Blink Charging Company (BLNK) Stock

Data as of April 25, 2024

$2.35 ($0.05) 2.17%

Blink Charging Company - Daily Information

Click for more stock information on Blink Charging Company.

Daily Information	Data
Date	April 25, 2024
Open	$2.30
Previous Close	$2.35
High	$2.46
Low	$2.27
Adjusted Open	$2.30
Previous Adjusted Close	$2.35
Adjusted High	$2.46
Adjusted Low	$2.27

About Blink Charging Company (BLNK)

Blink Charging Co. (Nasdaq: BLNK, BLNKW) is a leader in electric vehicle (EV) charging equipment that has deployed over 23,000 charging stations, many of which are networked EV charging stations, enabling EV drivers to easily charge at any of its charging locations worldwide. The Company’s principal line of products and services is its Blink EV charging network (“Blink Network”), EV charging equipment, and EV charging services. The Blink Network utilizes a proprietary cloud-based software that operates, maintains, and tracks the EV charging stations connected to the network and the associated charging data. With global EV purchases forecasted to rise to 10 million by 2025 from approximately 2 million in 2019, the Company has established key strategic partnerships to rollout adoption across numerous location types, including parking facilities, multi-family residences and condos, workplace locations, healthcare/medical facilities, schools and universities, airports, auto dealers, hotels, mixed-use municipal locations, parks and recreation areas, religious institutions, restaurants, retailers, stadiums, supermarkets, and transportation hubs.

