Commercial Vehicle Group Inc (CVGI) Stock

Data as of May 9, 2025

$0.90 ($-0.01) -1.17%

Commercial Vehicle Group Inc - Daily Information

Click for more stock information on Commercial Vehicle Group Inc.

Daily Information	Data
Date	May 9, 2025
Open	$0.91
Previous Close	$0.90
High	$0.94
Low	$0.88
Adjusted Open	$0.91
Previous Adjusted Close	$0.90
Adjusted High	$0.94
Adjusted Low	$0.88

About Commercial Vehicle Group Inc (CVGI)

Commercial Vehicle Group Inc (CVGI), formerly known as Auto-Truck Group Inc., is a provider of cab-related products and systems primarily to the global commercial vehicle and recreational vehicle markets, with global operations supplied by an extensive distribution network. The company is headquartered in New Albany, Ohio, USA and was founded in 1992. CVGI has grown significantly since its inception and now employs over 3,400 people in more than 20 locations globally.

Invest in Commercial Vehicle Group Inc (CVGI)

Investing built for a better future.

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

Get your 2 free stocks today!

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

Historical Stock Data for Commercial Vehicle Group Inc (CVGI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-06	$0.91	$0.94	$0.88	$0.90	$0.90	193,965
2025-05-05	$0.96	$0.99	$0.89	$0.91	$0.91	321,415
2025-05-02	$0.97	$0.99	$0.95	$0.98	$0.98	183,085
2025-05-01	$0.96	$0.99	$0.91	$0.94	$0.94	211,039
2025-04-30	$0.95	$0.97	$0.87	$0.96	$0.96	538,532
2025-04-29	$0.91	$0.99	$0.90	$0.96	$0.96	311,989
2025-04-28	$1.00	$1.01	$0.91	$0.91	$0.91	313,705
2025-04-25	$1.10	$1.10	$0.99	$1.00	$1.00	492,870
2025-04-24	$1.01	$1.12	$1.01	$1.09	$1.09	353,414
2025-04-23	$0.97	$1.08	$0.91	$1.03	$1.03	852,484
2025-04-22	$0.84	$0.97	$0.82	$0.95	$0.95	448,657
2025-04-21	$0.90	$0.99	$0.83	$0.83	$0.83	375,506
2025-04-17	$0.85	$0.94	$0.84	$0.90	$0.90	299,205
2025-04-16	$0.86	$0.88	$0.81	$0.86	$0.86	389,306
2025-04-15	$0.92	$0.93	$0.85	$0.85	$0.85	301,406
2025-04-14	$0.93	$0.98	$0.90	$0.92	$0.92	330,889
2025-04-11	$0.91	$0.94	$0.87	$0.94	$0.94	274,606
2025-04-10	$0.96	$1.02	$0.86	$0.92	$0.92	624,878
2025-04-09	$0.94	$1.06	$0.87	$1.01	$1.01	884,189
2025-04-08	$1.19	$1.19	$0.93	$0.94	$0.94	688,177
2025-04-07	$1.04	$1.17	$0.99	$1.13	$1.13	484,737
2025-04-04	$1.12	$1.12	$1.00	$1.09	$1.09	627,501
2025-04-03	$1.21	$1.25	$1.12	$1.15	$1.15	425,580
2025-04-02	$1.17	$1.29	$1.15	$1.28	$1.28	323,512
2025-04-01	$1.13	$1.18	$1.11	$1.17	$1.17	307,830
2025-03-31	$1.25	$1.31	$1.15	$1.15	$1.15	432,129
2025-03-28	$1.34	$1.37	$1.23	$1.25	$1.25	375,994
2025-03-27	$1.38	$1.38	$1.27	$1.34	$1.34	355,365
2025-03-26	$1.38	$1.42	$1.36	$1.37	$1.37	358,926
2025-03-25	$1.45	$1.47	$1.38	$1.39	$1.39	332,501
2025-03-24	$1.42	$1.48	$1.37	$1.43	$1.43	314,068
2025-03-21	$1.47	$1.52	$1.40	$1.41	$1.41	538,285
2025-03-20	$1.52	$1.55	$1.49	$1.50	$1.50	383,514
2025-03-19	$1.51	$1.57	$1.50	$1.54	$1.54	244,404
2025-03-18	$1.55	$1.59	$1.50	$1.52	$1.52	534,317
2025-03-17	$1.57	$1.62	$1.51	$1.56	$1.56	491,632
2025-03-14	$1.53	$1.59	$1.50	$1.57	$1.57	489,325
2025-03-13	$1.64	$1.65	$1.49	$1.52	$1.52	753,792
2025-03-12	$1.79	$1.82	$1.61	$1.63	$1.63	615,745
2025-03-11	$1.95	$2.09	$1.79	$1.79	$1.79	406,495
2025-03-10	$2.02	$2.03	$1.86	$1.86	$1.86	485,333
2025-03-07	$2.04	$2.11	$2.02	$2.03	$2.03	167,835
2025-03-06	$2.03	$2.08	$1.98	$2.07	$2.07	355,302
2025-03-05	$1.93	$2.03	$1.91	$2.02	$2.02	248,161
2025-03-04	$1.91	$1.96	$1.84	$1.91	$1.91	241,940
2025-03-03	$2.03	$2.10	$1.95	$1.95	$1.95	334,532
2025-02-28	$2.01	$2.09	$2.01	$2.08	$2.08	263,167
2025-02-27	$2.00	$2.05	$1.96	$2.04	$2.04	210,051
2025-02-26	$2.01	$2.04	$1.99	$2.00	$2.00	231,919
2025-02-25	$2.02	$2.05	$1.95	$2.00	$2.00	248,256
2025-02-24	$2.10	$2.10	$1.99	$1.99	$1.99	235,890
2025-02-21	$2.05	$2.15	$2.04	$2.11	$2.11	376,694
2025-02-20	$1.99	$2.05	$1.99	$2.03	$2.03	167,515
2025-02-19	$2.04	$2.06	$2.01	$2.01	$2.01	230,371
2025-02-18	$2.12	$2.13	$2.00	$2.03	$2.03	386,420
2025-02-14	$2.07	$2.13	$2.00	$2.06	$2.06	269,495
2025-02-13	$1.85	$2.15	$1.84	$2.06	$2.06	737,953
2025-02-12	$1.91	$1.92	$1.81	$1.81	$1.81	424,775
2025-02-11	$1.98	$1.99	$1.92	$1.93	$1.93	414,809
2025-02-10	$2.02	$2.03	$1.97	$1.98	$1.98	391,831
2025-02-07	$2.06	$2.07	$1.98	$2.01	$2.01	300,834
2025-02-06	$2.05	$2.16	$2.03	$2.06	$2.06	305,867
2025-02-05	$2.02	$2.05	$1.95	$2.03	$2.03	260,579
2025-02-04	$2.07	$2.07	$1.96	$2.00	$2.00	532,566
2025-02-03	$2.07	$2.13	$1.95	$2.07	$2.07	609,769
2025-01-31	$2.19	$2.19	$2.06	$2.09	$2.09	350,750
2025-01-30	$2.15	$2.23	$2.15	$2.18	$2.18	176,607
2025-01-29	$2.15	$2.19	$2.12	$2.15	$2.15	217,933
2025-01-28	$2.33	$2.33	$2.16	$2.16	$2.16	290,515
2025-01-27	$2.20	$2.34	$2.20	$2.33	$2.33	314,747
2025-01-24	$2.19	$2.21	$2.15	$2.19	$2.19	130,913
2025-01-23	$2.16	$2.21	$2.12	$2.19	$2.19	254,203
2025-01-22	$2.21	$2.21	$2.16	$2.16	$2.16	241,126
2025-01-21	$2.23	$2.31	$2.20	$2.24	$2.24	195,408
2025-01-17	$2.22	$2.25	$2.15	$2.23	$2.23	269,843
2025-01-16	$2.24	$2.25	$2.16	$2.19	$2.19	314,761
2025-01-15	$2.26	$2.28	$2.17	$2.22	$2.22	237,280
2025-01-14	$2.11	$2.24	$2.06	$2.21	$2.21	611,806
2025-01-13	$2.09	$2.11	$2.02	$2.07	$2.07	516,894
2025-01-10	$2.13	$2.13	$2.04	$2.09	$2.09	489,633
2025-01-08	$2.20	$2.20	$2.10	$2.17	$2.17	447,841
2025-01-07	$2.28	$2.36	$2.20	$2.22	$2.22	318,651
2025-01-06	$2.34	$2.39	$2.25	$2.26	$2.26	354,126
2025-01-03	$2.34	$2.37	$2.20	$2.33	$2.33	262,166
2025-01-02	$2.51	$2.54	$2.31	$2.31	$2.31	397,330
2024-12-31	$2.41	$2.55	$2.39	$2.48	$2.48	476,674
2024-12-30	$2.31	$2.45	$2.23	$2.38	$2.38	463,280
2024-12-27	$2.35	$2.37	$2.17	$2.34	$2.34	614,334
2024-12-26	$2.17	$2.33	$2.16	$2.33	$2.33	420,219
2024-12-24	$2.11	$2.20	$2.08	$2.18	$2.18	151,765
2024-12-23	$2.13	$2.16	$2.08	$2.11	$2.11	342,844
2024-12-20	$2.13	$2.20	$2.08	$2.14	$2.14	682,638
2024-12-19	$2.28	$2.29	$2.15	$2.15	$2.15	397,811
2024-12-18	$2.36	$2.51	$2.25	$2.26	$2.26	435,118
2024-12-17	$2.39	$2.45	$2.35	$2.37	$2.37	315,185
2024-12-16	$2.54	$2.55	$2.42	$2.44	$2.44	351,445
2024-12-13	$2.38	$2.59	$2.36	$2.53	$2.53	708,279
2024-12-12	$2.43	$2.43	$2.35	$2.38	$2.38	188,383
2024-12-11	$2.49	$2.50	$2.35	$2.42	$2.42	275,909
2024-12-10	$2.51	$2.58	$2.40	$2.46	$2.46	313,963
2024-12-09	$2.42	$2.65	$2.40	$2.48	$2.48	610,006
2024-12-06	$2.31	$2.38	$2.26	$2.36	$2.36	354,236
2024-12-05	$2.36	$2.45	$2.29	$2.31	$2.31	420,676
2024-12-04	$2.44	$2.47	$2.27	$2.30	$2.30	443,988
2024-12-03	$2.45	$2.50	$2.38	$2.40	$2.40	317,843
2024-12-02	$2.41	$2.44	$2.34	$2.42	$2.42	380,614
2024-11-29	$2.35	$2.43	$2.33	$2.41	$2.41	153,366
2024-11-27	$2.40	$2.48	$2.35	$2.35	$2.35	260,322
2024-11-26	$2.43	$2.52	$2.40	$2.41	$2.41	289,939
2024-11-25	$2.44	$2.60	$2.44	$2.49	$2.49	354,218
2024-11-22	$2.40	$2.51	$2.40	$2.42	$2.42	206,456
2024-11-21	$2.40	$2.43	$2.35	$2.41	$2.41	304,842
2024-11-20	$2.40	$2.45	$2.37	$2.39	$2.39	265,012
2024-11-19	$2.41	$2.45	$2.32	$2.38	$2.38	168,467
2024-11-18	$2.45	$2.51	$2.38	$2.42	$2.42	246,570
2024-11-15	$2.61	$2.61	$2.40	$2.48	$2.48	333,731
2024-11-14	$2.62	$2.71	$2.57	$2.57	$2.57	219,944
2024-11-13	$2.49	$2.59	$2.49	$2.58	$2.58	342,783
2024-11-12	$2.70	$2.75	$2.49	$2.49	$2.49	307,696
2024-11-11	$2.52	$2.72	$2.50	$2.71	$2.71	282,214
2024-11-08	$2.57	$2.64	$2.46	$2.53	$2.53	285,865
2024-11-07	$2.72	$2.75	$2.55	$2.56	$2.56	363,754
2024-11-06	$2.29	$2.77	$2.29	$2.74	$2.74	727,127
2024-11-05	$2.60	$2.63	$2.11	$2.40	$2.40	1,159,186
2024-11-04	$3.03	$3.25	$3.03	$3.08	$3.08	293,144
2024-11-01	$2.95	$3.06	$2.94	$3.01	$3.01	123,874
2024-10-31	$3.00	$3.03	$2.90	$2.91	$2.91	189,447
2024-10-30	$3.08	$3.12	$2.99	$3.01	$3.01	220,010
2024-10-29	$3.19	$3.19	$3.06	$3.08	$3.08	96,221
2024-10-28	$2.98	$3.20	$2.98	$3.19	$3.19	128,529
2024-10-25	$2.99	$3.05	$2.92	$2.94	$2.94	229,381
2024-10-24	$3.05	$3.05	$2.97	$3.00	$3.00	104,305
2024-10-23	$3.05	$3.08	$2.97	$3.03	$3.03	119,860
2024-10-22	$3.03	$3.05	$2.96	$3.03	$3.03	186,728
2024-10-21	$3.11	$3.19	$3.00	$3.04	$3.04	137,799
2024-10-18	$3.14	$3.19	$3.08	$3.09	$3.09	55,358
2024-10-17	$3.13	$3.18	$3.05	$3.13	$3.13	160,832
2024-10-16	$3.09	$3.16	$3.09	$3.12	$3.12	193,296
2024-10-15	$3.20	$3.25	$3.09	$3.09	$3.09	96,793
2024-10-14	$3.27	$3.31	$3.18	$3.23	$3.23	97,038
2024-10-11	$3.04	$3.27	$3.04	$3.26	$3.26	169,671
2024-10-10	$3.01	$3.06	$2.96	$3.01	$3.01	234,661
2024-10-09	$3.00	$3.10	$2.99	$3.04	$3.04	192,577
2024-10-08	$3.08	$3.12	$2.92	$3.02	$3.02	307,223
2024-10-07	$3.13	$3.14	$3.04	$3.12	$3.12	166,823
2024-10-04	$3.15	$3.19	$3.10	$3.17	$3.17	77,025
2024-10-03	$3.13	$3.17	$3.07	$3.12	$3.12	85,225
2024-10-02	$3.02	$3.18	$3.02	$3.17	$3.17	120,407
2024-10-01	$3.15	$3.30	$3.07	$3.07	$3.07	232,038
2024-09-30	$3.40	$3.42	$3.20	$3.25	$3.25	180,993
2024-09-27	$3.52	$3.57	$3.38	$3.42	$3.42	174,696
2024-09-26	$3.38	$3.52	$3.35	$3.40	$3.40	126,591
2024-09-25	$3.51	$3.51	$3.33	$3.37	$3.37	95,685
2024-09-24	$3.40	$3.52	$3.36	$3.49	$3.49	97,390
2024-09-23	$3.39	$3.41	$3.31	$3.35	$3.35	88,537
2024-09-20	$3.46	$3.49	$3.34	$3.35	$3.35	277,029
2024-09-19	$3.41	$3.52	$3.35	$3.47	$3.47	120,802
2024-09-18	$3.20	$3.36	$3.20	$3.28	$3.28	321,609
2024-09-17	$3.32	$3.35	$3.18	$3.20	$3.20	176,887
2024-09-16	$3.26	$3.35	$3.18	$3.28	$3.28	302,626
2024-09-13	$3.37	$3.47	$3.25	$3.31	$3.31	118,670
2024-09-12	$3.32	$3.35	$3.25	$3.30	$3.30	91,248
2024-09-11	$3.22	$3.30	$3.21	$3.28	$3.28	100,620
2024-09-10	$3.06	$3.27	$3.04	$3.25	$3.25	160,363
2024-09-09	$3.17	$3.22	$3.06	$3.07	$3.07	175,130
2024-09-06	$3.31	$3.35	$3.17	$3.19	$3.19	266,455
2024-09-05	$3.31	$3.34	$3.27	$3.33	$3.33	75,555
2024-09-04	$3.40	$3.41	$3.23	$3.30	$3.30	112,283
2024-09-03	$3.63	$3.63	$3.41	$3.41	$3.41	105,394
2024-08-30	$3.58	$3.65	$3.40	$3.63	$3.63	162,642
2024-08-29	$3.60	$3.65	$3.53	$3.56	$3.56	80,975
2024-08-28	$3.62	$3.62	$3.55	$3.56	$3.56	149,033
2024-08-27	$3.69	$3.69	$3.55	$3.61	$3.61	127,990
2024-08-26	$3.70	$3.76	$3.63	$3.73	$3.73	178,507
2024-08-23	$3.64	$3.81	$3.57	$3.69	$3.69	141,331
2024-08-22	$3.71	$3.76	$3.52	$3.60	$3.60	114,629
2024-08-21	$3.56	$3.71	$3.53	$3.69	$3.69	136,275
2024-08-20	$3.65	$3.65	$3.50	$3.52	$3.52	208,994
2024-08-19	$3.63	$3.69	$3.45	$3.65	$3.65	270,081
2024-08-16	$3.51	$3.71	$3.51	$3.62	$3.62	204,476
2024-08-15	$3.25	$3.57	$3.24	$3.54	$3.54	274,133
2024-08-14	$3.17	$3.22	$3.12	$3.19	$3.19	201,373
2024-08-13	$3.16	$3.23	$3.03	$3.17	$3.17	314,698
2024-08-12	$3.43	$3.43	$3.15	$3.20	$3.20	233,927
2024-08-09	$3.37	$3.50	$3.31	$3.44	$3.44	232,192
2024-08-08	$3.45	$3.59	$3.22	$3.38	$3.38	344,796
2024-08-07	$3.98	$4.10	$3.35	$3.49	$3.49	434,536
2024-08-06	$4.67	$4.79	$3.76	$3.98	$3.98	308,403
2024-08-05	$4.70	$4.82	$4.51	$4.73	$4.73	203,343
2024-08-02	$4.95	$5.01	$4.71	$4.83	$4.83	127,867
2024-08-01	$5.43	$5.54	$5.10	$5.10	$5.10	133,178
2024-07-31	$5.50	$5.62	$5.27	$5.45	$5.45	83,385
2024-07-30	$5.36	$5.53	$5.28	$5.48	$5.48	74,256
2024-07-29	$5.59	$5.59	$5.29	$5.35	$5.35	73,434
2024-07-26	$5.48	$5.54	$5.29	$5.37	$5.37	72,663
2024-07-25	$5.30	$5.51	$5.29	$5.43	$5.43	115,398
2024-07-24	$5.33	$5.47	$5.25	$5.27	$5.27	96,014
2024-07-23	$5.00	$5.33	$5.00	$5.32	$5.32	117,097
2024-07-22	$5.19	$5.27	$5.02	$5.22	$5.22	207,763
2024-07-19	$5.33	$5.33	$5.11	$5.15	$5.15	91,995
2024-07-18	$5.49	$5.69	$5.32	$5.33	$5.33	124,824
2024-07-17	$5.47	$5.58	$5.37	$5.51	$5.51	108,381
2024-07-16	$5.16	$5.52	$5.16	$5.49	$5.49	137,819
2024-07-15	$4.94	$5.19	$4.89	$5.06	$5.06	154,921
2024-07-12	$5.01	$5.10	$4.84	$4.87	$4.87	161,753
2024-07-11	$4.83	$5.07	$4.83	$4.95	$4.95	173,665
2024-07-10	$4.66	$4.78	$4.64	$4.71	$4.71	104,136
2024-07-09	$4.74	$4.75	$4.59	$4.63	$4.63	79,465
2024-07-08	$4.61	$4.73	$4.58	$4.73	$4.73	89,929
2024-07-05	$4.83	$4.83	$4.46	$4.55	$4.55	207,667
2024-07-03	$4.84	$4.98	$4.83	$4.85	$4.85	47,575
2024-07-02	$4.99	$4.99	$4.75	$4.82	$4.82	163,402
2024-07-01	$4.98	$5.14	$4.90	$4.96	$4.96	244,052
2024-06-28	$5.05	$5.05	$4.88	$4.90	$4.90	384,171
2024-06-27	$5.04	$5.07	$4.99	$4.99	$4.99	95,173
2024-06-26	$4.89	$5.06	$4.86	$5.04	$5.04	125,285
2024-06-25	$4.95	$4.95	$4.85	$4.90	$4.90	89,809
2024-06-24	$4.90	$5.02	$4.90	$4.94	$4.94	121,118
2024-06-21	$5.20	$5.24	$4.92	$4.93	$4.93	169,586
2024-06-20	$5.18	$5.28	$5.13	$5.19	$5.19	86,280
2024-06-18	$5.14	$5.36	$5.14	$5.16	$5.16	106,641
2024-06-17	$5.08	$5.23	$5.08	$5.21	$5.21	90,459
2024-06-14	$5.28	$5.30	$5.07	$5.12	$5.12	123,458
2024-06-13	$5.55	$5.55	$5.28	$5.28	$5.28	92,964
2024-06-12	$5.48	$5.63	$5.44	$5.55	$5.55	197,161
2024-06-11	$5.42	$5.42	$5.33	$5.35	$5.35	97,583
2024-06-10	$5.37	$5.45	$5.29	$5.42	$5.42	86,189
2024-06-07	$5.41	$5.45	$5.34	$5.36	$5.36	101,251
2024-06-06	$5.39	$5.47	$5.36	$5.44	$5.44	110,907
2024-06-05	$5.33	$5.46	$5.27	$5.43	$5.43	113,336
2024-06-04	$5.31	$5.31	$5.21	$5.29	$5.29	98,054
2024-06-03	$5.41	$5.49	$5.30	$5.32	$5.32	194,024
2024-05-31	$5.22	$5.48	$5.22	$5.41	$5.41	121,266
2024-05-30	$4.94	$5.22	$4.91	$5.20	$5.20	163,314
2024-05-29	$5.00	$5.05	$4.89	$4.90	$4.90	127,236
2024-05-28	$5.09	$5.22	$5.03	$5.05	$5.05	197,820
2024-05-24	$5.14	$5.26	$4.89	$5.06	$5.06	157,282
2024-05-23	$5.10	$5.15	$4.97	$5.15	$5.15	321,041
2024-05-22	$5.16	$5.23	$4.93	$5.14	$5.14	316,012
2024-05-21	$5.32	$5.34	$5.14	$5.17	$5.17	159,099
2024-05-20	$5.24	$5.40	$5.15	$5.32	$5.32	136,292
2024-05-17	$5.40	$5.47	$5.27	$5.28	$5.28	70,877
2024-05-16	$5.31	$5.39	$5.23	$5.36	$5.36	81,903
2024-05-15	$5.38	$5.38	$5.20	$5.29	$5.29	111,233
2024-05-14	$5.53	$5.57	$5.29	$5.30	$5.30	157,551
2024-05-13	$5.67	$5.68	$5.49	$5.50	$5.50	98,745
2024-05-10	$5.81	$5.82	$5.62	$5.63	$5.63	67,441
2024-05-09	$5.59	$5.88	$5.59	$5.81	$5.81	131,825
2024-05-08	$5.50	$5.66	$5.47	$5.60	$5.60	154,594
2024-05-07	$5.76	$5.92	$4.89	$5.60	$5.60	310,010
2024-05-06	$5.98	$6.03	$5.96	$6.02	$6.02	167,651
2024-05-03	$6.04	$6.20	$5.91	$5.98	$5.98	82,696
2024-05-02	$6.09	$6.10	$5.86	$5.94	$5.94	122,830
2024-05-01	$6.04	$6.08	$5.84	$5.87	$5.87	104,794
2024-04-30	$6.09	$6.10	$5.94	$6.01	$6.01	87,883
2024-04-29	$6.22	$6.31	$6.10	$6.14	$6.14	81,801
2024-04-26	$6.19	$6.27	$6.16	$6.18	$6.18	39,469
2024-04-25	$6.10	$6.19	$6.04	$6.15	$6.15	80,432
2024-04-24	$6.28	$6.36	$6.07	$6.15	$6.15	112,018
2024-04-23	$6.35	$6.43	$6.25	$6.26	$6.26	70,832
2024-04-22	$6.35	$6.44	$6.29	$6.35	$6.35	117,391
2024-04-19	$6.16	$6.33	$6.16	$6.33	$6.33	90,778
2024-04-18	$6.28	$6.34	$6.18	$6.20	$6.20	91,651
2024-04-17	$6.36	$6.42	$6.25	$6.25	$6.25	50,831
2024-04-16	$6.33	$6.42	$6.22	$6.34	$6.34	87,418
2024-04-15	$6.30	$6.42	$6.25	$6.34	$6.34	73,590
2024-04-12	$6.33	$6.43	$6.25	$6.29	$6.29	77,297
2024-04-11	$6.14	$6.40	$6.14	$6.32	$6.32	76,068
2024-04-10	$6.33	$6.45	$6.07	$6.15	$6.15	206,259
2024-04-09	$6.41	$6.55	$6.40	$6.50	$6.50	73,333
2024-04-08	$6.37	$6.48	$6.37	$6.40	$6.40	70,444
2024-04-05	$6.36	$6.40	$6.29	$6.35	$6.35	73,723
2024-04-04	$6.49	$6.64	$6.34	$6.36	$6.36	96,489
2024-04-03	$6.44	$6.54	$6.43	$6.45	$6.45	125,855
2024-04-02	$6.49	$6.50	$6.36	$6.44	$6.44	89,361
2024-04-01	$6.48	$6.60	$6.45	$6.51	$6.51	103,364
2024-03-28	$6.43	$6.49	$6.38	$6.43	$6.43	87,856
2024-03-27	$6.34	$6.43	$6.27	$6.42	$6.42	48,457
2024-03-26	$6.37	$6.39	$6.28	$6.28	$6.28	93,309
2024-03-25	$6.36	$6.47	$6.24	$6.32	$6.32	104,760
2024-03-22	$6.35	$6.47	$6.29	$6.32	$6.32	100,230
2024-03-21	$6.27	$6.40	$6.27	$6.33	$6.33	139,850
2024-03-20	$6.23	$6.35	$6.14	$6.27	$6.27	121,162
2024-03-19	$6.12	$6.31	$6.08	$6.27	$6.27	108,381
2024-03-18	$6.16	$6.32	$6.13	$6.14	$6.14	112,200
2024-03-15	$6.07	$6.24	$6.06	$6.16	$6.16	302,650
2024-03-14	$6.10	$6.12	$5.94	$6.06	$6.06	267,165
2024-03-13	$6.10	$6.17	$6.09	$6.17	$6.17	86,244
2024-03-12	$6.12	$6.14	$6.00	$6.10	$6.10	151,419
2024-03-11	$6.12	$6.28	$6.08	$6.10	$6.10	132,381
2024-03-08	$6.27	$6.34	$6.17	$6.20	$6.20	134,649
2024-03-07	$6.43	$6.44	$6.14	$6.20	$6.20	226,820
2024-03-06	$6.20	$6.54	$6.15	$6.38	$6.38	332,880
2024-03-05	$6.33	$6.33	$5.60	$6.15	$6.15	354,006
2024-03-04	$6.70	$6.78	$6.49	$6.66	$6.66	101,656
2024-03-01	$6.59	$6.76	$6.47	$6.70	$6.70	111,240
2024-02-29	$6.53	$6.61	$6.45	$6.54	$6.54	66,348
2024-02-28	$6.70	$6.70	$6.42	$6.43	$6.43	77,235
2024-02-27	$6.74	$6.77	$6.69	$6.71	$6.71	79,096
2024-02-26	$6.53	$6.73	$6.52	$6.67	$6.67	81,293
2024-02-23	$6.47	$6.59	$6.36	$6.56	$6.56	69,909
2024-02-22	$6.75	$6.75	$6.44	$6.47	$6.47	93,624
2024-02-21	$6.67	$6.78	$6.60	$6.77	$6.77	90,254
2024-02-20	$6.64	$6.97	$6.60	$6.67	$6.67	151,425
2024-02-16	$6.73	$6.81	$6.59	$6.74	$6.74	162,352
2024-02-15	$6.44	$6.78	$6.43	$6.77	$6.77	110,798
2024-02-14	$6.31	$6.45	$6.27	$6.44	$6.44	77,631
2024-02-13	$6.52	$6.59	$6.22	$6.23	$6.23	128,643
2024-02-12	$6.45	$6.76	$6.39	$6.69	$6.69	139,627
2024-02-09	$6.43	$6.46	$6.26	$6.42	$6.42	88,167
2024-02-08	$6.31	$6.41	$6.27	$6.39	$6.39	60,376
2024-02-07	$6.43	$6.47	$6.27	$6.29	$6.29	91,806
2024-02-06	$6.46	$6.65	$6.39	$6.43	$6.43	105,894
2024-02-05	$6.52	$6.57	$6.43	$6.48	$6.48	93,780
2024-02-02	$6.52	$6.66	$6.42	$6.58	$6.58	82,489
2024-02-01	$6.53	$6.70	$6.50	$6.64	$6.64	97,500
2024-01-31	$6.73	$6.76	$6.49	$6.49	$6.49	136,646
2024-01-30	$6.70	$6.86	$6.62	$6.74	$6.74	88,161
2024-01-29	$6.62	$6.72	$6.56	$6.71	$6.71	91,626
2024-01-26	$6.78	$6.78	$6.60	$6.61	$6.61	66,098
2024-01-25	$6.64	$6.73	$6.60	$6.73	$6.73	99,366
2024-01-24	$6.54	$6.62	$6.39	$6.53	$6.53	138,771
2024-01-23	$6.63	$6.73	$6.42	$6.45	$6.45	120,331
2024-01-22	$6.42	$6.54	$6.31	$6.53	$6.53	125,801
2024-01-19	$6.26	$6.40	$6.21	$6.39	$6.39	104,533
2024-01-18	$6.20	$6.45	$6.13	$6.24	$6.24	99,443
2024-01-17	$6.25	$6.47	$6.11	$6.17	$6.17	139,594
2024-01-16	$6.18	$6.37	$6.13	$6.33	$6.33	120,176
2024-01-12	$6.52	$6.52	$6.27	$6.27	$6.27	95,462
