	$0.16	$0.16	$0.16	$7.81	100
2016-09-13	$0.17	$0.17	$0.16	$0.17	$8.50	145
2016-09-12	$0.16	$0.17	$0.16	$0.17	$8.50	468
2016-09-09	$0.17	$0.17	$0.16	$0.17	$8.50	620
2016-09-08	$0.17	$0.17	$0.16	$0.17	$8.50	342
2016-09-07	$0.16	$0.17	$0.16	$0.17	$8.33	2,372
2016-09-06	$0.17	$0.17	$0.17	$0.17	$8.31	40
2016-09-02	$0.17	$0.17	$0.17	$0.17	$8.40	80
2016-09-01	$0.17	$0.17	$0.16	$0.17	$8.40	382
2016-08-31	$0.16	$0.17	$0.16	$0.16	$7.76	255
2016-08-30	$0.17	$0.17	$0.16	$0.16	$7.93	302
2016-08-29	$0.17	$0.17	$0.16	$0.17	$8.33	1,064
2016-08-26	$0.17	$0.17	$0.16	$0.16	$7.80	750
2016-08-25	$0.16	$0.17	$0.16	$0.17	$8.25	1,034
2016-08-24	$0.15	$0.16	$0.15	$0.15	$7.70	494
2016-08-23	$0.17	$0.17	$0.16	$0.16	$8.20	82
2016-08-22	$0.16	$0.17	$0.15	$0.17	$8.25	1,274
2016-08-19	$0.15	$0.16	$0.15	$0.16	$7.75	760
2016-08-18	$0.17	$0.17	$0.15	$0.15	$7.50	1,554
2016-08-17	$0.17	$0.17	$0.17	$0.17	$8.35	597
2016-08-16	$0.16	$0.17	$0.15	$0.16	$7.92	436
2016-08-15	$0.17	$0.17	$0.15	$0.15	$7.55	3,238
2016-08-12	$0.18	$0.18	$0.17	$0.17	$8.50	4,550
2016-08-11	$0.17	$0.18	$0.16	$0.18	$8.75	5,088
2016-08-10	$0.16	$0.16	$0.16	$0.16	$8.00	158
2016-08-09	$0.16	$0.16	$0.16	$0.16	$8.00	344
2016-08-08	$0.17	$0.17	$0.17	$0.17	$8.45	2
2016-08-05	$0.15	$0.16	$0.15	$0.16	$8.00	415
2016-08-04	$0.15	$0.15	$0.15	$0.15	$7.50	407
2016-08-03	$0.15	$0.15	$0.15	$0.15	$7.25	436
2016-08-02	$0.15	$0.15	$0.15	$0.15	$7.25	9
2016-08-01	$0.17	$0.17	$0.15	$0.15	$7.25	88
2016-07-29	$0.15	$0.17	$0.15	$0.17	$8.45	66
2016-07-28	$0.16	$0.17	$0.16	$0.17	$8.45	174
2016-07-27	$0.17	$0.17	$0.15	$0.15	$7.50	185
2016-07-26	$0.17	$0.17	$0.15	$0.17	$8.45	82
2016-07-25	$0.17	$0.17	$0.17	$0.17	$8.50	20
2016-07-22	$0.15	$0.16	$0.15	$0.15	$7.25	943
2016-07-21	$0.15	$0.16	$0.15	$0.16	$8.00	222
2016-07-20	$0.15	$0.15	$0.15	$0.15	$7.43	5
2016-07-19	$0.15	$0.15	$0.15	$0.15	$7.50	461
2016-07-18	$0.15	$0.15	$0.15	$0.15	$7.25	214
2016-07-15	$0.15	$0.16	$0.15	$0.16	$8.00	18
2016-07-14	$0.14	$0.14	$0.14	$0.14	$6.90	3
2016-07-13	$0.16	$0.16	$0.16	$0.16	$8.00	67
2016-07-12	$0.14	$0.16	$0.14	$0.16	$8.00	265
2016-07-11	$0.15	$0.15	$0.15	$0.15	$7.50	2
2016-07-08	$0.14	$0.15	$0.14	$0.15	$7.50	25
2016-07-07	$0.14	$0.14	$0.14	$0.14	$7.00	168
2016-07-06	$0.16	$0.16	$0.16	$0.16	$8.00	0
2016-07-05	$0.14	$0.16	$0.14	$0.16	$8.00	62
2016-07-01	$0.16	$0.16	$0.16	$0.16	$8.00	0
2016-06-30	$0.14	$0.16	$0.14	$0.16	$8.00	152