Invest in Blink Charging Company (BLNK)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Blink Charging Company (BLNK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$2.30	$2.46	$2.27	$2.35	$2.35	3,270,642
2024-04-22	$2.32	$2.33	$2.18	$2.30	$2.30	3,509,289
2024-04-19	$2.35	$2.38	$2.28	$2.29	$2.29	2,691,766
2024-04-18	$2.40	$2.49	$2.33	$2.36	$2.36	2,768,703
2024-04-17	$2.41	$2.47	$2.35	$2.38	$2.38	2,861,754
2024-04-16	$2.33	$2.40	$2.24	$2.37	$2.37	3,553,434
2024-04-15	$2.49	$2.49	$2.27	$2.29	$2.29	5,295,908
2024-04-12	$2.57	$2.59	$2.47	$2.48	$2.48	2,808,273
2024-04-11	$2.56	$2.62	$2.50	$2.57	$2.57	2,640,663
2024-04-10	$2.52	$2.60	$2.49	$2.53	$2.53	4,212,211
2024-04-09	$2.69	$2.74	$2.61	$2.65	$2.65	3,940,223
2024-04-08	$2.71	$2.80	$2.66	$2.67	$2.67	3,130,456
2024-04-05	$2.75	$2.76	$2.68	$2.70	$2.70	3,415,025
2024-04-04	$2.89	$2.96	$2.75	$2.77	$2.77	4,863,600
2024-04-03	$2.79	$2.87	$2.73	$2.83	$2.83	3,850,120
2024-04-02	$2.87	$2.88	$2.76	$2.81	$2.81	2,970,470
2024-04-01	$3.02	$3.04	$2.88	$2.98	$2.98	4,538,921
2024-03-28	$3.00	$3.14	$2.91	$3.01	$3.01	9,117,456
2024-03-27	$2.64	$2.99	$2.61	$2.98	$2.98	10,886,602
2024-03-26	$2.59	$2.69	$2.55	$2.60	$2.60	5,685,936
2024-03-25	$2.43	$2.53	$2.40	$2.52	$2.52	9,029,603
2024-03-22	$2.61	$2.61	$2.38	$2.39	$2.39	9,435,543
2024-03-21	$2.74	$2.78	$2.57	$2.62	$2.62	5,855,219
2024-03-20	$2.60	$2.78	$2.54	$2.70	$2.70	8,102,558
2024-03-19	$2.67	$2.69	$2.53	$2.59	$2.59	9,084,134
2024-03-18	$2.95	$2.95	$2.71	$2.72	$2.72	7,264,263
2024-03-15	$3.17	$3.20	$2.81	$2.92	$2.92	16,080,019
2024-03-14	$3.39	$3.51	$3.25	$3.43	$3.43	15,184,552
2024-03-13	$3.14	$3.38	$3.07	$3.31	$3.31	8,687,142
2024-03-12	$3.13	$3.21	$2.95	$3.14	$3.14	8,016,597
2024-03-11	$3.20	$3.34	$3.10	$3.11	$3.11	8,859,380
2024-03-08	$3.17	$3.35	$3.15	$3.19	$3.19	6,997,281
2024-03-07	$3.12	$3.19	$3.06	$3.11	$3.11	5,661,933
2024-03-06	$3.07	$3.27	$3.00	$3.12	$3.12	8,843,674
2024-03-05	$2.98	$3.07	$2.90	$2.97	$2.97	5,661,649
2024-03-04	$3.26	$3.28	$3.04	$3.04	$3.04	6,830,948
2024-03-01	$3.20	$3.30	$3.10	$3.23	$3.23	5,977,068
2024-02-29	$3.17	$3.38	$3.07	$3.18	$3.18	7,580,830
2024-02-28	$3.12	$3.17	$3.00	$3.07	$3.07	6,243,980
2024-02-27	$3.19	$3.27	$3.09	$3.15	$3.15	6,953,191
2024-02-26	$2.86	$3.17	$2.83	$3.15	$3.15	7,881,089
2024-02-23	$2.90	$2.98	$2.78	$2.89	$2.89	4,805,682
2024-02-22	$3.01	$3.06	$2.84	$2.91	$2.91	7,545,661
2024-02-21	$3.04	$3.16	$2.96	$2.99	$2.99	5,568,565
2024-02-20	$3.31	$3.33	$3.04	$3.09	$3.09	8,532,195
2024-02-16	$3.39	$3.45	$3.24	$3.35	$3.35	8,045,712
2024-02-15	$3.49	$3.62	$3.19	$3.49	$3.49	13,995,683
2024-02-14	$3.16	$3.55	$2.97	$3.54	$3.54	26,593,276
2024-02-13	$2.74	$2.78	$2.64	$2.68	$2.68	5,101,350
2024-02-12	$2.80	$3.04	$2.77	$2.93	$2.93	8,523,693
2024-02-09	$2.82	$2.87	$2.71	$2.79	$2.79	6,088,567
2024-02-08	$2.53	$2.76	$2.48	$2.74	$2.74	5,860,319
2024-02-07	$2.47	$2.56	$2.40	$2.53	$2.53	4,011,100
2024-02-06	$2.29	$2.47	$2.24	$2.45	$2.45	5,222,241
2024-02-05	$2.37	$2.37	$2.22	$2.26	$2.26	5,835,818
2024-02-02	$2.48	$2.50	$2.39	$2.42	$2.42	3,816,330
2024-02-01	$2.46	$2.54	$2.35	$2.53	$2.53	4,501,507
2024-01-31	$2.53	$2.64	$2.40	$2.40	$2.40	5,563,250
2024-01-30	$2.58	$2.62	$2.52	$2.54	$2.54	4,067,528
2024-01-29	$2.46	$2.67	$2.43	$2.65	$2.65	6,146,375
2024-01-26	$2.45	$2.52	$2.44	$2.47	$2.47	2,614,910
2024-01-25	$2.51	$2.55	$2.40	$2.46	$2.46	4,193,015
2024-01-24	$2.72	$2.73	$2.47	$2.53	$2.53	5,682,015
2024-01-23	$2.64	$2.71	$2.55	$2.67	$2.67	6,887,546
2024-01-22	$2.53	$2.70	$2.45	$2.58	$2.58	7,271,931
2024-01-19	$2.26	$2.52	$2.19	$2.50	$2.50	7,811,791
2024-01-18	$2.40	$2.43	$2.18	$2.24	$2.24	9,188,450
2024-01-17	$2.23	$2.34	$2.18	$2.30	$2.30	4,634,556
2024-01-16	$2.50	$2.54	$2.25	$2.32	$2.32	10,624,857
2024-01-12	$2.67	$2.78	$2.54	$2.54	$2.54	6,335,292
2024-01-11	$2.74	$2.77	$2.60	$2.68	$2.68	7,403,263
2024-01-10	$2.88	$2.90	$2.70	$2.84	$2.84	7,558,206
2024-01-09	$2.98	$3.00	$2.85	$2.86	$2.86	8,809,920
2024-01-08	$3.16	$3.24	$2.98	$3.03	$3.03	18,332,968
2024-01-05	$2.75	$2.96	$2.72	$2.82	$2.82	6,114,303
2024-01-04	$2.91	$2.97	$2.78	$2.80	$2.80	8,245,447
2024-01-03	$3.08	$3.10	$2.88	$2.91	$2.91	12,770,823
2024-01-02	$3.35	$3.47	$3.16	$3.17	$3.17	9,026,341
2023-12-29	$3.67	$3.67	$3.33	$3.39	$3.39	14,951,901
2023-12-28	$3.71	$3.97	$3.58	$3.69	$3.69	17,452,626
2023-12-27	$4.29	$4.31	$3.48	$3.68	$3.68	30,092,011
2023-12-26	$3.85	$4.48	$3.76	$4.12	$4.12	30,493,358
2023-12-22	$3.15	$3.60	$3.11	$3.59	$3.59	13,483,494
2023-12-21	$3.26	$3.29	$3.05	$3.10	$3.10	9,520,277
2023-12-20	$3.40	$3.71	$3.04	$3.05	$3.05	25,093,698
2023-12-19	$3.25	$3.38	$3.12	$3.34	$3.34	11,485,069
2023-12-18	$3.31	$3.42	$3.16	$3.24	$3.24	11,674,811
2023-12-15	$3.36	$3.45	$3.13	$3.16	$3.16	11,271,837
2023-12-14	$3.26	$3.38	$3.12	$3.23	$3.23	9,288,044
2023-12-13	$2.87	$3.06	$2.78	$3.06	$3.06	4,733,537
2023-12-12	$2.96	$2.96	$2.76	$2.87	$2.87	3,528,670
2023-12-11	$2.94	$3.03	$2.87	$2.95	$2.95	4,009,810
2023-12-08	$2.90	$3.06	$2.82	$2.91	$2.91	4,655,161
2023-12-07	$2.88	$2.91	$2.76	$2.88	$2.88	2,674,717
2023-12-06	$3.00	$3.12	$2.84	$2.85	$2.85	6,687,737
2023-12-05	$3.16	$3.19	$2.94	$2.95	$2.95	6,805,341
2023-12-04	$3.30	$3.38	$3.15	$3.22	$3.22	4,032,612
2023-12-01	$3.21	$3.40	$3.13	$3.33	$3.33	3,886,175
2023-11-30	$3.45	$3.45	$3.22	$3.22	$3.22	4,796,577
2023-11-29	$3.49	$3.66	$3.37	$3.42	$3.42	3,827,259
2023-11-28	$3.57	$3.58	$3.29	$3.46	$3.46	3,049,235
2023-11-27	$3.68	$3.69	$3.43	$3.46	$3.46	3,350,871
2023-11-24	$3.48	$3.80	$3.43	$3.68	$3.68	2,808,397
2023-11-22	$3.72	$3.75	$3.43	$3.49	$3.49	2,469,850
2023-11-21	$3.81	$3.81	$3.51	$3.65	$3.65	3,520,841
2023-11-20	$3.92	$4.07	$3.86	$3.91	$3.91	3,447,143
2023-11-17	$4.01	$4.06	$3.58	$3.91	$3.91	8,059,543
2023-11-16	$4.42	$4.66	$4.07	$4.23	$4.23	6,302,513
2023-11-15	$4.25	$4.54	$4.01	$4.44	$4.44	8,400,655
2023-11-14	$3.63	$4.08	$3.52	$4.07	$4.07	7,272,844
2023-11-13	$3.03	$3.50	$2.93	$3.43	$3.43	7,093,757
2023-11-10	$2.87	$3.40	$2.73	$3.07	$3.07	20,624,054
2023-11-09	$2.52	$2.59	$2.41	$2.46	$2.46	2,422,011
2023-11-08	$2.62	$2.66	$2.47	$2.49	$2.49	1,481,526
2023-11-07	$2.56	$2.60	$2.48	$2.59	$2.59	1,446,026
2023-11-06	$2.81	$2.82	$2.53	$2.58	$2.58	1,573,499
2023-11-03	$2.66	$2.78	$2.65	$2.72	$2.72	1,901,867
2023-11-02	$2.42	$2.60	$2.42	$2.55	$2.55	1,674,414
2023-11-01	$2.38	$2.40	$2.29	$2.38	$2.38	1,213,462
2023-10-31	$2.26	$2.42	$2.26	$2.38	$2.38	1,245,310
2023-10-30	$2.36	$2.42	$2.22	$2.28	$2.28	1,756,760
2023-10-27	$2.52	$2.54	$2.32	$2.34	$2.34	1,683,736
2023-10-26	$2.46	$2.74	$2.46	$2.52	$2.52	1,973,211
2023-10-25	$2.45	$2.52	$2.40	$2.47	$2.47	1,425,230
2023-10-24	$2.47	$2.61	$2.42	$2.45	$2.45	1,712,357
2023-10-23	$2.60	$2.60	$2.40	$2.42	$2.42	3,168,111
2023-10-20	$2.85	$2.86	$2.67	$2.68	$2.68	2,851,383
2023-10-19	$2.97	$2.98	$2.85	$2.87	$2.87	1,331,958
2023-10-18	$3.21	$3.22	$2.92	$2.94	$2.94	1,892,642
2023-10-17	$3.01	$3.23	$2.99	$3.20	$3.20	1,509,539
2023-10-16	$3.04	$3.10	$2.97	$3.02	$3.02	1,181,090
2023-10-13	$3.11	$3.18	$3.03	$3.06	$3.06	1,039,746
2023-10-12	$3.25	$3.25	$3.06	$3.11	$3.11	1,245,787
2023-10-11	$3.41	$3.48	$3.20	$3.26	$3.26	2,006,262
2023-10-10	$2.99	$3.38	$2.97	$3.38	$3.38	2,804,968
2023-10-09	$3.10	$3.16	$2.86	$2.99	$2.99	2,352,452
2023-10-06	$3.07	$3.28	$3.06	$3.19	$3.19	1,662,543
2023-10-05	$3.13	$3.22	$3.06	$3.14	$3.14	1,264,324
2023-10-04	$3.00	$3.19	$2.94	$3.18	$3.18	1,689,393
2023-10-03	$3.01	$3.03	$2.92	$2.97	$2.97	1,261,278
2023-10-02	$3.08	$3.14	$2.99	$3.04	$3.04	1,781,827
2023-09-29	$3.09	$3.18	$3.01	$3.06	$3.06	1,932,740
2023-09-28	$3.10	$3.17	$2.95	$3.05	$3.05	3,368,382
2023-09-27	$3.19	$3.31	$3.04	$3.06	$3.06	5,057,308
2023-09-26	$2.96	$3.16	$2.88	$2.93	$2.93	2,582,254
2023-09-25	$3.08	$3.08	$2.92	$2.95	$2.95	2,489,564
2023-09-22	$3.15	$3.22	$3.13	$3.14	$3.14	1,468,010
2023-09-21	$3.40	$3.40	$3.12	$3.14	$3.14	3,250,535
2023-09-20	$3.63	$3.65	$3.48	$3.49	$3.49	1,940,836
2023-09-19	$3.60	$3.67	$3.53	$3.58	$3.58	2,220,484
2023-09-18	$3.86	$3.89	$3.57	$3.58	$3.58	2,858,634
2023-09-15	$4.00	$4.06	$3.86	$3.93	$3.93	3,476,438
2023-09-14	$3.77	$3.98	$3.74	$3.97	$3.97	1,783,370
2023-09-13	$3.75	$3.87	$3.70	$3.73	$3.73	1,426,702
2023-09-12	$3.58	$3.82	$3.54	$3.81	$3.81	1,743,008
2023-09-11	$3.62	$3.72	$3.52	$3.61	$3.61	1,412,252
2023-09-08	$3.62	$3.62	$3.47	$3.57	$3.57	2,017,111
2023-09-07	$3.71	$3.72	$3.46	$3.62	$3.62	2,594,180
2023-09-06	$3.96	$3.99	$3.76	$3.78	$3.78	1,571,529
2023-09-05	$3.97	$4.04	$3.90	$3.96	$3.96	1,819,522
2023-09-01	$3.98	$4.07	$3.95	$4.01	$4.01	1,777,540
2023-08-31	$4.03	$4.07	$3.93	$3.94	$3.94	1,988,023
2023-08-30	$4.09	$4.09	$3.94	$3.99	$3.99	2,150,895
2023-08-29	$4.06	$4.19	$3.94	$4.10	$4.10	2,686,566
2023-08-28	$4.22	$4.24	$4.03	$4.06	$4.06	1,580,697
2023-08-25	$4.08	$4.23	$4.07	$4.21	$4.21	1,607,648
2023-08-24	$4.36	$4.36	$4.06	$4.09	$4.09	2,744,951
2023-08-23	$4.49	$4.51	$4.29	$4.32	$4.32	2,245,381
2023-08-22	$4.69	$4.77	$4.47	$4.53	$4.53	1,700,185
2023-08-21	$4.86	$4.93	$4.62	$4.66	$4.66	2,252,467
2023-08-18	$4.75	$4.95	$4.70	$4.84	$4.84	2,029,354
2023-08-17	$5.32	$5.37	$4.75	$4.83	$4.83	3,881,854
2023-08-16	$5.42	$5.47	$5.30	$5.32	$5.32	1,409,699
2023-08-15	$5.59	$5.63	$5.37	$5.43	$5.43	1,810,409
2023-08-14	$5.75	$5.78	$5.58	$5.67	$5.67	2,484,766
2023-08-11	$5.83	$5.92	$5.65	$5.90	$5.90	2,656,488
2023-08-10	$6.78	$6.78	$5.88	$5.89	$5.89	5,697,593
2023-08-09	$6.63	$7.25	$6.52	$6.86	$6.86	7,832,826
2023-08-08	$6.11	$6.21	$5.87	$6.18	$6.18	2,222,987
2023-08-07	$6.29	$6.35	$5.99	$6.26	$6.26	1,505,932
2023-08-04	$6.34	$6.43	$6.21	$6.21	$6.21	1,077,745
2023-08-03	$6.20	$6.52	$6.15	$6.31	$6.31	1,478,677
2023-08-02	$6.24	$6.24	$6.01	$6.12	$6.12	1,346,329
2023-08-01	$6.29	$6.38	$6.16	$6.34	$6.34	1,197,832
2023-07-31	$6.22	$6.60	$6.14	$6.40	$6.40	2,642,684
2023-07-28	$6.00	$6.18	$5.88	$6.16	$6.16	1,958,445
2023-07-27	$6.13	$6.17	$5.79	$5.86	$5.86	1,600,040
2023-07-26	$5.94	$6.27	$5.85	$6.02	$6.02	2,255,700
2023-07-25	$6.21	$6.27	$5.88	$5.89	$5.89	1,607,069
2023-07-24	$6.13	$6.28	$6.09	$6.23	$6.23	1,191,513
2023-07-21	$6.28	$6.28	$6.00	$6.10	$6.10	1,550,422
2023-07-20	$6.50	$6.50	$6.18	$6.21	$6.21	1,791,398
2023-07-19	$6.58	$6.75	$6.50	$6.52	$6.52	1,251,658
2023-07-18	$6.62	$6.86	$6.50	$6.50	$6.50	1,385,205
2023-07-17	$6.37	$6.75	$6.27	$6.62	$6.62	1,783,767
2023-07-14	$6.85	$6.92	$6.29	$6.39	$6.39	2,377,704
2023-07-13	$6.93	$7.20	$6.74	$6.83	$6.83	2,565,912
2023-07-12	$6.93	$6.93	$6.59	$6.70	$6.70	2,457,468
2023-07-11	$6.75	$6.89	$6.57	$6.72	$6.72	1,468,327
2023-07-10	$6.50	$6.69	$6.29	$6.68	$6.68	1,806,920
2023-07-07	$6.16	$6.63	$6.13	$6.40	$6.40	2,154,774
2023-07-06	$6.22	$6.22	$5.89	$6.14	$6.14	1,824,268
2023-07-05	$6.13	$6.43	$6.01	$6.30	$6.30	1,851,031
2023-07-03	$6.04	$6.33	$6.01	$6.17	$6.17	1,757,155
2023-06-30	$6.03	$6.08	$5.85	$5.99	$5.99	1,500,509
2023-06-29	$5.71	$5.95	$5.64	$5.91	$5.91	2,613,787
2023-06-28	$5.39	$5.70	$5.32	$5.69	$5.69	2,274,078
2023-06-27	$5.43	$5.46	$5.32	$5.35	$5.35	2,123,873
2023-06-26	$5.58	$5.68	$5.42	$5.43	$5.43	2,015,024
2023-06-23	$5.75	$5.80	$5.55	$5.66	$5.66	3,200,495
2023-06-22	$6.21	$6.21	$5.77	$5.89	$5.89	3,596,203
2023-06-21	$6.34	$6.40	$6.20	$6.22	$6.22	2,464,668
2023-06-20	$6.34	$6.45	$6.20	$6.39	$6.39	1,698,841
2023-06-16	$6.73	$6.74	$6.32	$6.42	$6.42	3,256,388
2023-06-15	$6.42	$6.83	$6.37	$6.63	$6.63	2,305,731
2023-06-14	$7.00	$7.02	$6.49	$6.58	$6.58	2,367,666
2023-06-13	$6.61	$7.01	$6.53	$6.80	$6.80	4,348,054
2023-06-12	$6.07	$6.71	$5.86	$6.52	$6.52	5,465,209
2023-06-09	$6.50	$6.52	$5.94	$5.96	$5.96	6,464,581
2023-06-08	$6.67	$6.77	$6.52	$6.67	$6.67	1,952,215
2023-06-07	$6.80	$6.98	$6.61	$6.65	$6.65	2,526,391
2023-06-06	$6.37	$6.71	$6.33	$6.69	$6.69	2,559,344
2023-06-05	$6.66	$6.71	$6.32	$6.36	$6.36	2,211,093
2023-06-02	$6.83	$6.88	$6.60	$6.71	$6.71	1,586,622
2023-06-01	$6.71	$6.81	$6.53	$6.75	$6.75	1,510,310
