Highway Holdings Ltd (HIHO) Stock

Data as of May 2, 2025

$1.60 ($0.01) 0.54%

Highway Holdings Ltd - Daily Information

Click for more stock information on Highway Holdings Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$1.61
Previous Close	$1.60
High	$1.62
Low	$1.56
Adjusted Open	$1.61
Previous Adjusted Close	$1.60
Adjusted High	$1.62
Adjusted Low	$1.56

About Highway Holdings Ltd (HIHO)

Highway Holdings is an international manufacturer of a wide variety of quality parts products for blue chip equipment manufacturers based primarily in Germany. Highway Holdings’ administrative offices are located in Hong Kong, and its manufacturing facilities are located in Yangon, Myanmar and Shenzhen, China.

Invest in Highway Holdings Ltd (HIHO)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Highway Holdings Ltd (HIHO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$1.61	$1.62	$1.56	$1.60	$1.60	3,787
2025-04-24	$1.60	$1.60	$1.56	$1.59	$1.59	4,003
2025-04-23	$1.64	$1.65	$1.59	$1.59	$1.59	3,267
2025-04-22	$1.59	$1.60	$1.54	$1.54	$1.54	5,710
2025-04-21	$1.47	$1.59	$1.47	$1.57	$1.57	6,748
2025-04-17	$1.47	$1.49	$1.44	$1.49	$1.49	3,962
2025-04-16	$1.52	$1.54	$1.51	$1.51	$1.51	2,003
2025-04-15	$1.53	$1.57	$1.53	$1.53	$1.53	6,903
2025-04-14	$1.50	$1.50	$1.43	$1.46	$1.46	6,270
2025-04-11	$1.45	$1.45	$1.42	$1.42	$1.42	8,050
2025-04-10	$1.43	$1.49	$1.43	$1.45	$1.45	2,572
2025-04-09	$1.46	$1.46	$1.39	$1.44	$1.44	15,651
2025-04-08	$1.61	$1.61	$1.40	$1.40	$1.40	63,518
2025-04-07	$1.73	$1.73	$1.60	$1.61	$1.61	14,542
2025-04-04	$1.81	$1.81	$1.75	$1.75	$1.75	25,839
2025-04-03	$1.80	$1.81	$1.80	$1.81	$1.81	2,346
2025-04-02	$1.82	$1.82	$1.80	$1.80	$1.80	1,433
2025-04-01	$1.83	$1.88	$1.82	$1.82	$1.82	8,910
2025-03-31	$1.86	$1.86	$1.85	$1.85	$1.85	935
2025-03-28	$1.90	$1.90	$1.83	$1.84	$1.84	3,078
2025-03-27	$1.91	$1.91	$1.90	$1.90	$1.90	391
2025-03-26	$1.88	$1.88	$1.88	$1.88	$1.88	269
2025-03-25	$1.84	$1.91	$1.84	$1.91	$1.91	1,033
2025-03-24	$1.91	$1.91	$1.88	$1.88	$1.88	2,349
2025-03-21	$1.88	$1.90	$1.88	$1.90	$1.90	1,830
2025-03-20	$1.86	$1.89	$1.86	$1.88	$1.88	1,485
2025-03-19	$1.84	$1.86	$1.84	$1.86	$1.86	823
2025-03-18	$1.85	$1.88	$1.82	$1.82	$1.82	1,362
2025-03-17	$1.80	$1.86	$1.80	$1.82	$1.82	3,455
2025-03-14	$1.82	$1.85	$1.82	$1.83	$1.83	1,256
2025-03-13	$1.89	$1.90	$1.85	$1.90	$1.90	2,584
2025-03-12	$1.89	$1.90	$1.84	$1.90	$1.90	1,765
2025-03-11	$1.80	$1.89	$1.80	$1.89	$1.89	2,443
2025-03-10	$1.80	$1.88	$1.80	$1.81	$1.81	1,664
2025-03-07	$1.85	$1.88	$1.81	$1.85	$1.85	3,781
2025-03-06	$1.81	$1.83	$1.81	$1.81	$1.81	1,197
2025-03-05	$1.81	$1.85	$1.81	$1.81	$1.81	954
2025-03-04	$1.82	$1.86	$1.81	$1.84	$1.84	1,691
2025-03-03	$1.81	$1.87	$1.81	$1.81	$1.81	2,363
2025-02-28	$1.83	$1.83	$1.82	$1.82	$1.82	988
2025-02-27	$1.84	$1.86	$1.81	$1.82	$1.82	1,909
2025-02-26	$1.85	$1.91	$1.80	$1.83	$1.83	5,658
2025-02-25	$1.86	$1.86	$1.82	$1.85	$1.85	2,276
2025-02-24	$1.88	$1.91	$1.85	$1.86	$1.86	8,651
2025-02-21	$1.87	$1.87	$1.87	$1.87	$1.87	638
2025-02-20	$1.89	$1.94	$1.84	$1.87	$1.87	3,949
2025-02-19	$1.87	$1.88	$1.87	$1.87	$1.87	1,419
2025-02-18	$1.84	$1.91	$1.84	$1.88	$1.88	4,380
2025-02-14	$1.87	$1.88	$1.84	$1.88	$1.88	1,880
2025-02-13	$1.86	$1.94	$1.86	$1.87	$1.87	1,054
2025-02-12	$1.87	$1.87	$1.86	$1.87	$1.87	971
2025-02-11	$1.85	$1.93	$1.85	$1.86	$1.86	7,105
2025-02-10	$1.90	$1.90	$1.84	$1.85	$1.85	1,063
2025-02-07	$1.88	$1.90	$1.84	$1.84	$1.84	1,251
2025-02-06	$1.87	$1.89	$1.86	$1.88	$1.88	2,488
2025-02-05	$1.86	$1.87	$1.85	$1.87	$1.87	1,772
2025-02-04	$1.86	$1.88	$1.83	$1.83	$1.83	6,534
2025-02-03	$1.85	$1.89	$1.85	$1.86	$1.86	2,307
2025-01-31	$1.87	$1.89	$1.87	$1.89	$1.89	815
2025-01-30	$1.89	$1.89	$1.87	$1.87	$1.87	2,593
2025-01-29	$1.87	$1.91	$1.87	$1.87	$1.87	1,323
2025-01-28	$1.86	$1.87	$1.85	$1.87	$1.87	1,953
2025-01-27	$1.85	$1.88	$1.85	$1.86	$1.86	2,859
2025-01-24	$1.94	$1.94	$1.85	$1.85	$1.85	14,445
2025-01-23	$1.89	$1.94	$1.89	$1.94	$1.94	2,716
2025-01-22	$1.92	$1.92	$1.89	$1.89	$1.89	8,804
2025-01-21	$1.92	$1.93	$1.92	$1.93	$1.93	1,318
2025-01-17	$1.95	$1.96	$1.91	$1.92	$1.92	16,794
2025-01-16	$1.97	$1.97	$1.90	$1.92	$1.92	2,479
2025-01-15	$1.94	$1.94	$1.90	$1.90	$1.90	2,273
2025-01-14	$1.91	$1.93	$1.90	$1.93	$1.93	2,848
2025-01-13	$1.93	$1.98	$1.92	$1.92	$1.92	3,740
2025-01-10	$1.92	$1.96	$1.92	$1.94	$1.94	6,031
2025-01-08	$1.92	$1.95	$1.92	$1.93	$1.93	9,531
2025-01-07	$2.05	$2.05	$1.97	$1.97	$1.97	1,172
2025-01-06	$2.04	$2.05	$1.95	$1.96	$1.96	9,814
2025-01-03	$2.01	$2.04	$1.98	$2.02	$2.02	25,407
2025-01-02	$1.95	$2.02	$1.95	$2.01	$2.01	54,569
2024-12-31	$1.94	$1.98	$1.93	$1.95	$1.95	12,169
2024-12-30	$1.95	$1.95	$1.90	$1.92	$1.92	27,221
2024-12-27	$1.95	$1.98	$1.95	$1.95	$1.95	12,133
2024-12-26	$1.99	$1.99	$1.92	$1.95	$1.95	22,082
2024-12-24	$1.91	$1.99	$1.91	$1.94	$1.94	19,476
2024-12-23	$1.90	$1.92	$1.90	$1.91	$1.91	3,940
2024-12-20	$1.90	$1.95	$1.90	$1.90	$1.90	3,180
2024-12-19	$1.90	$1.91	$1.89	$1.90	$1.90	5,736
2024-12-18	$1.93	$1.93	$1.90	$1.90	$1.90	1,351
2024-12-17	$1.90	$1.91	$1.89	$1.90	$1.90	13,679
2024-12-16	$1.90	$1.90	$1.89	$1.90	$1.90	36,440
2024-12-13	$1.97	$1.97	$1.87	$1.90	$1.90	10,946
2024-12-12	$1.83	$1.92	$1.83	$1.91	$1.91	23,363
2024-12-11	$1.96	$1.96	$1.91	$1.91	$1.86	9,584
2024-12-10	$1.94	$1.99	$1.90	$1.96	$1.91	5,462
2024-12-09	$1.88	$1.93	$1.88	$1.93	$1.88	5,247
2024-12-06	$1.93	$1.95	$1.91	$1.93	$1.88	6,064
2024-12-05	$1.93	$1.94	$1.89	$1.94	$1.89	4,744
2024-12-04	$1.99	$1.99	$1.93	$1.95	$1.90	4,612
2024-12-03	$1.98	$2.00	$1.92	$1.96	$1.91	44,779
2024-12-02	$1.90	$1.97	$1.90	$1.95	$1.90	3,819
2024-11-29	$1.91	$1.98	$1.86	$1.98	$1.93	19,205
2024-11-27	$1.91	$1.94	$1.91	$1.91	$1.86	3,252
2024-11-26	$1.93	$1.93	$1.90	$1.91	$1.86	4,132
2024-11-25	$1.97	$1.97	$1.89	$1.93	$1.88	33,144
2024-11-22	$1.93	$1.95	$1.91	$1.95	$1.90	4,752
2024-11-21	$1.91	$1.94	$1.91	$1.93	$1.88	4,066
2024-11-20	$1.94	$1.94	$1.91	$1.94	$1.89	9,162
2024-11-19	$1.95	$1.97	$1.91	$1.96	$1.91	17,254
2024-11-18	$1.94	$2.00	$1.94	$1.96	$1.91	10,696
2024-11-15	$1.97	$2.04	$1.97	$2.00	$1.95	7,354
2024-11-14	$2.03	$2.06	$1.98	$2.00	$1.95	11,200
2024-11-13	$1.95	$2.08	$1.95	$1.99	$1.94	9,990
2024-11-12	$1.94	$1.99	$1.94	$1.97	$1.92	9,699
2024-11-11	$1.92	$2.07	$1.92	$1.95	$1.90	86,972
2024-11-08	$1.89	$1.92	$1.89	$1.92	$1.92	4,017
2024-11-07	$1.92	$1.92	$1.91	$1.91	$1.91	12,279
2024-11-06	$1.91	$1.95	$1.89	$1.92	$1.92	9,979
2024-11-05	$1.91	$1.97	$1.90	$1.92	$1.92	5,353
2024-11-04	$1.90	$1.91	$1.89	$1.91	$1.91	14,983