2024-01-11	$6.49	$6.55	$6.44	$6.44	$6.44	77,848
2024-01-10	$6.45	$6.52	$6.40	$6.52	$6.52	97,191
2024-01-09	$6.65	$6.71	$6.43	$6.44	$6.44	156,184
2024-01-08	$6.93	$6.93	$6.68	$6.74	$6.74	126,466
2024-01-05	$6.64	$6.99	$6.58	$6.92	$6.92	279,977
2024-01-04	$6.78	$6.78	$6.58	$6.68	$6.68	127,747
2024-01-03	$6.85	$6.95	$6.70	$6.77	$6.77	186,195
2024-01-02	$6.95	$7.02	$6.80	$6.88	$6.88	121,885
2023-12-29	$7.13	$7.14	$7.00	$7.01	$7.01	136,110
2023-12-28	$7.12	$7.21	$7.09	$7.14	$7.14	146,213
2023-12-27	$7.25	$7.29	$7.09	$7.12	$7.12	132,654
2023-12-26	$7.16	$7.28	$7.16	$7.21	$7.21	109,409
2023-12-22	$7.23	$7.30	$7.09	$7.12	$7.12	185,659
2023-12-21	$7.16	$7.34	$7.12	$7.18	$7.18	158,394
2023-12-20	$6.87	$7.27	$6.86	$7.10	$7.10	181,074
2023-12-19	$6.89	$7.07	$6.84	$6.85	$6.85	409,816
2023-12-18	$6.79	$6.91	$6.73	$6.80	$6.80	171,700
2023-12-15	$7.11	$7.11	$6.80	$6.81	$6.81	386,091
2023-12-14	$6.72	$7.01	$6.65	$7.01	$7.01	346,270
2023-12-13	$6.41	$6.58	$6.19	$6.57	$6.57	242,784
2023-12-12	$6.53	$6.67	$6.31	$6.40	$6.40	193,292
2023-12-11	$6.71	$6.73	$6.53	$6.56	$6.56	196,976
2023-12-08	$6.77	$6.85	$6.69	$6.71	$6.71	144,929
2023-12-07	$6.69	$6.76	$6.67	$6.75	$6.75	89,011
2023-12-06	$6.80	$6.90	$6.56	$6.70	$6.70	217,150
2023-12-05	$6.76	$6.87	$6.65	$6.75	$6.75	194,833
2023-12-04	$6.89	$6.98	$6.73	$6.80	$6.80	160,728
2023-12-01	$6.53	$6.95	$6.37	$6.91	$6.91	274,150
2023-11-30	$6.54	$6.54	$6.43	$6.52	$6.52	101,586
2023-11-29	$6.44	$6.64	$6.40	$6.54	$6.54	183,857
2023-11-28	$6.45	$6.53	$6.36	$6.43	$6.43	123,669
2023-11-27	$6.35	$6.47	$6.32	$6.45	$6.45	120,819
2023-11-24	$6.37	$6.41	$6.30	$6.36	$6.36	51,857
2023-11-22	$6.39	$6.52	$6.32	$6.33	$6.33	134,170
2023-11-21	$6.47	$6.56	$6.36	$6.41	$6.41	197,852
2023-11-20	$6.35	$6.53	$6.29	$6.50	$6.50	177,486
2023-11-17	$6.41	$6.41	$6.28	$6.35	$6.35	197,409
2023-11-16	$6.32	$6.35	$6.12	$6.35	$6.35	227,129
2023-11-15	$6.00	$6.39	$6.00	$6.33	$6.33	342,049
2023-11-14	$5.77	$5.99	$5.77	$5.95	$5.95	255,152
2023-11-13	$5.71	$5.75	$5.51	$5.58	$5.58	177,696
2023-11-10	$5.66	$5.87	$5.59	$5.77	$5.77	123,869
2023-11-09	$5.69	$5.73	$5.56	$5.66	$5.66	253,197
2023-11-08	$5.75	$5.75	$5.48	$5.62	$5.62	213,773
2023-11-07	$5.91	$6.00	$5.67	$5.77	$5.77	194,518
2023-11-06	$6.08	$6.08	$5.76	$5.89	$5.89	316,678
2023-11-03	$6.37	$6.44	$6.02	$6.16	$6.16	299,914
2023-11-02	$7.00	$7.05	$6.17	$6.21	$6.21	383,553
2023-11-01	$7.03	$7.03	$6.77	$6.93	$6.93	149,830
2023-10-31	$7.14	$7.18	$6.86	$6.97	$6.97	148,331
2023-10-30	$6.98	$7.14	$6.90	$7.11	$7.11	170,242
2023-10-27	$7.03	$7.03	$6.74	$6.86	$6.86	155,578
2023-10-26	$7.07	$7.07	$6.93	$7.03	$7.03	100,276
2023-10-25	$7.07	$7.08	$6.92	$7.04	$7.04	122,211
2023-10-24	$7.00	$7.18	$6.92	$7.10	$7.10	167,836
2023-10-23	$6.90	$7.05	$6.90	$6.94	$6.94	114,186
2023-10-20	$7.00	$7.07	$6.89	$6.90	$6.90	123,965
2023-10-19	$7.06	$7.30	$6.93	$6.97	$6.97	109,857
2023-10-18	$7.36	$7.38	$7.05	$7.07	$7.07	100,079
2023-10-17	$7.35	$7.56	$7.35	$7.45	$7.45	188,156
2023-10-16	$7.31	$7.49	$7.31	$7.37	$7.37	127,144
2023-10-13	$7.55	$7.55	$7.20	$7.20	$7.20	82,109
2023-10-12	$7.65	$7.73	$7.39	$7.49	$7.49	138,438
2023-10-11	$7.66	$7.76	$7.63	$7.65	$7.65	80,138
2023-10-10	$7.77	$7.91	$7.64	$7.65	$7.65	185,504
2023-10-09	$7.64	$7.80	$7.49	$7.75	$7.75	121,921
2023-10-06	$7.56	$7.77	$7.49	$7.72	$7.72	111,193
2023-10-05	$7.52	$7.65	$7.45	$7.61	$7.61	150,451
2023-10-04	$7.54	$7.59	$7.31	$7.54	$7.54	225,323
2023-10-03	$7.52	$7.59	$7.39	$7.55	$7.55	218,939
2023-10-02	$7.77	$7.86	$7.55	$7.61	$7.61	137,216
2023-09-29	$7.89	$7.89	$7.60	$7.76	$7.76	431,868
2023-09-28	$7.80	$8.03	$7.70	$7.82	$7.82	180,601
2023-09-27	$7.71	$7.84	$7.65	$7.79	$7.79	120,141
2023-09-26	$7.80	$7.92	$7.66	$7.66	$7.66	94,861
2023-09-25	$7.82	$7.86	$7.60	$7.81	$7.81	165,654
2023-09-22	$7.89	$7.98	$7.80	$7.83	$7.83	116,119
2023-09-21	$7.86	$7.91	$7.75	$7.87	$7.87	105,481
2023-09-20	$7.95	$8.18	$7.92	$7.94	$7.94	109,915
2023-09-19	$7.69	$8.03	$7.69	$7.91	$7.91	287,512
2023-09-18	$7.81	$7.83	$7.60	$7.62	$7.62	107,553
2023-09-15	$7.95	$7.95	$7.78	$7.79	$7.79	237,280
2023-09-14	$8.05	$8.21	$7.93	$7.96	$7.96	138,245
2023-09-13	$8.17	$8.17	$7.86	$7.93	$7.93	153,323
2023-09-12	$8.18	$8.28	$8.01	$8.13	$8.13	140,274
2023-09-11	$8.30	$8.34	$8.14	$8.17	$8.17	138,248
2023-09-08	$8.28	$8.32	$8.13	$8.20	$8.20	121,136
2023-09-07	$8.61	$8.61	$8.33	$8.33	$8.33	185,787
2023-09-06	$8.88	$9.00	$8.63	$8.65	$8.65	121,225
2023-09-05	$9.15	$9.16	$8.69	$8.82	$8.82	167,252
2023-09-01	$9.29	$9.37	$9.13	$9.14	$9.14	142,781
2023-08-31	$8.96	$9.29	$8.96	$9.21	$9.21	174,211
2023-08-30	$8.89	$8.99	$8.74	$8.90	$8.90	198,412
2023-08-29	$8.80	$8.97	$8.74	$8.89	$8.89	123,396
2023-08-28	$8.78	$9.11	$8.76	$8.81	$8.81	251,042
2023-08-25	$8.79	$8.96	$8.70	$8.72	$8.72	108,921
2023-08-24	$8.81	$8.83	$8.49	$8.73	$8.73	233,815
2023-08-23	$8.99	$9.15	$8.85	$8.87	$8.87	169,312
2023-08-22	$9.10	$9.12	$8.94	$8.99	$8.99	191,189
2023-08-21	$9.27	$9.28	$8.99	$9.05	$9.05	297,160
2023-08-18	$9.24	$9.48	$9.15	$9.26	$9.26	347,287
2023-08-17	$9.27	$9.36	$9.15	$9.33	$9.33	219,983
2023-08-16	$9.45	$9.62	$9.18	$9.20	$9.20	220,679
2023-08-15	$9.82	$9.82	$9.40	$9.49	$9.49	231,689
2023-08-14	$10.19	$10.19	$9.81	$9.85	$9.85	174,845
2023-08-11	$10.38	$10.38	$10.21	$10.25	$10.25	176,033
2023-08-10	$10.59	$10.74	$10.31	$10.44	$10.44	373,359
2023-08-09	$10.15	$10.55	$10.08	$10.48	$10.48	245,775
2023-08-08	$9.91	$10.08	$9.79	$10.01	$10.01	150,764
2023-08-07	$10.18	$10.18	$9.77	$9.98	$9.98	214,260
2023-08-04	$10.27	$10.31	$9.96	$10.21	$10.21	191,990
2023-08-03	$11.31	$11.35	$10.26	$10.27	$10.27	363,567
2023-08-02	$11.05	$11.96	$11.03	$11.43	$11.43	786,669
2023-08-01	$10.50	$10.69	$10.12	$10.66	$10.66	269,954
2023-07-31	$10.50	$10.63	$10.45	$10.50	$10.50	179,256
2023-07-28	$10.35	$10.53	$10.32	$10.50	$10.50	165,408
2023-07-27	$10.51	$10.51	$10.22	$10.28	$10.28	118,990
2023-07-26	$10.41	$10.60	$10.41	$10.50	$10.50	111,664
2023-07-25	$10.43	$10.49	$10.10	$10.41	$10.41	344,070
2023-07-24	$10.46	$10.57	$10.41	$10.47	$10.47	207,539
2023-07-21	$10.64	$10.64	$10.40	$10.43	$10.43	164,290
2023-07-20	$10.58	$10.72	$10.50	$10.57	$10.57	206,557
2023-07-19	$10.80	$10.80	$10.52	$10.60	$10.60	207,748
2023-07-18	$10.84	$10.96	$10.64	$10.80	$10.80	228,867
2023-07-17	$10.55	$10.96	$10.36	$10.86	$10.86	266,425
2023-07-14	$10.62	$10.65	$10.34	$10.61	$10.61	210,471
2023-07-13	$10.88	$10.91	$10.59	$10.63	$10.63	192,343
2023-07-12	$10.78	$11.06	$10.69	$10.86	$10.86	240,773
2023-07-11	$10.55	$10.72	$10.47	$10.58	$10.58	244,326
2023-07-10	$10.44	$10.78	$10.44	$10.53	$10.53	196,963
2023-07-07	$10.30	$10.69	$10.30	$10.44	$10.44	353,178
2023-07-06	$10.53	$10.56	$10.22	$10.24	$10.24	275,218
2023-07-05	$11.15	$11.15	$10.37	$10.63	$10.63	400,841
2023-07-03	$11.10	$11.27	$10.94	$11.18	$11.18	264,919
2023-06-30	$10.99	$11.45	$10.98	$11.10	$11.10	706,143
2023-06-29	$10.70	$10.99	$10.65	$10.91	$10.91	343,416
2023-06-28	$10.55	$10.70	$10.31	$10.66	$10.66	398,658
2023-06-27	$10.30	$10.87	$10.30	$10.55	$10.55	512,959
2023-06-26	$9.75	$10.43	$9.61	$10.34	$10.34	571,323
2023-06-23	$10.02	$10.15	$9.73	$9.77	$9.77	4,520,243
2023-06-22	$10.17	$10.35	$10.12	$10.17	$10.17	320,166
2023-06-21	$9.82	$10.20	$9.72	$10.18	$10.18	422,316
2023-06-20	$9.66	$10.00	$9.61	$9.84	$9.84	299,453
2023-06-16	$10.03	$10.11	$9.66	$9.77	$9.77	337,410
2023-06-15	$9.85	$10.10	$9.75	$10.03	$10.03	237,339
2023-06-14	$10.04	$10.22	$9.90	$9.93	$9.93	259,665
2023-06-13	$10.03	$10.23	$9.95	$10.07	$10.07	419,430
2023-06-12	$10.01	$10.18	$9.92	$10.03	$10.03	330,964
2023-06-09	$10.31	$10.34	$10.00	$10.03	$10.03	398,760
2023-06-08	$9.80	$10.29	$9.78	$10.25	$10.25	494,238
2023-06-07	$9.96	$10.06	$9.79	$9.80	$9.80	316,003
2023-06-06	$9.86	$10.05	$9.75	$9.96	$9.96	348,876
2023-06-05	$9.90	$9.97	$9.57	$9.87	$9.87	262,314
2023-06-02	$9.90	$10.12	$9.57	$9.94	$9.94	290,769
2023-06-01	$9.80	$9.95	$9.47	$9.79	$9.79	277,761
2023-05-31	$9.99	$9.99	$9.57	$9.81	$9.81	316,005
2023-05-30	$10.75	$10.83	$10.04	$10.10	$10.10	274,520
2023-05-26	$10.39	$10.55	$10.11	$10.35	$10.35	475,547
2023-05-25	$10.32	$10.44	$10.00	$10.39	$10.39	361,984
2023-05-24	$10.43	$10.44	$10.03	$10.37	$10.37	283,216
2023-05-23	$10.48	$10.78	$10.44	$10.54	$10.54	396,307
2023-05-22	$10.20	$10.77	$10.19	$10.50	$10.50	508,372
2023-05-19	$10.18	$10.33	$9.87	$10.10	$10.10	473,269
2023-05-18	$10.00	$10.13	$9.87	$10.00	$10.00	373,907
2023-05-17	$9.89	$10.02	$9.62	$10.00	$10.00	340,226
2023-05-16	$10.05	$10.14	$9.79	$9.85	$9.85	251,114
2023-05-15	$9.92	$10.10	$9.92	$10.06	$10.06	378,550
2023-05-12	$9.85	$10.03	$9.79	$9.95	$9.95	295,743
2023-05-11	$9.30	$9.80	$9.20	$9.80	$9.80	357,765
2023-05-10	$9.48	$9.64	$9.01	$9.31	$9.31	454,754
2023-05-09	$9.87	$9.88	$8.37	$9.20	$9.20	753,874
2023-05-08	$10.29	$10.29	$9.76	$10.01	$10.01	747,702
2023-05-05	$9.17	$10.15	$9.13	$10.10	$10.10	622,778
2023-05-04	$8.94	$9.17	$8.55	$9.16	$9.16	688,145
2023-05-03	$7.82	$8.88	$7.82	$8.76	$8.76	706,486
2023-05-02	$7.39	$7.44	$7.05	$7.24	$7.24	105,564
2023-05-01	$7.33	$7.45	$7.31	$7.39	$7.39	145,334
2023-04-28	$7.12	$7.36	$7.12	$7.33	$7.33	169,735
2023-04-27	$7.06	$7.24	$6.96	$7.09	$7.09	113,319
2023-04-26	$6.86	$6.99	$6.79	$6.94	$6.94	84,630
2023-04-25	$7.17	$7.24	$6.92	$6.93	$6.93	141,931
2023-04-24	$7.27	$7.39	$7.19	$7.26	$7.26	144,221
2023-04-21	$7.29	$7.31	$7.19	$7.25	$7.25	64,538
2023-04-20	$7.19	$7.30	$7.10	$7.27	$7.27	41,600
2023-04-19	$7.35	$7.35	$7.23	$7.27	$7.27	48,928
2023-04-18	$7.33	$7.45	$7.32	$7.41	$7.41	54,053
2023-04-17	$7.31	$7.37	$7.22	$7.31	$7.31	96,144
2023-04-14	$7.28	$7.37	$7.28	$7.30	$7.30	63,548
2023-04-13	$7.30	$7.40	$6.99	$7.34	$7.34	65,615
2023-04-12	$7.25	$7.32	$6.90	$7.30	$7.30	73,331
2023-04-11	$7.12	$7.30	$7.09	$7.28	$7.28	105,955
2023-04-10	$6.81	$7.15	$6.81	$7.10	$7.10	171,383
2023-04-06	$6.85	$6.93	$6.75	$6.85	$6.85	107,489
2023-04-05	$7.10	$7.12	$6.82	$6.87	$6.87	124,412
2023-04-04	$7.46	$7.46	$6.98	$7.02	$7.02	112,551
2023-04-03	$7.36	$7.48	$7.26	$7.46	$7.46	160,449
2023-03-31	$7.16	$7.38	$7.15	$7.30	$7.30	103,368
2023-03-30	$7.28	$7.28	$7.10	$7.15	$7.15	55,259
2023-03-29	$7.10	$7.19	$7.03	$7.17	$7.17	134,083
2023-03-28	$6.83	$7.03	$6.83	$6.98	$6.98	120,514
2023-03-27	$6.80	$6.91	$6.67	$6.84	$6.84	90,438
2023-03-24	$6.63	$6.79	$6.51	$6.71	$6.71	213,353
2023-03-23	$6.88	$7.09	$6.63	$6.69	$6.69	234,716
2023-03-22	$6.91	$7.07	$6.61	$6.90	$6.90	169,404
2023-03-21	$6.74	$7.00	$6.69	$6.86	$6.86	451,056
2023-03-20	$6.66	$6.96	$6.49	$6.62	$6.62	136,519
2023-03-17	$6.83	$7.13	$6.60	$6.61	$6.61	218,648
2023-03-16	$6.84	$7.02	$6.76	$6.94	$6.94	231,604
2023-03-15	$6.99	$7.19	$6.80	$6.84	$6.84	247,303
2023-03-14	$6.92	$7.34	$6.92	$7.21	$7.21	139,606
2023-03-13	$7.42	$7.42	$6.97	$7.13	$7.13	248,199
2023-03-10	$7.89	$7.89	$7.48	$7.55	$7.55	143,228
2023-03-09	$7.60	$8.09	$7.50	$7.90	$7.90	332,566
2023-03-08	$7.35	$7.66	$7.20	$7.62	$7.62	247,966
2023-03-07	$7.99	$8.50	$7.27	$7.38	$7.38	334,035
2023-03-06	$8.44	$8.64	$8.31	$8.41	$8.41	171,096
2023-03-03	$8.26	$8.55	$8.18	$8.45	$8.45	175,741
2023-03-02	$8.01	$8.28	$7.77	$8.21	$8.21	107,406
2023-03-01	$7.87	$8.16	$7.87	$8.11	$8.11	95,350
2023-02-28	$7.99	$8.07	$7.89	$7.90	$7.90	76,403
2023-02-27	$8.01	$8.03	$7.95	$7.99	$7.99	68,689
2023-02-24	$7.88	$8.05	$7.83	$7.92	$7.92	115,243
2023-02-23	$8.03	$8.11	$7.98	$8.02	$8.02	101,719
2023-02-22	$8.18	$8.23	$7.98	$8.05	$8.05	109,305
2023-02-21	$8.07	$8.21	$7.99	$8.11	$8.11	91,245
2023-02-17	$8.20	$8.33	$8.10	$8.21	$8.21	134,560
2023-02-16	$8.07	$8.38	$7.94	$8.24	$8.24	192,505
2023-02-15	$8.19	$8.29	$8.12	$8.18	$8.18	90,709
2023-02-14	$8.22	$8.38	$8.13	$8.29	$8.29	63,268
2023-02-13	$8.17	$8.31	$8.13	$8.30	$8.30	50,733
2023-02-10	$8.23	$8.51	$8.11	$8.23	$8.23	76,772
2023-02-09	$8.41	$8.51	$8.27	$8.29	$8.29	184,157
2023-02-08	$8.27	$8.37	$8.21	$8.27	$8.27	84,395
2023-02-07	$8.28	$8.56	$8.18	$8.26	$8.26	181,938
2023-02-06	$8.49	$8.49	$8.18	$8.30	$8.30	123,466
2023-02-03	$8.62	$8.84	$8.43	$8.49	$8.49	162,781
2023-02-02	$8.71	$9.02	$8.50	$8.73	$8.73	358,234
2023-02-01	$8.49	$8.70	$8.41	$8.58	$8.58	236,318
2023-01-31	$7.56	$8.42	$7.56	$8.38	$8.38	364,795
2023-01-30	$7.43	$7.57	$7.37	$7.49	$7.49	196,286
2023-01-27	$7.44	$7.63	$7.43	$7.50	$7.50	78,325
2023-01-26	$7.32	$7.44	$7.09	$7.44	$7.44	73,830
2023-01-25	$7.27	$7.34	$7.13	$7.30	$7.30	127,432
2023-01-24	$7.36	$7.42	$7.23	$7.33	$7.33	57,691
2023-01-23	$7.23	$7.46	$7.23	$7.37	$7.37	105,103
2023-01-20	$7.09	$7.41	$7.09	$7.22	$7.22	76,394
2023-01-19	$7.01	$7.10	$6.73	$7.03	$7.03	113,728
2023-01-18	$7.29	$7.44	$7.11	$7.14	$7.14	97,595
2023-01-17	$7.42	$7.52	$7.17	$7.20	$7.20	39,255
2023-01-13	$7.29	$7.52	$7.29	$7.40	$7.40	96,014
2023-01-12	$7.45	$7.50	$7.30	$7.38	$7.38	75,097
2023-01-11	$7.23	$7.53	$7.23	$7.44	$7.44	146,578
2023-01-10	$6.95	$7.40	$6.95	$7.27	$7.27	232,049
2023-01-09	$7.13	$7.19	$7.00	$7.10	$7.10	148,620
2023-01-06	$7.04	$7.24	$7.00	$7.06	$7.06	148,731
2023-01-05	$7.00	$7.05	$6.85	$6.94	$6.94	48,136
2023-01-04	$6.84	$7.17	$6.84	$7.09	$7.09	66,827
2023-01-03	$6.81	$7.07	$6.74	$6.87	$6.87	61,307
2022-12-30	$6.81	$6.88	$6.72	$6.81	$6.81	20,301
2022-12-29	$6.85	$7.07	$6.85	$6.87	$6.87	77,265
2022-12-28	$6.84	$6.90	$6.75	$6.76	$6.76	61,002
2022-12-27	$6.69	$6.89	$6.67	$6.82	$6.82	43,853
2022-12-23	$6.54	$6.70	$6.35	$6.63	$6.63	51,617
2022-12-22	$6.72	$6.72	$6.32	$6.53	$6.53	60,180
2022-12-21	$6.77	$6.89	$6.73	$6.81	$6.81	48,700
2022-12-20	$6.48	$7.00	$6.46	$6.66	$6.66	101,044
2022-12-19	$6.70	$6.71	$6.43	$6.47	$6.47	56,285
2022-12-16	$6.60	$6.77	$6.51	$6.73	$6.73	56,346
2022-12-15	$7.06	$7.06	$6.61	$6.73	$6.73	85,378
2022-12-14	$6.95	$7.35	$6.83	$7.13	$7.13	71,343
2022-12-13	$7.02	$7.20	$6.90	$7.01	$7.01	72,168
2022-12-12	$6.81	$6.92	$6.66	$6.88	$6.88	42,165
2022-12-09	$7.04	$7.04	$6.60	$6.77	$6.77	93,385
2022-12-08	$7.09	$7.20	$6.86	$7.02	$7.02	64,471
2022-12-07	$6.77	$7.10	$6.44	$6.97	$6.97	95,617
2022-12-06	$6.96	$6.99	$6.65	$6.83	$6.83	51,485
2022-12-05	$7.23	$7.30	$6.79	$6.90	$6.90	73,418
2022-12-02	$7.04	$7.42	$6.85	$7.32	$7.32	93,297
2022-12-01	$7.11	$7.52	$7.07	$7.16	$7.16	149,832
2022-11-30	$6.57	$6.94	$6.47	$6.90	$6.90	69,835
2022-11-29	$6.41	$6.63	$6.37	$6.54	$6.54	117,993
2022-11-28	$6.37	$6.65	$6.35	$6.41	$6.41	64,452
2022-11-25	$6.50	$6.52	$6.44	$6.47	$6.47	16,680
2022-11-23	$6.64	$6.68	$6.45	$6.56	$6.56	46,116
2022-11-22	$6.43	$6.64	$6.34	$6.60	$6.60	91,609
2022-11-21	$6.36	$6.49	$6.22	$6.38	$6.38	69,300
2022-11-18	$6.55	$6.68	$6.34	$6.40	$6.40	53,614
2022-11-17	$6.38	$6.49	$6.31	$6.43	$6.43	58,738
2022-11-16	$6.67	$6.68	$6.13	$6.53	$6.53	62,270
2022-11-15	$6.94	$7.05	$6.64	$6.69	$6.69	122,301
2022-11-14	$6.89	$6.99	$6.75	$6.75	$6.75	119,699
2022-11-11	$6.60	$6.91	$6.56	$6.91	$6.91	129,088
2022-11-10	$6.35	$6.52	$6.30	$6.52	$6.52	144,505
2022-11-09	$6.09	$6.22	$5.95	$6.16	$6.16	140,911
2022-11-08	$5.95	$6.16	$5.92	$6.10	$6.10	107,590
2022-11-07	$5.61	$6.01	$5.59	$5.96	$5.96	160,317
2022-11-04	$5.19	$5.59	$5.09	$5.56	$5.56	101,455
2022-11-03	$4.75	$5.16	$4.68	$5.14	$5.14	131,872
2022-11-02	$4.90	$5.09	$4.86	$4.86	$4.86	75,998
2022-11-01	$5.15	$5.27	$4.89	$4.92	$4.92	106,930
2022-10-31	$4.81	$5.07	$4.81	$5.04	$5.04	163,081
2022-10-28	$4.63	$4.91	$4.63	$4.87	$4.87	128,481
2022-10-27	$4.67	$4.77	$4.59	$4.63	$4.63	62,148
2022-10-26	$4.50	$4.66	$4.44	$4.61	$4.61	119,913
2022-10-25	$4.23	$4.54	$4.23	$4.48	$4.48	135,475
2022-10-24	$4.19	$4.30	$4.13	$4.25	$4.25	252,970
2022-10-21	$4.06	$4.16	$4.05	$4.14	$4.14	133,002
2022-10-20	$4.14	$4.25	$4.04	$4.08	$4.08	85,959
2022-10-19	$4.19	$4.24	$4.06	$4.15	$4.15	111,107
2022-10-18	$4.19	$4.31	$4.18	$4.20	$4.20	230,944
2022-10-17	$4.17	$4.25	$4.07	$4.15	$4.15	213,443
2022-10-14	$4.10	$4.21	$4.03	$4.05	$4.05	184,322
2022-10-13	$4.15	$4.30	$4.09	$4.10	$4.10	282,936
2022-10-12	$4.17	$4.27	$4.15	$4.21	$4.21	144,682
2022-10-11	$4.34	$4.36	$4.15	$4.19	$4.19	102,227
2022-10-10	$4.51	$4.57	$4.31	$4.37	$4.37	67,495
2022-10-07	$4.41	$4.50	$4.41	$4.48	$4.48	207,448
2022-10-06	$4.63	$4.63	$4.46	$4.50	$4.50	37,912
2022-10-05	$4.61	$4.68	$4.55	$4.63	$4.63	78,905
2022-10-04	$4.50	$4.74	$4.50	$4.71	$4.71	139,434
2022-10-03	$4.54	$4.61	$4.46	$4.50	$4.50	106,105
2022-09-30	$4.45	$4.57	$4.36	$4.50	$4.50	216,314
2022-09-29	$4.48	$4.51	$4.27	$4.41	$4.41	136,206
2022-09-28	$4.53	$4.56	$4.40	$4.49	$4.49	95,470
2022-09-27	$4.79	$4.83	$4.46	$4.49	$4.49	119,378
2022-09-26	$4.89	$4.98	$4.68	$4.71	$4.71	213,134
2022-09-23	$5.10	$5.11	$4.88	$4.89	$4.89	176,389
2022-09-22	$5.33	$5.50	$5.21	$5.25	$5.25	136,750
2022-09-21	$5.61	$5.61	$5.33	$5.37	$5.37	85,896
2022-09-20	$5.55	$5.55	$5.42	$5.43	$5.43	63,828
2022-09-19	$5.65	$5.71	$5.52	$5.59	$5.59	86,268
2022-09-16	$5.76	$5.87	$5.68	$5.68	$5.68	118,539
2022-09-15	$5.85	$6.02	$5.80	$5.86	$5.86	159,666
2022-09-14	$5.80	$5.91	$5.78	$5.89	$5.89	120,989
2022-09-13	$5.95	$6.03	$5.71	$5.80	$5.80	309,578
2022-09-12	$6.24	$6.24	$6.03	$6.06	$6.06	98,785
2022-09-09	$6.02	$6.20	$6.02	$6.19	$6.19	83,273
2022-09-08	$6.02	$6.05	$5.93	$6.02	$6.02	120,773
2022-09-07	$6.00	$6.15	$5.92	$6.08	$6.08	56,164
2022-09-06	$6.15	$6.26	$5.99	$6.06	$6.06	78,951
2022-09-02	$6.23	$6.32	$6.15	$6.17	$6.17	71,114
2022-09-01	$6.43	$6.43	$6.04	$6.17	$6.17	125,128
2022-08-31	$6.64	$6.70	$6.47	$6.53	$6.53	91,188
2022-08-30	$6.72	$6.72	$6.55	$6.65	$6.65	70,396
2022-08-29	$6.81	$6.81	$6.62	$6.65	$6.65	100,171
2022-08-26	$7.23	$7.23	$6.84	$6.87	$6.87	132,043
2022-08-25	$7.16	$7.28	$7.11	$7.15	$7.15	83,263
2022-08-24	$7.07	$7.18	$6.99	$7.14	$7.14	81,197
2022-08-23	$7.06	$7.17	$6.98	$7.00	$7.00	37,160
2022-08-22	$7.19	$7.28	$6.99	$7.10	$7.10	73,598
