CSPC Pharmaceutical Group Ltd. (CSPCY) Stock Profile

Data as of May 2, 2025

$3.14 ($0.08) 2.79%

CSPC Pharmaceutical Group Ltd. - Daily Information

Click for more stock information on CSPC Pharmaceutical Group Ltd..

Daily Information	Data
Date	May 2, 2025
Open	$3.13
Previous Close	$3.14
High	$3.14
Low	$3.13
Adjusted Open	$3.13
Previous Adjusted Close	$3.14
Adjusted High	$3.14
Adjusted Low	$3.13

Invest in CSPC Pharmaceutical Group Ltd. (CSPCY)

Get up to $250 in Bitcoin for funding an account.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People CSPC Pharmaceutical Group Ltd.

Employee	Position
Dong Chen Cai	Chairman & Co-Chief Executive Officer
Cuilong Zhang	Vice Chairman & Co-Chief Executive Officer
Hao Jiang	Executive Director
Jin Xu Wang	Senior Vice President
Wei Dong Pan	Executive Director
Huai Yu Wang	Executive Director
Kin Man Chak	Executive Director
Zhen Guo Wang	Executive Director
Chun Lei Li	Executive Director
Qingxi Wang	Executive Director
Tai On Lo	Secretary
Chun Kwok Au	Independent Non-Executive Director
Hong Guang Wang	Independent Non-Executive Director
Cheuk Kin Law	Independent Non-Executive Director
Bo Wang	Independent Non-Executive Director
Chuan Chen	Independent Non-Executive Director
Jin Ming Yu	Independent Non-Executive Director

Historical Stock Data for CSPC Pharmaceutical Group Ltd. (CSPCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$3.13	$3.14	$3.13	$3.14	$3.14	645
2025-05-01	$3.20	$3.20	$3.05	$3.05	$3.05	1,576
2025-04-30	$3.04	$3.04	$3.04	$3.04	$3.04	3,051
2025-04-29	$3.09	$3.09	$3.09	$3.09	$3.09	112
2025-04-28	$3.09	$3.09	$3.09	$3.09	$3.09	9,875
2025-04-25	$3.24	$3.24	$3.13	$3.13	$3.13	516
2025-04-24	$3.16	$3.16	$3.15	$3.16	$3.16	1,251
2025-04-23	$3.11	$3.17	$3.11	$3.15	$3.15	3,407
2025-04-22	$3.06	$3.08	$3.02	$3.06	$3.06	9,902
2025-04-21	$2.83	$2.84	$2.79	$2.79	$2.79	8,543
2025-04-17	$2.80	$2.85	$2.80	$2.80	$2.80	4,823
2025-04-16	$2.79	$2.79	$2.79	$2.79	$2.79	215
2025-04-15	$2.78	$2.82	$2.78	$2.81	$2.81	1,353
2025-04-14	$2.94	$2.96	$2.91	$2.94	$2.94	8,078
2025-04-11	$2.80	$2.80	$2.60	$2.60	$2.60	8,562
2025-04-10	$2.57	$2.58	$2.48	$2.48	$2.48	14,388
2025-04-09	$2.49	$2.49	$2.44	$2.49	$2.49	8,203
2025-04-08	$2.49	$2.49	$2.36	$2.40	$2.40	2,667
2025-04-07	$2.39	$2.50	$2.36	$2.39	$2.39	33,548
2025-04-04	$2.78	$2.78	$2.57	$2.64	$2.64	12,759
2025-04-03	$2.84	$2.84	$2.72	$2.81	$2.81	3,340
2025-04-02	$2.75	$2.77	$2.72	$2.74	$2.74	14,001
2025-04-01	$2.75	$2.78	$2.73	$2.74	$2.74	6,382
2025-03-31	$2.57	$2.57	$2.55	$2.55	$2.55	4,146
2025-03-28	$2.60	$2.60	$2.53	$2.59	$2.59	2,057
2025-03-27	$2.53	$2.53	$2.40	$2.48	$2.48	11,813
2025-03-26	$2.32	$2.36	$2.32	$2.32	$2.32	4,442
2025-03-25	$2.38	$2.40	$2.35	$2.35	$2.35	3,650
2025-03-24	$2.45	$2.45	$2.36	$2.37	$2.37	3,712
2025-03-21	$2.49	$2.49	$2.41	$2.41	$2.41	562,651
2025-03-20	$2.60	$2.64	$2.58	$2.58	$2.58	7,285
2025-03-19	$2.50	$2.55	$2.50	$2.50	$2.50	3,950
2025-03-18	$2.53	$2.54	$2.47	$2.50	$2.50	1,434
2025-03-17	$2.43	$2.50	$2.43	$2.45	$2.45	5,689
2025-03-14	$2.44	$2.49	$2.43	$2.43	$2.43	8,132
2025-03-13	$2.46	$2.46	$2.34	$2.46	$2.46	11,067
2025-03-12	$2.41	$2.41	$2.35	$2.35	$2.35	651,875
2025-03-11	$2.41	$2.44	$2.41	$2.43	$2.43	4,779
2025-03-10	$2.42	$2.42	$2.36	$2.39	$2.39	14,506
2025-03-07	$2.45	$2.46	$2.43	$2.43	$2.43	4,047
2025-03-06	$2.44	$2.51	$2.44	$2.46	$2.46	7,795
2025-03-05	$2.41	$2.46	$2.41	$2.46	$2.46	67,432
2025-03-04	$2.32	$2.43	$2.31	$2.38	$2.38	23,619
2025-03-03	$2.37	$2.37	$2.32	$2.32	$2.32	7,383
2025-02-28	$2.39	$2.43	$2.39	$2.43	$2.43	2,573
2025-02-27	$2.49	$2.50	$2.47	$2.47	$2.47	3,213
2025-02-26	$2.42	$2.42	$2.40	$2.41	$2.41	4,549
2025-02-25	$2.50	$2.55	$2.38	$2.39	$2.39	15,405
2025-02-24	$2.54	$2.58	$2.51	$2.51	$2.51	34,980
2025-02-21	$2.56	$2.56	$2.51	$2.53	$2.53	37,222
2025-02-20	$2.48	$2.49	$2.45	$2.49	$2.49	4,840
2025-02-19	$2.45	$2.48	$2.43	$2.48	$2.48	17,618
2025-02-18	$2.43	$2.44	$2.38	$2.38	$2.38	11,265
2025-02-14	$2.40	$2.41	$2.37	$2.41	$2.41	6,408
2025-02-13	$2.28	$2.30	$2.25	$2.28	$2.28	6,948
2025-02-12	$2.28	$2.28	$2.25	$2.26	$2.26	8,880
2025-02-11	$2.27	$2.31	$2.27	$2.28	$2.28	2,539
2025-02-10	$2.33	$2.33	$2.31	$2.33	$2.33	14,974
2025-02-07	$2.30	$2.31	$2.26	$2.26	$2.26	11,188
2025-02-06	$2.28	$2.29	$2.28	$2.28	$2.28	37,999
2025-02-05	$2.24	$2.26	$2.23	$2.23	$2.23	14,284
2025-02-04	$2.27	$2.27	$2.25	$2.25	$2.25	1,481
2025-02-03	$2.28	$2.29	$2.26	$2.28	$2.28	6,987
2025-01-31	$2.20	$2.38	$2.20	$2.20	$2.20	38,843
2025-01-30	$2.28	$2.30	$2.26	$2.27	$2.27	20,402
2025-01-29	$2.29	$2.30	$2.24	$2.24	$2.24	12,616
2025-01-28	$2.24	$2.25	$2.23	$2.24	$2.24	8,694
2025-01-27	$2.27	$2.28	$2.26	$2.28	$2.28	8,574
2025-01-24	$2.20	$2.36	$2.19	$2.19	$2.19	63,543
2025-01-23	$2.15	$2.33	$2.15	$2.21	$2.21	29,847
2025-01-22	$2.21	$2.25	$2.16	$2.22	$2.22	18,338
2025-01-21	$2.29	$2.38	$2.20	$2.20	$2.20	18,642
2025-01-17	$2.20	$2.26	$2.20	$2.25	$2.25	22,605
2025-01-16	$2.21	$2.22	$2.20	$2.22	$2.22	8,434
2025-01-15	$2.18	$2.20	$2.18	$2.19	$2.19	12,705
2025-01-14	$2.20	$2.20	$2.18	$2.18	$2.18	21,761
2025-01-13	$2.19	$2.19	$2.18	$2.19	$2.19	76,774
2025-01-10	$2.22	$2.22	$2.17	$2.18	$2.18	105,531
2025-01-08	$2.20	$2.22	$2.20	$2.22	$2.22	13,867
2025-01-07	$2.27	$2.28	$2.25	$2.25	$2.25	8,996
2025-01-06	$2.30	$2.32	$2.30	$2.30	$2.30	37,799
2025-01-03	$2.32	$2.32	$2.31	$2.31	$2.31	24,900
2025-01-02	$2.35	$2.35	$2.31	$2.31	$2.31	15,741
2024-12-31	$2.40	$2.40	$2.36	$2.36	$2.36	25,007
2024-12-30	$2.39	$2.40	$2.39	$2.40	$2.40	5,342
2024-12-27	$2.41	$2.42	$2.40	$2.40	$2.40	7,372
2024-12-26	$2.44	$2.44	$2.42	$2.43	$2.43	41,700
2024-12-24	$2.44	$2.44	$2.43	$2.44	$2.44	3,787
2024-12-23	$2.40	$2.44	$2.39	$2.44	$2.44	52,151
2024-12-20	$2.43	$2.43	$2.42	$2.42	$2.42	13,411
2024-12-19	$2.41	$2.43	$2.36	$2.40	$2.40	62,229
2024-12-18	$2.38	$2.38	$2.32	$2.34	$2.34	29,847
2024-12-17	$2.34	$2.35	$2.33	$2.34	$2.34	34,585
2024-12-16	$2.32	$2.33	$2.30	$2.33	$2.33	22,354
2024-12-13	$2.41	$2.43	$2.40	$2.41	$2.41	33,002
2024-12-12	$2.52	$2.52	$2.47	$2.47	$2.47	110,071
2024-12-11	$2.54	$2.55	$2.52	$2.52	$2.52	11,886
2024-12-10	$2.56	$2.57	$2.55	$2.57	$2.57	13,288
2024-12-09	$2.64	$2.72	$2.64	$2.68	$2.68	114,716
2024-12-06	$2.52	$2.53	$2.50	$2.52	$2.52	41,091
2024-12-05	$2.48	$2.50	$2.48	$2.49	$2.49	81,789
2024-12-04	$2.52	$2.52	$2.50	$2.51	$2.51	16,154
2024-12-03	$2.55	$2.56	$2.52	$2.52	$2.52	11,403
2024-12-02	$2.58	$2.62	$2.58	$2.60	$2.60	24,742
2024-11-29	$2.58	$2.58	$2.52	$2.52	$2.52	2,253
2024-11-27	$2.60	$2.64	$2.60	$2.64	$2.64	5,526
2024-11-26	$2.56	$2.56	$2.53	$2.56	$2.56	23,293
2024-11-25	$2.60	$2.60	$2.56	$2.57	$2.57	28,019
2024-11-22	$2.56	$2.57	$2.54	$2.56	$2.56	10,327
2024-11-21	$2.63	$2.63	$2.60	$2.60	$2.60	29,737
2024-11-20	$2.59	$2.62	$2.59	$2.60	$2.60	27,546
2024-11-19	$2.61	$2.61	$2.59	$2.61	$2.61	13,091
2024-11-18	$2.60	$2.64	$2.57	$2.64	$2.64	17,525
2024-11-15	$2.59	$2.61	$2.55	$2.61	$2.61	11,853
2024-11-14	$2.61	$2.64	$2.50	$2.64	$2.64	16,436
2024-11-13	$2.59	$2.66	$2.59	$2.63	$2.63	10,617
2024-11-12	$2.72	$2.72	$2.67	$2.67	$2.67	9,842
2024-11-11	$2.77	$2.80	$2.68	$2.68	$2.68	11,441
2024-11-08	$2.80	$2.80	$2.63	$2.63	$2.63	30,537
2024-11-07	$2.86	$2.88	$2.78	$2.78	$2.78	21,010
2024-11-06	$2.76	$2.77	$2.66	$2.66	$2.66	16,134
2024-11-05	$2.71	$2.76	$2.71	$2.74	$2.74	24,466
2024-11-04	$2.75	$2.75	$2.64	$2.64	$2.64	30,392
2024-11-01	$2.65	$2.67	$2.64	$2.64	$2.64	65,391
2024-10-31	$2.92	$2.92	$2.78	$2.83	$2.74	86,987
2024-10-30	$3.10	$3.12	$3.07	$3.07	$3.07	10,864
2024-10-29	$3.14	$3.16	$3.14	$3.15	$3.15	25,319
2024-10-28	$3.18	$3.23	$3.14	$3.15	$3.15	4,898
2024-10-25	$3.16	$3.20	$3.14	$3.14	$3.14	14,144
2024-10-24	$3.13	$3.13	$3.10	$3.11	$3.11	1,685,128
2024-10-23	$3.33	$3.40	$3.26	$3.33	$3.33	3,494
2024-10-22	$3.26	$3.39	$3.26	$3.35	$3.35	5,904
2024-10-21	$3.26	$3.26	$3.22	$3.23	$3.23	11,870
2024-10-18	$3.37	$3.37	$3.31	$3.31	$3.31	7,398
2024-10-17	$3.14	$3.14	$3.05	$3.10	$3.10	4,671