2024-11-01	$1.89	$1.91	$1.89	$1.90	$1.90	8,453
2024-10-31	$1.89	$1.93	$1.88	$1.91	$1.91	43,020
2024-10-30	$1.89	$1.93	$1.88	$1.90	$1.90	33,460
2024-10-29	$1.91	$1.94	$1.89	$1.89	$1.89	32,387
2024-10-28	$1.89	$1.94	$1.89	$1.91	$1.91	30,587
2024-10-25	$1.99	$2.04	$1.88	$1.90	$1.90	196,976
2024-10-24	$2.27	$2.35	$2.03	$2.07	$2.07	257,970
2024-10-23	$2.75	$2.75	$2.06	$2.36	$2.36	968,966
2024-10-22	$2.57	$2.88	$2.11	$2.54	$2.54	6,067,989
2024-10-21	$1.94	$1.96	$1.92	$1.96	$1.96	1,303
2024-10-18	$1.92	$1.95	$1.92	$1.95	$1.95	1,496
2024-10-17	$1.95	$1.95	$1.93	$1.94	$1.94	4,571
2024-10-16	$1.94	$1.95	$1.90	$1.92	$1.92	4,391
2024-10-15	$1.92	$2.00	$1.87	$1.95	$1.95	21,380
2024-10-14	$1.95	$1.98	$1.91	$1.91	$1.91	18,785
2024-10-11	$1.94	$2.00	$1.89	$1.95	$1.95	11,424
2024-10-10	$1.85	$1.89	$1.85	$1.87	$1.87	16,871
2024-10-09	$1.88	$1.88	$1.84	$1.84	$1.84	807
2024-10-08	$1.85	$1.88	$1.79	$1.86	$1.86	6,241
2024-10-07	$1.81	$1.93	$1.81	$1.85	$1.85	16,739
2024-10-04	$1.86	$1.88	$1.83	$1.85	$1.85	8,824
2024-10-03	$1.94	$1.94	$1.87	$1.89	$1.87	6,417
2024-10-02	$2.00	$2.00	$1.90	$1.90	$1.88	5,831
2024-10-01	$1.96	$1.96	$1.89	$1.89	$1.87	8,554
2024-09-30	$1.92	$1.93	$1.88	$1.88	$1.86	5,613
2024-09-27	$1.91	$1.95	$1.86	$1.92	$1.90	9,108
2024-09-26	$1.90	$1.91	$1.88	$1.91	$1.89	3,413
2024-09-25	$1.87	$1.90	$1.85	$1.90	$1.88	1,817
2024-09-24	$1.88	$1.90	$1.84	$1.87	$1.85	17,022
2024-09-23	$1.82	$1.89	$1.82	$1.89	$1.87	1,395
2024-09-20	$1.88	$1.89	$1.88	$1.89	$1.87	552
2024-09-19	$1.85	$1.91	$1.85	$1.90	$1.88	2,733
2024-09-18	$1.84	$1.90	$1.84	$1.85	$1.83	7,678
2024-09-17	$1.86	$1.87	$1.86	$1.87	$1.87	928
2024-09-16	$1.85	$1.90	$1.84	$1.90	$1.90	1,661
2024-09-13	$1.81	$1.87	$1.79	$1.85	$1.85	6,236
2024-09-12	$1.81	$1.88	$1.80	$1.82	$1.82	12,929
2024-09-11	$1.82	$1.82	$1.75	$1.82	$1.82	15,954
2024-09-10	$1.83	$1.91	$1.78	$1.83	$1.83	6,491
2024-09-09	$1.88	$1.88	$1.82	$1.82	$1.82	7,500
2024-09-06	$1.87	$1.95	$1.87	$1.87	$1.87	9,425
2024-09-05	$1.85	$1.90	$1.83	$1.86	$1.86	8,573
2024-09-04	$1.84	$1.84	$1.70	$1.80	$1.80	16,069
2024-09-03	$1.83	$1.83	$1.83	$1.83	$1.83	444
2024-08-30	$1.81	$1.87	$1.81	$1.83	$1.83	1,478
2024-08-29	$1.84	$1.84	$1.83	$1.83	$1.83	1,880
2024-08-28	$1.87	$1.88	$1.83	$1.83	$1.83	2,261
2024-08-27	$1.84	$1.87	$1.84	$1.87	$1.87	2,458
2024-08-26	$1.89	$1.89	$1.82	$1.84	$1.84	4,259
2024-08-23	$1.84	$1.87	$1.84	$1.86	$1.86	4,384
2024-08-22	$1.87	$1.87	$1.83	$1.83	$1.83	3,881
2024-08-21	$1.83	$1.83	$1.83	$1.83	$1.83	724
2024-08-20	$1.81	$1.86	$1.81	$1.83	$1.83	3,438
2024-08-19	$1.82	$1.84	$1.82	$1.84	$1.84	861
2024-08-16	$1.87	$1.87	$1.86	$1.86	$1.86	3,436
2024-08-15	$1.84	$1.88	$1.83	$1.85	$1.85	12,692
2024-08-14	$1.81	$1.90	$1.80	$1.83	$1.83	12,743
2024-08-13	$1.80	$1.81	$1.80	$1.81	$1.81	1,685
2024-08-12	$1.82	$1.84	$1.82	$1.82	$1.82	4,993
2024-08-09	$1.84	$1.88	$1.83	$1.83	$1.83	2,670
2024-08-08	$1.88	$1.89	$1.84	$1.84	$1.84	1,584
2024-08-07	$1.83	$1.84	$1.83	$1.84	$1.84	1,838
2024-08-06	$1.83	$1.85	$1.80	$1.80	$1.80	2,910
2024-08-05	$1.82	$1.85	$1.73	$1.85	$1.85	13,254
2024-08-02	$1.90	$1.91	$1.84	$1.87	$1.87	4,948
2024-08-01	$1.89	$1.89	$1.83	$1.86	$1.86	5,514
2024-07-31	$1.83	$1.90	$1.80	$1.83	$1.83	7,972
2024-07-30	$1.82	$1.90	$1.82	$1.82	$1.82	5,623
2024-07-29	$1.85	$1.89	$1.84	$1.84	$1.84	4,084
2024-07-26	$1.83	$1.91	$1.83	$1.87	$1.87	16,538
2024-07-25	$1.91	$1.91	$1.90	$1.91	$1.91	4,205
2024-07-24	$1.85	$1.95	$1.85	$1.94	$1.94	45,164
2024-07-23	$1.93	$1.96	$1.86	$1.87	$1.87	28,578
2024-07-22	$2.04	$2.04	$1.99	$1.99	$1.99	33,547
2024-07-19	$2.18	$2.18	$2.05	$2.06	$2.06	38,397
2024-07-18	$2.10	$2.25	$2.10	$2.18	$2.18	58,342
2024-07-17	$2.12	$2.13	$2.07	$2.09	$2.09	15,457
2024-07-16	$2.13	$2.13	$2.11	$2.12	$2.12	7,196
2024-07-15	$2.09	$2.14	$2.09	$2.14	$2.14	2,658
2024-07-12	$2.09	$2.13	$2.09	$2.13	$2.13	3,237
2024-07-11	$2.14	$2.14	$2.09	$2.10	$2.10	4,302
2024-07-10	$2.10	$2.10	$2.08	$2.10	$2.10	9,126
2024-07-09	$2.08	$2.08	$2.08	$2.08	$2.08	1,107
2024-07-08	$2.10	$2.10	$2.07	$2.07	$2.07	4,205
2024-07-05	$2.09	$2.10	$2.07	$2.07	$2.07	2,325
2024-07-03	$2.07	$2.07	$2.07	$2.07	$2.07	643
2024-07-02	$2.06	$2.08	$2.06	$2.08	$2.08	2,781
2024-07-01	$2.07	$2.07	$2.06	$2.06	$2.06	2,510
2024-06-28	$2.07	$2.07	$2.06	$2.07	$2.07	4,179
2024-06-27	$2.07	$2.08	$2.07	$2.08	$2.08	1,306
2024-06-26	$2.10	$2.10	$2.07	$2.07	$2.07	789
2024-06-25	$2.07	$2.10	$2.07	$2.10	$2.10	11,277
2024-06-24	$2.10	$2.10	$2.10	$2.10	$2.10	829
2024-06-21	$2.06	$2.06	$2.06	$2.06	$2.06	486
2024-06-20	$2.13	$2.13	$2.08	$2.08	$2.08	1,693
2024-06-18	$2.10	$2.10	$2.06	$2.06	$2.06	4,118
2024-06-17	$2.12	$2.12	$2.12	$2.12	$2.12	1,317
2024-06-14	$2.11	$2.11	$2.11	$2.11	$2.11	278
2024-06-13	$2.12	$2.13	$2.11	$2.11	$2.11	3,699
2024-06-12	$2.14	$2.20	$2.10	$2.12	$2.12	2,733
2024-06-11	$2.14	$2.14	$2.14	$2.14	$2.14	114
2024-06-10	$2.21	$2.21	$2.11	$2.14	$2.14	5,201
2024-06-07	$2.27	$2.29	$2.08	$2.16	$2.16	4,730
2024-06-06	$2.24	$2.28	$2.12	$2.14	$2.14	5,282
2024-06-05	$2.20	$2.34	$2.16	$2.19	$2.19	9,971
2024-06-04	$2.13	$2.13	$2.13	$2.13	$2.13	885
2024-06-03	$2.19	$2.19	$2.12	$2.12	$2.12	1,261
2024-05-31	$2.13	$2.18	$2.12	$2.12	$2.12	4,400
2024-05-30	$2.09	$2.15	$2.09	$2.15	$2.15	2,579
2024-05-29	$2.17	$2.19	$2.08	$2.09	$2.09	1,795
2024-05-28	$2.15	$2.16	$2.15	$2.16	$2.16	3,696
2024-05-24	$2.17	$2.17	$2.11	$2.11	$2.11	1,921
2024-05-23	$2.12	$2.13	$2.12	$2.13	$2.13	573
2024-05-22	$2.11	$2.16	$2.11	$2.16	$2.16	1,675
2024-05-21	$2.15	$2.15	$2.10	$2.12	$2.12	1,650
2024-05-20	$2.10	$2.15	$2.10	$2.13	$2.13	2,621
2024-05-17	$2.14	$2.14	$2.14	$2.14	$2.14	600
2024-05-16	$2.15	$2.18	$2.08	$2.09	$2.09	3,422
2024-05-15	$2.15	$2.19	$2.14	$2.15	$2.15	11,151
2024-05-14	$2.12	$2.12	$2.12	$2.12	$2.12	1,115
2024-05-13	$2.15	$2.15	$2.08	$2.08	$2.08	1,715
2024-05-10	$2.07	$2.07	$2.07	$2.07	$2.07	295
2024-05-09	$2.07	$2.07	$2.07	$2.07	$2.07	829
2024-05-08	$2.05	$2.07	$2.05	$2.07	$2.07	5,317
2024-05-07	$2.02	$2.08	$2.02	$2.05	$2.05	5,103
2024-05-06	$2.07	$2.08	$2.04	$2.08	$2.08	2,672
2024-05-03	$2.04	$2.05	$2.04	$2.05	$2.05	2,673
2024-05-02	$2.07	$2.12	$2.00	$2.05	$2.05	17,665
2024-05-01	$2.10	$2.10	$2.10	$2.10	$2.10	361
2024-04-30	$2.15	$2.15	$2.10	$2.10	$2.10	1,005
2024-04-29	$2.06	$2.13	$2.06	$2.12	$2.12	2,659
2024-04-26	$2.03	$2.17	$2.03	$2.11	$2.11	9,692
2024-04-25	$2.10	$2.10	$2.10	$2.10	$2.10	894
2024-04-24	$2.11	$2.11	$2.10	$2.10	$2.10	1,318
2024-04-23	$2.18	$2.18	$2.10	$2.13	$2.13	3,573
2024-04-22	$2.08	$2.12	$2.08	$2.08	$2.08	1,114
2024-04-19	$2.11	$2.15	$2.09	$2.09	$2.09	8,664