2022-08-19	$7.21	$7.36	$7.12	$7.35	$7.35	166,945
2022-08-18	$7.15	$7.35	$7.14	$7.35	$7.35	56,526
2022-08-17	$7.23	$7.26	$7.08	$7.15	$7.15	85,852
2022-08-16	$7.51	$7.54	$7.39	$7.41	$7.41	89,697
2022-08-15	$7.64	$7.64	$7.38	$7.52	$7.52	113,559
2022-08-12	$7.59	$7.67	$7.40	$7.65	$7.65	91,455
2022-08-11	$7.52	$7.72	$7.51	$7.60	$7.60	100,773
2022-08-10	$7.30	$7.50	$7.28	$7.46	$7.46	88,648
2022-08-09	$7.56	$7.56	$7.15	$7.26	$7.26	131,032
2022-08-08	$7.49	$7.76	$7.43	$7.61	$7.61	128,543
2022-08-05	$7.43	$7.63	$6.80	$7.50	$7.50	263,836
2022-08-04	$7.48	$7.64	$7.42	$7.53	$7.53	132,731
2022-08-03	$7.30	$7.51	$7.30	$7.45	$7.45	96,563
2022-08-02	$7.31	$7.34	$7.21	$7.26	$7.26	86,820
2022-08-01	$7.69	$7.69	$7.35	$7.36	$7.36	156,501
2022-07-29	$7.07	$7.74	$7.02	$7.70	$7.70	214,767
2022-07-28	$6.95	$7.18	$6.88	$7.13	$7.13	110,208
2022-07-27	$6.89	$6.95	$6.78	$6.92	$6.92	94,455
2022-07-26	$6.86	$6.86	$6.73	$6.80	$6.80	64,625
2022-07-25	$6.89	$6.95	$6.76	$6.86	$6.86	113,147
2022-07-22	$6.88	$7.04	$6.80	$6.89	$6.89	129,631
2022-07-21	$6.80	$6.93	$6.65	$6.91	$6.91	102,258
2022-07-20	$6.66	$6.84	$6.57	$6.81	$6.81	84,653
2022-07-19	$6.53	$6.63	$6.38	$6.61	$6.61	110,697
2022-07-18	$6.31	$6.58	$6.29	$6.37	$6.37	187,425
2022-07-15	$6.08	$6.26	$5.99	$6.20	$6.20	159,708
2022-07-14	$6.02	$6.06	$5.92	$5.98	$5.98	142,098
2022-07-13	$6.17	$6.30	$6.08	$6.08	$6.08	179,128
2022-07-12	$5.83	$6.42	$5.83	$6.19	$6.19	424,016
2022-07-11	$6.07	$6.12	$5.86	$5.89	$5.89	100,348
2022-07-08	$5.86	$6.22	$5.86	$6.06	$6.06	168,027
2022-07-07	$5.58	$5.89	$5.58	$5.87	$5.87	135,879
2022-07-06	$5.57	$5.66	$5.41	$5.58	$5.58	135,889
2022-07-05	$5.44	$5.59	$5.32	$5.57	$5.57	190,291
2022-07-01	$5.78	$5.92	$5.23	$5.53	$5.53	258,605
2022-06-30	$5.94	$6.02	$5.75	$5.84	$5.84	383,826
2022-06-29	$5.67	$6.20	$5.67	$6.10	$6.10	403,179
2022-06-28	$5.82	$5.99	$5.61	$5.63	$5.63	181,665
2022-06-27	$5.54	$5.85	$5.49	$5.77	$5.77	229,014
2022-06-24	$5.45	$5.76	$5.37	$5.49	$5.49	3,814,400
2022-06-23	$5.70	$5.90	$5.42	$5.44	$5.44	362,510
2022-06-22	$5.51	$5.74	$5.45	$5.64	$5.64	218,108
2022-06-21	$5.55	$5.88	$5.54	$5.61	$5.61	317,642
2022-06-17	$5.59	$5.70	$5.31	$5.50	$5.50	291,005
2022-06-16	$5.90	$5.90	$5.51	$5.59	$5.59	266,145
2022-06-15	$6.32	$6.32	$5.99	$6.01	$6.01	196,032
2022-06-14	$6.57	$6.76	$6.13	$6.21	$6.21	140,043
2022-06-13	$6.60	$6.65	$6.46	$6.57	$6.57	282,486
2022-06-10	$6.97	$7.04	$6.70	$6.75	$6.75	157,038
2022-06-09	$7.13	$7.30	$7.04	$7.13	$7.13	232,008
2022-06-08	$7.07	$7.23	$6.98	$7.18	$7.18	175,707
2022-06-07	$6.81	$7.09	$6.79	$7.07	$7.07	212,052
2022-06-06	$6.97	$7.05	$6.72	$6.91	$6.91	408,339
2022-06-03	$6.95	$7.09	$6.89	$6.98	$6.98	144,060
2022-06-02	$6.66	$7.08	$6.63	$7.05	$7.05	184,311
2022-06-01	$6.78	$6.82	$6.60	$6.69	$6.69	186,386
2022-05-31	$6.71	$6.83	$6.62	$6.75	$6.75	104,574
2022-05-27	$6.61	$6.74	$6.61	$6.72	$6.72	69,230
2022-05-26	$6.33	$6.62	$6.33	$6.54	$6.54	83,268
2022-05-25	$6.11	$6.37	$6.03	$6.30	$6.30	84,477
2022-05-24	$6.10	$6.20	$6.00	$6.13	$6.13	137,467
2022-05-23	$6.20	$6.36	$6.16	$6.19	$6.19	146,693
2022-05-20	$6.50	$6.50	$6.07	$6.21	$6.21	163,453
2022-05-19	$6.43	$6.54	$6.40	$6.41	$6.41	115,998
2022-05-18	$6.88	$6.94	$6.47	$6.50	$6.50	174,277
2022-05-17	$6.62	$6.95	$6.62	$6.91	$6.91	266,549
2022-05-16	$6.56	$6.68	$6.34	$6.45	$6.45	218,334
2022-05-13	$6.47	$6.78	$6.47	$6.61	$6.61	180,769
2022-05-12	$6.46	$6.68	$6.21	$6.42	$6.42	320,797
2022-05-11	$6.99	$7.19	$6.58	$6.59	$6.59	188,317
2022-05-10	$7.03	$7.05	$6.80	$6.95	$6.95	211,806
2022-05-09	$7.06	$7.23	$6.93	$6.96	$6.96	230,309
2022-05-06	$7.26	$7.36	$6.99	$7.18	$7.18	211,145
2022-05-05	$7.39	$7.55	$6.95	$7.32	$7.32	302,253
2022-05-04	$7.27	$7.64	$7.11	$7.52	$7.52	198,483
2022-05-03	$7.21	$7.27	$7.01	$7.21	$7.21	150,830
2022-05-02	$7.15	$7.25	$6.98	$7.20	$7.20	239,833
2022-04-29	$6.75	$7.38	$6.70	$7.18	$7.18	462,985
2022-04-28	$6.85	$6.91	$6.64	$6.74	$6.74	166,415
2022-04-27	$6.82	$6.90	$6.75	$6.76	$6.76	161,206
2022-04-26	$7.03	$7.07	$6.76	$6.82	$6.82	171,112
2022-04-25	$7.36	$7.49	$7.02	$7.07	$7.07	149,061
2022-04-22	$7.25	$7.45	$7.19	$7.36	$7.36	157,923
2022-04-21	$7.64	$7.66	$7.22	$7.26	$7.26	155,968
2022-04-20	$7.62	$7.84	$7.47	$7.53	$7.53	124,296
2022-04-19	$7.58	$7.75	$7.54	$7.62	$7.62	167,521
2022-04-18	$7.53	$7.70	$7.52	$7.57	$7.57	138,612
2022-04-14	$7.46	$7.60	$7.46	$7.55	$7.55	114,043
2022-04-13	$7.40	$7.50	$7.32	$7.46	$7.46	66,417
2022-04-12	$7.43	$7.62	$7.38	$7.41	$7.41	153,958
2022-04-11	$7.58	$7.69	$7.38	$7.40	$7.40	181,330
2022-04-08	$7.80	$7.95	$7.61	$7.64	$7.64	254,227
2022-04-07	$7.98	$7.98	$7.68	$7.82	$7.82	95,255
2022-04-06	$8.17	$8.33	$7.95	$8.00	$8.00	200,723
2022-04-05	$8.23	$8.33	$8.03	$8.13	$8.13	209,029
2022-04-04	$8.29	$8.30	$8.09	$8.21	$8.21	118,492
2022-04-01	$8.54	$8.65	$8.21	$8.29	$8.29	194,994
2022-03-31	$8.60	$8.70	$8.43	$8.45	$8.45	426,162
2022-03-30	$8.92	$8.96	$8.56	$8.61	$8.61	182,094
2022-03-29	$8.50	$8.95	$8.49	$8.91	$8.91	273,119
2022-03-28	$8.77	$8.95	$8.53	$8.58	$8.58	144,848
2022-03-25	$8.56	$9.11	$8.56	$8.88	$8.88	238,192
2022-03-24	$8.43	$8.50	$8.34	$8.44	$8.44	92,715
2022-03-23	$8.54	$8.64	$8.31	$8.37	$8.37	137,842
2022-03-22	$8.44	$8.66	$8.39	$8.59	$8.59	170,758
2022-03-21	$8.37	$8.52	$8.26	$8.41	$8.41	111,393
2022-03-18	$8.36	$8.43	$8.15	$8.39	$8.39	225,752
2022-03-17	$8.16	$8.48	$7.94	$8.39	$8.39	262,331
2022-03-16	$7.86	$8.26	$7.86	$8.25	$8.25	142,907
2022-03-15	$8.19	$8.23	$7.77	$7.79	$7.79	100,807
2022-03-14	$7.99	$8.13	$7.84	$8.09	$8.09	192,125
2022-03-11	$8.30	$8.39	$7.90	$7.91	$7.91	92,313
2022-03-10	$7.88	$8.29	$7.88	$8.24	$8.24	136,333
2022-03-09	$7.97	$8.08	$7.92	$8.04	$8.04	351,736
2022-03-08	$8.22	$8.22	$7.79	$7.79	$7.79	273,223
2022-03-07	$8.63	$8.65	$7.90	$8.13	$8.13	264,803
2022-03-04	$8.40	$8.62	$8.36	$8.58	$8.58	183,264
2022-03-03	$8.48	$8.71	$8.40	$8.52	$8.52	135,588
2022-03-02	$7.90	$8.48	$7.86	$8.45	$8.45	215,642
2022-03-01	$7.73	$8.01	$7.18	$7.84	$7.84	355,524
2022-02-28	$7.87	$8.12	$7.87	$7.99	$7.99	95,228
2022-02-25	$7.89	$8.04	$7.86	$7.98	$7.98	82,763
2022-02-24	$7.64	$7.85	$7.61	$7.84	$7.84	107,026
2022-02-23	$8.04	$8.11	$7.84	$7.85	$7.85	86,770
2022-02-22	$7.94	$8.16	$7.84	$8.04	$8.04	256,936
2022-02-18	$8.09	$8.24	$7.90	$7.97	$7.97	65,112
2022-02-17	$8.18	$8.29	$7.99	$8.15	$8.15	176,430
2022-02-16	$8.07	$8.25	$7.99	$8.24	$8.24	64,046
2022-02-15	$7.80	$8.15	$7.79	$8.10	$8.10	122,977
2022-02-14	$7.61	$7.72	$7.55	$7.67	$7.67	115,855
2022-02-11	$7.96	$7.96	$7.52	$7.55	$7.55	175,625
2022-02-10	$7.88	$8.07	$7.87	$7.91	$7.91	117,159
2022-02-09	$7.93	$8.04	$7.91	$7.96	$7.96	111,555
2022-02-08	$7.56	$7.90	$7.56	$7.84	$7.84	99,256
2022-02-07	$7.52	$7.73	$7.41	$7.57	$7.57	103,114
2022-02-04	$7.63	$7.65	$7.32	$7.50	$7.50	75,207
2022-02-03	$7.70	$7.90	$7.60	$7.63	$7.63	85,686
2022-02-02	$7.90	$7.97	$7.74	$7.78	$7.78	131,369
2022-02-01	$7.77	$7.88	$7.70	$7.85	$7.85	103,094
2022-01-31	$7.53	$7.76	$7.47	$7.74	$7.74	85,178
2022-01-28	$7.63	$7.78	$7.38	$7.61	$7.61	152,000
2022-01-27	$7.80	$7.99	$7.63	$7.63	$7.63	102,999
2022-01-26	$7.99	$8.13	$7.70	$7.77	$7.77	119,425
2022-01-25	$7.76	$7.98	$7.47	$7.92	$7.92	109,946
2022-01-24	$7.72	$7.90	$7.50	$7.89	$7.89	211,576
2022-01-21	$8.15	$8.21	$7.84	$7.85	$7.85	245,199
2022-01-20	$8.12	$8.47	$8.07	$8.10	$8.10	261,951
2022-01-19	$8.05	$8.13	$7.95	$8.01	$8.01	150,860
2022-01-18	$8.44	$8.44	$7.95	$8.00	$8.00	129,660
2022-01-14	$8.13	$8.51	$8.03	$8.46	$8.46	111,675
2022-01-13	$8.07	$8.49	$8.07	$8.20	$8.20	107,420
2022-01-12	$8.10	$8.15	$7.98	$8.05	$8.05	110,940
2022-01-11	$7.99	$8.32	$7.92	$8.04	$8.04	78,444
2022-01-10	$8.06	$8.13	$7.79	$7.99	$7.99	93,702
2022-01-07	$8.40	$8.53	$8.02	$8.10	$8.10	129,463
2022-01-06	$8.34	$8.62	$8.34	$8.39	$8.39	120,225
2022-01-05	$8.57	$8.82	$8.32	$8.35	$8.35	81,598
2022-01-04	$8.30	$8.77	$8.28	$8.53	$8.53	150,655
2022-01-03	$8.07	$8.40	$8.07	$8.23	$8.23	106,936
2021-12-31	$8.00	$8.26	$8.00	$8.06	$8.06	181,714
2021-12-30	$7.68	$8.03	$7.62	$8.00	$8.00	234,289
2021-12-29	$7.65	$7.67	$7.56	$7.62	$7.62	122,245
2021-12-28	$7.53	$7.83	$7.53	$7.68	$7.68	138,597
2021-12-27	$7.60	$7.65	$7.41	$7.57	$7.57	120,431
2021-12-23	$7.51	$7.69	$7.51	$7.55	$7.55	152,696
2021-12-22	$7.30	$7.43	$7.18	$7.41	$7.41	167,599
2021-12-21	$7.23	$7.49	$7.23	$7.30	$7.30	146,351
2021-12-20	$7.34	$7.46	$6.92	$7.10	$7.10	404,223
2021-12-17	$7.50	$7.56	$7.38	$7.47	$7.47	283,730
2021-12-16	$7.71	$8.00	$7.46	$7.53	$7.53	195,983
2021-12-15	$7.67	$7.68	$7.36	$7.62	$7.62	163,405
2021-12-14	$7.96	$8.05	$7.67	$7.70	$7.70	208,274
2021-12-13	$8.27	$8.49	$8.01	$8.04	$8.04	129,507
2021-12-10	$8.60	$8.60	$8.27	$8.34	$8.34	151,037
2021-12-09	$8.86	$8.86	$8.54	$8.56	$8.56	77,483
2021-12-08	$8.92	$9.05	$8.89	$8.94	$8.94	114,010
2021-12-07	$8.84	$9.00	$8.76	$8.92	$8.92	142,857
2021-12-06	$8.61	$8.87	$8.45	$8.71	$8.71	251,372
2021-12-03	$8.48	$8.55	$8.18	$8.52	$8.52	123,701
2021-12-02	$8.27	$8.57	$8.18	$8.48	$8.48	185,175
2021-12-01	$8.80	$8.80	$8.26	$8.27	$8.27	215,357
2021-11-30	$8.73	$8.82	$8.29	$8.39	$8.39	334,986
2021-11-29	$9.08	$9.08	$8.82	$8.89	$8.89	283,299
2021-11-26	$8.99	$9.05	$8.74	$8.99	$8.99	234,951
2021-11-24	$9.20	$9.27	$9.11	$9.17	$9.17	110,515
2021-11-23	$9.27	$9.36	$9.20	$9.25	$9.25	109,965
2021-11-22	$9.23	$9.37	$9.18	$9.29	$9.29	93,527
2021-11-19	$9.15	$9.23	$9.10	$9.15	$9.15	115,058
2021-11-18	$9.09	$9.24	$8.99	$9.21	$9.21	197,630
2021-11-17	$9.13	$9.18	$8.98	$9.10	$9.10	164,277
2021-11-16	$9.00	$9.17	$8.97	$9.16	$9.16	165,755
2021-11-15	$9.00	$9.13	$8.94	$9.04	$9.04	165,113
2021-11-12	$9.11	$9.28	$8.98	$9.04	$9.04	85,075
2021-11-11	$9.00	$9.28	$8.97	$9.11	$9.11	150,579
2021-11-10	$8.90	$9.13	$8.87	$9.01	$9.01	204,296
2021-11-09	$9.11	$9.18	$8.86	$8.90	$8.90	202,874
2021-11-08	$9.09	$9.53	$9.00	$9.06	$9.06	237,467
2021-11-05	$9.04	$9.19	$8.92	$9.02	$9.02	256,471
2021-11-04	$9.21	$9.23	$8.91	$8.98	$8.98	322,493
2021-11-03	$9.49	$9.49	$8.50	$9.12	$9.12	590,907
2021-11-02	$10.20	$10.49	$9.92	$10.38	$10.38	193,116
2021-11-01	$10.15	$10.44	$10.04	$10.22	$10.22	230,532
2021-10-29	$10.33	$10.43	$10.00	$10.04	$10.04	183,026
2021-10-28	$10.08	$10.53	$10.08	$10.29	$10.29	177,124
2021-10-27	$10.07	$10.09	$9.83	$10.02	$10.02	186,067
2021-10-26	$10.58	$10.58	$10.16	$10.17	$10.17	160,682
2021-10-25	$10.30	$10.51	$10.30	$10.50	$10.50	83,793
2021-10-22	$10.23	$10.34	$10.08	$10.29	$10.29	114,189
2021-10-21	$10.21	$10.50	$10.20	$10.30	$10.30	89,917
2021-10-20	$9.94	$10.22	$9.77	$10.19	$10.19	133,599
2021-10-19	$9.99	$10.14	$9.88	$9.97	$9.97	112,971
2021-10-18	$10.08	$10.08	$9.90	$9.97	$9.97	123,446
2021-10-15	$10.23	$10.36	$9.96	$10.08	$10.08	273,841
2021-10-14	$9.98	$10.19	$9.88	$10.04	$10.04	144,582
2021-10-13	$9.86	$9.88	$9.44	$9.84	$9.84	172,447
2021-10-12	$9.86	$9.94	$9.82	$9.87	$9.87	147,902
2021-10-11	$10.12	$10.12	$9.86	$9.90	$9.90	144,216
2021-10-08	$10.07	$10.29	$9.94	$10.05	$10.05	252,645
2021-10-07	$9.75	$10.08	$9.72	$10.01	$10.01	111,085
2021-10-06	$9.93	$10.03	$9.58	$9.65	$9.65	256,668
2021-10-05	$10.18	$10.24	$9.86	$10.03	$10.03	141,255
2021-10-04	$9.97	$10.17	$9.87	$10.08	$10.08	335,599
2021-10-01	$9.48	$9.97	$9.46	$9.94	$9.94	243,349
2021-09-30	$9.63	$9.63	$9.39	$9.46	$9.46	430,035
2021-09-29	$9.62	$9.69	$9.42	$9.53	$9.53	147,722
2021-09-28	$9.72	$9.76	$9.54	$9.62	$9.62	153,474
2021-09-27	$9.59	$9.96	$9.55	$9.68	$9.68	180,023
2021-09-24	$9.65	$9.72	$9.57	$9.60	$9.60	205,501
2021-09-23	$9.51	$9.88	$9.50	$9.79	$9.79	186,535
2021-09-22	$9.15	$9.58	$9.15	$9.47	$9.47	257,650
2021-09-21	$9.27	$9.27	$8.98	$9.11	$9.11	281,962
2021-09-20	$9.15	$9.33	$9.08	$9.22	$9.22	347,169
2021-09-17	$9.63	$9.70	$9.35	$9.53	$9.53	566,052
2021-09-16	$9.14	$9.79	$9.14	$9.58	$9.58	422,608
2021-09-15	$9.09	$9.36	$8.97	$9.19	$9.19	322,026
2021-09-14	$9.38	$9.42	$9.06	$9.09	$9.09	205,183
2021-09-13	$9.06	$9.37	$9.06	$9.32	$9.32	215,608
2021-09-10	$9.17	$9.30	$8.92	$9.02	$9.02	172,901
2021-09-09	$9.24	$9.28	$9.02	$9.07	$9.07	244,092
2021-09-08	$9.86	$9.86	$9.26	$9.30	$9.30	215,303
2021-09-07	$10.05	$10.12	$9.67	$9.94	$9.94	187,203
2021-09-03	$10.04	$10.19	$9.82	$10.09	$10.09	207,643
2021-09-02	$10.13	$10.21	$9.96	$10.02	$10.02	122,534
2021-09-01	$10.52	$10.52	$10.05	$10.12	$10.12	186,224
2021-08-31	$10.59	$10.84	$10.50	$10.51	$10.51	299,632
2021-08-30	$10.72	$10.82	$10.29	$10.70	$10.70	353,551
2021-08-27	$9.79	$10.61	$9.77	$10.61	$10.61	223,594
2021-08-26	$9.89	$9.97	$9.63	$9.81	$9.81	216,408
2021-08-25	$9.76	$10.05	$9.73	$9.85	$9.85	176,402
2021-08-24	$9.77	$10.00	$9.63	$9.76	$9.76	159,453
2021-08-23	$9.63	$9.88	$9.54	$9.77	$9.77	165,463
2021-08-20	$8.69	$9.68	$8.69	$9.53	$9.53	469,647
2021-08-19	$8.74	$8.87	$8.50	$8.76	$8.76	236,610
2021-08-18	$9.09	$9.28	$8.90	$8.92	$8.92	196,777
2021-08-17	$9.08	$9.08	$8.74	$9.08	$9.08	154,164
2021-08-16	$9.31	$9.35	$9.01	$9.14	$9.14	104,270
2021-08-13	$9.80	$9.83	$9.35	$9.39	$9.39	93,645
2021-08-12	$9.87	$9.87	$9.47	$9.83	$9.83	128,038
2021-08-11	$9.71	$9.84	$9.33	$9.81	$9.81	150,866
2021-08-10	$9.30	$9.84	$9.24	$9.66	$9.66	240,053
2021-08-09	$9.48	$9.48	$9.15	$9.31	$9.31	131,325
2021-08-06	$9.17	$9.58	$9.09	$9.46	$9.46	235,903
2021-08-05	$9.15	$9.35	$8.91	$9.14	$9.14	209,485
2021-08-04	$8.89	$9.75	$8.89	$9.25	$9.25	399,000
2021-08-03	$8.98	$8.98	$8.51	$8.72	$8.72	319,198
2021-08-02	$9.23	$9.45	$8.98	$9.01	$9.01	155,861
2021-07-30	$9.25	$9.35	$9.06	$9.14	$9.14	123,967
2021-07-29	$9.24	$9.40	$9.08	$9.26	$9.26	122,000
2021-07-28	$9.00	$9.19	$8.80	$9.07	$9.07	86,685
2021-07-27	$9.22	$9.22	$8.87	$8.99	$8.99	127,698
2021-07-26	$9.28	$9.39	$9.11	$9.33	$9.33	103,592
2021-07-23	$9.28	$9.35	$9.10	$9.24	$9.24	189,630
2021-07-22	$9.37	$9.37	$9.09	$9.20	$9.20	210,584
2021-07-21	$9.22	$9.43	$9.13	$9.40	$9.40	182,952
2021-07-20	$8.75	$9.26	$8.62	$9.21	$9.21	376,949
2021-07-19	$8.64	$8.80	$8.40	$8.68	$8.68	246,151
2021-07-16	$9.26	$9.28	$8.83	$8.88	$8.88	249,794
2021-07-15	$9.02	$9.30	$8.98	$9.22	$9.22	195,248
2021-07-14	$9.30	$9.50	$9.03	$9.13	$9.13	256,699
2021-07-13	$9.73	$9.83	$9.24	$9.30	$9.30	359,092
2021-07-12	$9.85	$9.87	$9.57	$9.80	$9.80	242,893
2021-07-09	$9.62	$9.87	$9.37	$9.79	$9.79	258,856
2021-07-08	$9.18	$9.63	$9.14	$9.42	$9.42	264,679
2021-07-07	$9.30	$9.59	$9.06	$9.51	$9.51	453,812
2021-07-06	$9.61	$9.67	$9.11	$9.23	$9.23	392,489
2021-07-02	$10.32	$10.39	$9.74	$9.75	$9.75	576,271
2021-07-01	$10.83	$10.83	$10.20	$10.31	$10.31	457,689
2021-06-30	$10.05	$10.74	$9.87	$10.63	$10.63	614,758
2021-06-29	$10.53	$10.57	$10.02	$10.14	$10.14	404,395
2021-06-28	$10.64	$10.83	$10.26	$10.52	$10.52	508,630
2021-06-25	$11.07	$11.22	$10.63	$10.69	$10.69	4,148,182
2021-06-24	$11.15	$11.34	$11.03	$11.10	$11.10	366,563
2021-06-23	$11.18	$11.34	$11.09	$11.12	$11.12	544,910
2021-06-22	$10.99	$11.21	$10.53	$11.08	$11.08	467,605
2021-06-21	$10.84	$11.34	$10.80	$11.06	$11.06	601,836
2021-06-18	$10.80	$11.15	$10.55	$10.79	$10.79	445,130
2021-06-17	$11.67	$11.83	$10.84	$10.91	$10.91	469,986
2021-06-16	$11.43	$11.88	$11.38	$11.54	$11.54	613,234
2021-06-15	$11.20	$11.28	$11.02	$11.18	$11.18	166,658
2021-06-14	$11.40	$11.70	$11.20	$11.24	$11.24	233,741
2021-06-11	$11.39	$11.64	$11.33	$11.44	$11.44	130,931
2021-06-10	$11.28	$11.46	$10.98	$11.43	$11.43	257,147
2021-06-09	$11.52	$11.75	$11.21	$11.23	$11.23	214,237
2021-06-08	$11.48	$11.93	$11.35	$11.78	$11.78	282,106
2021-06-07	$11.83	$11.85	$11.37	$11.52	$11.52	251,311
2021-06-04	$11.52	$11.74	$11.40	$11.65	$11.65	199,094
2021-06-03	$11.55	$11.89	$11.39	$11.48	$11.48	323,402
2021-06-02	$11.84	$11.90	$11.16	$11.49	$11.49	251,185
2021-06-01	$11.73	$12.03	$11.57	$11.70	$11.70	274,487
2021-05-28	$11.92	$11.95	$11.44	$11.53	$11.53	238,426
2021-05-27	$11.65	$12.10	$11.55	$11.96	$11.96	251,715
2021-05-26	$11.76	$11.90	$11.54	$11.57	$11.57	197,856
2021-05-25	$12.52	$12.70	$11.68	$11.68	$11.68	308,823
2021-05-24	$12.70	$12.70	$12.12	$12.60	$12.60	221,257
2021-05-21	$12.21	$12.95	$12.09	$12.46	$12.46	311,871
2021-05-20	$12.16	$12.30	$11.79	$12.21	$12.21	164,849
2021-05-19	$12.16	$12.41	$11.71	$12.20	$12.20	295,158
2021-05-18	$12.40	$12.53	$12.26	$12.39	$12.39	190,771
2021-05-17	$12.22	$12.44	$12.03	$12.41	$12.41	207,162
2021-05-14	$12.18	$12.30	$11.80	$12.21	$12.21	230,003
2021-05-13	$12.03	$12.51	$11.78	$12.02	$12.02	248,286
2021-05-12	$12.54	$12.78	$11.94	$12.03	$12.03	236,423
2021-05-11	$12.99	$13.13	$12.09	$12.63	$12.63	374,108
2021-05-10	$12.96	$13.61	$12.85	$13.18	$13.18	445,102
2021-05-07	$12.92	$13.55	$12.81	$13.35	$13.35	623,459
2021-05-06	$12.33	$12.56	$11.83	$12.56	$12.56	745,498
2021-05-05	$12.45	$12.45	$10.98	$12.25	$12.25	728,113
2021-05-04	$11.30	$11.57	$10.93	$11.22	$11.22	221,034
2021-05-03	$11.15	$11.68	$10.91	$11.41	$11.41	387,614
2021-04-30	$10.95	$11.29	$10.82	$10.99	$10.99	248,646
2021-04-29	$10.74	$11.15	$10.56	$11.03	$11.03	278,478
2021-04-28	$10.01	$10.69	$9.89	$10.63	$10.63	185,063
2021-04-27	$9.93	$10.28	$9.90	$10.01	$10.01	164,685
2021-04-26	$9.90	$10.20	$9.76	$9.90	$9.90	227,995
2021-04-23	$9.48	$10.12	$9.45	$9.90	$9.90	221,899
2021-04-22	$9.49	$9.67	$9.31	$9.41	$9.41	189,772
2021-04-21	$9.29	$9.52	$9.24	$9.49	$9.49	147,836
2021-04-20	$9.52	$9.55	$9.08	$9.25	$9.25	389,155
2021-04-19	$9.69	$9.70	$9.34	$9.56	$9.56	250,642
2021-04-16	$9.86	$10.02	$9.73	$9.79	$9.79	148,835
2021-04-15	$10.11	$10.11	$9.69	$9.83	$9.83	221,617
2021-04-14	$10.00	$10.20	$9.57	$10.11	$10.11	376,315
2021-04-13	$9.90	$9.93	$9.51	$9.57	$9.57	233,380
2021-04-12	$10.00	$10.11	$9.73	$9.94	$9.94	130,824
2021-04-09	$9.66	$10.13	$9.65	$9.94	$9.94	221,152
2021-04-08	$9.63	$9.81	$9.48	$9.69	$9.69	190,262
