BIT Mining Ltd (BTCM) Stock

Data as of May 9, 2025

$1.74 ($0.14) 8.75%

BIT Mining Ltd - Daily Information

Click for more stock information on BIT Mining Ltd.

Daily Information	Data
Date	May 9, 2025
Open	$1.66
Previous Close	$1.74
High	$1.76
Low	$1.61
Adjusted Open	$1.66
Previous Adjusted Close	$1.74
Adjusted High	$1.76
Adjusted Low	$1.61

About BIT Mining Ltd (BTCM)

BIT Mining is a leading technology-driven cryptocurrency mining company, with a long-term strategy to create value across the cryptocurrency industry. Its business covers cryptocurrency mining, mining pool, and data center operation. The Company owns the world's top blockchain browser BTC.com and the comprehensive mining pool business operated under BTC.com, providing multi-currency mining services including BTC, ETH and LTC. The Company has also entered into a definitive agreement to acquire a 7-nanometer cryptocurrency mining machine manufacturer, Bee Computing, to complete the Company's vertical integration with its supply chain, increase its self-sufficiency and strengthen its competitive position.

Invest in BIT Mining Ltd (BTCM)

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

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for BIT Mining Ltd (BTCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-08	$1.66	$1.76	$1.61	$1.74	$1.74	134,797
2025-05-07	$1.77	$1.85	$1.60	$1.60	$1.60	101,519
2025-05-06	$1.74	$1.86	$1.70	$1.73	$1.73	13,953
2025-05-05	$1.81	$1.85	$1.70	$1.77	$1.77	20,780
2025-05-02	$1.86	$1.95	$1.82	$1.84	$1.84	22,004
2025-05-01	$1.87	$1.89	$1.81	$1.86	$1.86	54,785
2025-04-30	$1.77	$1.79	$1.73	$1.79	$1.79	10,726
2025-04-29	$1.75	$1.90	$1.66	$1.82	$1.82	36,862
2025-04-28	$1.97	$2.05	$1.80	$1.80	$1.80	96,129
2025-04-25	$1.90	$2.06	$1.90	$1.97	$1.97	101,209
2025-04-24	$1.94	$1.99	$1.82	$1.91	$1.91	191,956
2025-04-23	$1.64	$2.20	$1.64	$1.79	$1.79	419,412
2025-04-22	$1.37	$1.55	$1.33	$1.51	$1.51	76,892
2025-04-21	$1.28	$1.35	$1.28	$1.32	$1.32	9,798
2025-04-17	$1.35	$1.41	$1.22	$1.28	$1.28	26,126
2025-04-16	$1.35	$1.40	$1.32	$1.32	$1.32	10,068
2025-04-15	$1.40	$1.43	$1.32	$1.32	$1.32	15,495
2025-04-14	$1.43	$1.44	$1.36	$1.41	$1.41	22,441
2025-04-11	$1.34	$1.41	$1.33	$1.38	$1.38	13,030
2025-04-10	$1.49	$1.49	$1.35	$1.39	$1.39	25,903
2025-04-09	$1.34	$1.49	$1.32	$1.48	$1.48	52,557
2025-04-08	$1.45	$1.47	$1.35	$1.36	$1.36	14,485
2025-04-07	$1.36	$1.47	$1.23	$1.38	$1.38	42,080
2025-04-04	$1.57	$1.59	$1.38	$1.47	$1.47	42,096
2025-04-03	$1.66	$1.69	$1.58	$1.58	$1.58	33,353
2025-04-02	$1.73	$1.79	$1.69	$1.73	$1.73	17,308
2025-04-01	$1.74	$1.78	$1.73	$1.77	$1.77	12,540
2025-03-31	$1.78	$1.84	$1.65	$1.72	$1.72	46,263
2025-03-28	$1.80	$1.85	$1.78	$1.79	$1.79	22,922
2025-03-27	$1.83	$1.87	$1.80	$1.80	$1.80	17,763
2025-03-26	$1.85	$1.97	$1.83	$1.87	$1.87	11,773
2025-03-25	$1.92	$1.97	$1.85	$1.85	$1.85	23,084
2025-03-24	$1.96	$2.10	$1.90	$1.92	$1.92	32,707
2025-03-21	$1.84	$1.91	$1.83	$1.90	$1.90	13,021
2025-03-20	$1.86	$1.93	$1.82	$1.84	$1.84	9,951
2025-03-19	$1.90	$1.95	$1.87	$1.89	$1.89	9,226
2025-03-18	$1.93	$1.94	$1.85	$1.86	$1.86	13,739
2025-03-17	$1.88	$1.97	$1.86	$1.91	$1.91	22,202
2025-03-14	$1.85	$2.03	$1.83	$1.95	$1.95	15,285
2025-03-13	$1.92	$1.93	$1.80	$1.82	$1.82	9,423
2025-03-12	$1.85	$1.89	$1.84	$1.85	$1.85	17,462
2025-03-11	$1.84	$1.90	$1.83	$1.85	$1.85	18,438
2025-03-10	$1.88	$1.90	$1.82	$1.85	$1.85	50,256
2025-03-07	$2.12	$2.12	$1.94	$1.97	$1.97	33,313
2025-03-06	$2.07	$2.08	$1.92	$2.05	$2.05	15,129
2025-03-05	$1.97	$2.11	$1.97	$2.10	$2.10	37,278
2025-03-04	$1.95	$2.00	$1.80	$1.97	$1.97	71,360
2025-03-03	$2.13	$2.20	$1.93	$1.95	$1.95	82,919
2025-02-28	$1.87	$2.03	$1.87	$1.96	$1.96	40,472
2025-02-27	$2.01	$2.15	$1.92	$1.93	$1.93	60,603
2025-02-26	$1.97	$2.17	$1.92	$1.97	$1.97	41,499
2025-02-25	$2.03	$2.07	$1.88	$1.91	$1.91	86,548
2025-02-24	$2.19	$2.30	$2.08	$2.12	$2.12	65,522
2025-02-21	$2.32	$2.33	$2.20	$2.20	$2.20	52,101
2025-02-20	$2.22	$2.37	$2.20	$2.33	$2.33	60,890
2025-02-19	$2.34	$2.35	$2.23	$2.25	$2.25	45,906
2025-02-18	$2.40	$2.41	$2.26	$2.31	$2.31	52,238
2025-02-14	$2.39	$2.50	$2.39	$2.39	$2.39	34,164
2025-02-13	$2.40	$2.40	$2.33	$2.38	$2.38	26,146
2025-02-12	$2.34	$2.40	$2.34	$2.38	$2.38	44,050
2025-02-11	$2.35	$2.46	$2.33	$2.34	$2.34	27,234
2025-02-10	$2.45	$2.45	$2.36	$2.37	$2.37	50,771
2025-02-07	$2.57	$2.58	$2.36	$2.38	$2.38	91,148
2025-02-06	$2.41	$2.57	$2.39	$2.47	$2.47	50,880
2025-02-05	$2.47	$2.51	$2.43	$2.48	$2.48	25,089
2025-02-04	$2.45	$2.58	$2.44	$2.47	$2.47	25,950
2025-02-03	$2.20	$2.47	$2.15	$2.44	$2.44	151,729
2025-01-31	$2.63	$2.72	$2.58	$2.63	$2.63	25,208
2025-01-30	$2.66	$2.73	$2.60	$2.66	$2.66	50,918
2025-01-29	$2.66	$2.73	$2.60	$2.65	$2.65	34,708
2025-01-28	$2.75	$2.75	$2.60	$2.64	$2.64	23,955
2025-01-27	$2.75	$2.76	$2.59	$2.68	$2.68	116,038
2025-01-24	$2.93	$2.96	$2.78	$2.84	$2.84	81,893
2025-01-23	$2.76	$3.10	$2.73	$2.92	$2.92	131,923
2025-01-22	$2.81	$2.88	$2.75	$2.80	$2.80	46,855
2025-01-21	$3.07	$3.19	$2.82	$2.85	$2.85	147,228
2025-01-17	$2.88	$3.12	$2.80	$2.90	$2.90	189,411
2025-01-16	$2.67	$2.84	$2.62	$2.75	$2.75	60,651
2025-01-15	$2.58	$2.79	$2.58	$2.71	$2.71	128,368
2025-01-14	$2.55	$2.65	$2.47	$2.51	$2.51	55,466
2025-01-13	$2.55	$2.55	$2.34	$2.44	$2.44	104,413
2025-01-10	$2.65	$2.65	$2.49	$2.55	$2.55	57,804
2025-01-08	$2.60	$2.68	$2.49	$2.54	$2.54	102,839
2025-01-07	$2.84	$2.86	$2.61	$2.73	$2.73	68,544
2025-01-06	$2.93	$2.97	$2.78	$2.81	$2.81	103,045
2025-01-03	$2.75	$2.86	$2.74	$2.83	$2.83	91,513
2025-01-02	$2.63	$2.79	$2.60	$2.70	$2.70	53,858
2024-12-31	$2.69	$2.70	$2.50	$2.52	$2.52	96,260
2024-12-30	$2.71	$2.72	$2.50	$2.64	$2.64	133,803
2024-12-27	$2.93	$2.94	$2.69	$2.79	$2.79	134,543
2024-12-26	$2.86	$3.00	$2.81	$2.92	$2.92	67,067
2024-12-24	$2.86	$2.92	$2.73	$2.89	$2.89	123,190
2024-12-23	$2.83	$2.89	$2.70	$2.72	$2.72	99,754
2024-12-20	$2.60	$2.95	$2.51	$2.86	$2.86	301,720
2024-12-19	$2.92	$3.00	$2.60	$2.64	$2.64	194,968
2024-12-18	$3.19	$3.53	$2.69	$2.90	$2.90	324,527
2024-12-17	$3.35	$3.37	$3.01	$3.16	$3.16	168,086
2024-12-16	$3.45	$3.47	$3.30	$3.40	$3.40	144,279
2024-12-13	$3.32	$3.50	$3.29	$3.34	$3.34	85,400
2024-12-12	$3.61	$3.61	$3.25	$3.32	$3.32	171,446
2024-12-11	$3.43	$3.65	$3.41	$3.52	$3.52	198,003
2024-12-10	$3.54	$3.64	$3.19	$3.35	$3.35	352,319
2024-12-09	$3.80	$4.00	$3.48	$3.70	$3.70	484,476
2024-12-06	$3.53	$4.15	$3.43	$3.90	$3.90	752,862
2024-12-05	$3.57	$3.85	$3.35	$3.43	$3.43	679,912
2024-12-04	$3.00	$3.29	$2.94	$3.26	$3.26	232,481
2024-12-03	$2.93	$3.07	$2.90	$2.96	$2.96	97,273
2024-12-02	$3.10	$3.10	$2.92	$2.92	$2.92	121,550
2024-11-29	$2.88	$3.12	$2.86	$3.12	$3.12	180,565
2024-11-27	$2.83	$2.94	$2.70	$2.86	$2.86	155,601
2024-11-26	$2.78	$2.86	$2.71	$2.81	$2.81	167,697
2024-11-25	$2.80	$2.97	$2.70	$2.80	$2.80	342,382
2024-11-22	$2.71	$2.92	$2.66	$2.77	$2.77	277,653
2024-11-21	$2.98	$2.99	$2.74	$2.79	$2.79	324,982
2024-11-20	$3.09	$3.15	$2.83	$2.84	$2.84	300,738
2024-11-19	$2.84	$3.30	$2.83	$3.07	$3.07	605,545
2024-11-18	$2.96	$3.05	$2.76	$3.00	$3.00	312,782
2024-11-15	$2.97	$3.00	$2.70	$2.95	$2.95	394,448
2024-11-14	$3.20	$3.22	$2.80	$2.96	$2.96	1,098,833
2024-11-13	$3.56	$3.98	$2.82	$3.11	$3.11	1,605,227
2024-11-12	$3.20	$4.27	$2.98	$3.20	$3.20	2,647,347
2024-11-11	$3.15	$3.28	$3.02	$3.26	$3.26	519,327
2024-11-08	$2.90	$2.95	$2.71	$2.82	$2.82	75,061
2024-11-07	$3.01	$3.01	$2.82	$2.94	$2.94	92,293
2024-11-06	$3.15	$3.15	$2.86	$3.02	$3.02	166,764
2024-11-05	$2.74	$2.90	$2.71	$2.72	$2.72	32,848
2024-11-04	$2.70	$2.73	$2.52	$2.69	$2.69	60,096
2024-11-01	$2.61	$2.79	$2.61	$2.71	$2.71	40,376
2024-10-31	$2.85	$2.90	$2.51	$2.57	$2.57	79,910
2024-10-30	$2.83	$2.93	$2.69	$2.85	$2.85	41,560
2024-10-29	$2.98	$3.20	$2.85	$2.91	$2.91	134,731
2024-10-28	$2.64	$2.99	$2.61	$2.95	$2.95	148,709
2024-10-25	$2.64	$2.70	$2.55	$2.62	$2.62	65,298
2024-10-24	$2.49	$2.60	$2.47	$2.53	$2.53	25,751
2024-10-23	$2.58	$2.60	$2.46	$2.48	$2.48	45,030
2024-10-22	$2.70	$2.76	$2.56	$2.60	$2.60	47,291
2024-10-21	$2.86	$2.86	$2.70	$2.72	$2.72	40,886
2024-10-18	$2.77	$2.91	$2.71	$2.85	$2.85	78,417
2024-10-17	$2.81	$2.83	$2.58	$2.70	$2.70	45,321
2024-10-16	$2.41	$2.92	$2.35	$2.81	$2.81	248,056
2024-10-15	$2.30	$2.49	$2.22	$2.40	$2.40	90,737
2024-10-14	$2.26	$2.30	$2.20	$2.29	$2.29	49,219
2024-10-11	$2.13	$2.24	$2.13	$2.22	$2.22	30,307
2024-10-10	$2.21	$2.24	$2.12	$2.16	$2.16	13,025
2024-10-09	$2.17	$2.25	$2.10	$2.23	$2.23	20,356
2024-10-08	$2.20	$2.22	$2.08	$2.17	$2.17	17,542
2024-10-07	$2.17	$2.24	$2.06	$2.18	$2.18	36,325
2024-10-04	$2.28	$2.38	$2.16	$2.16	$2.16	39,345
2024-10-03	$2.26	$2.30	$2.13	$2.19	$2.19	21,594
2024-10-02	$2.35	$2.35	$2.17	$2.24	$2.24	50,424
2024-10-01	$2.47	$2.50	$2.30	$2.32	$2.32	50,425
2024-09-30	$2.37	$2.44	$2.23	$2.35	$2.35	66,869
2024-09-27	$2.28	$2.38	$2.28	$2.36	$2.36	38,467
2024-09-26	$2.32	$2.50	$2.27	$2.31	$2.31	55,448
2024-09-25	$2.24	$2.33	$2.24	$2.29	$2.29	28,923
2024-09-24	$2.31	$2.32	$2.13	$2.25	$2.25	35,792
2024-09-23	$2.27	$2.32	$2.20	$2.25	$2.25	35,171
2024-09-20	$2.33	$2.37	$2.22	$2.24	$2.24	31,928
2024-09-19	$2.36	$2.36	$2.20	$2.26	$2.26	32,567
2024-09-18	$2.27	$2.31	$2.16	$2.21	$2.21	20,036
2024-09-17	$2.26	$2.32	$2.20	$2.29	$2.29	21,638
2024-09-16	$2.37	$2.37	$2.10	$2.21	$2.21	27,952
2024-09-13	$2.25	$2.35	$2.20	$2.31	$2.31	33,748
2024-09-12	$2.04	$2.17	$2.04	$2.15	$2.15	22,143
2024-09-11	$2.08	$2.09	$1.95	$2.06	$2.06	24,622
2024-09-10	$2.01	$2.10	$1.98	$2.08	$2.08	14,146
2024-09-09	$2.02	$2.08	$1.93	$2.01	$2.01	56,033
2024-09-06	$2.11	$2.12	$1.92	$1.98	$1.98	71,719
2024-09-05	$2.17	$2.18	$2.06	$2.12	$2.12	44,635
2024-09-04	$2.12	$2.20	$2.11	$2.13	$2.13	39,952
2024-09-03	$2.45	$2.54	$2.08	$2.19	$2.19	55,281
2024-08-30	$2.45	$2.45	$2.30	$2.30	$2.30	25,917
2024-08-29	$2.44	$2.52	$2.41	$2.47	$2.47	19,047
2024-08-28	$2.50	$2.57	$2.32	$2.43	$2.43	20,791
2024-08-27	$2.40	$2.53	$2.22	$2.49	$2.49	43,079
2024-08-26	$2.50	$2.59	$2.45	$2.51	$2.51	51,573
2024-08-23	$2.28	$2.59	$2.20	$2.49	$2.49	141,922
2024-08-22	$2.36	$2.38	$2.23	$2.23	$2.23	32,101
2024-08-21	$2.21	$2.34	$2.19	$2.34	$2.34	61,148
2024-08-20	$2.27	$2.30	$2.13	$2.19	$2.19	49,097
2024-08-19	$2.25	$2.32	$2.12	$2.20	$2.20	55,645
2024-08-16	$2.29	$2.29	$2.16	$2.22	$2.22	89,670
2024-08-15	$2.32	$2.35	$2.05	$2.16	$2.16	145,371
2024-08-14	$2.30	$2.30	$2.20	$2.28	$2.28	21,133
2024-08-13	$2.17	$2.32	$2.15	$2.26	$2.26	29,534
2024-08-12	$2.30	$2.32	$2.10	$2.16	$2.16	60,960
2024-08-09	$2.24	$2.37	$2.23	$2.32	$2.32	27,387
2024-08-08	$2.09	$2.25	$2.09	$2.23	$2.23	41,147
2024-08-07	$2.41	$2.49	$2.14	$2.14	$2.14	48,068
2024-08-06	$2.21	$2.50	$2.03	$2.39	$2.39	52,851
2024-08-05	$1.90	$2.40	$1.81	$2.28	$2.28	161,752
2024-08-02	$2.52	$2.60	$2.23	$2.41	$2.41	113,815
2024-08-01	$2.73	$2.80	$2.60	$2.67	$2.67	73,401
2024-07-31	$2.86	$2.86	$2.72	$2.78	$2.78	56,586
2024-07-30	$2.93	$2.97	$2.72	$2.76	$2.76	32,893
2024-07-29	$2.96	$3.09	$2.84	$2.86	$2.86	71,492
2024-07-26	$2.86	$2.86	$2.63	$2.81	$2.81	67,929
2024-07-25	$2.89	$2.89	$2.70	$2.74	$2.74	81,986
2024-07-24	$3.12	$3.15	$2.90	$2.95	$2.95	65,556
2024-07-23	$3.40	$3.40	$3.09	$3.14	$3.14	61,267
2024-07-22	$3.30	$3.40	$3.13	$3.38	$3.38	56,150
2024-07-19	$3.13	$3.30	$3.04	$3.26	$3.26	64,864
2024-07-18	$3.26	$3.37	$2.90	$3.08	$3.08	99,657
2024-07-17	$3.20	$3.49	$3.09	$3.16	$3.16	135,022
2024-07-16	$3.40	$3.64	$3.38	$3.55	$3.55	147,696
2024-07-15	$2.95	$3.45	$2.93	$3.36	$3.36	250,165
2024-07-12	$2.95	$2.97	$2.89	$2.95	$2.95	50,665
2024-07-11	$2.85	$2.98	$2.82	$2.86	$2.86	37,114
2024-07-10	$2.85	$2.91	$2.75	$2.82	$2.82	23,184
2024-07-09	$2.88	$2.96	$2.77	$2.83	$2.83	64,552
2024-07-08	$2.77	$2.90	$2.73	$2.87	$2.87	59,402
2024-07-05	$2.64	$2.81	$2.61	$2.73	$2.73	75,012
2024-07-03	$2.91	$3.04	$2.82	$2.90	$2.90	73,847
2024-07-02	$2.81	$2.97	$2.70	$2.88	$2.88	100,351
2024-07-01	$2.70	$3.05	$2.70	$2.96	$2.96	154,303
2024-06-28	$2.99	$3.00	$2.60	$2.64	$2.64	91,745
2024-06-27	$2.85	$3.09	$2.80	$2.94	$2.94	82,914
2024-06-26	$2.78	$2.95	$2.71	$2.84	$2.84	40,220
2024-06-25	$2.72	$3.00	$2.66	$2.80	$2.80	94,197
2024-06-24	$2.61	$2.80	$2.59	$2.72	$2.72	52,416
2024-06-21	$2.76	$2.89	$2.70	$2.74	$2.74	44,007
2024-06-20	$3.18	$3.19	$2.50	$2.81	$2.81	132,484
2024-06-18	$2.69	$3.26	$2.69	$3.00	$3.00	247,577
2024-06-17	$2.52	$2.78	$2.45	$2.73	$2.73	104,095
2024-06-14	$2.66	$2.77	$2.61	$2.62	$2.62	64,641
2024-06-13	$2.80	$2.83	$2.73	$2.79	$2.79	62,012
2024-06-12	$2.81	$2.82	$2.65	$2.72	$2.72	66,125
2024-06-11	$2.66	$2.71	$2.52	$2.70	$2.70	38,274
2024-06-10	$2.51	$2.74	$2.48	$2.69	$2.69	55,642
2024-06-07	$2.66	$2.80	$2.55	$2.60	$2.60	76,266
2024-06-06	$2.77	$2.83	$2.61	$2.63	$2.63	84,113
2024-06-05	$2.83	$2.83	$2.60	$2.69	$2.69	60,399
2024-06-04	$2.51	$2.82	$2.51	$2.78	$2.78	76,330
2024-06-03	$2.60	$2.79	$2.53	$2.59	$2.59	45,161
2024-05-31	$2.70	$2.80	$2.56	$2.60	$2.60	32,284
2024-05-30	$2.72	$2.83	$2.65	$2.72	$2.72	34,977
2024-05-29	$2.73	$2.79	$2.60	$2.69	$2.69	49,894
2024-05-28	$2.80	$2.92	$2.73	$2.79	$2.79	85,452
2024-05-24	$2.58	$2.87	$2.58	$2.80	$2.80	54,299
2024-05-23	$2.82	$2.82	$2.55	$2.58	$2.58	28,068
2024-05-22	$2.62	$2.79	$2.55	$2.69	$2.69	71,689
2024-05-21	$2.85	$2.89	$2.61	$2.67	$2.67	121,860
2024-05-20	$2.51	$2.90	$2.49	$2.85	$2.85	154,595
2024-05-17	$2.52	$2.65	$2.39	$2.55	$2.55	130,809
2024-05-16	$2.70	$2.72	$2.40	$2.40	$2.40	66,296
2024-05-15	$2.57	$2.70	$2.54	$2.66	$2.66	77,024
2024-05-14	$2.60	$2.67	$2.51	$2.60	$2.60	82,821
2024-05-13	$2.52	$2.65	$2.47	$2.59	$2.59	96,384
2024-05-10	$2.55	$2.59	$2.40	$2.52	$2.52	76,004
2024-05-09	$2.50	$2.62	$2.44	$2.52	$2.52	87,333
2024-05-08	$2.61	$2.62	$2.54	$2.61	$2.61	34,177
2024-05-07	$2.82	$2.93	$2.55	$2.64	$2.64	34,851
2024-05-06	$2.76	$2.93	$2.76	$2.81	$2.81	73,186
2024-05-03	$2.86	$2.86	$2.66	$2.75	$2.75	104,468
2024-05-02	$2.69	$2.76	$2.52	$2.65	$2.65	69,188
2024-05-01	$2.55	$2.81	$2.38	$2.64	$2.64	107,182
2024-04-30	$2.72	$2.80	$2.56	$2.63	$2.63	105,474
2024-04-29	$2.72	$2.96	$2.62	$2.75	$2.75	100,188
2024-04-26	$3.00	$3.25	$2.61	$2.86	$2.86	162,170
2024-04-25	$2.86	$3.17	$2.80	$2.91	$2.91	87,042
2024-04-24	$3.58	$3.78	$3.05	$3.17	$3.17	340,562
2024-04-23	$2.70	$3.85	$2.41	$3.45	$3.45	789,246
2024-04-22	$2.00	$2.86	$2.00	$2.70	$2.70	301,120
2024-04-19	$2.20	$2.23	$1.96	$1.99	$1.99	75,240
2024-04-18	$2.29	$2.32	$2.07	$2.12	$2.12	78,223
2024-04-17	$2.20	$2.33	$2.07	$2.20	$2.20	65,535
2024-04-16	$2.00	$2.20	$1.93	$2.12	$2.12	93,463
2024-04-15	$2.40	$2.40	$1.79	$2.03	$2.03	235,450
2024-04-12	$2.60	$2.60	$2.30	$2.40	$2.40	107,248
2024-04-11	$2.55	$2.66	$2.51	$2.59	$2.59	36,916
2024-04-10	$2.54	$2.67	$2.53	$2.57	$2.57	32,686
2024-04-09	$2.73	$2.85	$2.56	$2.58	$2.58	61,135
2024-04-08	$2.72	$2.80	$2.65	$2.74	$2.74	69,315
2024-04-05	$2.72	$2.85	$2.61	$2.69	$2.69	71,256
2024-04-04	$2.71	$2.82	$2.67	$2.72	$2.72	98,975
2024-04-03	$2.61	$2.74	$2.60	$2.66	$2.66	43,939
2024-04-02	$2.73	$2.75	$2.62	$2.66	$2.66	50,364
2024-04-01	$2.86	$2.90	$2.75	$2.78	$2.78	116,202
2024-03-28	$2.90	$3.03	$2.83	$2.93	$2.93	127,898
2024-03-27	$2.85	$3.03	$2.79	$2.94	$2.94	118,013
2024-03-26	$2.97	$2.97	$2.77	$2.88	$2.88	93,592
2024-03-25	$2.80	$2.93	$2.77	$2.87	$2.87	157,387
2024-03-22	$2.96	$2.96	$2.77	$2.83	$2.83	99,271
2024-03-21	$3.19	$3.19	$2.88	$2.96	$2.96	161,360
2024-03-20	$2.94	$3.13	$2.93	$3.11	$3.11	124,055
2024-03-19	$3.00	$3.18	$2.83	$3.02	$3.02	72,480
2024-03-18	$2.90	$3.00	$2.73	$2.97	$2.97	189,130
2024-03-15	$2.84	$2.94	$2.77	$2.94	$2.94	55,346
2024-03-14	$2.87	$2.94	$2.71	$2.84	$2.84	102,659
2024-03-13	$2.97	$3.08	$2.89	$2.95	$2.95	140,678
2024-03-12	$3.14	$3.14	$2.90	$3.02	$3.02	161,126
2024-03-11	$3.11	$3.30	$3.07	$3.14	$3.14	243,853
2024-03-08	$3.12	$3.37	$3.03	$3.15	$3.15	164,399
2024-03-07	$3.06	$3.13	$2.94	$3.07	$3.07	159,668
2024-03-06	$3.10	$3.24	$3.02	$3.09	$3.09	166,061
2024-03-05	$3.44	$3.52	$2.96	$3.07	$3.07	243,244