2024-10-16	$3.20	$3.31	$3.13	$3.13	$3.13	20,593
2024-10-15	$3.14	$3.15	$3.14	$3.15	$3.15	1,840
2024-10-14	$3.31	$3.43	$3.31	$3.40	$3.40	11,952
2024-10-11	$3.53	$3.66	$3.53	$3.65	$3.65	6,906
2024-10-10	$3.53	$3.57	$3.53	$3.57	$3.57	2,957
2024-10-09	$3.45	$3.47	$3.42	$3.47	$3.47	11,125
2024-10-08	$3.62	$3.62	$3.50	$3.50	$3.50	112,444
2024-10-07	$3.64	$3.82	$3.61	$3.68	$3.68	153,695
2024-10-04	$3.38	$3.45	$3.38	$3.45	$3.45	4,456
2024-10-03	$3.15	$3.15	$3.09	$3.09	$3.09	3,837
2024-10-02	$3.21	$3.26	$3.21	$3.21	$3.21	13,770
2024-10-01	$3.00	$3.07	$3.00	$3.07	$3.07	8,569
2024-09-30	$3.00	$3.15	$2.99	$2.99	$2.99	34,170
2024-09-27	$2.86	$2.88	$2.83	$2.84	$2.84	1,329,678
2024-09-26	$2.82	$2.86	$2.71	$2.82	$2.82	190,495
2024-09-25	$2.69	$2.69	$2.66	$2.67	$2.67	49,659
2024-09-24	$2.66	$2.71	$2.66	$2.69	$2.69	19,834
2024-09-23	$2.52	$2.53	$2.49	$2.50	$2.50	29,932
2024-09-20	$2.52	$2.54	$2.49	$2.51	$2.51	47,904
2024-09-19	$2.41	$2.43	$2.40	$2.41	$2.41	11,033
2024-09-18	$2.32	$2.35	$2.30	$2.30	$2.30	16,361
2024-09-17	$2.32	$2.32	$2.30	$2.30	$2.30	33,882
2024-09-16	$2.31	$2.33	$2.31	$2.32	$2.32	532,642
2024-09-13	$2.28	$2.30	$2.27	$2.27	$2.27	15,561
2024-09-12	$2.25	$2.28	$2.25	$2.27	$2.27	55,814
2024-09-11	$2.29	$2.31	$2.27	$2.29	$2.29	28,623
2024-09-10	$2.32	$2.32	$2.26	$2.26	$2.26	35,736
2024-09-09	$2.34	$2.34	$2.32	$2.32	$2.32	35,656
2024-09-06	$2.39	$2.39	$2.33	$2.33	$2.33	52,802
2024-09-05	$2.39	$2.39	$2.37	$2.37	$2.37	47,781
2024-09-04	$2.44	$2.46	$2.39	$2.39	$2.39	37,248
2024-09-03	$2.39	$2.43	$2.38	$2.39	$2.39	65,423
2024-08-30	$2.37	$2.49	$2.37	$2.40	$2.40	28,231
2024-08-29	$2.41	$2.43	$2.38	$2.41	$2.41	27,931
2024-08-28	$2.44	$2.44	$2.35	$2.35	$2.35	40,451
2024-08-27	$2.42	$2.44	$2.41	$2.41	$2.41	12,739
2024-08-26	$2.48	$2.48	$2.39	$2.39	$2.39	37,567
2024-08-23	$2.43	$2.43	$2.37	$2.37	$2.37	27,759
2024-08-22	$2.60	$2.60	$2.42	$2.44	$2.44	198,371
2024-08-21	$2.89	$2.89	$2.70	$2.80	$2.80	35,929
2024-08-20	$3.10	$3.21	$3.02	$3.06	$3.06	7,311
2024-08-19	$3.25	$3.25	$3.08	$3.12	$3.12	3,352
2024-08-16	$3.18	$3.18	$3.15	$3.17	$3.17	7,057
2024-08-15	$2.99	$3.00	$2.94	$2.99	$2.99	8,758
2024-08-14	$2.94	$2.95	$2.94	$2.94	$2.94	4,775
2024-08-13	$2.94	$2.99	$2.94	$2.94	$2.94	5,812
2024-08-12	$2.95	$3.00	$2.95	$2.95	$2.95	8,875
2024-08-09	$2.94	$2.95	$2.92	$2.93	$2.93	6,224
2024-08-08	$2.93	$3.05	$2.93	$3.04	$3.04	11,246
2024-08-07	$2.99	$2.99	$2.92	$2.92	$2.92	11,304
2024-08-06	$2.93	$2.96	$2.90	$2.94	$2.94	67,584
2024-08-05	$2.90	$2.92	$2.87	$2.90	$2.90	19,696
2024-08-02	$2.88	$2.89	$2.86	$2.88	$2.88	11,514
2024-08-01	$2.90	$2.90	$2.83	$2.83	$2.83	24,082
2024-07-31	$2.90	$2.93	$2.90	$2.92	$2.92	51,980
2024-07-30	$2.85	$2.86	$2.83	$2.83	$2.83	36,197
2024-07-29	$2.86	$2.89	$2.86	$2.87	$2.87	10,554
2024-07-26	$2.90	$2.94	$2.90	$2.91	$2.91	9,233
2024-07-25	$2.94	$2.96	$2.94	$2.94	$2.94	16,574
2024-07-24	$2.98	$2.98	$2.95	$2.95	$2.95	6,205
2024-07-23	$3.09	$3.09	$2.99	$3.00	$3.00	17,230
2024-07-22	$3.04	$3.09	$2.99	$2.99	$2.99	3,793
2024-07-19	$3.03	$3.06	$3.02	$3.02	$3.02	31,863
2024-07-18	$3.07	$3.07	$3.03	$3.04	$3.04	2,104
2024-07-17	$3.04	$3.04	$3.02	$3.02	$3.02	6,197
2024-07-16	$3.02	$3.04	$3.01	$3.02	$3.02	13,898
2024-07-15	$3.03	$3.04	$3.01	$3.01	$3.01	6,026
2024-07-12	$3.11	$3.12	$3.10	$3.10	$3.10	14,921
2024-07-11	$3.11	$3.12	$3.08	$3.12	$3.12	7,266
2024-07-10	$3.14	$3.14	$3.03	$3.03	$3.03	18,326
2024-07-09	$3.07	$3.09	$3.06	$3.06	$3.06	2,555
2024-07-08	$3.10	$3.10	$3.04	$3.06	$3.06	24,181
2024-07-05	$3.13	$3.14	$3.12	$3.12	$3.12	8,080
2024-07-03	$3.15	$3.15	$3.15	$3.15	$3.15	8,276
2024-07-02	$3.15	$3.17	$3.15	$3.15	$3.15	9,051
2024-07-01	$3.16	$3.18	$3.12	$3.13	$3.13	13,372
2024-06-28	$3.14	$3.14	$3.11	$3.11	$3.11	17,028
2024-06-27	$3.19	$3.19	$3.16	$3.16	$3.16	14,618
2024-06-26	$3.25	$3.29	$3.25	$3.28	$3.28	21,559
2024-06-25	$3.18	$3.18	$3.15	$3.16	$3.16	19,777
2024-06-24	$3.20	$3.21	$3.19	$3.20	$3.20	9,899
2024-06-21	$3.19	$3.20	$3.17	$3.17	$3.17	19,367
2024-06-20	$3.22	$3.23	$3.22	$3.22	$3.22	3,205
2024-06-18	$3.24	$3.35	$3.24	$3.35	$3.35	21,936
2024-06-17	$3.37	$3.38	$3.37	$3.38	$3.38	3,733
2024-06-14	$3.40	$3.42	$3.40	$3.42	$3.42	2,139
2024-06-13	$3.47	$3.47	$3.45	$3.46	$3.46	2,677
2024-06-12	$3.45	$3.45	$3.44	$3.44	$3.44	2,492
2024-06-11	$3.47	$3.47	$3.46	$3.47	$3.47	9,793
2024-06-10	$3.50	$3.51	$3.48	$3.48	$3.48	6,252
2024-06-07	$3.52	$3.52	$3.48	$3.48	$3.48	3,444
2024-06-06	$3.52	$3.52	$3.50	$3.50	$3.50	3,678
2024-06-05	$3.58	$3.58	$3.46	$3.47	$3.47	17,436
2024-06-04	$3.50	$3.52	$3.46	$3.49	$3.49	3,874
2024-06-03	$3.38	$3.39	$3.33	$3.33	$3.33	4,067
2024-05-31	$3.42	$3.43	$3.40	$3.43	$3.36	7,721
2024-05-30	$3.45	$3.49	$3.45	$3.48	$3.35	87,217
2024-05-29	$3.40	$3.40	$3.38	$3.39	$3.26	11,339
2024-05-28	$3.52	$3.54	$3.52	$3.53	$3.40	5,054
2024-05-24	$3.24	$3.33	$3.22	$3.24	$3.12	3,464
2024-05-23	$3.24	$3.24	$3.20	$3.20	$3.08	7,287
2024-05-22	$3.27	$3.29	$3.25	$3.25	$3.13	16,564
2024-05-21	$3.32	$3.34	$3.31	$3.33	$3.21	3,878
2024-05-20	$3.40	$3.41	$3.38	$3.39	$3.26	2,989
2024-05-17	$3.37	$3.38	$3.35	$3.38	$3.38	4,773
2024-05-16	$3.41	$3.43	$3.40	$3.43	$3.43	13,141
2024-05-15	$3.43	$3.44	$3.41	$3.41	$3.41	6,821
2024-05-14	$3.39	$3.43	$3.39	$3.40	$3.40	11,361
2024-05-13	$3.50	$3.50	$3.47	$3.48	$3.48	22,093
2024-05-10	$3.45	$3.47	$3.44	$3.47	$3.47	8,212
2024-05-09	$3.42	$3.45	$3.42	$3.43	$3.43	4,822
2024-05-08	$3.35	$3.38	$3.35	$3.38	$3.38	8,961
2024-05-07	$3.37	$3.37	$3.34	$3.35	$3.35	3,409
2024-05-06	$3.43	$3.43	$3.40	$3.42	$3.42	10,793
2024-05-03	$3.40	$3.44	$3.40	$3.44	$3.44	11,170
2024-05-02	$3.40	$3.45	$3.37	$3.44	$3.44	15,842
2024-05-01	$3.25	$3.28	$3.23	$3.28	$3.28	13,488
2024-04-30	$3.44	$3.44	$3.21	$3.24	$3.24	20,282
2024-04-29	$3.33	$3.33	$3.31	$3.33	$3.33	3,433
2024-04-26	$3.32	$3.32	$3.30	$3.32	$3.32	8,981
2024-04-25	$3.26	$3.27	$3.24	$3.25	$3.25	5,069
2024-04-24	$3.12	$3.13	$3.08	$3.09	$3.09	8,160
2024-04-23	$2.97	$3.03	$2.97	$3.01	$3.01	13,339
2024-04-22	$2.98	$3.02	$2.98	$3.00	$3.00	9,000
2024-04-19	$2.93	$2.93	$2.89	$2.89	$2.89	47,644
2024-04-18	$2.93	$2.95	$2.92	$2.92	$2.92	34,543
2024-04-17	$2.90	$2.92	$2.89	$2.89	$2.89	36,450
2024-04-16	$2.92	$2.93	$2.89	$2.90	$2.90	507,865
2024-04-15	$2.93	$2.93	$2.89	$2.93	$2.93	46,463
2024-04-12	$2.97	$2.97	$2.91	$2.94	$2.94	17,823
2024-04-11	$3.05	$3.05	$3.03	$3.04	$3.04	7,776
2024-04-10	$3.08	$3.08	$3.05	$3.05	$3.05	12,872
2024-04-09	$3.11	$3.13	$3.11	$3.13	$3.13	8,390
2024-04-08	$3.10	$3.12	$3.07	$3.07	$3.07	77,587
2024-04-05	$3.09	$3.11	$3.07	$3.07	$3.07	77,587
2024-04-04	$3.15	$3.16	$3.10	$3.10	$3.10	42,810
2024-04-03	$3.09	$3.15	$3.09	$3.10	$3.10	42,717
2024-04-02	$3.19	$3.21	$3.19	$3.21	$3.21	4,028
2024-04-01	$3.12	$3.14	$3.11	$3.11	$3.11	21,047
2024-03-28	$3.10	$3.12	$3.09	$3.11	$3.11	7,579
2024-03-27	$3.16	$3.18	$3.13	$3.13	$3.13	10,788
2024-03-26	$3.16	$3.21	$3.16	$3.16	$3.16	7,218
2024-03-25	$3.25	$3.25	$3.18	$3.21	$3.21	17,935
2024-03-22	$3.22	$3.24	$3.20	$3.24	$3.24	10,791
2024-03-21	$3.21	$3.25	$3.21	$3.25	$3.25	5,452
2024-03-20	$3.23	$3.26	$3.20	$3.22	$3.22	18,507
2024-03-19	$3.15	$3.25	$3.15	$3.22	$3.22	17,594
2024-03-18	$3.30	$3.30	$3.26	$3.26	$3.26	9,286
2024-03-15	$3.36	$3.39	$3.36	$3.39	$3.39	5,105
2024-03-14	$3.28	$3.29	$3.24	$3.24	$3.24	14,077
2024-03-13	$3.27	$3.32	$3.24	$3.24	$3.24	14,077
2024-03-12	$3.17	$3.20	$3.14	$3.17	$3.17	48,675
2024-03-11	$3.04	$3.05	$3.02	$3.02	$3.02	8,563
2024-03-08	$2.98	$3.01	$2.96	$3.00	$3.00	11,991
2024-03-07	$2.91	$2.96	$2.91	$2.96	$2.96	33,102
2024-03-06	$2.98	$2.98	$2.94	$2.95	$2.95	31,048
2024-03-05	$2.85	$2.95	$2.85	$2.95	$2.95	13,545
2024-03-04	$2.95	$3.00	$2.95	$2.95	$2.95	7,135
2024-03-01	$3.08	$3.09	$3.04	$3.09	$3.09	26,538
2024-02-29	$3.08	$3.08	$3.03	$3.05	$3.05	47,168
2024-02-28	$3.02	$3.05	$3.02	$3.03	$3.03	7,221
2024-02-27	$3.16	$3.23	$3.16	$3.23	$3.23	14,312
2024-02-26	$3.21	$3.32	$3.16	$3.16	$3.16	9,218
2024-02-23	$3.18	$3.18	$3.16	$3.16	$3.16	25,014