2021-04-07	$9.81	$9.82	$9.56	$9.61	$9.61	143,875
2021-04-06	$9.43	$9.87	$9.33	$9.76	$9.76	168,245
2021-04-05	$9.86	$9.94	$9.38	$9.46	$9.46	282,510
2021-04-01	$9.65	$10.01	$9.65	$9.69	$9.69	284,426
2021-03-31	$9.89	$10.06	$9.62	$9.65	$9.65	440,167
2021-03-30	$9.83	$10.03	$9.61	$9.88	$9.88	181,146
2021-03-29	$10.08	$10.57	$9.80	$9.90	$9.90	251,393
2021-03-26	$9.96	$10.29	$9.77	$10.16	$10.16	290,949
2021-03-25	$9.74	$10.29	$9.63	$9.89	$9.89	392,855
2021-03-24	$10.32	$10.45	$9.77	$9.85	$9.85	249,693
2021-03-23	$10.86	$10.93	$9.80	$10.07	$10.07	433,790
2021-03-22	$10.31	$11.25	$10.20	$10.77	$10.77	777,868
2021-03-19	$9.95	$10.24	$9.72	$10.04	$10.04	390,107
2021-03-18	$10.22	$10.33	$9.79	$9.95	$9.95	273,132
2021-03-17	$10.13	$10.51	$10.10	$10.22	$10.22	297,690
2021-03-16	$10.36	$10.51	$10.03	$10.21	$10.21	330,092
2021-03-15	$10.42	$10.50	$9.95	$10.45	$10.45	247,351
2021-03-12	$10.38	$10.68	$10.26	$10.44	$10.44	334,245
2021-03-11	$9.95	$10.61	$9.95	$10.51	$10.51	414,273
2021-03-10	$10.05	$10.49	$9.70	$9.80	$9.80	516,568
2021-03-09	$9.88	$10.25	$9.79	$9.83	$9.83	278,472
2021-03-08	$9.62	$10.03	$9.19	$9.75	$9.75	214,819
2021-03-05	$9.47	$9.60	$8.71	$9.56	$9.56	341,648
2021-03-04	$9.60	$9.82	$8.76	$9.37	$9.37	332,501
2021-03-03	$9.53	$10.12	$9.47	$9.68	$9.68	247,897
2021-03-02	$9.53	$9.75	$9.11	$9.50	$9.50	335,788
2021-03-01	$9.40	$9.77	$9.30	$9.59	$9.59	305,735
2021-02-26	$9.33	$9.50	$9.03	$9.19	$9.19	96,707
2021-02-25	$9.41	$9.43	$8.81	$9.08	$9.08	213,693
2021-02-24	$9.50	$9.62	$9.06	$9.33	$9.33	167,412
2021-02-23	$9.50	$9.59	$8.71	$9.39	$9.39	255,547
2021-02-22	$9.45	$9.80	$9.31	$9.54	$9.54	176,704
2021-02-19	$9.09	$9.80	$9.08	$9.52	$9.52	217,654
2021-02-18	$9.26	$9.44	$8.91	$9.04	$9.04	130,733
2021-02-17	$9.31	$9.55	$9.16	$9.25	$9.25	136,631
2021-02-16	$9.49	$9.60	$9.20	$9.40	$9.40	117,156
2021-02-12	$9.45	$9.87	$9.26	$9.47	$9.47	123,889
2021-02-11	$9.38	$9.56	$9.18	$9.41	$9.41	135,457
2021-02-10	$9.52	$9.67	$9.09	$9.37	$9.37	141,873
2021-02-09	$9.68	$9.70	$9.05	$9.40	$9.40	392,853
2021-02-08	$9.32	$10.28	$9.30	$9.76	$9.76	463,815
2021-02-05	$9.20	$9.30	$8.90	$9.22	$9.22	307,661
2021-02-04	$8.98	$9.10	$8.94	$9.00	$9.00	172,891
2021-02-03	$8.67	$9.04	$8.67	$9.00	$9.00	202,332
2021-02-02	$8.50	$8.91	$8.49	$8.72	$8.72	296,436
2021-02-01	$8.47	$8.47	$8.06	$8.35	$8.35	349,919
2021-01-29	$8.58	$8.65	$8.14	$8.28	$8.28	240,955
2021-01-28	$8.43	$8.65	$8.19	$8.47	$8.47	151,442
2021-01-27	$8.33	$8.69	$7.94	$8.32	$8.32	221,909
2021-01-26	$8.49	$8.74	$8.33	$8.38	$8.38	290,918
2021-01-25	$8.90	$9.19	$8.43	$8.47	$8.47	290,710
2021-01-22	$8.90	$8.96	$8.61	$8.93	$8.93	158,554
2021-01-21	$8.60	$9.01	$8.48	$8.97	$8.97	212,185
2021-01-20	$8.63	$8.87	$8.48	$8.61	$8.61	141,610
2021-01-19	$8.89	$8.89	$8.57	$8.59	$8.59	154,835
2021-01-15	$8.78	$9.01	$8.39	$8.73	$8.73	253,611
2021-01-14	$8.70	$9.01	$8.65	$8.88	$8.88	258,296
2021-01-13	$8.90	$8.91	$8.27	$8.62	$8.62	371,411
2021-01-12	$9.00	$9.22	$8.87	$8.89	$8.89	237,879
2021-01-11	$8.82	$9.19	$8.75	$9.00	$9.00	261,476
2021-01-08	$9.41	$9.48	$8.84	$8.94	$8.94	358,427
2021-01-07	$9.68	$9.86	$9.35	$9.41	$9.41	614,382
2021-01-06	$9.59	$9.77	$9.33	$9.54	$9.54	666,727
2021-01-05	$8.58	$9.54	$8.58	$9.38	$9.38	343,625
2021-01-04	$8.91	$9.27	$8.42	$8.54	$8.54	249,954
2020-12-31	$8.60	$8.90	$8.60	$8.65	$8.65	235,242
2020-12-30	$8.36	$8.58	$8.35	$8.52	$8.52	174,574
2020-12-29	$9.22	$9.25	$8.24	$8.35	$8.35	350,010
2020-12-28	$8.55	$9.73	$8.55	$9.25	$9.25	613,026
2020-12-24	$8.55	$8.63	$8.41	$8.52	$8.52	286,647
2020-12-23	$8.62	$8.67	$8.37	$8.46	$8.46	353,216
2020-12-22	$8.82	$8.89	$8.22	$8.50	$8.50	582,222
2020-12-21	$8.85	$9.03	$8.69	$8.77	$8.77	302,992
2020-12-18	$9.10	$9.13	$8.63	$8.87	$8.87	288,235
2020-12-17	$9.30	$9.47	$9.02	$9.07	$9.07	233,449
2020-12-16	$9.75	$9.78	$9.15	$9.21	$9.21	267,028
2020-12-15	$9.55	$9.74	$9.38	$9.56	$9.56	283,105
2020-12-14	$9.49	$9.71	$9.35	$9.40	$9.40	333,537
2020-12-11	$9.66	$9.73	$9.33	$9.42	$9.42	571,704
2020-12-10	$8.73	$9.44	$8.48	$9.34	$9.34	470,858
2020-12-09	$8.47	$9.34	$8.47	$8.83	$8.83	544,035
2020-12-08	$8.31	$8.80	$8.25	$8.49	$8.49	395,985
2020-12-07	$7.80	$8.28	$7.60	$8.22	$8.22	333,854
2020-12-04	$7.27	$7.87	$7.15	$7.76	$7.76	392,084
2020-12-03	$7.33	$7.39	$7.14	$7.19	$7.19	255,453
2020-12-02	$7.18	$7.36	$7.06	$7.33	$7.33	175,812
2020-12-01	$7.24	$7.34	$7.11	$7.18	$7.18	197,560
2020-11-30	$7.27	$7.35	$7.05	$7.11	$7.11	280,059
2020-11-27	$7.36	$7.48	$7.23	$7.29	$7.29	242,239
2020-11-25	$7.21	$7.37	$7.06	$7.20	$7.20	166,474
2020-11-24	$7.34	$7.39	$7.20	$7.30	$7.30	251,158
2020-11-23	$7.01	$7.39	$6.92	$7.20	$7.20	267,660
2020-11-20	$7.15	$7.18	$6.31	$6.97	$6.97	483,474
2020-11-19	$7.44	$7.67	$7.10	$7.17	$7.17	251,214
2020-11-18	$7.48	$7.64	$7.40	$7.44	$7.44	303,452
2020-11-17	$7.28	$7.46	$7.28	$7.37	$7.37	201,038
2020-11-16	$7.44	$7.58	$7.39	$7.42	$7.42	293,240
2020-11-13	$7.15	$7.44	$7.09	$7.32	$7.32	407,042
2020-11-12	$7.01	$7.30	$6.94	$7.13	$7.13	333,907
2020-11-11	$7.09	$7.30	$6.75	$7.03	$7.03	260,572
2020-11-10	$7.48	$7.48	$6.98	$7.03	$7.03	459,253
2020-11-09	$6.97	$7.18	$6.83	$6.99	$6.99	444,765
2020-11-06	$6.61	$6.73	$6.29	$6.70	$6.70	166,716
2020-11-05	$6.24	$6.90	$6.16	$6.64	$6.64	417,350
2020-11-04	$6.30	$6.30	$5.86	$6.05	$6.05	180,149
2020-11-03	$5.97	$6.35	$5.88	$6.29	$6.29	161,451
2020-11-02	$5.90	$6.01	$5.70	$5.86	$5.86	125,463
2020-10-30	$5.66	$6.14	$5.66	$5.85	$5.85	714,163
2020-10-29	$5.40	$5.78	$5.19	$5.72	$5.72	184,562
2020-10-28	$5.18	$5.48	$5.10	$5.39	$5.39	181,258
2020-10-27	$5.53	$5.63	$5.22	$5.35	$5.35	193,668
2020-10-26	$5.88	$5.88	$5.44	$5.52	$5.52	194,124
2020-10-23	$5.97	$6.05	$5.77	$5.98	$5.98	118,980
2020-10-22	$5.91	$6.07	$5.74	$5.91	$5.91	107,919
2020-10-21	$6.10	$6.18	$5.91	$5.91	$5.91	100,024
2020-10-20	$6.15	$6.19	$5.99	$6.08	$6.08	174,781
2020-10-19	$5.79	$6.17	$5.77	$6.10	$6.10	162,916
2020-10-16	$6.20	$6.37	$5.76	$5.76	$5.76	181,623
2020-10-15	$6.34	$6.47	$6.01	$6.22	$6.22	143,027
2020-10-14	$6.70	$6.87	$6.37	$6.43	$6.43	108,521
2020-10-13	$6.57	$6.79	$6.57	$6.69	$6.69	336,638
2020-10-12	$6.25	$6.52	$6.17	$6.50	$6.50	249,569
2020-10-09	$6.66	$6.66	$6.23	$6.25	$6.25	171,810
2020-10-08	$6.64	$6.75	$6.50	$6.59	$6.59	157,729
2020-10-07	$6.61	$6.76	$6.49	$6.60	$6.60	166,683
2020-10-06	$6.60	$6.65	$6.28	$6.54	$6.54	306,938
2020-10-05	$6.73	$6.90	$6.40	$6.48	$6.48	390,834
2020-10-02	$6.32	$6.60	$6.01	$6.54	$6.54	442,544
2020-10-01	$6.54	$6.67	$6.19	$6.57	$6.57	520,672
2020-09-30	$6.07	$6.56	$5.99	$6.53	$6.53	608,728
2020-09-29	$5.98	$6.09	$5.76	$6.02	$6.02	386,563
2020-09-28	$5.24	$6.11	$5.10	$6.08	$6.08	741,692
2020-09-25	$5.32	$5.46	$5.04	$5.12	$5.12	520,170
2020-09-24	$4.95	$5.33	$4.82	$5.29	$5.29	268,337
2020-09-23	$5.02	$5.47	$4.96	$4.99	$4.99	252,447
2020-09-22	$5.23	$5.58	$4.95	$5.01	$5.01	437,231
2020-09-21	$5.54	$5.55	$5.14	$5.20	$5.20	431,733
2020-09-18	$5.62	$5.88	$5.60	$5.73	$5.73	397,635
2020-09-17	$5.64	$5.86	$5.34	$5.62	$5.62	266,164
2020-09-16	$5.78	$5.92	$5.61	$5.67	$5.67	645,417
2020-09-15	$5.35	$5.98	$5.29	$5.78	$5.78	761,643
2020-09-14	$5.15	$5.38	$4.82	$5.31	$5.31	970,192
2020-09-11	$4.75	$5.21	$4.74	$5.09	$5.09	601,354
2020-09-10	$4.75	$5.07	$4.72	$4.77	$4.77	575,593
2020-09-09	$4.61	$4.77	$4.52	$4.75	$4.75	140,056
2020-09-08	$4.52	$4.73	$4.42	$4.57	$4.57	252,882
2020-09-04	$4.65	$4.89	$4.58	$4.70	$4.70	298,038
2020-09-03	$4.59	$4.63	$4.41	$4.59	$4.59	167,119
2020-09-02	$4.53	$4.62	$4.40	$4.62	$4.62	142,796
2020-09-01	$4.51	$4.54	$4.26	$4.49	$4.49	533,482
2020-08-31	$4.78	$5.01	$4.46	$4.51	$4.51	522,289
2020-08-28	$4.22	$4.64	$4.17	$4.63	$4.63	233,338
2020-08-27	$4.63	$4.65	$4.21	$4.24	$4.24	286,676
2020-08-26	$4.61	$4.70	$4.38	$4.57	$4.57	286,853
2020-08-25	$4.34	$4.67	$4.21	$4.63	$4.63	756,717
2020-08-24	$4.11	$4.46	$4.08	$4.43	$4.43	378,956
2020-08-21	$4.54	$4.67	$4.10	$4.17	$4.17	334,857
2020-08-20	$4.59	$4.73	$4.52	$4.63	$4.63	175,001
2020-08-19	$4.77	$4.96	$4.63	$4.71	$4.71	230,604
2020-08-18	$4.97	$5.05	$4.51	$4.78	$4.78	575,497
2020-08-17	$4.58	$4.93	$4.45	$4.90	$4.90	466,964
2020-08-14	$4.28	$4.46	$4.26	$4.40	$4.40	281,755
2020-08-13	$4.48	$4.60	$4.25	$4.42	$4.42	348,705
2020-08-12	$3.95	$4.43	$3.90	$4.41	$4.41	477,399
2020-08-11	$4.30	$4.60	$3.76	$3.92	$3.92	1,378,258
2020-08-10	$3.00	$4.75	$3.00	$4.07	$4.07	3,018,385
2020-08-07	$2.76	$2.98	$2.74	$2.97	$2.97	236,240
2020-08-06	$2.67	$2.88	$2.62	$2.75	$2.75	235,253
2020-08-05	$2.47	$2.66	$2.45	$2.64	$2.64	344,431
2020-08-04	$2.47	$2.54	$2.36	$2.41	$2.41	259,411
2020-08-03	$2.35	$2.49	$2.33	$2.47	$2.47	190,424
2020-07-31	$2.26	$2.37	$2.21	$2.34	$2.34	337,908
2020-07-30	$2.14	$2.31	$2.08	$2.25	$2.25	346,002
2020-07-29	$2.20	$2.22	$2.11	$2.16	$2.16	248,608
2020-07-28	$2.16	$2.26	$2.16	$2.16	$2.16	215,699
2020-07-27	$2.33	$2.37	$2.16	$2.18	$2.18	300,572
2020-07-24	$2.33	$2.35	$2.26	$2.35	$2.35	180,388
2020-07-23	$2.36	$2.45	$2.31	$2.35	$2.35	152,772
2020-07-22	$2.36	$2.42	$2.30	$2.38	$2.38	164,264
2020-07-21	$2.38	$2.52	$2.36	$2.38	$2.38	151,888
2020-07-20	$2.39	$2.39	$2.30	$2.35	$2.35	156,210
2020-07-17	$2.57	$2.57	$2.30	$2.34	$2.34	210,900
2020-07-16	$2.56	$2.60	$2.47	$2.56	$2.56	127,700
2020-07-15	$2.40	$2.63	$2.35	$2.55	$2.55	234,500
2020-07-14	$2.29	$2.36	$2.19	$2.31	$2.31	185,000
2020-07-13	$2.33	$2.37	$2.23	$2.30	$2.30	216,400
2020-07-10	$2.18	$2.32	$2.16	$2.30	$2.30	160,900
2020-07-09	$2.31	$2.31	$2.10	$2.18	$2.18	275,600
2020-07-08	$2.47	$2.47	$2.22	$2.31	$2.31	404,100
2020-07-07	$2.59	$2.62	$2.40	$2.44	$2.44	255,000
2020-07-06	$2.96	$2.98	$2.60	$2.61	$2.61	371,600
2020-07-02	$2.91	$2.98	$2.77	$2.87	$2.87	322,300
2020-07-01	$2.95	$3.03	$2.69	$2.78	$2.78	279,900
2020-06-30	$2.90	$2.94	$2.76	$2.89	$2.89	417,500
2020-06-29	$2.65	$3.23	$2.57	$2.94	$2.94	952,800
2020-06-26	$2.26	$2.75	$2.17	$2.64	$2.64	3,874,492
2020-06-25	$2.29	$2.30	$2.20	$2.22	$2.22	338,773
2020-06-24	$2.42	$2.42	$2.20	$2.31	$2.31	484,731
2020-06-23	$2.45	$2.51	$2.38	$2.47	$2.47	482,828
2020-06-22	$2.60	$2.60	$2.38	$2.41	$2.41	365,813
2020-06-19	$2.55	$2.65	$2.44	$2.47	$2.47	423,707
2020-06-18	$2.53	$2.55	$2.43	$2.49	$2.49	404,298
2020-06-17	$2.71	$2.71	$2.54	$2.55	$2.55	406,815
2020-06-16	$2.75	$2.88	$2.62	$2.68	$2.68	402,386
2020-06-15	$2.38	$2.74	$2.38	$2.52	$2.52	383,970
2020-06-12	$2.84	$2.90	$2.45	$2.65	$2.65	279,866
2020-06-11	$2.75	$2.82	$2.50	$2.51	$2.51	535,141
2020-06-10	$3.40	$3.50	$2.95	$2.99	$2.99	303,574
2020-06-09	$3.01	$3.08	$2.82	$3.05	$3.05	443,853
2020-06-08	$2.76	$3.16	$2.72	$3.16	$3.16	439,385
2020-06-05	$2.88	$2.91	$2.54	$2.65	$2.65	551,275
2020-06-04	$2.48	$2.72	$2.41	$2.70	$2.70	309,106
2020-06-03	$2.52	$2.61	$2.42	$2.46	$2.46	189,198
2020-06-02	$2.36	$2.47	$2.27	$2.41	$2.41	215,808
2020-06-01	$2.49	$2.61	$2.30	$2.32	$2.32	272,049
2020-05-29	$2.45	$2.84	$2.38	$2.53	$2.53	304,511
2020-05-28	$2.94	$2.95	$2.53	$2.53	$2.53	482,918
2020-05-27	$2.27	$2.94	$2.26	$2.92	$2.92	519,384
2020-05-26	$1.97	$2.33	$1.95	$2.31	$2.31	405,745
2020-05-22	$1.87	$1.94	$1.77	$1.89	$1.89	249,102
2020-05-21	$1.90	$1.97	$1.80	$1.88	$1.88	233,674
2020-05-20	$1.71	$1.96	$1.71	$1.92	$1.92	377,585
2020-05-19	$1.69	$1.73	$1.51	$1.65	$1.65	459,045
2020-05-18	$1.65	$1.76	$1.65	$1.71	$1.71	1,141,107
2020-05-15	$1.63	$1.64	$1.52	$1.55	$1.55	169,267
2020-05-14	$1.55	$1.76	$1.44	$1.62	$1.62	219,989
2020-05-13	$1.75	$1.75	$1.52	$1.58	$1.58	333,486
2020-05-12	$1.92	$1.94	$1.75	$1.75	$1.75	235,583
2020-05-11	$2.05	$2.05	$1.91	$1.92	$1.92	247,630
2020-05-08	$2.02	$2.11	$1.95	$2.09	$2.09	188,983
2020-05-07	$1.77	$1.97	$1.77	$1.96	$1.96	137,759
2020-05-06	$1.88	$1.91	$1.70	$1.75	$1.75	239,803
2020-05-05	$2.13	$2.17	$1.86	$1.91	$1.91	200,339
2020-05-04	$2.15	$2.21	$1.93	$2.05	$2.05	229,824
2020-05-01	$2.22	$2.33	$2.11	$2.15	$2.15	232,837
2020-04-30	$2.80	$2.80	$2.16	$2.42	$2.42	471,429
2020-04-29	$2.10	$2.74	$2.10	$2.66	$2.66	529,658
2020-04-28	$2.09	$2.14	$1.95	$2.04	$2.04	298,562
2020-04-27	$1.59	$1.95	$1.57	$1.93	$1.93	449,068
2020-04-24	$1.56	$1.63	$1.49	$1.56	$1.56	244,382
2020-04-23	$1.33	$1.52	$1.24	$1.51	$1.51	570,944
2020-04-22	$1.40	$1.47	$1.28	$1.28	$1.28	491,236
2020-04-21	$1.37	$1.42	$1.33	$1.37	$1.37	432,037
2020-04-20	$1.40	$1.48	$1.31	$1.41	$1.41	462,672
2020-04-17	$1.41	$1.49	$1.34	$1.39	$1.39	374,834
2020-04-16	$1.40	$1.45	$1.26	$1.36	$1.36	367,791
2020-04-15	$1.42	$1.44	$1.33	$1.41	$1.41	303,949
2020-04-14	$1.65	$1.68	$1.43	$1.48	$1.48	499,074
2020-04-13	$1.66	$1.66	$1.51	$1.62	$1.62	358,452
2020-04-09	$1.65	$1.83	$1.56	$1.66	$1.66	336,812
2020-04-08	$1.44	$1.66	$1.37	$1.59	$1.59	495,285
2020-04-07	$1.57	$1.62	$1.37	$1.38	$1.38	323,270
2020-04-06	$1.42	$1.54	$1.39	$1.47	$1.47	190,095
2020-04-03	$1.35	$1.35	$1.24	$1.32	$1.32	328,311
2020-04-02	$1.46	$1.55	$1.33	$1.38	$1.38	297,017
2020-04-01	$1.47	$1.52	$1.40	$1.49	$1.49	361,189
2020-03-31	$1.50	$1.60	$1.48	$1.51	$1.51	304,851
2020-03-30	$1.59	$1.61	$1.45	$1.51	$1.51	353,992
2020-03-27	$1.95	$1.98	$1.56	$1.57	$1.57	297,045
2020-03-26	$2.03	$2.49	$1.89	$2.02	$2.02	806,834
2020-03-25	$1.51	$1.91	$1.40	$1.83	$1.83	570,445
2020-03-24	$1.75	$1.86	$1.38	$1.40	$1.40	454,233
2020-03-23	$1.79	$1.79	$1.55	$1.59	$1.59	266,955
2020-03-20	$1.96	$2.09	$1.68	$1.79	$1.79	541,824
2020-03-19	$1.58	$2.04	$1.48	$1.95	$1.95	391,888
2020-03-18	$2.15	$2.33	$1.53	$1.56	$1.56	356,635
2020-03-17	$2.47	$2.55	$1.96	$2.30	$2.30	483,255
2020-03-16	$2.83	$3.00	$2.50	$2.52	$2.52	359,831
2020-03-13	$3.20	$3.20	$2.93	$3.02	$3.02	288,097
2020-03-12	$2.79	$3.23	$2.71	$2.99	$2.99	459,530
2020-03-11	$3.23	$3.27	$2.96	$3.02	$3.02	314,000
2020-03-10	$3.38	$3.44	$3.18	$3.35	$3.35	263,957
2020-03-09	$3.30	$3.44	$3.20	$3.23	$3.23	176,921
2020-03-06	$3.70	$3.83	$3.57	$3.60	$3.60	111,218
2020-03-05	$4.01	$4.01	$3.64	$3.72	$3.72	274,000
2020-03-04	$4.12	$4.14	$3.91	$4.11	$4.11	167,468
2020-03-03	$4.11	$4.22	$3.87	$4.07	$4.07	224,757
2020-03-02	$4.37	$4.42	$4.06	$4.11	$4.11	155,308
2020-02-28	$4.10	$4.55	$4.03	$4.36	$4.36	451,129
2020-02-27	$4.34	$4.44	$4.16	$4.17	$4.17	234,448
2020-02-26	$4.52	$4.60	$4.44	$4.47	$4.47	96,147
2020-02-25	$4.69	$4.72	$4.42	$4.52	$4.52	260,460
2020-02-24	$4.89	$4.89	$4.61	$4.71	$4.71	207,764
2020-02-21	$4.82	$4.99	$4.80	$4.96	$4.96	142,784
2020-02-20	$4.73	$4.84	$4.68	$4.79	$4.79	189,620
2020-02-19	$4.79	$4.80	$4.68	$4.70	$4.70	169,031
2020-02-18	$4.81	$4.92	$4.68	$4.79	$4.79	115,611
2020-02-14	$4.82	$4.88	$4.76	$4.81	$4.81	88,534
2020-02-13	$5.07	$5.09	$4.83	$4.83	$4.83	87,891
2020-02-12	$5.02	$5.13	$5.00	$5.07	$5.07	94,912
2020-02-11	$4.88	$5.06	$4.85	$5.01	$5.01	122,903
2020-02-10	$4.93	$4.98	$4.81	$4.85	$4.85	122,008
2020-02-07	$5.15	$5.15	$4.93	$4.93	$4.93	107,597
2020-02-06	$5.21	$5.23	$5.07	$5.20	$5.20	134,193
2020-02-05	$5.04	$5.22	$5.00	$5.16	$5.16	217,733
2020-02-04	$4.94	$5.11	$4.90	$4.98	$4.98	236,009
2020-02-03	$5.04	$5.04	$4.85	$4.86	$4.86	168,241
2020-01-31	$5.17	$5.19	$4.96	$4.99	$4.99	194,358
2020-01-30	$5.15	$5.24	$5.05	$5.20	$5.20	115,161
2020-01-29	$5.34	$5.40	$5.19	$5.21	$5.21	145,605
2020-01-28	$5.33	$5.41	$5.22	$5.32	$5.32	173,699
2020-01-27	$5.44	$5.44	$5.28	$5.28	$5.28	227,218
2020-01-24	$5.63	$5.69	$5.41	$5.49	$5.49	266,004
2020-01-23	$5.70	$5.70	$5.52	$5.63	$5.63	264,726
2020-01-22	$5.93	$5.95	$5.69	$5.75	$5.75	190,276
2020-01-21	$6.05	$6.05	$5.88	$5.94	$5.94	119,922
2020-01-17	$6.12	$6.15	$6.00	$6.07	$6.07	183,105
2020-01-16	$5.97	$6.14	$5.94	$6.06	$6.06	177,889
2020-01-15	$5.95	$6.09	$5.89	$5.92	$5.92	185,010
2020-01-14	$6.00	$6.06	$5.94	$5.96	$5.96	199,194
2020-01-13	$6.01	$6.14	$5.96	$6.00	$6.00	165,425
2020-01-10	$6.00	$6.18	$5.96	$6.00	$6.00	301,487
2020-01-09	$6.16	$6.27	$5.98	$6.00	$6.00	133,788
2020-01-08	$6.08	$6.30	$6.00	$6.16	$6.16	215,854
2020-01-07	$6.07	$6.21	$6.00	$6.07	$6.07	209,734
2020-01-06	$6.21	$6.21	$6.00	$6.09	$6.09	145,512
2020-01-03	$6.34	$6.36	$6.22	$6.24	$6.24	110,945
2020-01-02	$6.40	$6.54	$6.25	$6.39	$6.39	254,379
2019-12-31	$6.27	$6.46	$6.25	$6.35	$6.35	147,570
2019-12-30	$6.30	$6.41	$6.24	$6.31	$6.31	132,313
2019-12-27	$6.39	$6.45	$6.22	$6.29	$6.29	235,936
2019-12-26	$6.40	$6.58	$6.33	$6.39	$6.39	144,818
2019-12-24	$6.22	$6.43	$6.20	$6.38	$6.38	76,364
2019-12-23	$6.32	$6.39	$6.16	$6.20	$6.20	199,594
2019-12-20	$6.45	$6.50	$6.29	$6.31	$6.31	360,750
2019-12-19	$6.68	$6.75	$6.44	$6.52	$6.52	286,253
2019-12-18	$6.77	$6.78	$6.48	$6.67	$6.67	437,370
2019-12-17	$6.86	$6.95	$6.68	$6.77	$6.77	279,066
2019-12-16	$7.14	$7.19	$6.84	$6.88	$6.88	118,000
2019-12-13	$7.41	$7.41	$7.05	$7.09	$7.09	159,763
2019-12-12	$7.16	$7.50	$7.15	$7.41	$7.41	170,124
2019-12-11	$7.04	$7.20	$7.01	$7.16	$7.16	98,667
2019-12-10	$6.89	$7.05	$6.88	$7.04	$7.04	140,633
2019-12-09	$6.84	$7.00	$6.84	$6.96	$6.96	129,392
2019-12-06	$7.00	$7.09	$6.77	$6.85	$6.85	177,735
2019-12-05	$7.03	$7.05	$6.91	$6.95	$6.95	126,453
2019-12-04	$7.06	$7.21	$6.98	$7.01	$7.01	169,640
2019-12-03	$6.95	$7.13	$6.81	$7.03	$7.03	206,371
2019-12-02	$7.15	$7.30	$7.04	$7.05	$7.05	95,310
2019-11-29	$7.15	$7.23	$7.03	$7.14	$7.14	62,441
2019-11-27	$7.29	$7.34	$7.12	$7.15	$7.15	135,072
2019-11-26	$7.24	$7.32	$7.16	$7.24	$7.24	124,837
2019-11-25	$7.10	$7.26	$7.02	$7.24	$7.24	168,404
2019-11-22	$7.02	$7.13	$7.02	$7.12	$7.12	116,598
2019-11-21	$6.92	$7.16	$6.81	$7.06	$7.06	252,045
2019-11-20	$6.97	$7.08	$6.84	$6.89	$6.89	160,377
2019-11-19	$6.96	$7.07	$6.91	$7.05	$7.05	170,686
2019-11-18	$6.84	$7.09	$6.84	$6.97	$6.97	220,270
2019-11-15	$7.09	$7.09	$6.87	$6.92	$6.92	169,465
2019-11-14	$6.85	$7.15	$6.85	$6.99	$6.99	192,082
2019-11-13	$6.92	$7.01	$6.87	$6.93	$6.93	225,401
2019-11-12	$7.11	$7.24	$6.94	$7.00	$7.00	160,439