2024-03-04	$3.70	$3.80	$3.40	$3.53	$3.53	254,417
2024-03-01	$3.69	$3.71	$3.45	$3.70	$3.70	130,278
2024-02-29	$4.10	$4.11	$3.55	$3.70	$3.70	189,469
2024-02-28	$4.00	$4.00	$3.60	$3.98	$3.98	512,685
2024-02-27	$3.97	$4.12	$3.63	$3.77	$3.77	203,386
2024-02-26	$3.66	$3.94	$3.48	$3.87	$3.87	256,977
2024-02-23	$3.99	$3.99	$3.62	$3.83	$3.83	225,098
2024-02-22	$4.23	$4.23	$3.84	$3.89	$3.89	139,633
2024-02-21	$4.05	$4.14	$3.85	$3.92	$3.92	58,883
2024-02-20	$4.09	$4.19	$3.75	$4.19	$4.19	130,062
2024-02-16	$4.39	$4.59	$4.10	$4.19	$4.19	126,581
2024-02-15	$4.58	$4.88	$4.23	$4.30	$4.30	224,994
2024-02-14	$4.40	$4.47	$4.18	$4.47	$4.47	195,281
2024-02-13	$4.00	$4.15	$3.72	$4.03	$4.03	114,230
2024-02-12	$4.14	$4.45	$3.98	$4.14	$4.14	226,781
2024-02-09	$4.15	$4.42	$3.88	$4.14	$4.14	133,661
2024-02-08	$3.67	$4.07	$3.65	$3.97	$3.97	129,751
2024-02-07	$3.56	$3.57	$3.40	$3.47	$3.47	75,037
2024-02-06	$3.51	$3.65	$3.41	$3.55	$3.55	61,664
2024-02-05	$3.70	$3.80	$3.50	$3.56	$3.56	79,060
2024-02-02	$3.99	$4.00	$3.50	$3.71	$3.71	102,255
2024-02-01	$3.98	$4.06	$3.70	$3.95	$3.95	54,240
2024-01-31	$4.18	$4.36	$3.77	$3.92	$3.92	82,477
2024-01-30	$4.56	$4.56	$4.10	$4.20	$4.20	60,422
2024-01-29	$4.08	$4.63	$4.06	$4.46	$4.46	180,638
2024-01-26	$3.89	$4.19	$3.79	$4.00	$4.00	115,316
2024-01-25	$3.64	$3.72	$3.55	$3.58	$3.58	32,004
2024-01-24	$3.98	$3.98	$3.58	$3.63	$3.63	45,933
2024-01-23	$3.77	$3.87	$3.62	$3.68	$3.68	57,308
2024-01-22	$3.66	$4.13	$3.54	$3.86	$3.86	102,075
2024-01-19	$3.74	$3.82	$3.36	$3.79	$3.79	202,696
2024-01-18	$3.85	$4.06	$3.60	$3.71	$3.71	128,458
2024-01-17	$3.73	$3.83	$3.48	$3.77	$3.77	184,369
2024-01-16	$4.18	$4.19	$3.80	$3.89	$3.89	148,166
2024-01-12	$4.58	$4.73	$3.93	$4.15	$4.15	400,175
2024-01-11	$5.40	$5.49	$4.40	$4.52	$4.52	352,512
2024-01-10	$5.10	$5.25	$4.60	$4.88	$4.88	249,903
2024-01-09	$5.20	$5.33	$5.01	$5.01	$5.01	165,519
2024-01-08	$5.28	$5.54	$4.90	$5.40	$5.40	234,510
2024-01-05	$5.33	$5.35	$4.91	$5.20	$5.20	109,494
2024-01-04	$5.28	$5.48	$5.17	$5.35	$5.35	263,264
2024-01-03	$4.70	$5.48	$4.50	$5.11	$5.11	364,821
2024-01-02	$5.71	$5.71	$4.99	$5.20	$5.20	429,317
2023-12-29	$6.05	$6.26	$5.01	$5.04	$5.04	645,661
2023-12-28	$6.37	$6.50	$5.62	$5.91	$5.91	489,124
2023-12-27	$6.39	$6.59	$5.95	$6.27	$6.27	836,374
2023-12-26	$6.50	$6.50	$5.00	$5.72	$5.72	771,008
2023-12-22	$6.40	$6.95	$6.00	$6.41	$6.41	934,405
2023-12-21	$5.87	$6.40	$5.60	$6.20	$6.20	670,526
2023-12-20	$5.15	$5.93	$5.13	$5.33	$5.33	1,044,107
2023-12-19	$4.11	$5.23	$4.11	$4.99	$4.99	691,425
2023-12-18	$4.01	$4.20	$3.75	$4.00	$4.00	188,050
2023-12-15	$4.14	$4.27	$4.02	$4.03	$4.03	122,727
2023-12-14	$4.29	$4.60	$3.99	$4.26	$4.26	241,697
2023-12-13	$4.23	$4.40	$4.08	$4.37	$4.37	194,209
2023-12-12	$3.85	$4.40	$3.76	$4.30	$4.30	208,444
2023-12-11	$3.99	$3.99	$3.70	$3.80	$3.80	160,573
2023-12-08	$3.78	$4.09	$3.65	$4.09	$4.09	168,838
2023-12-07	$4.16	$4.20	$3.65	$3.70	$3.70	212,232
2023-12-06	$3.94	$4.35	$3.91	$4.14	$4.14	185,925
2023-12-05	$3.97	$4.36	$3.80	$3.88	$3.88	431,967
2023-12-04	$3.55	$3.88	$3.52	$3.85	$3.85	276,324
2023-12-01	$3.00	$3.25	$2.99	$3.25	$3.25	100,829
2023-11-30	$3.00	$3.04	$2.93	$2.98	$2.98	33,162
2023-11-29	$3.18	$3.21	$2.91	$3.04	$3.04	84,259
2023-11-28	$3.05	$3.05	$2.86	$3.05	$3.05	66,942
2023-11-27	$2.90	$3.05	$2.90	$2.98	$2.98	58,706
2023-11-24	$2.93	$2.96	$2.85	$2.94	$2.94	36,510
2023-11-22	$2.90	$2.95	$2.86	$2.89	$2.89	28,237
2023-11-21	$2.97	$3.10	$2.85	$2.90	$2.90	18,309
2023-11-20	$3.14	$3.14	$2.82	$3.05	$3.05	50,767
2023-11-17	$2.98	$2.98	$2.86	$2.98	$2.98	29,563
2023-11-16	$3.03	$3.05	$2.85	$2.98	$2.98	34,413
2023-11-15	$2.98	$3.08	$2.95	$3.00	$3.00	37,123
2023-11-14	$2.90	$2.99	$2.76	$2.95	$2.95	32,703
2023-11-13	$3.02	$3.02	$2.70	$2.90	$2.90	55,944
2023-11-10	$3.02	$3.03	$2.70	$2.77	$2.77	131,771
2023-11-09	$3.02	$3.28	$2.88	$2.89	$2.89	55,851
2023-11-08	$3.04	$3.06	$2.90	$2.99	$2.99	17,179
2023-11-07	$3.09	$3.10	$2.95	$3.04	$3.04	54,581
2023-11-06	$3.15	$3.20	$3.02	$3.10	$3.10	19,789
2023-11-03	$2.87	$3.11	$2.87	$3.10	$3.10	49,640
2023-11-02	$2.91	$2.97	$2.85	$2.91	$2.91	29,682
2023-11-01	$2.82	$2.92	$2.71	$2.78	$2.78	44,891
2023-10-31	$2.70	$2.88	$2.70	$2.82	$2.82	26,358
2023-10-30	$2.84	$2.94	$2.65	$2.80	$2.80	49,836
2023-10-27	$3.23	$3.24	$2.63	$2.76	$2.76	125,229
2023-10-26	$3.13	$3.23	$3.06	$3.13	$3.13	32,216
2023-10-25	$3.21	$3.53	$3.03	$3.13	$3.13	58,953
2023-10-24	$3.33	$3.49	$3.09	$3.11	$3.11	184,564
2023-10-23	$2.92	$3.20	$2.69	$3.09	$3.09	123,410
2023-10-20	$3.16	$3.16	$2.75	$2.82	$2.82	56,052
2023-10-19	$3.02	$3.09	$2.91	$2.94	$2.94	54,236
2023-10-18	$3.28	$3.31	$3.08	$3.08	$3.08	41,853
2023-10-17	$3.18	$3.35	$3.00	$3.27	$3.27	75,749
2023-10-16	$3.08	$3.28	$3.00	$3.16	$3.16	188,788
2023-10-13	$2.99	$3.11	$2.91	$2.98	$2.98	16,819
2023-10-12	$3.05	$3.08	$2.92	$2.99	$2.99	41,994
2023-10-11	$2.91	$3.10	$2.91	$3.06	$3.06	22,376
2023-10-10	$3.04	$3.07	$2.85	$2.97	$2.97	32,759
2023-10-09	$3.00	$3.05	$2.88	$3.03	$3.03	55,906
2023-10-06	$2.88	$3.00	$2.79	$2.99	$2.99	41,901
2023-10-05	$2.84	$2.90	$2.75	$2.85	$2.85	19,428
2023-10-04	$2.81	$2.92	$2.75	$2.85	$2.85	20,305
2023-10-03	$2.95	$3.05	$2.80	$2.83	$2.83	25,930
2023-10-02	$2.90	$3.18	$2.87	$3.05	$3.05	143,122
2023-09-29	$2.80	$2.80	$2.69	$2.75	$2.75	17,919
2023-09-28	$2.61	$2.82	$2.61	$2.76	$2.76	44,661
2023-09-27	$2.73	$2.74	$2.60	$2.64	$2.64	23,773
2023-09-26	$2.55	$2.74	$2.55	$2.69	$2.69	16,462
2023-09-25	$2.62	$2.68	$2.56	$2.63	$2.63	39,245
2023-09-22	$2.75	$2.81	$2.63	$2.70	$2.70	21,668
2023-09-21	$2.89	$2.89	$2.64	$2.73	$2.73	42,301
2023-09-20	$2.81	$2.90	$2.80	$2.86	$2.86	23,028
2023-09-19	$2.80	$2.88	$2.70	$2.81	$2.81	43,129
2023-09-18	$2.64	$2.80	$2.64	$2.80	$2.80	45,386
2023-09-15	$2.80	$2.80	$2.62	$2.62	$2.62	48,482
2023-09-14	$2.82	$2.85	$2.69	$2.83	$2.83	47,009
2023-09-13	$2.84	$2.84	$2.64	$2.77	$2.77	35,694
2023-09-12	$2.65	$2.78	$2.61	$2.78	$2.78	46,758
2023-09-11	$2.85	$2.85	$2.55	$2.60	$2.60	89,796
2023-09-08	$2.68	$2.74	$2.64	$2.71	$2.71	37,244
2023-09-07	$2.74	$2.75	$2.63	$2.72	$2.72	79,448
2023-09-06	$2.80	$2.98	$2.67	$2.75	$2.75	99,427
2023-09-05	$2.75	$2.80	$2.70	$2.74	$2.74	48,038
2023-09-01	$2.88	$2.97	$2.71	$2.79	$2.79	74,785
2023-08-31	$3.09	$3.14	$2.80	$2.90	$2.90	122,253
2023-08-30	$3.30	$3.30	$3.03	$3.09	$3.09	119,060
2023-08-29	$3.27	$3.59	$3.17	$3.32	$3.32	208,392
2023-08-28	$3.08	$3.39	$2.96	$3.32	$3.32	169,944
2023-08-25	$2.71	$3.14	$2.62	$2.96	$2.96	218,636
2023-08-24	$2.89	$2.89	$2.66	$2.70	$2.70	54,572
2023-08-23	$2.78	$2.85	$2.66	$2.84	$2.84	108,861
2023-08-22	$2.64	$2.90	$2.64	$2.70	$2.70	66,475
2023-08-21	$2.65	$2.83	$2.65	$2.69	$2.69	51,725
2023-08-18	$2.78	$2.85	$2.63	$2.81	$2.81	104,471
2023-08-17	$2.85	$2.95	$2.73	$2.75	$2.75	91,300
2023-08-16	$2.91	$2.98	$2.83	$2.94	$2.94	101,206
2023-08-15	$2.90	$2.97	$2.80	$2.91	$2.91	64,762
2023-08-14	$3.08	$3.08	$2.90	$2.95	$2.95	51,310
2023-08-11	$2.95	$3.05	$2.82	$3.02	$3.02	80,734
2023-08-10	$2.94	$3.07	$2.90	$2.97	$2.97	68,640
2023-08-09	$3.12	$3.21	$2.80	$2.94	$2.94	168,848
2023-08-08	$3.23	$3.28	$3.06	$3.14	$3.14	106,019
2023-08-07	$3.26	$3.26	$2.97	$3.15	$3.15	127,152
2023-08-04	$3.30	$3.53	$3.08	$3.16	$3.16	121,723
2023-08-03	$3.34	$3.47	$3.22	$3.22	$3.22	172,297
2023-08-02	$3.44	$3.60	$3.35	$3.39	$3.39	166,309
2023-08-01	$3.44	$3.63	$3.39	$3.44	$3.44	144,430
2023-07-31	$3.37	$3.72	$3.37	$3.64	$3.64	193,626
2023-07-28	$3.34	$3.39	$2.99	$3.34	$3.34	266,585
2023-07-27	$3.67	$3.67	$3.21	$3.24	$3.24	292,595
2023-07-26	$3.88	$3.93	$3.55	$3.65	$3.65	168,008
2023-07-25	$4.00	$4.15	$3.81	$3.88	$3.88	133,687
2023-07-24	$3.81	$4.10	$3.80	$4.02	$4.02	133,178
2023-07-21	$4.08	$4.18	$3.80	$4.03	$4.03	134,970
2023-07-20	$4.24	$4.52	$3.92	$3.96	$3.96	261,003
2023-07-19	$4.00	$4.25	$3.91	$4.22	$4.22	171,822
2023-07-18	$3.86	$4.13	$3.72	$3.99	$3.99	120,828
2023-07-17	$4.21	$4.21	$3.63	$3.86	$3.86	308,021
2023-07-14	$4.40	$4.85	$4.20	$4.22	$4.22	511,399
2023-07-13	$3.91	$4.40	$3.76	$4.37	$4.37	705,014
2023-07-12	$4.12	$4.40	$3.85	$3.90	$3.90	616,531
2023-07-11	$3.65	$4.20	$3.57	$3.95	$3.95	717,063
2023-07-10	$3.36	$3.65	$3.09	$3.51	$3.51	350,718
2023-07-07	$3.15	$3.62	$3.08	$3.31	$3.31	372,568
2023-07-06	$3.18	$3.20	$2.96	$3.15	$3.15	200,758
2023-07-05	$3.10	$3.30	$3.07	$3.17	$3.17	292,487
2023-07-03	$2.69	$3.37	$2.69	$3.33	$3.33	382,664
2023-06-30	$2.64	$2.75	$2.55	$2.70	$2.70	93,848
2023-06-29	$2.57	$2.70	$2.53	$2.63	$2.63	145,809
2023-06-28	$2.52	$2.69	$2.52	$2.57	$2.57	68,402
2023-06-27	$2.57	$2.79	$2.53	$2.57	$2.57	128,273
2023-06-26	$2.70	$2.72	$2.56	$2.58	$2.58	58,899
2023-06-23	$2.64	$2.78	$2.57	$2.62	$2.62	155,900
2023-06-22	$2.74	$2.74	$2.51	$2.68	$2.68	87,612
2023-06-21	$2.67	$2.83	$2.65	$2.70	$2.70	204,321
2023-06-20	$2.45	$2.71	$2.45	$2.64	$2.64	160,182
2023-06-16	$2.46	$2.58	$2.42	$2.51	$2.51	92,358
2023-06-15	$2.57	$2.60	$2.41	$2.44	$2.44	153,130
2023-06-14	$2.68	$2.68	$2.50	$2.59	$2.59	108,858
2023-06-13	$2.70	$2.78	$2.64	$2.68	$2.68	55,950
2023-06-12	$2.75	$2.82	$2.64	$2.67	$2.67	81,807
2023-06-09	$2.95	$2.95	$2.75	$2.80	$2.80	56,548
2023-06-08	$2.88	$2.92	$2.79	$2.86	$2.86	25,605
2023-06-07	$2.81	$2.93	$2.75	$2.88	$2.88	47,480
2023-06-06	$2.73	$2.95	$2.61	$2.90	$2.90	98,658
2023-06-05	$2.95	$3.03	$2.75	$2.75	$2.75	110,221
2023-06-02	$3.05	$3.10	$2.95	$2.96	$2.96	85,628
2023-06-01	$3.00	$3.05	$2.90	$2.93	$2.93	73,614
2023-05-31	$2.83	$2.98	$2.83	$2.93	$2.93	75,925
2023-05-30	$3.00	$3.05	$2.92	$2.95	$2.95	125,889
2023-05-26	$2.71	$2.93	$2.70	$2.84	$2.84	42,499
2023-05-25	$2.85	$2.90	$2.70	$2.87	$2.87	44,217
2023-05-24	$2.82	$2.92	$2.75	$2.88	$2.88	35,638
2023-05-23	$2.99	$3.13	$2.88	$2.93	$2.93	65,762
2023-05-22	$2.90	$3.09	$2.82	$3.01	$3.01	113,092
2023-05-19	$2.90	$2.90	$2.75	$2.86	$2.86	30,372
2023-05-18	$2.86	$2.92	$2.80	$2.87	$2.87	41,491
2023-05-17	$2.71	$2.93	$2.71	$2.93	$2.93	63,290
2023-05-16	$2.83	$2.92	$2.70	$2.79	$2.79	62,317
2023-05-15	$2.77	$2.97	$2.73	$2.92	$2.92	72,455
2023-05-12	$2.85	$2.85	$2.60	$2.76	$2.76	96,943
2023-05-11	$3.00	$3.00	$2.75	$2.81	$2.81	89,612
2023-05-10	$2.97	$3.15	$2.81	$3.01	$3.01	89,785
2023-05-09	$2.78	$3.09	$2.78	$3.06	$3.06	98,044
2023-05-08	$2.77	$2.93	$2.68	$2.78	$2.78	91,404
2023-05-05	$3.06	$3.19	$2.91	$2.94	$2.94	127,335
2023-05-04	$2.76	$3.18	$2.76	$2.93	$2.93	204,625
2023-05-03	$2.70	$2.79	$2.59	$2.67	$2.67	40,332
2023-05-02	$2.65	$2.80	$2.61	$2.66	$2.66	73,578
2023-05-01	$2.73	$2.74	$2.53	$2.55	$2.55	85,281
2023-04-28	$2.65	$2.79	$2.64	$2.73	$2.73	86,628
2023-04-27	$2.92	$2.97	$2.71	$2.78	$2.78	101,440
2023-04-26	$2.77	$2.99	$2.73	$2.85	$2.85	246,384
2023-04-25	$2.58	$2.62	$2.51	$2.55	$2.55	46,865
2023-04-24	$2.76	$2.84	$2.54	$2.59	$2.59	83,916
2023-04-21	$2.88	$2.98	$2.72	$2.81	$2.81	73,238
2023-04-20	$2.80	$3.05	$2.78	$2.91	$2.91	97,691
2023-04-19	$3.14	$3.30	$2.86	$2.90	$2.90	169,512
2023-04-18	$3.30	$3.64	$3.26	$3.35	$3.35	320,825
2023-04-17	$2.98	$3.28	$2.87	$3.25	$3.25	211,152
2023-04-14	$2.82	$3.13	$2.63	$3.08	$3.08	370,894
2023-04-13	$2.56	$2.83	$2.55	$2.68	$2.68	310,190
2023-04-12	$2.60	$2.71	$2.44	$2.53	$2.53	205,280
2023-04-11	$2.45	$2.71	$2.43	$2.61	$2.61	354,798
2023-04-10	$2.29	$2.44	$2.21	$2.38	$2.38	123,231
2023-04-06	$2.33	$2.38	$2.22	$2.34	$2.34	93,934
2023-04-05	$2.56	$2.56	$2.32	$2.39	$2.39	105,505
2023-04-04	$2.50	$2.54	$2.41	$2.49	$2.49	73,439
2023-04-03	$2.49	$2.63	$2.36	$2.52	$2.52	319,522
2023-03-31	$2.40	$2.57	$2.38	$2.46	$2.46	115,177
2023-03-30	$2.61	$2.66	$2.33	$2.40	$2.40	126,772
2023-03-29	$2.33	$2.56	$2.33	$2.56	$2.56	162,979
2023-03-28	$2.52	$2.52	$2.25	$2.31	$2.31	110,858
2023-03-27	$2.51	$2.58	$2.38	$2.52	$2.52	150,422
2023-03-24	$2.73	$2.80	$2.43	$2.47	$2.47	172,999
2023-03-23	$2.57	$2.78	$2.55	$2.75	$2.75	183,471
2023-03-22	$2.75	$2.96	$2.40	$2.41	$2.41	272,665
2023-03-21	$2.29	$2.90	$2.24	$2.74	$2.74	358,155
2023-03-20	$2.31	$2.37	$2.22	$2.28	$2.28	136,523
2023-03-17	$2.48	$2.58	$2.20	$2.20	$2.20	243,963
2023-03-16	$2.36	$2.36	$2.20	$2.26	$2.26	81,596
2023-03-15	$2.42	$2.51	$2.25	$2.26	$2.26	113,596
2023-03-14	$2.48	$2.60	$2.27	$2.44	$2.44	179,711
2023-03-13	$2.20	$2.38	$2.03	$2.25	$2.25	268,214
2023-03-10	$2.14	$2.16	$2.00	$2.07	$2.07	141,170
2023-03-09	$2.21	$2.33	$2.20	$2.21	$2.21	93,177
2023-03-08	$2.40	$2.54	$2.25	$2.30	$2.30	93,346
2023-03-07	$2.58	$2.66	$2.43	$2.50	$2.50	121,850
2023-03-06	$2.69	$2.83	$2.58	$2.62	$2.62	102,350
2023-03-03	$2.65	$2.85	$2.62	$2.78	$2.78	70,439
2023-03-02	$2.67	$2.75	$2.65	$2.65	$2.65	69,498
2023-03-01	$2.87	$2.99	$2.73	$2.75	$2.75	129,520
2023-02-28	$2.71	$2.97	$2.70	$2.76	$2.76	89,109
2023-02-27	$2.97	$2.97	$2.66	$2.67	$2.67	64,066
2023-02-24	$2.85	$2.99	$2.77	$2.81	$2.81	86,436
2023-02-23	$3.14	$3.18	$2.93	$2.93	$2.93	82,151
2023-02-22	$2.99	$3.20	$2.98	$3.11	$3.11	137,204
2023-02-21	$3.50	$3.57	$3.13	$3.25	$3.25	143,113
2023-02-17	$2.96	$3.49	$2.90	$3.49	$3.49	205,242
2023-02-16	$3.40	$3.77	$3.11	$3.27	$3.27	331,332
2023-02-15	$3.15	$3.44	$3.03	$3.41	$3.41	136,569
2023-02-14	$2.79	$3.18	$2.76	$3.08	$3.08	145,103
2023-02-13	$2.99	$3.01	$2.74	$2.81	$2.81	134,137
2023-02-10	$2.94	$3.07	$2.80	$3.06	$3.06	120,161
2023-02-09	$3.47	$3.47	$2.82	$2.85	$2.85	326,383
2023-02-08	$3.70	$3.70	$3.39	$3.39	$3.39	153,479
2023-02-07	$3.73	$3.81	$3.54	$3.55	$3.55	131,458
2023-02-06	$3.61	$3.89	$3.42	$3.80	$3.80	200,741
2023-02-03	$3.79	$4.07	$3.65	$3.81	$3.81	245,487
2023-02-02	$4.05	$4.23	$3.76	$3.86	$3.86	470,887
2023-02-01	$3.52	$4.00	$3.42	$3.88	$3.88	696,269
2023-01-31	$3.36	$3.45	$3.29	$3.43	$3.43	164,485
2023-01-30	$3.41	$3.55	$3.27	$3.33	$3.33	268,488
2023-01-27	$3.32	$3.62	$3.28	$3.55	$3.55	305,187
2023-01-26	$3.83	$3.86	$3.27	$3.30	$3.30	354,057
2023-01-25	$3.43	$3.50	$3.20	$3.50	$3.50	375,348
2023-01-24	$4.09	$4.24	$3.51	$3.54	$3.54	559,676
2023-01-23	$4.03	$4.30	$3.84	$4.00	$4.00	903,992
2023-01-20	$4.10	$4.16	$3.66	$4.09	$4.09	1,122,310
2023-01-19	$3.88	$4.42	$3.85	$4.09	$4.09	1,088,278
2023-01-18	$4.20	$4.49	$3.70	$3.96	$3.96	2,150,367
2023-01-17	$3.57	$5.49	$3.57	$4.36	$4.36	27,124,625
2023-01-13	$2.10	$3.40	$2.10	$3.07	$3.07	1,549,700
2023-01-12	$2.22	$2.28	$1.96	$2.16	$2.16	248,871
2023-01-11	$2.19	$2.30	$1.93	$1.98	$1.98	124,852
2023-01-10	$1.97	$2.15	$1.95	$2.11	$2.11	129,619
2023-01-09	$1.88	$1.99	$1.85	$1.95	$1.95	171,759
2023-01-06	$1.82	$1.84	$1.75	$1.76	$1.76	28,940
2023-01-05	$1.71	$1.84	$1.65	$1.79	$1.79	85,176
2023-01-04	$1.60	$1.77	$1.59	$1.71	$1.71	92,036
2023-01-03	$1.58	$1.66	$1.51	$1.59	$1.59	36,008
2022-12-30	$1.55	$1.60	$1.48	$1.58	$1.58	96,387
2022-12-29	$1.61	$1.73	$1.50	$1.58	$1.58	79,992
2022-12-28	$1.46	$1.75	$1.40	$1.60	$1.60	134,989
2022-12-27	$1.57	$1.57	$1.43	$1.44	$1.44	79,469
2022-12-23	$1.92	$1.92	$1.51	$1.53	$1.53	195,259
2022-12-22	$0.19	$0.20	$0.18	$0.19	$1.85	81,565
2022-12-21	$0.19	$0.20	$0.18	$0.20	$1.96	65,671
2022-12-20	$0.20	$0.20	$0.18	$0.18	$1.83	62,832
2022-12-19	$0.21	$0.21	$0.19	$0.19	$1.90	66,575
2022-12-16	$0.21	$0.21	$0.19	$0.19	$1.90	44,810
2022-12-15	$0.21	$0.22	$0.20	$0.20	$2.00	59,429
2022-12-14	$0.22	$0.22	$0.20	$0.20	$2.00	126,181
2022-12-13	$0.24	$0.24	$0.21	$0.21	$2.15	79,590
2022-12-12	$0.25	$0.26	$0.23	$0.23	$2.33	44,394
2022-12-09	$0.24	$0.25	$0.23	$0.24	$2.38	36,777
2022-12-08	$0.23	$0.24	$0.22	$0.23	$2.30	23,263
2022-12-07	$0.23	$0.23	$0.20	$0.23	$2.28	34,125
2022-12-06	$0.24	$0.25	$0.23	$0.23	$2.30	34,485
2022-12-05	$0.25	$0.26	$0.24	$0.24	$2.40	50,785
2022-12-02	$0.24	$0.25	$0.23	$0.24	$0.24	673,814
2022-12-01	$0.23	$0.24	$0.22	$0.23	$0.23	482,078
2022-11-30	$0.22	$0.23	$0.21	$0.21	$0.21	528,309
2022-11-29	$0.20	$0.22	$0.20	$0.21	$0.21	272,538
2022-11-28	$0.21	$0.23	$0.19	$0.20	$0.20	609,494
2022-11-25	$0.21	$0.23	$0.20	$0.20	$0.20	462,488
2022-11-23	$0.23	$0.23	$0.20	$0.21	$0.21	611,080
2022-11-22	$0.23	$0.23	$0.20	$0.21	$0.21	363,419
2022-11-21	$0.23	$0.23	$0.22	$0.22	$0.22	639,637
2022-11-18	$0.23	$0.24	$0.23	$0.23	$0.23	417,295