2023-05-31	$6.83	$6.90	$6.58	$6.73	$6.73	1,849,475
2023-05-30	$7.00	$7.26	$6.78	$6.90	$6.90	2,720,225
2023-05-26	$6.99	$6.99	$6.77	$6.88	$6.88	1,673,964
2023-05-25	$7.11	$7.14	$6.86	$6.96	$6.96	1,326,813
2023-05-24	$7.32	$7.35	$7.06	$7.10	$7.10	1,119,816
2023-05-23	$7.31	$7.70	$7.27	$7.45	$7.45	1,400,194
2023-05-22	$7.02	$7.43	$7.02	$7.33	$7.33	1,779,776
2023-05-19	$7.16	$7.26	$6.99	$7.05	$7.05	2,141,949
2023-05-18	$7.28	$7.32	$7.01	$7.12	$7.12	1,212,748
2023-05-17	$7.07	$7.35	$6.98	$7.32	$7.32	1,481,509
2023-05-16	$7.23	$7.27	$7.00	$7.05	$7.05	1,261,238
2023-05-15	$6.92	$7.30	$6.87	$7.30	$7.30	1,407,172
2023-05-12	$6.97	$7.09	$6.77	$6.88	$6.88	1,094,816
2023-05-11	$7.01	$7.33	$6.87	$6.97	$6.97	1,447,201
2023-05-10	$7.20	$7.67	$6.97	$7.05	$7.05	2,199,418
2023-05-09	$7.14	$7.36	$6.88	$7.36	$7.36	2,439,310
2023-05-08	$7.27	$7.27	$6.95	$7.13	$7.13	1,556,303
2023-05-05	$7.18	$7.26	$7.05	$7.17	$7.17	1,333,183
2023-05-04	$7.07	$7.09	$6.84	$6.99	$6.99	1,556,722
2023-05-03	$6.90	$7.37	$6.90	$7.16	$7.16	1,471,889
2023-05-02	$6.98	$6.98	$6.79	$6.95	$6.95	936,877
2023-05-01	$7.04	$7.08	$6.74	$7.01	$7.01	1,572,223
2023-04-28	$6.87	$7.54	$6.87	$7.13	$7.13	2,680,740
2023-04-27	$6.87	$6.99	$6.81	$6.92	$6.92	1,555,191
2023-04-26	$6.98	$7.00	$6.67	$6.79	$6.79	1,576,903
2023-04-25	$7.12	$7.18	$6.91	$6.93	$6.93	1,392,957
2023-04-24	$7.29	$7.35	$7.07	$7.19	$7.19	1,438,040
2023-04-21	$7.31	$7.42	$7.24	$7.29	$7.29	1,444,205
2023-04-20	$7.40	$7.50	$7.28	$7.36	$7.36	1,309,580
2023-04-19	$7.40	$7.59	$7.36	$7.50	$7.50	1,280,899
2023-04-18	$7.80	$7.82	$7.36	$7.55	$7.55	2,340,840
2023-04-17	$7.53	$8.03	$7.51	$7.75	$7.75	2,148,648
2023-04-14	$7.62	$7.73	$7.38	$7.56	$7.56	1,757,939
2023-04-13	$7.62	$7.86	$7.56	$7.62	$7.62	1,746,507
2023-04-12	$8.29	$8.32	$7.54	$7.54	$7.54	2,063,690
2023-04-11	$7.88	$8.23	$7.84	$8.04	$8.04	2,157,750
2023-04-10	$7.42	$7.83	$7.33	$7.80	$7.80	1,813,225
2023-04-06	$7.50	$7.66	$7.33	$7.47	$7.47	1,940,358
2023-04-05	$7.95	$7.99	$7.41	$7.50	$7.50	2,887,860
2023-04-04	$8.34	$8.42	$7.91	$8.02	$8.02	1,410,726
2023-04-03	$8.60	$8.71	$8.19	$8.29	$8.29	1,780,761
2023-03-31	$8.35	$8.90	$8.28	$8.65	$8.65	2,731,123
2023-03-30	$8.30	$8.53	$8.13	$8.22	$8.22	2,761,423
2023-03-29	$7.55	$8.14	$7.45	$8.05	$8.05	3,217,630
2023-03-28	$7.54	$7.62	$7.30	$7.41	$7.41	1,749,589
2023-03-27	$7.73	$7.75	$7.39	$7.57	$7.57	1,247,341
2023-03-24	$7.50	$7.73	$7.41	$7.66	$7.66	1,114,696
2023-03-23	$7.52	$7.92	$7.47	$7.59	$7.59	1,744,880
2023-03-22	$7.78	$7.87	$7.39	$7.40	$7.40	1,941,180
2023-03-21	$7.54	$7.92	$7.54	$7.76	$7.76	2,004,534
2023-03-20	$7.50	$7.71	$7.34	$7.47	$7.47	1,721,475
2023-03-17	$7.65	$7.71	$7.42	$7.52	$7.52	3,523,058
2023-03-16	$8.27	$8.47	$7.54	$7.72	$7.72	4,769,308
2023-03-15	$7.68	$7.93	$7.56	$7.75	$7.75	2,270,278
2023-03-14	$8.12	$8.25	$7.66	$7.84	$7.84	1,821,322
2023-03-13	$7.72	$8.25	$7.55	$7.93	$7.93	1,901,295
2023-03-10	$8.20	$8.22	$7.72	$7.92	$7.92	2,627,965
2023-03-09	$8.60	$8.78	$8.12	$8.18	$8.18	2,122,584
2023-03-08	$8.70	$8.79	$8.44	$8.67	$8.67	1,973,498
2023-03-07	$8.82	$9.08	$8.55	$8.79	$8.79	2,024,413
2023-03-06	$9.36	$9.66	$8.85	$8.89	$8.89	3,155,732
2023-03-03	$8.91	$9.47	$8.82	$9.30	$9.30	3,044,132
2023-03-02	$8.83	$8.93	$8.38	$8.92	$8.92	4,245,730
2023-03-01	$9.64	$10.55	$9.10	$9.12	$9.12	7,293,352
2023-02-28	$9.17	$9.21	$8.89	$9.05	$9.05	2,977,472
2023-02-27	$9.27	$9.29	$9.00	$9.06	$9.06	2,091,852
2023-02-24	$9.70	$9.71	$8.96	$9.04	$9.04	2,916,869
2023-02-23	$10.09	$10.18	$9.71	$9.96	$9.96	1,682,963
2023-02-22	$10.01	$10.23	$9.85	$10.00	$10.00	1,789,014
2023-02-21	$10.34	$10.42	$9.97	$10.04	$10.04	2,132,481
2023-02-17	$10.42	$10.58	$10.19	$10.57	$10.57	1,465,430
2023-02-16	$10.89	$11.33	$10.51	$10.51	$10.51	2,205,967
2023-02-15	$10.28	$11.13	$10.21	$11.03	$11.03	3,271,212
2023-02-14	$10.01	$10.56	$9.82	$10.32	$10.32	2,665,601
2023-02-13	$10.33	$10.33	$9.95	$10.02	$10.02	2,690,336
2023-02-10	$10.70	$10.89	$10.25	$10.26	$10.26	2,748,900
2023-02-09	$11.84	$11.91	$10.71	$10.84	$10.84	4,533,686
2023-02-08	$11.97	$12.20	$11.75	$11.76	$11.76	2,425,612
2023-02-07	$12.40	$12.46	$11.60	$11.97	$11.97	11,268,831
2023-02-06	$13.69	$14.24	$13.53	$13.86	$13.86	1,481,527
2023-02-03	$14.48	$15.27	$13.88	$14.06	$14.06	1,668,354
2023-02-02	$14.39	$15.40	$14.28	$15.00	$15.00	2,126,507
2023-02-01	$14.06	$14.22	$13.19	$13.96	$13.96	1,689,403
2023-01-31	$13.33	$13.71	$13.19	$13.61	$13.61	615,422
2023-01-30	$13.87	$13.95	$13.11	$13.30	$13.30	1,263,813
2023-01-27	$13.57	$14.81	$13.45	$14.13	$14.13	1,387,179
2023-01-26	$14.33	$14.45	$13.53	$13.70	$13.70	783,038
2023-01-25	$13.10	$14.18	$12.82	$13.93	$13.93	878,134
2023-01-24	$13.91	$14.25	$13.40	$13.45	$13.45	858,458
2023-01-23	$13.20	$14.30	$13.10	$14.15	$14.15	1,327,323
2023-01-20	$12.43	$13.30	$12.24	$13.15	$13.15	1,063,190
2023-01-19	$12.82	$13.00	$11.96	$12.28	$12.28	1,552,831
2023-01-18	$14.12	$14.48	$13.23	$13.25	$13.25	1,766,423
2023-01-17	$13.75	$14.16	$13.47	$13.82	$13.82	1,239,608
2023-01-13	$12.65	$13.88	$12.63	$13.57	$13.57	1,359,265
2023-01-12	$12.61	$13.20	$12.15	$13.02	$13.02	1,166,629
2023-01-11	$12.25	$12.70	$12.01	$12.41	$12.41	1,059,257
2023-01-10	$11.65	$12.09	$11.50	$12.02	$12.02	701,336
2023-01-09	$11.55	$12.08	$11.41	$11.68	$11.68	1,226,849
2023-01-06	$11.05	$11.39	$10.94	$11.26	$11.26	683,497
2023-01-05	$11.43	$11.43	$10.88	$11.23	$11.23	1,244,742
2023-01-04	$11.00	$11.69	$10.88	$11.53	$11.53	1,155,117
2023-01-03	$11.24	$11.35	$10.79	$10.95	$10.95	1,016,758
2022-12-30	$10.15	$11.18	$10.12	$10.97	$10.97	1,795,984
2022-12-29	$10.13	$10.46	$10.04	$10.19	$10.19	1,970,722
2022-12-28	$10.22	$10.45	$9.85	$10.01	$10.01	1,088,798
2022-12-27	$11.02	$11.08	$10.00	$10.22	$10.22	1,459,542
2022-12-23	$11.34	$11.40	$11.05	$11.12	$11.12	900,607
2022-12-22	$11.84	$11.88	$11.04	$11.44	$11.44	1,296,102
2022-12-21	$11.92	$12.32	$11.73	$12.03	$12.03	1,051,477
2022-12-20	$11.85	$12.40	$11.80	$11.82	$11.82	813,143
2022-12-19	$12.79	$12.90	$11.58	$11.98	$11.98	1,236,058
2022-12-16	$12.56	$13.01	$12.30	$12.78	$12.78	1,753,542
2022-12-15	$12.72	$13.11	$12.51	$12.78	$12.78	761,085
2022-12-14	$13.00	$13.31	$12.70	$13.10	$13.10	856,231
2022-12-13	$13.46	$13.75	$12.84	$12.97	$12.97	1,280,759
2022-12-12	$12.49	$13.25	$12.30	$12.80	$12.80	1,059,194
2022-12-09	$13.17	$13.30	$12.32	$12.44	$12.44	1,139,455
2022-12-08	$13.27	$13.33	$12.63	$13.22	$13.22	1,172,252
2022-12-07	$13.84	$14.17	$12.88	$13.11	$13.11	1,429,080
2022-12-06	$14.58	$14.67	$13.36	$14.09	$14.09	1,048,112
2022-12-05	$14.36	$14.82	$14.10	$14.59	$14.59	1,115,854
2022-12-02	$13.49	$14.54	$13.45	$14.42	$14.42	1,177,188
2022-12-01	$14.00	$14.15	$13.39	$13.76	$13.76	1,031,449
2022-11-30	$13.12	$13.88	$12.91	$13.88	$13.88	1,693,165
2022-11-29	$12.98	$13.50	$12.89	$12.99	$12.99	857,250
2022-11-28	$13.10	$13.18	$12.65	$12.87	$12.87	878,202
2022-11-25	$13.13	$13.30	$12.95	$13.23	$13.23	290,969
2022-11-23	$12.90	$13.46	$12.84	$13.08	$13.08	990,858
2022-11-22	$12.98	$13.20	$12.57	$12.91	$12.91	853,455
2022-11-21	$13.85	$13.89	$12.78	$12.99	$12.99	1,050,515
2022-11-18	$14.32	$14.32	$13.74	$14.02	$14.02	1,877,388
2022-11-17	$13.75	$13.90	$13.36	$13.87	$13.87	776,347
2022-11-16	$14.53	$14.53	$13.77	$14.05	$14.05	921,173
2022-11-15	$15.23	$15.42	$14.47	$14.71	$14.71	1,204,147
2022-11-14	$14.95	$15.22	$13.79	$14.61	$14.61	1,373,446
2022-11-11	$13.85	$15.15	$13.32	$14.83	$14.83	1,654,212
2022-11-10	$12.65	$13.93	$12.44	$13.53	$13.53	2,085,502
2022-11-09	$12.22	$13.62	$11.70	$11.85	$11.85	2,172,511
2022-11-08	$12.66	$12.69	$11.86	$12.30	$12.30	1,375,723
2022-11-07	$13.49	$13.66	$12.26	$12.52	$12.52	1,261,156
2022-11-04	$14.06	$14.22	$13.10	$13.37	$13.37	1,513,643
2022-11-03	$13.53	$14.19	$13.50	$13.70	$13.70	762,860
2022-11-02	$14.41	$14.95	$13.77	$13.77	$13.77	885,677
2022-11-01	$15.27	$15.57	$14.31	$14.46	$14.46	884,262
2022-10-31	$14.50	$15.01	$14.21	$14.80	$14.80	1,003,634
2022-10-28	$14.43	$14.69	$13.78	$14.47	$14.47	879,277
2022-10-27	$15.00	$15.15	$14.35	$14.44	$14.44	742,979
2022-10-26	$14.47	$15.67	$14.33	$14.91	$14.91	1,273,597
2022-10-25	$13.25	$15.28	$13.24	$14.55	$14.55	1,849,644
2022-10-24	$13.63	$13.64	$12.66	$13.29	$13.29	1,248,925
2022-10-21	$13.58	$13.61	$13.06	$13.61	$13.61	1,161,927
2022-10-20	$13.92	$14.42	$13.59	$13.65	$13.65	788,057
2022-10-19	$14.41	$14.59	$13.68	$13.92	$13.92	792,830
2022-10-18	$15.21	$15.38	$14.36	$14.63	$14.63	705,711
2022-10-17	$14.63	$15.21	$14.51	$14.53	$14.53	828,255
2022-10-14	$15.46	$15.75	$14.24	$14.36	$14.36	971,338
2022-10-13	$14.01	$15.85	$13.53	$15.46	$15.46	1,537,904
2022-10-12	$14.85	$14.97	$14.16	$14.59	$14.59	674,102
2022-10-11	$14.87	$15.27	$14.36	$14.83	$14.83	905,040
2022-10-10	$15.57	$15.76	$14.79	$15.14	$15.14	826,760
2022-10-07	$16.13	$16.13	$14.98	$15.51	$15.51	1,299,525
2022-10-06	$16.72	$17.43	$16.26	$16.32	$16.32	992,826
2022-10-05	$17.75	$17.75	$16.13	$16.91	$16.91	1,731,438
2022-10-04	$18.08	$18.47	$17.73	$17.98	$17.98	1,009,435
2022-10-03	$18.00	$18.00	$17.21	$17.54	$17.54	868,073
2022-09-30	$18.09	$18.80	$17.67	$17.72	$17.72	715,139
2022-09-29	$19.06	$19.06	$17.69	$18.28	$18.28	924,899
2022-09-28	$18.31	$19.60	$18.00	$19.36	$19.36	783,158
2022-09-27	$17.86	$18.53	$17.63	$18.21	$18.21	845,766
2022-09-26	$17.76	$18.67	$17.40	$17.55	$17.55	804,976
2022-09-23	$17.92	$18.43	$17.70	$18.01	$18.01	771,267
2022-09-22	$19.96	$20.04	$17.89	$18.63	$18.63	1,402,267
2022-09-21	$20.22	$20.96	$19.79	$19.96	$19.96	837,289
2022-09-20	$21.45	$21.80	$19.92	$20.20	$20.20	927,081
2022-09-19	$21.79	$22.35	$21.55	$21.80	$21.80	850,107
2022-09-16	$22.41	$22.50	$21.02	$22.05	$22.05	2,202,179
2022-09-15	$22.81	$24.23	$22.49	$23.23	$23.23	2,008,573
2022-09-14	$21.68	$22.64	$20.95	$22.64	$22.64	1,032,062
2022-09-13	$21.40	$22.33	$21.12	$21.53	$21.53	819,458
2022-09-12	$21.84	$22.65	$21.37	$22.64	$22.64	766,430
2022-09-09	$21.77	$22.20	$21.45	$21.83	$21.83	962,301
2022-09-08	$19.90	$21.45	$19.77	$21.40	$21.40	673,485
2022-09-07	$19.35	$20.71	$19.31	$20.34	$20.34	674,938
2022-09-06	$19.50	$19.68	$19.01	$19.42	$19.42	671,078
2022-09-02	$20.28	$20.47	$19.41	$19.55	$19.55	555,995
2022-09-01	$20.88	$21.08	$19.58	$20.14	$20.14	844,970
2022-08-31	$21.16	$21.90	$20.79	$21.37	$21.37	757,968
2022-08-30	$21.38	$22.00	$20.65	$21.02	$21.02	582,803
2022-08-29	$20.91	$21.83	$20.85	$20.88	$20.88	500,556
2022-08-26	$22.52	$22.73	$21.04	$21.38	$21.38	664,687
2022-08-25	$22.89	$23.54	$22.29	$22.42	$22.42	1,103,797
2022-08-24	$21.36	$23.04	$21.36	$22.62	$22.62	797,154
2022-08-23	$21.52	$21.83	$20.95	$21.36	$21.36	542,195
2022-08-22	$22.07	$22.44	$20.94	$21.16	$21.16	953,737
2022-08-19	$24.00	$24.25	$22.67	$22.79	$22.79	901,283
2022-08-18	$25.04	$25.35	$24.58	$24.79	$24.79	395,238
2022-08-17	$25.50	$25.83	$24.45	$24.98	$24.98	782,462
2022-08-16	$26.00	$26.40	$24.55	$26.02	$26.02	1,062,474
2022-08-15	$26.50	$26.95	$25.40	$26.09	$26.09	1,252,882
2022-08-12	$24.68	$26.85	$24.45	$26.75	$26.75	2,247,246
2022-08-11	$23.72	$25.30	$23.26	$24.60	$24.60	2,581,788
2022-08-10	$22.73	$23.55	$22.02	$23.11	$23.11	1,466,222
2022-08-09	$22.18	$23.11	$21.40	$21.45	$21.45	1,615,420
2022-08-08	$23.88	$24.48	$23.43	$24.06	$24.06	1,597,092
2022-08-05	$22.75	$23.15	$22.10	$23.03	$23.03	822,565
2022-08-04	$22.43	$22.67	$22.02	$22.50	$22.50	515,058
2022-08-03	$22.34	$22.64	$21.91	$22.07	$22.07	917,143
2022-08-02	$20.99	$22.49	$20.81	$22.01	$22.01	744,095
2022-08-01	$21.04	$22.08	$20.78	$21.53	$21.53	1,073,497
2022-07-29	$20.46	$21.35	$19.95	$21.17	$21.17	1,251,647
2022-07-28	$18.83	$21.66	$18.82	$21.28	$21.28	3,443,507
2022-07-27	$17.84	$18.33	$17.40	$18.07	$18.07	629,293
2022-07-26	$18.15	$18.23	$17.16	$17.33	$17.33	588,234
2022-07-25	$18.65	$18.81	$17.87	$18.72	$18.72	618,453
2022-07-22	$20.23	$20.27	$18.70	$18.82	$18.82	1,148,853
2022-07-21	$18.58	$20.44	$18.50	$20.34	$20.34	1,377,209