2024-02-22	$3.19	$3.19	$3.17	$3.19	$3.19	40,990
2024-02-21	$3.14	$3.19	$3.13	$3.13	$3.13	18,756
2024-02-20	$3.14	$3.14	$3.08	$3.08	$3.08	24,691
2024-02-16	$3.06	$3.14	$3.06	$3.13	$3.13	17,951
2024-02-15	$2.99	$3.03	$2.99	$3.02	$3.02	22,298
2024-02-14	$2.99	$3.05	$2.99	$3.02	$3.02	21,769
2024-02-13	$2.95	$3.00	$2.93	$2.93	$2.93	37,967
2024-02-12	$2.98	$3.03	$2.98	$3.03	$3.03	9,710
2024-02-09	$2.94	$2.97	$2.91	$2.93	$2.93	52,168
2024-02-08	$2.99	$3.00	$2.97	$2.97	$2.97	13,877
2024-02-07	$3.01	$3.05	$3.01	$3.01	$3.01	12,158
2024-02-06	$3.09	$3.11	$3.06	$3.09	$3.09	38,709
2024-02-05	$2.90	$2.92	$2.87	$2.88	$2.88	19,107
2024-02-02	$2.90	$2.91	$2.88	$2.88	$2.88	52,929
2024-02-01	$2.93	$2.95	$2.90	$2.93	$2.93	100,969
2024-01-31	$2.92	$2.92	$2.85	$2.90	$2.90	8,987
2024-01-30	$2.90	$2.93	$2.90	$2.90	$2.90	31,876
2024-01-29	$2.92	$2.97	$2.92	$2.94	$2.94	37,975
2024-01-26	$3.02	$3.07	$2.98	$3.00	$3.00	24,523
2024-01-25	$3.06	$3.07	$3.04	$3.05	$3.05	15,739
2024-01-24	$3.01	$3.05	$3.00	$3.03	$3.03	39,472
2024-01-23	$2.93	$2.96	$2.91	$2.93	$2.93	26,188
2024-01-22	$2.88	$2.89	$2.82	$2.85	$2.85	80,823
2024-01-19	$2.97	$3.01	$2.97	$2.99	$2.99	22,223
2024-01-18	$3.05	$3.08	$3.03	$3.06	$3.06	37,996
2024-01-17	$3.02	$3.02	$2.97	$3.00	$3.00	55,814
2024-01-16	$3.10	$3.10	$3.02	$3.05	$3.05	151,883
2024-01-12	$3.25	$3.33	$3.25	$3.27	$3.27	23,532
2024-01-11	$3.22	$3.26	$3.21	$3.26	$3.26	73,796
2024-01-10	$3.39	$3.49	$3.39	$3.47	$3.47	23,685
2024-01-09	$3.51	$3.51	$3.43	$3.51	$3.51	15,908
2024-01-08	$3.49	$3.54	$3.46	$3.54	$3.54	19,459
2024-01-05	$3.62	$3.66	$3.61	$3.66	$3.66	14,035
2024-01-04	$3.66	$3.71	$3.62	$3.68	$3.68	16,999
2024-01-03	$3.55	$3.61	$3.53	$3.61	$3.61	7,399
2024-01-02	$3.63	$3.63	$3.57	$3.62	$3.62	12,255
2023-12-29	$3.64	$3.69	$3.63	$3.69	$3.69	16,098
2023-12-28	$3.63	$3.66	$3.62	$3.63	$3.63	39,782
2023-12-27	$3.49	$3.52	$3.49	$3.50	$3.50	21,932
2023-12-26	$3.48	$3.52	$3.45	$3.51	$3.51	35,373
2023-12-22	$3.48	$3.51	$3.40	$3.51	$3.51	36,555
2023-12-21	$3.37	$3.48	$3.37	$3.47	$3.47	58,104
2023-12-20	$3.43	$3.47	$3.42	$3.43	$3.43	23,026
2023-12-19	$3.50	$3.55	$3.44	$3.45	$3.45	14,898
2023-12-18	$3.54	$3.54	$3.49	$3.53	$3.53	18,296
2023-12-15	$3.53	$3.58	$3.47	$3.56	$3.56	14,760
2023-12-14	$3.42	$3.53	$3.42	$3.50	$3.50	111,830
2023-12-13	$3.30	$3.39	$3.30	$3.39	$3.39	36,330
2023-12-12	$3.29	$3.33	$3.27	$3.29	$3.29	50,255
2023-12-11	$3.25	$3.35	$3.25	$3.34	$3.34	102,892
2023-12-08	$3.36	$3.36	$3.27	$3.34	$3.34	18,933
2023-12-07	$3.35	$3.36	$3.32	$3.36	$3.36	20,868
2023-12-06	$3.41	$3.47	$3.39	$3.47	$3.47	24,597
2023-12-05	$3.38	$3.43	$3.38	$3.38	$3.38	31,653
2023-12-04	$3.45	$3.49	$3.41	$3.44	$3.44	17,363
2023-12-01	$3.56	$3.63	$3.56	$3.59	$3.59	15,586
2023-11-30	$3.56	$3.59	$3.51	$3.53	$3.53	45,331
2023-11-29	$3.46	$3.56	$3.46	$3.51	$3.51	11,356
2023-11-28	$3.51	$3.62	$3.51	$3.57	$3.57	28,118
2023-11-27	$3.39	$3.49	$3.39	$3.43	$3.43	8,099
2023-11-24	$3.53	$3.56	$3.52	$3.56	$3.56	4,333
2023-11-22	$3.43	$3.48	$3.42	$3.46	$3.46	39,642
2023-11-21	$3.59	$3.59	$3.40	$3.48	$3.48	31,368
2023-11-20	$3.46	$3.60	$3.46	$3.57	$3.57	14,062
2023-11-17	$3.42	$3.51	$3.42	$3.46	$3.46	258,492
2023-11-16	$3.35	$3.43	$3.35	$3.38	$3.38	25,204
2023-11-15	$3.58	$3.68	$3.58	$3.68	$3.68	428,840
2023-11-14	$3.48	$3.55	$3.48	$3.54	$3.54	38,767
2023-11-13	$3.47	$3.51	$3.44	$3.47	$3.47	47,796
2023-11-10	$3.42	$3.47	$3.37	$3.46	$3.46	31,366
2023-11-09	$3.48	$3.50	$3.40	$3.45	$3.45	44,389
2023-11-08	$3.50	$3.56	$3.50	$3.55	$3.55	1,247,372
2023-11-07	$3.52	$3.54	$3.46	$3.52	$3.52	347,557
2023-11-06	$3.53	$3.60	$3.53	$3.57	$3.57	11,807
2023-11-03	$3.42	$3.54	$3.42	$3.54	$3.54	12,187
2023-11-02	$3.49	$3.50	$3.42	$3.50	$3.50	24,202
2023-11-01	$3.43	$3.44	$3.42	$3.42	$3.42	7,763
2023-10-31	$3.42	$3.44	$3.42	$3.42	$3.42	39,180
2023-10-30	$3.37	$3.40	$3.34	$3.36	$3.36	12,054
2023-10-27	$3.32	$3.37	$3.26	$3.34	$3.34	16,205
2023-10-26	$3.04	$3.04	$3.00	$3.01	$3.01	80,363
2023-10-25	$3.00	$3.03	$3.00	$3.00	$3.00	52,216
2023-10-24	$2.95	$2.98	$2.94	$2.98	$2.98	127,927
2023-10-23	$2.78	$2.81	$2.76	$2.80	$2.80	55,815
2023-10-20	$2.75	$2.80	$2.75	$2.78	$2.78	23,781
2023-10-19	$2.77	$2.81	$2.74	$2.74	$2.74	48,977
2023-10-18	$2.81	$2.81	$2.79	$2.79	$2.79	26,351
2023-10-17	$2.86	$2.88	$2.83	$2.88	$2.88	43,408
2023-10-16	$2.86	$2.91	$2.82	$2.91	$2.91	55,076
2023-10-13	$2.85	$2.86	$2.83	$2.83	$2.83	49,170
2023-10-12	$2.94	$2.94	$2.84	$2.84	$2.84	488,136
2023-10-11	$2.82	$2.90	$2.82	$2.87	$2.87	967,250
2023-10-10	$2.77	$2.83	$2.76	$2.76	$2.76	5,003,270
2023-10-09	$2.72	$2.78	$2.72	$2.78	$2.78	799,991
2023-10-06	$2.71	$2.75	$2.68	$2.73	$2.73	628,837
2023-10-05	$2.67	$2.69	$2.64	$2.68	$2.68	750,443
2023-10-04	$2.66	$2.69	$2.63	$2.67	$2.67	694,810
2023-10-03	$2.75	$2.76	$2.68	$2.68	$2.68	889,068
2023-10-02	$2.94	$2.94	$2.83	$2.83	$2.83	724,644
2023-09-29	$2.89	$2.89	$2.85	$2.87	$2.87	2,650,400
2023-09-28	$2.86	$2.88	$2.86	$2.86	$2.86	1,719,417
2023-09-27	$2.88	$2.89	$2.86	$2.88	$2.88	3,968,681
2023-09-26	$2.81	$2.83	$2.78	$2.78	$2.78	1,910,818
2023-09-25	$2.87	$2.88	$2.86	$2.88	$2.88	705,467
2023-09-22	$2.93	$2.93	$2.90	$2.90	$2.90	1,137,725
2023-09-21	$2.95	$2.95	$2.82	$2.88	$2.88	639,880
2023-09-20	$2.99	$2.99	$2.92	$2.96	$2.96	1,815,736
2023-09-19	$2.95	$2.96	$2.94	$2.96	$2.96	1,815,736
2023-09-18	$2.95	$3.00	$2.91	$2.99	$2.99	143,878
2023-09-15	$2.91	$2.96	$2.90	$2.94	$2.94	1,237,970
2023-09-14	$2.87	$2.91	$2.87	$2.87	$2.87	34,715
2023-09-13	$2.90	$2.91	$2.87	$2.87	$2.87	112,246
2023-09-12	$2.84	$2.91	$2.84	$2.90	$2.90	105,173
2023-09-11	$2.88	$2.93	$2.83	$2.88	$2.88	76,762
2023-09-08	$2.80	$2.86	$2.77	$2.81	$2.81	121,987
2023-09-07	$2.79	$2.90	$2.78	$2.82	$2.82	99,228
2023-09-06	$2.97	$2.97	$2.92	$2.97	$2.90	41,618
2023-09-05	$2.96	$3.02	$2.92	$2.96	$2.88	49,634
2023-09-01	$2.96	$3.05	$2.96	$3.00	$2.93	37,860
2023-08-31	$2.97	$2.98	$2.92	$2.96	$2.89	108,191
2023-08-30	$3.00	$3.06	$2.91	$2.99	$2.92	104,067
2023-08-29	$3.02	$3.06	$3.00	$3.02	$2.95	51,436
2023-08-28	$2.96	$2.99	$2.90	$2.99	$2.92	80,034
2023-08-25	$2.87	$2.94	$2.84	$2.90	$2.83	33,992
2023-08-24	$2.86	$2.93	$2.86	$2.87	$2.80	60,314
2023-08-23	$2.80	$2.84	$2.76	$2.83	$2.76	100,849
2023-08-22	$2.77	$2.83	$2.77	$2.77	$2.70	303,279
2023-08-21	$2.76	$2.83	$2.74	$2.82	$2.75	173,148
2023-08-18	$2.78	$2.85	$2.78	$2.81	$2.74	35,456
2023-08-17	$2.93	$2.94	$2.88	$2.88	$2.81	324,706
2023-08-16	$2.92	$2.94	$2.90	$2.90	$2.83	154,553
2023-08-15	$2.87	$2.97	$2.87	$2.93	$2.85	137,167
2023-08-14	$2.92	$2.96	$2.91	$2.96	$2.89	145,587
2023-08-11	$2.83	$2.92	$2.83	$2.92	$2.92	44,526
2023-08-10	$2.97	$3.00	$2.93	$2.93	$2.93	50,588
2023-08-09	$3.00	$3.00	$2.92	$2.96	$2.96	60,590
2023-08-08	$2.94	$2.96	$2.87	$2.91	$2.91	151,109
2023-08-07	$3.00	$3.02	$2.96	$2.97	$2.97	84,779
2023-08-04	$3.09	$3.16	$3.09	$3.10	$3.10	40,385
2023-08-03	$3.21	$3.21	$3.12	$3.13	$3.13	57,379
2023-08-02	$3.18	$3.18	$3.08	$3.12	$3.12	51,071
2023-08-01	$3.24	$3.31	$3.24	$3.27	$3.27	28,592
2023-07-31	$3.33	$3.33	$3.22	$3.32	$3.32	44,908
2023-07-28	$3.26	$3.38	$3.26	$3.31	$3.31	72,174
2023-07-27	$3.25	$3.27	$3.20	$3.21	$3.21	130,747
2023-07-26	$3.19	$3.24	$3.19	$3.23	$3.23	61,040
2023-07-25	$3.22	$3.28	$3.19	$3.26	$3.26	61,975
2023-07-24	$3.14	$3.24	$3.14	$3.24	$3.24	110,272
2023-07-21	$3.29	$3.29	$3.13	$3.17	$3.17	53,616
2023-07-20	$3.14	$3.20	$3.09	$3.20	$3.20	498,298
2023-07-19	$3.16	$3.19	$3.13	$3.14	$3.14	62,715
2023-07-18	$3.18	$3.23	$3.18	$3.18	$3.18	64,830
2023-07-17	$3.27	$3.27	$3.17	$3.21	$3.21	128,634
2023-07-14	$3.16	$3.28	$3.16	$3.20	$3.20	1,552,422
2023-07-13	$3.36	$3.36	$3.18	$3.32	$3.32	23,913
2023-07-12	$3.23	$3.25	$3.20	$3.22	$3.22	124,808
2023-07-11	$3.22	$3.27	$3.22	$3.27	$3.27	105,824
2023-07-10	$3.29	$3.33	$3.26	$3.33	$3.33	35,668
2023-07-07	$3.32	$3.33	$3.29	$3.30	$3.30	55,612
2023-07-06	$3.33	$3.36	$3.30	$3.36	$3.36	55,675
2023-07-05	$3.39	$3.48	$3.39	$3.47	$3.47	72,708
2023-07-03	$3.40	$3.45	$3.38	$3.41	$3.41	158,744