2022-11-17	$0.26	$0.27	$0.22	$0.23	$0.23	842,634
2022-11-16	$0.25	$0.29	$0.23	$0.28	$0.28	2,709,636
2022-11-15	$0.20	$0.25	$0.20	$0.25	$0.25	1,847,771
2022-11-14	$0.21	$0.21	$0.19	$0.19	$0.19	772,219
2022-11-11	$0.21	$0.22	$0.19	$0.19	$0.19	1,483,244
2022-11-10	$0.20	$0.21	$0.20	$0.20	$0.20	708,457
2022-11-09	$0.20	$0.21	$0.19	$0.19	$0.19	1,020,994
2022-11-08	$0.24	$0.24	$0.20	$0.20	$0.20	3,537,787
2022-11-07	$0.22	$0.23	$0.22	$0.23	$0.23	630,317
2022-11-04	$0.23	$0.23	$0.22	$0.22	$0.22	1,179,357
2022-11-03	$0.23	$0.23	$0.22	$0.22	$0.22	200,164
2022-11-02	$0.22	$0.24	$0.22	$0.22	$0.22	744,023
2022-11-01	$0.25	$0.25	$0.22	$0.23	$0.23	485,660
2022-10-31	$0.24	$0.25	$0.22	$0.22	$0.22	415,149
2022-10-28	$0.24	$0.25	$0.23	$0.23	$0.23	327,900
2022-10-27	$0.24	$0.26	$0.22	$0.23	$0.23	637,674
2022-10-26	$0.25	$0.26	$0.23	$0.24	$0.24	1,006,198
2022-10-25	$0.24	$0.24	$0.22	$0.24	$0.24	783,450
2022-10-24	$0.24	$0.24	$0.21	$0.23	$0.23	700,620
2022-10-21	$0.24	$0.25	$0.23	$0.23	$0.23	709,996
2022-10-20	$0.25	$0.25	$0.23	$0.24	$0.24	166,613
2022-10-19	$0.25	$0.25	$0.24	$0.24	$0.24	369,696
2022-10-18	$0.26	$0.26	$0.25	$0.25	$0.25	270,849
2022-10-17	$0.26	$0.26	$0.23	$0.25	$0.25	375,773
2022-10-14	$0.26	$0.26	$0.24	$0.25	$0.25	368,213
2022-10-13	$0.26	$0.26	$0.23	$0.26	$0.26	727,589
2022-10-12	$0.25	$0.27	$0.25	$0.26	$0.26	298,278
2022-10-11	$0.26	$0.27	$0.25	$0.25	$0.25	770,348
2022-10-10	$0.27	$0.27	$0.25	$0.26	$0.26	383,928
2022-10-07	$0.28	$0.29	$0.26	$0.27	$0.27	476,571
2022-10-06	$0.29	$0.29	$0.28	$0.29	$0.29	661,156
2022-10-05	$0.28	$0.29	$0.27	$0.28	$0.28	580,465
2022-10-04	$0.27	$0.30	$0.27	$0.27	$0.27	2,444,685
2022-10-03	$0.29	$0.29	$0.27	$0.28	$0.28	403,391
2022-09-30	$0.28	$0.30	$0.27	$0.28	$0.28	258,047
2022-09-29	$0.29	$0.30	$0.26	$0.28	$0.28	627,945
2022-09-28	$0.30	$0.30	$0.28	$0.30	$0.30	436,807
2022-09-27	$0.27	$0.31	$0.26	$0.29	$0.29	938,745
2022-09-26	$0.29	$0.30	$0.26	$0.26	$0.26	571,165
2022-09-23	$0.31	$0.31	$0.28	$0.29	$0.29	806,547
2022-09-22	$0.30	$0.33	$0.30	$0.30	$0.30	491,824
2022-09-21	$0.32	$0.33	$0.31	$0.31	$0.31	678,805
2022-09-20	$0.33	$0.33	$0.31	$0.31	$0.31	977,942
2022-09-19	$0.33	$0.33	$0.30	$0.32	$0.32	855,327
2022-09-16	$0.37	$0.37	$0.30	$0.30	$0.30	1,570,601
2022-09-15	$0.38	$0.39	$0.36	$0.37	$0.37	411,918
2022-09-14	$0.44	$0.44	$0.37	$0.39	$0.39	656,939
2022-09-13	$0.38	$0.40	$0.38	$0.39	$0.39	554,499
2022-09-12	$0.39	$0.41	$0.38	$0.41	$0.41	1,158,498
2022-09-09	$0.39	$0.39	$0.38	$0.39	$0.39	748,381
2022-09-08	$0.34	$0.38	$0.33	$0.37	$0.37	1,087,913
2022-09-07	$0.39	$0.39	$0.33	$0.33	$0.33	1,558,333
2022-09-06	$0.39	$0.40	$0.36	$0.37	$0.37	822,918
2022-09-02	$0.39	$0.39	$0.38	$0.39	$0.39	803,799
2022-09-01	$0.41	$0.41	$0.37	$0.38	$0.38	1,660,610
2022-08-31	$0.41	$0.41	$0.39	$0.40	$0.40	611,631
2022-08-30	$0.41	$0.42	$0.39	$0.39	$0.39	684,648
2022-08-29	$0.42	$0.43	$0.39	$0.40	$0.40	1,162,815
2022-08-26	$0.43	$0.43	$0.39	$0.40	$0.40	919,894
2022-08-25	$0.39	$0.42	$0.38	$0.42	$0.42	2,106,795
2022-08-24	$0.39	$0.39	$0.38	$0.38	$0.38	746,485
2022-08-23	$0.39	$0.39	$0.38	$0.38	$0.38	847,519
2022-08-22	$0.39	$0.39	$0.36	$0.39	$0.39	1,244,565
2022-08-19	$0.42	$0.43	$0.37	$0.39	$0.39	4,121,203
2022-08-18	$0.46	$0.46	$0.43	$0.44	$0.44	2,165,046
2022-08-17	$0.46	$0.46	$0.44	$0.45	$0.45	3,789,729
2022-08-16	$0.49	$0.51	$0.42	$0.46	$0.46	19,737,200
2022-08-15	$0.81	$0.81	$0.76	$0.78	$0.78	834,305
2022-08-12	$0.77	$0.79	$0.73	$0.78	$0.78	609,340
2022-08-11	$0.71	$0.81	$0.71	$0.76	$0.76	2,364,568
2022-08-10	$0.71	$0.72	$0.68	$0.70	$0.70	643,618
2022-08-09	$0.69	$0.74	$0.66	$0.67	$0.67	544,869
2022-08-08	$0.75	$0.75	$0.72	$0.73	$0.73	747,470
2022-08-05	$0.74	$0.74	$0.70	$0.72	$0.72	770,737
2022-08-04	$0.76	$0.76	$0.71	$0.71	$0.71	425,224
2022-08-03	$0.71	$0.73	$0.68	$0.72	$0.72	774,697
2022-08-02	$0.67	$0.72	$0.65	$0.70	$0.70	584,620
2022-08-01	$0.70	$0.70	$0.65	$0.67	$0.67	496,434
2022-07-29	$0.68	$0.70	$0.66	$0.68	$0.68	707,538
2022-07-28	$0.66	$0.69	$0.64	$0.67	$0.67	1,013,393
2022-07-27	$0.67	$0.72	$0.63	$0.67	$0.67	1,333,907
2022-07-26	$0.70	$0.70	$0.65	$0.66	$0.66	598,529
2022-07-25	$0.68	$0.72	$0.67	$0.70	$0.70	543,844
2022-07-22	$0.80	$0.80	$0.70	$0.71	$0.71	844,769
2022-07-21	$0.83	$0.84	$0.78	$0.80	$0.80	1,289,768
2022-07-20	$0.79	$0.86	$0.74	$0.81	$0.81	4,689,195
2022-07-19	$0.71	$0.73	$0.69	$0.72	$0.72	1,028,246
2022-07-18	$0.69	$0.72	$0.68	$0.69	$0.69	1,559,358
2022-07-15	$0.69	$0.71	$0.64	$0.64	$0.64	846,349
2022-07-14	$0.68	$0.71	$0.65	$0.67	$0.67	875,379
2022-07-13	$0.65	$0.74	$0.63	$0.70	$0.70	1,595,091
2022-07-12	$0.70	$0.72	$0.65	$0.66	$0.66	947,342
2022-07-11	$0.70	$0.73	$0.67	$0.71	$0.71	1,002,607
2022-07-08	$0.68	$0.74	$0.67	$0.73	$0.73	1,425,862
2022-07-07	$0.68	$0.69	$0.65	$0.68	$0.68	1,557,290
2022-07-06	$0.70	$0.70	$0.66	$0.66	$0.66	557,760
2022-07-05	$0.65	$0.69	$0.62	$0.68	$0.68	1,272,274
2022-07-01	$0.69	$0.71	$0.63	$0.66	$0.66	1,470,377
2022-06-30	$0.61	$0.68	$0.60	$0.62	$0.62	920,479
2022-06-29	$0.61	$0.65	$0.61	$0.61	$0.61	711,655
2022-06-28	$0.69	$0.70	$0.61	$0.65	$0.65	1,704,919
2022-06-27	$0.69	$0.69	$0.63	$0.68	$0.68	1,341,912
2022-06-24	$0.76	$0.76	$0.60	$0.60	$0.60	3,297,763
2022-06-23	$0.65	$0.73	$0.62	$0.73	$0.73	8,425,969
2022-06-22	$1.16	$1.25	$1.15	$1.19	$1.19	407,344
2022-06-21	$1.15	$1.24	$1.14	$1.22	$1.22	642,442
2022-06-17	$1.13	$1.20	$1.05	$1.08	$1.08	1,954,546
2022-06-16	$1.13	$1.17	$1.07	$1.12	$1.12	579,204
2022-06-15	$1.22	$1.26	$1.16	$1.19	$1.19	737,530
2022-06-14	$1.24	$1.35	$1.17	$1.20	$1.20	1,349,218
2022-06-13	$1.74	$1.77	$1.18	$1.23	$1.23	2,357,531
2022-06-10	$2.00	$2.05	$1.92	$1.94	$1.94	538,352
2022-06-09	$2.25	$2.25	$1.97	$2.05	$2.05	679,019
2022-06-08	$2.18	$2.26	$2.15	$2.22	$2.22	412,479
2022-06-07	$2.18	$2.24	$2.09	$2.21	$2.21	782,648
2022-06-06	$2.34	$2.38	$2.19	$2.26	$2.26	594,072
2022-06-03	$2.20	$2.26	$2.10	$2.24	$2.24	789,306
2022-06-02	$2.00	$2.27	$1.96	$2.26	$2.26	1,482,599
2022-06-01	$2.09	$2.24	$1.96	$2.01	$2.01	992,508
2022-05-31	$1.95	$2.13	$1.92	$2.13	$2.13	2,108,568
2022-05-27	$1.79	$1.92	$1.61	$1.90	$1.90	1,971,586
2022-05-26	$1.87	$2.04	$1.72	$1.77	$1.77	1,231,702
2022-05-25	$1.74	$1.88	$1.68	$1.87	$1.87	379,196
2022-05-24	$1.80	$1.86	$1.74	$1.77	$1.77	191,340
2022-05-23	$1.98	$2.09	$1.80	$1.88	$1.88	1,137,302
2022-05-20	$2.26	$2.30	$1.76	$2.02	$2.02	1,951,868
2022-05-19	$1.66	$2.11	$1.61	$2.10	$2.10	1,408,957
2022-05-18	$1.40	$1.65	$1.35	$1.64	$1.64	591,119
2022-05-17	$1.45	$1.45	$1.32	$1.43	$1.43	640,661
2022-05-16	$1.40	$1.41	$1.31	$1.36	$1.36	238,624
2022-05-13	$1.42	$1.44	$1.30	$1.39	$1.39	698,704
2022-05-12	$1.17	$1.33	$1.16	$1.33	$1.33	362,836
2022-05-11	$1.11	$1.25	$1.09	$1.20	$1.20	410,038
2022-05-10	$1.26	$1.34	$1.13	$1.17	$1.17	419,444
2022-05-09	$1.52	$1.52	$1.20	$1.21	$1.21	412,759
2022-05-06	$1.56	$1.56	$1.46	$1.48	$1.48	319,918
2022-05-05	$1.70	$1.71	$1.52	$1.54	$1.54	328,214
2022-05-04	$1.66	$1.77	$1.58	$1.74	$1.74	577,766
2022-05-03	$1.75	$1.80	$1.67	$1.69	$1.69	401,544
2022-05-02	$1.70	$1.76	$1.66	$1.71	$1.71	301,033
2022-04-29	$1.67	$1.78	$1.64	$1.67	$1.67	553,333
2022-04-28	$1.77	$1.80	$1.60	$1.64	$1.64	833,769
2022-04-27	$1.88	$1.92	$1.72	$1.73	$1.73	321,088
2022-04-26	$1.99	$2.03	$1.81	$1.82	$1.82	295,688
2022-04-25	$1.95	$2.11	$1.90	$2.02	$2.02	589,423
2022-04-22	$2.13	$2.21	$1.96	$1.98	$1.98	386,730
2022-04-21	$2.38	$2.47	$2.10	$2.12	$2.12	365,044
2022-04-20	$2.50	$2.50	$2.27	$2.41	$2.41	389,717
2022-04-19	$2.35	$2.47	$2.32	$2.42	$2.42	139,505
2022-04-18	$2.55	$2.55	$2.31	$2.40	$2.40	424,302
2022-04-14	$2.60	$2.68	$2.42	$2.45	$2.45	199,559
2022-04-13	$2.40	$2.68	$2.38	$2.60	$2.60	318,872
2022-04-12	$2.61	$2.71	$2.36	$2.36	$2.36	346,270
2022-04-11	$2.52	$2.69	$2.51	$2.59	$2.59	291,309
2022-04-08	$2.68	$2.75	$2.58	$2.60	$2.60	206,421
2022-04-07	$2.79	$2.80	$2.66	$2.76	$2.76	185,289
2022-04-06	$2.81	$2.82	$2.71	$2.77	$2.77	194,273
2022-04-05	$2.93	$3.00	$2.83	$2.85	$2.85	187,637
2022-04-04	$3.00	$3.00	$2.92	$3.00	$3.00	284,675
2022-04-01	$2.81	$2.96	$2.81	$2.94	$2.94	214,925
2022-03-31	$2.92	$2.92	$2.79	$2.79	$2.79	353,128
2022-03-30	$3.00	$3.04	$2.90	$2.92	$2.92	379,007
2022-03-29	$3.08	$3.18	$2.95	$3.08	$3.08	564,438
2022-03-28	$3.08	$3.09	$2.87	$3.04	$3.04	1,286,283
2022-03-25	$3.02	$3.05	$2.85	$2.91	$2.91	234,226
2022-03-24	$2.92	$3.09	$2.81	$3.03	$3.03	482,054
2022-03-23	$2.82	$2.96	$2.75	$2.87	$2.87	256,299
2022-03-22	$2.89	$2.90	$2.75	$2.82	$2.82	515,339
2022-03-21	$2.80	$2.86	$2.65	$2.71	$2.71	281,605
2022-03-18	$2.73	$2.96	$2.68	$2.77	$2.77	1,047,703
2022-03-17	$2.78	$2.93	$2.70	$2.71	$2.71	564,071
2022-03-16	$2.75	$2.80	$2.64	$2.79	$2.79	294,631
2022-03-15	$2.58	$2.67	$2.51	$2.64	$2.64	541,500
2022-03-14	$2.58	$2.66	$2.52	$2.60	$2.60	251,787
2022-03-11	$2.89	$2.91	$2.59	$2.61	$2.61	347,446
2022-03-10	$2.87	$2.89	$2.79	$2.89	$2.89	162,484
2022-03-09	$2.91	$3.04	$2.89	$2.98	$2.98	374,703
2022-03-08	$2.83	$2.84	$2.64	$2.78	$2.78	322,167
2022-03-07	$2.66	$2.80	$2.61	$2.69	$2.69	602,243
2022-03-04	$2.85	$2.87	$2.69	$2.71	$2.71	257,619
2022-03-03	$2.93	$2.93	$2.71	$2.83	$2.83	227,228
2022-03-02	$2.82	$2.91	$2.78	$2.87	$2.87	238,181
2022-03-01	$3.02	$3.04	$2.79	$2.84	$2.84	467,193
2022-02-28	$2.84	$3.08	$2.81	$2.89	$2.89	996,201
2022-02-25	$2.98	$3.00	$2.80	$2.91	$2.91	394,583
2022-02-24	$2.43	$2.89	$2.41	$2.88	$2.88	530,187
2022-02-23	$2.75	$2.81	$2.63	$2.66	$2.66	302,243
2022-02-22	$2.68	$2.85	$2.60	$2.71	$2.71	451,526
2022-02-18	$2.93	$2.93	$2.71	$2.75	$2.75	637,378
2022-02-17	$3.02	$3.09	$2.88	$2.93	$2.93	639,571
2022-02-16	$3.12	$3.18	$3.00	$3.06	$3.06	573,301
2022-02-15	$3.05	$3.18	$3.05	$3.15	$3.15	501,068
2022-02-14	$3.01	$3.15	$2.91	$2.98	$2.98	341,694
2022-02-11	$3.28	$3.39	$3.00	$3.01	$3.01	626,017
2022-02-10	$3.10	$3.48	$3.09	$3.28	$3.28	1,118,731
2022-02-09	$3.10	$3.23	$2.98	$3.23	$3.23	714,805
2022-02-08	$2.95	$3.04	$2.81	$3.03	$3.03	347,637
2022-02-07	$3.13	$3.25	$2.94	$3.02	$3.02	882,402
2022-02-04	$2.75	$3.02	$2.65	$2.96	$2.96	600,782
2022-02-03	$2.81	$2.89	$2.75	$2.76	$2.76	245,034
2022-02-02	$3.20	$3.20	$2.83	$2.85	$2.85	509,270
2022-02-01	$3.25	$3.28	$3.07	$3.15	$3.15	487,368
2022-01-31	$3.11	$3.24	$3.07	$3.18	$3.18	344,143
2022-01-28	$2.94	$3.08	$2.85	$2.94	$2.94	549,285
2022-01-27	$3.06	$3.06	$2.90	$2.94	$2.94	317,073
2022-01-26	$3.27	$3.28	$2.91	$2.99	$2.99	797,715
2022-01-25	$3.03	$3.19	$3.00	$3.16	$3.16	403,798
2022-01-24	$3.00	$3.15	$2.79	$3.09	$3.09	800,731
2022-01-21	$3.23	$3.25	$2.92	$3.16	$3.16	1,040,159
2022-01-20	$3.43	$3.61	$3.27	$3.31	$3.31	950,284
2022-01-19	$3.40	$3.65	$3.27	$3.38	$3.38	2,286,102
2022-01-18	$4.75	$4.75	$3.05	$3.32	$3.32	3,927,097
2022-01-14	$5.18	$5.18	$4.82	$4.91	$4.91	339,644
2022-01-13	$5.72	$5.72	$5.13	$5.18	$5.18	267,959
2022-01-12	$5.73	$5.89	$5.60	$5.73	$5.73	257,046
2022-01-11	$5.49	$5.66	$5.42	$5.56	$5.56	316,670
2022-01-10	$5.49	$5.52	$5.14	$5.50	$5.50	230,013
2022-01-07	$5.42	$5.62	$5.32	$5.60	$5.60	155,495
2022-01-06	$5.37	$5.52	$4.88	$5.52	$5.52	297,413
2022-01-05	$5.91	$6.05	$5.23	$5.44	$5.44	497,932
2022-01-04	$6.24	$6.24	$5.87	$6.00	$6.00	267,870
2022-01-03	$6.20	$6.28	$6.10	$6.25	$6.25	148,780
2021-12-31	$6.49	$6.58	$6.11	$6.14	$6.14	299,476
2021-12-30	$6.20	$6.53	$6.15	$6.41	$6.41	268,894
2021-12-29	$6.33	$6.44	$6.05	$6.23	$6.23	293,013
2021-12-28	$6.83	$6.94	$6.26	$6.39	$6.39	281,446
2021-12-27	$7.05	$7.05	$6.76	$6.91	$6.91	430,518
2021-12-23	$6.74	$7.15	$6.52	$7.05	$7.05	554,571
2021-12-22	$7.08	$7.08	$6.60	$6.80	$6.80	308,731
2021-12-21	$6.92	$7.06	$6.79	$7.04	$7.04	315,525
2021-12-20	$6.73	$6.96	$6.29	$6.87	$6.87	263,641
2021-12-17	$6.36	$7.19	$6.19	$6.81	$6.81	1,365,164
2021-12-16	$6.59	$6.60	$6.36	$6.48	$6.48	330,454
2021-12-15	$6.51	$6.53	$5.90	$6.47	$6.47	523,683
2021-12-14	$6.30	$6.53	$6.21	$6.29	$6.29	528,702
2021-12-13	$6.53	$6.77	$6.29	$6.44	$6.44	543,193
2021-12-10	$6.46	$6.63	$6.27	$6.52	$6.52	248,834
2021-12-09	$6.70	$6.75	$6.32	$6.56	$6.56	354,871
2021-12-08	$6.66	$6.84	$6.45	$6.84	$6.84	322,758
2021-12-07	$6.71	$6.75	$6.50	$6.70	$6.70	417,713
2021-12-06	$6.15	$6.52	$5.99	$6.46	$6.46	393,439
2021-12-03	$6.94	$6.94	$6.15	$6.37	$6.37	510,867
2021-12-02	$7.16	$7.40	$6.93	$7.03	$7.03	341,831
2021-12-01	$7.38	$7.50	$7.09	$7.32	$7.32	424,639
2021-11-30	$7.06	$7.45	$6.88	$7.38	$7.38	595,092
2021-11-29	$6.70	$7.25	$6.47	$7.24	$7.24	642,194
2021-11-26	$6.55	$6.66	$6.16	$6.61	$6.61	254,711
2021-11-24	$6.77	$6.93	$6.60	$6.81	$6.81	242,739
2021-11-23	$6.78	$6.93	$6.52	$6.89	$6.89	366,373
2021-11-22	$6.98	$7.03	$6.52	$6.73	$6.73	365,588
2021-11-19	$6.60	$7.24	$6.53	$6.98	$6.98	696,244
2021-11-18	$7.22	$7.25	$6.50	$6.61	$6.61	1,027,405
2021-11-17	$7.70	$7.79	$7.21	$7.31	$7.31	721,756
2021-11-16	$7.52	$7.70	$7.21	$7.65	$7.65	487,712
2021-11-15	$7.88	$7.99	$7.67	$7.76	$7.76	458,372
2021-11-12	$8.00	$8.00	$7.54	$7.82	$7.82	532,935
2021-11-11	$8.01	$8.01	$7.73	$7.91	$7.91	681,730
2021-11-10	$8.24	$8.30	$7.73	$8.00	$8.00	1,105,751
2021-11-09	$8.80	$8.80	$7.96	$8.33	$8.33	1,217,308
2021-11-08	$8.41	$8.66	$8.22	$8.54	$8.54	1,583,234
2021-11-05	$8.33	$8.48	$7.95	$8.23	$8.23	933,152
2021-11-04	$8.45	$8.61	$8.24	$8.47	$8.47	743,173
2021-11-03	$8.53	$8.72	$8.40	$8.53	$8.53	826,653
2021-11-02	$8.70	$8.78	$8.41	$8.68	$8.68	837,201
2021-11-01	$8.50	$8.74	$8.41	$8.61	$8.61	700,648
2021-10-29	$8.46	$8.62	$8.12	$8.39	$8.39	845,734
2021-10-28	$8.50	$8.70	$8.25	$8.46	$8.46	1,066,989
2021-10-27	$8.46	$8.76	$8.30	$8.38	$8.38	1,207,216
2021-10-26	$9.06	$9.50	$8.85	$9.03	$9.03	692,046
2021-10-25	$8.94	$9.24	$8.78	$9.15	$9.15	735,221
2021-10-22	$9.30	$9.30	$8.60	$8.88	$8.88	1,202,908
2021-10-21	$10.20	$10.22	$9.30	$9.33	$9.33	1,936,836
2021-10-20	$9.71	$10.60	$9.61	$10.37	$10.37	3,933,132
2021-10-19	$9.87	$9.99	$9.36	$9.74	$9.74	1,622,817
2021-10-18	$9.55	$10.08	$9.44	$9.73	$9.73	1,859,741
2021-10-15	$10.00	$10.16	$9.33	$9.72	$9.72	3,818,756
2021-10-14	$9.40	$9.40	$8.92	$9.30	$9.30	883,516
2021-10-13	$8.97	$9.34	$8.68	$9.31	$9.31	1,036,832
2021-10-12	$9.52	$9.62	$8.95	$9.16	$9.16	881,320
2021-10-11	$9.59	$9.85	$9.24	$9.63	$9.63	1,549,053
2021-10-08	$9.67	$9.73	$9.21	$9.34	$9.34	1,023,099
2021-10-07	$9.50	$9.67	$9.12	$9.57	$9.57	1,703,036
2021-10-06	$9.88	$9.90	$9.26	$9.55	$9.55	2,344,486
2021-10-05	$8.85	$9.27	$8.60	$9.24	$9.24	2,384,595
2021-10-04	$8.58	$8.80	$7.90	$8.68	$8.68	1,181,496
2021-10-01	$8.88	$8.93	$8.18	$8.58	$8.58	2,093,956
2021-09-30	$7.68	$8.24	$7.52	$8.17	$8.17	1,482,399
2021-09-29	$8.41	$8.46	$7.50	$7.61	$7.61	1,271,303
2021-09-28	$8.86	$8.87	$8.18	$8.29	$8.29	1,185,417
2021-09-27	$9.20	$9.45	$8.98	$9.15	$9.15	970,736
2021-09-24	$9.40	$9.87	$8.79	$9.21	$9.21	2,032,329
2021-09-23	$10.03	$10.28	$9.73	$10.22	$10.22	1,310,294
2021-09-22	$9.62	$10.23	$9.51	$9.71	$9.71	2,130,994
2021-09-21	$9.85	$10.02	$9.20	$9.51	$9.51	1,565,333
2021-09-20	$10.02	$10.24	$9.30	$9.87	$9.87	2,746,772
2021-09-17	$10.88	$11.14	$9.88	$11.06	$11.06	3,081,158
2021-09-16	$11.00	$11.65	$10.51	$10.91	$10.91	1,980,176
2021-09-15	$10.35	$11.30	$10.12	$11.21	$11.21	2,900,967
2021-09-14	$10.66	$10.85	$10.00	$10.13	$10.13	2,140,310
2021-09-13	$10.90	$11.61	$10.00	$10.30	$10.30	3,445,352
2021-09-10	$11.09	$11.50	$10.58	$11.27	$11.27	2,679,422
2021-09-09	$10.94	$11.82	$10.67	$11.42	$11.42	3,768,600
2021-09-08	$10.05	$10.81	$9.66	$10.58	$10.58	2,994,887
2021-09-07	$12.14	$12.29	$10.01	$10.34	$10.34	5,622,595
2021-09-03	$12.44	$14.65	$10.86	$12.04	$12.04	37,290,857
2021-09-02	$9.69	$14.09	$9.37	$12.64	$12.64	28,140,579
2021-09-01	$9.73	$10.10	$8.88	$9.35	$9.35	3,395,792
2021-08-31	$8.20	$9.48	$8.07	$9.45	$9.45	6,103,339
2021-08-30	$8.12	$8.29	$7.81	$8.20	$8.20	1,591,745
2021-08-27	$8.10	$8.37	$7.95	$8.13	$8.13	2,015,283
2021-08-26	$8.13	$8.55	$7.82	$8.08	$8.08	1,651,085
2021-08-25	$7.87	$8.63	$7.76	$8.50	$8.50	2,209,023
2021-08-24	$7.97	$8.35	$7.43	$8.20	$8.20	2,661,044