2024-04-18	$2.15	$2.25	$2.14	$2.25	$2.20	2,340
2024-04-17	$2.15	$2.15	$2.14	$2.15	$2.10	1,868
2024-04-16	$2.19	$2.19	$2.13	$2.15	$2.10	13,222
2024-04-15	$2.22	$2.24	$2.19	$2.19	$2.14	5,883
2024-04-12	$2.19	$2.19	$2.19	$2.19	$2.14	1,774
2024-04-11	$2.14	$2.21	$2.14	$2.15	$2.10	2,851
2024-04-10	$2.21	$2.36	$2.13	$2.21	$2.16	15,246
2024-04-09	$2.15	$2.17	$2.15	$2.15	$2.10	3,395
2024-04-08	$2.21	$2.21	$2.13	$2.15	$2.10	2,603
2024-04-05	$2.22	$2.23	$2.13	$2.17	$2.17	9,254
2024-04-04	$2.12	$2.15	$2.12	$2.15	$2.15	1,484
2024-04-03	$2.12	$2.12	$2.12	$2.12	$2.12	652
2024-04-02	$2.13	$2.13	$2.11	$2.12	$2.12	4,255
2024-04-01	$2.10	$2.14	$2.06	$2.09	$2.09	4,354
2024-03-28	$2.04	$2.14	$2.04	$2.10	$2.10	17,024
2024-03-27	$2.04	$2.05	$2.04	$2.05	$2.05	1,365
2024-03-26	$2.02	$2.05	$2.01	$2.05	$2.05	3,691
2024-03-25	$2.00	$2.05	$2.00	$2.04	$2.04	3,107
2024-03-22	$2.04	$2.05	$2.00	$2.04	$2.04	2,363
2024-03-21	$2.07	$2.07	$2.04	$2.04	$2.04	2,112
2024-03-20	$2.04	$2.07	$2.04	$2.07	$2.07	822
2024-03-19	$2.05	$2.05	$2.05	$2.05	$2.05	2,742
2024-03-18	$2.07	$2.11	$2.05	$2.05	$2.05	3,468
2024-03-15	$2.08	$2.10	$2.06	$2.06	$2.06	5,036
2024-03-14	$2.08	$2.10	$2.07	$2.10	$2.10	5,565
2024-03-13	$2.09	$2.14	$2.09	$2.11	$2.11	8,485
2024-03-12	$2.02	$2.09	$2.02	$2.09	$2.09	2,099
2024-03-11	$2.08	$2.08	$2.04	$2.04	$2.04	1,013
2024-03-08	$2.05	$2.09	$2.05	$2.09	$2.09	3,064
2024-03-07	$2.05	$2.06	$2.05	$2.05	$2.05	3,216
2024-03-06	$2.05	$2.07	$2.05	$2.05	$2.05	5,801
2024-03-05	$2.05	$2.12	$2.05	$2.05	$2.05	8,712
2024-03-04	$2.12	$2.12	$2.05	$2.06	$2.06	4,163
2024-03-01	$2.07	$2.10	$2.06	$2.06	$2.06	4,621
2024-02-29	$2.13	$2.14	$2.06	$2.06	$2.06	1,771
2024-02-28	$2.06	$2.08	$2.06	$2.08	$2.08	1,460
2024-02-27	$2.06	$2.06	$2.05	$2.05	$2.05	4,946
2024-02-26	$2.08	$2.12	$2.06	$2.06	$2.06	2,354
2024-02-23	$2.10	$2.12	$2.08	$2.10	$2.10	9,635
2024-02-22	$2.07	$2.14	$2.05	$2.06	$2.06	4,107
2024-02-21	$2.06	$2.10	$2.06	$2.07	$2.07	4,856
2024-02-20	$2.07	$2.11	$2.07	$2.09	$2.09	7,576
2024-02-16	$2.19	$2.25	$2.05	$2.07	$2.07	47,073
2024-02-15	$2.08	$2.25	$2.08	$2.12	$2.12	30,113
2024-02-14	$2.03	$2.10	$2.02	$2.05	$2.05	3,827
2024-02-13	$2.03	$2.06	$1.96	$2.03	$2.03	22,296
2024-02-12	$2.05	$2.14	$2.04	$2.04	$2.04	18,827
2024-02-09	$2.02	$2.02	$2.02	$2.02	$2.02	466
2024-02-08	$2.02	$2.02	$2.02	$2.02	$2.02	667
2024-02-07	$2.09	$2.09	$2.02	$2.02	$2.02	6,806
2024-02-06	$2.13	$2.13	$2.05	$2.05	$2.05	5,796
2024-02-05	$2.11	$2.13	$2.05	$2.05	$2.05	10,661
2024-02-02	$2.05	$2.11	$2.04	$2.10	$2.10	12,044
2024-02-01	$2.03	$2.14	$1.96	$2.04	$2.04	56,804
2024-01-31	$1.96	$1.96	$1.96	$1.96	$1.96	348
2024-01-30	$1.98	$2.02	$1.96	$1.96	$1.96	21,303
2024-01-29	$2.00	$2.02	$1.98	$2.00	$2.00	3,829
2024-01-26	$2.01	$2.04	$2.00	$2.01	$2.01	2,640
2024-01-25	$2.02	$2.03	$2.00	$2.00	$2.00	1,456
2024-01-24	$2.01	$2.04	$2.01	$2.03	$2.03	2,189
2024-01-23	$2.05	$2.05	$2.01	$2.04	$2.04	2,673
2024-01-22	$2.00	$2.05	$2.00	$2.00	$2.00	1,525
2024-01-19	$2.04	$2.05	$2.00	$2.02	$2.02	15,381
2024-01-18	$2.00	$2.05	$2.00	$2.04	$2.04	12,272
2024-01-17	$2.02	$2.05	$2.02	$2.02	$2.02	2,478
2024-01-16	$2.05	$2.05	$2.05	$2.05	$2.05	490
2024-01-12	$2.01	$2.01	$2.01	$2.01	$2.01	690
2024-01-11	$2.05	$2.05	$2.02	$2.02	$2.02	1,476
2024-01-10	$2.02	$2.03	$2.02	$2.02	$2.02	25,123
2024-01-09	$2.00	$2.03	$2.00	$2.03	$2.03	1,156
2024-01-08	$2.00	$2.03	$2.00	$2.03	$2.03	1,623
2024-01-05	$2.04	$2.04	$2.01	$2.01	$2.01	5,165
2024-01-04	$2.01	$2.01	$2.01	$2.01	$2.01	976
2024-01-03	$2.00	$2.00	$2.00	$2.00	$2.00	573
2024-01-02	$2.01	$2.04	$2.00	$2.00	$2.00	2,418
2023-12-29	$2.08	$2.08	$1.97	$2.00	$2.00	13,081
2023-12-28	$2.08	$2.08	$2.01	$2.01	$2.01	4,250
2023-12-27	$2.01	$2.05	$1.99	$2.05	$2.05	26,605
2023-12-26	$2.05	$2.05	$1.98	$2.03	$2.03	17,103
2023-12-22	$2.01	$2.05	$2.01	$2.01	$2.01	7,805
2023-12-21	$2.07	$2.07	$2.00	$2.01	$2.01	4,479
2023-12-20	$2.05	$2.05	$1.98	$1.98	$1.98	11,216
2023-12-19	$2.03	$2.03	$2.02	$2.03	$2.03	3,165
2023-12-18	$2.04	$2.08	$1.96	$2.05	$2.05	23,532
2023-12-15	$2.03	$2.05	$2.00	$2.00	$2.00	10,115
2023-12-14	$2.05	$2.15	$1.97	$2.04	$2.04	19,105
2023-12-13	$2.04	$2.11	$1.88	$1.98	$1.98	38,972
2023-12-12	$2.05	$2.12	$1.97	$2.00	$2.00	55,143
2023-12-11	$1.96	$1.97	$1.95	$1.96	$1.96	173,036
2023-12-08	$1.95	$1.96	$1.95	$1.95	$1.95	3,325
2023-12-07	$1.96	$1.97	$1.95	$1.97	$1.97	5,828
2023-12-06	$1.95	$1.98	$1.94	$1.96	$1.96	12,173
2023-12-05	$1.99	$1.99	$1.95	$1.95	$1.95	8,175
2023-12-04	$2.02	$2.02	$1.91	$1.96	$1.96	13,185
2023-12-01	$2.02	$2.02	$1.99	$1.99	$1.99	3,433
2023-11-30	$2.02	$2.04	$2.00	$2.00	$2.00	6,390
2023-11-29	$1.94	$2.10	$1.94	$2.03	$2.03	15,736
2023-11-28	$2.05	$2.07	$1.93	$2.06	$2.01	16,646
2023-11-27	$1.97	$2.05	$1.97	$2.03	$1.98	17,770
2023-11-24	$1.97	$1.97	$1.96	$1.97	$1.92	2,731
2023-11-22	$1.96	$1.96	$1.95	$1.96	$1.91	7,290
2023-11-21	$1.96	$1.96	$1.96	$1.96	$1.91	1,662
2023-11-20	$1.96	$1.96	$1.95	$1.96	$1.91	6,420
2023-11-17	$1.98	$1.98	$1.95	$1.95	$1.90	2,356
2023-11-16	$1.96	$2.02	$1.96	$1.96	$1.91	13,827
2023-11-15	$1.95	$2.00	$1.95	$1.98	$1.93	630
2023-11-14	$1.99	$2.00	$1.95	$2.00	$1.95	1,279
2023-11-13	$2.00	$2.02	$2.00	$2.00	$1.95	2,356
2023-11-10	$2.00	$2.02	$2.00	$2.01	$2.01	1,083
2023-11-09	$2.02	$2.02	$2.00	$2.00	$2.00	4,121
2023-11-08	$2.02	$2.02	$2.02	$2.02	$2.02	775
2023-11-07	$2.02	$2.03	$2.02	$2.03	$2.03	953
2023-11-06	$2.01	$2.02	$2.00	$2.02	$2.02	1,013
2023-11-03	$2.00	$2.04	$2.00	$2.02	$2.02	2,611
2023-11-02	$2.01	$2.03	$1.98	$2.02	$2.02	3,572
2023-11-01	$2.02	$2.03	$1.97	$2.02	$2.02	4,545
2023-10-31	$2.03	$2.03	$1.97	$2.03	$2.03	3,855
2023-10-30	$1.93	$2.03	$1.92	$1.99	$1.99	12,243
2023-10-27	$1.97	$1.97	$1.92	$1.95	$1.95	1,567
2023-10-26	$1.96	$1.96	$1.92	$1.92	$1.92	415
2023-10-25	$1.95	$1.95	$1.93	$1.93	$1.93	2,683
2023-10-24	$1.96	$1.96	$1.95	$1.95	$1.95	1,543
2023-10-23	$1.91	$2.00	$1.91	$1.98	$1.98	13,497
2023-10-20	$2.02	$2.02	$1.98	$1.98	$1.98	9,497
2023-10-19	$1.99	$2.01	$1.99	$2.01	$2.01	740
2023-10-18	$1.97	$2.02	$1.97	$2.01	$2.01	1,709
2023-10-17	$2.02	$2.02	$2.00	$2.00	$2.00	932
2023-10-16	$2.04	$2.04	$2.01	$2.02	$2.02	1,152
2023-10-13	$2.02	$2.02	$1.97	$2.02	$2.02	1,585
2023-10-12	$2.00	$2.02	$1.97	$1.97	$1.97	1,157
2023-10-11	$1.98	$1.99	$1.98	$1.98	$1.98	840
2023-10-10	$2.04	$2.04	$1.98	$1.98	$1.98	486
2023-10-09	$2.04	$2.04	$1.97	$2.01	$2.01	4,890
2023-10-06	$1.93	$2.01	$1.93	$2.01	$2.01	1,935
2023-10-05	$2.00	$2.03	$1.91	$2.02	$2.02	13,284
2023-10-04	$2.06	$2.06	$1.96	$1.96	$1.96	6,448