2022-07-20	$17.72	$19.12	$17.72	$18.50	$18.50	852,624
2022-07-19	$17.40	$18.05	$17.25	$17.83	$17.83	543,859
2022-07-18	$17.33	$18.11	$17.12	$17.23	$17.23	596,705
2022-07-15	$17.74	$17.79	$16.62	$16.98	$16.98	579,889
2022-07-14	$17.36	$17.64	$16.76	$17.59	$17.59	544,092
2022-07-13	$16.88	$17.74	$16.83	$17.57	$17.57	473,951
2022-07-12	$17.03	$17.70	$16.60	$17.33	$17.33	461,120
2022-07-11	$18.06	$18.21	$16.90	$16.91	$16.91	459,734
2022-07-08	$17.83	$18.95	$17.66	$18.27	$18.27	612,155
2022-07-07	$16.42	$18.47	$16.42	$18.28	$18.28	911,206
2022-07-06	$16.75	$17.26	$16.35	$16.38	$16.38	569,778
2022-07-05	$15.68	$16.66	$15.01	$16.63	$16.63	807,595
2022-07-01	$16.55	$16.79	$15.81	$15.94	$15.94	582,997
2022-06-30	$16.15	$16.79	$15.84	$16.53	$16.53	602,269
2022-06-29	$16.98	$17.11	$16.22	$16.60	$16.60	1,025,996
2022-06-28	$18.16	$18.49	$17.13	$17.19	$17.19	755,629
2022-06-27	$18.12	$18.36	$16.98	$17.73	$17.73	598,231
2022-06-24	$18.40	$18.94	$17.75	$17.85	$17.85	1,501,661
2022-06-23	$16.71	$18.34	$16.43	$18.33	$18.33	1,254,540
2022-06-22	$15.82	$17.23	$15.75	$16.49	$16.49	905,054
2022-06-21	$16.29	$17.25	$16.04	$16.38	$16.38	1,426,076
2022-06-17	$14.53	$16.35	$14.53	$15.90	$15.90	1,811,223
2022-06-16	$14.55	$15.04	$13.73	$14.46	$14.46	1,518,709
2022-06-15	$15.10	$15.71	$14.79	$15.27	$15.27	1,366,844
2022-06-14	$14.60	$15.29	$13.77	$15.03	$15.03	1,349,407
2022-06-13	$15.00	$15.22	$13.60	$14.24	$14.24	1,383,937
2022-06-10	$16.64	$17.15	$15.61	$15.83	$15.83	1,488,791
2022-06-09	$17.65	$18.45	$17.10	$17.39	$17.39	1,627,458
2022-06-08	$16.78	$18.07	$16.78	$17.51	$17.51	1,320,973
2022-06-07	$15.88	$16.77	$15.84	$16.74	$16.74	666,960
2022-06-06	$16.04	$16.51	$15.78	$16.31	$16.31	757,874
2022-06-03	$15.55	$16.18	$15.40	$15.81	$15.81	636,281
2022-06-02	$15.53	$16.37	$15.50	$16.01	$16.01	906,682
2022-06-01	$15.98	$16.48	$15.37	$15.51	$15.51	797,998
2022-05-31	$16.98	$17.10	$15.92	$15.93	$15.93	1,728,742
2022-05-27	$15.50	$16.87	$15.40	$16.79	$16.79	1,000,673
2022-05-26	$14.59	$15.77	$14.51	$15.22	$15.22	792,065
2022-05-25	$14.23	$14.87	$14.14	$14.56	$14.56	623,563
2022-05-24	$14.59	$14.84	$13.84	$14.36	$14.36	870,712
2022-05-23	$15.10	$15.22	$14.38	$15.18	$15.18	653,138
2022-05-20	$16.05	$16.17	$14.38	$14.98	$14.98	1,746,320
2022-05-19	$15.45	$16.28	$15.31	$15.69	$15.69	800,088
2022-05-18	$16.78	$17.16	$15.16	$15.70	$15.70	1,108,631
2022-05-17	$17.31	$17.52	$16.35	$17.02	$17.02	939,060
2022-05-16	$17.50	$18.29	$16.60	$16.80	$16.80	995,880
2022-05-13	$15.88	$18.14	$15.42	$17.24	$17.24	1,714,706
2022-05-12	$14.24	$15.72	$13.92	$15.02	$15.02	1,601,857
2022-05-11	$16.00	$16.24	$14.34	$14.65	$14.65	1,635,664
2022-05-10	$16.01	$16.96	$15.77	$16.27	$16.27	1,761,002
2022-05-09	$17.22	$17.35	$15.35	$15.53	$15.53	1,742,127
2022-05-06	$18.16	$18.35	$17.21	$17.96	$17.96	937,859
2022-05-05	$19.61	$19.80	$17.91	$18.39	$18.39	1,006,801
2022-05-04	$19.50	$20.28	$18.81	$19.90	$19.90	816,835
2022-05-03	$19.35	$20.25	$19.26	$19.61	$19.61	630,950
2022-05-02	$18.78	$19.64	$18.60	$19.43	$19.43	875,551
2022-04-29	$19.31	$20.24	$18.69	$19.10	$19.10	960,699
2022-04-28	$20.13	$20.55	$18.50	$19.62	$19.62	1,167,567
2022-04-27	$20.74	$21.36	$20.32	$20.36	$20.36	618,046
2022-04-26	$21.60	$21.93	$20.51	$20.82	$20.82	758,563
2022-04-25	$20.66	$22.04	$20.60	$21.98	$21.98	792,110
2022-04-22	$21.38	$22.06	$20.93	$21.20	$21.20	555,922
2022-04-21	$23.16	$23.58	$21.15	$21.62	$21.62	877,129
2022-04-20	$23.70	$23.70	$22.52	$22.81	$22.81	601,320
2022-04-19	$23.11	$24.01	$22.82	$23.70	$23.70	602,166
2022-04-18	$24.22	$24.22	$22.55	$23.02	$23.02	872,668
2022-04-14	$25.13	$25.31	$24.15	$24.16	$24.16	446,854
2022-04-13	$24.33	$25.15	$23.90	$25.03	$25.03	443,260
2022-04-12	$25.27	$25.80	$24.15	$24.42	$24.42	596,044
2022-04-11	$24.55	$25.40	$24.04	$24.94	$24.94	688,072
2022-04-08	$25.91	$26.04	$24.80	$25.05	$25.05	599,367
2022-04-07	$26.26	$26.67	$25.15	$25.96	$25.96	760,216
2022-04-06	$27.19	$27.19	$25.04	$26.22	$26.22	1,186,631
2022-04-05	$29.56	$29.99	$27.71	$27.87	$27.87	1,218,333
2022-04-04	$27.25	$29.56	$27.16	$29.29	$29.29	2,151,291
2022-04-01	$26.50	$27.02	$26.22	$26.89	$26.89	683,397
2022-03-31	$26.77	$27.19	$26.06	$26.46	$26.46	687,689
2022-03-30	$27.24	$27.67	$26.39	$26.67	$26.67	881,807
2022-03-29	$27.22	$28.16	$26.64	$27.34	$27.34	1,371,838
2022-03-28	$26.54	$27.07	$25.60	$26.99	$26.99	699,376
2022-03-25	$26.75	$26.76	$25.84	$26.25	$26.25	613,875
2022-03-24	$26.64	$27.01	$25.75	$26.90	$26.90	718,728
2022-03-23	$26.05	$27.79	$25.95	$26.41	$26.41	1,593,259
2022-03-22	$24.69	$27.24	$24.69	$26.18	$26.18	1,985,615
2022-03-21	$25.73	$26.73	$24.56	$24.57	$24.57	1,414,118
2022-03-18	$24.36	$25.70	$24.24	$25.61	$25.61	1,959,574
2022-03-17	$23.87	$24.52	$23.26	$24.52	$24.52	1,037,333
2022-03-16	$22.41	$24.10	$21.62	$23.86	$23.86	1,554,790
2022-03-15	$20.66	$22.07	$20.07	$22.01	$22.01	969,403
2022-03-14	$22.85	$23.54	$20.77	$21.19	$21.19	1,670,111
2022-03-11	$23.94	$24.44	$22.23	$23.18	$23.18	2,315,708
2022-03-10	$24.73	$25.60	$24.19	$25.13	$25.13	1,429,269
2022-03-09	$24.99	$25.53	$24.28	$25.45	$25.45	1,514,777
2022-03-08	$22.28	$25.49	$21.89	$24.32	$24.32	1,687,114
2022-03-07	$22.20	$23.39	$22.08	$22.46	$22.46	1,132,339
2022-03-04	$23.52	$24.39	$21.95	$22.43	$22.43	1,194,067
2022-03-03	$25.18	$25.24	$23.68	$24.02	$24.02	880,834
2022-03-02	$24.45	$24.98	$23.68	$24.81	$24.81	794,897
2022-03-01	$24.44	$25.66	$24.13	$24.31	$24.31	1,022,534
2022-02-28	$24.27	$25.06	$23.75	$24.58	$24.58	1,499,880
2022-02-25	$24.14	$24.34	$23.15	$23.86	$23.86	814,967
2022-02-24	$20.08	$24.29	$19.84	$24.19	$24.19	1,890,675
2022-02-23	$22.80	$23.24	$22.22	$22.22	$22.22	1,120,375
2022-02-22	$22.15	$23.44	$21.97	$22.56	$22.56	1,377,344
2022-02-18	$24.06	$24.35	$23.02	$23.55	$23.55	924,392
2022-02-17	$25.09	$25.73	$24.15	$24.19	$24.19	850,120
2022-02-16	$25.15	$25.96	$24.83	$25.44	$25.44	791,451
2022-02-15	$24.45	$25.54	$24.33	$25.42	$25.42	1,239,543
2022-02-14	$22.98	$24.58	$22.89	$23.78	$23.78	1,139,970
2022-02-11	$24.40	$25.36	$23.37	$23.70	$23.70	2,325,233
2022-02-10	$22.41	$25.70	$22.41	$23.70	$23.70	2,211,287
2022-02-09	$21.71	$23.15	$21.55	$23.15	$23.15	1,711,929
2022-02-08	$19.77	$21.75	$19.70	$21.37	$21.37	1,276,637
2022-02-07	$20.21	$20.84	$19.50	$19.86	$19.86	811,240
2022-02-04	$19.39	$20.48	$19.18	$19.98	$19.98	1,092,259
2022-02-03	$19.45	$20.50	$19.15	$19.41	$19.41	1,246,855
2022-02-02	$21.09	$21.10	$19.54	$20.26	$20.26	1,281,511
2022-02-01	$21.00	$21.18	$20.13	$20.89	$20.89	1,391,332
2022-01-31	$19.10	$21.38	$19.05	$20.91	$20.91	1,732,696
2022-01-28	$18.37	$19.20	$17.93	$18.89	$18.89	1,386,519
2022-01-27	$20.11	$20.35	$18.50	$18.60	$18.60	1,436,772
2022-01-26	$20.46	$21.16	$19.60	$19.79	$19.79	1,756,680
2022-01-25	$19.57	$20.47	$19.13	$19.84	$19.84	1,349,511
2022-01-24	$19.63	$20.67	$18.45	$20.56	$20.56	2,733,596
2022-01-21	$21.32	$22.17	$20.21	$20.98	$20.98	3,047,562
2022-01-20	$23.19	$23.91	$21.76	$22.06	$22.06	2,363,774
2022-01-19	$24.57	$25.26	$22.99	$23.34	$23.34	2,669,079
2022-01-18	$23.67	$26.68	$22.82	$24.85	$24.85	6,508,932
2022-01-14	$22.56	$23.48	$22.52	$23.38	$23.38	1,341,569
2022-01-13	$24.15	$24.19	$22.85	$22.92	$22.92	1,393,439
2022-01-12	$24.35	$24.91	$23.57	$23.84	$23.84	984,706
2022-01-11	$23.80	$24.61	$23.31	$24.10	$24.10	1,295,805
2022-01-10	$23.19	$24.18	$22.55	$23.85	$23.85	1,908,306
2022-01-07	$24.00	$24.74	$23.52	$23.70	$23.70	2,106,367
2022-01-06	$25.21	$25.43	$23.11	$24.25	$24.25	1,929,609
2022-01-05	$27.03	$27.30	$25.01	$25.10	$25.10	2,665,148
2022-01-04	$27.23	$27.27	$26.00	$27.11	$27.11	2,786,930
2022-01-03	$27.45	$27.79	$26.45	$26.87	$26.87	2,608,430
2021-12-31	$27.19	$28.09	$26.46	$26.51	$26.51	1,135,116
2021-12-30	$26.09	$28.50	$26.04	$27.49	$27.49	2,152,869
2021-12-29	$27.15	$27.50	$25.69	$26.27	$26.27	2,076,654
2021-12-28	$28.02	$28.44	$26.96	$27.40	$27.40	1,604,009
2021-12-27	$29.07	$29.15	$28.12	$28.53	$28.53	1,238,156
2021-12-23	$28.25	$29.19	$27.39	$28.52	$28.52	1,349,367
2021-12-22	$27.80	$28.36	$27.25	$27.77	$27.77	1,095,317
2021-12-21	$27.20	$27.98	$26.98	$27.84	$27.84	1,369,123
2021-12-20	$27.11	$28.00	$26.30	$26.56	$26.56	2,047,638
2021-12-17	$28.00	$29.17	$26.93	$28.21	$28.21	4,229,634
2021-12-16	$30.69	$30.87	$28.01	$28.39	$28.39	2,300,362
2021-12-15	$29.97	$30.53	$28.52	$30.13	$30.13	1,897,732
2021-12-14	$30.23	$30.71	$29.29	$29.97	$29.97	1,760,923
2021-12-13	$32.22	$32.23	$29.88	$30.73	$30.73	1,772,163
2021-12-10	$33.27	$33.99	$31.85	$32.38	$32.38	1,079,136
2021-12-09	$34.50	$35.25	$32.81	$33.26	$33.26	1,645,446
2021-12-08	$33.66	$34.45	$32.22	$34.25	$34.25	1,407,399
2021-12-07	$34.29	$34.66	$32.97	$33.54	$33.54	1,599,939
2021-12-06	$32.76	$33.22	$30.12	$32.44	$32.44	1,959,981
2021-12-03	$36.10	$36.21	$32.01	$32.91	$32.91	2,920,469
2021-12-02	$35.16	$37.12	$34.69	$36.33	$36.33	1,807,876
2021-12-01	$38.45	$39.39	$35.65	$35.74	$35.74	2,833,308
2021-11-30	$37.95	$39.42	$34.69	$38.43	$38.43	3,637,243
2021-11-29	$39.06	$39.14	$36.68	$38.40	$38.40	1,908,053
2021-11-26	$37.67	$38.64	$36.88	$38.18	$38.18	1,424,753
2021-11-24	$38.79	$39.46	$37.80	$38.88	$38.88	1,549,243
2021-11-23	$38.46	$40.41	$37.26	$38.85	$38.85	2,505,835
2021-11-22	$41.67	$42.50	$37.56	$38.21	$38.21	6,034,751
2021-11-19	$42.59	$45.06	$42.51	$43.08	$43.08	4,087,673
2021-11-18	$45.22	$45.42	$40.51	$42.17	$42.17	5,912,457
2021-11-17	$43.10	$49.00	$43.00	$46.13	$46.13	9,820,507
2021-11-16	$43.46	$45.44	$41.37	$44.66	$44.66	9,538,567
2021-11-15	$41.70	$47.42	$40.00	$46.85	$46.85	21,799,424
2021-11-12	$40.42	$42.88	$38.60	$40.01	$40.01	21,897,592
2021-11-11	$33.25	$35.93	$32.62	$35.51	$35.51	6,507,295
2021-11-10	$33.77	$34.54	$31.77	$32.83	$32.83	3,774,720
2021-11-09	$38.68	$38.76	$33.80	$35.00	$35.00	6,674,664
2021-11-08	$35.04	$40.50	$33.53	$39.07	$39.07	17,701,788
2021-11-05	$32.15	$32.30	$30.76	$31.44	$31.44	1,324,986
2021-11-04	$33.37	$33.37	$31.74	$31.98	$31.98	1,261,507
2021-11-03	$32.92	$34.41	$31.99	$32.68	$32.68	1,885,170
2021-11-02	$33.13	$33.42	$31.65	$32.91	$32.91	1,939,424
2021-11-01	$33.16	$34.18	$32.43	$33.42	$33.42	4,312,320
2021-10-29	$29.62	$31.85	$29.50	$31.80	$31.80	3,354,391
2021-10-28	$28.33	$30.49	$28.12	$29.61	$29.61	2,394,220
2021-10-27	$29.44	$30.10	$28.15	$28.32	$28.32	1,101,785
2021-10-26	$29.00	$30.32	$28.50	$29.14	$29.14	1,809,833
2021-10-25	$27.70	$29.24	$27.36	$28.92	$28.92	1,707,634
2021-10-22	$29.43	$29.43	$27.43	$27.68	$27.68	1,846,460
2021-10-21	$28.63	$30.17	$28.38	$29.22	$29.22	1,395,672
2021-10-20	$29.00	$29.02	$28.15	$28.87	$28.87	1,040,216
2021-10-19	$28.95	$29.60	$28.62	$29.05	$29.05	1,457,434
2021-10-18	$28.11	$29.08	$28.02	$28.79	$28.79	828,894
2021-10-15	$28.92	$29.27	$28.31	$28.33	$28.33	1,048,726
2021-10-14	$29.45	$29.45	$28.20	$28.71	$28.71	985,279
2021-10-13	$28.94	$29.40	$28.38	$29.27	$29.27	1,179,117
2021-10-12	$27.68	$28.90	$27.48	$28.55	$28.55	1,184,771
2021-10-11	$27.02	$28.03	$26.97	$27.14	$27.14	655,682
2021-10-08	$27.44	$27.93	$26.88	$27.09	$27.09	723,245
2021-10-07	$27.62	$28.28	$27.12	$27.15	$27.15	1,698,882
2021-10-06	$26.58	$27.54	$26.34	$27.07	$27.07	945,399
2021-10-05	$26.77	$27.18	$26.26	$26.83	$26.83	1,219,402
2021-10-04	$28.05	$28.05	$26.21	$26.62	$26.62	1,799,793
2021-10-01	$28.82	$29.07	$28.00	$28.28	$28.28	748,308
2021-09-30	$28.25	$28.78	$27.55	$28.61	$28.61	1,482,769
2021-09-29	$29.06	$29.67	$27.85	$27.95	$27.95	1,643,707
2021-09-28	$29.60	$29.90	$28.56	$29.01	$29.01	1,414,475
2021-09-27	$29.06	$30.68	$28.39	$29.93	$29.93	1,726,295
2021-09-24	$30.20	$30.34	$28.93	$29.08	$29.08	1,928,097
2021-09-23	$30.20	$31.04	$29.96	$30.71	$30.71	949,305
2021-09-22	$29.76	$30.30	$29.45	$29.90	$29.90	1,241,911
2021-09-21	$29.01	$30.50	$29.00	$29.73	$29.73	1,841,404
2021-09-20	$28.72	$29.59	$28.40	$28.80	$28.80	1,689,724
2021-09-17	$30.05	$30.40	$29.45	$30.03	$30.03	3,269,831