2021-08-23	$8.16	$8.60	$7.63	$8.10	$8.10	3,369,978
2021-08-20	$6.87	$7.68	$6.79	$7.47	$7.47	2,750,830
2021-08-19	$6.40	$6.78	$6.20	$6.67	$6.67	1,556,618
2021-08-18	$6.69	$6.97	$6.30	$6.47	$6.47	1,325,698
2021-08-17	$6.25	$7.08	$6.16	$6.83	$6.83	3,759,210
2021-08-16	$7.52	$7.57	$6.19	$6.38	$6.38	3,996,608
2021-08-13	$8.38	$8.49	$7.37	$7.43	$7.43	2,603,055
2021-08-12	$8.36	$8.37	$7.38	$7.72	$7.72	2,456,277
2021-08-11	$7.72	$9.15	$7.71	$8.68	$8.68	8,573,010
2021-08-10	$7.61	$7.70	$7.11	$7.60	$7.60	3,902,724
2021-08-09	$8.14	$8.21	$7.10	$7.75	$7.75	16,974,297
2021-08-06	$5.44	$6.49	$5.25	$6.37	$6.37	2,473,667
2021-08-05	$5.21	$5.52	$5.03	$5.37	$5.37	1,368,124
2021-08-04	$5.00	$5.59	$4.97	$5.17	$5.17	1,506,426
2021-08-03	$5.06	$5.08	$4.81	$4.98	$4.98	1,058,109
2021-08-02	$4.90	$5.13	$4.72	$5.13	$5.13	1,618,895
2021-07-30	$4.71	$4.98	$4.50	$4.98	$4.98	1,405,187
2021-07-29	$5.18	$5.23	$4.71	$4.87	$4.87	1,353,954
2021-07-28	$4.63	$5.23	$4.39	$5.17	$5.17	3,290,467
2021-07-27	$4.55	$4.68	$4.15	$4.46	$4.46	1,166,731
2021-07-26	$4.77	$4.95	$4.26	$4.92	$4.92	2,228,861
2021-07-23	$4.39	$4.62	$4.31	$4.54	$4.54	777,526
2021-07-22	$4.77	$4.80	$4.21	$4.45	$4.45	890,036
2021-07-21	$4.64	$4.79	$4.56	$4.77	$4.77	724,203
2021-07-20	$4.23	$4.68	$4.07	$4.65	$4.65	573,844
2021-07-19	$4.35	$4.35	$4.06	$4.23	$4.23	640,946
2021-07-16	$4.88	$5.00	$4.43	$4.46	$4.46	836,717
2021-07-15	$5.03	$5.18	$4.77	$4.97	$4.97	1,444,315
2021-07-14	$5.24	$5.38	$4.94	$5.06	$5.06	919,340
2021-07-13	$5.53	$5.54	$5.15	$5.21	$5.21	722,642
2021-07-12	$6.04	$6.20	$5.45	$5.48	$5.48	1,476,952
2021-07-09	$6.34	$6.98	$6.24	$6.81	$6.81	445,887
2021-07-08	$6.56	$6.56	$6.05	$6.30	$6.30	605,613
2021-07-07	$7.14	$7.20	$6.93	$7.00	$7.00	434,189
2021-07-06	$7.45	$7.49	$7.01	$7.21	$7.21	404,689
2021-07-02	$7.44	$7.62	$7.14	$7.38	$7.38	413,710
2021-07-01	$7.82	$7.86	$7.31	$7.46	$7.46	514,129
2021-06-30	$8.56	$8.62	$7.65	$7.89	$7.89	841,217
2021-06-29	$8.69	$9.07	$8.34	$8.62	$8.62	787,374
2021-06-28	$7.83	$8.60	$7.83	$8.57	$8.57	747,534
2021-06-25	$7.85	$8.02	$7.72	$7.89	$7.89	477,724
2021-06-24	$7.83	$7.98	$7.75	$7.85	$7.85	427,393
2021-06-23	$8.16	$8.43	$7.60	$7.85	$7.85	641,615
2021-06-22	$8.00	$8.03	$6.73	$7.84	$7.84	2,246,427
2021-06-21	$8.51	$8.78	$7.93	$8.17	$8.17	1,324,705
2021-06-18	$9.68	$9.99	$9.34	$9.47	$9.47	3,006,748
2021-06-17	$9.06	$10.18	$9.00	$9.65	$9.65	1,233,641
2021-06-16	$8.17	$9.40	$8.15	$9.20	$9.20	708,474
2021-06-15	$8.92	$8.95	$8.11	$8.46	$8.46	816,594
2021-06-14	$8.22	$9.14	$8.10	$9.10	$9.10	1,403,030
2021-06-11	$7.96	$8.30	$7.68	$7.91	$7.91	512,343
2021-06-10	$8.50	$8.70	$7.52	$7.88	$7.88	1,119,258
2021-06-09	$7.37	$8.28	$7.15	$7.97	$7.97	1,127,846
2021-06-08	$7.38	$7.42	$7.03	$7.17	$7.17	442,689
2021-06-07	$7.16	$7.68	$7.16	$7.47	$7.47	534,204
2021-06-04	$7.29	$7.50	$7.00	$7.48	$7.48	803,437
2021-06-03	$7.94	$8.00	$7.33	$7.47	$7.47	682,951
2021-06-02	$7.92	$8.16	$7.65	$8.05	$8.05	709,299
2021-06-01	$8.11	$8.20	$7.53	$7.78	$7.78	829,064
2021-05-28	$8.60	$8.63	$7.70	$7.92	$7.92	1,041,501
2021-05-27	$7.29	$9.48	$7.10	$8.71	$8.71	5,089,132
2021-05-26	$8.00	$8.03	$7.02	$7.08	$7.08	1,881,662
2021-05-25	$8.96	$8.97	$7.95	$8.01	$8.01	1,070,337
2021-05-24	$9.47	$9.69	$8.60	$8.93	$8.93	887,029
2021-05-21	$13.00	$13.00	$8.80	$9.75	$9.75	1,889,002
2021-05-20	$11.96	$12.67	$11.34	$12.67	$12.67	431,409
2021-05-19	$11.10	$12.51	$10.67	$11.30	$11.30	625,786
2021-05-18	$13.41	$14.18	$13.32	$13.70	$13.70	171,639
2021-05-17	$14.06	$14.06	$12.50	$13.20	$13.20	176,769
2021-05-14	$13.79	$14.86	$13.79	$14.23	$14.23	69,041
2021-05-13	$13.89	$14.90	$13.06	$13.30	$13.30	163,331
2021-05-12	$15.10	$15.48	$14.03	$14.25	$14.25	215,832
2021-05-11	$14.36	$14.96	$13.73	$14.79	$14.79	134,748
2021-05-10	$15.32	$15.93	$14.40	$15.24	$15.24	294,189
2021-05-07	$14.85	$15.90	$14.85	$15.11	$15.11	95,466
2021-05-06	$16.00	$16.11	$14.53	$14.84	$14.84	127,452
2021-05-05	$15.82	$16.27	$15.63	$15.96	$15.96	57,600
2021-05-04	$17.21	$17.21	$15.33	$15.49	$15.49	108,263
2021-05-03	$17.82	$17.84	$17.13	$17.23	$17.23	39,090
2021-04-30	$16.95	$17.80	$16.81	$17.46	$17.46	66,784
2021-04-29	$16.73	$17.00	$16.10	$16.78	$16.78	76,194
2021-04-28	$16.27	$16.61	$15.75	$16.60	$16.60	41,049
2021-04-27	$16.48	$16.68	$15.75	$16.24	$16.24	125,448
2021-04-26	$16.00	$16.88	$15.51	$15.95	$15.95	254,475
2021-04-23	$16.70	$16.84	$14.50	$15.17	$15.17	396,366
2021-04-22	$16.59	$18.15	$16.50	$16.94	$16.94	356,668
2021-04-21	$14.50	$16.53	$14.00	$16.17	$16.17	211,073
2021-04-20	$13.35	$14.72	$13.01	$14.60	$14.60	127,498
2021-04-19	$14.78	$15.57	$13.80	$14.20	$14.20	273,675
2021-04-16	$15.29	$15.82	$12.96	$15.78	$15.78	684,842
2021-04-15	$17.90	$18.15	$15.70	$15.77	$15.77	262,770
2021-04-14	$18.06	$18.35	$17.32	$17.74	$17.74	398,813
2021-04-13	$18.48	$18.69	$17.66	$18.14	$18.14	220,904
2021-04-12	$18.99	$19.20	$17.52	$18.04	$18.04	325,432
2021-04-09	$19.10	$19.50	$18.09	$18.64	$18.64	202,672
2021-04-08	$19.26	$19.83	$18.95	$19.43	$19.43	204,984
2021-04-07	$19.32	$19.83	$18.77	$19.20	$19.20	275,490
2021-04-06	$19.84	$20.85	$19.30	$19.52	$19.52	405,645
2021-04-05	$24.22	$24.60	$19.50	$20.14	$20.14	1,503,676
2021-04-01	$21.55	$22.87	$21.07	$22.75	$22.75	435,942
2021-03-31	$20.79	$21.50	$20.27	$21.37	$21.37	282,988
2021-03-30	$19.29	$21.46	$19.05	$21.10	$21.10	591,075
2021-03-29	$20.29	$20.85	$19.11	$19.26	$19.26	415,153
2021-03-26	$19.50	$20.49	$18.50	$19.44	$19.44	260,942
2021-03-25	$19.00	$19.57	$18.02	$19.09	$19.09	358,798
2021-03-24	$22.68	$22.68	$19.20	$19.60	$19.60	813,304
2021-03-23	$22.51	$23.48	$20.80	$21.22	$21.22	482,721
2021-03-22	$25.50	$25.50	$23.22	$23.28	$23.28	471,464
2021-03-19	$22.24	$25.14	$22.24	$24.90	$24.90	926,906
2021-03-18	$24.50	$25.81	$22.17	$22.40	$22.40	1,525,570
2021-03-17	$20.53	$24.88	$20.24	$24.40	$24.40	1,379,677
2021-03-16	$21.08	$21.24	$19.68	$20.81	$20.81	819,663
2021-03-15	$22.18	$23.15	$20.33	$20.94	$20.94	821,836
2021-03-12	$19.58	$22.60	$19.58	$21.70	$21.70	781,071
2021-03-11	$21.16	$21.62	$19.76	$21.53	$21.53	543,767
2021-03-10	$23.44	$23.87	$19.81	$20.97	$20.97	980,020
2021-03-09	$21.10	$22.29	$20.41	$21.52	$21.52	969,298
2021-03-08	$20.33	$21.50	$19.40	$20.00	$20.00	422,085
2021-03-05	$19.48	$20.90	$15.71	$20.46	$20.46	969,576
2021-03-04	$20.66	$22.42	$18.75	$19.00	$19.00	857,777
2021-03-03	$24.00	$24.90	$22.19	$22.43	$22.43	766,895
2021-03-02	$24.34	$24.72	$22.29	$22.87	$22.87	881,575
2021-03-01	$22.58	$25.00	$22.43	$24.89	$24.89	1,120,397
2021-02-26	$20.00	$21.90	$19.70	$21.45	$21.45	1,201,392
2021-02-25	$22.80	$23.73	$20.02	$20.51	$20.51	1,132,736
2021-02-24	$22.31	$22.43	$20.05	$21.92	$21.92	1,056,538
2021-02-23	$22.36	$22.36	$17.94	$20.28	$20.28	1,223,272
2021-02-22	$26.58	$28.70	$23.70	$24.31	$24.31	2,223,933
2021-02-19	$26.00	$28.00	$25.30	$26.09	$26.09	1,070,824
2021-02-18	$25.60	$29.20	$24.20	$24.63	$24.63	1,236,975
2021-02-17	$31.28	$31.28	$26.32	$26.70	$26.70	1,812,412
2021-02-16	$33.35	$35.00	$27.01	$27.02	$27.02	4,768,078
2021-02-12	$19.41	$20.14	$19.20	$20.00	$20.00	411,944
2021-02-11	$21.00	$21.00	$18.99	$19.45	$19.45	747,635
2021-02-10	$21.00	$21.79	$18.71	$19.67	$19.67	927,606
2021-02-09	$19.31	$21.00	$17.60	$20.85	$20.85	1,729,421
2021-02-08	$14.33	$22.98	$14.16	$14.90	$14.90	3,568,417
2021-02-05	$13.84	$14.03	$12.72	$13.03	$13.03	376,440
2021-02-04	$13.51	$14.40	$13.15	$14.22	$14.22	451,623
2021-02-03	$14.37	$14.88	$13.10	$13.53	$13.53	591,110
2021-02-02	$12.60	$13.99	$12.02	$13.64	$13.64	520,781
2021-02-01	$11.50	$12.56	$11.50	$11.54	$11.54	732,544
2021-01-29	$15.01	$15.11	$10.10	$10.45	$10.45	977,014
2021-01-28	$14.39	$15.50	$14.17	$15.10	$15.10	634,589
2021-01-27	$13.89	$14.48	$13.32	$14.11	$14.11	390,485
2021-01-26	$13.93	$14.38	$13.62	$14.07	$14.07	247,471
2021-01-25	$13.81	$13.98	$13.08	$13.95	$13.95	606,588
2021-01-22	$12.86	$13.88	$12.71	$13.36	$13.36	629,551
2021-01-21	$13.31	$13.39	$12.30	$12.85	$12.85	478,415
2021-01-20	$12.45	$13.10	$11.38	$12.93	$12.93	816,821
2021-01-19	$13.65	$13.94	$12.31	$12.54	$12.54	595,947
2021-01-15	$13.72	$14.90	$13.34	$13.55	$13.55	1,065,967
2021-01-14	$11.84	$13.95	$11.60	$13.73	$13.73	879,320
2021-01-13	$11.99	$12.28	$11.50	$11.68	$11.68	431,536
2021-01-12	$12.10	$12.29	$11.25	$11.65	$11.65	588,520
2021-01-11	$13.31	$13.95	$11.38	$12.06	$12.06	1,220,315
2021-01-08	$11.75	$12.48	$11.52	$12.10	$12.10	515,615
2021-01-07	$12.40	$12.73	$10.66	$12.08	$12.08	2,089,394
2021-01-06	$8.70	$13.24	$8.58	$11.65	$11.65	3,025,677
2021-01-05	$9.55	$9.55	$7.94	$8.41	$8.41	1,174,928
2021-01-04	$8.87	$10.78	$8.15	$9.70	$9.70	1,891,140
2020-12-31	$8.00	$10.58	$7.88	$9.00	$9.00	5,361,972
2020-12-30	$5.71	$8.44	$5.71	$7.61	$7.61	3,510,043
2020-12-29	$5.51	$6.00	$5.32	$5.74	$5.74	1,067,249
2020-12-28	$4.30	$5.35	$4.30	$5.32	$5.32	1,215,200
2020-12-24	$4.16	$4.39	$4.15	$4.29	$4.29	152,741
2020-12-23	$4.32	$4.54	$4.10	$4.25	$4.25	1,134,280
2020-12-22	$3.99	$4.65	$3.95	$4.36	$4.36	3,704,460
2020-12-21	$3.53	$6.70	$3.49	$3.83	$3.83	46,198,857
2020-12-18	$2.70	$3.10	$2.62	$2.69	$2.69	583,420
2020-12-17	$2.70	$2.91	$2.68	$2.76	$2.76	211,266
2020-12-16	$2.63	$2.82	$2.55	$2.79	$2.79	109,209
2020-12-15	$2.59	$2.70	$2.57	$2.67	$2.67	49,967
2020-12-14	$2.60	$2.63	$2.55	$2.60	$2.60	23,485
2020-12-11	$2.66	$2.70	$2.64	$2.70	$2.70	27,715
2020-12-10	$2.70	$2.70	$2.65	$2.68	$2.68	31,508
2020-12-09	$2.68	$2.73	$2.65	$2.67	$2.67	50,070
2020-12-08	$2.70	$2.71	$2.61	$2.64	$2.64	27,063
2020-12-07	$2.79	$2.79	$2.69	$2.71	$2.71	51,511
2020-12-04	$2.71	$2.75	$2.68	$2.72	$2.72	13,588
2020-12-03	$2.75	$2.75	$2.69	$2.71	$2.71	44,895
2020-12-02	$2.75	$2.78	$2.69	$2.75	$2.75	37,846
2020-12-01	$2.68	$2.73	$2.68	$2.73	$2.73	14,844
2020-11-30	$2.77	$2.77	$2.65	$2.69	$2.69	30,224
2020-11-27	$2.80	$2.80	$2.72	$2.75	$2.75	17,985
2020-11-25	$2.80	$2.83	$2.70	$2.81	$2.81	58,870
2020-11-24	$2.70	$2.85	$2.68	$2.78	$2.78	75,657
2020-11-23	$2.73	$2.73	$2.65	$2.70	$2.70	57,186
2020-11-20	$2.96	$2.96	$2.71	$2.76	$2.76	158,283
2020-11-19	$2.93	$2.95	$2.69	$2.84	$2.84	80,835
2020-11-18	$3.00	$3.00	$2.91	$2.98	$2.98	9,475
2020-11-17	$2.89	$3.07	$2.89	$2.97	$2.97	42,460
2020-11-16	$2.90	$3.00	$2.90	$2.96	$2.96	22,619
2020-11-13	$2.87	$2.90	$2.80	$2.90	$2.90	12,844
2020-11-12	$2.92	$2.92	$2.86	$2.86	$2.86	4,425
2020-11-11	$2.77	$2.94	$2.77	$2.89	$2.89	12,283
2020-11-10	$2.83	$2.83	$2.77	$2.80	$2.80	7,589
2020-11-09	$2.88	$2.88	$2.76	$2.85	$2.85	19,164
2020-11-06	$2.83	$2.83	$2.72	$2.76	$2.76	23,690
2020-11-05	$2.80	$2.89	$2.80	$2.83	$2.83	20,315
2020-11-04	$2.94	$2.94	$2.80	$2.80	$2.80	9,664
2020-11-03	$2.98	$2.98	$2.81	$2.86	$2.86	14,400
2020-11-02	$2.94	$3.08	$2.83	$2.91	$2.91	17,405
2020-10-30	$2.99	$3.05	$2.92	$2.96	$2.96	7,587
2020-10-29	$2.91	$3.07	$2.86	$2.90	$2.90	6,313
2020-10-28	$3.06	$3.12	$2.86	$2.91	$2.91	22,509
2020-10-27	$3.10	$3.36	$3.04	$3.13	$3.13	47,981
2020-10-26	$2.86	$3.11	$2.86	$3.05	$3.05	38,987
2020-10-23	$3.04	$3.04	$2.92	$2.95	$2.95	12,268
2020-10-22	$3.00	$3.10	$2.91	$2.95	$2.95	14,128
2020-10-21	$2.97	$3.16	$2.85	$3.05	$3.05	82,642
2020-10-20	$2.83	$2.96	$2.77	$2.95	$2.95	74,947
2020-10-19	$2.99	$2.99	$2.80	$2.83	$2.83	14,358
2020-10-16	$2.89	$2.94	$2.84	$2.92	$2.92	16,749
2020-10-15	$2.98	$2.98	$2.74	$2.78	$2.78	31,754
2020-10-14	$2.97	$3.00	$2.86	$3.00	$3.00	40,867
2020-10-13	$2.95	$3.00	$2.91	$2.99	$2.99	11,164
2020-10-12	$3.00	$3.01	$2.85	$2.85	$2.85	15,042
2020-10-09	$3.06	$3.06	$2.93	$2.98	$2.98	20,213
2020-10-08	$3.00	$3.06	$3.00	$3.06	$3.06	1,729
2020-10-07	$2.98	$3.06	$2.98	$3.00	$3.00	4,774
2020-10-06	$2.96	$3.00	$2.90	$2.94	$2.94	10,551
2020-10-05	$2.84	$2.91	$2.84	$2.90	$2.90	2,124
2020-10-02	$2.82	$2.89	$2.82	$2.84	$2.84	6,541
2020-10-01	$2.96	$3.00	$2.95	$2.95	$2.95	10,970
2020-09-30	$3.00	$3.09	$2.95	$3.00	$3.00	22,988
2020-09-29	$2.96	$3.10	$2.92	$3.00	$3.00	33,513
2020-09-28	$2.94	$2.94	$2.94	$2.94	$2.94	44
2020-09-25	$2.81	$2.99	$2.81	$2.94	$2.94	10,657
2020-09-24	$2.84	$2.96	$2.82	$2.88	$2.88	23,858
2020-09-23	$2.94	$3.18	$2.91	$2.96	$2.96	15,080
2020-09-22	$3.10	$3.11	$2.87	$2.97	$2.97	36,299
2020-09-21	$3.26	$3.30	$2.99	$3.10	$3.10	40,461
2020-09-18	$3.50	$3.50	$3.24	$3.26	$3.26	72,261
2020-09-17	$3.64	$3.70	$3.55	$3.57	$3.57	13,808
2020-09-16	$3.39	$3.83	$3.35	$3.69	$3.69	40,761
2020-09-15	$3.27	$3.47	$3.22	$3.29	$3.29	16,262
2020-09-14	$3.23	$3.40	$3.18	$3.34	$3.34	14,658
2020-09-11	$3.25	$3.33	$3.24	$3.27	$3.27	8,666
2020-09-10	$3.78	$3.89	$3.16	$3.29	$3.29	114,381
2020-09-09	$3.45	$4.23	$3.01	$4.05	$4.05	1,019,588
2020-09-08	$2.70	$3.37	$2.70	$3.35	$3.35	131,796
2020-09-04	$2.64	$2.83	$2.55	$2.74	$2.74	91,666
2020-09-03	$2.98	$3.09	$2.51	$2.55	$2.55	145,540
2020-09-02	$3.33	$3.36	$2.90	$2.98	$2.98	109,187
2020-09-01	$3.36	$3.47	$3.35	$3.36	$3.36	34,395
2020-08-31	$3.59	$3.85	$3.36	$3.36	$3.36	93,615
2020-08-28	$3.83	$3.85	$3.68	$3.68	$3.68	39,784
2020-08-27	$3.66	$3.78	$3.63	$3.69	$3.69	10,444
2020-08-26	$3.64	$3.76	$3.61	$3.64	$3.64	11,881
2020-08-25	$3.50	$3.69	$3.50	$3.64	$3.64	7,520
2020-08-24	$3.57	$3.66	$3.48	$3.55	$3.55	33,990
2020-08-21	$3.57	$3.64	$3.55	$3.57	$3.57	9,048
2020-08-20	$3.61	$3.81	$3.60	$3.64	$3.64	12,540
2020-08-19	$3.85	$4.01	$3.60	$3.62	$3.62	64,050
2020-08-18	$3.41	$3.90	$3.41	$3.83	$3.83	34,278
2020-08-17	$3.55	$3.69	$3.42	$3.51	$3.51	34,820
2020-08-14	$3.79	$3.89	$3.56	$3.56	$3.56	35,135
2020-08-13	$3.76	$3.91	$3.73	$3.76	$3.76	81,902
2020-08-12	$3.67	$3.88	$3.67	$3.76	$3.76	37,019
2020-08-11	$3.63	$4.09	$3.63	$3.68	$3.68	108,195
2020-08-10	$3.48	$3.79	$3.48	$3.62	$3.62	62,184
2020-08-07	$3.92	$4.42	$3.81	$3.81	$3.81	196,655
2020-08-06	$3.85	$3.99	$3.77	$3.99	$3.99	38,901
2020-08-05	$3.85	$3.88	$3.78	$3.79	$3.79	15,988
2020-08-04	$3.90	$3.94	$3.73	$3.73	$3.73	18,016
2020-08-03	$3.93	$4.20	$3.74	$3.95	$3.95	99,938
2020-07-31	$3.77	$3.87	$3.60	$3.79	$3.79	42,389
2020-07-30	$3.78	$3.83	$3.65	$3.71	$3.71	20,853
2020-07-29	$3.69	$3.80	$3.65	$3.79	$3.79	30,365
2020-07-28	$3.77	$3.90	$3.65	$3.65	$3.65	10,836
2020-07-27	$3.86	$3.86	$3.63	$3.77	$3.77	45,767
2020-07-24	$3.60	$3.92	$3.60	$3.80	$3.80	43,082
2020-07-23	$3.67	$3.94	$3.47	$3.71	$3.71	95,236
2020-07-22	$3.74	$3.93	$3.54	$3.79	$3.79	172,056
2020-07-21	$3.34	$3.94	$3.34	$3.86	$3.86	117,697
2020-07-20	$3.32	$3.39	$3.29	$3.33	$3.33	18,314
2020-07-17	$3.31	$3.44	$3.31	$3.33	$3.33	19,800
2020-07-16	$3.30	$3.40	$3.30	$3.37	$3.37	7,000
2020-07-15	$3.46	$3.52	$3.35	$3.45	$3.45	16,800
2020-07-14	$3.50	$3.56	$3.37	$3.37	$3.37	20,100
2020-07-13	$3.78	$3.79	$3.50	$3.55	$3.55	39,100
2020-07-10	$3.71	$4.06	$3.71	$3.80	$3.80	30,000
2020-07-09	$4.22	$4.27	$3.75	$3.84	$3.84	71,800
2020-07-08	$4.23	$4.37	$4.22	$4.23	$4.23	59,600
2020-07-07	$4.12	$4.80	$4.03	$4.27	$4.27	71,300
2020-07-06	$3.92	$4.13	$3.92	$4.11	$4.11	37,200
2020-07-02	$4.55	$4.55	$3.86	$3.94	$3.94	63,000
2020-07-01	$3.78	$4.39	$3.71	$4.39	$4.39	34,500
2020-06-30	$3.72	$3.93	$3.65	$3.85	$3.85	40,700
2020-06-29	$3.50	$3.78	$3.40	$3.77	$3.77	26,700
2020-06-26	$3.23	$3.66	$3.23	$3.54	$3.54	48,004
2020-06-25	$3.80	$3.81	$3.29	$3.31	$3.31	52,860
2020-06-24	$3.87	$4.12	$3.78	$3.83	$3.83	12,268
2020-06-23	$4.35	$4.43	$3.88	$3.92	$3.92	44,467
2020-06-22	$4.29	$4.56	$4.19	$4.33	$4.33	22,271
2020-06-19	$4.44	$4.66	$4.16	$4.35	$4.35	88,171
2020-06-18	$4.62	$5.00	$4.43	$4.46	$4.46	67,821
2020-06-17	$4.80	$5.00	$4.18	$4.74	$4.74	112,126
2020-06-16	$3.90	$5.16	$3.90	$4.13	$4.13	239,800
2020-06-15	$3.58	$3.98	$3.58	$3.90	$3.90	148,014
2020-06-12	$3.60	$3.76	$3.46	$3.70	$3.70	67,511
2020-06-11	$3.44	$3.54	$3.06	$3.52	$3.52	95,423
2020-06-10	$3.60	$3.72	$3.22	$3.42	$3.42	77,594
2020-06-09	$3.66	$3.84	$3.66	$3.71	$3.71	23,713
2020-06-08	$3.84	$3.84	$3.76	$3.79	$3.79	44,099
2020-06-05	$3.31	$3.84	$3.31	$3.77	$3.77	185,826
2020-06-04	$3.04	$3.35	$3.03	$3.25	$3.25	69,951
2020-06-03	$3.17	$3.31	$3.11	$3.15	$3.15	36,422