2016-06-29	$0.16	$0.16	$0.14	$0.16	$8.00	508
2016-06-28	$0.15	$0.15	$0.15	$0.15	$7.25	0
2016-06-27	$0.14	$0.15	$0.14	$0.15	$7.25	191
2016-06-24	$0.13	$0.15	$0.13	$0.15	$7.25	1,287
2016-06-23	$0.15	$0.15	$0.15	$0.15	$7.50	100
2016-06-22	$0.15	$0.15	$0.15	$0.15	$7.50	0
2016-06-21	$0.14	$0.15	$0.14	$0.15	$7.50	49
2016-06-20	$0.14	$0.17	$0.14	$0.17	$8.25	309
2016-06-17	$0.17	$0.17	$0.17	$0.17	$8.25	567
2016-06-16	$0.16	$0.16	$0.16	$0.16	$8.05	34
2016-06-15	$0.17	$0.17	$0.14	$0.17	$8.25	72
2016-06-14	$0.17	$0.17	$0.14	$0.14	$6.95	157
2016-06-13	$0.16	$0.16	$0.16	$0.16	$8.00	754
2016-06-10	$0.16	$0.16	$0.16	$0.16	$8.11	77
2016-06-09	$0.17	$0.17	$0.17	$0.17	$8.25	1
2016-06-08	$0.16	$0.17	$0.16	$0.17	$8.25	110
2016-06-07	$0.17	$0.17	$0.17	$0.17	$8.25	54
2016-06-06	$0.16	$0.17	$0.16	$0.16	$8.06	194
2016-06-03	$0.17	$0.17	$0.16	$0.16	$8.00	565
2016-06-02	$0.17	$0.17	$0.16	$0.17	$8.25	384
2016-06-01	$0.16	$0.18	$0.16	$0.17	$8.25	242
2016-05-31	$0.15	$0.17	$0.15	$0.15	$7.51	324
2016-05-27	$0.15	$0.16	$0.15	$0.15	$7.50	392
2016-05-26	$0.15	$0.15	$0.15	$0.15	$7.63	0
2016-05-25	$0.15	$0.18	$0.14	$0.15	$7.63	1,827
2016-05-24	$0.15	$0.15	$0.14	$0.15	$7.25	552
2016-05-23	$0.14	$0.14	$0.14	$0.14	$7.25	269
2016-05-20	$0.14	$0.14	$0.14	$0.14	$7.13	2,184
2016-05-19	$0.15	$0.15	$0.14	$0.14	$7.13	362
2016-05-18	$0.14	$0.15	$0.14	$0.15	$7.31	1,111
2016-05-17	$0.15	$0.15	$0.15	$0.15	$7.45	74
2016-05-16	$0.15	$0.15	$0.14	$0.15	$7.25	57
2016-05-13	$0.15	$0.15	$0.14	$0.15	$7.50	1,017
2016-05-12	$0.16	$0.16	$0.16	$0.16	$7.86	141
2016-05-11	$0.18	$0.18	$0.16	$0.16	$7.89	647
2016-05-10	$0.16	$0.16	$0.16	$0.16	$8.05	783
2016-05-09	$0.16	$0.18	$0.16	$0.16	$8.05	1,184
2016-05-06	$0.16	$0.16	$0.16	$0.16	$8.00	882
2016-05-05	$0.17	$0.17	$0.16	$0.16	$8.10	603
2016-05-04	$0.17	$0.17	$0.16	$0.17	$8.38	228
2016-05-03	$0.18	$0.18	$0.17	$0.17	$8.38	507
2016-05-02	$0.17	$0.18	$0.17	$0.17	$8.72	223
2016-04-29	$0.18	$0.18	$0.16	$0.18	$8.75	384
2016-04-28	$0.18	$0.18	$0.17	$0.17	$8.50	984
2016-04-27	$0.18	$0.18	$0.18	$0.18	$9.00	383
2016-04-26	$0.18	$0.18	$0.18	$0.18	$8.78	72
2016-04-25	$0.17	$0.18	$0.16	$0.18	$8.75	722
2016-04-22	$0.18	$0.18	$0.16	$0.17	$8.50	806
2016-04-21	$0.17	$0.18	$0.16	$0.18	$9.00	870
2016-04-20	$0.17	$0.17	$0.16	$0.17	$8.46	45
2016-04-19	$0.18	$0.18	$0.17	$0.17	$8.45	9
2016-04-18	$0.18	$0.18	$0.16	$0.18	$9.00	77
2016-04-15	$0.16	$0.18	$0.15	$0.16	$7.76	1,250