2021-09-16	$29.96	$30.38	$28.85	$29.72	$29.72	1,880,349
2021-09-15	$29.79	$30.45	$28.94	$30.33	$30.33	1,559,382
2021-09-14	$29.81	$30.88	$29.35	$30.04	$30.04	1,323,362
2021-09-13	$30.80	$31.34	$28.69	$29.79	$29.79	3,423,968
2021-09-10	$32.36	$32.36	$30.64	$30.65	$30.65	1,371,052
2021-09-09	$31.33	$32.69	$30.77	$31.90	$31.90	1,440,926
2021-09-08	$32.88	$32.88	$31.10	$31.21	$31.21	1,221,920
2021-09-07	$33.02	$33.96	$32.64	$32.85	$32.85	910,117
2021-09-03	$32.90	$33.73	$32.45	$32.97	$32.97	802,791
2021-09-02	$33.90	$34.66	$32.91	$33.30	$33.30	2,166,170
2021-09-01	$32.47	$33.61	$32.11	$32.94	$32.94	1,185,684
2021-08-31	$31.19	$32.84	$31.19	$32.43	$32.43	1,509,174
2021-08-30	$31.59	$31.65	$30.66	$31.24	$31.24	834,257
2021-08-27	$30.73	$32.37	$30.42	$31.38	$31.38	1,597,286
2021-08-26	$31.81	$32.41	$30.57	$30.74	$30.74	985,956
2021-08-25	$32.65	$32.86	$31.87	$31.93	$31.93	1,057,737
2021-08-24	$32.26	$33.18	$32.08	$32.58	$32.58	1,149,886
2021-08-23	$31.09	$32.40	$30.80	$32.15	$32.15	1,040,260
2021-08-20	$29.98	$31.09	$29.85	$30.71	$30.71	1,227,458
2021-08-19	$30.58	$31.43	$29.75	$29.82	$29.82	1,335,250
2021-08-18	$30.62	$32.01	$29.75	$31.18	$31.18	1,272,589
2021-08-17	$30.80	$31.61	$29.80	$30.26	$30.26	1,973,833
2021-08-16	$31.98	$33.22	$31.40	$31.57	$31.57	1,569,548
2021-08-13	$33.51	$33.85	$31.95	$32.50	$32.50	1,767,917
2021-08-12	$33.90	$34.64	$31.68	$34.09	$34.09	4,147,072
2021-08-11	$37.19	$37.19	$34.33	$36.00	$36.00	1,878,910
2021-08-10	$36.21	$37.46	$35.78	$36.65	$36.65	1,728,672
2021-08-09	$33.90	$36.84	$33.32	$35.72	$35.72	2,403,477
2021-08-06	$36.25	$36.40	$33.54	$33.87	$33.87	1,591,120
2021-08-05	$34.96	$36.66	$34.00	$35.40	$35.40	2,159,184
2021-08-04	$33.60	$35.28	$33.30	$34.13	$34.13	1,095,570
2021-08-03	$33.67	$34.33	$32.23	$33.91	$33.91	975,766
2021-08-02	$34.73	$35.00	$33.81	$34.04	$34.04	850,034
2021-07-30	$33.23	$35.30	$33.07	$34.53	$34.53	881,203
2021-07-29	$35.43	$35.80	$33.98	$34.05	$34.05	1,364,216
2021-07-28	$33.11	$36.73	$33.05	$35.43	$35.43	3,329,748
2021-07-27	$32.62	$33.57	$31.24	$32.96	$32.96	1,381,393
2021-07-26	$31.67	$34.17	$31.55	$33.04	$33.04	1,141,058
2021-07-23	$33.13	$33.20	$31.37	$32.01	$32.01	936,511
2021-07-22	$34.22	$34.51	$32.32	$33.04	$33.04	995,067
2021-07-21	$32.02	$34.26	$32.02	$34.20	$34.20	1,256,538
2021-07-20	$31.50	$32.60	$29.58	$32.12	$32.12	1,535,012
2021-07-19	$29.42	$31.22	$29.16	$31.07	$31.07	1,295,651
2021-07-16	$32.18	$32.18	$30.02	$30.43	$30.43	1,259,776
2021-07-15	$31.11	$32.50	$30.35	$31.33	$31.33	1,588,699
2021-07-14	$33.19	$33.56	$31.01	$31.12	$31.12	1,783,683
2021-07-13	$34.25	$34.58	$32.98	$33.05	$33.05	1,274,668
2021-07-12	$35.16	$35.70	$34.09	$34.63	$34.63	917,363
2021-07-09	$35.91	$35.91	$34.65	$35.40	$35.40	1,192,267
2021-07-08	$34.02	$35.87	$33.65	$35.48	$35.48	1,654,625
2021-07-07	$37.83	$38.17	$34.51	$34.91	$34.91	2,187,543
2021-07-06	$37.50	$39.09	$36.74	$37.83	$37.83	1,506,120
2021-07-02	$39.75	$40.20	$37.24	$37.38	$37.38	2,002,505
2021-07-01	$41.50	$41.55	$38.66	$39.78	$39.78	2,114,655
2021-06-30	$41.79	$42.06	$40.82	$41.17	$41.17	1,169,757
2021-06-29	$43.65	$44.04	$41.75	$41.95	$41.95	1,405,669
2021-06-28	$42.50	$44.49	$41.55	$43.37	$43.37	2,309,670
2021-06-25	$42.00	$43.78	$41.16	$42.27	$42.27	7,412,260
2021-06-24	$40.30	$42.10	$39.26	$41.50	$41.50	3,311,082
2021-06-23	$38.51	$39.94	$38.38	$39.87	$39.87	1,273,345
2021-06-22	$39.00	$39.38	$37.41	$38.25	$38.25	1,282,115
2021-06-21	$39.16	$40.07	$38.60	$38.77	$38.77	1,151,173
2021-06-18	$40.38	$41.57	$38.82	$39.28	$39.28	2,569,395
2021-06-17	$40.11	$42.28	$39.91	$40.82	$40.82	1,633,643
2021-06-16	$38.86	$41.14	$38.85	$40.30	$40.30	1,512,519
2021-06-15	$40.53	$40.94	$38.43	$39.70	$39.70	2,120,141
2021-06-14	$40.12	$43.00	$39.70	$41.05	$41.05	3,581,180
2021-06-11	$38.72	$39.66	$38.35	$39.50	$39.50	904,455
2021-06-10	$40.35	$40.50	$38.25	$38.52	$38.52	1,087,187
2021-06-09	$41.61	$42.39	$39.52	$39.67	$39.67	1,473,083
2021-06-08	$41.77	$42.48	$39.70	$40.95	$40.95	2,069,690
2021-06-07	$38.95	$40.99	$38.60	$40.79	$40.79	2,234,331
2021-06-04	$39.66	$39.81	$37.83	$38.77	$38.77	1,657,524
2021-06-03	$38.25	$41.00	$36.66	$38.85	$38.85	4,483,651
2021-06-02	$35.60	$38.90	$34.70	$38.55	$38.55	3,318,896
2021-06-01	$34.34	$35.78	$34.10	$35.42	$35.42	1,559,950
2021-05-28	$35.40	$35.85	$33.85	$34.00	$34.00	1,357,918
2021-05-27	$34.54	$35.20	$33.36	$35.14	$35.14	2,108,514
2021-05-26	$32.16	$34.90	$32.15	$34.64	$34.64	2,496,429
2021-05-25	$32.30	$33.35	$31.59	$31.72	$31.72	1,530,503
2021-05-24	$34.25	$34.34	$32.06	$32.57	$32.57	2,455,898
2021-05-21	$33.00	$34.13	$32.57	$34.09	$34.09	2,549,696
2021-05-20	$32.41	$33.32	$31.25	$32.94	$32.94	1,715,912
2021-05-19	$32.90	$32.93	$30.51	$31.97	$31.97	1,693,034
2021-05-18	$31.44	$34.14	$30.94	$32.95	$32.95	3,342,137
2021-05-17	$29.47	$31.55	$28.90	$30.75	$30.75	2,125,354
2021-05-14	$26.28	$30.40	$26.28	$29.95	$29.95	3,898,592
2021-05-13	$29.33	$30.32	$26.14	$26.22	$26.22	3,428,373
2021-05-12	$30.10	$31.00	$28.63	$28.75	$28.75	1,533,609
2021-05-11	$27.40	$31.50	$26.60	$31.08	$31.08	3,292,584
2021-05-10	$32.00	$32.30	$29.31	$30.13	$30.13	3,514,229
2021-05-07	$33.22	$34.10	$31.76	$32.57	$32.57	2,083,313
2021-05-06	$34.02	$34.93	$31.80	$32.27	$32.27	2,828,917
2021-05-05	$35.64	$36.93	$34.20	$34.67	$34.67	2,003,370
2021-05-04	$34.30	$35.37	$32.73	$35.26	$35.26	1,852,445
2021-05-03	$36.96	$37.06	$35.00	$35.48	$35.48	1,823,815
2021-04-30	$37.56	$39.09	$36.51	$36.80	$36.80	2,471,514
2021-04-29	$39.62	$39.86	$36.31	$38.16	$38.16	3,771,144
2021-04-28	$36.51	$40.93	$35.75	$39.55	$39.55	7,628,877
2021-04-27	$37.90	$38.21	$36.65	$37.02	$37.02	1,532,685
2021-04-26	$38.20	$38.55	$36.41	$37.35	$37.35	1,787,731
2021-04-23	$35.67	$37.90	$34.85	$37.59	$37.59	2,636,766
2021-04-22	$36.47	$37.57	$34.14	$35.35	$35.35	3,101,056
2021-04-21	$33.14	$35.54	$32.92	$35.51	$35.51	2,211,455
2021-04-20	$33.27	$34.86	$32.36	$34.24	$34.24	2,758,342
2021-04-19	$35.50	$35.71	$32.68	$33.75	$33.75	3,530,066
2021-04-16	$34.28	$36.62	$33.78	$36.41	$36.41	2,747,368
2021-04-15	$38.50	$39.42	$34.02	$35.16	$35.16	5,159,845
2021-04-14	$40.32	$40.72	$37.41	$37.83	$37.83	2,711,148
2021-04-13	$41.00	$41.79	$38.90	$39.98	$39.98	3,099,382
2021-04-12	$43.30	$43.88	$39.70	$40.82	$40.82	4,084,426
2021-04-09	$43.96	$44.72	$42.68	$44.08	$44.08	4,079,874
2021-04-08	$41.38	$46.45	$41.00	$45.90	$45.90	10,174,937
2021-04-07	$42.50	$42.75	$40.30	$40.64	$40.64	2,521,854
2021-04-06	$40.05	$43.67	$38.83	$42.94	$42.94	4,394,049
2021-04-05	$43.45	$43.50	$39.60	$40.38	$40.38	3,403,071
2021-04-01	$44.04	$44.39	$40.60	$41.25	$41.25	7,091,823
2021-03-31	$39.90	$41.64	$37.72	$41.10	$41.10	5,776,199
2021-03-30	$34.34	$37.75	$34.08	$36.98	$36.98	2,808,324
2021-03-29	$35.11	$35.95	$32.56	$34.95	$34.95	3,244,100
2021-03-26	$33.57	$37.25	$33.52	$35.83	$35.83	3,031,859
2021-03-25	$32.34	$35.60	$32.00	$35.22	$35.22	3,802,621
2021-03-24	$38.52	$38.75	$34.42	$35.09	$35.09	3,207,408
2021-03-23	$39.53	$39.68	$37.60	$38.30	$38.30	3,249,889
2021-03-22	$39.10	$41.88	$37.80	$40.66	$40.66	7,524,872
2021-03-19	$36.13	$38.39	$34.71	$38.24	$38.24	5,620,010
2021-03-18	$38.00	$38.20	$35.26	$35.95	$35.95	4,250,039
2021-03-17	$36.26	$39.90	$35.75	$39.38	$39.38	4,045,800
2021-03-16	$39.82	$40.10	$36.15	$37.34	$37.34	5,312,640
2021-03-15	$40.74	$40.93	$38.70	$40.56	$40.56	3,947,378
2021-03-12	$39.24	$40.53	$37.60	$39.31	$39.31	5,596,623
2021-03-11	$38.10	$41.54	$37.62	$41.40	$41.40	9,008,341
2021-03-10	$36.25	$37.95	$33.78	$35.35	$35.35	7,179,040
2021-03-09	$31.06	$36.00	$30.10	$34.33	$34.33	8,415,617
2021-03-08	$30.34	$33.10	$28.08	$28.62	$28.62	6,090,898
2021-03-05	$31.40	$31.76	$25.00	$30.13	$30.13	8,753,724
2021-03-04	$32.97	$34.44	$28.28	$30.52	$30.52	8,860,311
2021-03-03	$38.06	$38.91	$34.00	$34.11	$34.11	4,763,053
2021-03-02	$40.70	$42.39	$37.70	$37.97	$37.97	4,037,027
2021-03-01	$40.40	$40.99	$38.80	$40.56	$40.56	3,173,264
2021-02-26	$39.14	$40.18	$36.42	$38.24	$38.24	3,981,167
2021-02-25	$42.73	$43.99	$37.67	$38.39	$38.39	5,088,091
2021-02-24	$39.06	$42.70	$38.12	$42.54	$42.54	5,482,172
2021-02-23	$38.35	$39.80	$32.12	$38.79	$38.79	10,347,129
2021-02-22	$44.89	$45.55	$41.36	$42.26	$42.26	6,633,281
2021-02-19	$45.67	$47.18	$45.10	$46.01	$46.01	4,541,556
2021-02-18	$45.75	$46.60	$42.68	$44.53	$44.53	7,260,884
2021-02-17	$47.14	$48.49	$44.20	$47.72	$47.72	8,211,539
2021-02-16	$52.00	$53.84	$47.62	$47.65	$47.65	9,797,795
2021-02-12	$51.24	$51.94	$48.47	$51.43	$51.43	5,713,847
2021-02-11	$54.33	$55.24	$50.50	$51.52	$51.52	8,110,697
2021-02-10	$59.71	$59.72	$53.00	$53.84	$53.84	10,737,203
2021-02-09	$53.76	$60.60	$52.50	$59.38	$59.38	18,613,953
2021-02-08	$54.71	$58.02	$51.62	$52.10	$52.10	13,475,914
2021-02-05	$51.35	$54.97	$49.40	$53.35	$53.35	11,418,264
2021-02-04	$53.56	$54.00	$49.67	$51.00	$51.00	8,205,937
2021-02-03	$50.89	$53.24	$48.07	$51.90	$51.90	15,342,990
2021-02-02	$48.76	$50.40	$43.80	$47.97	$47.97	18,743,696
2021-02-01	$50.82	$52.89	$46.72	$47.90	$47.90	8,540,663
2021-01-29	$54.28	$55.50	$47.23	$49.43	$49.43	8,057,997
2021-01-28	$57.40	$60.00	$51.19	$53.15	$53.15	7,244,987
2021-01-27	$56.55	$64.50	$53.05	$56.17	$56.17	13,251,576
2021-01-26	$46.99	$63.14	$46.90	$60.72	$60.72	36,956,593
2021-01-25	$44.83	$48.85	$43.05	$45.84	$45.84	11,389,817
2021-01-22	$45.10	$46.49	$43.88	$44.35	$44.35	7,020,076
2021-01-21	$45.50	$47.08	$42.58	$46.10	$46.10	8,430,749
2021-01-20	$47.17	$49.98	$44.16	$44.97	$44.97	8,934,029
2021-01-19	$48.90	$48.99	$44.56	$46.67	$46.67	7,684,044
2021-01-15	$51.30	$52.30	$46.60	$47.10	$47.10	10,431,550
2021-01-14	$50.99	$54.80	$49.20	$52.62	$52.62	10,683,132
2021-01-13	$53.23	$53.50	$49.76	$50.81	$50.81	8,463,206
2021-01-12	$53.25	$57.85	$48.71	$52.31	$52.31	22,272,565
2021-01-11	$42.29	$53.64	$42.13	$52.00	$52.00	22,029,096
2021-01-08	$45.30	$46.90	$41.30	$43.91	$43.91	16,235,794
2021-01-07	$42.30	$47.67	$42.27	$44.20	$44.20	15,545,684
2021-01-06	$43.80	$45.35	$40.28	$41.37	$41.37	11,735,622
2021-01-05	$36.63	$41.75	$36.61	$40.59	$40.59	8,715,121
2021-01-04	$41.36	$42.40	$37.00	$37.51	$37.51	12,303,834
2020-12-31	$46.00	$46.01	$41.77	$42.75	$42.75	11,908,933
2020-12-30	$43.44	$47.19	$42.24	$45.24	$45.24	23,811,056
2020-12-29	$45.65	$46.40	$40.03	$40.41	$40.41	18,491,589
2020-12-28	$53.29	$56.12	$45.28	$46.90	$46.90	26,308,491
2020-12-24	$45.11	$53.95	$44.98	$49.50	$49.50	25,591,768
2020-12-23	$46.07	$46.94	$42.25	$43.77	$43.77	13,616,488
2020-12-22	$38.99	$48.70	$38.66	$48.49	$48.49	26,794,827
2020-12-21	$35.90	$39.20	$34.40	$37.62	$37.62	15,179,594
2020-12-18	$33.99	$39.71	$33.80	$36.34	$36.34	21,282,064
2020-12-17	$30.20	$36.04	$30.01	$35.21	$35.21	17,693,193
2020-12-16	$28.41	$31.90	$28.05	$31.61	$31.61	17,983,088
2020-12-15	$26.20	$28.43	$25.30	$28.25	$28.25	6,675,415
2020-12-14	$27.59	$27.80	$25.62	$26.06	$26.06	4,149,188
2020-12-11	$28.30	$28.65	$26.93	$27.24	$27.24	4,050,678
2020-12-10	$26.21	$29.28	$25.70	$28.84	$28.84	6,259,272
2020-12-09	$29.45	$29.70	$26.00	$27.19	$27.19	9,924,555
2020-12-08	$28.31	$29.75	$25.81	$29.36	$29.36	16,672,928
2020-12-07	$24.01	$27.85	$23.91	$26.98	$26.98	13,135,276
2020-12-04	$23.26	$24.10	$21.80	$23.93	$23.93	6,204,662
2020-12-03	$23.38	$25.23	$22.26	$22.70	$22.70	9,950,034
2020-12-02	$20.13	$23.60	$18.81	$23.00	$23.00	11,705,056
2020-12-01	$26.04	$26.18	$21.50	$22.16	$22.16	9,567,353
2020-11-30	$27.00	$27.04	$23.80	$25.25	$25.25	9,260,946
2020-11-27	$26.06	$29.80	$26.00	$28.00	$28.00	12,912,910
2020-11-25	$25.00	$26.49	$24.05	$25.28	$25.28	18,868,000
2020-11-24	$31.03	$32.00	$25.01	$28.12	$28.12	53,159,109
2020-11-23	$26.41	$34.67	$25.43	$33.62	$33.62	78,606,975
2020-11-20	$19.20	$24.84	$18.75	$22.67	$22.67	44,189,513
2020-11-19	$14.96	$19.10	$14.95	$18.34	$18.34	23,143,987
2020-11-18	$13.56	$15.93	$13.18	$14.78	$14.78	15,274,997