2020-06-02	$3.19	$3.33	$3.16	$3.22	$3.22	39,124
2020-06-01	$3.03	$3.16	$2.94	$3.12	$3.12	44,120
2020-05-29	$3.30	$3.40	$2.84	$2.84	$2.84	471,873
2020-05-28	$3.15	$3.80	$3.00	$3.41	$3.41	109,588
2020-05-27	$3.26	$3.30	$3.24	$3.25	$3.25	51,337
2020-05-26	$3.30	$3.55	$3.20	$3.25	$3.25	59,270
2020-05-22	$3.16	$3.46	$2.85	$3.19	$3.19	85,729
2020-05-21	$3.63	$3.63	$3.15	$3.16	$3.16	33,857
2020-05-20	$3.14	$3.80	$3.14	$3.61	$3.61	63,172
2020-05-19	$3.21	$3.27	$3.13	$3.18	$3.18	55,602
2020-05-18	$3.38	$3.66	$3.32	$3.34	$3.34	28,999
2020-05-15	$3.50	$3.54	$3.33	$3.43	$3.43	48,740
2020-05-14	$3.66	$3.68	$3.50	$3.50	$3.50	27,782
2020-05-13	$4.10	$4.10	$3.61	$3.61	$3.61	24,106
2020-05-12	$4.20	$4.20	$4.00	$4.00	$4.00	4,808
2020-05-11	$4.16	$4.26	$4.08	$4.08	$4.08	5,370
2020-05-08	$4.23	$4.23	$4.10	$4.10	$4.10	9,295
2020-05-07	$4.07	$4.17	$4.01	$4.15	$4.15	6,983
2020-05-06	$4.12	$4.12	$4.06	$4.06	$4.06	1,712
2020-05-05	$4.35	$4.35	$4.16	$4.20	$4.20	1,788
2020-05-04	$4.36	$4.36	$4.09	$4.10	$4.10	6,620
2020-05-01	$4.31	$4.47	$4.28	$4.37	$4.37	3,049
2020-04-30	$4.50	$4.50	$4.34	$4.34	$4.34	3,297
2020-04-29	$4.40	$4.49	$4.32	$4.32	$4.32	8,275
2020-04-28	$4.38	$4.50	$4.38	$4.50	$4.50	8,324
2020-04-27	$4.00	$4.46	$4.00	$4.37	$4.37	12,620
2020-04-24	$4.00	$4.10	$3.96	$4.07	$4.07	29,963
2020-04-23	$4.15	$4.45	$4.00	$4.00	$4.00	28,721
2020-04-22	$4.13	$4.15	$4.13	$4.15	$4.15	1,762
2020-04-21	$4.15	$4.19	$4.13	$4.19	$4.19	1,880
2020-04-20	$4.22	$4.50	$4.12	$4.43	$4.43	6,660
2020-04-17	$4.33	$4.49	$4.14	$4.42	$4.42	21,542
2020-04-16	$4.13	$4.25	$4.00	$4.19	$4.19	21,024
2020-04-15	$4.47	$4.50	$4.01	$4.03	$4.03	7,765
2020-04-14	$4.34	$4.49	$4.34	$4.42	$4.42	15,584
2020-04-13	$4.32	$4.34	$4.07	$4.15	$4.15	7,077
2020-04-09	$4.37	$4.50	$4.28	$4.50	$4.50	9,085
2020-04-08	$4.37	$4.45	$4.23	$4.25	$4.25	9,765
2020-04-07	$4.41	$4.41	$4.20	$4.35	$4.35	6,602
2020-04-06	$4.21	$4.47	$4.02	$4.02	$4.02	22,395
2020-04-03	$4.01	$4.08	$4.00	$4.06	$4.06	5,030
2020-04-02	$4.39	$4.39	$4.00	$4.00	$4.00	11,758
2020-04-01	$4.58	$4.60	$4.10	$4.10	$4.10	4,205
2020-03-31	$4.52	$4.54	$4.36	$4.52	$4.52	5,076
2020-03-30	$4.37	$4.60	$4.30	$4.38	$4.38	22,594
2020-03-27	$4.01	$4.50	$4.00	$4.41	$4.41	58,828
2020-03-26	$4.17	$4.17	$3.78	$4.08	$4.08	180,158
2020-03-25	$4.16	$4.16	$3.97	$4.02	$4.02	20,267
2020-03-24	$3.60	$4.18	$3.60	$4.00	$4.00	81,795
2020-03-23	$3.38	$3.60	$3.27	$3.27	$3.27	16,195
2020-03-20	$3.83	$4.34	$3.56	$3.56	$3.56	24,577
2020-03-19	$3.69	$4.27	$3.61	$4.08	$4.08	17,811
2020-03-18	$4.35	$4.59	$3.71	$3.87	$3.87	20,401
2020-03-17	$4.81	$4.89	$4.44	$4.71	$4.71	25,831
2020-03-16	$4.90	$4.90	$4.50	$4.61	$4.61	18,240
2020-03-13	$5.21	$5.23	$4.90	$5.10	$5.10	72,979
2020-03-12	$5.83	$5.83	$5.07	$5.15	$5.15	30,824
2020-03-11	$6.10	$6.26	$5.77	$6.03	$6.03	10,309
2020-03-10	$5.85	$6.30	$5.85	$6.07	$6.07	27,984
2020-03-09	$6.12	$6.22	$5.77	$5.82	$5.82	27,398
2020-03-06	$6.01	$6.47	$5.89	$6.47	$6.47	8,764
2020-03-05	$6.60	$6.60	$5.82	$6.11	$6.11	30,423
2020-03-04	$6.03	$6.94	$6.03	$6.58	$6.58	74,552
2020-03-03	$5.56	$6.12	$5.56	$6.00	$6.00	115,386
2020-03-02	$5.23	$5.64	$5.23	$5.40	$5.40	8,908
2020-02-28	$5.31	$5.47	$5.20	$5.39	$5.39	25,614
2020-02-27	$5.00	$6.00	$4.90	$5.67	$5.67	76,380
2020-02-26	$4.98	$5.21	$4.88	$5.03	$5.03	37,955
2020-02-25	$5.90	$5.90	$4.78	$4.78	$4.78	34,891
2020-02-24	$6.30	$6.30	$5.95	$5.95	$5.95	13,776
2020-02-21	$6.40	$6.40	$6.24	$6.28	$6.28	7,667
2020-02-20	$6.26	$6.60	$6.26	$6.48	$6.48	19,288
2020-02-19	$6.58	$6.60	$6.22	$6.26	$6.26	10,240
2020-02-18	$6.65	$6.70	$6.41	$6.58	$6.58	3,804
2020-02-14	$6.36	$6.70	$6.32	$6.50	$6.50	37,887
2020-02-13	$6.55	$6.66	$6.37	$6.47	$6.47	18,293
2020-02-12	$6.60	$6.75	$6.35	$6.35	$6.35	27,424
2020-02-11	$6.67	$7.00	$6.30	$6.50	$6.50	33,545
2020-02-10	$6.50	$6.72	$6.50	$6.59	$6.59	3,246
2020-02-07	$6.62	$7.88	$6.42	$6.60	$6.60	37,009
2020-02-06	$6.68	$6.88	$6.35	$6.42	$6.42	24,731
2020-02-05	$7.06	$7.09	$6.55	$6.90	$6.90	23,788
2020-02-04	$7.02	$7.23	$6.82	$7.12	$7.12	29,048
2020-02-03	$6.84	$7.00	$6.59	$6.98	$6.98	33,155
2020-01-31	$7.05	$7.08	$6.85	$6.85	$6.85	18,188
2020-01-30	$7.14	$7.29	$7.00	$7.00	$7.00	5,922
2020-01-29	$6.96	$7.42	$6.96	$7.36	$7.36	11,104
2020-01-28	$7.32	$7.32	$6.93	$6.93	$6.93	19,168
2020-01-27	$7.42	$7.42	$7.23	$7.32	$7.32	5,209
2020-01-24	$7.66	$7.76	$7.40	$7.41	$7.41	8,361
2020-01-23	$7.76	$7.76	$7.50	$7.51	$7.51	13,159
2020-01-22	$7.87	$7.87	$7.60	$7.76	$7.76	17,248
2020-01-21	$7.73	$8.04	$7.65	$7.74	$7.74	26,996
2020-01-17	$7.90	$8.06	$7.87	$7.91	$7.91	33,052
2020-01-16	$8.00	$8.09	$7.60	$7.95	$7.95	38,366
2020-01-15	$8.03	$8.30	$8.00	$8.00	$8.00	36,689
2020-01-14	$7.84	$8.18	$7.83	$8.00	$8.00	61,322
2020-01-13	$7.60	$8.00	$7.60	$7.90	$7.90	37,676
2020-01-10	$7.70	$7.78	$7.64	$7.65	$7.65	9,173
2020-01-09	$7.62	$7.75	$7.60	$7.66	$7.66	93,354
2020-01-08	$7.80	$7.90	$7.68	$7.83	$7.83	31,886
2020-01-07	$7.80	$8.00	$7.57	$7.57	$7.57	21,761
2020-01-06	$7.27	$7.96	$7.11	$7.92	$7.92	39,954
2020-01-03	$7.33	$7.55	$7.22	$7.41	$7.41	89,990
2020-01-02	$8.41	$8.43	$7.50	$7.52	$7.52	129,003
2019-12-31	$8.62	$8.71	$8.60	$8.60	$8.60	18,573
2019-12-30	$8.62	$8.66	$8.40	$8.59	$8.59	40,315
2019-12-27	$9.28	$9.28	$8.68	$8.79	$8.79	20,429
2019-12-26	$9.40	$9.40	$8.79	$9.08	$9.08	38,683
2019-12-24	$8.92	$9.28	$8.77	$9.26	$9.26	39,249
2019-12-23	$9.18	$9.26	$8.92	$8.95	$8.95	22,241
2019-12-20	$9.27	$9.42	$9.21	$9.26	$9.26	32,874
2019-12-19	$9.45	$9.45	$9.23	$9.40	$9.40	45,888
2019-12-18	$9.30	$9.45	$9.25	$9.36	$9.36	23,346
2019-12-17	$9.14	$9.26	$9.06	$9.25	$9.25	17,516
2019-12-16	$9.50	$9.50	$9.06	$9.26	$9.26	34,431
2019-12-13	$9.37	$9.37	$9.09	$9.35	$9.35	10,609
2019-12-12	$8.85	$9.47	$8.85	$9.26	$9.26	35,719
2019-12-11	$9.50	$9.50	$8.77	$8.80	$8.80	22,423
2019-12-10	$9.26	$9.50	$9.02	$9.45	$9.45	16,783
2019-12-09	$9.35	$9.43	$8.95	$9.15	$9.15	58,126
2019-12-06	$9.38	$9.46	$9.32	$9.32	$9.32	2,422
2019-12-05	$9.40	$9.48	$9.25	$9.38	$9.38	10,621
2019-12-04	$9.46	$9.49	$9.10	$9.45	$9.45	22,229
2019-12-03	$9.50	$9.50	$9.30	$9.31	$9.31	8,433
2019-12-02	$9.32	$9.55	$9.27	$9.40	$9.40	19,176
2019-11-29	$9.76	$9.76	$9.32	$9.55	$9.55	7,214
2019-11-27	$9.85	$10.00	$9.53	$9.99	$9.99	193,738
2019-11-26	$9.90	$10.00	$9.50	$10.00	$10.00	19,384
2019-11-25	$9.88	$10.00	$9.32	$9.80	$9.80	15,362
2019-11-22	$9.61	$10.00	$9.55	$9.70	$9.70	32,735
2019-11-21	$8.53	$9.75	$8.49	$9.38	$9.38	130,419
2019-11-20	$8.62	$8.68	$8.49	$8.67	$8.67	8,170
2019-11-19	$8.72	$8.88	$8.69	$8.88	$8.88	6,030
2019-11-18	$9.14	$9.23	$8.50	$8.67	$8.67	24,200
2019-11-15	$9.37	$9.43	$8.90	$8.90	$8.90	22,564
2019-11-14	$9.38	$9.47	$9.04	$9.30	$9.30	20,065
2019-11-13	$9.51	$9.88	$9.48	$9.49	$9.49	15,105
2019-11-12	$9.40	$9.80	$9.40	$9.80	$9.80	6,137
2019-11-11	$9.62	$9.95	$9.45	$9.87	$9.87	30,283
2019-11-08	$9.72	$10.05	$9.72	$9.86	$9.86	20,946
2019-11-07	$9.98	$10.03	$9.62	$9.87	$9.87	38,058
2019-11-06	$10.22	$10.22	$9.70	$9.76	$9.76	41,194
2019-11-05	$10.00	$10.00	$9.55	$9.91	$9.91	40,150
2019-11-04	$9.83	$10.31	$9.83	$10.09	$10.09	24,430
2019-11-01	$9.73	$9.90	$9.65	$9.70	$9.70	9,660
2019-10-31	$9.87	$9.87	$9.56	$9.74	$9.74	7,913
2019-10-30	$9.78	$9.78	$9.58	$9.59	$9.59	1,061
2019-10-29	$9.78	$9.97	$9.60	$9.85	$9.85	6,368
2019-10-28	$10.30	$10.30	$9.73	$9.91	$9.91	7,485
2019-10-25	$9.94	$10.24	$9.73	$10.15	$10.15	6,172
2019-10-24	$9.48	$9.99	$9.47	$9.99	$9.99	9,934
2019-10-23	$9.50	$9.50	$9.32	$9.33	$9.33	1,570
2019-10-22	$9.92	$9.92	$9.35	$9.52	$9.52	20,740
2019-10-21	$10.24	$10.24	$9.81	$9.83	$9.83	8,944
2019-10-18	$10.63	$10.71	$10.09	$10.16	$10.16	37,922
2019-10-17	$10.82	$10.82	$10.07	$10.42	$10.42	99,045
2019-10-16	$10.82	$10.82	$10.40	$10.62	$10.62	26,896
2019-10-15	$11.22	$11.22	$10.71	$10.76	$10.76	7,942
2019-10-14	$11.08	$11.30	$11.08	$11.17	$11.17	35,766
2019-10-11	$11.33	$11.44	$11.09	$11.13	$11.13	31,845
2019-10-10	$11.04	$11.41	$11.04	$11.20	$11.20	53,205
2019-10-09	$11.35	$11.45	$11.06	$11.09	$11.09	36,346
2019-10-08	$11.44	$11.47	$11.23	$11.31	$11.31	61,150
2019-10-07	$10.91	$11.50	$10.83	$11.46	$11.46	103,791
2019-10-04	$10.71	$10.84	$10.44	$10.81	$10.81	122,446
2019-10-03	$10.51	$10.85	$10.39	$10.57	$10.57	94,598
2019-10-02	$10.60	$10.60	$10.22	$10.52	$10.52	87,703
2019-10-01	$10.40	$10.66	$10.30	$10.65	$10.65	69,033
2019-09-30	$10.22	$10.79	$10.05	$10.66	$10.66	178,007
2019-09-27	$10.50	$10.50	$9.80	$9.92	$9.92	130,430
2019-09-26	$10.19	$10.50	$10.08	$10.50	$10.50	188,000
2019-09-25	$9.87	$10.28	$9.86	$10.20	$10.20	144,149
2019-09-24	$10.04	$10.10	$9.80	$9.95	$9.95	90,014
2019-09-23	$10.00	$10.17	$9.80	$10.09	$10.09	295,241
2019-09-20	$10.09	$10.14	$9.79	$10.00	$10.00	267,616
2019-09-19	$10.04	$10.40	$9.71	$10.02	$10.02	194,332
2019-09-18	$10.02	$10.14	$9.60	$10.00	$10.00	157,116
2019-09-17	$9.23	$10.06	$9.23	$9.96	$9.96	207,042
2019-09-16	$9.06	$9.50	$9.06	$9.37	$9.37	45,650
2019-09-13	$9.14	$9.49	$9.14	$9.35	$9.35	101,692
2019-09-12	$9.06	$9.60	$8.93	$9.10	$9.10	95,998
2019-09-11	$8.61	$9.15	$8.55	$9.03	$9.03	137,411
2019-09-10	$8.78	$8.95	$8.50	$8.62	$8.62	81,745
2019-09-09	$8.59	$8.89	$8.17	$8.85	$8.85	134,239
2019-09-06	$8.25	$8.61	$8.10	$8.40	$8.40	127,887
2019-09-05	$8.41	$8.41	$8.03	$8.10	$8.10	55,100
2019-09-04	$8.88	$8.88	$8.33	$8.33	$8.33	43,253
2019-09-03	$9.25	$9.25	$8.75	$8.75	$8.75	45,542
2019-08-30	$9.60	$9.69	$9.14	$9.25	$9.25	73,262
2019-08-29	$9.41	$9.69	$9.41	$9.51	$9.51	26,141
2019-08-28	$9.34	$9.59	$9.30	$9.31	$9.31	13,117
2019-08-27	$9.64	$9.80	$9.41	$9.45	$9.45	68,579
2019-08-26	$9.54	$9.90	$9.51	$9.55	$9.55	46,375
2019-08-23	$9.46	$9.70	$9.46	$9.50	$9.50	58,965
2019-08-22	$9.51	$9.68	$9.46	$9.46	$9.46	126,082
2019-08-21	$9.51	$9.77	$9.50	$9.56	$9.56	32,412
2019-08-20	$9.63	$9.82	$9.46	$9.51	$9.51	57,888
2019-08-19	$9.70	$9.91	$9.59	$9.63	$9.63	28,324
2019-08-16	$9.96	$10.05	$9.46	$9.46	$9.46	93,591
2019-08-15	$10.01	$10.40	$9.91	$10.08	$10.08	73,189
2019-08-14	$9.50	$10.60	$9.46	$9.89	$9.89	437,429
2019-08-13	$9.89	$10.00	$9.49	$9.53	$9.53	123,555
2019-08-12	$9.95	$10.10	$9.46	$9.79	$9.79	158,934
2019-08-09	$10.52	$10.71	$9.55	$9.76	$9.76	156,432
2019-08-08	$10.27	$11.05	$10.27	$10.75	$10.75	122,492
2019-08-07	$10.90	$10.97	$10.06	$10.33	$10.33	88,226
2019-08-06	$10.13	$11.20	$10.01	$11.04	$11.04	124,139
2019-08-05	$10.90	$11.07	$9.61	$9.88	$9.88	300,583
2019-08-02	$10.96	$11.12	$10.90	$10.99	$10.99	73,581
2019-08-01	$11.10	$11.40	$10.90	$11.00	$11.00	92,166
2019-07-31	$11.06	$11.32	$11.03	$11.17	$11.17	89,241
2019-07-30	$11.43	$11.45	$11.03	$11.11	$11.11	66,792
2019-07-29	$11.10	$11.43	$11.03	$11.36	$11.36	58,689
2019-07-26	$11.29	$11.29	$11.08	$11.08	$11.08	16,255
2019-07-25	$10.97	$11.50	$10.86	$11.03	$11.03	155,124
2019-07-24	$11.15	$11.46	$10.89	$11.13	$11.13	115,103
2019-07-23	$11.16	$11.44	$11.16	$11.21	$11.21	54,895
2019-07-22	$11.09	$11.40	$10.85	$11.17	$11.17	91,947
2019-07-19	$11.27	$11.30	$10.86	$10.86	$10.86	13,158
2019-07-18	$11.30	$11.45	$11.19	$11.19	$11.19	105,363
2019-07-17	$11.19	$11.51	$11.13	$11.40	$11.40	56,646
2019-07-16	$10.85	$11.66	$10.81	$11.07	$11.07	128,962
2019-07-15	$10.48	$11.08	$10.48	$10.79	$10.79	88,272
2019-07-12	$10.57	$10.58	$10.22	$10.30	$10.30	66,694
2019-07-11	$10.85	$10.90	$10.19	$10.42	$10.42	68,281
2019-07-10	$10.60	$11.00	$10.60	$10.71	$10.71	44,801
2019-07-09	$10.10	$10.51	$10.03	$10.45	$10.45	67,740
2019-07-08	$10.05	$10.77	$10.05	$10.16	$10.16	56,148
2019-07-05	$10.67	$10.67	$10.17	$10.40	$10.40	3,374
2019-07-03	$10.50	$10.86	$10.00	$10.51	$10.51	16,465
2019-07-02	$10.17	$10.80	$10.10	$10.72	$10.72	15,377
2019-07-01	$10.91	$11.04	$10.04	$10.04	$10.04	12,289
2019-06-28	$10.60	$10.73	$10.32	$10.63	$10.63	7,822
2019-06-27	$10.46	$10.50	$10.21	$10.40	$10.40	4,364
2019-06-26	$10.13	$10.59	$10.07	$10.47	$10.47	7,234
2019-06-25	$11.00	$11.00	$10.19	$10.24	$10.24	10,428
2019-06-24	$11.30	$11.30	$10.56	$10.97	$10.97	15,352
2019-06-21	$9.47	$11.88	$9.47	$11.76	$11.76	11,902
2019-06-20	$9.40	$10.22	$9.40	$9.88	$9.88	53,924
2019-06-19	$9.16	$9.60	$9.16	$9.24	$9.24	7,786
2019-06-18	$9.07	$9.55	$8.83	$9.33	$9.33	22,461
2019-06-17	$9.21	$9.23	$8.87	$9.03	$9.03	7,017
2019-06-14	$8.92	$9.28	$8.67	$9.18	$9.18	13,244
2019-06-13	$8.45	$8.63	$8.39	$8.62	$8.62	7,352
2019-06-12	$8.29	$8.42	$8.10	$8.42	$8.42	20,209
2019-06-11	$8.25	$8.37	$8.20	$8.20	$8.20	8,279
2019-06-10	$8.44	$8.50	$8.25	$8.25	$8.25	19,539
2019-06-07	$8.55	$8.68	$8.43	$8.43	$8.43	35,540
2019-06-06	$9.10	$9.33	$8.52	$8.54	$8.54	12,695
2019-06-05	$9.95	$9.95	$9.11	$9.24	$9.24	16,404
2019-06-04	$9.51	$9.63	$9.51	$9.51	$9.51	11,142
2019-06-03	$9.80	$9.96	$9.50	$9.50	$9.50	26,735
2019-05-31	$9.87	$9.87	$9.78	$9.81	$9.81	8,239
2019-05-30	$9.90	$9.90	$9.81	$9.88	$9.88	21,542
2019-05-29	$9.97	$9.97	$9.80	$9.85	$9.85	5,724
2019-05-28	$9.97	$10.00	$9.90	$10.00	$10.00	99,195
2019-05-24	$10.01	$10.01	$9.83	$9.84	$9.84	11,013
2019-05-23	$10.52	$10.61	$9.99	$10.01	$10.01	30,153
2019-05-22	$11.18	$11.33	$10.56	$10.79	$10.79	30,592
2019-05-21	$10.69	$11.06	$10.56	$10.95	$10.95	35,333
2019-05-20	$11.35	$11.35	$10.49	$10.79	$10.79	10,806
2019-05-17	$11.25	$11.27	$10.47	$10.95	$10.95	12,091
2019-05-16	$11.24	$11.40	$11.07	$11.35	$11.35	22,711
2019-05-15	$11.45	$11.54	$11.21	$11.35	$11.35	17,857
2019-05-14	$10.50	$11.25	$10.46	$11.08	$11.08	12,531
2019-05-13	$10.88	$10.96	$10.58	$10.58	$10.58	12,213
2019-05-10	$11.40	$11.43	$11.01	$11.07	$11.07	11,561
2019-05-09	$11.15	$11.49	$11.07	$11.42	$11.42	4,478
2019-05-08	$11.50	$11.59	$11.23	$11.28	$11.28	16,690
2019-05-07	$11.84	$11.84	$11.51	$11.51	$11.51	1,071
2019-05-06	$11.96	$12.30	$11.85	$12.03	$12.03	19,284
2019-05-03	$13.20	$13.20	$12.23	$12.23	$12.23	19,784
2019-05-02	$12.54	$12.94	$12.52	$12.94	$12.94	7,613
2019-05-01	$12.70	$13.42	$12.70	$12.89	$12.89	19,204
2019-04-30	$11.97	$13.01	$11.79	$12.74	$12.74	46,413
2019-04-29	$11.18	$12.48	$11.17	$11.97	$11.97	46,757
2019-04-26	$11.74	$11.76	$11.19	$11.28	$11.28	16,325
2019-04-25	$11.90	$12.16	$11.48	$11.76	$11.76	27,231
2019-04-24	$12.59	$12.67	$11.75	$11.95	$11.95	75,155
2019-04-23	$12.56	$12.56	$12.36	$12.47	$12.47	10,487
2019-04-22	$12.44	$12.63	$12.20	$12.47	$12.47	11,379
2019-04-18	$12.50	$12.78	$12.17	$12.52	$12.52	60,982
2019-04-17	$13.39	$13.50	$12.21	$12.22	$12.22	65,362
2019-04-16	$13.42	$13.43	$13.10	$13.30	$13.30	13,649
2019-04-15	$13.72	$13.79	$13.07	$13.30	$13.30	20,515
2019-04-12	$13.88	$13.88	$13.64	$13.70	$13.70	14,999
2019-04-11	$13.61	$13.85	$13.61	$13.70	$13.70	18,088
2019-04-10	$13.96	$14.12	$13.73	$13.85	$13.85	21,132
2019-04-09	$14.20	$14.20	$14.03	$14.05	$14.05	5,583
2019-04-08	$14.10	$14.34	$14.00	$14.15	$14.15	16,079
2019-04-05	$14.43	$14.43	$14.05	$14.24	$14.24	14,368
2019-04-04	$14.01	$14.46	$13.70	$14.41	$14.41	24,418
2019-04-03	$14.40	$14.47	$13.62	$13.98	$13.98	52,012
2019-04-02	$14.53	$14.53	$14.07	$14.26	$14.26	27,509
2019-04-01	$14.00	$14.50	$13.92	$14.44	$14.44	25,500
2019-03-29	$14.05	$14.05	$13.73	$13.96	$13.96	40,697
2019-03-28	$13.76	$14.10	$13.76	$13.91	$13.91	25,524
2019-03-27	$13.65	$13.95	$13.12	$13.95	$13.95	251,363
2019-03-26	$14.25	$14.25	$13.68	$13.75	$13.75	53,610
2019-03-25	$13.98	$14.13	$13.84	$13.99	$13.99	48,969
2019-03-22	$14.16	$14.35	$13.99	$14.08	$14.08	18,566
2019-03-21	$14.40	$14.54	$14.20	$14.26	$14.26	43,572
2019-03-20	$14.27	$14.40	$13.84	$14.32	$14.32	49,805
2019-03-19	$14.38	$14.63	$14.38	$14.38	$14.38	38,365
2019-03-18	$14.38	$14.62	$14.00	$14.28	$14.28	77,081
2019-03-15	$14.59	$14.95	$14.28	$14.28	$14.28	100,283
2019-03-14	$14.47	$14.60	$14.23	$14.41	$14.41	17,940
2019-03-13	$14.93	$15.00	$13.74	$14.43	$14.43	139,976
2019-03-12	$14.60	$15.00	$13.95	$14.88	$14.88	189,717
2019-03-11	$14.98	$14.98	$14.12	$14.12	$14.12	28,763
2019-03-08	$14.41	$14.89	$14.40	$14.74	$14.74	21,788
2019-03-07	$14.88	$14.88	$14.06	$14.57	$14.57	81,337
2019-03-06	$14.91	$15.19	$14.13	$14.46	$14.46	20,262