2023-06-30	$3.42	$3.45	$3.42	$3.43	$3.43	44,802
2023-06-29	$3.38	$3.40	$3.35	$3.35	$3.35	75,233
2023-06-28	$3.34	$3.43	$3.34	$3.43	$3.43	40,815
2023-06-27	$3.45	$3.49	$3.45	$3.45	$3.45	104,760
2023-06-26	$3.35	$3.43	$3.35	$3.39	$3.39	65,331
2023-06-23	$3.34	$3.34	$3.31	$3.33	$3.33	95,501
2023-06-22	$3.46	$3.46	$3.39	$3.46	$3.46	53,947
2023-06-21	$3.38	$3.47	$3.38	$3.41	$3.41	33,454
2023-06-20	$3.57	$3.57	$3.52	$3.52	$3.52	40,210
2023-06-16	$3.54	$3.54	$3.50	$3.53	$3.53	106,644
2023-06-15	$3.43	$3.43	$3.38	$3.41	$3.41	185,984
2023-06-14	$3.25	$3.36	$3.25	$3.34	$3.34	114,255
2023-06-13	$3.34	$3.37	$3.34	$3.34	$3.34	1,684,492
2023-06-12	$3.36	$3.36	$3.32	$3.34	$3.34	55,181
2023-06-09	$3.39	$3.44	$3.36	$3.37	$3.37	73,529
2023-06-08	$3.37	$3.40	$3.35	$3.40	$3.40	91,329
2023-06-07	$3.36	$3.36	$3.32	$3.35	$3.35	35,143
2023-06-06	$3.35	$3.43	$3.35	$3.43	$3.43	77,437
2023-06-05	$3.35	$3.41	$3.34	$3.38	$3.38	31,532
2023-06-02	$3.43	$3.48	$3.43	$3.43	$3.37	29,874
2023-06-01	$3.37	$3.44	$3.37	$3.41	$3.35	210,530
2023-05-31	$3.36	$3.44	$3.36	$3.44	$3.38	152,630
2023-05-30	$3.51	$3.51	$3.41	$3.41	$3.35	68,497
2023-05-26	$3.64	$3.67	$3.61	$3.61	$3.55	154,564
2023-05-25	$3.62	$3.62	$3.59	$3.60	$3.60	52,437
2023-05-24	$3.73	$3.76	$3.67	$3.73	$3.73	24,689
2023-05-23	$3.84	$3.85	$3.82	$3.83	$3.83	72,837
2023-05-22	$3.84	$3.86	$3.81	$3.81	$3.81	80,385
2023-05-19	$3.78	$3.78	$3.76	$3.78	$3.78	53,555
2023-05-18	$3.75	$3.76	$3.73	$3.76	$3.76	37,854
2023-05-17	$3.80	$3.82	$3.79	$3.79	$3.79	23,613
2023-05-16	$3.85	$3.93	$3.85	$3.92	$3.92	47,506
2023-05-15	$3.95	$3.99	$3.90	$3.99	$3.99	182,910
2023-05-12	$3.93	$3.93	$3.82	$3.85	$3.85	30,551
2023-05-11	$3.81	$3.89	$3.81	$3.89	$3.89	46,036
2023-05-10	$3.97	$3.97	$3.94	$3.96	$3.96	40,818
2023-05-09	$3.90	$3.93	$3.89	$3.93	$3.93	58,733
2023-05-08	$4.02	$4.04	$4.01	$4.02	$4.02	37,655
2023-05-05	$3.98	$4.08	$3.98	$4.08	$4.08	19,743
2023-05-04	$4.07	$4.08	$4.02	$4.06	$4.06	41,785
2023-05-03	$3.95	$3.96	$3.91	$3.95	$3.95	85,859
2023-05-02	$3.93	$3.94	$3.89	$3.91	$3.91	48,687
2023-05-01	$3.89	$4.05	$3.89	$4.00	$4.00	39,438
2023-04-28	$3.97	$4.04	$3.97	$4.00	$4.00	19,485
2023-04-27	$3.93	$3.97	$3.92	$3.94	$3.94	72,668
2023-04-26	$3.94	$3.98	$3.93	$3.93	$3.93	89,866
2023-04-25	$3.85	$3.87	$3.84	$3.84	$3.84	23,012
2023-04-24	$4.10	$4.11	$4.08	$4.08	$4.08	180,885
2023-04-21	$3.97	$3.98	$3.94	$3.96	$3.96	37,557
2023-04-20	$3.97	$3.97	$3.94	$3.94	$3.94	25,368
2023-04-19	$3.97	$4.04	$3.97	$4.01	$4.01	39,740
2023-04-18	$4.10	$4.10	$4.05	$4.09	$4.09	44,596
2023-04-17	$4.08	$4.10	$4.06	$4.07	$4.07	629,710
2023-04-14	$4.03	$4.09	$4.03	$4.05	$4.05	124,188
2023-04-13	$4.07	$4.10	$4.03	$4.07	$4.07	249,649
2023-04-12	$3.95	$3.99	$3.92	$3.94	$3.94	87,916
2023-04-11	$3.93	$3.96	$3.91	$3.91	$3.91	75,434
2023-04-10	$3.75	$3.92	$3.75	$3.88	$3.88	61,214
2023-04-06	$3.87	$3.92	$3.87	$3.92	$3.92	50,060
2023-04-05	$3.81	$3.81	$3.76	$3.80	$3.80	44,001
2023-04-04	$3.81	$3.85	$3.79	$3.81	$3.81	92,402
2023-04-03	$3.87	$3.87	$3.85	$3.86	$3.86	50,133
2023-03-31	$3.88	$3.89	$3.85	$3.86	$3.86	102,048
2023-03-30	$3.78	$3.81	$3.75	$3.78	$3.78	104,471
2023-03-29	$3.77	$3.80	$3.74	$3.79	$3.79	54,117
2023-03-28	$3.93	$3.93	$3.80	$3.81	$3.81	114,507
2023-03-27	$3.88	$3.88	$3.84	$3.84	$3.84	26,488
2023-03-24	$3.80	$3.83	$3.78	$3.80	$3.80	42,502
2023-03-23	$3.96	$3.96	$3.85	$3.85	$3.85	45,283
2023-03-22	$4.22	$4.23	$4.15	$4.15	$4.15	136,313
2023-03-21	$4.08	$4.12	$4.06	$4.08	$4.08	53,291
2023-03-20	$3.90	$3.93	$3.89	$3.89	$3.89	122,451
2023-03-17	$3.98	$3.98	$3.92	$3.93	$3.93	45,677
2023-03-16	$3.91	$3.98	$3.91	$3.95	$3.95	479,026
2023-03-15	$3.88	$3.91	$3.87	$3.91	$3.91	30,661
2023-03-14	$3.88	$3.95	$3.88	$3.92	$3.92	155,463
2023-03-13	$3.88	$3.92	$3.85	$3.90	$3.90	113,755
2023-03-10	$3.96	$3.97	$3.92	$3.92	$3.92	52,915
2023-03-09	$3.93	$4.02	$3.93	$3.93	$3.93	59,059
2023-03-08	$4.14	$4.14	$4.07	$4.09	$4.09	24,541
2023-03-07	$4.30	$4.34	$4.28	$4.28	$4.28	52,853
2023-03-06	$4.37	$4.42	$4.37	$4.40	$4.40	210,681
2023-03-03	$4.41	$4.44	$4.39	$4.42	$4.42	30,368
2023-03-02	$4.42	$4.46	$4.38	$4.45	$4.45	30,957
2023-03-01	$4.31	$4.34	$4.29	$4.31	$4.31	52,185
2023-02-28	$4.26	$4.28	$4.23	$4.26	$4.26	119,429
2023-02-27	$4.36	$4.37	$4.32	$4.36	$4.36	27,599
2023-02-24	$4.39	$4.40	$4.37	$4.39	$4.39	44,635
2023-02-23	$4.44	$4.44	$4.37	$4.37	$4.37	53,117
2023-02-22	$4.39	$4.39	$4.28	$4.29	$4.29	139,201
2023-02-21	$4.39	$4.42	$4.36	$4.36	$4.36	35,282
2023-02-17	$4.37	$4.42	$4.37	$4.37	$4.37	39,865
2023-02-16	$4.40	$4.43	$4.36	$4.43	$4.43	30,243
2023-02-15	$4.35	$4.43	$4.35	$4.39	$4.39	42,928
2023-02-14	$4.41	$4.50	$4.41	$4.48	$4.48	60,669
2023-02-13	$4.44	$4.51	$4.44	$4.51	$4.51	44,924
2023-02-10	$4.48	$4.48	$4.38	$4.45	$4.45	43,839
2023-02-09	$4.49	$4.51	$4.47	$4.47	$4.47	22,963
2023-02-08	$4.54	$4.54	$4.46	$4.49	$4.49	26,522
2023-02-07	$4.40	$4.44	$4.36	$4.42	$4.42	31,925
2023-02-06	$4.37	$4.46	$4.37	$4.45	$4.45	70,535
2023-02-03	$4.65	$4.66	$4.57	$4.58	$4.58	73,149
2023-02-02	$4.56	$4.65	$4.56	$4.58	$4.58	63,280
2023-02-01	$4.51	$4.59	$4.51	$4.56	$4.56	32,410
2023-01-31	$4.47	$4.55	$4.47	$4.51	$4.51	87,418
2023-01-30	$4.76	$4.76	$4.69	$4.69	$4.69	120,863
2023-01-27	$4.70	$4.77	$4.70	$4.72	$4.72	40,904
2023-01-26	$4.69	$4.76	$4.69	$4.76	$4.76	42,657
2023-01-25	$4.77	$4.84	$4.75	$4.84	$4.84	43,456
2023-01-24	$4.66	$4.84	$4.66	$4.84	$4.84	54,226
2023-01-23	$4.78	$4.85	$4.78	$4.81	$4.81	144,065
2023-01-20	$4.70	$4.80	$4.70	$4.76	$4.76	89,891
2023-01-19	$4.65	$4.66	$4.58	$4.65	$4.65	122,255
2023-01-18	$4.59	$4.62	$4.53	$4.58	$4.58	73,155
2023-01-17	$4.66	$4.66	$4.62	$4.64	$4.64	180,490
2023-01-13	$4.66	$4.66	$4.62	$4.66	$4.66	130,132
2023-01-12	$4.65	$4.71	$4.64	$4.67	$4.67	66,692
2023-01-11	$4.60	$4.62	$4.58	$4.61	$4.61	114,960
2023-01-10	$4.42	$4.44	$4.38	$4.40	$4.40	55,133
2023-01-09	$4.25	$4.44	$4.25	$4.38	$4.38	336,755
2023-01-06	$4.43	$4.52	$4.41	$4.50	$4.50	115,975
2023-01-05	$4.22	$4.42	$4.22	$4.36	$4.36	62,021
2023-01-04	$4.25	$4.41	$4.25	$4.39	$4.39	1,445,974
2023-01-03	$4.21	$4.25	$4.17	$4.18	$4.18	1,801,539
2022-12-30	$4.02	$4.20	$4.02	$4.08	$4.08	2,596,910
2022-12-29	$4.16	$4.36	$4.16	$4.31	$4.31	1,635,843
2022-12-28	$4.11	$4.32	$4.11	$4.22	$4.22	120,978
2022-12-27	$4.09	$4.41	$4.09	$4.33	$4.33	249,509
2022-12-23	$4.10	$4.22	$4.10	$4.15	$4.15	121,856
2022-12-22	$4.05	$4.24	$4.05	$4.07	$4.07	177,825
2022-12-21	$4.06	$4.24	$4.06	$4.22	$4.22	871,545
2022-12-20	$4.21	$4.24	$4.18	$4.19	$4.19	177,059
2022-12-19	$4.05	$4.19	$4.05	$4.15	$4.15	2,893,309
2022-12-16	$4.34	$4.38	$4.32	$4.32	$4.32	2,183,866
2022-12-15	$4.33	$4.44	$4.26	$4.31	$4.31	298,208
2022-12-14	$4.29	$4.50	$4.29	$4.42	$4.42	507,047
2022-12-13	$4.38	$4.38	$4.13	$4.13	$4.13	407,019
2022-12-12	$4.33	$4.36	$4.28	$4.30	$4.30	196,010
2022-12-09	$4.24	$4.24	$4.12	$4.13	$4.13	306,116
2022-12-08	$4.33	$4.35	$4.26	$4.30	$4.30	258,395
2022-12-07	$4.33	$4.41	$4.33	$4.35	$4.35	182,839
2022-12-06	$4.47	$4.47	$4.33	$4.34	$4.34	248,405
2022-12-05	$4.95	$4.95	$4.71	$4.72	$4.72	134,291
2022-12-02	$4.47	$4.76	$4.47	$4.72	$4.72	127,563
2022-12-01	$4.70	$4.84	$4.68	$4.70	$4.70	112,857
2022-11-30	$5.14	$5.20	$5.07	$5.16	$5.16	133,533
2022-11-29	$5.00	$5.11	$4.96	$5.00	$5.00	48,070
2022-11-28	$4.85	$5.03	$4.85	$4.94	$4.94	147,179
2022-11-25	$4.90	$5.03	$4.85	$4.87	$4.87	72,727
2022-11-23	$4.97	$5.06	$4.88	$4.90	$4.90	48,000
2022-11-22	$4.86	$5.01	$4.85	$4.89	$4.89	83,277
2022-11-21	$5.11	$5.13	$5.08	$5.12	$5.12	237,984
2022-11-18	$5.16	$5.16	$5.08	$5.10	$5.10	70,171
2022-11-17	$4.73	$5.09	$4.73	$5.09	$5.09	247,634
2022-11-16	$4.87	$5.05	$4.87	$4.96	$4.96	114,710
2022-11-15	$5.07	$5.27	$5.07	$5.19	$5.19	114,325
2022-11-14	$5.35	$5.35	$5.12	$5.14	$5.14	176,753
2022-11-11	$4.83	$4.90	$4.83	$4.88	$4.88	121,404
2022-11-10	$4.98	$5.00	$4.88	$4.93	$4.93	118,118
2022-11-09	$4.60	$4.83	$4.60	$4.68	$4.68	60,881
2022-11-08	$4.64	$4.84	$4.64	$4.78	$4.78	422,442