2023-10-03	$2.00	$2.03	$1.95	$2.03	$2.03	8,503
2023-10-02	$2.04	$2.05	$1.97	$1.97	$1.97	5,544
2023-09-29	$1.99	$2.06	$1.98	$1.98	$1.98	1,190
2023-09-28	$2.04	$2.04	$1.97	$1.98	$1.98	4,155
2023-09-27	$2.00	$2.08	$2.00	$2.00	$2.00	6,315
2023-09-26	$2.10	$2.10	$2.00	$2.00	$2.00	11,257
2023-09-25	$2.10	$2.10	$2.05	$2.07	$2.07	13,346
2023-09-22	$2.14	$2.17	$2.14	$2.15	$2.15	4,911
2023-09-21	$2.08	$2.14	$2.08	$2.14	$2.14	2,296
2023-09-20	$2.11	$2.11	$2.07	$2.09	$2.09	5,237
2023-09-19	$2.20	$2.20	$2.11	$2.11	$2.11	1,788
2023-09-18	$2.17	$2.17	$2.08	$2.10	$2.10	3,915
2023-09-15	$2.07	$2.15	$2.07	$2.15	$2.15	2,559
2023-09-14	$2.12	$2.15	$2.08	$2.15	$2.15	2,401
2023-09-13	$2.10	$2.15	$2.08	$2.15	$2.15	13,360
2023-09-12	$2.19	$2.19	$2.08	$2.08	$2.08	1,154
2023-09-11	$2.20	$2.20	$2.10	$2.10	$2.10	1,712
2023-09-08	$2.03	$2.30	$2.03	$2.08	$2.08	11,019
2023-09-07	$2.06	$2.06	$2.02	$2.02	$2.02	509
2023-09-06	$2.07	$2.12	$2.02	$2.02	$2.02	1,919
2023-09-05	$2.04	$2.13	$2.04	$2.04	$2.04	1,027
2023-09-01	$2.08	$2.08	$2.06	$2.06	$2.06	894
2023-08-31	$2.18	$2.18	$2.10	$2.10	$2.10	3,775
2023-08-30	$2.18	$2.18	$2.11	$2.15	$2.15	5,882
2023-08-29	$2.15	$2.25	$2.15	$2.18	$2.18	5,888
2023-08-28	$2.25	$2.25	$2.12	$2.20	$2.20	8,368
2023-08-25	$1.98	$2.30	$1.98	$2.30	$2.30	22,970
2023-08-24	$2.01	$2.05	$2.01	$2.05	$2.05	1,472
2023-08-23	$1.99	$2.05	$1.96	$2.05	$2.05	5,837
2023-08-22	$1.98	$2.06	$1.97	$1.98	$1.98	3,854
2023-08-21	$1.96	$2.05	$1.96	$1.97	$1.97	1,130
2023-08-18	$1.98	$2.00	$1.95	$1.95	$1.95	9,906
2023-08-17	$2.06	$2.08	$1.99	$1.99	$1.99	13,554
2023-08-16	$2.09	$2.10	$2.03	$2.10	$2.10	5,063
2023-08-15	$2.13	$2.14	$2.04	$2.10	$2.10	11,006
2023-08-14	$1.98	$2.05	$1.98	$2.05	$2.05	13,412
2023-08-11	$1.96	$2.02	$1.96	$1.96	$1.96	5,922
2023-08-10	$2.01	$2.02	$1.98	$2.02	$2.02	2,452
2023-08-09	$1.98	$2.02	$1.95	$1.95	$1.95	7,857
2023-08-08	$2.00	$2.00	$1.94	$1.94	$1.94	8,732
2023-08-07	$2.08	$2.08	$1.92	$1.95	$1.95	27,541
2023-08-04	$2.01	$2.04	$1.98	$2.04	$2.04	7,280
2023-08-03	$2.01	$2.10	$1.97	$2.01	$2.01	32,500
2023-08-02	$2.05	$2.05	$1.98	$1.99	$1.99	4,593
2023-08-01	$2.10	$2.10	$2.00	$2.01	$2.01	10,673
2023-07-31	$2.06	$2.11	$2.05	$2.11	$2.11	10,444
2023-07-28	$2.06	$2.11	$2.05	$2.05	$2.05	11,354
2023-07-27	$2.10	$2.17	$2.02	$2.06	$2.06	36,599
2023-07-26	$2.01	$2.11	$2.01	$2.03	$2.03	19,018
2023-07-25	$1.97	$2.02	$1.94	$2.01	$2.01	15,104
2023-07-24	$1.91	$1.97	$1.91	$1.97	$1.97	21,211
2023-07-21	$2.01	$2.01	$1.85	$1.89	$1.89	27,172
2023-07-20	$2.07	$2.07	$1.92	$1.93	$1.93	46,937
2023-07-19	$2.05	$2.05	$1.95	$1.97	$1.97	20,800
2023-07-18	$2.01	$2.14	$2.00	$2.05	$2.05	38,664
2023-07-17	$2.23	$2.25	$2.00	$2.01	$2.01	57,920
2023-07-14	$2.20	$2.25	$2.17	$2.24	$2.24	28,223
2023-07-13	$2.39	$2.52	$2.39	$2.45	$2.45	19,293
2023-07-12	$2.36	$2.37	$2.33	$2.37	$2.37	2,328
2023-07-11	$2.33	$2.40	$2.32	$2.36	$2.36	14,037
2023-07-10	$2.42	$2.42	$2.36	$2.39	$2.39	5,120
2023-07-07	$2.48	$2.48	$2.39	$2.41	$2.41	6,557
2023-07-06	$2.50	$2.50	$2.41	$2.42	$2.42	4,974
2023-07-05	$2.50	$2.50	$2.45	$2.45	$2.45	5,652
2023-07-03	$2.58	$2.58	$2.40	$2.45	$2.45	20,653
2023-06-30	$2.52	$2.55	$2.52	$2.52	$2.52	3,367
2023-06-29	$2.51	$2.59	$2.50	$2.51	$2.51	7,683
2023-06-28	$2.55	$2.57	$2.49	$2.49	$2.49	12,566
2023-06-27	$2.60	$2.67	$2.55	$2.56	$2.56	23,907
2023-06-26	$2.65	$2.77	$2.63	$2.63	$2.63	11,040
2023-06-23	$2.80	$2.85	$2.60	$2.68	$2.68	52,233
2023-06-22	$2.91	$3.03	$2.82	$3.03	$2.92	46,980
2023-06-21	$2.95	$3.08	$2.82	$2.91	$2.81	57,488
2023-06-20	$2.70	$2.92	$2.68	$2.92	$2.81	68,213
2023-06-16	$2.63	$2.78	$2.59	$2.64	$2.54	37,825
2023-06-15	$2.50	$2.61	$2.50	$2.60	$2.51	11,348
2023-06-14	$2.52	$2.53	$2.43	$2.50	$2.41	19,739
2023-06-13	$2.35	$2.54	$2.35	$2.48	$2.39	26,690
2023-06-12	$2.30	$2.41	$2.30	$2.41	$2.33	15,462
2023-06-09	$2.32	$2.33	$2.23	$2.31	$2.23	12,664
2023-06-08	$2.31	$2.32	$2.26	$2.29	$2.21	5,888
2023-06-07	$2.28	$2.31	$2.27	$2.30	$2.21	4,659
2023-06-06	$2.24	$2.29	$2.18	$2.25	$2.17	9,237
2023-06-05	$2.20	$2.24	$2.17	$2.22	$2.14	15,246
2023-06-02	$2.08	$2.18	$2.08	$2.17	$2.17	27,647
2023-06-01	$2.06	$2.18	$2.04	$2.08	$2.08	21,884
2023-05-31	$2.05	$2.09	$2.03	$2.05	$2.05	14,144
2023-05-30	$2.10	$2.10	$2.04	$2.05	$2.05	7,985
2023-05-26	$2.07	$2.07	$2.03	$2.03	$2.03	7,152
2023-05-25	$2.08	$2.09	$2.03	$2.03	$2.03	8,286
2023-05-24	$2.10	$2.11	$2.06	$2.06	$2.06	2,398
2023-05-23	$2.08	$2.09	$2.00	$2.07	$2.07	5,327
2023-05-22	$2.02	$2.09	$1.98	$2.05	$2.05	27,413
2023-05-19	$1.95	$2.00	$1.91	$1.91	$1.91	5,195
2023-05-18	$1.92	$1.98	$1.92	$1.95	$1.95	4,057
2023-05-17	$1.99	$2.00	$1.90	$1.99	$1.99	6,999
2023-05-16	$1.93	$2.07	$1.93	$1.96	$1.96	20,514
2023-05-15	$1.90	$1.99	$1.90	$1.99	$1.99	1,481
2023-05-12	$1.95	$2.03	$1.94	$1.94	$1.94	2,124
2023-05-11	$1.96	$2.00	$1.96	$2.00	$2.00	1,115
2023-05-10	$1.96	$2.00	$1.96	$1.99	$1.99	1,836
2023-05-09	$2.02	$2.02	$1.92	$1.98	$1.98	6,745
2023-05-08	$1.99	$2.13	$1.95	$1.95	$1.95	19,577
2023-05-05	$2.07	$2.08	$1.97	$1.97	$1.97	4,908
2023-05-04	$2.00	$2.16	$1.90	$1.95	$1.95	33,606
2023-05-03	$2.08	$2.16	$2.00	$2.00	$2.00	12,786
2023-05-02	$2.22	$2.28	$1.92	$2.14	$2.14	46,919
2023-05-01	$2.03	$2.69	$2.00	$2.41	$2.41	344,863
2023-04-28	$1.85	$2.00	$1.80	$2.00	$2.00	30,230
2023-04-27	$1.98	$1.98	$1.89	$1.89	$1.89	4,897
2023-04-26	$1.91	$1.98	$1.91	$1.98	$1.98	600
2023-04-25	$1.95	$1.95	$1.90	$1.90	$1.90	763
2023-04-24	$2.00	$2.00	$2.00	$2.00	$2.00	917
2023-04-21	$1.95	$2.00	$1.95	$2.00	$2.00	1,925
2023-04-20	$1.95	$1.97	$1.95	$1.97	$1.97	927
2023-04-19	$1.95	$2.04	$1.95	$2.00	$2.00	3,594
2023-04-18	$1.95	$2.09	$1.95	$2.00	$2.00	4,394
2023-04-17	$1.83	$2.00	$1.83	$1.94	$1.94	4,258
2023-04-14	$1.83	$1.88	$1.83	$1.88	$1.88	3,783
2023-04-13	$1.83	$2.00	$1.83	$1.87	$1.87	10,428
2023-04-12	$1.92	$2.02	$1.88	$1.88	$1.88	4,609
2023-04-11	$2.02	$2.03	$2.02	$2.03	$2.03	712
2023-04-10	$1.93	$2.06	$1.92	$1.96	$1.96	4,079
2023-04-06	$1.93	$1.95	$1.93	$1.93	$1.93	1,035
2023-04-05	$2.01	$2.02	$1.91	$1.97	$1.97	5,078
2023-04-04	$2.06	$2.06	$2.02	$2.02	$2.02	654
2023-04-03	$2.02	$2.11	$2.02	$2.11	$2.11	5,551
2023-03-31	$2.04	$2.04	$2.04	$2.04	$2.04	1,190
2023-03-30	$2.05	$2.14	$2.02	$2.05	$2.05	3,494
2023-03-29	$2.05	$2.17	$2.05	$2.10	$2.10	883
2023-03-28	$2.11	$2.17	$2.02	$2.09	$2.09	8,571
2023-03-27	$2.21	$2.21	$2.10	$2.10	$2.10	1,217
2023-03-24	$2.11	$2.17	$2.11	$2.17	$2.17	3,338
2023-03-23	$2.14	$2.14	$2.14	$2.14	$2.14	659
2023-03-22	$2.11	$2.20	$2.10	$2.10	$2.10	16,231
2023-03-21	$2.10	$2.19	$2.03	$2.16	$2.16	3,103