2019-03-05	$14.54	$15.20	$14.52	$15.07	$15.07	62,530
2019-03-04	$15.70	$15.79	$14.25	$14.54	$14.54	103,979
2019-03-01	$15.25	$15.88	$14.96	$15.69	$15.69	99,556
2019-02-28	$14.96	$15.28	$14.18	$15.20	$15.20	181,341
2019-02-27	$14.04	$15.00	$13.97	$15.00	$15.00	209,103
2019-02-26	$13.09	$14.19	$12.91	$14.06	$14.06	98,072
2019-02-25	$14.44	$14.44	$12.92	$13.10	$13.10	87,580
2019-02-22	$14.61	$14.80	$13.80	$14.07	$14.07	59,824
2019-02-21	$14.74	$14.74	$14.02	$14.70	$14.70	69,863
2019-02-20	$13.95	$14.77	$13.59	$14.33	$14.33	124,324
2019-02-19	$12.00	$14.16	$12.00	$13.69	$13.69	168,443
2019-02-15	$12.25	$12.50	$11.47	$12.02	$12.02	126,168
2019-02-14	$13.67	$13.67	$12.26	$12.26	$12.26	114,585
2019-02-13	$14.80	$15.00	$13.76	$13.80	$13.80	194,481
2019-02-12	$14.85	$14.85	$14.24	$14.70	$14.70	24,622
2019-02-11	$14.85	$14.99	$14.31	$14.82	$14.82	14,394
2019-02-08	$14.87	$15.12	$14.01	$14.67	$14.67	22,978
2019-02-07	$14.77	$14.98	$14.20	$14.55	$14.55	39,167
2019-02-06	$15.80	$15.80	$14.30	$14.90	$14.90	41,387
2019-02-05	$14.92	$15.80	$14.67	$15.70	$15.70	99,837
2019-02-04	$14.78	$15.15	$14.78	$14.92	$14.92	10,857
2019-02-01	$14.88	$15.30	$14.18	$14.95	$14.95	153,496
2019-01-31	$14.79	$14.90	$14.10	$14.88	$14.88	95,366
2019-01-30	$14.95	$14.95	$13.71	$14.80	$14.80	107,213
2019-01-29	$14.84	$15.58	$14.45	$14.78	$14.78	136,395
2019-01-28	$13.69	$14.52	$13.69	$14.52	$14.52	53,117
2019-01-25	$13.46	$13.67	$13.05	$13.49	$13.49	43,220
2019-01-24	$13.31	$13.49	$13.10	$13.17	$13.17	50,133
2019-01-23	$12.94	$13.85	$12.94	$13.31	$13.31	108,410
2019-01-22	$12.51	$13.02	$12.50	$12.90	$12.90	59,395
2019-01-18	$13.22	$13.22	$12.54	$12.81	$12.81	15,246
2019-01-17	$12.43	$13.17	$12.27	$13.00	$13.00	58,717
2019-01-16	$12.40	$12.91	$12.40	$12.63	$12.63	29,920
2019-01-15	$13.30	$13.36	$12.29	$12.95	$12.95	94,136
2019-01-14	$12.71	$13.29	$12.52	$13.29	$13.29	36,060
2019-01-11	$12.89	$13.72	$11.90	$12.82	$12.82	114,576
2019-01-10	$10.28	$13.99	$10.25	$13.22	$13.22	355,338
2019-01-09	$9.83	$10.79	$9.83	$10.36	$10.36	136,902
2019-01-08	$9.10	$9.70	$9.10	$9.70	$9.70	20,795
2019-01-07	$8.50	$9.24	$8.11	$9.10	$9.10	24,039
2019-01-04	$7.93	$8.86	$7.93	$8.80	$8.80	76,735
2019-01-03	$7.61	$7.99	$7.55	$7.91	$7.91	13,404
2019-01-02	$7.58	$7.79	$7.30	$7.61	$7.61	10,587
2018-12-31	$7.29	$7.58	$7.25	$7.58	$7.58	9,448
2018-12-28	$6.77	$7.55	$6.77	$7.28	$7.28	38,345
2018-12-27	$7.42	$7.49	$6.77	$6.79	$6.79	40,235
2018-12-26	$7.55	$7.84	$7.43	$7.49	$7.49	14,238
2018-12-24	$7.35	$7.59	$7.27	$7.59	$7.59	8,976
2018-12-21	$7.39	$7.59	$7.25	$7.31	$7.31	29,837
2018-12-20	$8.10	$8.20	$7.30	$7.55	$7.55	65,698
2018-12-19	$7.95	$8.14	$7.71	$8.01	$8.01	30,913
2018-12-18	$7.80	$8.36	$7.80	$8.02	$8.02	10,407
2018-12-17	$8.19	$8.19	$7.65	$7.80	$7.80	19,533
2018-12-14	$8.26	$8.52	$7.88	$7.88	$7.88	14,804
2018-12-13	$8.86	$8.93	$8.28	$8.37	$8.37	41,416
2018-12-12	$8.53	$10.25	$8.27	$8.27	$8.27	77,701
2018-12-11	$8.19	$8.35	$7.84	$8.35	$8.35	20,347
2018-12-10	$8.25	$8.25	$7.90	$7.92	$7.92	25,712
2018-12-07	$7.69	$8.16	$7.67	$8.08	$8.08	32,522
2018-12-06	$7.88	$8.03	$7.56	$7.72	$7.72	19,294
2018-12-04	$8.27	$8.33	$8.14	$8.22	$8.22	9,921
2018-12-03	$8.15	$8.29	$7.95	$8.15	$8.15	25,106
2018-11-30	$7.75	$7.97	$7.42	$7.84	$7.84	21,656
2018-11-29	$8.10	$8.17	$7.67	$7.79	$7.79	16,244
2018-11-28	$8.24	$8.34	$7.88	$8.00	$8.00	33,687
2018-11-27	$8.25	$8.25	$8.01	$8.16	$8.16	14,315
2018-11-26	$8.19	$8.38	$8.10	$8.21	$8.21	26,688
2018-11-23	$7.90	$8.21	$7.80	$8.11	$8.11	10,642
2018-11-21	$7.95	$8.17	$7.95	$8.11	$8.11	15,971
2018-11-20	$7.72	$7.86	$7.71	$7.85	$7.85	9,094
2018-11-19	$7.97	$8.09	$7.52	$8.01	$8.01	44,496
2018-11-16	$7.46	$7.97	$7.46	$7.94	$7.94	49,418
2018-11-15	$7.38	$7.79	$7.34	$7.54	$7.54	22,244
2018-11-14	$8.03	$8.03	$7.04	$7.19	$7.19	60,346
2018-11-13	$7.77	$8.11	$7.77	$7.90	$7.90	30,711
2018-11-12	$7.65	$7.99	$7.65	$7.82	$7.82	87,382
2018-11-09	$7.54	$7.82	$7.54	$7.76	$7.76	54,788
2018-11-08	$7.48	$8.20	$7.21	$7.53	$7.53	83,356
2018-11-07	$7.45	$7.71	$7.45	$7.62	$7.62	23,053
2018-11-06	$8.36	$8.66	$7.21	$7.44	$7.44	87,965
2018-11-05	$8.44	$8.87	$7.75	$8.05	$8.05	45,908
2018-11-02	$7.67	$8.37	$7.61	$8.37	$8.37	66,254
2018-11-01	$7.38	$7.71	$7.10	$7.57	$7.57	22,456
2018-10-31	$7.16	$7.43	$6.81	$7.33	$7.33	20,109
2018-10-30	$6.60	$7.23	$5.22	$7.01	$7.01	20,345
2018-10-29	$7.08	$7.23	$6.81	$7.10	$7.10	25,629
2018-10-26	$7.07	$7.08	$6.81	$7.07	$7.07	22,559
2018-10-25	$7.05	$7.10	$6.87	$6.87	$6.87	22,348
2018-10-24	$7.03	$7.24	$6.82	$6.88	$6.88	26,690
2018-10-23	$7.53	$7.53	$7.00	$7.11	$7.11	24,350
2018-10-22	$7.43	$7.53	$7.23	$7.26	$7.26	47,904
2018-10-19	$7.30	$7.78	$7.28	$7.30	$7.30	84,317
2018-10-18	$8.27	$8.30	$7.01	$7.17	$7.17	97,995
2018-10-17	$8.98	$8.98	$8.18	$8.27	$8.27	49,557
2018-10-16	$8.85	$8.96	$8.65	$8.94	$8.94	9,157
2018-10-15	$8.85	$8.97	$8.71	$8.78	$8.78	19,126
2018-10-12	$9.15	$9.22	$8.84	$8.85	$8.85	40,041
2018-10-11	$9.03	$9.08	$8.59	$8.92	$8.92	111,739
2018-10-10	$9.68	$9.68	$9.05	$9.05	$9.05	18,535
2018-10-09	$9.23	$9.59	$8.85	$9.56	$9.56	91,476
2018-10-08	$10.10	$10.10	$8.92	$9.26	$9.26	124,100
2018-10-05	$10.85	$10.87	$10.25	$10.25	$10.25	24,931
2018-10-04	$10.77	$10.96	$10.56	$10.84	$10.84	27,079
2018-10-03	$10.71	$10.95	$10.54	$10.93	$10.93	7,773
2018-10-02	$11.11	$11.11	$10.67	$10.67	$10.67	12,591
2018-10-01	$11.11	$11.11	$10.96	$11.09	$11.09	13,357
2018-09-28	$10.95	$11.06	$10.80	$11.06	$11.06	131,262
2018-09-27	$11.04	$11.12	$10.93	$11.06	$11.06	19,517
2018-09-26	$11.10	$11.29	$11.07	$11.13	$11.13	43,283
2018-09-25	$10.84	$11.20	$10.84	$11.15	$11.15	26,258
2018-09-24	$10.86	$10.89	$10.63	$10.81	$10.81	26,197
2018-09-21	$11.37	$11.70	$10.79	$10.86	$10.86	102,421
2018-09-20	$11.62	$11.62	$11.32	$11.37	$11.37	13,112
2018-09-19	$11.33	$11.70	$11.27	$11.51	$11.51	148,547
2018-09-18	$11.43	$11.43	$11.25	$11.31	$11.31	36,353
2018-09-17	$11.40	$11.59	$11.34	$11.41	$11.41	42,312
2018-09-14	$11.74	$11.74	$11.49	$11.56	$11.56	32,327
2018-09-13	$11.79	$11.81	$11.40	$11.64	$11.64	37,817
2018-09-12	$11.65	$11.69	$11.53	$11.64	$11.64	9,755
2018-09-11	$11.57	$11.78	$11.51	$11.78	$11.78	18,844
2018-09-10	$11.50	$11.81	$11.20	$11.77	$11.77	96,892
2018-09-07	$11.80	$12.10	$11.50	$11.50	$11.50	40,634
2018-09-06	$12.40	$12.40	$11.57	$11.95	$11.95	70,812
2018-09-05	$12.86	$12.86	$12.40	$12.40	$12.40	71,600
2018-09-04	$12.95	$13.10	$12.45	$12.86	$12.86	87,912
2018-08-31	$12.89	$13.04	$12.81	$13.04	$13.04	67,526
2018-08-30	$13.07	$13.24	$12.70	$13.00	$13.00	86,981
2018-08-29	$12.98	$13.50	$12.90	$13.10	$13.10	67,080
2018-08-28	$12.60	$13.07	$12.60	$12.74	$12.74	30,380
2018-08-27	$13.17	$13.18	$12.54	$12.66	$12.66	40,592
2018-08-24	$13.42	$13.42	$12.81	$13.08	$13.08	46,760
2018-08-23	$13.43	$13.80	$13.08	$13.08	$13.08	90,858
2018-08-22	$13.43	$13.53	$13.25	$13.34	$13.34	59,025
2018-08-21	$13.78	$13.78	$13.06	$13.49	$13.49	119,556
2018-08-20	$13.44	$13.75	$13.42	$13.75	$13.75	67,572
2018-08-17	$13.55	$13.60	$13.37	$13.45	$13.45	44,209
2018-08-16	$13.50	$13.59	$13.30	$13.58	$13.58	94,758
2018-08-15	$13.31	$13.56	$13.30	$13.50	$13.50	96,028
2018-08-14	$13.17	$13.55	$13.01	$13.54	$13.54	151,227
2018-08-13	$13.20	$13.31	$13.02	$13.23	$13.23	17,119
2018-08-10	$13.34	$13.53	$13.08	$13.31	$13.31	31,650
2018-08-09	$13.49	$13.62	$13.34	$13.35	$13.35	48,028
2018-08-08	$13.17	$13.58	$13.17	$13.50	$13.50	61,929
2018-08-07	$13.76	$13.76	$13.22	$13.32	$13.32	56,264
2018-08-06	$14.01	$14.03	$13.50	$13.66	$13.66	36,350
2018-08-03	$13.81	$14.17	$13.81	$14.05	$14.05	59,949
2018-08-02	$13.85	$14.09	$13.77	$14.03	$14.03	89,682
2018-08-01	$14.15	$14.25	$13.86	$13.97	$13.97	50,731
2018-07-31	$13.46	$14.19	$13.13	$14.00	$14.00	86,011
2018-07-30	$13.50	$13.67	$13.07	$13.54	$13.54	32,288
2018-07-27	$14.02	$14.44	$13.21	$13.27	$13.27	86,181
2018-07-26	$14.79	$14.98	$14.34	$14.76	$14.76	41,317
2018-07-25	$14.13	$14.70	$14.09	$14.67	$14.67	60,555
2018-07-24	$14.68	$14.68	$13.89	$14.09	$14.09	74,547
2018-07-23	$14.61	$14.68	$13.91	$14.46	$14.46	34,016
2018-07-20	$14.12	$14.63	$13.96	$14.50	$14.50	40,463
2018-07-19	$13.95	$14.08	$13.81	$14.01	$14.01	44,567
2018-07-18	$14.04	$14.09	$13.67	$14.05	$14.05	58,264
2018-07-17	$13.98	$14.24	$13.83	$14.03	$14.03	55,834
2018-07-16	$14.12	$14.12	$13.54	$14.04	$14.04	80,727
2018-07-13	$14.32	$14.58	$13.90	$14.17	$14.17	106,078
2018-07-12	$14.79	$15.01	$14.01	$14.39	$14.39	56,060
2018-07-11	$14.70	$14.77	$14.26	$14.68	$14.68	38,243
2018-07-10	$15.20	$15.39	$14.80	$14.81	$14.81	35,054
2018-07-09	$15.44	$15.57	$15.01	$15.21	$15.21	29,095
2018-07-06	$15.28	$15.28	$14.71	$15.15	$15.15	36,075
2018-07-05	$14.41	$15.19	$14.13	$15.10	$15.10	86,554
2018-07-03	$13.99	$14.69	$13.55	$14.50	$14.50	114,321
2018-07-02	$14.50	$14.76	$13.81	$13.96	$13.96	65,842
2018-06-29	$14.33	$14.85	$14.10	$14.71	$14.71	106,441
2018-06-28	$14.52	$14.55	$13.87	$14.13	$14.13	210,977
2018-06-27	$16.06	$16.19	$14.40	$14.53	$14.53	309,630
2018-06-26	$15.71	$16.18	$15.71	$15.95	$15.95	71,301
2018-06-25	$16.25	$16.85	$15.68	$15.74	$15.74	203,616
2018-06-22	$16.05	$16.65	$15.80	$16.33	$16.33	87,696
2018-06-21	$15.70	$16.28	$15.70	$16.07	$16.07	103,938
2018-06-20	$15.44	$16.28	$15.25	$15.86	$15.86	139,991
2018-06-19	$15.15	$15.62	$14.70	$15.41	$15.41	149,849
2018-06-18	$15.09	$15.83	$14.98	$15.66	$15.66	127,245
2018-06-15	$15.85	$15.85	$15.00	$15.18	$15.18	186,157
2018-06-14	$15.10	$16.38	$14.16	$16.02	$16.02	433,953
2018-06-13	$17.38	$17.38	$14.64	$14.89	$14.89	506,768
2018-06-12	$17.51	$18.20	$17.30	$17.42	$17.42	223,253
2018-06-11	$18.38	$18.89	$17.45	$17.55	$17.55	219,035
2018-06-08	$18.90	$19.19	$18.30	$18.33	$18.33	195,853
2018-06-07	$21.06	$21.80	$18.68	$18.99	$18.99	547,241
2018-06-06	$19.89	$21.24	$19.89	$21.08	$21.08	456,304
2018-06-05	$20.03	$20.77	$19.90	$20.00	$20.00	165,694
2018-06-04	$19.56	$20.25	$19.26	$20.06	$20.06	461,489
2018-06-01	$18.92	$19.88	$18.92	$19.49	$19.49	276,958
2018-05-31	$18.47	$19.22	$18.41	$19.10	$19.10	297,890
2018-05-30	$18.02	$18.50	$17.95	$18.41	$18.41	194,325
2018-05-29	$18.15	$18.20	$17.78	$17.98	$17.98	121,856
2018-05-25	$18.03	$18.30	$17.90	$18.06	$18.06	47,637
2018-05-24	$17.89	$18.18	$17.89	$18.07	$18.07	47,936
2018-05-23	$17.32	$18.01	$17.32	$17.90	$17.90	93,922
2018-05-22	$17.18	$17.42	$17.10	$17.32	$17.32	80,610
2018-05-21	$17.52	$17.78	$17.30	$17.42	$17.42	73,783
2018-05-18	$18.11	$18.11	$17.32	$17.37	$17.37	53,252
2018-05-17	$18.10	$18.38	$17.50	$17.83	$17.83	147,020
2018-05-16	$17.57	$18.23	$17.50	$17.72	$17.72	50,754
2018-05-15	$17.74	$17.74	$17.17	$17.56	$17.56	71,597
2018-05-14	$18.46	$18.48	$17.42	$17.49	$17.49	173,871
2018-05-11	$18.38	$18.86	$17.64	$18.49	$18.49	158,863
2018-05-10	$19.22	$19.47	$18.59	$18.76	$18.76	68,776
2018-05-09	$18.88	$19.55	$18.38	$19.23	$19.23	124,656
2018-05-08	$20.68	$20.68	$18.45	$18.72	$18.72	161,461
2018-05-07	$20.01	$20.90	$19.56	$20.76	$20.76	239,550
2018-05-04	$18.93	$20.10	$18.76	$20.01	$20.01	171,005
2018-05-03	$19.07	$19.25	$18.48	$19.05	$19.05	166,542
2018-05-02	$19.00	$19.36	$18.59	$19.00	$19.00	184,433
2018-05-01	$18.34	$19.09	$18.24	$18.99	$18.99	184,683
2018-04-30	$17.65	$18.38	$17.65	$18.25	$18.25	64,575
2018-04-27	$17.79	$18.11	$17.56	$17.73	$17.73	88,052
2018-04-26	$17.84	$17.84	$17.31	$17.77	$17.77	137,533
2018-04-25	$17.70	$17.92	$17.50	$17.62	$17.62	61,963
2018-04-24	$17.85	$17.92	$17.30	$17.64	$17.64	39,479
2018-04-23	$17.46	$17.67	$17.14	$17.59	$17.59	71,114
2018-04-20	$18.10	$18.12	$17.28	$17.47	$17.47	47,935
2018-04-19	$18.01	$18.24	$17.71	$18.07	$18.07	91,910
2018-04-18	$17.00	$18.08	$16.90	$17.83	$17.83	133,291
2018-04-17	$17.55	$17.63	$17.09	$17.42	$17.42	119,916
2018-04-16	$17.48	$18.36	$17.34	$18.16	$18.16	300,085
2018-04-13	$17.50	$17.55	$17.06	$17.33	$17.33	64,750
2018-04-12	$18.07	$18.25	$17.01	$17.46	$17.46	187,457
2018-04-11	$17.95	$18.38	$17.89	$18.05	$18.05	87,165
2018-04-10	$17.32	$18.25	$17.20	$18.01	$18.01	100,843
2018-04-09	$17.00	$17.60	$16.85	$17.12	$17.12	65,970
2018-04-06	$17.07	$17.43	$16.88	$16.90	$16.90	84,970
2018-04-05	$17.01	$17.52	$16.77	$17.24	$17.24	77,559
2018-04-04	$16.46	$17.05	$16.30	$16.90	$16.90	101,724
2018-04-03	$16.84	$17.20	$16.50	$16.50	$16.50	41,536
2018-04-02	$17.15	$17.30	$16.66	$16.84	$16.84	60,747
2018-03-29	$17.31	$17.55	$16.73	$17.16	$17.16	199,123
2018-03-28	$16.98	$17.66	$16.08	$17.56	$17.56	443,232
2018-03-27	$17.20	$17.80	$16.98	$16.98	$16.98	105,750
2018-03-26	$17.30	$17.81	$17.06	$17.80	$17.80	235,128
2018-03-23	$18.35	$18.35	$17.18	$17.21	$17.21	228,295
2018-03-22	$18.11	$18.82	$17.93	$18.12	$18.12	135,859
2018-03-21	$18.00	$18.73	$17.73	$18.41	$18.41	250,646
2018-03-20	$19.77	$19.79	$18.49	$18.53	$18.53	207,710
2018-03-19	$19.96	$19.96	$19.10	$19.71	$19.71	250,374
2018-03-16	$20.50	$20.55	$20.01	$20.02	$20.02	326,835
2018-03-15	$20.00	$20.48	$19.82	$20.44	$20.44	337,107
2018-03-14	$20.17	$20.20	$19.46	$19.90	$19.90	163,680
2018-03-13	$20.03	$20.53	$19.89	$19.96	$19.96	252,524
2018-03-12	$20.50	$20.80	$19.85	$19.99	$19.99	239,283
2018-03-09	$19.03	$20.49	$19.00	$20.38	$20.38	410,514
2018-03-08	$19.00	$19.65	$18.50	$19.33	$19.33	233,436
2018-03-07	$19.50	$19.94	$18.22	$19.43	$19.43	692,676
2018-03-06	$19.68	$23.22	$18.76	$19.95	$19.95	1,669,926
2018-03-05	$18.28	$18.97	$18.05	$18.23	$18.23	203,765
2018-03-02	$19.17	$19.18	$18.03	$18.37	$18.37	274,248
2018-03-01	$17.63	$19.62	$17.52	$19.18	$19.18	479,913
2018-02-28	$17.05	$18.08	$16.93	$17.93	$17.93	423,521
2018-02-27	$16.77	$17.90	$16.50	$17.11	$17.11	336,110
2018-02-26	$16.99	$17.34	$16.68	$16.84	$16.84	166,769
2018-02-23	$17.60	$18.00	$16.20	$17.03	$17.03	702,238
2018-02-22	$17.75	$18.55	$17.60	$17.89	$17.89	476,339
2018-02-21	$17.50	$19.06	$17.50	$18.09	$18.09	662,676
2018-02-20	$15.64	$17.59	$15.61	$17.45	$17.45	492,491
2018-02-16	$15.50	$15.89	$14.41	$15.64	$15.64	241,595
2018-02-15	$13.40	$15.71	$13.26	$15.52	$15.52	650,763
2018-02-14	$12.50	$13.15	$12.30	$13.15	$13.15	324,239
2018-02-13	$12.08	$12.60	$11.97	$12.40	$12.40	174,021
2018-02-12	$11.81	$12.23	$11.80	$12.05	$12.05	162,928
2018-02-09	$11.11	$11.64	$10.52	$11.52	$11.52	168,037
2018-02-08	$11.52	$11.55	$10.89	$11.07	$11.07	153,166
2018-02-07	$11.44	$11.79	$11.23	$11.55	$11.55	60,498
2018-02-06	$10.99	$11.65	$10.69	$11.55	$11.55	135,474
2018-02-05	$11.54	$11.60	$11.05	$11.19	$11.19	142,109
2018-02-02	$11.94	$12.01	$11.55	$11.61	$11.61	129,866
2018-02-01	$12.33	$12.53	$11.94	$11.97	$11.97	159,618
2018-01-31	$12.43	$12.54	$12.25	$12.50	$12.50	100,929
2018-01-30	$12.04	$12.44	$11.95	$12.27	$12.27	131,617
2018-01-29	$12.00	$12.25	$12.00	$12.10	$12.10	56,848
2018-01-26	$12.45	$12.45	$11.89	$12.17	$12.17	108,093
2018-01-25	$12.26	$12.60	$12.11	$12.39	$12.39	138,430
2018-01-24	$12.15	$12.47	$12.11	$12.24	$12.24	135,774
2018-01-23	$11.98	$12.36	$11.88	$12.16	$12.16	81,489
2018-01-22	$12.22	$12.29	$11.88	$12.00	$12.00	106,657
2018-01-19	$12.34	$12.65	$12.13	$12.27	$12.27	103,414
2018-01-18	$11.88	$12.35	$11.71	$12.26	$12.26	96,764
2018-01-17	$12.16	$12.20	$11.90	$11.93	$11.93	94,511
2018-01-16	$12.51	$12.51	$11.80	$11.95	$11.95	101,899
2018-01-12	$12.47	$12.63	$12.06	$12.57	$12.57	113,368
2018-01-11	$12.80	$12.86	$12.23	$12.53	$12.53	132,026
2018-01-10	$11.60	$12.79	$11.54	$12.72	$12.72	265,610
2018-01-09	$11.81	$11.81	$11.38	$11.60	$11.60	57,754
2018-01-08	$11.63	$11.85	$11.19	$11.85	$11.85	104,560
2018-01-05	$12.65	$12.65	$11.34	$11.69	$11.69	153,085
2018-01-04	$11.89	$12.25	$11.12	$11.44	$11.44	211,304
2018-01-03	$10.85	$11.44	$10.85	$11.44	$11.44	238,196
2018-01-02	$10.29	$10.98	$10.29	$10.75	$10.75	141,999
2017-12-29	$10.16	$10.23	$10.11	$10.11	$10.11	40,198
2017-12-28	$10.30	$10.50	$10.19	$10.19	$10.19	32,235
2017-12-27	$10.33	$10.38	$10.15	$10.29	$10.29	100,243
2017-12-26	$10.31	$10.49	$10.31	$10.37	$10.37	17,859