2016-04-14	$0.19	$0.19	$0.16	$0.16	$8.05	104
2016-04-13	$0.18	$0.19	$0.18	$0.18	$9.00	1,226
2016-04-12	$0.18	$0.18	$0.16	$0.18	$8.75	481
2016-04-11	$0.19	$0.19	$0.16	$0.16	$8.05	3,794
2016-04-08	$0.16	$0.16	$0.16	$0.16	$8.00	0
2016-04-07	$0.16	$0.17	$0.16	$0.16	$8.00	441
2016-04-06	$0.17	$0.17	$0.16	$0.16	$8.21	512
2016-04-05	$0.17	$0.17	$0.17	$0.17	$8.52	628
2016-04-04	$0.16	$0.18	$0.16	$0.16	$8.00	193
2016-04-01	$0.19	$0.19	$0.16	$0.17	$8.25	825
2016-03-31	$0.17	$0.19	$0.16	$0.19	$9.25	3,369
2016-03-30	$0.17	$0.17	$0.15	$0.16	$8.00	1,143
2016-03-29	$0.16	$0.16	$0.15	$0.15	$7.50	347
2016-03-28	$0.15	$0.15	$0.15	$0.15	$7.50	50
2016-03-24	$0.15	$0.15	$0.15	$0.15	$7.50	651
2016-03-23	$0.15	$0.15	$0.13	$0.13	$6.51	2,015
2016-03-22	$0.15	$0.16	$0.15	$0.15	$7.48	1,686
2016-03-21	$0.17	$0.17	$0.15	$0.17	$8.50	505
2016-03-18	$0.15	$0.17	$0.15	$0.17	$8.25	2,164
2016-03-17	$0.16	$0.16	$0.14	$0.15	$7.35	273
2016-03-16	$0.13	$0.14	$0.13	$0.14	$6.87	1,476
2016-03-15	$0.14	$0.17	$0.12	$0.12	$6.21	2,533
2016-03-14	$0.14	$0.15	$0.13	$0.14	$6.81	1,867
2016-03-11	$0.14	$0.14	$0.13	$0.14	$7.00	407
2016-03-10	$0.13	$0.13	$0.13	$0.13	$6.65	10
2016-03-09	$0.14	$0.14	$0.13	$0.14	$6.83	636
2016-03-08	$0.14	$0.14	$0.14	$0.14	$7.00	1,359
2016-03-07	$0.16	$0.17	$0.14	$0.14	$7.01	213
2016-03-04	$0.14	$0.17	$0.14	$0.16	$8.10	9,117
2016-03-03	$0.13	$0.14	$0.12	$0.14	$7.00	1,718
2016-03-02	$0.14	$0.14	$0.12	$0.12	$6.08	400
2016-03-01	$0.14	$0.14	$0.14	$0.14	$7.00	40
2016-02-29	$0.13	$0.14	$0.13	$0.14	$7.00	577
2016-02-26	$0.14	$0.14	$0.14	$0.14	$6.75	0
2016-02-25	$0.13	$0.14	$0.13	$0.14	$6.75	65
2016-02-24	$0.14	$0.14	$0.14	$0.14	$6.96	300
2016-02-23	$0.14	$0.14	$0.14	$0.14	$6.91	22
2016-02-22	$0.14	$0.14	$0.13	$0.14	$6.95	42
2016-02-19	$0.13	$0.13	$0.13	$0.13	$6.50	7
2016-02-18	$0.13	$0.13	$0.13	$0.13	$6.50	152
2016-02-17	$0.13	$0.13	$0.13	$0.13	$6.50	94
2016-02-16	$0.12	$0.13	$0.12	$0.13	$6.50	254
2016-02-12	$0.13	$0.13	$0.13	$0.13	$6.25	76
2016-02-11	$0.12	$0.13	$0.12	$0.13	$6.25	130
2016-02-10	$0.12	$0.13	$0.12	$0.13	$6.25	216
2016-02-09	$0.12	$0.12	$0.12	$0.12	$6.09	829
2016-02-08	$0.14	$0.14	$0.14	$0.14	$7.00	485
2016-02-05	$0.14	$0.14	$0.14	$0.14	$6.95	80
2016-02-04	$0.12	$0.14	$0.12	$0.14	$7.00	1,003
2016-02-03	$0.12	$0.12	$0.12	$0.12	$5.80	443
2016-02-02	$0.14	$0.14	$0.14	$0.14	$7.00	0
2016-02-01	$0.14	$0.14	$0.14	$0.14	$7.00	10