2023-03-20	$2.17	$2.18	$2.10	$2.13	$2.13	3,710
2023-03-17	$2.17	$2.20	$2.10	$2.10	$2.10	27,657
2023-03-16	$2.17	$2.17	$2.10	$2.10	$2.10	11,042
2023-03-15	$2.10	$2.20	$2.10	$2.12	$2.12	43,176
2023-03-14	$2.10	$2.10	$2.10	$2.10	$2.10	2,071
2023-03-13	$2.14	$2.14	$2.10	$2.12	$2.12	1,842
2023-03-10	$2.15	$2.15	$2.10	$2.10	$2.10	974
2023-03-09	$2.10	$2.15	$2.10	$2.15	$2.15	2,396
2023-03-08	$2.11	$2.14	$2.11	$2.14	$2.14	1,385
2023-03-07	$2.13	$2.15	$2.10	$2.13	$2.13	2,768
2023-03-06	$2.06	$2.14	$2.05	$2.14	$2.14	3,863
2023-03-03	$2.03	$2.07	$2.03	$2.04	$2.04	2,355
2023-03-02	$2.12	$2.12	$2.03	$2.03	$2.03	3,403
2023-03-01	$2.08	$2.09	$2.03	$2.03	$2.03	1,208
2023-02-28	$2.06	$2.08	$2.05	$2.07	$2.07	2,341
2023-02-27	$2.00	$2.13	$2.00	$2.06	$2.06	4,386
2023-02-24	$2.10	$2.14	$1.95	$2.00	$2.00	25,310
2023-02-23	$2.15	$2.15	$2.10	$2.10	$2.10	8,486
2023-02-22	$2.19	$2.23	$2.09	$2.11	$2.11	21,264
2023-02-21	$2.38	$2.38	$2.20	$2.20	$2.20	7,722
2023-02-17	$2.37	$2.37	$2.27	$2.27	$2.27	7,577
2023-02-16	$2.31	$2.34	$2.31	$2.33	$2.33	5,151
2023-02-15	$2.33	$2.38	$2.30	$2.35	$2.35	10,007
2023-02-14	$2.39	$2.40	$2.39	$2.40	$2.40	2,028
2023-02-13	$2.39	$2.39	$2.32	$2.33	$2.33	1,182
2023-02-10	$2.36	$2.36	$2.30	$2.33	$2.33	5,123
2023-02-09	$2.36	$2.43	$2.36	$2.40	$2.40	2,081
2023-02-08	$2.39	$2.39	$2.32	$2.34	$2.34	7,557
2023-02-07	$2.37	$2.37	$2.31	$2.34	$2.34	7,201
2023-02-06	$2.37	$2.37	$2.31	$2.35	$2.35	3,677
2023-02-03	$2.36	$2.40	$2.36	$2.38	$2.38	2,767
2023-02-02	$2.39	$2.44	$2.39	$2.39	$2.39	4,045
2023-02-01	$2.26	$2.40	$2.26	$2.37	$2.37	6,427
2023-01-31	$2.35	$2.35	$2.35	$2.35	$2.35	2,047
2023-01-30	$2.35	$2.36	$2.28	$2.33	$2.33	3,269
2023-01-27	$2.27	$2.37	$2.26	$2.36	$2.36	2,705
2023-01-26	$2.27	$2.30	$2.27	$2.30	$2.30	13,964
2023-01-25	$2.28	$2.28	$2.27	$2.28	$2.28	4,401
2023-01-24	$2.27	$2.27	$2.27	$2.27	$2.27	1,066
2023-01-23	$2.37	$2.37	$2.26	$2.31	$2.31	2,911
2023-01-20	$2.30	$2.38	$2.30	$2.38	$2.38	1,871
2023-01-19	$2.28	$2.28	$2.28	$2.28	$2.28	1,018
2023-01-18	$2.44	$2.44	$2.21	$2.22	$2.22	23,137
2023-01-17	$2.38	$2.45	$2.22	$2.39	$2.39	42,585
2023-01-13	$2.38	$2.39	$2.33	$2.39	$2.39	2,770
2023-01-12	$2.40	$2.40	$2.27	$2.38	$2.38	2,791
2023-01-11	$2.24	$2.40	$2.24	$2.39	$2.39	4,251
2023-01-10	$2.39	$2.40	$2.39	$2.40	$2.40	564
2023-01-09	$2.35	$2.37	$2.34	$2.37	$2.37	11,249
2023-01-06	$2.29	$2.35	$2.26	$2.32	$2.32	3,269
2023-01-05	$2.27	$2.29	$2.16	$2.27	$2.27	2,006
2023-01-04	$2.23	$2.29	$2.23	$2.27	$2.27	6,066
2023-01-03	$2.16	$2.20	$2.10	$2.13	$2.13	3,407
2022-12-30	$2.02	$2.18	$2.02	$2.10	$2.10	19,965
2022-12-29	$2.17	$2.17	$2.01	$2.10	$2.10	19,333
2022-12-28	$2.30	$2.30	$2.15	$2.15	$2.15	727
2022-12-27	$2.21	$2.28	$2.21	$2.22	$2.22	3,163
2022-12-23	$2.23	$2.32	$2.20	$2.20	$2.20	24,779
2022-12-22	$2.22	$2.29	$2.22	$2.29	$2.29	2,146
2022-12-21	$2.20	$2.23	$2.20	$2.23	$2.23	983
2022-12-20	$2.20	$2.33	$2.20	$2.33	$2.33	3,278
2022-12-19	$2.21	$2.31	$2.21	$2.25	$2.25	4,557
2022-12-16	$2.21	$2.28	$2.21	$2.24	$2.24	3,002
2022-12-15	$2.37	$2.37	$2.27	$2.27	$2.27	6,044
2022-12-14	$2.42	$2.42	$2.38	$2.42	$2.42	1,884
2022-12-13	$2.40	$2.44	$2.31	$2.39	$2.34	8,680
2022-12-12	$2.39	$2.40	$2.35	$2.39	$2.34	6,616
2022-12-09	$2.32	$2.38	$2.30	$2.30	$2.25	980
2022-12-08	$2.31	$2.44	$2.30	$2.31	$2.26	4,504
2022-12-07	$2.45	$2.45	$2.31	$2.40	$2.35	9,481
2022-12-06	$2.37	$2.37	$2.33	$2.33	$2.28	577
2022-12-05	$2.38	$2.39	$2.38	$2.38	$2.33	2,848
2022-12-02	$2.39	$2.41	$2.37	$2.40	$2.35	7,621
2022-12-01	$2.31	$2.40	$2.31	$2.40	$2.35	14,887
2022-11-30	$2.28	$2.32	$2.25	$2.31	$2.27	6,158
2022-11-29	$2.22	$2.29	$2.22	$2.29	$2.24	3,500
2022-11-28	$2.24	$2.24	$2.24	$2.24	$2.19	848
2022-11-25	$2.23	$2.25	$2.23	$2.25	$2.25	3,477
2022-11-23	$2.20	$2.24	$2.20	$2.21	$2.21	3,731
2022-11-22	$2.28	$2.28	$2.20	$2.20	$2.20	5,142
2022-11-21	$2.29	$2.30	$2.23	$2.24	$2.24	4,044
2022-11-18	$2.30	$2.30	$2.19	$2.19	$2.19	3,690
2022-11-17	$2.26	$2.29	$2.22	$2.26	$2.26	3,068
2022-11-16	$2.33	$2.33	$2.13	$2.23	$2.23	3,406
2022-11-15	$2.32	$2.35	$2.28	$2.30	$2.30	7,416
2022-11-14	$2.10	$2.38	$2.10	$2.35	$2.35	23,287
2022-11-11	$2.07	$2.07	$2.03	$2.07	$2.07	8,391
2022-11-10	$2.07	$2.09	$2.01	$2.04	$2.04	6,716
2022-11-09	$2.09	$2.09	$2.00	$2.02	$2.02	14,529
2022-11-08	$2.20	$2.25	$2.00	$2.08	$2.08	115,901
2022-11-07	$2.07	$2.10	$2.01	$2.04	$2.04	9,648
2022-11-04	$2.06	$2.07	$2.04	$2.06	$2.06	4,205
2022-11-03	$2.06	$2.07	$2.03	$2.04	$2.04	2,337
2022-11-02	$2.03	$2.06	$1.99	$2.04	$2.04	1,256
2022-11-01	$2.07	$2.07	$1.97	$2.03	$2.03	2,081
2022-10-31	$2.01	$2.05	$2.01	$2.05	$2.05	9,406
2022-10-28	$2.04	$2.09	$2.01	$2.01	$2.01	7,373
2022-10-27	$2.00	$2.04	$1.98	$2.01	$2.01	3,073
2022-10-26	$1.85	$2.00	$1.85	$1.96	$1.96	4,184
2022-10-25	$1.85	$1.93	$1.85	$1.92	$1.92	3,511
2022-10-24	$1.93	$1.95	$1.85	$1.85	$1.85	14,018
2022-10-21	$1.95	$2.04	$1.87	$1.87	$1.87	28,347
2022-10-20	$2.05	$2.05	$1.91	$1.97	$1.97	5,961
2022-10-19	$2.03	$2.05	$2.02	$2.03	$2.03	3,989
2022-10-18	$2.09	$2.09	$2.04	$2.08	$2.08	3,857
2022-10-17	$2.20	$2.20	$2.01	$2.04	$2.04	29,696
2022-10-14	$2.01	$2.14	$1.98	$2.11	$2.11	13,528
2022-10-13	$2.05	$2.05	$1.91	$1.98	$1.98	4,520
2022-10-12	$2.14	$2.14	$2.00	$2.05	$2.05	18,035
2022-10-11	$2.13	$2.14	$2.12	$2.12	$2.12	3,841
2022-10-10	$2.14	$2.23	$2.12	$2.20	$2.20	9,269
2022-10-07	$2.16	$2.16	$2.15	$2.15	$2.15	3,758
2022-10-06	$2.20	$2.20	$2.20	$2.20	$2.20	810
2022-10-05	$2.23	$2.23	$2.19	$2.20	$2.20	2,158
2022-10-04	$2.15	$2.21	$2.14	$2.15	$2.15	4,981
2022-10-03	$2.29	$2.29	$2.12	$2.12	$2.12	2,260
2022-09-30	$2.17	$2.18	$2.12	$2.12	$2.12	9,168
2022-09-29	$2.28	$2.32	$2.16	$2.20	$2.20	9,860
2022-09-28	$2.40	$2.49	$2.32	$2.43	$2.27	14,817
2022-09-27	$2.39	$2.39	$2.30	$2.39	$2.24	8,190
2022-09-26	$2.52	$2.52	$2.32	$2.39	$2.24	23,701
2022-09-23	$2.24	$2.33	$2.24	$2.30	$2.15	3,864
2022-09-22	$2.30	$2.35	$2.24	$2.27	$2.13	8,040
2022-09-21	$2.35	$2.38	$2.29	$2.35	$2.20	9,630
2022-09-20	$2.40	$2.40	$2.33	$2.35	$2.20	13,473
2022-09-19	$2.37	$2.37	$2.26	$2.35	$2.20	2,874
2022-09-16	$2.30	$2.40	$2.25	$2.29	$2.14	22,288
2022-09-15	$2.39	$2.39	$2.33	$2.36	$2.21	10,030
2022-09-14	$2.35	$2.45	$2.25	$2.30	$2.16	55,316
2022-09-13	$2.35	$2.42	$2.28	$2.28	$2.13	37,926
2022-09-12	$2.37	$2.37	$2.29	$2.30	$2.15	8,848
2022-09-09	$2.30	$2.30	$2.27	$2.27	$2.27	1,778
2022-09-08	$2.33	$2.35	$2.25	$2.31	$2.31	3,484
2022-09-07	$2.31	$2.37	$2.24	$2.25	$2.25	14,356
2022-09-06	$2.42	$2.43	$2.29	$2.34	$2.34	12,106
2022-09-02	$2.42	$2.47	$2.35	$2.41	$2.41	23,838