2020-11-17	$12.98	$14.57	$11.62	$14.15	$14.15	17,420,381
2020-11-16	$10.00	$12.55	$9.95	$12.19	$12.19	13,863,684
2020-11-13	$9.75	$10.05	$9.35	$9.70	$9.70	4,178,268
2020-11-12	$10.49	$11.23	$10.05	$10.44	$10.44	6,693,297
2020-11-11	$9.50	$10.21	$9.21	$10.21	$10.21	2,412,943
2020-11-10	$9.41	$9.68	$8.74	$9.49	$9.49	2,214,921
2020-11-09	$10.74	$10.84	$9.23	$9.28	$9.28	3,561,250
2020-11-06	$9.61	$10.16	$9.23	$9.95	$9.95	2,505,788
2020-11-05	$9.26	$9.84	$9.00	$9.69	$9.69	2,640,544
2020-11-04	$9.35	$9.35	$8.31	$8.93	$8.93	3,394,388
2020-11-03	$8.37	$9.19	$8.35	$9.15	$9.15	3,117,481
2020-11-02	$8.11	$8.21	$7.86	$8.21	$8.21	1,230,572
2020-10-30	$7.88	$7.94	$7.53	$7.76	$7.76	904,919
2020-10-29	$7.56	$8.19	$7.43	$8.03	$8.03	1,666,121
2020-10-28	$7.63	$7.83	$7.33	$7.46	$7.46	1,439,433
2020-10-27	$8.15	$8.30	$7.98	$8.04	$8.04	1,250,479
2020-10-26	$8.42	$8.50	$7.83	$8.00	$8.00	1,806,305
2020-10-23	$8.76	$8.85	$8.22	$8.60	$8.60	1,558,864
2020-10-22	$8.68	$8.79	$8.15	$8.61	$8.61	1,985,334
2020-10-21	$9.23	$9.32	$8.43	$8.57	$8.57	2,553,225
2020-10-20	$9.20	$9.39	$8.93	$9.23	$9.23	2,066,092
2020-10-19	$9.91	$9.98	$9.10	$9.22	$9.22	2,457,415
2020-10-16	$9.80	$10.30	$9.52	$9.77	$9.77	4,757,722
2020-10-15	$9.65	$9.91	$9.16	$9.35	$9.35	2,467,033
2020-10-14	$9.30	$10.15	$9.04	$9.99	$9.99	3,835,666
2020-10-13	$9.16	$9.42	$8.91	$9.25	$9.25	1,739,718
2020-10-12	$9.89	$9.96	$8.95	$9.17	$9.17	2,962,066
2020-10-09	$9.80	$9.99	$9.68	$9.76	$9.76	1,763,924
2020-10-08	$10.46	$10.64	$9.55	$9.64	$9.64	3,147,403
2020-10-07	$11.00	$11.05	$10.20	$10.32	$10.32	3,304,852
2020-10-06	$11.24	$11.38	$10.41	$10.80	$10.80	3,532,806
2020-10-05	$11.00	$11.45	$10.96	$11.11	$11.11	2,485,274
2020-10-02	$9.90	$10.99	$9.87	$10.86	$10.86	3,927,041
2020-10-01	$10.66	$11.08	$10.30	$10.67	$10.67	5,083,577
2020-09-30	$10.50	$11.55	$9.80	$10.31	$10.31	12,855,125
2020-09-29	$9.05	$10.23	$9.04	$9.99	$9.99	9,035,900
2020-09-28	$9.02	$9.30	$8.66	$9.14	$9.14	4,966,826
2020-09-25	$8.06	$9.24	$8.02	$8.52	$8.52	14,922,437
2020-09-24	$7.46	$8.06	$7.11	$7.70	$7.70	3,676,359
2020-09-23	$8.51	$8.61	$7.55	$7.72	$7.72	8,134,208
2020-09-22	$9.35	$10.10	$8.75	$9.01	$9.01	53,710,170
2020-09-21	$7.92	$8.24	$7.51	$7.95	$7.95	3,218,406
2020-09-18	$8.05	$8.49	$7.82	$8.39	$8.39	11,021,710
2020-09-17	$6.44	$7.74	$6.44	$7.61	$7.61	6,758,087
2020-09-16	$6.66	$6.75	$6.34	$6.70	$6.70	1,871,725
2020-09-15	$6.72	$6.77	$6.35	$6.69	$6.69	1,667,755
2020-09-14	$6.11	$6.81	$6.08	$6.70	$6.70	2,221,437
2020-09-11	$6.37	$6.42	$5.96	$6.06	$6.06	1,146,383
2020-09-10	$6.77	$6.85	$6.30	$6.40	$6.40	1,489,191
2020-09-09	$6.42	$6.75	$6.30	$6.63	$6.63	1,832,613
2020-09-08	$6.15	$7.20	$5.80	$6.46	$6.46	3,990,444
2020-09-04	$6.63	$6.75	$5.77	$6.40	$6.40	2,972,772
2020-09-03	$7.09	$7.25	$6.60	$6.75	$6.75	2,550,185
2020-09-02	$7.54	$7.65	$7.02	$7.29	$7.29	3,076,042
2020-09-01	$7.00	$7.65	$6.80	$7.57	$7.57	4,391,933
2020-08-31	$7.19	$7.41	$6.80	$7.03	$7.03	3,447,759
2020-08-28	$6.97	$7.34	$6.90	$7.30	$7.30	2,347,990
2020-08-27	$7.26	$7.48	$6.89	$7.07	$7.07	3,691,892
2020-08-26	$7.73	$8.09	$7.21	$7.37	$7.37	6,968,593
2020-08-25	$8.17	$8.40	$7.38	$7.74	$7.74	10,094,498
2020-08-24	$7.06	$8.17	$6.51	$8.07	$8.07	13,555,098
2020-08-21	$7.35	$7.65	$6.75	$6.80	$6.80	10,473,143
2020-08-20	$8.06	$8.38	$6.42	$7.94	$7.94	25,864,022
2020-08-19	$9.99	$10.18	$8.55	$9.45	$9.45	10,271,322
2020-08-18	$10.51	$10.55	$9.70	$10.23	$10.23	5,154,506
2020-08-17	$11.05	$11.12	$10.32	$10.56	$10.56	3,803,499
2020-08-14	$11.80	$12.15	$10.74	$11.06	$11.06	7,816,151
2020-08-13	$11.60	$11.77	$10.90	$11.02	$11.02	5,295,203
2020-08-12	$10.47	$11.57	$10.40	$11.46	$11.46	5,668,129
2020-08-11	$11.24	$11.39	$10.01	$10.07	$10.07	3,198,025
2020-08-10	$11.90	$12.08	$10.86	$11.06	$11.06	3,331,482
2020-08-07	$12.05	$12.26	$11.35	$11.85	$11.85	2,666,297
2020-08-06	$12.65	$13.01	$12.00	$12.18	$12.18	4,388,384
2020-08-05	$11.45	$12.73	$11.05	$12.60	$12.60	6,410,008
2020-08-04	$12.76	$13.32	$11.11	$11.39	$11.39	17,979,810
2020-08-03	$10.62	$11.57	$9.96	$10.54	$10.54	6,306,889
2020-07-31	$11.75	$12.19	$10.02	$11.05	$11.05	10,600,765
2020-07-30	$11.80	$14.58	$11.09	$12.49	$12.49	45,535,124
2020-07-29	$7.34	$10.08	$7.30	$9.62	$9.62	25,870,314
2020-07-28	$7.22	$7.80	$6.94	$7.26	$7.26	5,283,979
2020-07-27	$6.90	$7.29	$6.80	$7.06	$7.06	2,387,547
2020-07-24	$6.68	$7.03	$6.53	$6.73	$6.73	2,221,948
2020-07-23	$7.14	$7.54	$6.70	$7.09	$7.09	5,727,775
2020-07-22	$7.44	$7.99	$6.83	$6.96	$6.96	31,389,904
2020-07-21	$6.28	$6.44	$5.90	$6.10	$6.10	1,943,383
2020-07-20	$6.45	$6.48	$5.70	$6.32	$6.32	3,181,263
2020-07-17	$6.48	$6.90	$6.28	$6.46	$6.46	4,748,141
2020-07-16	$5.50	$6.42	$5.45	$5.93	$5.93	3,348,709
2020-07-15	$6.15	$6.16	$5.50	$5.76	$5.76	2,254,539
2020-07-14	$6.00	$6.22	$5.05	$5.88	$5.88	5,012,103
2020-07-13	$7.02	$7.11	$5.75	$5.99	$5.99	7,245,062
2020-07-10	$7.30	$7.45	$6.80	$7.08	$7.08	5,308,735
2020-07-09	$7.74	$8.05	$7.22	$7.50	$7.50	5,392,599
2020-07-08	$7.63	$8.35	$7.22	$7.55	$7.55	11,755,561
2020-07-07	$6.95	$7.86	$6.65	$7.10	$7.10	14,469,901
2020-07-06	$6.40	$8.50	$6.10	$8.40	$8.40	42,909,881
2020-07-02	$5.41	$6.25	$5.01	$5.28	$5.28	17,842,652
2020-07-01	$4.70	$5.10	$4.21	$4.84	$4.84	10,801,647
2020-06-30	$5.91	$6.74	$5.20	$5.68	$5.68	67,297,336
2020-06-29	$3.36	$4.54	$3.22	$4.01	$4.01	24,263,013
2020-06-26	$2.77	$3.05	$2.65	$3.02	$3.02	2,343,953
2020-06-25	$2.78	$2.80	$2.48	$2.72	$2.72	879,186
2020-06-24	$2.68	$2.70	$2.40	$2.55	$2.55	852,951
2020-06-23	$2.90	$2.98	$2.65	$2.66	$2.66	987,065
2020-06-22	$2.56	$3.05	$2.50	$2.89	$2.89	2,329,763
2020-06-19	$2.55	$2.63	$2.48	$2.51	$2.51	1,056,532
2020-06-18	$2.39	$2.45	$2.34	$2.39	$2.39	601,442
2020-06-17	$2.42	$2.45	$2.30	$2.42	$2.42	500,770
2020-06-16	$2.46	$2.46	$2.32	$2.41	$2.41	550,144
2020-06-15	$2.16	$2.41	$2.11	$2.37	$2.37	653,773
2020-06-12	$2.41	$2.44	$2.12	$2.25	$2.25	652,440
2020-06-11	$2.53	$2.75	$2.25	$2.29	$2.29	3,267,337
2020-06-10	$2.12	$2.60	$2.10	$2.35	$2.35	2,206,733
2020-06-09	$2.24	$2.25	$1.98	$2.07	$2.07	651,010
2020-06-08	$2.24	$2.29	$2.15	$2.20	$2.20	684,562
2020-06-05	$2.34	$2.42	$2.06	$2.20	$2.20	937,845
2020-06-04	$1.93	$2.25	$1.78	$2.17	$2.17	2,161,580
2020-06-03	$1.78	$1.98	$1.77	$1.89	$1.89	971,002
2020-06-02	$1.81	$1.84	$1.76	$1.78	$1.78	198,311
2020-06-01	$1.73	$1.85	$1.67	$1.77	$1.77	835,580
2020-05-29	$1.66	$1.70	$1.66	$1.69	$1.69	124,218
2020-05-28	$1.70	$1.85	$1.66	$1.66	$1.66	571,382
2020-05-27	$1.69	$1.71	$1.64	$1.68	$1.68	191,693
2020-05-26	$1.68	$1.71	$1.64	$1.68	$1.68	217,102
2020-05-22	$1.67	$1.68	$1.64	$1.67	$1.67	126,732
2020-05-21	$1.67	$1.68	$1.64	$1.65	$1.65	144,734
2020-05-20	$1.67	$1.70	$1.63	$1.67	$1.67	185,955
2020-05-19	$1.70	$1.73	$1.63	$1.66	$1.66	150,567
2020-05-18	$1.68	$1.75	$1.65	$1.68	$1.68	210,257
2020-05-15	$1.68	$1.70	$1.63	$1.67	$1.67	167,714
2020-05-14	$1.68	$1.73	$1.55	$1.67	$1.67	283,345
2020-05-13	$1.89	$1.90	$1.66	$1.73	$1.73	391,935
2020-05-12	$1.65	$1.89	$1.63	$1.84	$1.84	952,327
2020-05-11	$1.68	$1.70	$1.64	$1.65	$1.65	172,293
2020-05-08	$1.69	$1.69	$1.65	$1.68	$1.68	142,716
2020-05-07	$1.64	$1.69	$1.60	$1.69	$1.69	158,728
2020-05-06	$1.67	$1.70	$1.62	$1.63	$1.63	73,120
2020-05-05	$1.67	$1.73	$1.63	$1.65	$1.65	175,098
2020-05-04	$1.65	$1.68	$1.60	$1.66	$1.66	106,199
2020-05-01	$1.68	$1.70	$1.60	$1.68	$1.68	201,794
2020-04-30	$1.77	$1.77	$1.68	$1.69	$1.69	202,240
2020-04-29	$1.74	$1.80	$1.72	$1.72	$1.72	349,583
2020-04-28	$1.75	$1.75	$1.69	$1.72	$1.72	170,047
2020-04-27	$1.74	$1.74	$1.68	$1.69	$1.69	193,938
2020-04-24	$1.75	$1.76	$1.72	$1.73	$1.73	89,576
2020-04-23	$1.72	$1.76	$1.72	$1.73	$1.73	113,079
2020-04-22	$1.77	$1.78	$1.73	$1.74	$1.74	163,479
2020-04-21	$1.81	$1.82	$1.75	$1.78	$1.78	91,386
2020-04-20	$1.75	$1.87	$1.74	$1.83	$1.83	240,422
2020-04-17	$1.75	$1.80	$1.73	$1.78	$1.78	118,329
2020-04-16	$1.77	$1.80	$1.70	$1.72	$1.72	151,080
2020-04-15	$1.79	$1.80	$1.74	$1.79	$1.79	109,614
2020-04-14	$1.77	$1.89	$1.77	$1.81	$1.81	228,652
2020-04-13	$1.77	$1.79	$1.70	$1.79	$1.79	139,844
2020-04-09	$1.87	$1.88	$1.75	$1.80	$1.80	160,897
2020-04-08	$1.75	$1.82	$1.68	$1.80	$1.80	110,198
2020-04-07	$1.70	$1.78	$1.68	$1.71	$1.71	236,626
2020-04-06	$1.63	$1.69	$1.55	$1.62	$1.62	234,244
2020-04-03	$1.62	$1.62	$1.46	$1.54	$1.54	149,751
2020-04-02	$1.65	$1.70	$1.59	$1.62	$1.62	120,529
2020-04-01	$1.65	$1.72	$1.56	$1.64	$1.64	203,094
2020-03-31	$1.75	$1.85	$1.70	$1.73	$1.73	112,076
2020-03-30	$2.02	$2.02	$1.75	$1.76	$1.76	220,091
2020-03-27	$1.88	$1.89	$1.71	$1.89	$1.89	284,259
2020-03-26	$1.72	$1.97	$1.69	$1.91	$1.91	574,415
2020-03-25	$1.60	$1.80	$1.56	$1.69	$1.69	799,042
2020-03-24	$1.51	$1.56	$1.42	$1.54	$1.54	307,668
2020-03-23	$1.46	$1.46	$1.30	$1.41	$1.41	204,519
2020-03-20	$1.50	$1.57	$1.40	$1.41	$1.41	299,693
2020-03-19	$1.32	$1.45	$1.30	$1.43	$1.43	265,167
2020-03-18	$1.50	$1.60	$1.25	$1.31	$1.31	464,695
2020-03-17	$1.81	$1.81	$1.56	$1.61	$1.61	281,276
2020-03-16	$1.75	$1.75	$1.53	$1.56	$1.56	681,012
2020-03-13	$1.92	$1.96	$1.80	$1.91	$1.91	401,917
2020-03-12	$1.90	$2.00	$1.78	$1.78	$1.78	508,652
2020-03-11	$2.31	$2.33	$2.11	$2.12	$2.12	335,307
2020-03-10	$2.38	$2.48	$2.17	$2.35	$2.35	434,271
2020-03-09	$2.24	$2.40	$2.20	$2.28	$2.28	458,166
2020-03-06	$2.46	$2.58	$2.39	$2.49	$2.49	700,272
2020-03-05	$2.40	$2.56	$2.36	$2.52	$2.52	446,100
2020-03-04	$2.49	$2.50	$2.38	$2.40	$2.40	234,678
2020-03-03	$2.46	$2.50	$2.33	$2.41	$2.41	391,024
2020-03-02	$2.34	$2.54	$2.25	$2.49	$2.49	535,445
2020-02-28	$2.18	$2.33	$2.15	$2.27	$2.27	527,538
2020-02-27	$2.46	$2.50	$2.16	$2.36	$2.36	1,002,114
2020-02-26	$2.81	$2.86	$2.52	$2.59	$2.59	1,073,360
2020-02-25	$2.90	$3.10	$2.81	$2.86	$2.86	730,600
2020-02-24	$2.76	$2.95	$2.70	$2.86	$2.86	652,175
2020-02-21	$3.06	$3.08	$2.86	$3.01	$3.01	755,454
2020-02-20	$3.11	$3.35	$2.90	$3.12	$3.12	1,708,819
2020-02-19	$3.07	$3.23	$3.00	$3.16	$3.16	2,329,607
2020-02-18	$2.71	$3.05	$2.68	$2.94	$2.94	3,084,772
2020-02-14	$2.55	$3.07	$2.47	$2.67	$2.67	7,700,754
2020-02-13	$2.36	$2.43	$2.30	$2.31	$2.31	487,208
2020-02-12	$2.30	$2.38	$2.25	$2.33	$2.33	577,300
2020-02-11	$2.45	$2.45	$2.22	$2.28	$2.28	742,732
2020-02-10	$2.59	$2.67	$2.28	$2.39	$2.39	1,118,912
2020-02-07	$2.69	$2.83	$2.40	$2.55	$2.55	1,770,720
2020-02-06	$2.35	$3.40	$2.30	$2.68	$2.68	9,271,572
2020-02-05	$2.44	$2.48	$2.06	$2.25	$2.25	873,742
2020-02-04	$2.12	$2.70	$2.10	$2.49	$2.49	4,419,828
2020-02-03	$1.88	$2.14	$1.85	$2.07	$2.07	567,231
2020-01-31	$1.91	$1.92	$1.84	$1.89	$1.89	154,418
2020-01-30	$1.94	$1.95	$1.90	$1.92	$1.92	84,039
2020-01-29	$1.95	$1.98	$1.89	$1.93	$1.93	208,959
2020-01-28	$1.95	$1.97	$1.95	$1.95	$1.95	71,482
2020-01-27	$2.01	$2.02	$1.91	$1.95	$1.95	189,940
2020-01-24	$2.13	$2.14	$2.04	$2.04	$2.04	117,110
2020-01-23	$2.06	$2.14	$2.05	$2.12	$2.12	222,192
2020-01-22	$2.10	$2.13	$2.05	$2.05	$2.05	142,622
2020-01-21	$2.05	$2.10	$2.03	$2.10	$2.10	169,661
2020-01-17	$2.14	$2.15	$2.04	$2.05	$2.05	238,281
2020-01-16	$2.09	$2.15	$2.09	$2.14	$2.14	180,316
2020-01-15	$2.05	$2.12	$2.02	$2.09	$2.09	253,032
2020-01-14	$1.93	$2.08	$1.93	$2.03	$2.03	379,867
2020-01-13	$1.99	$2.00	$1.90	$1.93	$1.93	158,036
2020-01-10	$1.89	$2.00	$1.88	$1.98	$1.98	243,169
2020-01-09	$1.88	$1.90	$1.87	$1.88	$1.88	131,122
2020-01-08	$1.89	$1.92	$1.87	$1.89	$1.89	101,728
2020-01-07	$1.92	$1.95	$1.86	$1.91	$1.91	93,322
2020-01-06	$1.93	$1.98	$1.87	$1.91	$1.91	184,473
2020-01-03	$1.89	$2.06	$1.88	$1.93	$1.93	344,153
2020-01-02	$1.87	$1.94	$1.83	$1.89	$1.89	217,897
2019-12-31	$1.96	$1.98	$1.84	$1.86	$1.86	483,026
2019-12-30	$1.90	$2.01	$1.89	$1.94	$1.94	342,326
2019-12-27	$2.00	$2.01	$1.92	$1.92	$1.92	216,904
2019-12-26	$2.03	$2.04	$2.00	$2.00	$2.00	154,829
2019-12-24	$2.03	$2.05	$2.01	$2.02	$2.02	66,343
2019-12-23	$2.07	$2.07	$2.00	$2.02	$2.02	168,435
2019-12-20	$2.12	$2.12	$2.05	$2.07	$2.07	120,738
2019-12-19	$2.05	$2.13	$2.01	$2.11	$2.11	159,578