2022-11-07	$4.99	$4.99	$4.70	$4.82	$4.82	223,854
2022-11-04	$5.02	$5.02	$4.72	$4.80	$4.80	115,507
2022-11-03	$4.38	$4.64	$4.38	$4.62	$4.62	322,764
2022-11-02	$4.80	$5.04	$4.80	$4.98	$4.98	124,142
2022-11-01	$4.30	$4.50	$4.30	$4.40	$4.40	120,548
2022-10-31	$4.18	$4.18	$3.93	$4.07	$4.07	160,693
2022-10-28	$4.15	$4.23	$4.13	$4.22	$4.22	135,610
2022-10-27	$4.25	$4.31	$4.23	$4.25	$4.25	218,991
2022-10-26	$4.21	$4.51	$4.21	$4.45	$4.45	108,901
2022-10-25	$4.01	$4.28	$4.01	$4.21	$4.21	111,172
2022-10-24	$4.32	$4.32	$4.01	$4.14	$4.14	173,367
2022-10-21	$4.18	$4.35	$4.18	$4.29	$4.29	194,232
2022-10-20	$4.33	$4.33	$4.07	$4.20	$4.20	209,514
2022-10-19	$4.21	$4.21	$4.05	$4.12	$4.12	68,787
2022-10-18	$4.27	$4.27	$4.13	$4.20	$4.20	216,836
2022-10-17	$4.15	$4.17	$3.95	$4.12	$4.12	1,163,852
2022-10-14	$3.95	$4.09	$3.95	$4.00	$4.00	150,437
2022-10-13	$3.75	$3.97	$3.75	$3.95	$3.95	206,209
2022-10-12	$3.70	$3.82	$3.70	$3.77	$3.77	113,549
2022-10-11	$3.77	$3.82	$3.72	$3.74	$3.74	237,238
2022-10-10	$3.96	$3.96	$3.80	$3.83	$3.83	145,709
2022-10-07	$3.80	$3.86	$3.80	$3.84	$3.84	102,215
2022-10-06	$3.80	$3.92	$3.80	$3.81	$3.81	79,548
2022-10-05	$3.85	$3.91	$3.84	$3.91	$3.91	66,211
2022-10-04	$3.92	$4.08	$3.92	$4.04	$4.04	72,839
2022-10-03	$3.82	$4.04	$3.82	$4.00	$4.00	70,654
2022-09-30	$3.77	$4.03	$3.77	$3.90	$3.90	218,327
2022-09-29	$3.79	$3.88	$3.69	$3.76	$3.76	75,339
2022-09-28	$3.86	$3.86	$3.62	$3.76	$3.76	146,242
2022-09-27	$3.57	$3.77	$3.55	$3.65	$3.65	177,039
2022-09-26	$3.47	$3.60	$3.47	$3.53	$3.53	223,219
2022-09-23	$3.37	$3.52	$3.37	$3.49	$3.49	185,263
2022-09-22	$3.46	$3.67	$3.46	$3.54	$3.54	88,510
2022-09-21	$3.77	$3.77	$3.60	$3.65	$3.65	86,868
2022-09-20	$3.61	$3.75	$3.61	$3.68	$3.68	117,296
2022-09-19	$3.81	$3.81	$3.69	$3.72	$3.72	278,910
2022-09-16	$3.76	$3.84	$3.76	$3.80	$3.80	108,057
2022-09-15	$3.75	$3.88	$3.75	$3.80	$3.80	989,780
2022-09-14	$3.75	$3.89	$3.75	$3.79	$3.79	102,492
2022-09-13	$3.75	$3.96	$3.75	$3.87	$3.87	76,451
2022-09-12	$3.88	$4.09	$3.88	$3.96	$3.96	104,366
2022-09-09	$4.05	$4.06	$3.88	$4.01	$4.01	214,591
2022-09-08	$4.03	$4.03	$3.77	$3.92	$3.92	78,539
2022-09-07	$3.82	$4.00	$3.82	$3.93	$3.89	120,855
2022-09-06	$3.79	$3.99	$3.79	$3.89	$3.85	122,390
2022-09-02	$3.84	$4.07	$3.84	$3.93	$3.89	77,558
2022-09-01	$4.15	$4.15	$3.90	$4.04	$4.01	143,630
2022-08-31	$3.86	$4.07	$3.86	$4.02	$3.99	77,589
2022-08-30	$3.83	$3.93	$3.82	$3.85	$3.82	59,933
2022-08-29	$3.84	$4.05	$3.84	$3.94	$3.90	145,575
2022-08-26	$3.83	$4.12	$3.83	$4.03	$3.99	57,158
2022-08-25	$4.01	$4.06	$3.95	$3.99	$3.95	126,637
2022-08-24	$3.90	$3.97	$3.83	$3.90	$3.86	94,505
2022-08-23	$4.10	$4.10	$3.90	$4.02	$3.98	103,652
2022-08-22	$4.17	$4.17	$3.91	$3.99	$3.95	107,930
2022-08-19	$3.96	$3.99	$3.85	$3.90	$3.86	129,439
2022-08-18	$3.99	$4.03	$3.98	$4.01	$3.97	254,101
2022-08-17	$4.09	$4.12	$4.04	$4.11	$4.07	85,977
2022-08-16	$4.35	$4.35	$4.25	$4.25	$4.21	71,934
2022-08-15	$4.15	$4.35	$4.15	$4.32	$4.28	210,572
2022-08-12	$4.26	$4.30	$4.22	$4.30	$4.26	132,732
2022-08-11	$4.22	$4.40	$4.22	$4.28	$4.24	65,018
2022-08-10	$4.09	$4.31	$4.09	$4.24	$4.20	94,486
2022-08-09	$4.16	$4.37	$4.16	$4.27	$4.23	102,037
2022-08-08	$4.27	$4.35	$4.16	$4.28	$4.24	123,560
2022-08-05	$4.37	$4.37	$4.08	$4.27	$4.23	262,249
2022-08-04	$4.09	$4.29	$4.05	$4.23	$4.19	134,437
2022-08-03	$4.08	$4.08	$4.00	$4.08	$4.04	89,125
2022-08-02	$3.90	$4.10	$3.90	$4.06	$4.02	60,915
2022-08-01	$4.18	$4.28	$4.09	$4.19	$4.15	260,874
2022-07-29	$4.43	$4.43	$4.24	$4.31	$4.27	216,517
2022-07-28	$4.43	$4.50	$4.32	$4.32	$4.28	178,046
2022-07-27	$4.07	$4.21	$4.07	$4.20	$4.16	89,391
2022-07-26	$4.19	$4.33	$4.11	$4.22	$4.18	60,116
2022-07-25	$4.20	$4.27	$4.12	$4.25	$4.21	334,509
2022-07-22	$4.37	$4.37	$4.17	$4.19	$4.15	68,846
2022-07-21	$4.05	$4.29	$4.05	$4.18	$4.14	120,293
2022-07-20	$4.29	$4.29	$4.09	$4.21	$4.17	117,272
2022-07-19	$4.01	$4.22	$4.01	$4.19	$4.15	126,276
2022-07-18	$4.24	$4.29	$4.18	$4.27	$4.23	381,857
2022-07-15	$4.24	$4.24	$4.10	$4.18	$4.14	1,980,474
2022-07-14	$4.16	$4.20	$4.03	$4.17	$4.13	119,433
2022-07-13	$3.90	$4.06	$3.90	$3.98	$3.94	165,147
2022-07-12	$4.35	$4.35	$4.07	$4.26	$4.22	53,622
2022-07-11	$4.26	$4.27	$4.09	$4.18	$4.14	178,561
2022-07-08	$4.33	$4.33	$4.14	$4.27	$4.23	102,473
2022-07-07	$4.06	$4.15	$4.06	$4.09	$4.05	139,794
2022-07-06	$4.15	$4.15	$4.02	$4.06	$4.02	83,622
2022-07-05	$4.03	$4.10	$3.89	$4.04	$4.00	273,410
2022-07-01	$3.80	$4.02	$3.80	$3.96	$3.92	128,490
2022-06-30	$3.85	$4.01	$3.80	$3.92	$3.88	153,746
2022-06-29	$3.72	$3.93	$3.72	$3.81	$3.78	230,507
2022-06-28	$3.87	$4.01	$3.87	$3.91	$3.87	244,926
2022-06-27	$4.02	$4.02	$3.78	$3.86	$3.83	192,812
2022-06-24	$3.79	$3.96	$3.79	$3.94	$3.90	147,320
2022-06-23	$3.90	$3.90	$3.76	$3.84	$3.81	190,603
2022-06-22	$3.82	$3.82	$3.58	$3.73	$3.70	139,554
2022-06-21	$3.61	$3.78	$3.61	$3.70	$3.67	221,301
2022-06-17	$3.76	$3.76	$3.48	$3.54	$3.50	133,409
2022-06-16	$3.41	$3.57	$3.41	$3.45	$3.42	278,913
2022-06-15	$3.50	$3.71	$3.50	$3.64	$3.61	227,630
2022-06-14	$3.58	$3.62	$3.46	$3.56	$3.53	1,895,345
2022-06-13	$3.47	$3.69	$3.47	$3.53	$3.50	302,607
2022-06-10	$3.72	$3.72	$3.64	$3.65	$3.62	134,236
2022-06-09	$3.74	$3.83	$3.74	$3.74	$3.71	99,720
2022-06-08	$3.79	$3.89	$3.79	$3.86	$3.83	73,873
2022-06-07	$3.67	$3.75	$3.67	$3.75	$3.72	140,758
2022-06-06	$3.74	$3.81	$3.74	$3.75	$3.72	101,986
2022-06-03	$3.77	$3.81	$3.73	$3.77	$3.74	93,890
2022-06-02	$3.82	$3.82	$3.73	$3.77	$3.74	332,844
2022-06-01	$4.04	$4.04	$3.89	$3.90	$3.86	155,578
2022-05-31	$4.24	$4.29	$4.17	$4.23	$4.19	291,841
2022-05-27	$3.75	$3.90	$3.75	$3.82	$3.82	113,160
2022-05-26	$3.72	$3.87	$3.72	$3.85	$3.85	55,423
2022-05-25	$3.88	$3.98	$3.88	$3.93	$3.93	188,292
2022-05-24	$3.86	$3.99	$3.81	$3.82	$3.82	196,408
2022-05-23	$3.99	$4.06	$3.95	$3.95	$3.95	160,102
2022-05-20	$3.97	$4.01	$3.88	$3.96	$3.96	213,312
2022-05-19	$3.88	$3.94	$3.84	$3.94	$3.94	177,222
2022-05-18	$3.85	$3.93	$3.84	$3.84	$3.84	150,807
2022-05-17	$4.03	$4.06	$3.97	$3.99	$3.99	239,992
2022-05-16	$3.94	$3.97	$3.91	$3.93	$3.93	154,830
2022-05-13	$4.05	$4.05	$3.81	$3.93	$3.93	129,855
2022-05-12	$3.87	$3.90	$3.78	$3.81	$3.81	201,125
2022-05-11	$3.87	$3.92	$3.80	$3.80	$3.80	130,928
2022-05-10	$3.68	$3.80	$3.68	$3.76	$3.76	198,709
2022-05-09	$3.81	$3.82	$3.72	$3.75	$3.75	164,410
2022-05-06	$3.81	$3.94	$3.80	$3.86	$3.86	158,225
2022-05-05	$4.20	$4.20	$3.96	$3.97	$3.97	102,156
2022-05-04	$3.93	$4.03	$3.88	$4.02	$4.02	174,035
2022-05-03	$4.06	$4.06	$3.92	$4.03	$4.03	124,999
2022-05-02	$4.04	$4.04	$3.88	$3.93	$3.93	201,112
2022-04-29	$4.01	$4.16	$3.96	$4.00	$4.00	367,214
2022-04-28	$3.79	$4.17	$3.79	$4.05	$4.05	99,374
2022-04-27	$4.07	$4.07	$3.87	$3.90	$3.90	136,072
2022-04-26	$3.86	$3.95	$3.86	$3.91	$3.91	155,415
2022-04-25	$3.98	$4.10	$3.93	$4.06	$4.06	119,240
2022-04-22	$4.24	$4.24	$4.08	$4.11	$4.11	94,462
2022-04-21	$4.02	$4.11	$3.98	$3.98	$3.98	103,620
2022-04-20	$4.16	$4.24	$4.15	$4.16	$4.16	131,860
2022-04-19	$4.03	$4.19	$4.03	$4.18	$4.18	1,555,727
2022-04-18	$4.23	$4.24	$4.18	$4.20	$4.20	158,427
2022-04-14	$3.99	$4.35	$3.99	$4.23	$4.23	105,729
2022-04-13	$4.02	$4.30	$4.02	$4.16	$4.16	150,327
2022-04-12	$4.27	$4.36	$4.17	$4.20	$4.20	109,412
2022-04-11	$4.22	$4.29	$4.22	$4.24	$4.24	133,220
2022-04-08	$4.46	$4.46	$4.32	$4.39	$4.39	149,059
2022-04-07	$4.50	$4.50	$4.32	$4.42	$4.42	148,504
2022-04-06	$4.52	$4.52	$4.33	$4.41	$4.41	70,951
2022-04-05	$4.63	$4.75	$4.57	$4.59	$4.59	84,713
2022-04-04	$4.80	$4.80	$4.55	$4.70	$4.70	82,167
2022-04-01	$4.42	$4.59	$4.42	$4.45	$4.45	67,531
2022-03-31	$4.57	$4.66	$4.52	$4.54	$4.54	71,032
2022-03-30	$4.78	$4.90	$4.76	$4.80	$4.80	44,402
2022-03-29	$4.58	$4.80	$4.58	$4.69	$4.69	119,142
2022-03-28	$4.77	$4.77	$4.47	$4.63	$4.63	98,910
2022-03-25	$4.50	$4.65	$4.50	$4.61	$4.61	39,864
2022-03-24	$4.77	$4.79	$4.58	$4.70	$4.70	79,679
2022-03-23	$4.44	$4.69	$4.44	$4.60	$4.60	75,564
2022-03-22	$4.57	$4.57	$4.29	$4.52	$4.52	102,153