2022-09-01	$2.47	$2.47	$2.32	$2.39	$2.39	5,426
2022-08-31	$2.34	$2.48	$2.31	$2.39	$2.39	25,852
2022-08-30	$2.30	$2.40	$2.29	$2.32	$2.32	19,949
2022-08-29	$2.37	$2.37	$2.30	$2.35	$2.35	21,841
2022-08-26	$2.44	$2.44	$2.27	$2.31	$2.31	17,927
2022-08-25	$2.37	$2.58	$2.31	$2.40	$2.40	45,834
2022-08-24	$2.32	$2.38	$2.32	$2.33	$2.33	8,307
2022-08-23	$2.30	$2.37	$2.24	$2.35	$2.35	41,695
2022-08-22	$2.22	$2.29	$2.20	$2.21	$2.21	67,768
2022-08-19	$2.12	$2.23	$2.09	$2.18	$2.18	92,044
2022-08-18	$2.23	$2.23	$2.11	$2.14	$2.14	37,758
2022-08-17	$2.18	$2.18	$2.10	$2.11	$2.11	7,174
2022-08-16	$2.20	$2.25	$2.10	$2.12	$2.12	66,863
2022-08-15	$2.17	$2.24	$2.06	$2.14	$2.14	54,703
2022-08-12	$2.02	$2.19	$1.98	$2.03	$2.03	77,141
2022-08-11	$2.09	$2.14	$1.98	$2.02	$2.02	132,032
2022-08-10	$2.04	$2.07	$1.94	$1.98	$1.98	47,429
2022-08-09	$2.22	$2.22	$1.96	$2.03	$2.03	321,339
2022-08-08	$2.12	$2.30	$2.05	$2.13	$2.13	225,963
2022-08-05	$1.80	$3.30	$1.79	$2.24	$2.24	3,926,979
2022-08-04	$1.85	$1.89	$1.75	$1.83	$1.83	9,399
2022-08-03	$1.93	$1.93	$1.71	$1.80	$1.80	42,702
2022-08-02	$1.81	$2.12	$1.72	$1.83	$1.83	304,814
2022-08-01	$1.90	$1.90	$1.81	$1.81	$1.81	3,002
2022-07-29	$1.84	$1.85	$1.84	$1.85	$1.85	633
2022-07-28	$1.82	$1.86	$1.82	$1.86	$1.86	1,833
2022-07-27	$1.90	$1.90	$1.90	$1.90	$1.90	1,348
2022-07-26	$1.96	$1.96	$1.84	$1.90	$1.90	1,726
2022-07-25	$1.98	$1.98	$1.81	$1.81	$1.81	3,634
2022-07-22	$1.90	$1.96	$1.81	$1.88	$1.88	12,185
2022-07-21	$1.88	$1.91	$1.83	$1.85	$1.85	5,349
2022-07-20	$1.85	$1.89	$1.76	$1.76	$1.76	4,322
2022-07-19	$1.82	$1.83	$1.77	$1.77	$1.77	10,559
2022-07-18	$1.91	$1.96	$1.78	$1.80	$1.80	16,622
2022-07-15	$2.05	$2.12	$1.86	$1.86	$1.86	16,067
2022-07-14	$2.11	$2.21	$2.11	$2.16	$2.16	1,165
2022-07-13	$2.17	$2.19	$2.17	$2.19	$2.19	1,019
2022-07-12	$2.24	$2.24	$2.14	$2.14	$2.14	2,177
2022-07-11	$2.21	$2.21	$2.15	$2.18	$2.18	642
2022-07-08	$2.16	$2.16	$2.15	$2.15	$2.15	865
2022-07-07	$2.23	$2.23	$2.23	$2.23	$2.23	181
2022-07-06	$2.25	$2.30	$2.16	$2.27	$2.27	2,122
2022-07-05	$2.15	$2.29	$2.15	$2.21	$2.21	5,679
2022-07-01	$2.27	$2.32	$2.25	$2.26	$2.26	4,687
2022-06-30	$2.26	$2.26	$2.26	$2.26	$2.26	1,712
2022-06-29	$2.17	$2.22	$2.17	$2.22	$2.22	2,957
2022-06-28	$2.24	$2.25	$2.23	$2.25	$2.25	3,677
2022-06-27	$2.22	$2.26	$2.16	$2.26	$2.26	3,992
2022-06-24	$2.27	$2.30	$2.25	$2.30	$2.30	1,544
2022-06-23	$2.20	$2.22	$2.20	$2.22	$2.22	937
2022-06-22	$2.25	$2.25	$2.20	$2.20	$2.20	1,153
2022-06-21	$2.40	$2.40	$2.30	$2.30	$2.30	824
2022-06-17	$2.36	$2.36	$2.36	$2.36	$2.36	213
2022-06-16	$2.36	$2.36	$2.36	$2.36	$2.36	549
2022-06-15	$2.40	$2.40	$2.31	$2.36	$2.36	2,727
2022-06-14	$2.33	$2.35	$2.33	$2.35	$2.35	449
2022-06-13	$2.38	$2.49	$2.35	$2.45	$2.45	2,125
2022-06-10	$2.40	$2.40	$2.33	$2.33	$2.33	653
2022-06-09	$2.49	$2.49	$2.40	$2.41	$2.41	2,648
2022-06-08	$2.43	$2.50	$2.41	$2.49	$2.49	2,919
2022-06-07	$2.46	$2.46	$2.38	$2.38	$2.38	725
2022-06-06	$2.32	$2.50	$2.32	$2.46	$2.46	5,713
2022-06-03	$2.45	$2.51	$2.32	$2.40	$2.40	7,858
2022-06-02	$2.26	$2.34	$2.26	$2.34	$2.34	1,256
2022-06-01	$2.26	$2.33	$2.21	$2.30	$2.30	22,871
2022-05-31	$2.08	$2.49	$2.00	$2.21	$2.21	59,764
2022-05-27	$2.06	$2.06	$2.00	$2.00	$2.00	3,428
2022-05-26	$1.98	$2.06	$1.98	$2.02	$2.02	3,722
2022-05-25	$2.00	$2.05	$1.95	$1.97	$1.97	1,062
2022-05-24	$2.07	$2.10	$1.95	$1.95	$1.95	18,855
2022-05-23	$2.05	$2.10	$2.02	$2.03	$2.03	12,290
2022-05-20	$2.00	$2.10	$2.00	$2.04	$2.04	3,087
2022-05-19	$2.05	$2.05	$1.96	$1.96	$1.96	824
2022-05-18	$2.02	$2.02	$1.99	$1.99	$1.99	2,065
2022-05-17	$1.98	$2.10	$1.98	$2.00	$2.00	11,871
2022-05-16	$2.07	$2.09	$1.96	$1.96	$1.96	7,173
2022-05-13	$2.00	$2.00	$1.98	$1.99	$1.99	3,458
2022-05-12	$1.99	$1.99	$1.98	$1.99	$1.99	4,139
2022-05-11	$1.97	$2.02	$1.97	$2.00	$2.00	716
2022-05-10	$2.04	$2.04	$2.04	$2.04	$2.04	490
2022-05-09	$2.15	$2.15	$1.98	$1.98	$1.98	5,649
2022-05-06	$2.21	$2.24	$2.13	$2.16	$2.16	5,067
2022-05-05	$2.30	$2.30	$2.25	$2.25	$2.25	5,257
2022-05-04	$2.36	$2.36	$2.25	$2.25	$2.25	3,595
2022-05-03	$2.42	$2.59	$2.30	$2.30	$2.30	8,707
2022-05-02	$2.52	$2.52	$2.41	$2.41	$2.41	640
2022-04-29	$2.50	$2.50	$2.50	$2.50	$2.50	674
2022-04-28	$2.44	$2.60	$2.44	$2.50	$2.50	7,142
2022-04-27	$2.40	$2.43	$2.40	$2.41	$2.41	1,393
2022-04-26	$2.40	$2.40	$2.40	$2.40	$2.40	1,196
2022-04-25	$2.45	$2.47	$2.40	$2.44	$2.44	3,246
2022-04-22	$2.41	$2.45	$2.41	$2.45	$2.45	4,391
2022-04-21	$2.41	$2.48	$2.41	$2.41	$2.41	1,682
2022-04-20	$2.57	$2.60	$2.41	$2.42	$2.42	2,586
2022-04-19	$2.53	$2.53	$2.49	$2.49	$2.49	766
2022-04-18	$2.60	$2.60	$2.46	$2.53	$2.53	1,297
2022-04-14	$2.59	$2.60	$2.51	$2.55	$2.55	3,135
2022-04-13	$2.50	$2.51	$2.43	$2.45	$2.45	5,778
2022-04-12	$2.51	$2.54	$2.51	$2.54	$2.54	833
2022-04-11	$2.56	$2.69	$2.49	$2.50	$2.50	9,577
2022-04-08	$2.65	$2.69	$2.56	$2.56	$2.56	4,711
2022-04-07	$2.77	$2.77	$2.60	$2.60	$2.60	5,412
2022-04-06	$2.70	$2.70	$2.68	$2.68	$2.68	1,293
2022-04-05	$2.73	$2.73	$2.65	$2.65	$2.65	1,471
2022-04-04	$2.66	$2.79	$2.66	$2.79	$2.79	14,640
2022-04-01	$2.91	$2.91	$2.73	$2.80	$2.80	6,594
2022-03-31	$2.84	$2.90	$2.82	$2.82	$2.82	6,189
2022-03-30	$2.86	$2.87	$2.76	$2.87	$2.87	8,769
2022-03-29	$2.93	$2.94	$2.86	$2.90	$2.90	2,946
2022-03-28	$2.92	$2.93	$2.86	$2.87	$2.87	9,622
2022-03-25	$2.95	$2.95	$2.91	$2.91	$2.91	950
2022-03-24	$2.94	$2.95	$2.94	$2.95	$2.95	886
2022-03-23	$3.01	$3.05	$2.91	$2.95	$2.95	4,309
2022-03-22	$2.95	$3.01	$2.93	$3.01	$3.01	7,481
2022-03-21	$3.02	$3.08	$2.92	$3.03	$3.03	2,877
2022-03-18	$3.02	$3.02	$3.02	$3.02	$3.02	719
2022-03-17	$2.94	$3.04	$2.94	$3.03	$3.03	1,968
2022-03-16	$2.98	$3.08	$2.98	$2.99	$2.99	9,795
2022-03-15	$3.02	$3.19	$2.98	$2.98	$2.98	10,539
2022-03-14	$3.07	$3.15	$3.01	$3.05	$3.05	3,993
2022-03-11	$3.20	$3.20	$3.01	$3.14	$3.14	9,551
2022-03-10	$3.11	$3.12	$3.10	$3.10	$3.10	1,576
2022-03-09	$3.27	$3.27	$3.01	$3.15	$3.15	11,886
2022-03-08	$3.02	$3.37	$2.98	$3.15	$3.15	63,217
2022-03-07	$2.98	$2.99	$2.98	$2.99	$2.99	3,259
2022-03-04	$3.04	$3.05	$2.99	$2.99	$2.94	3,602
2022-03-03	$3.00	$3.05	$2.99	$3.04	$2.99	3,483
2022-03-02	$3.04	$3.05	$2.99	$3.02	$2.97	1,991
2022-03-01	$3.03	$3.05	$3.00	$3.02	$2.97	6,344
2022-02-28	$3.05	$3.05	$2.99	$3.00	$2.95	4,340
2022-02-25	$3.00	$3.06	$3.00	$3.03	$2.98	1,608
2022-02-24	$2.99	$3.05	$2.99	$2.99	$2.94	1,802
2022-02-23	$3.07	$3.10	$3.00	$3.07	$3.02	4,997
2022-02-22	$3.00	$3.05	$3.00	$3.05	$3.00	1,506
2022-02-18	$3.03	$3.06	$3.00	$3.06	$3.01	2,766
2022-02-17	$3.00	$3.05	$2.92	$2.99	$2.94	9,095
2022-02-16	$2.95	$3.10	$2.95	$3.04	$2.99	2,195