2016-01-29	$0.12	$0.14	$0.12	$0.14	$7.00	75
2016-01-28	$0.15	$0.15	$0.14	$0.14	$7.00	32
2016-01-27	$0.15	$0.15	$0.11	$0.14	$7.00	531
2016-01-26	$0.14	$0.14	$0.14	$0.14	$6.93	1,548
2016-01-25	$0.11	$0.13	$0.11	$0.13	$6.26	90
2016-01-22	$0.14	$0.14	$0.11	$0.14	$6.85	248
2016-01-21	$0.14	$0.14	$0.13	$0.14	$7.00	449
2016-01-20	$0.11	$0.14	$0.11	$0.11	$5.53	433
2016-01-19	$0.11	$0.13	$0.11	$0.13	$6.50	569
2016-01-15	$0.13	$0.14	$0.12	$0.13	$6.50	472
2016-01-14	$0.11	$0.14	$0.11	$0.13	$6.50	869
2016-01-13	$0.12	$0.12	$0.12	$0.12	$5.99	178
2016-01-12	$0.14	$0.14	$0.11	$0.13	$6.45	1,013
2016-01-11	$0.14	$0.14	$0.14	$0.14	$6.99	20
2016-01-08	$0.14	$0.14	$0.11	$0.14	$6.83	98
2016-01-07	$0.15	$0.15	$0.15	$0.15	$7.50	0
2016-01-06	$0.11	$0.15	$0.11	$0.15	$7.50	327
2016-01-05	$0.13	$0.13	$0.13	$0.13	$6.50	0
2016-01-04	$0.13	$0.13	$0.13	$0.13	$6.50	241
2015-12-31	$0.11	$0.13	$0.10	$0.13	$6.50	532
2015-12-30	$0.11	$0.11	$0.11	$0.11	$5.50	12
2015-12-29	$0.13	$0.13	$0.12	$0.12	$6.00	328
2015-12-28	$0.13	$0.13	$0.11	$0.12	$6.01	226
2015-12-24	$0.13	$0.13	$0.12	$0.13	$6.50	90
2015-12-23	$0.13	$0.13	$0.13	$0.13	$6.50	198
2015-12-22	$0.13	$0.13	$0.13	$0.13	$6.25	165
2015-12-21	$0.13	$0.13	$0.13	$0.13	$6.50	80
2015-12-18	$0.13	$0.13	$0.13	$0.13	$6.50	7
2015-12-17	$0.13	$0.13	$0.13	$0.13	$6.50	110
2015-12-16	$0.13	$0.13	$0.12	$0.13	$6.50	701
2015-12-15	$0.13	$0.13	$0.12	$0.13	$6.50	77
2015-12-14	$0.13	$0.14	$0.13	$0.14	$7.00	168
2015-12-11	$0.13	$0.13	$0.12	$0.13	$6.74	170
2015-12-10	$0.13	$0.13	$0.11	$0.13	$6.74	166
2015-12-09	$0.13	$0.13	$0.12	$0.13	$6.67	154
2015-12-08	$0.13	$0.13	$0.13	$0.13	$6.74	0
2015-12-07	$0.13	$0.13	$0.13	$0.13	$6.74	100
2015-12-04	$0.13	$0.13	$0.12	$0.13	$6.74	150
2015-12-03	$0.14	$0.14	$0.12	$0.14	$6.95	187
2015-12-02	$0.14	$0.14	$0.12	$0.14	$6.86	491
2015-12-01	$0.14	$0.14	$0.13	$0.14	$6.95	1,370
2015-11-30	$0.14	$0.14	$0.14	$0.14	$6.75	4
2015-11-27	$0.14	$0.14	$0.14	$0.14	$6.75	43
2015-11-25	$0.14	$0.14	$0.14	$0.14	$7.00	469
2015-11-24	$0.14	$0.14	$0.14	$0.14	$6.85	203
2015-11-23	$0.15	$0.15	$0.14	$0.15	$7.25	76
2015-11-20	$0.15	$0.15	$0.14	$0.15	$7.50	206
2015-11-19	$0.15	$0.15	$0.14	$0.15	$7.25	360
2015-11-18	$0.14	$0.15	$0.14	$0.15	$7.50	140
2015-11-17	$0.14	$0.15	$0.14	$0.15	$7.43	842
2015-11-16	$0.15	$0.15	$0.14	$0.14	$7.06	10
2015-11-13	$0.16	$0.16	$0.15	$0.15	$7.70	322
2015-11-12	$0.15	$0.16	$0.15	$0.15	$7.50	474