2019-12-18	$2.12	$2.12	$2.01	$2.05	$2.05	188,217
2019-12-17	$2.11	$2.15	$2.10	$2.12	$2.12	142,422
2019-12-16	$2.13	$2.15	$2.11	$2.14	$2.14	146,263
2019-12-13	$2.13	$2.15	$2.11	$2.14	$2.14	99,313
2019-12-12	$2.14	$2.19	$2.08	$2.14	$2.14	212,507
2019-12-11	$2.15	$2.17	$2.08	$2.14	$2.14	119,460
2019-12-10	$2.16	$2.20	$2.07	$2.10	$2.10	200,301
2019-12-09	$2.05	$2.20	$2.02	$2.15	$2.15	284,483
2019-12-06	$1.91	$2.07	$1.91	$2.02	$2.02	306,951
2019-12-05	$1.85	$1.93	$1.82	$1.90	$1.90	144,637
2019-12-04	$1.80	$1.89	$1.78	$1.83	$1.83	179,653
2019-12-03	$1.82	$1.83	$1.74	$1.79	$1.79	100,911
2019-12-02	$1.89	$1.89	$1.79	$1.80	$1.80	176,958
2019-11-29	$1.92	$1.92	$1.85	$1.87	$1.87	47,597
2019-11-27	$1.94	$1.94	$1.85	$1.92	$1.92	227,974
2019-11-26	$1.90	$2.03	$1.83	$1.94	$1.94	564,057
2019-11-25	$1.66	$2.02	$1.55	$1.96	$1.96	1,524,396
2019-11-22	$1.70	$1.72	$1.64	$1.64	$1.64	288,655
2019-11-21	$1.75	$1.80	$1.70	$1.72	$1.72	142,285
2019-11-20	$1.62	$1.79	$1.60	$1.73	$1.73	195,305
2019-11-19	$1.70	$1.70	$1.62	$1.65	$1.65	139,642
2019-11-18	$1.78	$1.80	$1.63	$1.65	$1.65	160,431
2019-11-15	$1.85	$1.85	$1.74	$1.75	$1.75	116,742
2019-11-14	$1.90	$1.90	$1.77	$1.82	$1.82	164,923
2019-11-13	$1.65	$1.95	$1.50	$1.92	$1.92	759,335
2019-11-12	$1.80	$1.83	$1.67	$1.70	$1.70	342,921
2019-11-11	$1.85	$1.88	$1.78	$1.81	$1.81	168,237
2019-11-08	$1.91	$1.95	$1.75	$1.82	$1.82	352,845
2019-11-07	$2.00	$2.03	$1.91	$1.91	$1.91	244,858
2019-11-06	$2.09	$2.09	$2.00	$2.02	$2.02	128,766
2019-11-05	$2.06	$2.14	$2.04	$2.07	$2.07	207,056
2019-11-04	$2.15	$2.15	$2.06	$2.06	$2.06	159,067
2019-11-01	$2.11	$2.15	$2.08	$2.13	$2.13	140,650
2019-10-31	$2.17	$2.18	$2.09	$2.11	$2.11	116,998
2019-10-30	$2.21	$2.22	$2.15	$2.18	$2.18	115,474
2019-10-29	$2.21	$2.25	$2.17	$2.19	$2.19	78,840
2019-10-28	$2.18	$2.24	$2.18	$2.23	$2.23	73,322
2019-10-25	$2.12	$2.24	$2.11	$2.17	$2.17	135,070
2019-10-24	$2.18	$2.20	$2.11	$2.16	$2.16	217,902
2019-10-23	$2.30	$2.30	$2.15	$2.19	$2.19	168,521
2019-10-22	$2.38	$2.38	$2.20	$2.30	$2.30	162,171
2019-10-21	$2.32	$2.38	$2.27	$2.37	$2.37	117,253
2019-10-18	$2.34	$2.35	$2.25	$2.29	$2.29	132,062
2019-10-17	$2.43	$2.43	$2.31	$2.34	$2.34	197,836
2019-10-16	$2.42	$2.45	$2.37	$2.39	$2.39	159,630
2019-10-15	$2.50	$2.54	$2.40	$2.40	$2.40	122,281
2019-10-14	$2.45	$2.49	$2.42	$2.48	$2.48	105,196
2019-10-11	$2.42	$2.45	$2.39	$2.42	$2.42	106,337
2019-10-10	$2.47	$2.47	$2.38	$2.38	$2.38	132,330
2019-10-09	$2.50	$2.50	$2.43	$2.45	$2.45	79,052
2019-10-08	$2.47	$2.53	$2.46	$2.49	$2.49	73,296
2019-10-07	$2.50	$2.53	$2.46	$2.47	$2.47	79,220
2019-10-04	$2.48	$2.53	$2.42	$2.48	$2.48	96,435
2019-10-03	$2.53	$2.56	$2.43	$2.46	$2.46	137,919
2019-10-02	$2.61	$2.62	$2.44	$2.48	$2.48	256,154
2019-10-01	$2.64	$2.72	$2.60	$2.63	$2.63	109,316
2019-09-30	$2.60	$2.63	$2.55	$2.60	$2.60	67,238
2019-09-27	$2.66	$2.68	$2.58	$2.59	$2.59	80,597
2019-09-26	$2.76	$2.76	$2.57	$2.64	$2.64	119,578
2019-09-25	$2.65	$2.73	$2.64	$2.64	$2.64	72,631
2019-09-24	$2.84	$2.84	$2.60	$2.67	$2.67	288,474
2019-09-23	$2.86	$2.90	$2.75	$2.83	$2.83	113,404
2019-09-20	$2.97	$3.05	$2.83	$2.83	$2.83	310,882
2019-09-19	$2.95	$3.04	$2.88	$2.96	$2.96	284,160
2019-09-18	$2.90	$3.00	$2.85	$2.91	$2.91	232,896
2019-09-17	$2.92	$3.00	$2.85	$2.89	$2.89	226,527
2019-09-16	$2.84	$2.92	$2.76	$2.92	$2.92	205,320
2019-09-13	$2.67	$2.85	$2.64	$2.81	$2.81	383,881
2019-09-12	$2.69	$2.72	$2.60	$2.67	$2.67	97,763
2019-09-11	$2.53	$2.75	$2.53	$2.68	$2.68	297,408
2019-09-10	$2.55	$2.57	$2.47	$2.52	$2.52	88,081
2019-09-09	$2.55	$2.55	$2.50	$2.51	$2.51	106,954
2019-09-06	$2.43	$2.60	$2.43	$2.50	$2.50	296,368
2019-09-05	$2.48	$2.48	$2.40	$2.42	$2.42	110,650
2019-09-04	$2.52	$2.52	$2.40	$2.45	$2.45	142,198
2019-09-03	$2.55	$2.55	$2.45	$2.48	$2.48	131,411
2019-08-30	$2.60	$2.61	$2.50	$2.56	$2.56	75,182
2019-08-29	$2.56	$2.67	$2.52	$2.57	$2.57	68,523
2019-08-28	$2.50	$2.60	$2.45	$2.55	$2.55	110,055
2019-08-27	$2.63	$2.65	$2.52	$2.52	$2.52	135,391
2019-08-26	$2.60	$2.75	$2.55	$2.57	$2.57	206,800
2019-08-23	$2.68	$2.68	$2.52	$2.59	$2.59	140,212
2019-08-22	$2.71	$2.72	$2.65	$2.67	$2.67	79,015
2019-08-21	$2.74	$2.78	$2.68	$2.72	$2.72	82,281
2019-08-20	$2.77	$2.81	$2.69	$2.73	$2.73	54,200
2019-08-19	$2.73	$2.82	$2.68	$2.73	$2.73	94,622
2019-08-16	$2.63	$2.75	$2.63	$2.75	$2.75	102,802
2019-08-15	$2.67	$2.70	$2.57	$2.63	$2.63	163,049
2019-08-14	$2.76	$2.82	$2.61	$2.68	$2.68	195,745
2019-08-13	$2.76	$2.90	$2.75	$2.83	$2.83	89,785
2019-08-12	$2.69	$2.90	$2.67	$2.81	$2.81	171,471
2019-08-09	$2.66	$2.74	$2.62	$2.66	$2.66	77,209
2019-08-08	$2.70	$2.79	$2.60	$2.71	$2.71	110,027
2019-08-07	$2.63	$2.70	$2.60	$2.67	$2.67	65,606
2019-08-06	$2.74	$2.81	$2.66	$2.69	$2.69	125,230
2019-08-05	$2.81	$2.81	$2.66	$2.74	$2.74	166,361
2019-08-02	$3.12	$3.14	$2.80	$2.84	$2.84	194,588
2019-08-01	$3.10	$3.15	$2.90	$2.92	$2.92	222,291
2019-07-31	$3.01	$3.18	$2.94	$3.04	$3.04	526,062
2019-07-30	$2.83	$3.07	$2.75	$3.02	$3.02	645,979
2019-07-29	$2.67	$2.85	$2.66	$2.74	$2.74	272,434
2019-07-26	$2.66	$2.78	$2.60	$2.66	$2.66	112,202
2019-07-25	$2.65	$2.73	$2.62	$2.66	$2.66	59,998
2019-07-24	$2.70	$2.78	$2.64	$2.66	$2.66	126,933
2019-07-23	$2.55	$2.78	$2.52	$2.76	$2.76	218,429
2019-07-22	$2.52	$2.54	$2.50	$2.52	$2.52	103,753
2019-07-19	$2.60	$2.61	$2.52	$2.54	$2.54	94,754
2019-07-18	$2.63	$2.66	$2.51	$2.56	$2.56	123,664
2019-07-17	$2.63	$2.68	$2.62	$2.66	$2.66	77,771
2019-07-16	$2.70	$2.70	$2.59	$2.64	$2.64	65,456
2019-07-15	$2.60	$2.75	$2.58	$2.66	$2.66	145,641
2019-07-12	$2.72	$2.75	$2.65	$2.67	$2.67	86,743
2019-07-11	$2.83	$2.83	$2.71	$2.72	$2.72	104,192
2019-07-10	$2.76	$2.86	$2.72	$2.78	$2.78	212,109
2019-07-09	$2.87	$2.89	$2.71	$2.72	$2.72	164,365
2019-07-08	$2.69	$2.93	$2.65	$2.86	$2.86	362,509
2019-07-05	$2.72	$2.72	$2.65	$2.69	$2.69	86,211
2019-07-03	$2.63	$2.74	$2.59	$2.72	$2.72	114,848
2019-07-02	$2.60	$2.66	$2.58	$2.62	$2.62	53,738
2019-07-01	$2.72	$2.72	$2.60	$2.62	$2.62	114,657
2019-06-28	$2.51	$2.69	$2.51	$2.68	$2.68	187,082
2019-06-27	$2.54	$2.60	$2.50	$2.57	$2.57	84,863
2019-06-26	$2.59	$2.62	$2.50	$2.53	$2.53	119,196
2019-06-25	$2.60	$2.70	$2.55	$2.58	$2.58	147,172
2019-06-24	$2.57	$2.65	$2.55	$2.59	$2.59	139,367
2019-06-21	$2.61	$2.64	$2.53	$2.56	$2.56	125,648
2019-06-20	$2.71	$2.75	$2.62	$2.64	$2.64	96,363
2019-06-19	$2.74	$2.81	$2.64	$2.65	$2.65	221,499
2019-06-18	$2.80	$2.80	$2.65	$2.66	$2.66	149,303
2019-06-17	$2.64	$2.78	$2.57	$2.72	$2.72	165,058
2019-06-14	$2.79	$2.80	$2.60	$2.64	$2.64	139,468
2019-06-13	$2.85	$2.85	$2.71	$2.79	$2.79	139,951
2019-06-12	$2.77	$2.79	$2.65	$2.78	$2.78	257,951
2019-06-11	$2.58	$2.67	$2.50	$2.62	$2.62	228,016
2019-06-10	$2.37	$2.53	$2.37	$2.52	$2.52	167,148
2019-06-07	$2.32	$2.38	$2.29	$2.37	$2.37	117,922
2019-06-06	$2.30	$2.36	$2.17	$2.32	$2.32	155,165
2019-06-05	$2.37	$2.38	$2.18	$2.28	$2.28	166,497
2019-06-04	$2.14	$2.40	$2.12	$2.33	$2.33	292,504
2019-06-03	$2.21	$2.24	$2.07	$2.11	$2.11	138,925
2019-05-31	$2.33	$2.33	$2.07	$2.19	$2.19	382,892
2019-05-30	$2.50	$2.50	$2.28	$2.33	$2.33	255,605
2019-05-29	$2.55	$2.59	$2.48	$2.51	$2.51	149,300
2019-05-28	$2.58	$2.61	$2.50	$2.53	$2.53	163,724
2019-05-24	$2.51	$2.62	$2.50	$2.51	$2.51	155,546
2019-05-23	$2.63	$2.70	$2.45	$2.49	$2.49	302,402
2019-05-22	$2.83	$2.86	$2.65	$2.67	$2.67	263,660
2019-05-21	$2.82	$2.87	$2.73	$2.81	$2.81	276,556
2019-05-20	$2.71	$2.84	$2.70	$2.79	$2.79	101,100
2019-05-17	$2.87	$2.90	$2.68	$2.75	$2.75	311,587
2019-05-16	$2.83	$3.02	$2.77	$2.85	$2.85	540,165
2019-05-15	$2.85	$2.85	$2.71	$2.78	$2.78	161,889
2019-05-14	$2.78	$2.86	$2.78	$2.78	$2.78	183,644
2019-05-13	$2.84	$2.89	$2.75	$2.78	$2.78	199,131
2019-05-10	$2.93	$2.93	$2.82	$2.89	$2.89	216,913
2019-05-09	$2.95	$2.95	$2.76	$2.94	$2.94	170,333
2019-05-08	$2.82	$3.00	$2.79	$2.99	$2.99	312,052
2019-05-07	$3.01	$3.05	$2.71	$2.80	$2.80	615,412
2019-05-06	$2.95	$3.08	$2.95	$3.01	$3.01	275,727
2019-05-03	$3.14	$3.14	$2.99	$3.03	$3.03	395,983
2019-05-02	$3.04	$3.14	$3.02	$3.11	$3.11	463,823
2019-05-01	$3.13	$3.15	$3.02	$3.08	$3.08	313,716
2019-04-30	$3.36	$3.36	$3.08	$3.13	$3.13	892,302
2019-04-29	$3.40	$3.40	$3.32	$3.36	$3.36	299,030
2019-04-26	$3.38	$3.51	$3.30	$3.39	$3.39	1,335,836
2019-04-25	$3.41	$3.41	$3.25	$3.35	$3.35	390,378
2019-04-24	$3.24	$3.44	$3.15	$3.26	$3.26	966,998
2019-04-23	$3.14	$3.18	$3.07	$3.18	$3.18	243,082
2019-04-22	$3.06	$3.14	$3.05	$3.14	$3.14	229,112
2019-04-18	$3.00	$3.09	$2.96	$3.09	$3.09	201,885
2019-04-17	$3.03	$3.06	$2.90	$3.00	$3.00	179,072
2019-04-16	$3.10	$3.14	$2.97	$3.02	$3.02	272,350
2019-04-15	$3.07	$3.13	$3.06	$3.10	$3.10	202,644
2019-04-12	$3.09	$3.14	$3.06	$3.07	$3.07	184,608
2019-04-11	$3.16	$3.18	$3.07	$3.08	$3.08	315,423
2019-04-10	$3.24	$3.35	$3.11	$3.18	$3.18	566,995
2019-04-09	$3.20	$3.25	$3.10	$3.24	$3.24	217,912
2019-04-08	$3.05	$3.25	$3.01	$3.22	$3.22	677,791
2019-04-05	$3.04	$3.05	$2.99	$3.03	$3.03	371,739
2019-04-04	$3.07	$3.08	$2.96	$2.99	$2.99	280,301
2019-04-03	$3.06	$3.21	$3.00	$3.04	$3.04	733,251
2019-04-02	$3.20	$3.25	$2.96	$3.05	$3.05	635,257
2019-04-01	$3.18	$3.33	$3.07	$3.15	$3.15	525,044
2019-03-29	$2.90	$3.23	$2.86	$3.13	$3.13	1,011,620
2019-03-28	$2.88	$2.94	$2.81	$2.90	$2.90	313,778
2019-03-27	$2.95	$2.99	$2.80	$2.90	$2.90	270,967
2019-03-26	$2.96	$2.99	$2.88	$2.95	$2.95	327,146
2019-03-25	$2.85	$2.98	$2.78	$2.93	$2.93	252,328
2019-03-22	$2.97	$2.99	$2.80	$2.88	$2.88	434,036
2019-03-21	$3.11	$3.14	$2.89	$3.00	$3.00	778,415
2019-03-20	$3.05	$3.26	$3.05	$3.14	$3.14	878,906
2019-03-19	$2.68	$3.39	$2.66	$3.06	$3.06	3,372,597
2019-03-18	$2.71	$2.89	$2.62	$2.69	$2.69	856,523
2019-03-15	$2.90	$2.90	$2.71	$2.75	$2.75	777,687
2019-03-14	$3.05	$3.09	$2.86	$2.90	$2.90	594,955
2019-03-13	$3.20	$3.20	$2.95	$3.05	$3.05	1,074,887
2019-03-12	$3.36	$3.50	$3.20	$3.24	$3.24	991,551
2019-03-11	$3.29	$3.45	$3.28	$3.37	$3.37	444,252
2019-03-08	$3.53	$3.65	$3.20	$3.28	$3.28	1,264,930
2019-03-07	$3.67	$3.76	$3.50	$3.59	$3.59	581,806
2019-03-06	$3.90	$3.97	$3.60	$3.67	$3.67	1,067,224
2019-03-05	$3.90	$4.15	$3.67	$3.92	$3.92	2,636,883
2019-03-04	$3.48	$3.93	$3.40	$3.89	$3.89	1,818,228
2019-03-01	$3.59	$3.65	$3.43	$3.45	$3.45	592,682
2019-02-28	$3.65	$3.68	$3.42	$3.57	$3.57	553,769
2019-02-27	$3.72	$3.84	$3.52	$3.58	$3.58	992,710
2019-02-26	$3.39	$3.80	$3.21	$3.75	$3.75	2,615,870
2019-02-25	$3.52	$3.64	$3.12	$3.20	$3.20	1,836,581
2019-02-22	$3.82	$3.88	$3.38	$3.51	$3.51	1,947,337
2019-02-21	$3.83	$4.25	$3.41	$3.58	$3.58	5,714,560
2019-02-20	$3.09	$4.10	$3.09	$3.82	$3.82	7,101,847
2019-02-19	$2.94	$3.14	$2.92	$3.05	$3.05	1,444,361
2019-02-15	$2.59	$3.30	$2.57	$2.92	$2.92	6,438,460
2019-02-14	$2.44	$2.79	$2.36	$2.59	$2.59	3,441,226
2019-02-13	$2.20	$2.49	$2.14	$2.48	$2.48	1,621,726
2019-02-12	$2.19	$2.20	$2.14	$2.17	$2.17	183,873
2019-02-11	$2.28	$2.28	$2.14	$2.16	$2.16	272,889
2019-02-08	$2.24	$2.26	$2.13	$2.26	$2.26	356,000
2019-02-07	$2.15	$2.27	$2.15	$2.21	$2.21	486,270
2019-02-06	$2.20	$2.23	$2.15	$2.15	$2.15	257,178
2019-02-05	$2.23	$2.26	$2.18	$2.21	$2.21	281,725
2019-02-04	$2.26	$2.27	$2.15	$2.24	$2.24	368,675
2019-02-01	$2.35	$2.40	$2.19	$2.28	$2.28	512,959
2019-01-31	$2.37	$2.53	$2.23	$2.29	$2.29	1,569,654
2019-01-30	$2.14	$2.55	$2.10	$2.37	$2.37	1,700,626
2019-01-29	$2.20	$2.23	$2.10	$2.12	$2.12	390,180
2019-01-28	$2.33	$2.35	$2.15	$2.24	$2.24	742,853
2019-01-25	$2.36	$2.46	$2.26	$2.39	$2.39	1,145,212
2019-01-24	$2.54	$2.95	$2.29	$2.36	$2.36	11,360,828
2019-01-23	$1.89	$2.48	$1.83	$2.25	$2.25	4,856,694
2019-01-22	$1.80	$1.80	$1.73	$1.75	$1.75	72,483
2019-01-18	$1.71	$1.85	$1.71	$1.79	$1.79	166,452
2019-01-17	$1.78	$1.78	$1.71	$1.74	$1.74	139,484
2019-01-16	$1.85	$1.85	$1.75	$1.79	$1.79	135,672
2019-01-15	$1.87	$1.94	$1.73	$1.83	$1.83	629,640
2019-01-14	$1.84	$1.90	$1.82	$1.84	$1.84	172,792
2019-01-11	$1.86	$1.93	$1.83	$1.84	$1.84	135,035
2019-01-10	$1.86	$1.91	$1.80	$1.91	$1.91	135,853