2022-03-21	$4.56	$4.65	$4.45	$4.60	$4.60	151,121
2022-03-18	$4.53	$4.65	$4.47	$4.60	$4.60	151,121
2022-03-17	$4.29	$4.49	$4.29	$4.46	$4.46	105,599
2022-03-16	$4.12	$4.43	$4.12	$4.42	$4.42	214,170
2022-03-15	$3.74	$3.95	$3.74	$3.90	$3.90	1,524,136
2022-03-14	$4.04	$4.19	$4.04	$4.08	$4.08	114,122
2022-03-11	$4.26	$4.26	$4.16	$4.18	$4.18	182,631
2022-03-10	$4.32	$4.32	$4.27	$4.28	$4.28	265,344
2022-03-09	$4.25	$4.43	$4.25	$4.42	$4.42	140,337
2022-03-08	$4.48	$4.48	$4.40	$4.48	$4.48	132,859
2022-03-07	$4.23	$4.29	$4.23	$4.24	$4.24	175,324
2022-03-04	$4.43	$4.44	$4.40	$4.42	$4.42	173,742
2022-03-03	$4.59	$4.59	$4.34	$4.35	$4.35	122,560
2022-03-02	$4.42	$4.50	$4.37	$4.47	$4.47	97,144
2022-03-01	$4.82	$4.82	$4.45	$4.46	$4.46	135,564
2022-02-28	$4.81	$4.81	$4.59	$4.70	$4.70	250,623
2022-02-25	$4.59	$4.85	$4.59	$4.78	$4.78	74,432
2022-02-24	$4.65	$4.67	$4.53	$4.61	$4.61	113,650
2022-02-23	$4.95	$4.95	$4.76	$4.76	$4.76	72,516
2022-02-22	$4.65	$4.83	$4.65	$4.75	$4.75	113,588
2022-02-18	$4.85	$5.05	$4.85	$4.88	$4.88	81,815
2022-02-17	$5.09	$5.09	$4.89	$4.97	$4.97	84,437
2022-02-16	$4.87	$4.93	$4.85	$4.93	$4.93	64,289
2022-02-15	$4.96	$4.96	$4.83	$4.87	$4.87	88,677
2022-02-14	$4.94	$4.94	$4.72	$4.76	$4.76	88,374
2022-02-11	$4.74	$4.78	$4.66	$4.66	$4.66	77,575
2022-02-10	$5.03	$5.04	$4.97	$4.99	$4.99	184,373
2022-02-09	$4.78	$5.00	$4.78	$4.97	$4.97	83,506
2022-02-08	$4.65	$4.87	$4.65	$4.83	$4.83	159,688
2022-02-07	$4.85	$4.87	$4.80	$4.81	$4.81	75,785
2022-02-04	$4.99	$4.99	$4.85	$4.90	$4.90	96,792
2022-02-03	$5.05	$5.05	$4.90	$4.96	$4.96	106,511
2022-02-02	$5.03	$5.03	$4.93	$4.97	$4.97	122,669
2022-02-01	$4.88	$4.99	$4.88	$4.97	$4.97	104,761
2022-01-31	$4.81	$5.00	$4.81	$4.99	$4.99	498,492
2022-01-28	$4.62	$4.65	$4.60	$4.65	$4.65	587,150
2022-01-27	$4.80	$4.80	$4.62	$4.63	$4.63	203,922
2022-01-26	$4.68	$4.68	$4.57	$4.58	$4.58	126,324
2022-01-25	$4.55	$4.85	$4.55	$4.74	$4.74	558,102
2022-01-24	$4.85	$4.87	$4.75	$4.82	$4.82	373,925
2022-01-21	$5.21	$5.21	$4.96	$4.99	$4.99	464,541
2022-01-20	$5.16	$5.16	$4.93	$5.01	$5.01	378,926
2022-01-19	$5.15	$5.15	$4.84	$4.90	$4.90	862,807
2022-01-18	$5.02	$5.02	$4.85	$4.90	$4.90	862,807
2022-01-14	$5.00	$5.00	$4.72	$4.91	$4.91	216,423
2022-01-13	$4.90	$4.90	$4.75	$4.75	$4.75	442,085
2022-01-12	$4.72	$4.74	$4.71	$4.74	$4.74	66,876
2022-01-11	$4.74	$4.81	$4.63	$4.80	$4.80	232,809
2022-01-10	$4.85	$4.85	$4.70	$4.79	$4.79	3,081,347
2022-01-07	$4.32	$4.58	$4.32	$4.48	$4.48	310,098
2022-01-06	$4.24	$4.40	$4.24	$4.39	$4.39	240,654
2022-01-05	$4.14	$4.36	$4.14	$4.29	$4.29	201,683
2022-01-04	$4.41	$4.42	$4.37	$4.40	$4.40	236,486
2022-01-03	$4.31	$4.34	$4.29	$4.34	$4.34	764,238
2021-12-31	$4.22	$4.49	$4.22	$4.30	$4.30	368,972
2021-12-30	$4.03	$4.22	$4.03	$4.21	$4.21	472,688
2021-12-29	$4.03	$4.18	$4.03	$4.16	$4.16	205,327
2021-12-28	$4.03	$4.23	$4.03	$4.15	$4.15	581,741
2021-12-27	$4.02	$4.20	$4.02	$4.19	$4.19	823,205
2021-12-23	$4.01	$4.27	$4.01	$4.16	$4.16	553,558
2021-12-22	$4.15	$4.15	$4.06	$4.09	$4.09	354,470
2021-12-21	$4.27	$4.27	$4.01	$4.14	$4.14	453,277
2021-12-20	$4.21	$4.21	$3.98	$4.16	$4.16	1,279,580
2021-12-17	$4.09	$4.13	$4.06	$4.12	$4.12	383,522
2021-12-16	$4.28	$4.28	$4.07	$4.13	$4.13	646,973
2021-12-15	$4.15	$4.15	$4.05	$4.10	$4.10	338,937
2021-12-14	$4.21	$4.26	$4.20	$4.21	$4.21	235,664
2021-12-13	$4.40	$4.40	$4.13	$4.22	$4.22	631,142
2021-12-10	$4.24	$4.42	$4.24	$4.34	$4.34	307,347
2021-12-09	$4.31	$4.47	$4.25	$4.32	$4.32	2,761,399
2021-12-08	$4.13	$4.17	$4.11	$4.14	$4.14	216,823
2021-12-07	$4.01	$4.21	$4.01	$4.14	$4.14	335,596
2021-12-06	$3.99	$4.25	$3.99	$4.18	$4.18	630,907
2021-12-03	$4.11	$4.33	$4.09	$4.16	$4.16	540,500
2021-12-02	$4.04	$4.16	$4.04	$4.13	$4.13	318,576
2021-12-01	$3.95	$4.11	$3.95	$4.08	$4.08	249,414
2021-11-30	$3.94	$4.10	$3.94	$4.09	$4.09	266,914
2021-11-29	$4.02	$4.30	$4.02	$4.15	$4.15	563,995
2021-11-26	$4.07	$4.20	$4.07	$4.18	$4.18	176,953
2021-11-24	$3.97	$4.11	$3.97	$4.08	$4.08	533,857
2021-11-23	$3.95	$4.09	$3.95	$4.02	$4.02	239,419
2021-11-22	$4.26	$4.26	$4.05	$4.10	$4.10	447,741
2021-11-19	$4.06	$4.34	$4.06	$4.18	$4.18	419,396
2021-11-18	$4.13	$4.31	$4.05	$4.20	$4.20	224,096
2021-11-17	$4.33	$4.33	$4.23	$4.27	$4.27	231,054
2021-11-16	$4.16	$4.30	$4.16	$4.28	$4.28	172,451
2021-11-15	$4.06	$4.34	$4.06	$4.16	$4.16	187,149
2021-11-12	$4.29	$4.29	$4.03	$4.16	$4.16	99,797
2021-11-11	$4.25	$4.29	$4.24	$4.26	$4.26	87,107
2021-11-10	$4.10	$4.28	$4.10	$4.24	$4.24	96,605
2021-11-09	$3.94	$4.07	$3.94	$4.04	$4.04	85,569
2021-11-08	$3.99	$4.26	$3.95	$4.03	$4.03	198,259
2021-11-05	$4.05	$4.05	$3.93	$3.95	$3.95	100,214
2021-11-04	$4.09	$4.23	$4.08	$4.09	$4.09	177,478
2021-11-03	$4.25	$4.25	$4.05	$4.11	$4.11	182,786
2021-11-02	$4.02	$4.10	$4.02	$4.07	$4.07	85,945
2021-11-01	$4.03	$4.29	$4.03	$4.20	$4.20	80,125
2021-10-29	$4.15	$4.16	$4.11	$4.14	$4.14	58,434
2021-10-28	$4.19	$4.31	$4.12	$4.19	$4.19	122,675
2021-10-27	$4.15	$4.43	$4.15	$4.28	$4.28	78,315
2021-10-26	$4.53	$4.53	$4.25	$4.33	$4.33	151,016
2021-10-25	$4.25	$4.53	$4.25	$4.39	$4.39	54,967
2021-10-22	$4.53	$4.53	$4.40	$4.41	$4.41	49,155
2021-10-21	$4.52	$4.52	$4.33	$4.38	$4.38	54,471
2021-10-20	$4.71	$4.71	$4.42	$4.55	$4.55	42,715
2021-10-19	$4.92	$4.92	$4.44	$4.65	$4.65	107,649
2021-10-18	$4.53	$4.53	$4.36	$4.43	$4.43	104,511
2021-10-15	$4.25	$4.52	$4.25	$4.37	$4.37	30,351
2021-10-14	$4.43	$4.73	$4.43	$4.61	$4.61	42,305
2021-10-13	$4.54	$4.62	$4.54	$4.58	$4.58	80,028
2021-10-12	$4.44	$4.59	$4.44	$4.57	$4.57	49,604
2021-10-11	$4.63	$4.70	$4.53	$4.68	$4.68	54,703
2021-10-08	$4.53	$4.83	$4.53	$4.70	$4.70	27,217
2021-10-07	$4.71	$4.76	$4.64	$4.69	$4.69	93,174
2021-10-06	$4.65	$4.67	$4.59	$4.64	$4.64	61,770
2021-10-05	$4.53	$4.75	$4.53	$4.75	$4.75	59,246
2021-10-04	$4.75	$4.81	$4.71	$4.73	$4.73	46,293
2021-10-01	$4.58	$4.88	$4.58	$4.68	$4.68	55,214
2021-09-30	$4.75	$4.82	$4.72	$4.75	$4.75	38,947
2021-09-29	$4.92	$4.92	$4.79	$4.80	$4.80	352,323
2021-09-28	$4.88	$4.88	$4.58	$4.77	$4.77	81,331
2021-09-27	$5.04	$5.04	$4.90	$4.95	$4.95	72,348
2021-09-24	$4.87	$4.87	$4.66	$4.78	$4.78	1,038,109
2021-09-23	$4.94	$4.94	$4.71	$4.86	$4.86	3,296,224
2021-09-22	$4.83	$4.88	$4.83	$4.85	$4.85	290,448
2021-09-21	$4.86	$4.90	$4.79	$4.79	$4.79	184,872
2021-09-20	$4.72	$4.91	$4.72	$4.80	$4.80	1,619,400
2021-09-17	$5.06	$5.06	$4.81	$4.93	$4.93	3,888,138
2021-09-16	$4.70	$4.82	$4.64	$4.71	$4.71	186,793
2021-09-15	$4.87	$4.91	$4.86	$4.88	$4.88	229,935
2021-09-14	$4.94	$5.10	$4.89	$4.95	$4.95	987,965
2021-09-13	$5.13	$5.13	$4.93	$4.97	$4.97	1,388,714
2021-09-10	$4.83	$5.02	$4.83	$4.87	$4.87	1,936,706
2021-09-09	$5.11	$5.11	$4.90	$4.98	$4.94	47,542
2021-09-08	$4.89	$4.91	$4.74	$4.84	$4.80	69,650
2021-09-07	$4.95	$5.03	$4.86	$5.03	$4.99	17,033
2021-09-03	$4.99	$5.31	$4.99	$5.17	$5.13	37,033
2021-09-02	$5.22	$5.22	$4.90	$4.97	$4.93	27,454
2021-09-01	$5.42	$5.42	$5.12	$5.15	$5.11	27,685
2021-08-31	$5.07	$5.14	$5.01	$5.01	$4.97	19,391
2021-08-30	$5.09	$5.16	$5.02	$5.10	$5.06	19,417
2021-08-27	$4.92	$5.07	$4.76	$4.93	$4.89	27,445
2021-08-26	$5.29	$5.29	$4.97	$5.13	$5.09	49,370
2021-08-25	$5.25	$5.50	$5.19	$5.35	$5.31	21,715
2021-08-24	$5.39	$5.67	$5.10	$5.41	$5.36	15,706
2021-08-23	$5.36	$5.58	$5.35	$5.44	$5.39	16,294
2021-08-20	$5.49	$5.54	$5.13	$5.54	$5.49	31,843
2021-08-19	$5.67	$5.73	$5.53	$5.73	$5.68	22,306
2021-08-18	$5.61	$5.78	$5.53	$5.56	$5.51	17,274
2021-08-17	$5.63	$5.90	$5.63	$5.70	$5.65	82,701
2021-08-16	$5.59	$5.70	$5.59	$5.69	$5.64	37,951
2021-08-13	$5.53	$5.57	$5.52	$5.57	$5.52	60,380
2021-08-12	$5.39	$5.74	$5.39	$5.57	$5.52	67,855
2021-08-11	$5.83	$5.83	$5.47	$5.65	$5.60	7,986
2021-08-10	$5.37	$5.81	$5.37	$5.55	$5.50	19,078
2021-08-09	$5.71	$5.71	$5.35	$5.56	$5.51	21,776
2021-08-06	$5.58	$5.58	$5.35	$5.35	$5.31	13,512
2021-08-05	$5.52	$5.60	$5.43	$5.46	$5.41	24,021
2021-08-04	$5.55	$5.55	$5.38	$5.41	$5.36	44,397
2021-08-03	$5.52	$5.52	$5.19	$5.42	$5.37	13,702
2021-08-02	$5.51	$5.51	$5.28	$5.37	$5.33	20,182