2017-12-22	$10.37	$10.50	$10.25	$10.40	$10.40	44,730
2017-12-21	$10.55	$10.60	$10.36	$10.51	$10.51	50,406
2017-12-20	$10.38	$10.56	$10.12	$10.43	$10.43	82,108
2017-12-19	$10.03	$10.42	$9.84	$10.26	$10.26	118,953
2017-12-18	$9.80	$10.16	$9.73	$10.02	$10.02	111,444
2017-12-15	$10.11	$10.24	$9.79	$10.03	$10.03	203,803
2017-12-14	$9.98	$10.24	$9.81	$10.22	$10.22	179,601
2017-12-13	$9.58	$10.05	$9.49	$10.00	$10.00	236,904
2017-12-12	$9.51	$9.73	$9.40	$9.54	$9.54	301,930
2017-12-11	$9.60	$9.91	$9.30	$9.55	$9.55	392,329
2017-12-08	$9.50	$9.79	$9.46	$9.55	$9.55	364,150
2017-12-07	$9.53	$9.99	$9.20	$9.44	$9.44	126,356
2017-12-06	$9.50	$9.74	$9.05	$9.50	$9.50	120,841
2017-12-05	$9.60	$9.60	$9.23	$9.51	$9.51	87,068
2017-12-04	$10.00	$10.00	$9.41	$9.66	$9.66	222,429
2017-12-01	$10.15	$10.15	$9.85	$9.87	$9.87	143,830
2017-11-30	$10.44	$10.49	$10.01	$10.21	$10.21	76,052
2017-11-29	$10.28	$10.43	$10.26	$10.37	$10.37	135,149
2017-11-28	$10.28	$10.55	$10.01	$10.31	$10.31	93,884
2017-11-27	$10.83	$10.83	$10.10	$10.16	$10.16	103,495
2017-11-24	$10.69	$10.77	$10.51	$10.73	$10.73	176,515
2017-11-22	$10.71	$10.72	$10.52	$10.68	$10.68	55,042
2017-11-21	$10.80	$10.80	$10.40	$10.68	$10.68	82,554
2017-11-20	$10.96	$10.98	$10.52	$10.67	$10.67	65,621
2017-11-17	$10.57	$11.00	$10.47	$10.94	$10.94	204,771
2017-11-16	$10.41	$10.95	$10.30	$10.50	$10.50	128,299
2017-11-15	$10.30	$10.45	$10.05	$10.35	$10.35	50,418
2017-11-14	$9.88	$10.42	$9.83	$10.31	$10.31	74,677
2017-11-13	$10.16	$10.16	$9.81	$9.91	$9.91	56,561
2017-11-10	$10.00	$10.20	$9.92	$10.19	$10.19	37,795
2017-11-09	$10.29	$10.29	$9.83	$9.99	$9.99	52,512
2017-11-08	$10.33	$10.34	$9.97	$10.29	$10.29	93,479
2017-11-07	$10.49	$10.55	$10.23	$10.33	$10.33	79,232
2017-11-06	$10.27	$10.70	$10.26	$10.45	$10.45	72,294
2017-11-03	$9.99	$10.29	$9.93	$10.19	$10.19	53,173
2017-11-02	$10.09	$10.16	$9.80	$10.06	$10.06	67,601
2017-11-01	$9.50	$10.18	$9.50	$10.16	$10.16	171,601
2017-10-31	$10.39	$10.39	$9.32	$9.41	$9.41	396,497
2017-10-30	$10.48	$10.49	$10.14	$10.28	$10.28	163,873
2017-10-27	$10.46	$10.70	$10.22	$10.46	$10.46	110,972
2017-10-26	$10.60	$10.82	$10.42	$10.43	$10.43	74,257
2017-10-25	$10.60	$10.60	$10.41	$10.60	$10.60	91,533
2017-10-24	$10.70	$10.82	$10.58	$10.63	$10.63	56,780
2017-10-23	$11.24	$11.24	$10.61	$10.71	$10.71	143,438
2017-10-20	$11.27	$11.46	$11.08	$11.26	$11.26	109,056
2017-10-19	$11.19	$11.42	$11.04	$11.26	$11.26	124,350
2017-10-18	$10.98	$11.54	$10.98	$11.34	$11.34	146,123
2017-10-17	$11.13	$11.17	$10.97	$11.00	$11.00	75,270
2017-10-16	$11.08	$11.36	$11.08	$11.16	$11.16	93,772
2017-10-13	$11.03	$11.26	$11.03	$11.15	$11.15	40,772
2017-10-12	$11.41	$11.42	$11.02	$11.10	$11.10	47,247
2017-10-11	$11.34	$11.51	$11.04	$11.50	$11.50	112,253
2017-10-10	$11.70	$12.15	$11.23	$11.29	$11.29	364,128
2017-10-09	$11.47	$11.70	$11.45	$11.52	$11.52	55,300
2017-10-06	$11.26	$11.55	$11.18	$11.50	$11.50	59,551
2017-10-05	$11.59	$11.62	$11.20	$11.21	$11.21	71,001
2017-10-04	$11.25	$11.60	$11.19	$11.53	$11.53	122,292
2017-10-03	$11.16	$11.39	$11.12	$11.25	$11.25	47,170
2017-10-02	$11.03	$11.25	$10.96	$11.09	$11.09	59,939
2017-09-29	$11.10	$11.21	$10.96	$11.00	$11.00	126,408
2017-09-28	$11.19	$11.20	$11.01	$11.10	$11.10	37,250
2017-09-27	$11.28	$11.50	$10.95	$11.28	$11.28	137,204
2017-09-26	$11.11	$11.28	$11.10	$11.20	$11.20	96,264
2017-09-25	$11.18	$11.29	$11.04	$11.08	$11.08	55,094
2017-09-22	$10.95	$11.41	$10.93	$11.23	$11.23	124,534
2017-09-21	$11.16	$11.16	$10.90	$11.01	$11.01	75,594
2017-09-20	$11.16	$11.18	$10.99	$11.10	$11.10	82,155
2017-09-19	$11.32	$11.38	$10.91	$11.18	$11.18	87,802
2017-09-18	$11.45	$11.51	$11.13	$11.21	$11.21	126,229
2017-09-15	$11.15	$11.36	$11.01	$11.36	$11.36	217,443
2017-09-14	$11.09	$11.22	$11.05	$11.11	$11.11	80,788
2017-09-13	$11.10	$11.22	$10.95	$11.18	$11.18	155,270
2017-09-12	$10.82	$11.35	$10.77	$10.93	$10.93	164,797
2017-09-11	$10.78	$10.78	$10.51	$10.75	$10.75	106,391
2017-09-08	$11.08	$11.08	$10.58	$10.63	$10.63	65,535
2017-09-07	$10.96	$11.15	$10.90	$11.04	$11.04	127,049
2017-09-06	$11.04	$11.09	$10.85	$10.92	$10.92	122,261
2017-09-05	$11.50	$11.69	$11.36	$11.36	$11.36	72,096
2017-09-01	$10.37	$11.45	$10.26	$11.32	$11.32	287,802
2017-08-31	$10.21	$10.37	$10.07	$10.34	$10.34	189,292
2017-08-30	$9.88	$10.21	$9.88	$10.15	$10.15	259,456
2017-08-29	$9.92	$10.00	$9.86	$9.88	$9.88	207,099
2017-08-28	$10.05	$10.39	$9.86	$10.00	$10.00	227,671
2017-08-25	$9.89	$10.05	$9.77	$10.02	$10.02	181,594
2017-08-24	$9.99	$10.12	$9.80	$10.01	$10.01	242,976
2017-08-23	$10.00	$10.10	$9.70	$10.01	$10.01	352,307
2017-08-22	$10.07	$10.20	$9.81	$10.00	$10.00	181,577
2017-08-21	$10.03	$10.08	$9.84	$10.02	$10.02	233,357
2017-08-18	$10.01	$10.04	$9.78	$10.00	$10.00	205,271
2017-08-17	$10.03	$10.25	$9.84	$10.00	$10.00	156,783
2017-08-16	$10.02	$10.04	$9.66	$10.01	$10.01	254,559
2017-08-15	$10.00	$10.14	$9.61	$10.00	$10.00	183,399
2017-08-14	$10.61	$10.72	$10.00	$10.02	$10.02	268,619
2017-08-11	$10.24	$10.65	$10.19	$10.59	$10.59	98,828
2017-08-10	$10.40	$10.44	$10.21	$10.31	$10.31	116,945
2017-08-09	$10.70	$10.78	$10.24	$10.48	$10.48	170,717
2017-08-08	$10.97	$11.07	$10.66	$10.79	$10.79	216,019
2017-08-07	$10.96	$11.09	$10.83	$10.93	$10.93	223,866
2017-08-04	$10.81	$11.02	$10.63	$10.83	$10.83	220,623
2017-08-03	$11.15	$11.15	$10.59	$10.77	$10.77	245,067
2017-08-02	$11.65	$11.75	$11.05	$11.12	$11.12	175,553
2017-08-01	$11.90	$11.90	$11.52	$11.62	$11.62	139,515
2017-07-31	$12.05	$12.23	$11.61	$11.87	$11.87	131,329
2017-07-28	$11.86	$12.26	$11.80	$12.10	$12.10	207,280
2017-07-27	$12.00	$12.00	$11.62	$11.85	$11.85	131,412
2017-07-26	$11.97	$12.12	$11.84	$12.00	$12.00	114,407
2017-07-25	$11.61	$12.32	$11.60	$11.99	$11.99	469,536
2017-07-24	$11.02	$11.65	$10.96	$11.58	$11.58	138,475
2017-07-21	$11.10	$11.10	$10.97	$11.01	$11.01	45,291
2017-07-20	$11.09	$11.26	$11.07	$11.10	$11.10	151,813
2017-07-19	$11.18	$11.34	$10.96	$11.19	$11.19	212,337
2017-07-18	$10.94	$11.16	$10.88	$11.05	$11.05	106,929
2017-07-17	$10.79	$11.18	$10.79	$10.94	$10.94	106,109
2017-07-14	$10.86	$11.05	$10.68	$10.82	$10.82	121,056
2017-07-13	$10.88	$10.95	$10.61	$10.76	$10.76	106,888
2017-07-12	$10.85	$10.98	$10.70	$10.82	$10.82	112,120
2017-07-11	$10.97	$10.98	$10.65	$10.79	$10.79	121,272
2017-07-10	$11.03	$11.03	$10.52	$10.90	$10.90	199,424
2017-07-07	$11.12	$11.22	$10.86	$10.89	$10.89	107,635
2017-07-06	$11.19	$11.25	$10.94	$11.07	$11.07	131,135
2017-07-05	$11.00	$11.35	$10.87	$11.17	$11.17	258,349
2017-07-03	$10.93	$11.13	$10.84	$10.97	$10.97	61,154
2017-06-30	$11.03	$11.03	$10.79	$10.89	$10.89	107,930
2017-06-29	$11.04	$11.08	$10.66	$11.01	$11.01	297,386
2017-06-28	$10.99	$11.07	$10.56	$11.02	$11.02	166,808
2017-06-27	$10.74	$11.03	$10.51	$11.00	$11.00	307,165
2017-06-26	$11.54	$11.78	$10.60	$10.72	$10.72	536,961
2017-06-23	$11.10	$11.61	$10.50	$11.54	$11.54	461,754
2017-06-22	$10.34	$11.05	$10.34	$11.00	$11.00	604,753
2017-06-21	$9.95	$10.55	$9.91	$10.33	$10.33	343,074
2017-06-20	$9.58	$9.97	$9.42	$9.92	$9.92	167,590
2017-06-19	$9.39	$9.60	$9.28	$9.57	$9.57	297,338
2017-06-16	$9.53	$9.58	$9.38	$9.42	$9.42	125,761
2017-06-15	$9.59	$9.59	$9.27	$9.53	$9.53	167,547
2017-06-14	$9.54	$9.68	$9.38	$9.61	$9.61	148,621
2017-06-13	$9.29	$9.53	$9.18	$9.52	$9.52	333,971
2017-06-12	$9.05	$9.45	$8.96	$9.29	$9.29	246,632
2017-06-09	$9.48	$9.48	$8.93	$9.05	$9.05	384,492
2017-06-08	$9.55	$9.61	$9.11	$9.51	$9.51	457,314
2017-06-07	$9.42	$9.53	$9.20	$9.50	$9.50	295,525
2017-06-06	$9.19	$9.57	$9.15	$9.51	$9.51	372,215
2017-06-05	$9.33	$9.33	$9.10	$9.19	$9.19	156,673
2017-06-02	$9.21	$9.32	$9.06	$9.30	$9.30	618,623
2017-06-01	$9.24	$9.31	$9.01	$9.21	$9.21	869,483
2017-05-31	$9.50	$9.61	$9.10	$9.24	$9.24	855,312
2017-05-30	$9.81	$9.81	$9.37	$9.57	$9.57	510,953
2017-05-26	$9.00	$9.96	$8.91	$9.62	$9.62	919,595
2017-05-25	$8.76	$9.01	$8.65	$8.76	$8.76	189,703
2017-05-24	$8.86	$8.86	$8.60	$8.71	$8.71	139,751
2017-05-23	$9.26	$9.31	$8.51	$8.79	$8.79	451,716
2017-05-22	$9.06	$9.40	$9.01	$9.22	$9.22	282,276
2017-05-19	$8.86	$9.13	$8.82	$8.96	$8.96	320,665
2017-05-18	$9.02	$9.12	$8.81	$8.89	$8.89	153,906
2017-05-17	$9.20	$9.38	$8.97	$9.06	$9.06	328,257
2017-05-16	$9.19	$9.45	$9.08	$9.29	$9.29	271,295
2017-05-15	$9.32	$9.33	$9.01	$9.22	$9.22	244,644
2017-05-12	$9.51	$9.56	$9.16	$9.28	$9.28	277,866
2017-05-11	$9.03	$9.54	$8.81	$9.51	$9.51	516,433
2017-05-10	$9.10	$9.23	$8.79	$9.12	$9.12	505,162
2017-05-09	$8.77	$9.23	$8.64	$8.98	$8.98	612,065
2017-05-08	$8.73	$8.88	$8.55	$8.72	$8.72	614,293
2017-05-05	$9.18	$9.18	$8.12	$8.70	$8.70	956,745
2017-05-04	$11.81	$11.87	$8.80	$9.30	$9.30	2,290,907
2017-05-03	$12.66	$12.68	$11.66	$11.87	$11.87	524,215
2017-05-02	$12.95	$13.03	$12.50	$12.66	$12.66	248,377
2017-05-01	$13.00	$13.01	$12.88	$12.98	$12.98	114,332
2017-04-28	$13.14	$13.26	$13.00	$13.01	$13.01	99,701
2017-04-27	$13.26	$13.29	$13.02	$13.13	$13.13	101,354
2017-04-26	$13.28	$13.41	$13.20	$13.28	$13.28	85,806
2017-04-25	$13.34	$13.43	$13.20	$13.29	$13.29	123,686
2017-04-24	$13.50	$13.59	$13.22	$13.32	$13.32	218,971
2017-04-21	$13.33	$13.53	$13.32	$13.49	$13.49	153,445
2017-04-20	$13.52	$13.56	$13.25	$13.30	$13.30	135,348
2017-04-19	$13.50	$13.57	$13.44	$13.48	$13.48	61,982
2017-04-18	$13.65	$13.67	$13.20	$13.43	$13.43	247,228
2017-04-17	$13.98	$14.06	$13.65	$13.71	$13.71	68,782
2017-04-13	$14.01	$14.09	$13.66	$13.96	$13.96	256,204
2017-04-12	$14.01	$14.13	$13.96	$14.07	$14.07	103,666
2017-04-11	$14.13	$14.24	$13.92	$14.03	$14.03	162,909
2017-04-10	$14.20	$14.20	$13.58	$14.12	$14.12	270,973
2017-04-07	$14.27	$14.50	$14.06	$14.19	$14.19	230,600
2017-04-06	$14.40	$14.52	$14.00	$14.31	$14.31	175,687
2017-04-05	$14.37	$14.70	$14.37	$14.40	$14.40	312,629
2017-04-04	$14.48	$14.56	$13.90	$14.31	$14.31	235,835
2017-04-03	$13.47	$14.90	$13.47	$14.44	$14.44	644,358
2017-03-31	$13.25	$13.45	$13.13	$13.41	$13.41	231,048
2017-03-30	$13.13	$13.33	$13.06	$13.27	$13.27	227,677
2017-03-29	$12.97	$13.19	$12.93	$13.13	$13.13	243,168
2017-03-28	$12.99	$13.10	$12.92	$13.01	$13.01	235,311
2017-03-27	$12.72	$13.00	$12.62	$12.95	$12.95	235,168
2017-03-24	$12.70	$12.95	$12.53	$12.77	$12.77	198,988
2017-03-23	$12.65	$12.87	$12.65	$12.78	$12.78	61,756
2017-03-22	$12.84	$12.90	$12.41	$12.72	$12.72	145,918
2017-03-21	$13.04	$13.13	$12.81	$12.86	$12.86	145,843
2017-03-20	$12.95	$13.02	$12.89	$13.00	$13.00	102,238
2017-03-17	$12.95	$13.10	$12.90	$12.94	$12.94	174,387
2017-03-16	$12.83	$13.04	$12.83	$12.95	$12.95	161,306
2017-03-15	$12.80	$12.91	$12.59	$12.80	$12.80	153,386
2017-03-14	$12.85	$12.90	$12.61	$12.78	$12.78	84,723
2017-03-13	$12.90	$12.99	$12.81	$12.86	$12.86	124,423
2017-03-10	$12.80	$12.92	$12.70	$12.91	$12.91	36,852
2017-03-09	$12.63	$12.98	$12.55	$12.74	$12.74	103,580
2017-03-08	$12.50	$12.74	$12.47	$12.62	$12.62	105,104
2017-03-07	$12.48	$12.54	$12.40	$12.52	$12.52	287,114
2017-03-06	$12.62	$12.72	$12.30	$12.52	$12.52	234,805
2017-03-03	$12.77	$12.86	$12.61	$12.67	$12.67	202,213
2017-03-02	$12.97	$12.98	$12.75	$12.78	$12.78	174,660
2017-03-01	$12.98	$12.99	$12.72	$12.87	$12.87	175,289
2017-02-28	$12.90	$13.03	$12.75	$12.91	$12.91	234,593
2017-02-27	$12.72	$13.00	$12.60	$12.99	$12.99	224,003
2017-02-24	$12.65	$12.72	$12.38	$12.68	$12.68	209,827
2017-02-23	$12.59	$13.20	$12.59	$12.66	$12.66	268,856
2017-02-22	$12.59	$12.76	$12.43	$12.49	$12.49	154,617
2017-02-21	$12.81	$12.89	$12.53	$12.63	$12.63	205,445
2017-02-17	$13.18	$13.18	$12.69	$12.73	$12.73	216,823
2017-02-16	$13.48	$13.48	$13.06	$13.14	$13.14	267,834
2017-02-15	$12.74	$13.50	$12.67	$13.46	$13.46	347,181
2017-02-14	$13.04	$13.28	$12.48	$12.70	$12.70	667,446
2017-02-13	$13.59	$13.66	$13.47	$13.55	$13.55	143,043
2017-02-10	$13.70	$13.90	$13.52	$13.59	$13.59	146,850
2017-02-09	$13.61	$13.99	$13.54	$13.65	$13.65	259,533
2017-02-08	$13.30	$13.58	$13.26	$13.55	$13.55	377,900
2017-02-07	$13.20	$13.59	$13.01	$13.30	$13.30	344,257
2017-02-06	$13.36	$13.55	$13.18	$13.24	$13.24	118,399
2017-02-03	$13.31	$13.50	$13.21	$13.32	$13.32	110,629
2017-02-02	$13.38	$13.49	$13.20	$13.26	$13.26	58,497
2017-02-01	$13.50	$13.53	$13.24	$13.32	$13.32	82,339
2017-01-31	$12.97	$13.45	$12.82	$13.41	$13.41	51,372
2017-01-30	$13.01	$13.06	$12.80	$13.02	$13.02	37,169
2017-01-27	$13.12	$13.12	$12.90	$13.01	$13.01	67,269
2017-01-26	$13.34	$13.39	$13.00	$13.12	$13.12	197,853
2017-01-25	$13.49	$13.50	$13.21	$13.33	$13.33	85,792
2017-01-24	$13.57	$13.57	$13.12	$13.50	$13.50	152,061
2017-01-23	$14.03	$14.03	$13.20	$13.48	$13.48	541,770
2017-01-20	$14.45	$14.45	$13.74	$13.95	$13.95	288,421
2017-01-19	$14.15	$14.47	$13.92	$14.40	$14.40	193,161
2017-01-18	$14.42	$14.50	$13.84	$14.13	$14.13	175,707
2017-01-17	$13.96	$14.28	$13.80	$14.26	$14.26	96,708
2017-01-13	$14.23	$14.30	$13.69	$14.04	$14.04	210,437
2017-01-12	$14.65	$14.65	$14.12	$14.29	$14.29	177,766
2017-01-11	$14.03	$14.65	$13.96	$14.64	$14.64	141,102
2017-01-10	$13.95	$14.05	$13.67	$14.02	$14.02	166,613
2017-01-09	$14.27	$14.27	$13.80	$13.89	$13.89	139,882
2017-01-06	$14.68	$14.69	$14.15	$14.19	$14.19	136,712
2017-01-05	$14.74	$14.86	$14.35	$14.65	$14.65	160,052
2017-01-04	$14.74	$14.99	$14.64	$14.66	$14.66	133,147
2017-01-03	$15.43	$15.48	$14.53	$14.70	$14.70	193,355
2016-12-30	$15.44	$15.70	$15.30	$15.33	$15.33	391,729
2016-12-29	$15.10	$15.57	$15.10	$15.25	$15.25	155,259
2016-12-28	$15.00	$15.29	$14.90	$15.18	$15.18	155,128
2016-12-27	$14.68	$15.28	$14.38	$15.02	$15.02	165,048
2016-12-23	$13.61	$14.69	$13.61	$14.57	$14.57	432,675
2016-12-22	$13.76	$13.93	$13.56	$13.63	$13.63	113,460
2016-12-21	$13.60	$14.08	$13.60	$13.80	$13.80	153,611
2016-12-20	$13.48	$13.75	$13.48	$13.56	$13.56	80,757
2016-12-19	$13.47	$13.68	$13.40	$13.46	$13.46	112,498
2016-12-16	$13.47	$13.59	$13.40	$13.42	$13.42	168,234
2016-12-15	$13.40	$13.52	$13.38	$13.43	$13.43	73,652
2016-12-14	$13.32	$13.59	$13.30	$13.40	$13.40	89,281
2016-12-13	$13.55	$13.55	$13.15	$13.42	$13.42	302,437
2016-12-12	$13.56	$13.56	$13.33	$13.40	$13.40	167,549
2016-12-09	$13.53	$14.60	$13.53	$13.64	$13.64	509,710
2016-12-08	$13.42	$13.89	$13.36	$13.43	$13.43	456,814
2016-12-07	$13.38	$13.49	$13.28	$13.46	$13.46	135,385
2016-12-06	$13.49	$13.50	$13.20	$13.39	$13.39	136,919
2016-12-05	$13.45	$13.64	$13.42	$13.42	$13.42	154,498
2016-12-02	$13.40	$13.54	$13.31	$13.41	$13.41	364,659
2016-12-01	$13.85	$13.86	$13.17	$13.40	$13.40	361,810
2016-11-30	$13.36	$13.92	$13.35	$13.90	$13.90	234,334
2016-11-29	$13.36	$13.56	$13.36	$13.40	$13.40	122,991
2016-11-28	$13.47	$13.70	$13.40	$13.41	$13.41	92,180
2016-11-25	$13.47	$13.57	$13.10	$13.40	$13.40	171,261
2016-11-23	$13.55	$13.69	$13.40	$13.52	$13.52	233,551
2016-11-22	$14.49	$14.74	$13.34	$13.55	$13.55	498,416
2016-11-21	$13.40	$14.50	$13.20	$14.37	$14.37	304,950
2016-11-18	$13.58	$13.58	$13.26	$13.42	$13.42	232,047
2016-11-17	$13.13	$13.66	$13.13	$13.52	$13.52	236,847
2016-11-16	$13.60	$13.60	$13.12	$13.22	$13.22	379,795
2016-11-15	$13.56	$14.00	$13.30	$13.40	$13.40	406,135
2016-11-14	$13.15	$13.81	$13.15	$13.47	$13.47	327,096
2016-11-11	$12.53	$13.23	$12.53	$13.09	$13.09	251,456
2016-11-10	$13.43	$13.80	$12.49	$12.52	$12.52	289,618
2016-11-09	$13.13	$13.73	$13.05	$13.36	$13.36	275,713
2016-11-08	$12.91	$13.75	$12.31	$13.32	$13.32	1,026,597
2016-11-07	$17.12	$17.12	$10.92	$12.23	$12.23	2,814,557
2016-11-04	$16.99	$17.39	$16.99	$17.02	$17.02	166,003
2016-11-03	$17.00	$17.24	$16.84	$16.94	$16.94	102,491
2016-11-02	$16.70	$17.15	$16.70	$17.06	$17.06	158,270
2016-11-01	$17.14	$17.42	$16.72	$16.90	$16.90	199,499
2016-10-31	$17.36	$17.40	$16.46	$16.94	$16.94	256,643
2016-10-28	$17.53	$17.53	$17.21	$17.36	$17.36	142,511
2016-10-27	$18.00	$18.28	$17.51	$17.58	$17.58	131,734
2016-10-26	$17.70	$18.05	$17.67	$18.00	$18.00	89,914
2016-10-25	$17.93	$18.11	$17.71	$17.74	$17.74	124,008
2016-10-24	$17.96	$18.30	$17.90	$18.00	$18.00	85,343