2019-01-09	$1.89	$1.93	$1.81	$1.87	$1.87	221,350
2019-01-08	$1.91	$1.98	$1.82	$1.84	$1.84	262,773
2019-01-07	$1.89	$2.02	$1.85	$1.94	$1.94	288,712
2019-01-04	$1.79	$1.89	$1.75	$1.85	$1.85	150,182
2019-01-03	$1.81	$1.81	$1.71	$1.78	$1.78	114,375
2019-01-02	$1.79	$1.81	$1.73	$1.80	$1.80	201,888
2018-12-31	$1.80	$1.82	$1.71	$1.72	$1.72	160,764
2018-12-28	$1.84	$1.85	$1.75	$1.77	$1.77	132,075
2018-12-27	$1.80	$1.84	$1.69	$1.75	$1.75	239,067
2018-12-26	$1.71	$1.92	$1.71	$1.83	$1.83	272,090
2018-12-24	$1.62	$1.79	$1.60	$1.71	$1.71	264,306
2018-12-21	$1.75	$1.75	$1.56	$1.59	$1.59	276,779
2018-12-20	$1.76	$1.81	$1.65	$1.74	$1.74	331,521
2018-12-19	$1.80	$1.85	$1.79	$1.85	$1.85	206,917
2018-12-18	$1.96	$1.96	$1.77	$1.81	$1.81	320,321
2018-12-17	$1.87	$1.99	$1.80	$1.96	$1.96	321,238
2018-12-14	$1.92	$1.96	$1.86	$1.88	$1.88	141,698
2018-12-13	$2.07	$2.07	$1.88	$1.90	$1.90	425,172
2018-12-12	$2.13	$2.13	$2.00	$2.06	$2.06	194,128
2018-12-11	$2.12	$2.20	$2.05	$2.06	$2.06	359,391
2018-12-10	$2.15	$2.17	$2.05	$2.07	$2.07	255,894
2018-12-07	$2.12	$2.20	$2.10	$2.11	$2.11	160,168
2018-12-06	$2.17	$2.20	$2.10	$2.10	$2.10	205,303
2018-12-04	$2.17	$2.20	$2.03	$2.08	$2.08	215,830
2018-12-03	$2.25	$2.27	$2.16	$2.20	$2.20	262,195
2018-11-30	$2.25	$2.32	$2.18	$2.21	$2.21	211,199
2018-11-29	$2.24	$2.30	$2.19	$2.20	$2.20	77,761
2018-11-28	$2.34	$2.37	$2.14	$2.21	$2.21	276,667
2018-11-27	$2.40	$2.49	$2.27	$2.31	$2.31	218,582
2018-11-26	$2.43	$2.45	$2.36	$2.42	$2.42	104,620
2018-11-23	$2.39	$2.43	$2.35	$2.37	$2.37	41,747
2018-11-21	$2.43	$2.72	$2.33	$2.43	$2.43	661,156
2018-11-20	$2.40	$2.45	$2.26	$2.35	$2.35	221,712
2018-11-19	$2.64	$2.66	$2.39	$2.45	$2.45	231,958
2018-11-16	$2.39	$2.67	$2.36	$2.63	$2.63	389,518
2018-11-15	$2.60	$2.63	$2.37	$2.47	$2.47	324,003
2018-11-14	$2.32	$2.67	$2.28	$2.65	$2.65	675,500
2018-11-13	$2.39	$2.43	$2.25	$2.34	$2.34	401,255
2018-11-12	$2.37	$2.37	$2.25	$2.32	$2.32	170,541
2018-11-09	$2.26	$2.48	$2.26	$2.39	$2.39	335,049
2018-11-08	$2.24	$2.44	$2.23	$2.29	$2.29	304,790
2018-11-07	$2.18	$2.35	$2.17	$2.24	$2.24	340,179
2018-11-06	$2.16	$2.29	$2.13	$2.18	$2.18	209,697
2018-11-05	$2.31	$2.54	$2.13	$2.16	$2.16	658,455
2018-11-02	$2.15	$2.30	$2.13	$2.27	$2.27	234,116
2018-11-01	$2.11	$2.20	$2.05	$2.20	$2.20	174,243
2018-10-31	$2.07	$2.13	$2.01	$2.13	$2.13	237,680
2018-10-30	$2.08	$2.10	$1.95	$2.08	$2.08	455,946
2018-10-29	$2.42	$2.66	$2.06	$2.17	$2.17	1,949,901
2018-10-26	$2.03	$2.10	$2.03	$2.09	$2.09	201,715
2018-10-25	$2.08	$2.13	$2.02	$2.11	$2.11	292,038
2018-10-24	$2.22	$2.22	$2.01	$2.04	$2.04	315,973
2018-10-23	$2.25	$2.25	$2.07	$2.15	$2.15	398,320
2018-10-22	$2.16	$2.32	$2.01	$2.31	$2.31	570,395
2018-10-19	$2.17	$2.32	$2.17	$2.20	$2.20	469,780
2018-10-18	$2.38	$2.39	$2.16	$2.24	$2.24	1,089,373
2018-10-17	$2.95	$3.04	$2.38	$2.45	$2.45	5,038,200
2018-10-16	$2.19	$3.80	$2.15	$3.56	$3.56	16,683,304
2018-10-15	$2.22	$2.33	$2.16	$2.19	$2.19	138,538
2018-10-12	$2.05	$2.17	$2.00	$2.16	$2.16	229,895
2018-10-11	$1.92	$2.15	$1.85	$2.03	$2.03	246,923
2018-10-10	$2.25	$2.25	$1.97	$1.97	$1.97	197,537
2018-10-09	$2.15	$2.27	$2.05	$2.07	$2.07	114,969
2018-10-08	$2.19	$2.34	$2.15	$2.18	$2.18	119,796
2018-10-05	$2.29	$2.34	$2.12	$2.21	$2.21	132,631
2018-10-04	$2.36	$2.40	$2.27	$2.30	$2.30	100,439
2018-10-03	$2.34	$2.39	$2.30	$2.36	$2.36	119,688
2018-10-02	$2.36	$2.39	$2.30	$2.34	$2.34	86,163
2018-10-01	$2.45	$2.50	$2.26	$2.36	$2.36	160,500
2018-09-28	$2.39	$2.47	$2.36	$2.45	$2.45	114,499
2018-09-27	$2.44	$2.44	$2.33	$2.41	$2.41	81,197
2018-09-26	$2.36	$2.41	$2.25	$2.39	$2.39	233,134
2018-09-25	$2.47	$2.55	$2.36	$2.37	$2.37	159,260
2018-09-24	$2.50	$2.54	$2.36	$2.37	$2.37	102,740
2018-09-21	$2.55	$2.64	$2.46	$2.51	$2.51	161,161
2018-09-20	$2.40	$2.60	$2.35	$2.55	$2.55	282,396
2018-09-19	$2.40	$2.42	$2.32	$2.38	$2.38	191,684
2018-09-18	$2.60	$2.64	$2.35	$2.44	$2.44	546,661
2018-09-17	$2.76	$2.80	$2.64	$2.65	$2.65	173,122
2018-09-14	$3.00	$3.09	$2.56	$2.65	$2.65	627,502
2018-09-13	$3.12	$3.12	$3.00	$3.05	$3.05	115,710
2018-09-12	$3.07	$3.12	$3.04	$3.05	$3.05	94,612
2018-09-11	$3.15	$3.24	$3.03	$3.05	$3.05	138,612
2018-09-10	$3.20	$3.32	$3.10	$3.17	$3.17	111,368
2018-09-07	$3.38	$3.38	$3.14	$3.19	$3.19	122,462
2018-09-06	$3.45	$3.45	$3.20	$3.37	$3.37	161,482
2018-09-05	$3.48	$3.64	$3.29	$3.46	$3.46	238,808
2018-09-04	$3.15	$3.58	$3.10	$3.44	$3.44	380,543
2018-08-31	$3.05	$3.23	$3.05	$3.19	$3.19	149,915
2018-08-30	$3.15	$3.23	$3.05	$3.09	$3.09	163,219
2018-08-29	$3.20	$3.28	$3.11	$3.20	$3.20	236,442
2018-08-28	$3.16	$3.25	$3.03	$3.15	$3.15	296,586
2018-08-27	$3.20	$3.38	$3.10	$3.20	$3.20	282,197
2018-08-24	$3.20	$3.31	$3.14	$3.19	$3.19	196,707
2018-08-23	$3.09	$3.37	$3.08	$3.27	$3.27	275,821
2018-08-22	$3.14	$3.19	$2.97	$3.11	$3.11	429,681
2018-08-21	$3.31	$3.38	$3.15	$3.23	$3.23	189,180
2018-08-20	$3.32	$3.48	$3.30	$3.32	$3.32	226,617
2018-08-17	$3.53	$3.53	$3.15	$3.40	$3.40	306,967
2018-08-16	$3.46	$3.68	$3.40	$3.56	$3.56	254,700
2018-08-15	$3.48	$3.53	$3.33	$3.52	$3.52	238,852
2018-08-14	$3.90	$3.95	$3.41	$3.59	$3.59	820,142
2018-08-13	$3.70	$4.00	$3.62	$3.77	$3.77	482,318
2018-08-10	$3.92	$4.03	$3.61	$3.69	$3.69	715,253
2018-08-09	$3.85	$4.13	$3.81	$4.05	$4.05	574,799
2018-08-08	$4.36	$4.36	$3.92	$3.95	$3.95	786,255
2018-08-07	$4.15	$4.42	$3.81	$4.35	$4.35	2,970,458
2018-08-06	$3.64	$4.87	$3.55	$4.42	$4.42	11,835,705
2018-08-03	$2.91	$3.41	$2.90	$3.40	$3.40	1,013,811
2018-08-02	$2.86	$2.91	$2.76	$2.87	$2.87	155,573
2018-08-01	$2.91	$3.02	$2.81	$2.85	$2.85	180,415
2018-07-31	$3.00	$3.09	$2.82	$2.93	$2.93	216,020
2018-07-30	$3.06	$3.06	$2.77	$2.92	$2.92	239,867
2018-07-27	$3.23	$3.35	$2.92	$3.10	$3.10	447,316
2018-07-26	$3.20	$3.30	$3.11	$3.28	$3.28	396,705
2018-07-25	$3.75	$3.75	$3.22	$3.36	$3.36	1,014,496
2018-07-24	$3.46	$3.49	$3.30	$3.38	$3.38	215,838
2018-07-23	$3.43	$3.63	$3.41	$3.48	$3.48	175,377
2018-07-20	$3.50	$3.64	$3.39	$3.42	$3.42	138,289
2018-07-19	$3.30	$3.72	$3.21	$3.55	$3.55	474,418
2018-07-18	$3.60	$3.63	$3.27	$3.43	$3.43	550,741
2018-07-17	$3.50	$3.73	$3.50	$3.60	$3.60	214,901
2018-07-16	$3.92	$3.98	$3.50	$3.60	$3.60	458,513
2018-07-13	$3.98	$4.07	$3.91	$3.93	$3.93	192,285
2018-07-12	$4.11	$4.15	$3.88	$4.03	$4.03	463,500
2018-07-11	$4.05	$4.24	$4.00	$4.20	$4.20	243,613
2018-07-10	$4.03	$4.32	$4.00	$4.10	$4.10	451,757
2018-07-09	$3.80	$4.35	$3.78	$4.06	$4.06	602,074
2018-07-06	$3.90	$3.90	$3.70	$3.77	$3.77	445,860
2018-07-05	$4.40	$4.46	$3.80	$3.97	$3.97	850,045
2018-07-03	$4.76	$4.79	$4.34	$4.46	$4.46	392,710
2018-07-02	$5.19	$5.22	$4.66	$4.79	$4.79	490,452
2018-06-29	$5.41	$5.50	$5.07	$5.13	$5.13	435,056
2018-06-28	$5.10	$5.47	$5.10	$5.45	$5.45	278,642
2018-06-27	$5.60	$5.60	$5.20	$5.23	$5.23	176,507
2018-06-26	$5.23	$5.72	$5.05	$5.50	$5.50	664,414
2018-06-25	$5.45	$5.55	$5.08	$5.26	$5.26	348,005
2018-06-22	$5.33	$5.46	$5.31	$5.46	$5.46	273,409
2018-06-21	$5.53	$5.64	$5.28	$5.37	$5.37	441,869
2018-06-20	$5.48	$5.65	$5.40	$5.60	$5.60	519,198
2018-06-19	$5.96	$6.01	$5.33	$5.49	$5.49	1,011,839
2018-06-18	$5.41	$5.54	$5.29	$5.52	$5.52	450,038
2018-06-15	$5.80	$5.80	$5.35	$5.46	$5.46	929,390
2018-06-14	$5.96	$6.09	$5.67	$5.80	$5.80	692,017
2018-06-13	$6.20	$6.35	$5.91	$6.07	$6.07	1,078,099
2018-06-12	$5.44	$6.24	$5.32	$6.22	$6.22	1,420,822
2018-06-11	$5.60	$5.70	$5.40	$5.47	$5.47	552,651
2018-06-08	$5.70	$5.71	$5.38	$5.55	$5.55	612,761
2018-06-07	$5.97	$6.20	$5.50	$5.66	$5.66	2,392,233
2018-06-06	$6.45	$6.49	$5.31	$5.38	$5.38	2,279,288
2018-06-05	$6.90	$6.94	$6.31	$6.56	$6.56	1,645,511
2018-06-04	$7.06	$7.23	$6.71	$6.75	$6.75	1,203,524
2018-06-01	$7.25	$7.40	$7.05	$7.08	$7.08	1,217,049
2018-05-31	$7.41	$7.46	$7.12	$7.30	$7.30	1,376,229
2018-05-30	$7.60	$7.77	$7.22	$7.25	$7.25	3,874,520
2018-05-29	$7.04	$7.32	$6.91	$7.03	$7.03	1,130,058
2018-05-25	$6.85	$7.45	$6.62	$7.18	$7.18	3,188,998
2018-05-24	$7.11	$7.35	$6.97	$7.15	$7.15	964,108
2018-05-23	$7.12	$7.35	$6.87	$7.22	$7.22	1,606,920
2018-05-22	$7.77	$7.90	$6.82	$6.94	$6.94	5,021,723
2018-05-21	$7.15	$7.35	$6.85	$7.09	$7.09	2,409,764
2018-05-18	$7.80	$7.98	$6.63	$6.79	$6.79	6,279,905
2018-05-17	$8.37	$8.65	$7.68	$8.01	$8.01	15,808,206
2018-05-16	$7.01	$7.82	$6.51	$7.19	$7.19	26,788,096
2018-05-15	$5.60	$5.95	$5.40	$5.46	$5.46	2,166,936
2018-05-14	$6.09	$6.16	$5.50	$5.75	$5.75	5,697,839
2018-05-11	$6.03	$6.45	$5.61	$5.75	$5.75	14,499,646
2018-05-10	$4.95	$5.40	$4.10	$5.20	$5.20	6,199,441
2018-05-09	$5.29	$5.79	$4.88	$4.93	$4.93	10,632,276
2018-05-08	$5.43	$6.34	$4.34	$6.24	$6.24	44,196,968
2018-05-07	$1.95	$4.70	$1.83	$4.04	$4.04	60,676,486
2018-05-04	$1.47	$1.52	$1.47	$1.48	$1.48	19,719
2018-05-03	$1.42	$1.57	$1.42	$1.52	$1.52	16,823
2018-05-02	$1.50	$1.53	$1.41	$1.41	$1.41	36,635
2018-05-01	$1.49	$1.57	$1.45	$1.50	$1.50	15,658
2018-04-30	$1.50	$1.50	$1.40	$1.48	$1.48	56,354
2018-04-27	$1.35	$1.52	$1.35	$1.45	$1.45	38,250
2018-04-26	$1.43	$1.43	$1.28	$1.33	$1.33	35,624
2018-04-25	$1.60	$1.60	$1.31	$1.45	$1.45	82,265
2018-04-24	$1.53	$1.60	$1.45	$1.60	$1.60	57,739
2018-04-23	$1.79	$1.79	$1.45	$1.52	$1.52	58,005
2018-04-20	$1.77	$1.80	$1.70	$1.74	$1.74	21,710
2018-04-19	$1.76	$1.80	$1.70	$1.76	$1.76	42,613
2018-04-18	$1.83	$2.00	$1.65	$1.76	$1.76	167,759
2018-04-17	$2.11	$2.21	$1.80	$1.94	$1.94	175,692
2018-04-16	$2.37	$2.40	$2.04	$2.10	$2.10	25,149
2018-04-13	$2.44	$2.53	$2.14	$2.41	$2.41	29,254
2018-04-12	$2.39	$2.76	$2.28	$2.47	$2.47	18,640
2018-04-11	$2.07	$2.68	$2.01	$2.38	$2.38	153,675
2018-04-10	$2.09	$2.36	$2.00	$2.00	$2.00	17,951
2018-04-09	$2.19	$2.19	$2.00	$2.06	$2.06	21,619
2018-04-06	$2.43	$2.50	$2.15	$2.17	$2.17	42,236
2018-04-05	$2.74	$2.74	$2.38	$2.40	$2.40	26,268
2018-04-04	$2.73	$2.78	$2.60	$2.69	$2.69	46,832
2018-04-03	$2.87	$2.89	$2.70	$2.70	$2.70	21,290
2018-04-02	$2.77	$2.89	$2.75	$2.89	$2.89	6,317
2018-03-29	$2.80	$2.90	$2.75	$2.75	$2.75	27,073
2018-03-28	$2.85	$2.93	$2.75	$2.77	$2.77	33,107
2018-03-27	$2.90	$3.00	$2.75	$2.85	$2.85	64,807
2018-03-26	$2.80	$2.92	$2.75	$2.85	$2.85	15,812
2018-03-23	$2.85	$2.95	$2.75	$2.80	$2.80	31,817
2018-03-22	$2.85	$2.95	$2.85	$2.86	$2.86	24,834
2018-03-21	$2.96	$2.96	$2.85	$2.86	$2.86	44,487
2018-03-20	$2.89	$3.14	$2.89	$2.94	$2.94	180,191
2018-03-19	$2.85	$2.90	$2.85	$2.89	$2.89	25,630
2018-03-16	$2.75	$2.88	$2.75	$2.80	$2.80	8,440
2018-03-15	$2.82	$2.88	$2.75	$2.75	$2.75	15,693
2018-03-14	$2.97	$2.97	$2.80	$2.85	$2.85	10,209
2018-03-13	$2.85	$2.90	$2.82	$2.84	$2.84	32,988
2018-03-12	$2.94	$2.94	$2.76	$2.80	$2.80	33,276
2018-03-09	$2.82	$2.95	$2.81	$2.85	$2.85	25,616
2018-03-08	$2.80	$2.95	$2.76	$2.84	$2.84	36,284
2018-03-07	$2.62	$2.88	$2.61	$2.73	$2.73	33,824
2018-03-06	$2.70	$2.89	$2.60	$2.61	$2.61	12,557
2018-03-05	$2.71	$2.75	$2.60	$2.68	$2.68	27,644
2018-03-02	$2.61	$2.75	$2.51	$2.56	$2.56	86,466
2018-03-01	$2.91	$2.91	$2.75	$2.85	$2.85	51,135
2018-02-28	$3.08	$3.08	$2.86	$2.90	$2.90	33,946
2018-02-27	$3.10	$3.10	$2.90	$2.97	$2.97	42,021
2018-02-26	$3.10	$3.10	$2.98	$3.05	$3.05	66,192
2018-02-23	$3.10	$3.10	$2.96	$2.99	$2.99	50,955
2018-02-22	$3.00	$3.15	$3.00	$3.05	$3.05	170,370
2018-02-21	$3.15	$3.15	$2.95	$3.01	$3.01	153,645
2018-02-20	$3.05	$3.16	$3.05	$3.13	$3.13	72,967
2018-02-16	$3.16	$3.20	$3.02	$3.02	$3.02	114,061
2018-02-15	$3.15	$3.22	$3.00	$3.17	$3.17	252,840
2018-02-14	$3.29	$3.29	$2.80	$3.12	$3.12	833,479
2018-02-13	$8.87	$9.20	$8.50	$8.51	$8.51	10,059

Blink Charging Company (BLNK) News Headlines

These are the stocks hedge funds are betting the most against with S&P 500 at this lofty level

Investors hiked up their short bets on several energy and electric vehicle-related names during the last two weeks of January.

cnbc.com Feb. 13, 2024

US EV Charging Stations Are Finally Getting Busy Enough to Make Money

None

bloomberg.com March 6, 2024

EV Boom Won’t Stop Despite Slowdown, Blink Charging CEO Says