2019-11-11	$7.41	$7.71	$7.12	$7.17	$7.17	170,333
2019-11-08	$7.18	$7.51	$7.13	$7.46	$7.46	307,100
2019-11-07	$7.05	$7.26	$6.86	$7.20	$7.20	392,841
2019-11-06	$7.56	$7.58	$7.38	$7.52	$7.52	238,982
2019-11-05	$7.46	$7.60	$7.43	$7.55	$7.55	324,413
2019-11-04	$7.56	$7.62	$7.45	$7.55	$7.55	118,635
2019-11-01	$7.33	$7.48	$7.29	$7.43	$7.43	109,887
2019-10-31	$7.53	$7.53	$7.11	$7.29	$7.29	115,277
2019-10-30	$7.60	$7.60	$7.40	$7.55	$7.55	127,037
2019-10-29	$7.71	$7.75	$7.53	$7.61	$7.61	116,825
2019-10-28	$7.78	$7.84	$7.71	$7.73	$7.73	83,350
2019-10-25	$7.68	$7.83	$7.59	$7.74	$7.74	91,377
2019-10-24	$7.78	$7.84	$7.65	$7.69	$7.69	68,203
2019-10-23	$7.76	$7.86	$7.60	$7.79	$7.79	201,985
2019-10-22	$7.62	$7.79	$7.47	$7.71	$7.71	148,083
2019-10-21	$7.60	$7.79	$7.55	$7.65	$7.65	134,913
2019-10-18	$7.44	$7.55	$7.43	$7.52	$7.52	161,826
2019-10-17	$7.40	$7.50	$7.38	$7.47	$7.47	155,082
2019-10-16	$7.36	$7.51	$7.33	$7.35	$7.35	141,694
2019-10-15	$7.33	$7.51	$7.20	$7.38	$7.38	187,806
2019-10-14	$7.25	$7.38	$7.16	$7.31	$7.31	145,320
2019-10-11	$7.10	$7.41	$7.10	$7.23	$7.23	341,260
2019-10-10	$7.12	$7.24	$6.95	$7.04	$7.04	200,039
2019-10-09	$7.09	$7.11	$7.02	$7.04	$7.04	217,806
2019-10-08	$7.16	$7.18	$6.92	$7.02	$7.02	131,550
2019-10-07	$7.03	$7.37	$7.03	$7.23	$7.23	361,918
2019-10-04	$6.86	$7.16	$6.83	$7.11	$7.11	288,673
2019-10-03	$6.76	$6.94	$6.59	$6.86	$6.86	192,176
2019-10-02	$6.88	$6.90	$6.63	$6.84	$6.84	135,028
2019-10-01	$7.27	$7.48	$6.90	$6.98	$6.98	190,329
2019-09-30	$7.22	$7.31	$7.12	$7.21	$7.21	195,983
2019-09-27	$7.17	$7.29	$7.12	$7.19	$7.19	120,145
2019-09-26	$7.36	$7.38	$7.15	$7.17	$7.17	166,413
2019-09-25	$7.35	$7.54	$7.20	$7.41	$7.41	184,679
2019-09-24	$7.61	$7.72	$7.38	$7.39	$7.39	254,528
2019-09-23	$7.54	$7.80	$7.54	$7.65	$7.65	247,396
2019-09-20	$7.84	$7.86	$7.65	$7.65	$7.65	396,357
2019-09-19	$7.40	$8.02	$7.31	$7.84	$7.84	642,374
2019-09-18	$7.20	$7.31	$7.05	$7.28	$7.28	500,368
2019-09-17	$7.09	$7.26	$6.92	$7.19	$7.19	242,405
2019-09-16	$7.04	$7.16	$7.00	$7.13	$7.13	217,995
2019-09-13	$7.09	$7.35	$7.06	$7.12	$7.12	440,668
2019-09-12	$7.00	$7.11	$6.80	$7.00	$7.00	270,434
2019-09-11	$6.83	$7.10	$6.67	$7.05	$7.05	340,616
2019-09-10	$6.51	$6.83	$6.42	$6.80	$6.80	170,345
2019-09-09	$6.13	$6.58	$6.13	$6.52	$6.52	198,253
2019-09-06	$6.18	$6.27	$6.09	$6.14	$6.14	196,077
2019-09-05	$6.13	$6.31	$6.00	$6.12	$6.12	348,663
2019-09-04	$5.90	$6.23	$5.80	$6.04	$6.04	489,199
2019-09-03	$6.25	$6.32	$5.72	$5.79	$5.79	342,236
2019-08-30	$6.99	$6.99	$6.30	$6.35	$6.35	273,706
2019-08-29	$6.42	$7.02	$6.27	$6.92	$6.92	773,296
2019-08-28	$5.98	$6.35	$5.92	$6.19	$6.19	390,180
2019-08-27	$6.25	$6.25	$6.00	$6.01	$6.01	291,688
2019-08-26	$6.24	$6.28	$6.14	$6.21	$6.21	166,242
2019-08-23	$6.65	$6.65	$6.10	$6.16	$6.16	351,945
2019-08-22	$6.73	$6.82	$6.59	$6.66	$6.66	414,851
2019-08-21	$6.95	$6.95	$6.57	$6.70	$6.70	382,803
2019-08-20	$7.16	$7.18	$6.93	$6.95	$6.95	377,280
2019-08-19	$7.35	$7.35	$6.88	$7.17	$7.17	288,332
2019-08-16	$7.27	$7.44	$7.11	$7.26	$7.26	296,941
2019-08-15	$7.13	$7.38	$7.04	$7.24	$7.24	553,226
2019-08-14	$7.13	$7.24	$6.84	$7.11	$7.11	375,723
2019-08-13	$7.20	$7.36	$7.09	$7.26	$7.26	279,710
2019-08-12	$7.28	$7.39	$6.94	$7.21	$7.21	194,724
2019-08-09	$7.68	$7.85	$7.01	$7.35	$7.35	483,821
2019-08-08	$7.93	$8.09	$7.83	$7.99	$7.99	160,361
2019-08-07	$7.88	$7.96	$7.73	$7.93	$7.93	262,836
2019-08-06	$7.90	$7.99	$7.60	$7.93	$7.93	266,036
2019-08-05	$7.50	$7.91	$7.26	$7.88	$7.88	705,402
2019-08-02	$7.76	$7.76	$7.51	$7.69	$7.69	185,308
2019-08-01	$8.11	$8.20	$7.76	$7.81	$7.81	300,980
2019-07-31	$8.15	$8.40	$8.00	$8.12	$8.12	178,792
2019-07-30	$8.25	$8.25	$8.02	$8.12	$8.12	227,408
2019-07-29	$8.25	$8.33	$8.12	$8.32	$8.32	120,556
2019-07-26	$8.12	$8.30	$8.10	$8.24	$8.24	128,501
2019-07-25	$8.40	$8.40	$8.06	$8.14	$8.14	128,802
2019-07-24	$8.02	$8.43	$8.02	$8.41	$8.41	219,293
2019-07-23	$7.74	$8.03	$7.72	$8.00	$8.00	172,521
2019-07-22	$7.72	$7.80	$7.66	$7.72	$7.72	121,112
2019-07-19	$7.54	$7.73	$7.54	$7.66	$7.66	100,151
2019-07-18	$7.62	$7.70	$7.53	$7.56	$7.56	417,011
2019-07-17	$7.70	$7.72	$7.60	$7.65	$7.65	110,697
2019-07-16	$7.56	$7.79	$7.56	$7.74	$7.74	164,049
2019-07-15	$7.60	$7.65	$7.53	$7.58	$7.58	183,821
2019-07-12	$7.65	$7.77	$7.53	$7.62	$7.62	187,092
2019-07-11	$7.65	$7.71	$7.47	$7.61	$7.61	174,358
2019-07-10	$7.70	$7.78	$7.53	$7.62	$7.62	192,207
2019-07-09	$7.59	$7.69	$7.50	$7.65	$7.65	435,002
2019-07-08	$7.79	$7.82	$7.60	$7.66	$7.66	207,753
2019-07-05	$7.75	$7.91	$7.63	$7.85	$7.85	292,232
2019-07-03	$7.77	$7.89	$7.67	$7.83	$7.83	111,329
2019-07-02	$7.88	$7.90	$7.65	$7.75	$7.75	125,794
2019-07-01	$8.20	$8.26	$7.80	$7.90	$7.90	239,352
2019-06-28	$7.87	$8.07	$7.71	$8.02	$8.02	1,574,830
2019-06-27	$7.42	$7.81	$7.36	$7.81	$7.81	329,849
2019-06-26	$7.18	$7.44	$7.18	$7.41	$7.41	426,888
2019-06-25	$7.02	$7.14	$6.99	$7.11	$7.11	360,586
2019-06-24	$7.15	$7.22	$7.00	$7.07	$7.07	199,801
2019-06-21	$7.14	$7.18	$7.00	$7.14	$7.14	220,548
2019-06-20	$7.43	$7.52	$7.15	$7.18	$7.18	278,967
2019-06-19	$7.45	$7.47	$7.22	$7.30	$7.30	331,893
2019-06-18	$7.35	$7.49	$7.03	$7.40	$7.40	365,257
2019-06-17	$7.01	$7.06	$6.84	$7.01	$7.01	275,138
2019-06-14	$7.01	$7.05	$6.86	$7.01	$7.01	220,879
2019-06-13	$6.85	$7.07	$6.85	$7.02	$7.02	270,821
2019-06-12	$6.56	$6.92	$6.54	$6.83	$6.83	422,170
2019-06-11	$6.41	$6.65	$6.41	$6.60	$6.60	191,524
2019-06-10	$6.48	$6.61	$6.37	$6.41	$6.41	201,246
2019-06-07	$6.45	$6.54	$6.42	$6.51	$6.51	141,061
2019-06-06	$6.58	$6.58	$6.29	$6.43	$6.43	400,221
2019-06-05	$6.73	$6.86	$6.50	$6.57	$6.57	205,212
2019-06-04	$6.50	$6.74	$6.40	$6.73	$6.73	296,465
2019-06-03	$6.25	$6.44	$6.25	$6.41	$6.41	327,304
2019-05-31	$6.43	$6.43	$6.09	$6.21	$6.21	221,752
2019-05-30	$6.52	$6.62	$6.48	$6.54	$6.54	182,939
2019-05-29	$6.65	$6.72	$6.44	$6.51	$6.51	371,987
2019-05-28	$6.79	$6.89	$6.59	$6.74	$6.74	346,762
2019-05-24	$6.94	$6.94	$6.78	$6.83	$6.83	496,232
2019-05-23	$6.99	$6.99	$6.80	$6.87	$6.87	211,866
2019-05-22	$7.06	$7.18	$7.06	$7.08	$7.08	229,159
2019-05-21	$6.99	$7.10	$6.92	$7.09	$7.09	331,698
2019-05-20	$7.09	$7.14	$6.82	$6.94	$6.94	186,643
2019-05-17	$7.49	$7.56	$7.13	$7.16	$7.16	171,680
2019-05-16	$7.51	$7.63	$7.40	$7.58	$7.58	226,232
2019-05-15	$7.29	$7.52	$7.16	$7.50	$7.50	261,630
2019-05-14	$7.46	$7.54	$7.25	$7.34	$7.34	679,043
2019-05-13	$7.44	$7.58	$7.26	$7.46	$7.46	319,011
2019-05-10	$7.65	$7.73	$7.45	$7.63	$7.63	427,621
2019-05-09	$7.96	$7.97	$7.54	$7.69	$7.69	770,198
2019-05-08	$8.55	$8.60	$7.99	$8.00	$8.00	398,598
2019-05-07	$8.95	$8.95	$8.34	$8.50	$8.50	393,811
2019-05-06	$8.84	$9.04	$8.79	$8.98	$8.98	207,268
2019-05-03	$8.92	$9.11	$8.90	$9.09	$9.09	250,354
2019-05-02	$8.91	$9.01	$8.84	$8.92	$8.92	146,711
2019-05-01	$8.97	$9.11	$8.80	$8.93	$8.93	300,176
2019-04-30	$9.14	$9.20	$8.77	$8.92	$8.92	447,458
2019-04-29	$9.06	$9.28	$8.97	$9.15	$9.15	180,745
2019-04-26	$9.26	$9.35	$8.92	$9.03	$9.03	235,517
2019-04-25	$9.43	$9.51	$9.26	$9.31	$9.31	203,685
2019-04-24	$9.60	$9.65	$9.40	$9.54	$9.54	324,579
2019-04-23	$9.53	$9.77	$9.47	$9.61	$9.61	342,507
2019-04-22	$9.23	$9.54	$9.17	$9.50	$9.50	265,074
2019-04-18	$9.20	$9.47	$9.14	$9.24	$9.24	289,257
2019-04-17	$9.19	$9.35	$9.18	$9.20	$9.20	207,260
2019-04-16	$9.07	$9.32	$9.01	$9.18	$9.18	258,109
2019-04-15	$9.15	$9.22	$8.92	$9.02	$9.02	274,309
2019-04-12	$9.05	$9.22	$8.91	$9.16	$9.16	489,892
2019-04-11	$8.57	$9.00	$8.45	$8.97	$8.97	627,459
2019-04-10	$8.38	$8.55	$8.31	$8.51	$8.51	285,221
2019-04-09	$8.50	$8.54	$8.36	$8.37	$8.37	400,636
2019-04-08	$8.50	$8.61	$8.37	$8.52	$8.52	609,330
2019-04-05	$8.54	$8.59	$8.41	$8.50	$8.50	365,148
2019-04-04	$8.25	$8.58	$8.25	$8.42	$8.42	396,965
2019-04-03	$8.17	$8.41	$8.15	$8.24	$8.24	489,009
2019-04-02	$7.82	$8.22	$7.76	$8.05	$8.05	1,047,790
2019-04-01	$7.74	$7.98	$7.73	$7.82	$7.82	225,263
2019-03-29	$7.93	$8.03	$7.62	$7.67	$7.67	146,423
2019-03-28	$7.88	$8.04	$7.80	$7.89	$7.89	141,731
2019-03-27	$7.74	$7.96	$7.73	$7.89	$7.89	189,398
2019-03-26	$7.92	$7.92	$7.60	$7.76	$7.76	223,068
2019-03-25	$7.84	$7.96	$7.61	$7.92	$7.92	259,744
2019-03-22	$8.05	$8.21	$7.79	$7.80	$7.80	220,468
2019-03-21	$8.13	$8.38	$8.08	$8.15	$8.15	215,657
2019-03-20	$8.26	$8.43	$8.20	$8.20	$8.20	363,571
2019-03-19	$8.23	$8.45	$8.17	$8.31	$8.31	292,763
2019-03-18	$8.00	$8.23	$7.87	$8.15	$8.15	314,561
2019-03-15	$8.06	$8.24	$7.87	$7.98	$7.98	518,168
2019-03-14	$8.33	$8.33	$7.92	$8.04	$8.04	312,019
2019-03-13	$8.36	$8.63	$8.31	$8.32	$8.32	211,092
2019-03-12	$8.39	$8.57	$8.10	$8.27	$8.27	437,430
2019-03-11	$7.99	$8.34	$7.96	$8.12	$8.12	164,763
2019-03-08	$7.82	$8.08	$7.78	$7.92	$7.92	122,354
2019-03-07	$7.95	$8.06	$7.81	$7.84	$7.84	132,858
2019-03-06	$8.25	$8.25	$7.95	$7.99	$7.99	118,227
2019-03-05	$8.33	$8.42	$8.23	$8.23	$8.23	265,328
2019-03-04	$8.37	$8.60	$8.26	$8.32	$8.32	105,328
2019-03-01	$8.01	$8.41	$8.01	$8.31	$8.31	108,568
2019-02-28	$8.26	$8.30	$8.00	$8.00	$8.00	103,115
2019-02-27	$8.48	$8.55	$8.24	$8.28	$8.28	60,100
2019-02-26	$8.55	$8.90	$8.41	$8.54	$8.54	242,545
2019-02-25	$8.35	$8.62	$8.35	$8.55	$8.55	90,336
2019-02-22	$8.29	$8.55	$8.24	$8.32	$8.32	125,612
2019-02-21	$8.08	$8.26	$7.91	$8.22	$8.22	185,897
2019-02-20	$7.83	$8.14	$7.80	$8.08	$8.08	125,309
2019-02-19	$7.85	$8.07	$7.80	$7.84	$7.84	107,916
2019-02-15	$7.48	$7.92	$7.48	$7.85	$7.85	160,581
2019-02-14	$7.35	$7.49	$7.06	$7.45	$7.45	139,568
2019-02-13	$7.06	$7.43	$7.00	$7.35	$7.35	90,759
2019-02-12	$7.13	$7.30	$7.01	$7.10	$7.10	65,811
2019-02-11	$6.92	$7.11	$6.86	$7.09	$7.09	67,659
2019-02-08	$7.01	$7.10	$6.82	$6.87	$6.87	51,299
2019-02-07	$7.28	$7.28	$6.94	$7.02	$7.02	76,667
2019-02-06	$7.24	$7.40	$7.24	$7.31	$7.31	57,051
2019-02-05	$7.28	$7.49	$7.22	$7.26	$7.26	42,815
2019-02-04	$7.40	$7.48	$7.26	$7.31	$7.31	67,044
2019-02-01	$7.47	$7.47	$7.33	$7.41	$7.41	67,732
2019-01-31	$7.36	$7.50	$7.14	$7.47	$7.47	115,576
2019-01-30	$7.23	$7.41	$7.14	$7.39	$7.39	73,732
2019-01-29	$7.12	$7.26	$7.06	$7.20	$7.20	79,214
2019-01-28	$7.07	$7.16	$7.00	$7.11	$7.11	129,796
2019-01-25	$7.15	$7.25	$7.10	$7.13	$7.13	91,297
2019-01-24	$7.20	$7.32	$6.94	$7.16	$7.16	81,732
2019-01-23	$7.33	$7.37	$7.05	$7.19	$7.19	120,888
2019-01-22	$7.22	$7.39	$7.12	$7.28	$7.28	132,895
2019-01-18	$7.10	$7.35	$7.08	$7.25	$7.25	101,443
2019-01-17	$6.96	$7.12	$6.89	$7.05	$7.05	72,623
2019-01-16	$7.02	$7.19	$6.91	$6.96	$6.96	126,366
2019-01-15	$6.59	$7.07	$6.56	$7.01	$7.01	143,082
2019-01-14	$6.69	$6.81	$6.51	$6.56	$6.56	84,631
2019-01-11	$6.53	$6.80	$6.51	$6.72	$6.72	99,688
2019-01-10	$6.47	$6.58	$6.37	$6.55	$6.55	55,224
2019-01-09	$6.13	$6.58	$6.13	$6.52	$6.52	127,066
2019-01-08	$6.26	$6.51	$6.13	$6.40	$6.40	113,735
2019-01-07	$6.18	$6.30	$6.08	$6.21	$6.21	75,747
2019-01-04	$5.88	$6.30	$5.88	$6.18	$6.18	103,714
2019-01-03	$5.75	$5.97	$5.61	$5.77	$5.77	100,041
2019-01-02	$5.60	$5.89	$5.53	$5.79	$5.79	149,329
2018-12-31	$5.66	$5.82	$5.51	$5.70	$5.70	145,397
2018-12-28	$5.58	$5.78	$5.43	$5.63	$5.63	142,134
2018-12-27	$5.61	$5.70	$5.35	$5.56	$5.56	102,682
2018-12-26	$5.53	$5.78	$5.35	$5.68	$5.68	170,296
2018-12-24	$5.51	$5.60	$5.42	$5.48	$5.48	54,313
2018-12-21	$5.69	$5.75	$5.60	$5.63	$5.63	274,756
2018-12-20	$5.63	$5.75	$5.56	$5.69	$5.69	159,061
2018-12-19	$5.85	$5.98	$5.58	$5.63	$5.63	240,168
2018-12-18	$6.15	$6.21	$5.76	$5.84	$5.84	174,722
2018-12-17	$6.04	$6.48	$6.01	$6.13	$6.13	133,233
2018-12-14	$6.07	$6.18	$5.92	$5.99	$5.99	143,502
2018-12-13	$6.35	$6.50	$5.93	$6.06	$6.06	112,200
2018-12-12	$6.16	$6.60	$6.16	$6.30	$6.30	102,000
2018-12-11	$6.28	$6.44	$6.07	$6.09	$6.09	178,440
2018-12-10	$6.05	$6.15	$5.91	$6.12	$6.12	103,390
2018-12-07	$6.29	$6.37	$6.04	$6.08	$6.08	126,587
2018-12-06	$6.62	$6.67	$6.21	$6.28	$6.28	170,916
2018-12-04	$7.04	$7.04	$6.65	$6.77	$6.77	186,000
2018-12-03	$7.14	$7.22	$6.87	$7.05	$7.05	116,166
2018-11-30	$6.97	$7.03	$6.90	$6.98	$6.98	160,093
2018-11-29	$6.99	$7.05	$6.65	$7.00	$7.00	99,477
2018-11-28	$6.57	$7.06	$6.53	$7.02	$7.02	107,570
2018-11-27	$6.61	$6.70	$6.56	$6.58	$6.58	57,355
2018-11-26	$6.66	$6.84	$6.55	$6.68	$6.68	81,292
2018-11-23	$6.62	$6.72	$6.59	$6.63	$6.63	46,955
2018-11-21	$6.66	$6.81	$6.66	$6.70	$6.70	70,471
2018-11-20	$6.70	$6.76	$6.38	$6.62	$6.62	206,053
2018-11-19	$6.64	$7.00	$6.40	$6.81	$6.81	230,996
2018-11-16	$6.79	$6.79	$6.53	$6.66	$6.66	143,247
2018-11-15	$6.65	$6.94	$6.51	$6.85	$6.85	142,728
2018-11-14	$6.71	$6.84	$6.60	$6.68	$6.68	89,140
2018-11-13	$6.76	$6.91	$6.60	$6.61	$6.61	99,266
2018-11-12	$7.00	$7.00	$6.75	$6.76	$6.76	103,204
2018-11-09	$7.00	$7.22	$6.86	$7.00	$7.00	178,258
2018-11-08	$7.38	$7.43	$7.01	$7.04	$7.04	198,130
2018-11-07	$7.07	$7.53	$6.99	$7.45	$7.45	323,395
2018-11-06	$8.15	$8.15	$6.95	$7.05	$7.05	697,669
2018-11-05	$7.14	$7.20	$6.91	$7.09	$7.09	267,029
2018-11-02	$7.26	$7.35	$6.97	$7.15	$7.15	182,088
2018-11-01	$6.74	$7.29	$6.69	$7.19	$7.19	188,990
2018-10-31	$6.68	$6.80	$6.56	$6.69	$6.69	176,300
2018-10-30	$6.43	$6.66	$6.36	$6.62	$6.62	68,294
2018-10-29	$6.67	$6.86	$6.34	$6.46	$6.46	124,664
2018-10-26	$6.55	$6.71	$6.39	$6.56	$6.56	113,139
2018-10-25	$6.65	$6.84	$6.58	$6.65	$6.65	107,863
2018-10-24	$7.02	$7.06	$6.57	$6.59	$6.59	130,818
2018-10-23	$7.02	$7.11	$6.84	$7.01	$7.01	149,199
2018-10-22	$7.15	$7.27	$6.96	$7.18	$7.18	197,582
2018-10-19	$7.44	$7.46	$7.12	$7.14	$7.14	126,914
2018-10-18	$7.50	$7.62	$7.34	$7.44	$7.44	164,858
2018-10-17	$7.86	$7.94	$7.48	$7.53	$7.53	147,235
2018-10-16	$7.74	$7.99	$7.57	$7.90	$7.90	143,777
2018-10-15	$7.83	$7.92	$7.53	$7.66	$7.66	134,862
2018-10-12	$8.03	$8.15	$7.56	$7.87	$7.87	204,280
2018-10-11	$7.98	$8.19	$7.81	$7.87	$7.87	168,043
2018-10-10	$8.34	$8.34	$7.90	$7.99	$7.99	241,554
2018-10-09	$8.71	$8.79	$8.31	$8.40	$8.40	182,655
2018-10-08	$9.13	$9.24	$8.64	$8.72	$8.72	149,537
2018-10-05	$9.15	$9.34	$9.01	$9.21	$9.21	209,929
2018-10-04	$9.26	$9.63	$9.08	$9.11	$9.11	242,800
2018-10-03	$9.14	$9.40	$8.96	$9.27	$9.27	125,979
2018-10-02	$9.00	$9.19	$8.44	$9.11	$9.11	165,009
2018-10-01	$9.13	$9.20	$9.02	$9.11	$9.11	142,294
2018-09-28	$9.12	$9.26	$9.05	$9.16	$9.16	136,230
2018-09-27	$9.04	$9.17	$8.82	$9.15	$9.15	189,363
2018-09-26	$9.05	$9.24	$8.98	$9.00	$9.00	122,910
2018-09-25	$9.20	$9.41	$9.04	$9.07	$9.07	163,799
2018-09-24	$9.26	$9.30	$8.94	$9.21	$9.21	262,222
2018-09-21	$8.81	$9.29	$8.73	$9.26	$9.26	565,233
2018-09-20	$8.69	$8.84	$8.62	$8.81	$8.81	172,368
2018-09-19	$8.52	$8.77	$8.50	$8.64	$8.64	168,465
2018-09-18	$8.25	$8.55	$8.25	$8.47	$8.47	229,598
2018-09-17	$8.12	$8.22	$7.91	$8.21	$8.21	197,382
2018-09-14	$7.99	$8.26	$7.99	$8.13	$8.13	157,453
2018-09-13	$8.25	$8.35	$7.90	$7.99	$7.99	173,044
2018-09-12	$8.47	$8.48	$8.14	$8.24	$8.24	184,771
2018-09-11	$8.55	$8.67	$8.40	$8.44	$8.44	105,646
2018-09-10	$8.85	$8.88	$8.37	$8.55	$8.55	218,461
2018-09-07	$9.24	$9.24	$8.85	$8.88	$8.88	164,217
2018-09-06	$9.50	$9.58	$9.14	$9.24	$9.24	144,475
2018-09-05	$9.42	$9.53	$9.26	$9.45	$9.45	188,223
2018-09-04	$9.83	$10.00	$9.43	$9.48	$9.48	266,645
2018-08-31	$9.83	$10.08	$9.63	$9.76	$9.76	167,078
2018-08-30	$9.90	$10.00	$9.78	$9.88	$9.88	116,892
2018-08-29	$9.99	$10.09	$9.90	$9.90	$9.90	163,507
2018-08-28	$10.03	$10.28	$9.93	$9.99	$9.99	233,844
2018-08-27	$9.39	$10.24	$9.38	$9.97	$9.97	329,683
2018-08-24	$9.21	$9.36	$8.98	$9.34	$9.34	279,206
2018-08-23	$9.50	$9.57	$9.19	$9.21	$9.21	120,723
2018-08-22	$9.54	$9.64	$9.25	$9.48	$9.48	230,393
2018-08-21	$9.21	$9.59	$9.15	$9.53	$9.53	169,637
2018-08-20	$9.29	$9.34	$9.04	$9.20	$9.20	201,316
2018-08-17	$9.11	$9.37	$9.04	$9.24	$9.24	301,261
2018-08-16	$9.09	$9.32	$9.04	$9.16	$9.16	151,256
2018-08-15	$9.31	$9.38	$8.81	$9.04	$9.04	170,787
2018-08-14	$9.49	$9.65	$9.16	$9.31	$9.31	171,248
2018-08-13	$9.07	$9.61	$8.95	$9.49	$9.49	271,597
2018-08-10	$9.02	$9.31	$8.85	$9.04	$9.04	244,042
2018-08-09	$9.17	$9.45	$9.04	$9.08	$9.08	313,887
2018-08-08	$8.77	$9.18	$8.50	$9.14	$9.14	526,883
2018-08-07	$8.20	$9.06	$8.02	$8.84	$8.84	905,033
2018-08-06	$7.17	$7.34	$7.10	$7.14	$7.14	211,906
2018-08-03	$6.93	$7.15	$6.91	$7.13	$7.13	110,676
2018-08-02	$6.91	$6.92	$6.82	$6.91	$6.91	97,038
2018-08-01	$7.03	$7.08	$6.82	$6.94	$6.94	166,233
2018-07-31	$6.81	$7.09	$6.80	$7.01	$7.01	137,889
2018-07-30	$6.93	$7.08	$6.80	$6.82	$6.82	129,595
2018-07-27	$7.04	$7.07	$6.91	$6.94	$6.94	113,324
2018-07-26	$6.93	$7.12	$6.88	$7.01	$7.01	117,813
2018-07-25	$7.11	$7.11	$6.71	$6.89	$6.89	195,899
2018-07-24	$7.17	$7.35	$7.05	$7.15	$7.15	102,090
2018-07-23	$7.05	$7.13	$7.03	$7.10	$7.10	143,528
2018-07-20	$7.36	$7.36	$7.08	$7.09	$7.09	127,076
2018-07-19	$7.20	$7.47	$7.10	$7.40	$7.40	136,001
2018-07-18	$7.05	$7.23	$6.98	$7.18	$7.18	110,680
2018-07-17	$7.10	$7.22	$7.04	$7.05	$7.05	133,043
2018-07-16	$7.16	$7.18	$6.96	$7.14	$7.14	121,770
2018-07-13	$7.16	$7.36	$7.16	$7.18	$7.18	88,224
2018-07-12	$7.36	$7.36	$7.04	$7.16	$7.16	135,268
2018-07-11	$7.54	$7.56	$7.28	$7.29	$7.29	193,129
2018-07-10	$7.74	$7.81	$7.44	$7.59	$7.59	127,858
2018-07-09	$7.62	$7.91	$7.60	$7.70	$7.70	186,451
2018-07-06	$7.76	$7.76	$7.48	$7.55	$7.55	137,318
2018-07-05	$7.54	$7.72	$7.51	$7.71	$7.71	186,097
2018-07-03	$7.41	$7.59	$7.41	$7.52	$7.52	80,755
2018-07-02	$7.23	$7.43	$7.15	$7.38	$7.38	247,833
2018-06-29	$7.18	$7.45	$7.14	$7.34	$7.34	217,221
2018-06-28	$7.42	$7.43	$7.15	$7.18	$7.18	117,656
2018-06-27	$7.49	$7.55	$7.35	$7.42	$7.42	178,386
2018-06-26	$7.58	$7.64	$7.42	$7.49	$7.49	202,047
2018-06-25	$7.32	$7.58	$7.17	$7.49	$7.49	281,179
2018-06-22	$7.35	$7.43	$7.21	$7.33	$7.33	726,016
2018-06-21	$7.46	$7.55	$7.23	$7.32	$7.32	226,801
2018-06-20	$7.42	$7.52	$7.31	$7.49	$7.49	97,637
2018-06-19	$7.48	$7.54	$7.27	$7.40	$7.40	172,722