2022-02-15	$2.98	$3.07	$2.98	$3.07	$3.02	6,116
2022-02-14	$2.97	$3.00	$2.97	$3.00	$2.95	2,146
2022-02-11	$3.00	$3.00	$2.90	$3.00	$2.95	20,796
2022-02-10	$3.05	$3.16	$3.03	$3.03	$2.98	2,506
2022-02-09	$3.20	$3.20	$3.00	$3.05	$3.00	10,444
2022-02-08	$3.10	$3.28	$3.10	$3.20	$3.15	9,333
2022-02-07	$3.17	$3.17	$3.01	$3.10	$3.05	9,212
2022-02-04	$2.92	$3.09	$2.92	$3.01	$2.96	10,161
2022-02-03	$3.03	$3.03	$3.00	$3.00	$2.95	2,327
2022-02-02	$3.01	$3.07	$2.90	$3.01	$2.96	27,448
2022-02-01	$2.74	$3.04	$2.72	$2.94	$2.89	20,415
2022-01-31	$2.65	$3.38	$2.65	$2.86	$2.81	173,640
2022-01-28	$2.54	$2.68	$2.51	$2.68	$2.64	3,728
2022-01-27	$2.57	$2.69	$2.56	$2.65	$2.61	10,097
2022-01-26	$2.53	$2.72	$2.44	$2.56	$2.52	43,693
2022-01-25	$2.70	$2.75	$2.37	$2.40	$2.36	106,473
2022-01-24	$2.93	$2.94	$2.42	$2.71	$2.67	64,059
2022-01-21	$3.12	$3.19	$2.75	$2.78	$2.73	88,110
2022-01-20	$3.14	$3.30	$2.90	$3.12	$3.07	91,761
2022-01-19	$3.40	$3.49	$3.11	$3.25	$3.20	77,860
2022-01-18	$3.39	$3.39	$3.20	$3.25	$3.20	31,277
2022-01-14	$3.63	$3.63	$3.20	$3.34	$3.29	43,703
2022-01-13	$3.77	$3.89	$3.54	$3.63	$3.57	36,117
2022-01-12	$3.92	$3.92	$3.75	$3.75	$3.69	16,908
2022-01-11	$3.92	$3.92	$3.87	$3.90	$3.84	1,671
2022-01-10	$3.91	$3.91	$3.89	$3.89	$3.83	3,619
2022-01-07	$3.95	$3.99	$3.90	$3.90	$3.84	1,648
2022-01-06	$3.84	$3.93	$3.84	$3.92	$3.86	4,231
2022-01-05	$3.82	$3.87	$3.80	$3.85	$3.79	20,864
2022-01-04	$3.94	$3.94	$3.81	$3.85	$3.79	36,932
2022-01-03	$3.92	$4.01	$3.80	$3.84	$3.78	14,377
2021-12-31	$3.88	$4.10	$3.76	$4.10	$4.03	23,226
2021-12-30	$3.77	$3.98	$3.75	$3.83	$3.77	8,583
2021-12-29	$3.90	$3.93	$3.75	$3.83	$3.77	11,713
2021-12-28	$4.09	$4.09	$3.91	$4.03	$3.96	7,092
2021-12-27	$4.08	$4.30	$3.98	$4.07	$4.00	60,285
2021-12-23	$4.07	$4.19	$4.00	$4.19	$4.12	9,844
2021-12-22	$4.04	$4.10	$4.04	$4.06	$3.99	1,227
2021-12-21	$3.98	$4.04	$3.96	$4.04	$3.97	3,489
2021-12-20	$4.01	$4.03	$3.85	$4.01	$3.94	23,924
2021-12-17	$4.00	$4.08	$3.95	$4.05	$3.98	3,203
2021-12-16	$3.84	$4.09	$3.83	$4.06	$4.00	3,712
2021-12-15	$4.00	$4.00	$3.81	$3.94	$3.87	10,896
2021-12-14	$4.00	$4.09	$3.98	$4.04	$3.97	15,461
2021-12-13	$3.95	$4.05	$3.90	$4.05	$3.98	20,495
2021-12-10	$3.77	$3.95	$3.77	$3.95	$3.89	74,330
2021-12-09	$3.90	$3.90	$3.84	$3.87	$3.81	1,322
2021-12-08	$3.90	$3.90	$3.82	$3.82	$3.76	10,382
2021-12-07	$3.92	$3.97	$3.91	$3.93	$3.87	14,899
2021-12-06	$3.95	$3.95	$3.89	$3.91	$3.85	6,797
2021-12-03	$3.86	$4.00	$3.84	$3.98	$3.91	2,760
2021-12-02	$4.08	$4.13	$3.85	$3.86	$3.80	18,908
2021-12-01	$4.15	$4.27	$4.07	$4.11	$4.04	3,666
2021-11-30	$4.21	$4.25	$4.10	$4.11	$4.04	4,830
2021-11-29	$4.30	$4.39	$4.24	$4.24	$4.17	3,310
2021-11-26	$4.28	$4.43	$4.10	$4.40	$4.33	4,952
2021-11-24	$4.25	$4.43	$4.11	$4.25	$4.18	8,759
2021-11-23	$4.27	$4.33	$4.15	$4.19	$4.12	5,108
2021-11-22	$4.34	$4.47	$4.11	$4.19	$4.12	9,744
2021-11-19	$4.25	$4.40	$4.12	$4.27	$4.20	16,384
2021-11-18	$4.46	$4.46	$4.22	$4.32	$4.25	17,718
2021-11-17	$4.33	$4.50	$4.27	$4.40	$4.33	8,986
2021-11-16	$4.19	$4.40	$4.19	$4.39	$4.32	29,832
2021-11-15	$4.12	$4.18	$4.08	$4.17	$4.10	9,194
2021-11-12	$4.06	$4.16	$4.04	$4.11	$4.04	12,169
2021-11-11	$4.10	$4.19	$4.00	$4.06	$3.99	10,462
2021-11-10	$4.20	$4.23	$4.11	$4.12	$4.05	7,517
2021-11-09	$4.28	$4.40	$4.06	$4.25	$4.18	13,742
2021-11-08	$4.11	$4.34	$4.11	$4.24	$4.17	34,110
2021-11-05	$4.03	$4.20	$4.02	$4.10	$4.03	46,943
2021-11-04	$3.85	$4.08	$3.85	$4.03	$3.96	36,776
2021-11-03	$3.91	$3.93	$3.80	$3.86	$3.80	11,092
2021-11-02	$3.92	$4.07	$3.86	$3.91	$3.85	36,065
2021-11-01	$3.91	$4.04	$3.83	$3.87	$3.81	16,377
2021-10-29	$4.13	$4.24	$3.90	$3.90	$3.78	37,161
2021-10-28	$4.07	$4.28	$4.07	$4.13	$4.00	28,231
2021-10-27	$4.55	$4.55	$4.03	$4.06	$3.93	32,250
2021-10-26	$4.40	$4.75	$4.34	$4.61	$4.46	93,945
2021-10-25	$4.19	$4.49	$4.19	$4.30	$4.16	30,299
2021-10-22	$4.22	$4.22	$4.06	$4.19	$4.06	8,644
2021-10-21	$4.21	$4.49	$4.12	$4.30	$4.16	85,171
2021-10-20	$3.96	$4.37	$3.80	$4.16	$4.03	91,796
2021-10-19	$4.04	$4.08	$3.90	$4.06	$3.93	10,254
2021-10-18	$3.93	$4.08	$3.86	$4.02	$3.90	8,928
2021-10-15	$3.82	$4.10	$3.82	$3.91	$3.79	33,776
2021-10-14	$3.89	$3.92	$3.83	$3.92	$3.79	8,656
2021-10-13	$3.87	$3.90	$3.71	$3.83	$3.71	20,187
2021-10-12	$3.74	$3.85	$3.74	$3.83	$3.71	9,879
2021-10-11	$3.86	$3.92	$3.73	$3.78	$3.66	14,676
2021-10-08	$3.92	$3.92	$3.82	$3.87	$3.75	1,105
2021-10-07	$3.80	$3.93	$3.80	$3.89	$3.77	6,653
2021-10-06	$3.77	$3.78	$3.74	$3.77	$3.65	2,777
2021-10-05	$3.78	$3.87	$3.76	$3.76	$3.64	16,113
2021-10-04	$3.86	$3.86	$3.71	$3.77	$3.65	9,742
2021-10-01	$3.73	$3.90	$3.67	$3.90	$3.78	22,020
2021-09-30	$3.69	$3.78	$3.66	$3.72	$3.60	28,615
2021-09-29	$3.72	$3.95	$3.55	$3.68	$3.56	100,556
2021-09-28	$3.80	$3.80	$3.67	$3.69	$3.57	11,051
2021-09-27	$3.83	$3.87	$3.71	$3.75	$3.63	18,121
2021-09-24	$3.88	$3.91	$3.84	$3.86	$3.74	26,679
2021-09-23	$3.91	$3.95	$3.82	$3.94	$3.82	17,455
2021-09-22	$3.79	$4.00	$3.79	$3.93	$3.81	48,005
2021-09-21	$3.72	$3.86	$3.71	$3.76	$3.64	31,858
2021-09-20	$3.89	$3.93	$3.73	$3.74	$3.62	14,565
2021-09-17	$4.04	$4.05	$3.94	$3.95	$3.83	5,288
2021-09-16	$4.04	$4.20	$3.94	$4.00	$3.87	102,920
2021-09-15	$3.94	$4.05	$3.86	$3.99	$3.86	96,518
2021-09-14	$3.91	$4.09	$3.86	$3.94	$3.82	45,678
2021-09-13	$3.95	$4.09	$3.93	$3.96	$3.84	10,447
2021-09-10	$4.00	$4.11	$3.90	$3.90	$3.78	11,745
2021-09-09	$4.02	$4.05	$3.90	$3.97	$3.85	20,655
2021-09-08	$4.07	$4.15	$4.05	$4.05	$3.92	18,435
2021-09-07	$4.05	$4.20	$4.05	$4.13	$4.00	18,676
2021-09-03	$3.97	$4.20	$3.97	$4.03	$3.90	36,620
2021-09-02	$4.06	$4.14	$3.94	$4.09	$3.90	61,101
2021-09-01	$4.04	$4.16	$4.00	$4.06	$3.87	43,532
2021-08-31	$3.99	$4.10	$3.91	$4.05	$3.87	36,399
2021-08-30	$4.01	$4.05	$3.91	$3.98	$3.80	12,806
2021-08-27	$3.78	$4.10	$3.76	$4.05	$3.86	65,662
2021-08-26	$3.79	$3.89	$3.72	$3.83	$3.66	65,862
2021-08-25	$3.83	$3.87	$3.71	$3.85	$3.67	80,797
2021-08-24	$3.75	$3.94	$3.61	$3.83	$3.66	187,895
2021-08-23	$4.33	$5.02	$3.61	$3.80	$3.63	1,397,687
2021-08-20	$3.97	$4.16	$3.92	$4.15	$3.96	2,023,716
2021-08-19	$4.07	$4.07	$3.90	$3.91	$3.73	15,116
2021-08-18	$3.93	$4.12	$3.82	$4.06	$3.87	103,725
2021-08-17	$3.81	$3.93	$3.80	$3.88	$3.70	4,056
2021-08-16	$4.14	$4.14	$3.80	$3.97	$3.79	17,576
2021-08-13	$3.92	$4.18	$3.91	$4.10	$3.91	41,528
2021-08-12	$3.82	$3.92	$3.81	$3.88	$3.70	19,507
2021-08-11	$3.75	$3.94	$3.74	$3.93	$3.75	15,491
2021-08-10	$3.82	$4.00	$3.75	$3.84	$3.66	24,698
2021-08-09	$3.71	$3.98	$3.60	$3.81	$3.64	106,442
2021-08-06	$3.46	$3.74	$3.41	$3.69	$3.52	157,983