2021-07-30	$5.48	$5.48	$5.15	$5.48	$5.43	5,965
2021-07-29	$5.47	$5.50	$5.30	$5.50	$5.45	72,174
2021-07-28	$5.01	$5.35	$5.01	$5.31	$5.27	70,647
2021-07-27	$5.13	$5.13	$4.91	$4.92	$4.87	21,082
2021-07-26	$5.49	$5.49	$5.20	$5.49	$5.44	14,136
2021-07-23	$5.41	$5.64	$5.40	$5.55	$5.50	35,628
2021-07-22	$5.32	$5.73	$5.17	$5.17	$5.13	15,562
2021-07-21	$5.59	$5.59	$5.42	$5.46	$5.41	41,182
2021-07-20	$5.60	$5.60	$5.39	$5.49	$5.44	20,354
2021-07-19	$5.66	$5.66	$5.44	$5.49	$5.44	38,674
2021-07-16	$5.74	$5.74	$5.38	$5.55	$5.50	13,948
2021-07-15	$5.67	$5.84	$5.50	$5.50	$5.45	14,836
2021-07-14	$5.67	$5.67	$5.43	$5.49	$5.44	15,358
2021-07-13	$5.50	$5.50	$5.16	$5.50	$5.45	9,124
2021-07-12	$5.34	$5.39	$5.32	$5.37	$5.33	30,357
2021-07-09	$5.50	$5.50	$5.05	$5.50	$5.45	11,193
2021-07-08	$5.01	$5.20	$5.01	$5.20	$5.16	30,579
2021-07-07	$5.48	$5.48	$5.15	$5.48	$5.43	16,453
2021-07-06	$5.00	$5.20	$5.00	$5.15	$5.11	20,782
2021-07-02	$5.82	$5.82	$5.51	$5.51	$5.46	69,172
2021-07-01	$5.88	$5.91	$5.57	$5.61	$5.56	19,610
2021-06-30	$5.91	$5.91	$5.72	$5.75	$5.70	38,571
2021-06-29	$5.95	$5.95	$5.70	$5.95	$5.90	31,162
2021-06-28	$6.14	$6.14	$5.76	$6.13	$6.08	14,396
2021-06-25	$5.97	$6.09	$5.89	$5.89	$5.84	29,558
2021-06-24	$5.97	$6.09	$5.84	$5.88	$5.83	64,198
2021-06-23	$5.91	$6.09	$5.90	$5.97	$5.92	80,475
2021-06-22	$5.96	$6.14	$5.77	$5.95	$5.90	15,509
2021-06-21	$5.95	$5.95	$5.76	$5.87	$5.82	59,914
2021-06-18	$6.10	$6.10	$5.86	$6.10	$6.05	66,303
2021-06-17	$5.88	$6.26	$5.88	$6.25	$6.20	17,857
2021-06-16	$6.00	$6.03	$5.90	$6.00	$5.95	32,390
2021-06-15	$6.14	$6.41	$6.14	$6.28	$6.23	38,006
2021-06-14	$6.57	$6.57	$6.17	$6.28	$6.22	25,532
2021-06-11	$6.58	$6.58	$6.18	$6.38	$6.33	113,647
2021-06-10	$6.48	$6.48	$6.21	$6.35	$6.30	69,573
2021-06-09	$6.27	$6.34	$6.20	$6.21	$6.16	29,043
2021-06-08	$6.42	$6.42	$6.24	$6.30	$6.24	25,221
2021-06-07	$6.41	$6.41	$5.94	$6.20	$6.15	20,231
2021-06-04	$6.26	$6.29	$6.12	$6.22	$6.17	98,092
2021-06-03	$6.38	$6.38	$6.21	$6.21	$6.16	50,649
2021-06-02	$6.23	$6.27	$6.16	$6.26	$6.21	42,841
2021-06-01	$6.24	$6.34	$6.13	$6.19	$6.14	15,916
2021-05-28	$6.04	$6.04	$5.90	$6.04	$5.99	33,475
2021-05-27	$6.08	$6.20	$6.08	$6.10	$6.04	76,795
2021-05-26	$6.07	$6.11	$5.98	$6.03	$5.97	16,431
2021-05-25	$6.00	$6.00	$5.89	$5.92	$5.87	47,629
2021-05-24	$5.96	$6.00	$5.89	$5.89	$5.84	16,933
2021-05-21	$5.70	$5.81	$5.64	$5.65	$5.57	31,742
2021-05-20	$5.53	$5.68	$5.53	$5.63	$5.55	24,724
2021-05-19	$5.68	$5.75	$5.63	$5.72	$5.64	25,631
2021-05-18	$5.53	$5.75	$5.53	$5.69	$5.61	17,380
2021-05-17	$5.54	$5.67	$5.52	$5.56	$5.48	37,357
2021-05-14	$5.40	$5.69	$5.36	$5.63	$5.55	40,822
2021-05-13	$5.03	$5.15	$4.98	$5.07	$5.00	41,952
2021-05-12	$5.16	$5.16	$4.96	$5.15	$5.08	187,317
2021-05-11	$5.03	$5.11	$5.01	$5.02	$4.95	16,138
2021-05-10	$5.09	$5.09	$4.92	$4.92	$4.85	41,357
2021-05-07	$4.88	$4.95	$4.82	$4.83	$4.76	54,738
2021-05-06	$4.98	$4.98	$4.86	$4.91	$4.84	30,367
2021-05-05	$4.79	$4.92	$4.79	$4.85	$4.78	79,958
2021-05-04	$4.99	$4.99	$4.86	$4.90	$4.83	38,724
2021-05-03	$4.99	$4.99	$4.85	$4.90	$4.83	41,853
2021-04-30	$5.03	$5.03	$4.93	$4.95	$4.88	117,088
2021-04-29	$5.25	$5.40	$5.04	$5.09	$5.02	1,034,545
2021-04-28	$5.45	$5.45	$5.00	$5.23	$5.15	2,002,879
2021-04-27	$4.72	$5.35	$4.72	$5.04	$4.97	1,756,176
2021-04-26	$4.50	$5.23	$2.48	$5.20	$5.13	11,195
2021-04-23	$5.25	$5.39	$4.85	$5.26	$5.18	20,289
2021-04-22	$5.20	$5.20	$4.67	$4.80	$4.74	12,796
2021-04-21	$5.20	$5.20	$4.62	$4.91	$4.84	11,843
2021-04-20	$5.10	$5.25	$4.74	$5.25	$5.18	69,391
2021-04-19	$5.79	$5.79	$4.66	$5.05	$4.98	37,815
2021-04-16	$5.50	$5.51	$4.50	$5.51	$5.43	21,615
2021-04-15	$5.04	$5.20	$4.60	$5.05	$4.98	2,699,999
2021-04-14	$2.50	$5.23	$0.00	$4.97	$4.90	1,933,430
2021-04-13	$5.00	$5.00	$4.70	$5.00	$4.93	5,001,679
2021-04-12	$4.53	$4.53	$4.53	$4.53	$4.47	511
2021-04-09	$5.00	$5.00	$4.63	$4.75	$4.68	44,295
2021-04-08	$5.00	$5.00	$4.70	$4.70	$4.64	10,762
2021-04-07	$5.00	$5.00	$4.66	$4.66	$4.60	3,386,686
2021-04-06	$5.00	$5.00	$4.29	$4.94	$4.87	15,866
2021-04-05	$5.00	$5.00	$3.85	$4.50	$4.44	2,482
2021-04-01	$5.00	$5.00	$4.85	$4.85	$4.78	3,386
2021-03-31	$5.09	$5.09	$4.65	$4.65	$4.59	4,548,293
2021-03-30	$4.75	$4.75	$4.75	$4.75	$4.68	2,866,685
2021-03-29	$4.75	$4.75	$4.75	$4.75	$4.68	414,448
2021-03-26	$4.78	$4.80	$4.51	$4.80	$4.73	252,269
2021-03-25	$4.62	$4.75	$4.62	$4.75	$4.68	192,765
2021-03-24	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-23	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-22	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-19	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-18	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-17	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-16	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-15	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-12	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-11	$4.55	$4.55	$4.55	$4.55	$4.49	0
2021-03-10	$4.55	$4.55	$4.55	$4.55	$4.49	3,716
2021-03-09	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-03-08	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-03-05	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-03-04	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-03-03	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-03-02	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-03-01	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-02-26	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-02-25	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-02-24	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-02-23	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-02-22	$4.25	$4.25	$4.25	$4.25	$4.19	100
2021-02-19	$4.50	$4.50	$4.50	$4.50	$4.44	219
2021-02-18	$3.90	$3.90	$3.90	$3.90	$3.85	0
2021-02-17	$3.90	$3.90	$3.90	$3.90	$3.85	0
2021-02-16	$3.90	$3.90	$3.90	$3.90	$3.85	100
2021-02-12	$3.90	$3.90	$3.90	$3.90	$3.85	0
2021-02-11	$3.90	$3.90	$3.90	$3.90	$3.85	331
2021-02-10	$5.00	$5.00	$5.00	$5.00	$4.93	0
2021-02-09	$5.00	$5.00	$5.00	$5.00	$4.93	0
2021-02-08	$5.00	$5.00	$5.00	$5.00	$4.93	0
2021-02-05	$5.00	$5.00	$5.00	$5.00	$4.93	1
2021-02-04	$5.00	$5.00	$5.00	$5.00	$4.93	96
2021-02-03	$5.00	$5.00	$5.00	$5.00	$4.93	100
2021-02-02	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-02-01	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-01-29	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-01-28	$4.25	$4.25	$4.25	$4.25	$4.19	0
2021-01-27	$3.90	$4.25	$3.90	$4.25	$4.19	1,202
2021-01-26	$4.60	$4.60	$4.60	$4.60	$4.54	0
2021-01-25	$4.60	$4.60	$4.60	$4.60	$4.54	192
2021-01-22	$4.10	$4.10	$4.10	$4.10	$4.04	8,500
2021-01-21	$4.10	$4.10	$4.10	$4.10	$4.04	0
2021-01-20	$4.10	$4.10	$4.10	$4.10	$4.04	0
2021-01-19	$4.10	$4.10	$4.10	$4.10	$4.04	0
2021-01-15	$4.10	$4.10	$4.10	$4.10	$4.04	0
2021-01-14	$4.10	$4.10	$4.10	$4.10	$4.04	0
2021-01-13	$4.10	$4.10	$4.10	$4.10	$4.04	5
2021-01-12	$4.10	$4.10	$4.10	$4.10	$4.04	8
2021-01-11	$4.10	$4.10	$4.10	$4.10	$4.04	1
2021-01-08	$4.10	$4.10	$4.10	$4.10	$4.04	0
2021-01-07	$4.10	$4.10	$4.10	$4.10	$4.04	0
2021-01-06	$4.10	$4.10	$4.10	$4.10	$4.04	345
2021-01-05	$3.90	$3.90	$3.90	$3.90	$3.85	5,524
2021-01-04	$3.95	$3.95	$3.95	$3.95	$3.90	0
2020-12-31	$3.95	$3.95	$3.95	$3.95	$3.90	0
2020-12-30	$3.95	$3.95	$3.95	$3.95	$3.90	0
2020-12-29	$3.95	$3.95	$3.95	$3.95	$3.90	0
2020-12-28	$3.95	$3.95	$3.95	$3.95	$3.90	0
2020-12-24	$3.95	$3.95	$3.95	$3.95	$3.90	0
2020-12-23	$3.95	$3.95	$3.95	$3.95	$3.90	24,195
2020-12-22	$4.10	$4.10	$4.10	$4.10	$4.04	480
2020-12-21	$3.50	$3.50	$3.50	$3.50	$3.45	57
2020-12-18	$3.50	$3.50	$3.50	$3.50	$3.45	480
2020-12-17	$3.50	$3.50	$3.50	$3.50	$3.45	0
2020-12-16	$3.50	$3.50	$3.50	$3.50	$3.45	341
2020-12-15	$3.50	$3.50	$3.50	$3.50	$3.45	0
2020-12-14	$3.50	$3.50	$3.50	$3.50	$3.45	0
2020-12-11	$3.50	$3.50	$3.50	$3.50	$3.45	0
2020-12-10	$3.50	$3.50	$3.50	$3.50	$3.45	341