2015-11-11	$0.15	$0.15	$0.15	$0.15	$7.35	0
2015-11-10	$0.15	$0.15	$0.15	$0.15	$7.35	100
2015-11-09	$0.16	$0.16	$0.15	$0.16	$7.85	40
2015-11-06	$0.15	$0.16	$0.15	$0.15	$7.50	563
2015-11-05	$0.14	$0.16	$0.14	$0.15	$7.35	678
2015-11-04	$0.14	$0.14	$0.14	$0.14	$7.00	64
2015-11-03	$0.16	$0.16	$0.16	$0.16	$7.90	14
2015-11-02	$0.16	$0.16	$0.16	$0.16	$7.90	1
2015-10-30	$0.14	$0.16	$0.14	$0.16	$7.90	25
2015-10-29	$0.16	$0.16	$0.16	$0.16	$7.90	100
2015-10-28	$0.14	$0.16	$0.14	$0.16	$7.90	923
2015-10-27	$0.14	$0.16	$0.14	$0.14	$6.88	525
2015-10-26	$0.16	$0.16	$0.16	$0.16	$7.95	78
2015-10-23	$0.16	$0.16	$0.14	$0.16	$7.95	289
2015-10-22	$0.15	$0.16	$0.15	$0.16	$8.00	150
2015-10-21	$0.17	$0.17	$0.14	$0.14	$6.80	161
2015-10-20	$0.14	$0.15	$0.14	$0.14	$6.76	250
2015-10-19	$0.15	$0.15	$0.14	$0.14	$7.00	329
2015-10-16	$0.15	$0.15	$0.15	$0.15	$7.37	0
2015-10-15	$0.14	$0.15	$0.14	$0.15	$7.37	80
2015-10-14	$0.15	$0.15	$0.15	$0.15	$7.25	900
2015-10-13	$0.15	$0.15	$0.15	$0.15	$7.25	0
2015-10-12	$0.15	$0.15	$0.15	$0.15	$7.25	66
2015-10-09	$0.15	$0.15	$0.15	$0.15	$7.50	418
2015-10-08	$0.15	$0.15	$0.15	$0.15	$7.50	0
2015-10-07	$0.15	$0.15	$0.15	$0.15	$7.50	38
2015-10-06	$0.15	$0.15	$0.15	$0.15	$7.50	13
2015-10-05	$0.15	$0.15	$0.15	$0.15	$7.50	210
2015-10-02	$0.15	$0.15	$0.15	$0.15	$7.50	267
2015-10-01	$0.15	$0.15	$0.15	$0.15	$7.50	2
2015-09-30	$0.15	$0.15	$0.14	$0.14	$6.76	34
2015-09-29	$0.14	$0.16	$0.14	$0.14	$6.75	174
2015-09-28	$0.14	$0.15	$0.14	$0.14	$6.75	378
2015-09-25	$0.16	$0.16	$0.15	$0.15	$7.50	202
2015-09-24	$0.16	$0.16	$0.14	$0.14	$6.76	66
2015-09-23	$0.17	$0.17	$0.14	$0.16	$8.00	160
2015-09-22	$0.14	$0.16	$0.14	$0.16	$8.00	170
2015-09-21	$0.15	$0.17	$0.14	$0.14	$7.00	670
2015-09-18	$0.16	$0.16	$0.15	$0.15	$7.50	251
2015-09-17	$0.15	$0.15	$0.15	$0.15	$7.53	0
2015-09-16	$0.15	$0.17	$0.15	$0.15	$7.53	311
2015-09-15	$0.15	$0.15	$0.15	$0.15	$7.51	0
2015-09-14	$0.16	$0.16	$0.15	$0.15	$7.51	50
2015-09-11	$0.16	$0.16	$0.16	$0.16	$7.76	35
2015-09-10	$0.16	$0.18	$0.15	$0.15	$7.52	1,313
2015-09-09	$0.16	$0.16	$0.16	$0.16	$8.00	513
2015-09-08	$0.16	$0.18	$0.16	$0.16	$8.00	290

Beam Global (BEEM) Exchange: NASDAQ

$2.52 ($-0.01) -0.40%

Beam Global - Daily Information

Invest in Beam Global (BEEM)

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

Diversify your asset portfolio by buying gold.

Key People Beam Global

Historical Stock Data for Beam Global (BEEM)