2018-06-18	$7.46	$7.57	$7.31	$7.52	$7.52	216,385
2018-06-15	$7.36	$7.48	$7.23	$7.44	$7.44	167,266
2018-06-14	$7.63	$7.63	$7.24	$7.39	$7.39	235,529
2018-06-13	$7.81	$7.88	$7.55	$7.64	$7.64	171,472
2018-06-12	$8.00	$8.06	$7.74	$7.80	$7.80	150,377
2018-06-11	$7.80	$8.01	$7.72	$7.99	$7.99	292,780
2018-06-08	$7.83	$7.92	$7.77	$7.81	$7.81	141,401
2018-06-07	$7.88	$8.00	$7.80	$7.86	$7.86	154,499
2018-06-06	$8.03	$8.03	$7.75	$7.92	$7.92	179,854
2018-06-05	$7.75	$8.16	$7.68	$8.02	$8.02	230,649
2018-06-04	$8.00	$8.20	$7.68	$7.76	$7.76	220,284
2018-06-01	$7.99	$8.10	$7.85	$7.91	$7.91	267,525
2018-05-31	$8.15	$8.19	$7.86	$7.93	$7.93	154,093
2018-05-30	$8.22	$8.22	$8.08	$8.16	$8.16	212,329
2018-05-29	$8.23	$8.28	$8.02	$8.17	$8.17	231,466
2018-05-25	$8.51	$8.56	$8.16	$8.27	$8.27	184,537
2018-05-24	$8.51	$8.66	$8.31	$8.51	$8.51	173,329
2018-05-23	$8.30	$8.56	$8.17	$8.51	$8.51	216,214
2018-05-22	$8.72	$8.75	$8.30	$8.32	$8.32	257,827
2018-05-21	$8.72	$8.82	$8.52	$8.74	$8.74	266,742
2018-05-18	$8.44	$8.68	$8.40	$8.60	$8.60	209,420
2018-05-17	$8.39	$8.73	$8.37	$8.41	$8.41	138,237
2018-05-16	$8.61	$8.63	$8.31	$8.40	$8.40	430,740
2018-05-15	$8.39	$8.69	$8.24	$8.56	$8.56	254,166
2018-05-14	$8.32	$8.61	$8.27	$8.39	$8.39	326,978
2018-05-11	$8.20	$8.39	$8.16	$8.23	$8.23	222,465
2018-05-10	$8.44	$8.52	$8.06	$8.16	$8.16	316,637
2018-05-09	$8.28	$8.51	$8.14	$8.44	$8.44	375,025
2018-05-08	$8.15	$8.52	$8.04	$8.23	$8.23	526,729
2018-05-07	$8.85	$8.90	$8.11	$8.17	$8.17	598,056
2018-05-04	$7.90	$9.35	$7.81	$8.75	$8.75	1,780,508
2018-05-03	$6.90	$6.90	$6.59	$6.79	$6.79	352,955
2018-05-02	$6.77	$6.95	$6.71	$6.87	$6.87	312,863
2018-05-01	$6.69	$6.84	$6.58	$6.82	$6.82	241,707
2018-04-30	$6.94	$6.99	$6.69	$6.71	$6.71	182,843
2018-04-27	$6.95	$7.00	$6.82	$6.95	$6.95	203,465
2018-04-26	$7.04	$7.06	$6.84	$6.93	$6.93	232,724
2018-04-25	$7.00	$7.15	$6.87	$7.03	$7.03	266,371
2018-04-24	$7.33	$7.48	$6.91	$7.02	$7.02	317,025
2018-04-23	$7.37	$7.52	$7.31	$7.33	$7.33	137,808
2018-04-20	$7.46	$7.50	$7.25	$7.36	$7.36	159,902
2018-04-19	$7.67	$7.76	$7.45	$7.51	$7.51	141,471
2018-04-18	$7.60	$7.82	$7.51	$7.68	$7.68	157,545
2018-04-17	$7.69	$7.80	$7.53	$7.57	$7.57	290,558
2018-04-16	$7.35	$7.70	$7.25	$7.65	$7.65	210,910
2018-04-13	$7.60	$7.60	$7.18	$7.30	$7.30	347,919
2018-04-12	$7.31	$7.67	$7.23	$7.56	$7.56	236,111
2018-04-11	$7.27	$7.39	$7.12	$7.24	$7.24	436,560
2018-04-10	$7.18	$7.54	$7.15	$7.27	$7.27	496,752
2018-04-09	$7.56	$7.56	$6.98	$7.09	$7.09	383,569
2018-04-06	$7.65	$7.85	$7.47	$7.53	$7.53	560,574
2018-04-05	$7.60	$7.72	$7.45	$7.68	$7.68	351,595
2018-04-04	$7.30	$7.64	$7.25	$7.59	$7.59	463,259
2018-04-03	$7.57	$7.65	$7.25	$7.37	$7.37	438,198
2018-04-02	$7.76	$7.85	$7.43	$7.65	$7.65	384,172
2018-03-29	$7.73	$7.89	$7.73	$7.75	$7.75	426,088
2018-03-28	$7.63	$7.80	$7.50	$7.70	$7.70	258,721
2018-03-27	$8.15	$8.21	$7.59	$7.65	$7.65	599,636
2018-03-26	$8.20	$8.29	$7.98	$8.18	$8.18	330,688
2018-03-23	$8.37	$8.39	$8.02	$8.09	$8.09	376,300
2018-03-22	$8.61	$8.68	$8.32	$8.39	$8.39	414,103
2018-03-21	$8.59	$8.86	$8.59	$8.66	$8.66	203,678
2018-03-20	$8.72	$8.84	$8.57	$8.60	$8.60	190,194
2018-03-19	$8.58	$8.77	$8.41	$8.71	$8.71	372,861
2018-03-16	$8.62	$8.78	$8.52	$8.66	$8.66	523,297
2018-03-15	$8.67	$8.75	$8.57	$8.60	$8.60	560,866
2018-03-14	$9.00	$9.00	$8.49	$8.59	$8.59	771,477
2018-03-13	$9.74	$9.74	$8.43	$8.90	$8.90	2,582,582
2018-03-12	$11.03	$11.41	$10.80	$11.12	$11.12	508,867
2018-03-09	$10.77	$11.13	$10.65	$11.01	$11.01	220,511
2018-03-08	$10.92	$10.98	$10.51	$10.70	$10.70	220,654
2018-03-07	$10.54	$10.95	$10.30	$10.92	$10.92	287,595
2018-03-06	$10.58	$10.74	$10.31	$10.67	$10.67	363,996
2018-03-05	$10.60	$10.66	$10.37	$10.58	$10.58	357,057
2018-03-02	$10.07	$10.68	$9.92	$10.59	$10.59	366,669
2018-03-01	$10.13	$10.28	$9.82	$10.10	$10.10	288,914
2018-02-28	$10.58	$10.71	$10.08	$10.10	$10.10	202,208
2018-02-27	$10.79	$10.89	$10.59	$10.60	$10.60	139,008
2018-02-26	$10.73	$11.18	$10.47	$10.73	$10.73	237,193
2018-02-23	$10.80	$10.93	$10.53	$10.72	$10.72	189,666
2018-02-22	$10.78	$11.00	$10.46	$10.71	$10.71	191,265
2018-02-21	$10.37	$10.90	$10.37	$10.77	$10.77	194,018
2018-02-20	$10.66	$10.74	$10.27	$10.36	$10.36	230,428
2018-02-16	$10.56	$10.84	$10.50	$10.72	$10.72	253,551
2018-02-15	$10.60	$10.66	$10.28	$10.56	$10.56	262,211
2018-02-14	$10.58	$10.98	$10.47	$10.51	$10.51	415,986
2018-02-13	$9.95	$10.51	$9.71	$10.41	$10.41	607,772
2018-02-12	$10.60	$10.73	$9.79	$9.95	$9.95	500,635
2018-02-09	$10.69	$10.93	$10.03	$10.57	$10.57	330,541
2018-02-08	$11.14	$11.49	$10.58	$10.58	$10.58	228,467
2018-02-07	$11.23	$11.49	$10.95	$11.10	$11.10	244,514
2018-02-06	$10.77	$11.44	$10.38	$11.20	$11.20	434,076
2018-02-05	$11.64	$12.12	$11.10	$11.13	$11.13	513,620
2018-02-02	$12.34	$12.54	$11.80	$11.83	$11.83	211,595
2018-02-01	$12.25	$12.48	$11.76	$12.36	$12.36	333,891
2018-01-31	$12.42	$12.51	$12.03	$12.37	$12.37	295,363
2018-01-30	$12.50	$12.64	$12.15	$12.42	$12.42	214,288
2018-01-29	$12.34	$12.94	$12.15	$12.66	$12.66	383,045
2018-01-26	$12.54	$12.55	$12.10	$12.33	$12.33	216,795
2018-01-25	$12.65	$12.75	$12.32	$12.53	$12.53	175,052
2018-01-24	$13.05	$13.10	$12.39	$12.64	$12.64	239,087
2018-01-23	$13.50	$13.58	$12.70	$12.94	$12.94	332,090
2018-01-22	$13.06	$13.90	$12.97	$13.44	$13.44	659,628
2018-01-19	$13.02	$13.32	$12.70	$12.90	$12.90	490,232
2018-01-18	$13.01	$13.66	$12.80	$12.92	$12.92	580,311
2018-01-17	$11.55	$12.89	$11.47	$12.79	$12.79	410,550
2018-01-16	$10.92	$11.66	$10.88	$11.44	$11.44	220,240
2018-01-12	$11.10	$11.25	$10.86	$10.88	$10.88	132,196
2018-01-11	$10.42	$11.24	$10.16	$11.08	$11.08	317,516
2018-01-10	$10.84	$10.96	$10.39	$10.42	$10.42	126,864
2018-01-09	$11.03	$11.04	$10.75	$10.77	$10.77	155,225
2018-01-08	$11.04	$11.04	$10.88	$10.97	$10.97	268,836
2018-01-05	$11.01	$11.03	$10.78	$11.01	$11.01	285,739
2018-01-04	$10.98	$11.05	$10.80	$10.99	$10.99	166,719
2018-01-03	$11.10	$11.21	$10.86	$10.89	$10.89	217,989
2018-01-02	$10.69	$11.31	$10.67	$11.11	$11.11	225,621
2017-12-29	$10.93	$10.95	$10.67	$10.69	$10.69	132,391
2017-12-28	$11.08	$11.21	$10.87	$10.91	$10.91	47,159
2017-12-27	$10.81	$11.18	$10.77	$11.08	$11.08	107,133
2017-12-26	$10.95	$10.96	$10.81	$10.82	$10.82	66,946
2017-12-22	$10.95	$11.10	$10.79	$10.97	$10.97	81,310
2017-12-21	$10.85	$11.08	$10.78	$10.97	$10.97	117,121
2017-12-20	$11.03	$11.12	$10.85	$10.87	$10.87	108,030
2017-12-19	$11.04	$11.20	$10.94	$11.01	$11.01	155,368
2017-12-18	$10.81	$11.25	$10.81	$10.98	$10.98	154,571
2017-12-15	$10.58	$10.91	$10.42	$10.81	$10.81	250,682
2017-12-14	$10.65	$10.76	$10.48	$10.56	$10.56	148,300
2017-12-13	$10.50	$10.82	$10.34	$10.62	$10.62	107,904
2017-12-12	$10.56	$10.77	$10.46	$10.54	$10.54	137,368
2017-12-11	$10.39	$10.57	$10.26	$10.49	$10.49	218,259
2017-12-08	$11.06	$11.06	$10.34	$10.41	$10.41	229,075
2017-12-07	$10.92	$11.18	$10.85	$10.97	$10.97	130,979
2017-12-06	$11.01	$11.20	$10.84	$10.99	$10.99	137,675
2017-12-05	$11.30	$11.37	$11.03	$11.07	$11.07	210,021
2017-12-04	$11.14	$11.51	$11.08	$11.25	$11.25	259,487
2017-12-01	$11.10	$11.16	$10.48	$10.98	$10.98	328,487
2017-11-30	$11.66	$11.75	$11.10	$11.14	$11.14	269,181
2017-11-29	$11.67	$11.85	$11.45	$11.55	$11.55	204,960
2017-11-28	$11.47	$11.74	$11.35	$11.61	$11.61	222,378
2017-11-27	$11.14	$11.47	$11.02	$11.37	$11.37	231,537
2017-11-24	$11.18	$11.18	$11.02	$11.12	$11.12	87,840
2017-11-22	$11.48	$11.60	$11.07	$11.17	$11.17	170,664
2017-11-21	$10.91	$11.50	$10.89	$11.49	$11.49	245,976
2017-11-20	$11.18	$11.38	$10.70	$10.81	$10.81	312,033
2017-11-17	$10.83	$11.34	$10.54	$11.15	$11.15	312,302
2017-11-16	$10.22	$10.97	$10.16	$10.95	$10.95	389,350
2017-11-15	$9.99	$10.27	$9.87	$10.14	$10.14	404,290
2017-11-14	$10.00	$10.17	$9.88	$10.00	$10.00	336,774
2017-11-13	$9.95	$10.21	$9.95	$10.00	$10.00	294,083
2017-11-10	$9.90	$10.26	$9.90	$9.99	$9.99	176,412
2017-11-09	$9.77	$10.23	$9.72	$9.98	$9.98	419,843
2017-11-08	$10.20	$10.43	$9.57	$9.79	$9.79	419,405
2017-11-07	$9.13	$10.15	$8.80	$10.12	$10.12	674,933
2017-11-06	$8.35	$8.60	$8.31	$8.38	$8.38	136,712
2017-11-03	$8.29	$8.45	$8.24	$8.32	$8.32	73,757
2017-11-02	$8.19	$8.37	$8.08	$8.29	$8.29	201,984
2017-11-01	$8.15	$8.35	$8.10	$8.20	$8.20	183,061
2017-10-31	$8.08	$8.24	$8.08	$8.12	$8.12	137,156
2017-10-30	$8.13	$8.14	$7.96	$8.08	$8.08	129,185
2017-10-27	$8.15	$8.23	$8.02	$8.20	$8.20	145,726
2017-10-26	$7.88	$8.24	$7.88	$8.08	$8.08	236,027
2017-10-25	$8.50	$8.62	$7.82	$7.86	$7.86	265,908
2017-10-24	$8.41	$8.83	$8.26	$8.49	$8.49	434,919
2017-10-23	$8.44	$8.50	$8.20	$8.35	$8.35	145,904
2017-10-20	$8.44	$8.58	$8.21	$8.43	$8.43	181,960
2017-10-19	$7.93	$8.40	$7.92	$8.37	$8.37	200,620
2017-10-18	$7.71	$8.07	$7.63	$7.92	$7.92	153,456
2017-10-17	$7.50	$7.70	$7.44	$7.68	$7.68	87,594
2017-10-16	$7.77	$7.83	$7.47	$7.50	$7.50	96,103
2017-10-13	$7.66	$7.83	$7.63	$7.71	$7.71	64,012
2017-10-12	$7.61	$7.73	$7.51	$7.65	$7.65	104,345
2017-10-11	$7.63	$7.73	$7.46	$7.61	$7.61	119,441
2017-10-10	$7.51	$7.67	$7.49	$7.59	$7.59	122,164
2017-10-09	$7.51	$7.57	$7.45	$7.53	$7.53	88,486
2017-10-06	$7.42	$7.55	$7.37	$7.54	$7.54	76,356
2017-10-05	$7.48	$7.61	$7.40	$7.47	$7.47	114,326
2017-10-04	$7.42	$7.58	$7.31	$7.48	$7.48	115,398
2017-10-03	$7.36	$7.49	$7.27	$7.45	$7.45	181,759
2017-10-02	$7.39	$7.54	$7.20	$7.38	$7.38	172,949
2017-09-29	$7.04	$7.38	$6.74	$7.35	$7.35	410,872
2017-09-28	$7.30	$7.50	$6.96	$7.00	$7.00	202,718
2017-09-27	$6.96	$7.43	$6.90	$7.37	$7.37	224,672
2017-09-26	$6.59	$7.10	$6.56	$6.99	$6.99	285,546
2017-09-25	$6.38	$6.67	$6.38	$6.60	$6.60	377,288
2017-09-22	$6.42	$6.57	$6.39	$6.40	$6.40	144,344
2017-09-21	$6.55	$6.63	$6.42	$6.43	$6.43	169,695
2017-09-20	$6.58	$6.71	$6.55	$6.57	$6.57	161,802
2017-09-19	$6.52	$6.73	$6.49	$6.57	$6.57	245,369
2017-09-18	$6.55	$6.70	$6.48	$6.48	$6.48	181,873
2017-09-15	$6.53	$6.60	$6.46	$6.55	$6.55	263,840
2017-09-14	$6.59	$6.67	$6.50	$6.52	$6.52	133,216
2017-09-13	$6.67	$6.81	$6.56	$6.57	$6.57	164,033
2017-09-12	$7.11	$7.19	$6.69	$6.70	$6.70	237,057
2017-09-11	$6.57	$7.16	$6.57	$7.12	$7.12	213,232
2017-09-08	$6.52	$6.65	$6.51	$6.56	$6.56	166,716
2017-09-07	$6.60	$6.74	$6.37	$6.55	$6.55	263,514
2017-09-06	$6.49	$6.69	$6.49	$6.61	$6.61	225,399
2017-09-05	$6.38	$6.87	$6.27	$6.44	$6.44	246,702
2017-09-01	$5.92	$6.45	$5.90	$6.37	$6.37	188,760
2017-08-31	$5.98	$6.05	$5.89	$5.94	$5.94	107,746
2017-08-30	$5.87	$6.00	$5.85	$5.98	$5.98	123,056
2017-08-29	$5.84	$5.90	$5.74	$5.88	$5.88	98,631
2017-08-28	$5.86	$5.99	$5.81	$5.89	$5.89	173,157
2017-08-25	$5.76	$5.91	$5.65	$5.87	$5.87	262,107
2017-08-24	$5.65	$5.83	$5.57	$5.73	$5.73	225,835
2017-08-23	$5.65	$5.77	$5.55	$5.60	$5.60	237,937
2017-08-22	$5.94	$6.10	$5.71	$5.71	$5.71	404,867
2017-08-21	$6.01	$6.07	$5.88	$5.95	$5.95	279,639
2017-08-18	$5.97	$6.10	$5.93	$6.03	$6.03	242,400
2017-08-17	$5.99	$6.15	$5.89	$6.06	$6.06	277,975
2017-08-16	$6.21	$6.22	$6.02	$6.03	$6.03	265,322
2017-08-15	$6.57	$6.57	$6.08	$6.22	$6.22	544,615
2017-08-14	$6.36	$6.68	$6.25	$6.57	$6.57	388,609
2017-08-11	$6.58	$6.81	$6.29	$6.30	$6.30	454,634
2017-08-10	$6.61	$6.81	$6.40	$6.64	$6.64	324,699
2017-08-09	$6.96	$7.23	$6.61	$6.65	$6.65	482,814
2017-08-08	$8.32	$8.32	$6.19	$6.95	$6.95	1,627,033
2017-08-07	$8.81	$8.95	$8.62	$8.85	$8.85	151,689
2017-08-04	$8.79	$8.96	$8.76	$8.84	$8.84	161,657
2017-08-03	$8.82	$8.99	$8.68	$8.75	$8.75	119,928
2017-08-02	$8.88	$9.02	$8.73	$8.84	$8.84	147,464
2017-08-01	$8.86	$9.17	$8.57	$8.91	$8.91	242,577
2017-07-31	$8.80	$8.97	$8.77	$8.78	$8.78	213,324
2017-07-28	$8.79	$8.85	$8.69	$8.79	$8.79	132,532
2017-07-27	$8.90	$9.01	$8.63	$8.80	$8.80	223,294
2017-07-26	$8.92	$9.02	$8.75	$8.90	$8.90	161,630
2017-07-25	$8.60	$9.02	$8.60	$8.92	$8.92	749,015
2017-07-24	$8.26	$8.71	$8.18	$8.60	$8.60	366,616
2017-07-21	$8.70	$8.70	$8.23	$8.28	$8.28	312,617
2017-07-20	$8.30	$8.58	$8.15	$8.55	$8.55	215,662
2017-07-19	$8.22	$8.32	$8.15	$8.25	$8.25	94,928
2017-07-18	$8.50	$8.50	$8.18	$8.22	$8.22	134,523
2017-07-17	$8.36	$8.71	$8.09	$8.49	$8.49	255,364
2017-07-14	$8.49	$8.54	$8.41	$8.41	$8.41	158,126
2017-07-13	$8.75	$8.84	$8.37	$8.41	$8.41	160,472
2017-07-12	$8.67	$8.81	$8.64	$8.77	$8.77	183,450
2017-07-11	$8.74	$9.00	$8.63	$8.64	$8.64	354,822
2017-07-10	$8.41	$8.82	$8.37	$8.78	$8.78	272,788
2017-07-07	$8.28	$8.52	$8.26	$8.41	$8.41	224,787
2017-07-06	$8.34	$8.63	$8.32	$8.46	$8.46	223,274
2017-07-05	$8.69	$8.70	$8.23	$8.45	$8.45	303,070
2017-07-03	$8.49	$8.79	$8.47	$8.66	$8.66	173,587
2017-06-30	$8.76	$8.76	$8.31	$8.45	$8.45	256,780
2017-06-29	$8.46	$8.80	$8.45	$8.60	$8.60	365,157
2017-06-28	$8.17	$8.43	$8.15	$8.41	$8.41	137,274
2017-06-27	$8.23	$8.27	$7.99	$8.10	$8.10	307,748
2017-06-26	$7.51	$8.47	$7.45	$8.23	$8.23	566,614
2017-06-23	$7.72	$7.80	$7.34	$7.52	$7.52	2,345,959
2017-06-22	$7.73	$8.08	$7.57	$7.70	$7.70	384,618
2017-06-21	$8.12	$8.16	$7.66	$7.74	$7.74	349,304
2017-06-20	$7.85	$8.18	$7.77	$8.15	$8.15	227,952
2017-06-19	$7.70	$7.98	$7.63	$7.83	$7.83	231,081
2017-06-16	$8.00	$8.00	$7.57	$7.63	$7.63	230,322
2017-06-15	$7.90	$8.12	$7.90	$7.98	$7.98	215,549
2017-06-14	$8.15	$8.19	$7.95	$7.98	$7.98	262,908
2017-06-13	$8.19	$8.35	$8.06	$8.13	$8.13	151,517
2017-06-12	$8.36	$8.44	$8.13	$8.21	$8.21	234,752
2017-06-09	$8.50	$8.56	$8.26	$8.38	$8.38	218,150
2017-06-08	$8.23	$8.50	$8.16	$8.47	$8.47	351,280
2017-06-07	$8.36	$8.40	$7.96	$8.27	$8.27	231,940
2017-06-06	$8.59	$8.62	$8.26	$8.30	$8.30	271,628
2017-06-05	$8.60	$8.80	$8.42	$8.59	$8.59	406,066
2017-06-02	$8.40	$8.61	$8.27	$8.54	$8.54	257,128
2017-06-01	$8.11	$8.35	$8.10	$8.33	$8.33	321,976
2017-05-31	$7.70	$8.10	$7.63	$8.08	$8.08	248,994
2017-05-30	$7.88	$7.88	$7.47	$7.68	$7.68	274,040
2017-05-26	$7.93	$8.03	$7.76	$7.95	$7.95	174,809
2017-05-25	$8.08	$8.29	$7.83	$7.92	$7.92	323,908
2017-05-24	$8.30	$8.48	$8.06	$8.08	$8.08	200,859
2017-05-23	$8.20	$8.39	$8.06	$8.30	$8.30	365,039
2017-05-22	$8.39	$8.64	$8.06	$8.30	$8.30	616,606
2017-05-19	$8.82	$9.00	$8.42	$8.51	$8.51	378,751
2017-05-18	$8.66	$8.91	$8.54	$8.81	$8.81	238,526
2017-05-17	$8.99	$9.00	$8.61	$8.67	$8.67	482,382
2017-05-16	$9.11	$9.12	$8.99	$9.06	$9.06	197,194
2017-05-15	$9.19	$9.33	$8.97	$9.08	$9.08	454,795
2017-05-12	$9.22	$9.38	$9.11	$9.19	$9.19	351,294
2017-05-11	$9.26	$9.31	$9.07	$9.20	$9.20	486,305
2017-05-10	$9.48	$9.51	$9.16	$9.25	$9.25	797,307
2017-05-09	$8.67	$9.62	$8.67	$9.45	$9.45	921,747
2017-05-08	$8.38	$8.81	$8.21	$8.67	$8.67	529,767
2017-05-05	$8.14	$8.72	$8.14	$8.34	$8.34	705,385
2017-05-04	$8.52	$8.80	$8.35	$8.45	$8.45	362,016
2017-05-03	$8.59	$8.65	$8.51	$8.55	$8.55	351,675
2017-05-02	$8.89	$8.89	$8.61	$8.66	$8.66	383,792
2017-05-01	$8.89	$8.97	$8.50	$8.83	$8.83	361,050
2017-04-28	$8.96	$9.13	$8.83	$8.89	$8.89	321,552
2017-04-27	$9.36	$9.36	$8.84	$8.96	$8.96	476,297
2017-04-26	$9.10	$9.44	$9.04	$9.28	$9.28	517,594
2017-04-25	$8.61	$9.39	$8.61	$8.97	$8.97	1,211,702
2017-04-24	$8.49	$8.72	$8.33	$8.51	$8.51	457,908
2017-04-21	$8.25	$8.50	$7.76	$8.40	$8.40	544,362
2017-04-20	$7.85	$8.47	$7.80	$8.20	$8.20	536,486
2017-04-19	$7.50	$7.99	$7.49	$7.75	$7.75	704,832
2017-04-18	$6.90	$7.85	$6.90	$7.62	$7.62	1,103,179
2017-04-17	$6.95	$7.09	$6.75	$6.97	$6.97	195,609
2017-04-13	$7.07	$7.24	$6.92	$6.95	$6.95	132,356
2017-04-12	$7.18	$7.46	$7.00	$7.06	$7.06	330,683
2017-04-11	$7.18	$7.40	$7.03	$7.23	$7.23	166,132
2017-04-10	$6.99	$7.57	$6.99	$7.12	$7.12	383,928
2017-04-07	$6.92	$7.14	$6.84	$6.91	$6.91	194,168
2017-04-06	$6.55	$6.91	$6.52	$6.89	$6.89	151,590
2017-04-05	$6.62	$6.86	$6.55	$6.55	$6.55	142,454
2017-04-04	$6.69	$6.80	$6.55	$6.60	$6.60	151,067
2017-04-03	$6.85	$7.06	$6.66	$6.69	$6.69	394,998
2017-03-31	$6.18	$6.87	$6.18	$6.77	$6.77	316,226
2017-03-30	$5.52	$6.49	$5.45	$6.15	$6.15	307,173
2017-03-29	$5.81	$5.84	$5.35	$5.37	$5.37	186,436
2017-03-28	$5.74	$5.94	$5.66	$5.84	$5.84	78,471
2017-03-27	$5.60	$5.79	$5.52	$5.74	$5.74	81,986
2017-03-24	$5.65	$5.74	$5.56	$5.69	$5.69	54,298
2017-03-23	$5.65	$5.82	$5.60	$5.63	$5.63	54,597
2017-03-22	$5.77	$5.80	$5.55	$5.62	$5.62	98,100
2017-03-21	$5.88	$5.90	$5.76	$5.80	$5.80	120,740
2017-03-20	$5.75	$5.99	$5.65	$5.87	$5.87	142,871
2017-03-17	$5.83	$5.96	$5.54	$5.68	$5.68	190,936
2017-03-16	$5.88	$6.00	$5.84	$5.87	$5.87	67,886
2017-03-15	$5.79	$5.95	$5.79	$5.88	$5.88	66,298
2017-03-14	$5.75	$5.99	$5.75	$5.84	$5.84	93,709
2017-03-13	$6.05	$6.34	$5.75	$5.76	$5.76	113,603
2017-03-10	$6.21	$6.21	$5.83	$5.97	$5.97	183,349
2017-03-09	$6.15	$6.19	$6.00	$6.09	$6.09	123,960
2017-03-08	$6.10	$6.15	$6.03	$6.11	$6.11	68,045
2017-03-07	$6.14	$6.34	$6.05	$6.10	$6.10	74,330
2017-03-06	$6.15	$6.31	$6.12	$6.18	$6.18	103,606
2017-03-03	$6.28	$6.30	$6.00	$6.14	$6.14	83,806
2017-03-02	$6.42	$6.43	$6.25	$6.25	$6.25	104,501
2017-03-01	$6.44	$6.50	$6.36	$6.38	$6.38	90,941
2017-02-28	$6.20	$6.32	$6.16	$6.30	$6.30	63,869
2017-02-27	$6.15	$6.33	$6.15	$6.23	$6.23	209,773
2017-02-24	$6.25	$6.25	$6.11	$6.17	$6.17	73,882
2017-02-23	$6.38	$6.43	$6.25	$6.31	$6.31	80,285
2017-02-22	$6.36	$6.46	$6.27	$6.31	$6.31	76,177
2017-02-21	$6.28	$6.49	$6.25	$6.33	$6.33	105,335
2017-02-17	$6.35	$6.46	$6.28	$6.32	$6.32	110,736
2017-02-16	$6.42	$6.50	$6.00	$6.39	$6.39	109,187
2017-02-15	$6.23	$6.46	$6.23	$6.40	$6.40	119,733
2017-02-14	$6.37	$6.41	$6.20	$6.25	$6.25	62,719
2017-02-13	$6.30	$6.45	$6.28	$6.34	$6.34	86,136
2017-02-10	$6.20	$6.29	$6.17	$6.24	$6.24	84,588
2017-02-09	$6.16	$6.26	$6.06	$6.15	$6.15	78,232
2017-02-08	$6.27	$6.29	$6.02	$6.12	$6.12	83,162
2017-02-07	$6.15	$6.42	$6.14	$6.28	$6.28	193,584
2017-02-06	$6.15	$6.37	$6.07	$6.15	$6.15	108,541
2017-02-03	$6.08	$6.36	$6.03	$6.18	$6.18	135,018
2017-02-02	$6.01	$6.19	$5.90	$6.09	$6.09	72,333