2016-10-21	$17.95	$18.14	$17.66	$17.77	$17.77	116,154
2016-10-20	$18.31	$18.44	$17.96	$18.01	$18.01	135,028
2016-10-19	$18.61	$18.71	$18.28	$18.34	$18.34	146,175
2016-10-18	$19.30	$19.54	$18.47	$18.56	$18.56	179,888
2016-10-17	$19.13	$19.17	$18.83	$18.95	$18.95	51,604
2016-10-14	$19.39	$19.72	$19.20	$19.20	$19.20	51,173
2016-10-13	$18.92	$19.43	$18.31	$19.19	$19.19	113,930
2016-10-12	$19.39	$19.39	$19.01	$19.02	$19.02	75,359
2016-10-11	$19.90	$19.98	$19.25	$19.31	$19.31	167,101
2016-10-10	$19.40	$19.94	$19.40	$19.80	$19.80	120,493
2016-10-07	$19.34	$19.90	$19.28	$19.46	$19.46	167,121
2016-10-06	$19.30	$19.44	$18.88	$19.34	$19.34	119,692
2016-10-05	$18.88	$19.50	$18.84	$19.41	$19.41	278,850
2016-10-04	$18.18	$18.85	$18.18	$18.60	$18.60	188,195
2016-10-03	$17.61	$18.32	$17.58	$18.02	$18.02	152,048
2016-09-30	$17.76	$17.79	$17.58	$17.63	$17.63	161,990
2016-09-29	$17.60	$17.95	$17.60	$17.81	$17.81	105,859
2016-09-28	$17.73	$17.86	$17.69	$17.72	$17.72	92,422
2016-09-27	$17.47	$18.03	$17.37	$17.83	$17.83	147,146
2016-09-26	$17.78	$17.84	$17.19	$17.28	$17.28	181,158
2016-09-23	$17.97	$18.02	$17.73	$17.81	$17.81	111,588
2016-09-22	$18.37	$18.49	$17.88	$18.06	$18.06	127,596
2016-09-21	$17.92	$18.28	$17.82	$18.27	$18.27	114,878
2016-09-20	$17.73	$18.16	$17.68	$17.80	$17.80	80,006
2016-09-19	$18.05	$18.05	$17.58	$17.69	$17.69	93,009
2016-09-16	$17.86	$18.00	$17.68	$17.84	$17.84	57,625
2016-09-15	$17.61	$18.12	$17.56	$17.82	$17.82	93,895
2016-09-14	$17.66	$17.88	$17.51	$17.59	$17.59	67,255
2016-09-13	$17.77	$17.96	$17.61	$17.66	$17.66	73,854
2016-09-12	$17.87	$18.26	$17.38	$18.06	$18.06	261,362
2016-09-09	$18.78	$18.79	$17.82	$17.83	$17.83	265,597
2016-09-08	$18.79	$18.99	$18.57	$18.84	$18.84	58,386
2016-09-07	$19.01	$19.15	$18.66	$18.80	$18.80	185,587
2016-09-06	$18.45	$19.27	$18.31	$19.05	$19.05	390,347
2016-09-02	$18.30	$18.50	$18.10	$18.44	$18.44	162,133
2016-09-01	$17.90	$18.25	$17.90	$18.14	$18.14	112,748
2016-08-31	$17.47	$18.04	$17.38	$18.00	$18.00	124,791
2016-08-30	$17.60	$17.82	$17.50	$17.53	$17.53	129,717
2016-08-29	$18.03	$18.03	$17.50	$17.53	$17.53	65,445
2016-08-26	$17.83	$18.32	$17.80	$18.00	$18.00	172,409
2016-08-25	$17.84	$18.09	$17.70	$17.79	$17.79	470,016
2016-08-24	$18.04	$18.42	$17.75	$17.86	$17.86	147,229
2016-08-23	$18.07	$18.33	$17.96	$18.10	$18.10	63,724
2016-08-22	$18.13	$18.29	$17.95	$18.02	$18.02	93,329
2016-08-19	$18.48	$18.50	$18.20	$18.24	$18.24	77,282
2016-08-18	$18.04	$18.53	$17.84	$18.48	$18.48	219,083
2016-08-17	$17.80	$18.28	$17.60	$18.02	$18.02	327,795
2016-08-16	$17.90	$17.93	$17.68	$17.79	$17.79	423,968
2016-08-15	$17.94	$18.17	$17.61	$17.90	$17.90	371,482
2016-08-12	$17.80	$17.94	$17.71	$17.93	$17.93	152,015
2016-08-11	$17.90	$18.05	$17.62	$17.79	$17.79	98,478
2016-08-10	$17.54	$18.05	$17.32	$17.74	$17.74	76,443
2016-08-09	$17.59	$18.02	$17.45	$17.55	$17.55	149,473
2016-08-08	$17.89	$18.00	$17.55	$17.57	$17.57	208,687
2016-08-05	$17.85	$17.90	$17.69	$17.79	$17.79	98,194
2016-08-04	$17.69	$17.92	$17.39	$17.51	$17.51	123,819
2016-08-03	$17.64	$17.86	$17.30	$17.70	$17.70	106,038
2016-08-02	$17.78	$17.95	$17.46	$17.46	$17.46	251,899
2016-08-01	$18.27	$18.27	$17.65	$17.73	$17.73	202,880
2016-07-29	$18.27	$18.38	$18.00	$18.27	$18.27	53,399
2016-07-28	$18.70	$18.88	$17.96	$18.29	$18.29	186,187
2016-07-27	$18.48	$19.00	$18.23	$18.92	$18.92	199,298
2016-07-26	$17.82	$18.71	$17.82	$18.64	$18.64	267,230
2016-07-25	$17.88	$18.08	$17.69	$17.91	$17.91	100,565
2016-07-22	$17.69	$17.89	$17.36	$17.84	$17.84	210,257
2016-07-21	$17.89	$17.95	$17.46	$17.60	$17.60	283,840
2016-07-20	$17.80	$18.15	$17.66	$17.95	$17.95	338,343
2016-07-19	$17.60	$17.87	$17.42	$17.80	$17.80	94,834
2016-07-18	$17.54	$17.77	$17.16	$17.61	$17.61	122,590
2016-07-15	$17.36	$17.54	$17.15	$17.43	$17.43	104,014
2016-07-14	$17.69	$18.08	$17.23	$17.28	$17.28	277,458
2016-07-13	$17.78	$17.84	$17.26	$17.51	$17.51	109,681
2016-07-12	$18.16	$18.26	$17.56	$17.75	$17.75	131,423
2016-07-11	$17.62	$18.04	$17.62	$17.95	$17.95	164,142
2016-07-08	$17.77	$17.97	$17.41	$17.49	$17.49	128,457
2016-07-07	$17.29	$17.82	$17.10	$17.76	$17.76	198,183
2016-07-06	$16.88	$17.61	$16.49	$17.30	$17.30	1,549,715
2016-07-05	$16.71	$16.91	$16.44	$16.78	$16.78	423,996
2016-07-01	$16.69	$16.85	$16.42	$16.75	$16.75	139,882
2016-06-30	$16.33	$16.65	$16.05	$16.62	$16.62	112,175
2016-06-29	$16.70	$16.73	$16.12	$16.23	$16.23	151,400
2016-06-28	$16.20	$16.64	$16.07	$16.53	$16.53	168,935
2016-06-27	$16.34	$16.39	$15.90	$15.99	$15.99	141,501
2016-06-24	$16.00	$16.52	$15.88	$16.42	$16.42	138,385
2016-06-23	$16.93	$17.10	$16.65	$16.87	$16.87	114,462
2016-06-22	$16.54	$16.80	$16.41	$16.73	$16.73	142,490
2016-06-21	$16.58	$16.76	$16.30	$16.44	$16.44	115,335
2016-06-20	$16.21	$16.77	$16.21	$16.39	$16.39	190,280
2016-06-17	$16.17	$16.77	$15.90	$15.90	$15.90	283,222
2016-06-16	$16.00	$16.16	$15.66	$16.10	$16.10	128,431
2016-06-15	$16.42	$16.78	$15.97	$16.05	$16.05	183,216
2016-06-14	$16.10	$16.43	$16.03	$16.28	$16.28	104,856
2016-06-13	$16.17	$16.62	$16.05	$16.21	$16.21	158,521
2016-06-10	$16.28	$16.64	$16.15	$16.33	$16.33	160,786
2016-06-09	$17.01	$17.05	$16.33	$16.47	$16.47	132,524
2016-06-08	$17.98	$18.18	$17.07	$17.16	$17.16	290,113
2016-06-07	$17.45	$17.98	$17.29	$17.97	$17.97	243,820
2016-06-06	$17.32	$17.58	$17.11	$17.48	$17.48	197,089
2016-06-03	$17.15	$17.36	$16.92	$17.23	$17.23	189,629
2016-06-02	$17.00	$17.59	$16.72	$17.15	$17.15	259,697
2016-06-01	$17.09	$17.65	$17.00	$17.03	$17.03	194,770
2016-05-31	$17.28	$17.76	$16.81	$17.33	$17.33	316,065
2016-05-27	$16.67	$17.18	$16.54	$17.13	$17.13	168,255
2016-05-26	$16.49	$16.76	$16.20	$16.49	$16.49	135,180
2016-05-25	$16.49	$16.53	$16.25	$16.36	$16.36	125,032
2016-05-24	$16.13	$16.52	$16.03	$16.43	$16.43	147,908
2016-05-23	$15.55	$16.22	$15.55	$15.96	$15.96	161,050
2016-05-20	$15.80	$16.14	$15.41	$15.49	$15.49	199,256
2016-05-19	$15.98	$16.21	$15.70	$15.77	$15.77	158,381
2016-05-18	$16.52	$16.65	$15.99	$15.99	$15.99	146,189
2016-05-17	$17.04	$17.57	$16.50	$16.52	$16.52	276,036
2016-05-16	$16.94	$17.53	$16.80	$16.87	$16.87	330,108
2016-05-13	$17.15	$17.31	$16.76	$16.87	$16.87	288,698
2016-05-12	$18.08	$18.27	$17.00	$17.14	$17.14	523,824
2016-05-11	$18.65	$18.70	$18.01	$18.11	$18.11	275,707
2016-05-10	$18.53	$18.79	$18.35	$18.64	$18.64	242,965
2016-05-09	$18.80	$19.11	$18.44	$18.46	$18.46	236,092
2016-05-06	$18.59	$18.92	$18.35	$18.91	$18.91	196,279
2016-05-05	$19.03	$19.11	$18.61	$18.76	$18.76	241,933
2016-05-04	$18.60	$19.38	$18.60	$19.12	$19.12	232,140
2016-05-03	$19.20	$19.35	$18.74	$18.76	$18.76	181,990
2016-05-02	$19.00	$19.35	$18.83	$19.34	$19.34	199,584
2016-04-29	$18.82	$19.06	$18.51	$18.79	$18.79	177,861
2016-04-28	$18.70	$19.19	$18.66	$18.68	$18.68	239,986
2016-04-27	$18.70	$18.78	$18.55	$18.69	$18.69	326,266
2016-04-26	$18.62	$18.99	$18.61	$18.78	$18.78	182,171
2016-04-25	$18.00	$18.95	$18.00	$18.50	$18.50	258,603
2016-04-22	$18.28	$18.38	$17.61	$17.98	$17.98	163,207
2016-04-21	$18.00	$18.35	$17.86	$18.31	$18.31	214,410
2016-04-20	$18.24	$18.24	$17.46	$17.74	$17.74	233,664
2016-04-19	$18.89	$18.89	$18.08	$18.37	$18.37	249,329
2016-04-18	$18.77	$19.18	$18.40	$18.60	$18.60	1,096,382
2016-04-15	$17.58	$18.06	$17.33	$17.95	$17.95	343,749
2016-04-14	$17.78	$17.96	$17.42	$17.67	$17.67	518,894
2016-04-13	$17.20	$17.93	$17.10	$17.49	$17.49	534,270
2016-04-12	$16.28	$17.80	$16.28	$16.91	$16.91	580,539
2016-04-11	$16.24	$16.31	$16.00	$16.22	$16.22	163,828
2016-04-08	$16.00	$16.22	$15.81	$16.11	$16.11	95,823
2016-04-07	$16.20	$16.45	$15.90	$16.01	$16.01	182,839
2016-04-06	$16.26	$16.32	$16.02	$16.28	$16.28	113,996
2016-04-05	$16.37	$16.64	$16.05	$16.08	$16.08	153,094
2016-04-04	$16.45	$16.69	$16.18	$16.38	$16.38	132,208
2016-04-01	$16.54	$16.66	$16.25	$16.57	$16.57	203,824
2016-03-31	$16.47	$16.88	$16.47	$16.70	$16.70	160,628
2016-03-30	$16.95	$17.11	$16.59	$16.62	$16.62	184,730
2016-03-29	$16.50	$16.96	$16.45	$16.72	$16.72	145,082
2016-03-28	$16.98	$17.13	$16.35	$16.62	$16.62	213,863
2016-03-24	$16.46	$17.18	$16.04	$16.88	$16.88	378,620
2016-03-23	$17.35	$17.35	$16.08	$16.62	$16.62	381,895
2016-03-22	$16.65	$17.68	$16.28	$17.41	$17.41	367,873
2016-03-21	$16.05	$17.03	$16.04	$16.83	$16.83	493,182
2016-03-18	$16.18	$16.21	$15.52	$16.06	$16.06	419,702
2016-03-17	$15.06	$15.68	$14.83	$15.51	$15.51	568,074
2016-03-16	$14.17	$15.26	$14.10	$15.09	$15.09	1,038,435
2016-03-15	$16.75	$16.78	$13.77	$14.06	$14.06	1,913,579
2016-03-14	$17.58	$17.74	$16.55	$16.79	$16.79	983,127
2016-03-11	$17.76	$17.89	$17.56	$17.59	$17.59	555,254
2016-03-10	$17.80	$18.04	$17.00	$17.60	$17.60	287,521
2016-03-09	$17.38	$17.76	$17.30	$17.42	$17.42	93,149
2016-03-08	$18.00	$18.29	$17.21	$17.25	$17.25	198,397
2016-03-07	$18.43	$18.52	$17.93	$18.20	$18.20	368,424
2016-03-04	$18.71	$18.76	$17.91	$18.01	$18.01	339,032
2016-03-03	$18.96	$18.99	$18.56	$18.69	$18.69	265,555
2016-03-02	$18.64	$18.97	$18.11	$18.89	$18.89	223,757
2016-03-01	$18.69	$19.04	$18.66	$18.79	$18.79	271,791
2016-02-29	$18.56	$18.82	$18.52	$18.67	$18.67	221,276
2016-02-26	$18.40	$18.80	$18.32	$18.70	$18.70	310,355
2016-02-25	$18.08	$18.43	$17.70	$18.18	$18.18	170,568
2016-02-24	$17.78	$18.54	$17.78	$18.42	$18.42	145,157
2016-02-23	$18.38	$18.40	$17.94	$18.11	$18.11	281,523
2016-02-22	$18.08	$18.40	$17.44	$18.34	$18.34	236,858
2016-02-19	$17.68	$18.04	$17.35	$17.96	$17.96	159,757
2016-02-18	$17.45	$18.09	$17.45	$17.69	$17.69	247,680
2016-02-17	$17.54	$18.13	$17.50	$17.90	$17.90	202,683
2016-02-16	$16.95	$17.54	$16.80	$17.36	$17.36	179,628
2016-02-12	$15.55	$16.39	$15.50	$16.25	$16.25	240,843
2016-02-11	$15.70	$15.96	$15.22	$15.84	$15.84	402,205
2016-02-10	$16.47	$16.79	$16.05	$16.10	$16.10	226,524
2016-02-09	$15.55	$16.49	$15.49	$16.29	$16.29	249,198
2016-02-08	$16.09	$16.26	$15.58	$15.77	$15.77	208,592
2016-02-05	$16.68	$16.75	$16.25	$16.39	$16.39	391,258
2016-02-04	$16.59	$16.87	$16.41	$16.65	$16.65	272,669
2016-02-03	$17.61	$17.68	$16.35	$16.65	$16.65	444,922
2016-02-02	$17.35	$17.38	$16.90	$16.93	$16.93	527,335
2016-02-01	$17.63	$17.73	$16.98	$17.47	$17.47	337,151
2016-01-29	$17.50	$18.18	$17.36	$17.96	$17.96	204,599
2016-01-28	$18.48	$18.48	$16.85	$16.97	$16.97	331,430
2016-01-27	$18.00	$18.54	$17.88	$18.09	$18.09	264,578
2016-01-26	$18.82	$18.82	$17.66	$17.93	$17.93	378,681
2016-01-25	$18.76	$19.18	$18.41	$18.92	$18.92	359,231
2016-01-22	$19.27	$19.58	$18.51	$19.23	$19.23	331,525
2016-01-21	$18.30	$19.00	$17.97	$18.87	$18.87	358,610
2016-01-20	$17.30	$18.74	$16.81	$18.50	$18.50	981,998
2016-01-19	$17.66	$18.29	$17.44	$17.77	$17.77	278,809
2016-01-15	$17.08	$17.78	$17.08	$17.49	$17.49	364,676
2016-01-14	$17.52	$17.95	$17.10	$17.70	$17.70	523,056
2016-01-13	$18.41	$18.41	$16.92	$17.03	$17.03	434,091
2016-01-12	$17.92	$18.60	$17.67	$18.39	$18.39	676,699
2016-01-11	$18.03	$18.48	$17.68	$17.72	$17.72	693,644
2016-01-08	$17.85	$18.89	$17.75	$18.00	$18.00	561,894
2016-01-07	$18.00	$18.00	$17.13	$17.30	$17.30	1,647,433
2016-01-06	$18.54	$18.79	$18.05	$18.30	$18.30	594,205
2016-01-05	$19.21	$19.30	$18.60	$18.77	$18.77	702,861
2016-01-04	$18.85	$19.47	$18.82	$19.18	$19.18	651,546
2015-12-31	$20.61	$20.70	$20.00	$20.10	$20.10	469,237
2015-12-30	$19.96	$20.66	$19.00	$20.51	$20.51	993,407
2015-12-29	$20.10	$20.31	$19.80	$20.02	$20.02	357,429
2015-12-28	$20.71	$20.84	$19.83	$20.00	$20.00	492,891
2015-12-24	$20.72	$20.98	$20.43	$20.74	$20.74	164,999
2015-12-23	$20.40	$20.87	$20.02	$20.77	$20.77	322,392
2015-12-22	$20.53	$20.87	$19.90	$20.00	$20.00	678,624
2015-12-21	$20.49	$20.93	$20.01	$20.50	$20.50	597,839
2015-12-18	$19.53	$20.20	$19.50	$20.20	$20.20	435,390
2015-12-17	$20.53	$20.65	$19.09	$19.19	$19.19	342,943
2015-12-16	$20.09	$20.75	$20.05	$20.41	$20.41	600,236
2015-12-15	$19.15	$20.26	$19.12	$20.05	$20.05	427,505
2015-12-14	$19.28	$19.28	$18.71	$19.06	$19.06	175,785
2015-12-11	$18.91	$19.23	$18.60	$19.04	$19.04	257,501
2015-12-10	$18.28	$19.35	$18.25	$19.33	$19.33	380,244
2015-12-09	$19.54	$19.89	$18.01	$18.03	$18.03	610,324
2015-12-08	$19.37	$19.74	$19.01	$19.53	$19.53	187,278
2015-12-07	$19.24	$20.30	$19.24	$19.51	$19.51	400,417
2015-12-04	$19.40	$19.61	$18.93	$19.09	$19.09	392,524
2015-12-03	$19.74	$20.19	$19.29	$19.40	$19.40	343,503
2015-12-02	$19.69	$19.81	$19.10	$19.74	$19.74	515,804
2015-12-01	$20.46	$20.71	$19.49	$19.89	$19.89	790,124
2015-11-30	$18.82	$20.00	$18.82	$20.00	$20.00	921,114
2015-11-27	$18.87	$19.09	$18.26	$18.65	$18.65	143,688
2015-11-25	$19.18	$19.40	$18.92	$18.97	$18.97	257,702
2015-11-24	$18.74	$19.49	$18.70	$19.03	$19.03	350,613
2015-11-23	$18.49	$19.49	$18.49	$18.97	$18.97	297,304
2015-11-20	$18.30	$18.84	$18.18	$18.55	$18.55	385,168
2015-11-19	$18.61	$19.22	$18.24	$18.36	$18.36	216,172
2015-11-18	$18.51	$18.88	$17.94	$18.52	$18.52	339,904
2015-11-17	$18.69	$18.79	$18.20	$18.38	$18.38	185,243
2015-11-16	$18.75	$19.24	$18.31	$18.76	$18.76	257,172
2015-11-13	$19.93	$20.20	$18.60	$18.79	$18.79	575,457
2015-11-12	$19.00	$20.62	$17.84	$20.20	$20.20	602,021
2015-11-11	$19.76	$19.76	$18.64	$19.45	$19.45	604,447
2015-11-10	$19.92	$20.02	$19.24	$19.38	$19.38	450,337
2015-11-09	$20.40	$20.40	$19.31	$19.77	$19.77	439,559
2015-11-06	$19.81	$20.51	$19.03	$20.48	$20.48	404,321
2015-11-05	$20.63	$20.69	$19.66	$19.94	$19.94	269,712
2015-11-04	$20.89	$21.17	$20.51	$20.71	$20.71	262,059
2015-11-03	$20.95	$21.18	$20.52	$20.74	$20.74	232,281
2015-11-02	$20.16	$20.94	$20.16	$20.94	$20.94	233,038
2015-10-30	$20.71	$20.80	$20.01	$20.30	$20.30	322,750
2015-10-29	$20.90	$20.99	$20.24	$20.37	$20.37	367,326
2015-10-28	$21.02	$21.13	$20.44	$20.84	$20.84	1,172,962
2015-10-27	$20.08	$20.83	$20.01	$20.55	$20.55	430,313
2015-10-26	$20.73	$21.32	$19.80	$19.80	$19.80	989,964
2015-10-23	$21.04	$21.30	$20.71	$20.90	$20.90	370,655
2015-10-22	$19.72	$20.81	$19.72	$20.45	$20.45	482,199
2015-10-21	$20.09	$20.16	$19.03	$19.54	$19.54	438,134
2015-10-20	$20.20	$21.31	$20.03	$20.29	$20.29	798,892
2015-10-19	$19.40	$20.49	$19.24	$20.20	$20.20	408,549
2015-10-16	$20.54	$20.54	$19.12	$19.38	$19.38	831,364
2015-10-15	$20.00	$22.37	$19.83	$20.20	$20.20	1,414,723
2015-10-14	$19.91	$20.90	$18.90	$19.03	$19.03	953,874
2015-10-13	$19.08	$20.50	$18.77	$20.00	$20.00	508,004
2015-10-12	$18.71	$19.56	$18.71	$19.56	$19.56	374,128
2015-10-09	$18.53	$19.57	$18.50	$18.64	$18.64	586,349
2015-10-08	$18.30	$19.27	$17.96	$18.86	$18.86	363,095
2015-10-07	$18.37	$18.42	$17.73	$18.29	$18.29	483,912
2015-10-06	$17.29	$18.33	$17.29	$18.00	$18.00	527,986
2015-10-05	$18.16	$18.16	$16.95	$17.62	$17.62	475,478
2015-10-02	$16.23	$17.75	$16.23	$17.68	$17.68	616,401
2015-10-01	$16.00	$16.63	$15.73	$16.53	$16.53	244,539
2015-09-30	$15.36	$16.28	$15.34	$16.22	$16.22	413,336
2015-09-29	$16.01	$16.01	$15.08	$15.18	$15.18	409,125
2015-09-28	$16.41	$16.77	$15.65	$16.00	$16.00	301,005
2015-09-25	$17.59	$17.74	$16.40	$16.43	$16.43	364,305
2015-09-24	$16.91	$17.56	$16.70	$17.43	$17.43	459,155
2015-09-23	$17.00	$17.38	$16.50	$17.29	$17.29	398,741
2015-09-22	$17.03	$17.77	$16.50	$17.16	$17.16	560,660
2015-09-21	$16.91	$17.52	$16.90	$17.34	$17.34	530,432
2015-09-18	$15.32	$16.75	$15.29	$16.65	$16.65	573,534
2015-09-17	$14.89	$16.05	$14.89	$15.55	$15.55	418,487
2015-09-16	$14.98	$15.80	$14.95	$15.25	$15.25	446,043
2015-09-15	$14.29	$14.99	$14.26	$14.77	$14.77	306,203
2015-09-14	$14.49	$14.77	$14.10	$14.65	$14.65	236,946
2015-09-11	$14.27	$14.59	$13.92	$14.54	$14.54	244,628
2015-09-10	$13.90	$14.38	$13.54	$14.38	$14.38	383,076
2015-09-09	$14.52	$15.00	$13.90	$13.93	$13.93	416,414
2015-09-08	$14.70	$14.80	$13.85	$14.29	$14.29	492,846

BIT Mining Ltd (BTCM) News Headlines

Recent BIT Mining Ltd (BTCM) News

Similar Companies to BIT Mining Ltd (BTCM) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

BIT Mining Ltd (BTCM) Exchange: NYSE