2020-12-09	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-12-08	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-12-07	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-12-04	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-12-03	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-12-02	$4.50	$4.50	$4.50	$4.50	$4.44	10
2020-12-01	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-30	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-27	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-25	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-24	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-23	$4.50	$4.50	$4.50	$4.50	$4.44	5
2020-11-20	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-19	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-18	$4.50	$4.50	$4.50	$4.50	$4.44	9
2020-11-17	$4.50	$4.50	$4.50	$4.50	$4.44	66
2020-11-16	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-13	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-12	$4.50	$4.50	$4.50	$4.50	$4.44	10
2020-11-11	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-10	$4.50	$4.50	$4.50	$4.50	$4.44	0
2020-11-09	$4.50	$4.50	$4.50	$4.50	$4.44	1,000
2020-11-06	$4.01	$4.01	$4.01	$4.01	$3.95	5
2020-11-05	$4.01	$4.01	$4.01	$4.01	$3.95	0
2020-11-04	$4.01	$4.01	$4.01	$4.01	$3.95	0
2020-11-03	$4.01	$4.01	$4.01	$4.01	$3.95	0
2020-11-02	$4.01	$4.01	$4.01	$4.01	$3.95	0
2020-10-30	$4.01	$4.01	$4.01	$4.01	$3.95	200
2020-10-29	$4.15	$4.15	$4.15	$4.15	$4.09	0
2020-10-28	$4.15	$4.15	$4.15	$4.15	$4.09	0
2020-10-27	$4.15	$4.15	$4.15	$4.15	$4.09	1,000
2020-10-26	$7.95	$7.95	$7.95	$7.95	$7.84	0
2020-10-23	$7.95	$7.95	$7.95	$7.95	$7.84	1,105
2020-10-22	$8.88	$8.88	$8.88	$8.88	$8.76	0
2020-10-21	$8.88	$8.88	$8.88	$8.88	$8.76	0
2020-10-20	$8.88	$8.88	$8.88	$8.88	$8.76	1,000
2020-10-19	$8.88	$8.88	$4.75	$8.88	$8.76	536
2020-10-16	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-15	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-14	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-13	$8.08	$8.08	$8.08	$8.08	$7.97	29
2020-10-12	$8.08	$8.08	$8.08	$8.08	$7.97	60
2020-10-09	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-08	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-07	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-06	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-05	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-02	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-10-01	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-30	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-29	$8.08	$8.08	$8.08	$8.08	$7.97	10
2020-09-28	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-25	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-24	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-23	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-22	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-21	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-18	$8.08	$8.08	$8.08	$8.08	$7.97	186
2020-09-17	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-16	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-15	$8.08	$8.08	$8.08	$8.08	$7.97	0
2020-09-14	$8.08	$8.08	$8.08	$8.08	$7.97	6
2020-09-11	$8.08	$8.08	$8.08	$8.08	$7.97	191
2020-09-10	$8.21	$8.21	$8.21	$8.21	$8.10	119
2020-09-09	$8.21	$8.21	$8.21	$8.21	$8.10	0
2020-09-08	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-09-04	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-09-03	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-09-02	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-09-01	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-08-31	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-08-28	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-08-27	$8.21	$8.21	$8.21	$8.21	$8.07	321
2020-08-26	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-08-25	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-08-24	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-08-21	$8.21	$8.21	$8.21	$8.21	$8.07	0
2020-08-20	$8.21	$8.21	$8.21	$8.21	$8.07	3,857
2020-08-19	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-18	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-17	$8.00	$8.00	$8.00	$8.00	$7.86	37
2020-08-14	$8.00	$8.00	$8.00	$8.00	$7.86	30
2020-08-13	$8.00	$8.00	$8.00	$8.00	$7.86	30
2020-08-12	$8.00	$8.00	$8.00	$8.00	$7.86	1
2020-08-11	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-10	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-07	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-06	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-05	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-04	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-08-03	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-07-31	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-07-30	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-07-29	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-07-28	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-07-27	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-07-24	$8.00	$8.00	$8.00	$8.00	$7.86	0
2020-07-23	$8.00	$8.00	$8.00	$8.00	$7.86	2,907
2020-07-22	$8.00	$8.00	$8.00	$8.00	$7.86	2,907
2020-07-20	$8.10	$8.10	$8.10	$8.10	$7.96	5
2020-07-17	$8.10	$8.10	$8.10	$8.10	$7.96	42
2020-07-16	$8.10	$8.10	$8.10	$8.10	$7.96	46
2020-07-14	$8.10	$8.10	$8.10	$8.10	$7.96	486
2020-07-09	$7.78	$7.78	$7.78	$7.78	$7.64	36,149
2020-07-07	$7.65	$7.65	$7.65	$7.65	$7.52	170
2020-07-01	$8.88	$8.88	$8.88	$8.88	$8.72	225
2020-06-29	$7.42	$7.42	$7.42	$7.42	$7.29	9
2020-06-25	$7.42	$7.42	$7.42	$7.42	$7.29	30,969
2020-05-28	$8.00	$8.00	$8.00	$8.00	$7.86	33
2020-05-26	$8.00	$8.00	$8.00	$8.00	$7.86	200
2020-05-18	$8.00	$8.00	$8.00	$8.00	$7.86	446
2020-05-07	$7.80	$7.80	$7.80	$7.80	$7.66	100
2020-04-21	$7.60	$7.60	$7.60	$7.60	$7.47	100
2020-04-15	$7.05	$7.05	$7.05	$7.05	$6.93	39
2020-03-25	$7.05	$7.05	$7.05	$7.05	$6.93	21
2020-03-23	$7.05	$7.05	$7.05	$7.05	$6.93	412
2020-03-17	$9.75	$9.75	$9.75	$9.75	$9.58	61
2020-03-16	$9.75	$9.75	$9.75	$9.75	$9.58	22
2020-03-05	$9.75	$9.75	$9.75	$9.75	$9.58	100
2020-02-28	$8.88	$8.88	$8.88	$8.88	$8.72	100
2020-02-19	$9.68	$9.68	$9.68	$9.68	$9.51	5
2020-02-13	$9.68	$9.68	$9.68	$9.68	$9.51	18,002
2020-01-24	$9.66	$9.66	$9.66	$9.66	$9.49	36,167
2020-01-14	$9.15	$9.15	$9.15	$9.15	$8.99	361
2020-01-08	$9.00	$9.00	$9.00	$9.00	$8.84	1,000
2019-12-23	$10.60	$10.60	$10.60	$10.60	$10.41	24
2019-12-06	$10.60	$10.60	$10.60	$10.60	$10.41	12
2019-12-02	$10.60	$10.60	$10.60	$10.60	$10.41	31
2019-11-29	$10.60	$10.60	$10.60	$10.60	$10.41	1,000
2019-11-18	$10.50	$10.50	$10.50	$10.50	$10.32	24
2019-11-15	$10.40	$10.50	$10.40	$10.50	$10.32	1,154
2019-11-14	$10.80	$10.80	$10.60	$10.60	$10.41	1,253
2019-11-12	$10.30	$10.30	$10.30	$10.30	$10.12	12
2019-11-05	$10.30	$10.30	$10.30	$10.30	$10.12	855
2019-11-01	$9.95	$9.95	$9.95	$9.95	$9.78	45
2019-10-31	$9.95	$9.95	$9.95	$9.95	$9.78	591
2019-10-30	$10.00	$10.06	$10.00	$10.06	$9.88	4,310
2019-10-28	$9.50	$9.50	$9.50	$9.50	$9.33	280
2019-10-22	$8.05	$8.05	$8.05	$8.05	$7.91	84
2019-10-21	$8.05	$8.05	$8.05	$8.05	$7.91	47
2019-10-15	$8.05	$8.05	$8.05	$8.05	$7.91	64
2019-09-26	$8.05	$8.05	$8.05	$8.05	$7.91	23,550
2019-09-03	$8.05	$8.05	$8.05	$8.05	$7.91	16
2019-08-29	$8.05	$8.05	$8.05	$8.05	$7.91	30
2019-08-28	$8.05	$8.05	$8.05	$8.05	$7.91	2,299
2019-08-23	$8.00	$8.00	$7.75	$7.85	$7.71	10,174
2019-08-21	$7.65	$7.65	$7.65	$7.65	$7.52	12,189
2019-08-15	$6.40	$6.40	$6.40	$6.40	$6.29	179
2019-08-12	$7.00	$7.00	$7.00	$7.00	$6.88	165
2019-08-07	$6.85	$6.85	$6.85	$6.85	$6.73	175
2019-08-05	$6.85	$6.85	$6.85	$6.85	$6.73	93
2019-08-01	$6.85	$6.85	$6.85	$6.85	$6.73	2,880
2019-07-22	$1.75	$1.75	$1.75	$1.75	$1.72	100
2019-07-01	$5.65	$5.65	$5.65	$5.65	$5.55	45
2019-04-08	$5.72	$5.72	$5.72	$5.72	$5.62	500
2018-12-28	$5.72	$5.72	$5.72	$5.72	$5.62	1,500

CSPC Pharmaceutical Group Ltd. (CSPCY) Exchange: PINK