2017-02-01	$6.00	$6.06	$5.84	$6.01	$6.01	69,358
2017-01-31	$5.97	$6.08	$5.75	$5.96	$5.96	133,033
2017-01-30	$6.26	$6.30	$5.90	$5.93	$5.93	123,308
2017-01-27	$5.64	$6.25	$5.63	$6.22	$6.22	237,339
2017-01-26	$5.46	$5.68	$5.46	$5.63	$5.63	120,813
2017-01-25	$5.27	$5.48	$5.26	$5.47	$5.47	121,125
2017-01-24	$5.25	$5.32	$5.21	$5.25	$5.25	56,675
2017-01-23	$5.23	$5.30	$5.20	$5.26	$5.26	66,766
2017-01-20	$5.29	$5.31	$5.17	$5.22	$5.22	70,621
2017-01-19	$5.27	$5.32	$5.18	$5.26	$5.26	82,405
2017-01-18	$5.24	$5.34	$5.18	$5.29	$5.29	96,578
2017-01-17	$5.34	$5.35	$5.15	$5.27	$5.27	121,139
2017-01-13	$5.33	$5.37	$5.29	$5.32	$5.32	50,761
2017-01-12	$5.40	$5.40	$5.15	$5.31	$5.31	97,081
2017-01-11	$5.38	$5.44	$5.36	$5.39	$5.39	36,782
2017-01-10	$5.38	$5.44	$5.33	$5.39	$5.39	58,269
2017-01-09	$5.40	$5.44	$5.25	$5.35	$5.35	101,969
2017-01-06	$5.55	$5.57	$5.33	$5.40	$5.40	71,809
2017-01-05	$5.56	$5.69	$5.44	$5.53	$5.53	110,210
2017-01-04	$5.45	$5.65	$5.45	$5.59	$5.59	96,977
2017-01-03	$5.55	$5.64	$5.36	$5.45	$5.45	166,214
2016-12-30	$5.63	$5.73	$5.46	$5.53	$5.53	144,771
2016-12-29	$5.54	$5.75	$5.54	$5.65	$5.65	165,908
2016-12-28	$5.50	$5.57	$5.44	$5.56	$5.56	92,325
2016-12-27	$5.33	$5.51	$5.32	$5.46	$5.46	111,358
2016-12-23	$5.30	$5.34	$5.22	$5.33	$5.33	34,608
2016-12-22	$5.45	$5.47	$5.30	$5.31	$5.31	147,769
2016-12-21	$5.47	$5.58	$5.33	$5.36	$5.36	85,691
2016-12-20	$5.41	$5.60	$5.40	$5.44	$5.44	105,415
2016-12-19	$5.28	$5.37	$5.28	$5.33	$5.33	71,458
2016-12-16	$5.34	$5.54	$5.30	$5.31	$5.31	117,804
2016-12-15	$5.27	$5.39	$5.19	$5.30	$5.30	76,304
2016-12-14	$5.45	$5.59	$5.24	$5.25	$5.25	154,820
2016-12-13	$5.59	$5.68	$5.35	$5.49	$5.49	139,108
2016-12-12	$5.76	$5.97	$5.46	$5.52	$5.52	194,514
2016-12-09	$5.66	$5.86	$5.66	$5.77	$5.77	152,926
2016-12-08	$5.50	$5.65	$5.42	$5.54	$5.54	120,373
2016-12-07	$5.58	$5.71	$5.45	$5.50	$5.50	94,531
2016-12-06	$5.50	$5.64	$5.32	$5.56	$5.56	152,536
2016-12-05	$5.19	$5.56	$5.12	$5.51	$5.51	193,916
2016-12-02	$5.18	$5.28	$5.14	$5.17	$5.17	88,002
2016-12-01	$5.18	$5.35	$5.12	$5.18	$5.18	124,455
2016-11-30	$5.16	$5.29	$4.95	$5.13	$5.13	202,254
2016-11-29	$5.22	$5.34	$5.02	$5.05	$5.05	118,914
2016-11-28	$5.20	$5.35	$5.13	$5.25	$5.25	74,623
2016-11-25	$5.27	$5.40	$5.13	$5.26	$5.26	40,054
2016-11-23	$5.48	$5.60	$5.17	$5.21	$5.21	125,526
2016-11-22	$5.40	$5.59	$5.36	$5.48	$5.48	114,592
2016-11-21	$5.40	$5.50	$5.30	$5.36	$5.36	157,064
2016-11-18	$5.53	$5.70	$5.36	$5.38	$5.38	134,465
2016-11-17	$5.57	$5.66	$5.41	$5.46	$5.46	110,141
2016-11-16	$5.51	$5.70	$5.40	$5.50	$5.50	132,700
2016-11-15	$5.39	$5.50	$5.30	$5.46	$5.46	150,616
2016-11-14	$4.80	$5.37	$4.80	$5.35	$5.35	236,320
2016-11-11	$5.01	$5.15	$4.75	$4.75	$4.75	185,602
2016-11-10	$4.78	$5.08	$4.78	$5.04	$5.04	150,201
2016-11-09	$4.43	$4.82	$4.36	$4.77	$4.77	134,280
2016-11-08	$4.60	$4.86	$4.48	$4.76	$4.76	97,512
2016-11-07	$4.54	$4.77	$4.51	$4.66	$4.66	178,153
2016-11-04	$4.50	$4.85	$4.50	$4.54	$4.54	170,597
2016-11-03	$4.63	$4.75	$4.55	$4.58	$4.58	119,772
2016-11-02	$4.48	$4.73	$4.43	$4.58	$4.58	182,887
2016-11-01	$4.59	$4.74	$4.43	$4.53	$4.53	281,088
2016-10-31	$4.81	$4.89	$4.52	$4.54	$4.54	246,556
2016-10-28	$4.85	$4.97	$4.70	$4.85	$4.85	99,855
2016-10-27	$5.18	$5.18	$4.88	$4.88	$4.88	89,045
2016-10-26	$5.18	$5.24	$5.10	$5.13	$5.13	143,639
2016-10-25	$5.41	$5.47	$5.18	$5.20	$5.20	85,138
2016-10-24	$5.31	$5.49	$5.24	$5.44	$5.44	138,183
2016-10-21	$5.27	$5.36	$5.22	$5.33	$5.33	85,466
2016-10-20	$5.35	$5.44	$5.15	$5.29	$5.29	90,486
2016-10-19	$5.33	$5.45	$5.29	$5.41	$5.41	47,130
2016-10-18	$5.47	$5.47	$5.19	$5.31	$5.31	102,040
2016-10-17	$5.48	$5.51	$5.25	$5.37	$5.37	107,700
2016-10-14	$5.59	$5.70	$5.41	$5.46	$5.46	99,062
2016-10-13	$5.59	$5.85	$5.51	$5.58	$5.58	66,158
2016-10-12	$5.65	$5.90	$5.54	$5.65	$5.65	145,767
2016-10-11	$5.68	$5.82	$5.62	$5.65	$5.65	91,968
2016-10-10	$5.82	$5.90	$5.66	$5.69	$5.69	108,951
2016-10-07	$5.91	$5.98	$5.79	$5.82	$5.82	64,697
2016-10-06	$5.89	$6.00	$5.82	$5.89	$5.89	105,250
2016-10-05	$5.90	$5.95	$5.85	$5.88	$5.88	119,259
2016-10-04	$5.88	$5.95	$5.79	$5.86	$5.86	195,647
2016-10-03	$5.78	$5.96	$5.78	$5.88	$5.88	153,636
2016-09-30	$5.68	$5.84	$5.61	$5.78	$5.78	235,458
2016-09-29	$5.64	$5.77	$5.46	$5.70	$5.70	188,731
2016-09-28	$5.47	$5.67	$5.41	$5.61	$5.61	179,250
2016-09-27	$5.46	$5.60	$5.42	$5.46	$5.46	113,087
2016-09-26	$5.62	$5.66	$5.32	$5.50	$5.50	194,146
2016-09-23	$5.70	$5.71	$5.59	$5.66	$5.66	129,985
2016-09-22	$5.75	$5.85	$5.61	$5.65	$5.65	267,061
2016-09-21	$5.51	$5.73	$5.40	$5.69	$5.69	122,954
2016-09-20	$5.53	$5.53	$5.37	$5.44	$5.44	143,309
2016-09-19	$5.49	$5.56	$5.48	$5.49	$5.49	172,299
2016-09-16	$5.29	$5.46	$5.26	$5.44	$5.44	259,094
2016-09-15	$5.37	$5.45	$5.32	$5.36	$5.36	78,933
2016-09-14	$5.37	$5.45	$5.23	$5.37	$5.37	222,801
2016-09-13	$5.52	$5.58	$5.25	$5.34	$5.34	198,005
2016-09-12	$5.48	$5.62	$5.36	$5.58	$5.58	222,860
2016-09-09	$5.61	$5.88	$5.52	$5.57	$5.57	511,392
2016-09-08	$5.41	$5.67	$5.35	$5.63	$5.63	259,450
2016-09-07	$5.30	$5.48	$5.26	$5.47	$5.47	206,119
2016-09-06	$5.48	$5.58	$5.27	$5.34	$5.34	286,436
2016-09-02	$5.50	$5.63	$5.41	$5.50	$5.50	252,102
2016-09-01	$5.36	$5.49	$5.20	$5.42	$5.42	330,071
2016-08-31	$5.58	$5.63	$5.33	$5.39	$5.39	323,626
2016-08-30	$5.50	$5.63	$5.50	$5.61	$5.61	308,467
2016-08-29	$5.75	$5.78	$5.28	$5.50	$5.50	490,772
2016-08-26	$5.50	$5.75	$5.47	$5.68	$5.68	269,234
2016-08-25	$5.44	$5.55	$5.33	$5.41	$5.41	244,983
2016-08-24	$5.41	$5.54	$5.35	$5.42	$5.42	375,418
2016-08-23	$5.10	$5.39	$5.06	$5.35	$5.35	321,451
2016-08-22	$4.81	$5.18	$4.76	$5.04	$5.04	569,005
2016-08-19	$4.79	$4.89	$4.68	$4.88	$4.88	257,031
2016-08-18	$4.68	$4.87	$4.68	$4.79	$4.79	278,036
2016-08-17	$4.64	$4.71	$4.54	$4.68	$4.68	353,515
2016-08-16	$4.42	$4.67	$4.41	$4.56	$4.56	350,118
2016-08-15	$4.21	$4.43	$4.21	$4.38	$4.38	334,283
2016-08-12	$4.19	$4.30	$4.05	$4.22	$4.22	251,529
2016-08-11	$4.43	$4.50	$4.18	$4.20	$4.20	228,551
2016-08-10	$4.32	$4.50	$4.29	$4.43	$4.43	353,970
2016-08-09	$4.37	$4.49	$4.28	$4.29	$4.29	237,647
2016-08-08	$4.37	$4.57	$4.30	$4.40	$4.40	385,611
2016-08-05	$4.30	$4.50	$4.27	$4.43	$4.43	237,719
2016-08-04	$4.22	$4.36	$4.07	$4.32	$4.32	362,388
2016-08-03	$4.02	$4.25	$3.91	$4.21	$4.21	279,412
2016-08-02	$4.23	$4.34	$4.00	$4.01	$4.01	222,616
2016-08-01	$4.21	$4.36	$4.15	$4.22	$4.22	351,096
2016-07-29	$3.97	$4.21	$3.87	$4.14	$4.14	332,955
2016-07-28	$4.05	$4.06	$3.82	$3.91	$3.91	423,701
2016-07-27	$4.08	$4.22	$3.92	$3.99	$3.99	569,266
2016-07-26	$4.54	$4.58	$4.08	$4.11	$4.11	486,129
2016-07-25	$4.48	$4.68	$4.36	$4.49	$4.49	471,642
2016-07-22	$4.37	$4.47	$4.27	$4.36	$4.36	214,688
2016-07-21	$4.45	$4.57	$4.19	$4.40	$4.40	305,113
2016-07-20	$4.42	$4.51	$4.27	$4.47	$4.47	216,690
2016-07-19	$4.56	$4.76	$4.34	$4.38	$4.38	249,135
2016-07-18	$4.70	$4.87	$4.56	$4.60	$4.60	406,839
2016-07-15	$4.75	$4.86	$4.56	$4.61	$4.61	369,323
2016-07-14	$4.58	$4.80	$4.51	$4.70	$4.70	531,577
2016-07-13	$4.42	$4.55	$4.34	$4.53	$4.53	608,581
2016-07-12	$4.25	$4.50	$4.20	$4.42	$4.42	628,550
2016-07-11	$4.52	$4.62	$4.15	$4.22	$4.22	816,946
2016-07-08	$4.58	$4.66	$4.48	$4.52	$4.52	440,389
2016-07-07	$4.56	$4.69	$4.43	$4.53	$4.53	419,913
2016-07-06	$4.70	$4.79	$4.49	$4.53	$4.53	766,280
2016-07-05	$5.13	$5.25	$4.89	$5.00	$5.00	526,859
2016-07-01	$5.17	$5.39	$5.16	$5.23	$5.23	328,545
2016-06-30	$5.17	$5.24	$4.90	$5.20	$5.20	403,249
2016-06-29	$5.23	$5.42	$4.98	$5.10	$5.10	535,904
2016-06-28	$4.98	$5.48	$4.95	$5.13	$5.13	836,878
2016-06-27	$5.35	$5.35	$4.60	$4.73	$4.73	686,451
2016-06-24	$5.15	$5.56	$4.64	$5.42	$5.42	3,989,368
2016-06-23	$5.36	$5.56	$5.24	$5.55	$5.55	615,252
2016-06-22	$5.09	$5.28	$5.03	$5.20	$5.20	584,526
2016-06-21	$5.14	$5.19	$4.89	$5.09	$5.09	786,866
2016-06-20	$4.89	$5.08	$4.78	$5.04	$5.04	536,970
2016-06-17	$4.77	$4.95	$4.65	$4.85	$4.85	505,070
2016-06-16	$4.65	$4.82	$4.51	$4.80	$4.80	431,064
2016-06-15	$4.75	$4.90	$4.62	$4.71	$4.71	463,642
2016-06-14	$4.28	$4.88	$4.25	$4.70	$4.70	884,550
2016-06-13	$4.51	$4.58	$4.27	$4.44	$4.44	341,082
2016-06-10	$4.45	$4.50	$4.26	$4.47	$4.47	315,890
2016-06-09	$4.65	$4.67	$4.33	$4.45	$4.45	345,263
2016-06-08	$4.48	$4.65	$4.34	$4.62	$4.62	446,006
2016-06-07	$4.41	$4.69	$4.14	$4.48	$4.48	803,937
2016-06-06	$4.15	$4.38	$4.11	$4.33	$4.33	385,279
2016-06-03	$4.11	$4.11	$3.85	$4.06	$4.06	300,461
2016-06-02	$3.78	$4.13	$3.78	$4.06	$4.06	541,695
2016-06-01	$3.69	$3.88	$3.57	$3.83	$3.83	448,984
2016-05-31	$3.50	$3.80	$3.40	$3.70	$3.70	522,343
2016-05-27	$3.62	$3.71	$3.50	$3.53	$3.53	201,904
2016-05-26	$3.74	$3.79	$3.51	$3.59	$3.59	243,308
2016-05-25	$3.50	$3.71	$3.49	$3.63	$3.63	271,035
2016-05-24	$3.41	$3.53	$3.37	$3.47	$3.47	294,481
2016-05-23	$3.61	$3.80	$3.32	$3.40	$3.40	692,216
2016-05-20	$3.14	$3.51	$3.03	$3.50	$3.50	898,573
2016-05-19	$2.97	$3.19	$2.83	$3.02	$3.02	266,211
2016-05-18	$2.83	$3.11	$2.83	$2.97	$2.97	434,542
2016-05-17	$2.83	$3.09	$2.77	$2.80	$2.80	667,082
2016-05-16	$2.49	$2.75	$2.49	$2.68	$2.68	312,959
2016-05-13	$2.43	$2.52	$2.42	$2.45	$2.45	77,676
2016-05-12	$2.48	$2.60	$2.40	$2.44	$2.44	117,210
2016-05-11	$2.61	$2.61	$2.47	$2.47	$2.47	154,712
2016-05-10	$2.44	$2.60	$2.44	$2.60	$2.60	172,872
2016-05-09	$2.54	$2.58	$2.42	$2.47	$2.47	163,105
2016-05-06	$2.30	$2.89	$2.30	$2.56	$2.56	661,217
2016-05-05	$2.19	$2.34	$2.14	$2.19	$2.19	148,690
2016-05-04	$2.37	$2.58	$2.14	$2.15	$2.15	187,030
2016-05-03	$2.50	$2.70	$2.37	$2.37	$2.37	148,483
2016-05-02	$2.57	$2.57	$2.50	$2.53	$2.53	80,797
2016-04-29	$2.67	$2.72	$2.51	$2.57	$2.57	110,780
2016-04-28	$2.65	$2.74	$2.65	$2.66	$2.66	66,364
2016-04-27	$2.65	$2.74	$2.63	$2.69	$2.69	124,485
2016-04-26	$2.60	$2.64	$2.54	$2.62	$2.62	83,758
2016-04-25	$2.74	$2.74	$2.57	$2.57	$2.57	69,762
2016-04-22	$2.63	$2.74	$2.59	$2.69	$2.69	71,827
2016-04-21	$2.62	$2.69	$2.58	$2.63	$2.63	119,920
2016-04-20	$2.57	$2.75	$2.57	$2.65	$2.65	115,416
2016-04-19	$2.55	$2.62	$2.55	$2.59	$2.59	127,630
2016-04-18	$2.44	$2.57	$2.44	$2.53	$2.53	200,972
2016-04-15	$2.49	$2.53	$2.46	$2.49	$2.49	75,195
2016-04-14	$2.47	$2.53	$2.40	$2.52	$2.52	100,380
2016-04-13	$2.39	$2.48	$2.30	$2.44	$2.44	166,481
2016-04-12	$2.31	$2.45	$2.31	$2.38	$2.38	121,839
2016-04-11	$2.34	$2.43	$2.30	$2.31	$2.31	112,787
2016-04-08	$2.37	$2.42	$2.29	$2.34	$2.34	114,570
2016-04-07	$2.42	$2.48	$2.35	$2.36	$2.36	126,668
2016-04-06	$2.44	$2.47	$2.35	$2.46	$2.46	117,279
2016-04-05	$2.45	$2.48	$2.39	$2.46	$2.46	102,914
2016-04-04	$2.52	$2.57	$2.43	$2.51	$2.51	186,145
2016-04-01	$2.63	$2.63	$2.52	$2.52	$2.52	161,723
2016-03-31	$2.54	$2.69	$2.50	$2.65	$2.65	222,139
2016-03-30	$2.57	$2.61	$2.49	$2.54	$2.54	207,038
2016-03-29	$2.56	$2.65	$2.48	$2.56	$2.56	267,198
2016-03-28	$2.65	$2.65	$2.49	$2.54	$2.54	165,037
2016-03-24	$2.39	$2.65	$2.30	$2.62	$2.62	214,491
2016-03-23	$2.56	$2.64	$2.41	$2.42	$2.42	236,497
2016-03-22	$2.47	$2.62	$2.44	$2.58	$2.58	749,761
2016-03-21	$2.48	$2.55	$2.47	$2.49	$2.49	126,649
2016-03-18	$2.42	$2.62	$2.31	$2.52	$2.52	515,482
2016-03-17	$2.30	$2.44	$2.21	$2.43	$2.43	219,474
2016-03-16	$2.41	$2.44	$2.25	$2.28	$2.28	217,107
2016-03-15	$2.62	$2.74	$2.32	$2.41	$2.41	122,691
2016-03-14	$2.70	$2.78	$2.62	$2.65	$2.65	136,702
2016-03-11	$3.03	$3.15	$2.66	$2.78	$2.78	154,076
2016-03-10	$3.11	$3.11	$2.92	$3.04	$3.04	71,215
2016-03-09	$3.01	$3.14	$3.01	$3.06	$3.06	112,871
2016-03-08	$3.23	$3.29	$2.97	$2.99	$2.99	144,846
2016-03-07	$3.26	$3.33	$3.07	$3.26	$3.26	167,817
2016-03-04	$2.90	$3.25	$2.84	$3.18	$3.18	355,141
2016-03-03	$2.67	$2.91	$2.64	$2.87	$2.87	145,463
2016-03-02	$2.59	$2.73	$2.56	$2.69	$2.69	72,535
2016-03-01	$2.51	$2.61	$2.48	$2.61	$2.61	71,828
2016-02-29	$2.44	$2.55	$2.34	$2.51	$2.51	112,394
2016-02-26	$2.26	$2.46	$2.24	$2.44	$2.44	135,685
2016-02-25	$2.28	$2.31	$2.22	$2.26	$2.26	45,688
2016-02-24	$2.30	$2.32	$2.23	$2.30	$2.30	98,505
2016-02-23	$2.20	$2.33	$2.18	$2.31	$2.31	129,993
2016-02-22	$2.18	$2.25	$2.18	$2.24	$2.24	141,507
2016-02-19	$2.36	$2.37	$2.10	$2.12	$2.12	143,039
2016-02-18	$2.39	$2.41	$2.27	$2.36	$2.36	73,648
2016-02-17	$2.27	$2.36	$2.23	$2.36	$2.36	366,547
2016-02-16	$2.30	$2.30	$2.20	$2.25	$2.25	71,940
2016-02-12	$2.29	$2.46	$2.18	$2.28	$2.28	100,669
2016-02-11	$2.39	$2.42	$2.24	$2.25	$2.25	112,406
2016-02-10	$2.54	$2.66	$2.41	$2.42	$2.42	67,154
2016-02-09	$2.52	$2.55	$2.46	$2.53	$2.53	77,459
2016-02-08	$2.57	$2.59	$2.50	$2.56	$2.56	110,662
2016-02-05	$2.91	$2.91	$2.61	$2.62	$2.62	139,196
2016-02-04	$2.80	$3.02	$2.59	$2.93	$2.93	73,888
2016-02-03	$2.95	$2.96	$2.67	$2.82	$2.82	107,433
2016-02-02	$3.03	$3.16	$2.89	$2.91	$2.91	93,272
2016-02-01	$3.06	$3.10	$2.91	$3.08	$3.08	116,507
2016-01-29	$3.08	$3.17	$3.01	$3.10	$3.10	130,662
2016-01-28	$2.95	$3.10	$2.91	$3.09	$3.09	183,067
2016-01-27	$2.88	$2.93	$2.85	$2.92	$2.92	109,589
2016-01-26	$2.79	$2.93	$2.75	$2.90	$2.90	116,275
2016-01-25	$2.88	$3.00	$2.75	$2.76	$2.76	169,294
2016-01-22	$2.75	$2.96	$2.75	$2.95	$2.95	169,416
2016-01-21	$2.55	$2.78	$2.51	$2.75	$2.75	153,346
2016-01-20	$2.39	$2.55	$2.30	$2.51	$2.51	293,230
2016-01-19	$2.36	$2.44	$2.29	$2.42	$2.42	554,326
2016-01-15	$2.25	$2.36	$2.02	$2.32	$2.32	181,688
2016-01-14	$2.33	$2.40	$2.23	$2.36	$2.36	158,158
2016-01-13	$2.35	$2.49	$2.27	$2.32	$2.32	271,221
2016-01-12	$2.39	$2.42	$2.29	$2.35	$2.35	769,498
2016-01-11	$2.43	$2.45	$2.35	$2.36	$2.36	162,124
2016-01-08	$2.51	$2.58	$2.41	$2.42	$2.42	186,670
2016-01-07	$2.55	$2.56	$2.41	$2.48	$2.48	283,356
2016-01-06	$2.65	$2.70	$2.51	$2.58	$2.58	150,843
2016-01-05	$2.68	$2.81	$2.46	$2.70	$2.70	538,141
2016-01-04	$2.67	$2.76	$2.45	$2.67	$2.67	245,747
2015-12-31	$2.77	$2.82	$2.71	$2.76	$2.76	291,000
2015-12-30	$2.78	$2.88	$2.68	$2.77	$2.77	155,800
2015-12-29	$2.87	$2.89	$2.76	$2.77	$2.77	264,700
2015-12-28	$2.85	$2.91	$2.76	$2.83	$2.83	317,900
2015-12-24	$2.94	$2.97	$2.85	$2.89	$2.89	51,000
2015-12-23	$2.88	$2.95	$2.84	$2.92	$2.92	210,900
2015-12-22	$2.84	$2.90	$2.80	$2.87	$2.87	213,600
2015-12-21	$2.84	$2.86	$2.80	$2.83	$2.83	127,600
2015-12-18	$2.69	$2.80	$2.69	$2.78	$2.78	359,200
2015-12-17	$2.73	$2.79	$2.68	$2.71	$2.71	158,400
2015-12-16	$2.77	$2.77	$2.66	$2.74	$2.74	550,100
2015-12-15	$2.75	$2.86	$2.75	$2.77	$2.77	109,300
2015-12-14	$2.94	$2.94	$2.68	$2.76	$2.76	154,400
2015-12-11	$2.84	$2.91	$2.84	$2.89	$2.89	140,500
2015-12-10	$2.89	$3.00	$2.85	$2.93	$2.93	379,100
2015-12-09	$2.90	$2.94	$2.83	$2.89	$2.89	147,400
2015-12-08	$2.97	$2.99	$2.80	$2.89	$2.89	101,500
2015-12-07	$3.26	$3.26	$3.00	$3.03	$3.03	158,900
2015-12-04	$3.23	$3.45	$3.12	$3.24	$3.24	73,500
2015-12-03	$3.35	$3.37	$3.16	$3.24	$3.24	67,000
2015-12-02	$3.33	$3.38	$3.32	$3.34	$3.34	38,400
2015-12-01	$3.46	$3.46	$3.32	$3.36	$3.36	109,300
2015-11-30	$3.36	$3.43	$3.35	$3.40	$3.40	76,400
2015-11-27	$3.46	$3.46	$3.33	$3.37	$3.37	39,300
2015-11-25	$3.49	$3.54	$3.46	$3.48	$3.48	49,100
2015-11-24	$3.53	$3.60	$3.44	$3.50	$3.50	57,200
2015-11-23	$3.70	$3.73	$3.51	$3.59	$3.59	194,800
2015-11-20	$3.75	$3.86	$3.65	$3.74	$3.74	113,600
2015-11-19	$3.83	$3.84	$3.67	$3.72	$3.72	96,200
2015-11-18	$3.56	$3.84	$3.54	$3.81	$3.81	118,800
2015-11-17	$3.61	$3.69	$3.50	$3.55	$3.55	127,700
2015-11-16	$3.62	$3.67	$3.48	$3.66	$3.66	126,300
2015-11-13	$3.72	$3.82	$3.62	$3.67	$3.67	103,300
2015-11-12	$3.82	$3.82	$3.75	$3.77	$3.77	120,100
2015-11-11	$3.91	$3.91	$3.76	$3.86	$3.86	96,400
2015-11-10	$3.92	$4.00	$3.84	$3.91	$3.91	109,200
2015-11-09	$4.00	$4.09	$3.96	$3.99	$3.99	137,900
2015-11-06	$4.04	$4.19	$3.87	$4.14	$4.14	142,100
2015-11-05	$4.15	$4.22	$3.86	$4.07	$4.07	136,200
2015-11-04	$4.38	$4.41	$4.22	$4.30	$4.30	116,700
2015-11-03	$4.39	$4.45	$4.34	$4.36	$4.36	80,800
2015-11-02	$4.16	$4.47	$4.13	$4.43	$4.43	148,600
2015-10-30	$4.08	$4.17	$4.01	$4.16	$4.16	201,300
2015-10-29	$4.15	$4.20	$4.10	$4.11	$4.11	85,200
2015-10-28	$3.89	$4.20	$3.87	$4.15	$4.15	184,500
2015-10-27	$3.93	$3.94	$3.76	$3.84	$3.84	114,500
2015-10-26	$3.89	$3.97	$3.81	$3.96	$3.96	157,000
2015-10-23	$3.91	$3.91	$3.77	$3.87	$3.87	217,300
2015-10-22	$3.88	$3.90	$3.75	$3.82	$3.82	151,800
2015-10-21	$4.00	$4.00	$3.82	$3.86	$3.86	117,400
2015-10-20	$4.04	$4.07	$3.91	$3.94	$3.94	128,100
2015-10-19	$3.95	$4.06	$3.92	$4.05	$4.05	219,100
2015-10-16	$4.02	$4.03	$3.90	$3.96	$3.96	69,700
2015-10-15	$3.89	$4.01	$3.85	$4.00	$4.00	98,200
2015-10-14	$3.94	$4.00	$3.88	$3.90	$3.90	104,100
2015-10-13	$4.17	$4.17	$3.92	$3.96	$3.96	64,300
2015-10-12	$4.54	$4.54	$4.12	$4.21	$4.21	68,700
2015-10-09	$4.58	$4.60	$4.12	$4.59	$4.59	110,600
2015-10-08	$4.35	$4.57	$4.17	$4.55	$4.55	149,200
2015-10-07	$4.31	$4.50	$4.24	$4.35	$4.35	156,700
2015-10-06	$4.21	$4.32	$4.03	$4.26	$4.26	161,600
2015-10-05	$4.06	$4.24	$3.82	$4.23	$4.23	142,800
2015-10-02	$3.78	$4.03	$3.76	$4.00	$4.00	91,100
2015-10-01	$4.01	$4.04	$3.79	$3.85	$3.85	119,100
2015-09-30	$4.09	$4.23	$4.00	$4.03	$4.03	126,600
2015-09-29	$3.87	$4.07	$3.80	$4.05	$4.05	168,100
2015-09-28	$4.01	$4.01	$3.80	$3.89	$3.89	140,400
2015-09-25	$4.24	$4.29	$3.96	$3.99	$3.99	236,200
2015-09-24	$4.13	$4.25	$4.02	$4.21	$4.21	84,600
2015-09-23	$4.27	$4.30	$4.13	$4.19	$4.19	129,600
2015-09-22	$4.30	$4.36	$4.17	$4.30	$4.30	98,500
2015-09-21	$4.48	$4.50	$4.30	$4.37	$4.37	121,800
2015-09-18	$4.55	$4.63	$4.50	$4.52	$4.52	80,700
2015-09-17	$4.71	$4.78	$4.53	$4.64	$4.64	77,000
2015-09-16	$4.76	$4.89	$4.69	$4.75	$4.75	64,500
2015-09-15	$4.70	$4.84	$4.65	$4.78	$4.78	91,100
2015-09-14	$4.68	$4.73	$4.58	$4.71	$4.71	58,800
2015-09-11	$4.70	$4.72	$4.50	$4.62	$4.62	89,400
2015-09-10	$4.84	$4.91	$4.67	$4.75	$4.75	153,600
2015-09-09	$4.97	$5.21	$4.83	$4.83	$4.83	139,400
2015-09-08	$5.01	$5.13	$4.86	$4.96	$4.96	203,800

Commercial Vehicle Group Inc (CVGI) News Headlines

Warren Buffett's Berkshire Hathaway adds Constellation Brands shares, sells more Bank of America

Berkshire Hathaway continued selling its big Bank of America stake in the fourth quarter, while the conglomerate added a new stake in Constellation B…

cnbc.com Feb. 14, 2025

Berkshire buys Constellation Brands, cuts big bank holdings

None

reuters.com Feb. 14, 2025

Warren Buffett touts U.S. stock holdings, Japan investments

Warren Buffett's annual letter to Berkshire Hathaway is widely read by millions for its clues on his stock holdings, sensible sentiment and sage advi…

foxbusiness.com Feb. 24, 2025

Recent Commercial Vehicle Group Inc (CVGI) News

Modelo owner Constellation Brands outlook disappoints as tariffs weigh on forecast

Modelo and Corona owner Constellation Brands beat quarterly earnings and revenue estimates, but its outlook took a hit from U.S. tariffs on most of i…

cnbc.com

Published: April 9, 2025

Beer maker Constellation Brands pulls back DEI initiatives

None

reuters.com

Published: April 8, 2025

Trump administration puts 25% tariff on all canned beer imports, empty aluminum cans

Canned beer imports will be subject to a 25% tariff, putting pressure on Constellation Brands' bottom line.

cnbc.com

Published: April 2, 2025

Morgan Stanley downgrades Modelo importer Constellation Brands as Mexico tariffs loom

Constellation Brands could feel the squeeze as Mexico tariffs loom ahead, Morgan Stanley wrote.

cnbc.com

Published: Feb. 27, 2025

Similar Companies to Commercial Vehicle Group Inc (CVGI) in the Auto Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BorgWarner Inc	BWA	Auto Parts	Consumer Cyclical	265,000
Lear Corp	LEA	Auto Parts	Consumer Cyclical	183,000
Adient plc	ADNT	Auto Parts	Consumer Cyclical	168,000
Magna International Inc	MGA	Auto Parts	Consumer Cyclical	159,000
Aptiv PLC	APTV	Auto Parts	Consumer Cyclical	144,000
Goodyear Tire & Rubber Company	GT	Auto Parts	Consumer Cyclical	69,000
Autoliv Inc	ALV	Auto Parts	Consumer Cyclical	60,400
Dana Inc	DAN	Auto Parts	Consumer Cyclical	36,000
Cooper-Standard Holdings Inc	CPS	Auto Parts	Consumer Cyclical	30,000
Tenneco Inc - Class A	TEN	Auto Parts	Consumer Cyclical	26,000

Commercial Vehicle Group Inc (CVGI) Exchange: NASDAQ

$0.90 ($-0.01) -1.17%

Commercial Vehicle Group Inc - Daily Information

About Commercial Vehicle Group Inc (CVGI)

Invest in Commercial Vehicle Group Inc (CVGI)

Investing built for a better future.

Get your 2 free stocks today!

Historical Stock Data for Commercial Vehicle Group Inc (CVGI)

Commercial Vehicle Group Inc (CVGI) News Headlines

Recent Commercial Vehicle Group Inc (CVGI) News

Modelo owner Constellation Brands outlook disappoints as tariffs weigh on forecast

Beer maker Constellation Brands pulls back DEI initiatives

Trump administration puts 25% tariff on all canned beer imports, empty aluminum cans

Morgan Stanley downgrades Modelo importer Constellation Brands as Mexico tariffs loom

Similar Companies to Commercial Vehicle Group Inc (CVGI) in the Auto Parts Industry