2021-08-05	$3.52	$3.52	$3.40	$3.40	$3.24	24,263
2021-08-04	$3.51	$3.56	$3.49	$3.56	$3.40	22,768
2021-08-03	$3.51	$3.60	$3.45	$3.48	$3.32	13,874
2021-08-02	$3.48	$3.53	$3.41	$3.46	$3.30	28,438
2021-07-30	$3.41	$3.58	$3.37	$3.40	$3.24	18,314
2021-07-29	$3.57	$3.57	$3.40	$3.48	$3.32	50,323
2021-07-28	$3.50	$3.80	$3.45	$3.55	$3.39	123,940
2021-07-27	$3.56	$3.66	$3.41	$3.44	$3.28	104,507
2021-07-26	$3.52	$3.62	$3.51	$3.58	$3.42	49,356
2021-07-23	$3.60	$3.60	$3.42	$3.49	$3.33	70,608
2021-07-22	$3.71	$3.80	$3.52	$3.65	$3.48	68,817
2021-07-21	$3.42	$3.79	$3.40	$3.66	$3.49	148,223
2021-07-20	$3.52	$3.71	$3.45	$3.49	$3.33	59,590
2021-07-19	$3.90	$3.90	$3.47	$3.56	$3.40	58,943
2021-07-16	$3.93	$4.31	$3.90	$3.92	$3.74	165,091
2021-07-15	$4.22	$4.40	$3.91	$3.99	$3.81	85,157
2021-07-14	$4.22	$4.64	$4.18	$4.22	$4.02	135,154
2021-07-13	$4.17	$4.45	$4.05	$4.31	$4.11	176,014
2021-07-12	$4.09	$5.07	$4.00	$4.12	$3.93	1,076,382
2021-07-09	$3.98	$4.59	$3.70	$4.16	$3.97	408,464
2021-07-08	$3.64	$3.92	$3.60	$3.85	$3.67	62,490
2021-07-07	$4.13	$4.31	$3.57	$3.63	$3.46	57,512
2021-07-06	$3.83	$4.78	$3.83	$4.10	$3.91	499,504
2021-07-02	$3.87	$3.93	$3.70	$3.83	$3.66	35,300
2021-07-01	$3.81	$3.96	$3.81	$3.91	$3.73	6,838
2021-06-30	$4.10	$4.10	$3.60	$3.96	$3.78	64,740
2021-06-29	$3.95	$4.14	$3.83	$4.03	$3.85	146,762
2021-06-28	$4.07	$4.07	$3.85	$3.92	$3.74	74,635
2021-06-25	$3.90	$4.10	$3.80	$4.04	$3.86	39,703
2021-06-24	$3.74	$3.98	$3.73	$3.95	$3.77	15,666
2021-06-23	$3.50	$3.84	$3.50	$3.75	$3.58	51,328
2021-06-22	$3.44	$3.58	$3.44	$3.46	$3.30	4,200
2021-06-21	$3.51	$3.51	$3.40	$3.49	$3.33	9,770
2021-06-18	$3.60	$3.61	$3.40	$3.51	$3.35	14,605
2021-06-17	$3.57	$3.80	$3.57	$3.63	$3.46	12,891
2021-06-16	$3.65	$3.73	$3.57	$3.61	$3.45	7,535
2021-06-15	$4.04	$4.14	$3.65	$3.65	$3.48	62,197
2021-06-14	$3.56	$4.17	$3.50	$4.08	$3.89	87,672
2021-06-11	$3.61	$3.69	$3.57	$3.57	$3.41	4,460
2021-06-10	$3.70	$3.70	$3.60	$3.63	$3.46	2,686
2021-06-09	$3.69	$3.89	$3.65	$3.65	$3.48	51,677
2021-06-08	$3.49	$3.65	$3.49	$3.63	$3.46	9,493
2021-06-07	$3.52	$3.59	$3.41	$3.50	$3.34	10,399
2021-06-04	$3.50	$3.60	$3.50	$3.52	$3.35	6,531
2021-06-03	$3.50	$3.60	$3.40	$3.46	$3.30	27,462
2021-06-02	$3.49	$3.59	$3.36	$3.50	$3.34	42,657
2021-06-01	$3.54	$3.80	$3.40	$3.49	$3.33	94,900
2021-05-28	$3.33	$3.50	$3.27	$3.49	$3.33	65,001
2021-05-27	$3.47	$3.52	$3.30	$3.30	$3.15	16,288
2021-05-26	$3.53	$3.56	$3.41	$3.41	$3.25	10,865
2021-05-25	$3.50	$3.59	$3.42	$3.46	$3.30	4,411
2021-05-24	$3.53	$3.60	$3.44	$3.50	$3.34	12,847
2021-05-21	$3.64	$3.94	$3.45	$3.47	$3.31	83,129
2021-05-20	$3.76	$3.79	$3.61	$3.61	$3.45	22,411
2021-05-19	$3.33	$3.94	$3.30	$3.74	$3.57	172,917
2021-05-18	$3.42	$3.42	$3.10	$3.32	$3.17	9,328
2021-05-17	$3.00	$3.39	$3.00	$3.39	$3.24	24,564
2021-05-14	$3.10	$3.15	$3.10	$3.15	$3.00	3,958
2021-05-13	$3.17	$3.20	$3.07	$3.17	$3.03	22,630
2021-05-12	$3.18	$3.22	$3.14	$3.16	$3.02	1,543
2021-05-11	$3.24	$3.25	$3.15	$3.18	$3.03	7,581
2021-05-10	$3.33	$3.33	$3.22	$3.33	$3.18	7,928
2021-05-07	$3.26	$3.50	$3.22	$3.34	$3.19	33,439
2021-05-06	$3.17	$3.19	$3.11	$3.19	$3.04	5,846
2021-05-05	$3.18	$3.22	$3.09	$3.16	$3.02	28,452
2021-05-04	$3.30	$3.30	$3.05	$3.07	$2.93	51,424
2021-05-03	$3.34	$3.47	$3.30	$3.30	$3.15	3,877
2021-04-30	$3.44	$3.58	$3.30	$3.37	$3.22	30,195
2021-04-29	$3.55	$3.64	$3.50	$3.52	$3.36	7,224
2021-04-28	$3.57	$3.69	$3.53	$3.64	$3.47	25,916
2021-04-27	$3.57	$3.60	$3.50	$3.53	$3.37	12,027
2021-04-26	$3.50	$3.54	$3.46	$3.52	$3.36	16,222
2021-04-23	$3.43	$3.45	$3.36	$3.40	$3.24	4,469
2021-04-22	$3.34	$3.49	$3.34	$3.43	$3.27	8,295
2021-04-21	$3.31	$3.39	$3.26	$3.35	$3.20	10,484
2021-04-20	$3.41	$3.41	$3.30	$3.31	$3.16	29,083
2021-04-19	$3.25	$3.49	$3.22	$3.45	$3.29	45,006
2021-04-16	$3.35	$3.36	$3.27	$3.27	$3.12	9,374
2021-04-15	$3.50	$3.50	$3.35	$3.37	$3.22	13,361
2021-04-14	$3.41	$3.55	$3.41	$3.54	$3.38	15,236
2021-04-13	$3.52	$3.53	$3.40	$3.40	$3.24	12,076
2021-04-12	$3.64	$3.65	$3.50	$3.50	$3.34	10,305
2021-04-09	$3.69	$3.77	$3.60	$3.61	$3.45	15,901
2021-04-08	$3.65	$3.75	$3.60	$3.75	$3.58	23,329
2021-04-07	$3.59	$4.00	$3.55	$3.65	$3.48	122,853
2021-04-06	$3.84	$3.87	$3.50	$3.54	$3.38	48,312
2021-04-05	$3.69	$4.19	$3.65	$3.90	$3.72	148,863
2021-04-01	$3.72	$3.80	$3.60	$3.69	$3.52	39,265
2021-03-31	$3.60	$3.76	$3.50	$3.73	$3.56	61,257
2021-03-30	$3.50	$3.69	$3.50	$3.57	$3.41	63,614
2021-03-29	$3.38	$3.56	$3.28	$3.50	$3.34	58,148
2021-03-26	$3.26	$3.60	$3.26	$3.34	$3.19	31,975
2021-03-25	$3.09	$3.44	$3.06	$3.25	$3.10	55,839
2021-03-24	$3.39	$3.39	$3.05	$3.16	$3.02	21,856
2021-03-23	$3.58	$3.59	$3.25	$3.28	$3.13	39,584
2021-03-22	$3.64	$3.64	$3.53	$3.55	$3.39	16,379
2021-03-19	$3.62	$3.73	$3.58	$3.64	$3.47	72,131
2021-03-18	$3.66	$3.68	$3.51	$3.59	$3.43	21,336
2021-03-17	$3.63	$3.79	$3.63	$3.72	$3.55	17,076
2021-03-16	$3.81	$3.81	$3.58	$3.68	$3.51	47,917
2021-03-15	$3.67	$3.85	$3.60	$3.75	$3.58	93,245
2021-03-12	$3.51	$3.78	$3.47	$3.67	$3.50	81,023
2021-03-11	$3.50	$3.76	$3.42	$3.67	$3.50	122,733
2021-03-10	$3.42	$3.45	$3.30	$3.41	$3.25	29,849
2021-03-09	$3.30	$3.50	$3.22	$3.39	$3.23	195,123
2021-03-08	$3.26	$3.37	$3.03	$3.30	$3.15	54,326
2021-03-05	$3.20	$3.30	$2.94	$3.21	$3.06	81,361
2021-03-04	$3.60	$3.62	$2.92	$3.10	$2.96	365,157
2021-03-03	$4.37	$4.46	$3.50	$3.71	$3.54	737,922
2021-03-02	$4.58	$4.68	$4.49	$4.49	$4.28	23,952
2021-03-01	$4.60	$4.79	$4.55	$4.57	$4.36	26,913
2021-02-26	$4.78	$4.78	$4.57	$4.57	$4.36	52,423
2021-02-25	$4.82	$4.90	$4.65	$4.69	$4.46	37,186
2021-02-24	$4.75	$4.93	$4.65	$4.81	$4.57	62,401
2021-02-23	$4.78	$4.85	$4.60	$4.65	$4.42	101,115
2021-02-22	$4.78	$5.15	$4.78	$4.92	$4.67	106,277
2021-02-19	$4.75	$5.10	$4.75	$4.92	$4.68	59,735
2021-02-18	$5.05	$5.16	$4.80	$4.92	$4.67	109,288
2021-02-17	$4.60	$5.82	$4.57	$5.55	$5.27	1,283,722
2021-02-16	$4.86	$4.99	$4.50	$4.64	$4.41	141,809
2021-02-12	$5.01	$5.20	$4.65	$4.75	$4.51	125,668
2021-02-11	$4.84	$5.06	$4.69	$4.85	$4.61	181,023
2021-02-10	$4.68	$4.97	$4.68	$4.79	$4.55	79,543
2021-02-09	$4.59	$4.91	$4.52	$4.70	$4.47	76,376
2021-02-08	$4.61	$4.80	$4.36	$4.62	$4.39	71,326
2021-02-05	$4.52	$5.15	$4.46	$4.61	$4.38	434,233
2021-02-04	$4.44	$4.59	$4.30	$4.43	$4.20	60,852
2021-02-03	$4.50	$4.53	$4.25	$4.28	$4.07	68,513
2021-02-02	$4.50	$4.64	$4.40	$4.47	$4.25	24,638
2021-02-01	$4.52	$4.78	$4.31	$4.46	$4.24	91,522
2021-01-29	$4.28	$4.95	$4.21	$4.80	$4.56	120,064
2021-01-28	$4.41	$4.51	$4.27	$4.28	$4.07	70,041
2021-01-27	$5.55	$5.65	$4.34	$4.59	$4.36	243,920
2021-01-26	$4.30	$5.74	$4.28	$5.50	$5.23	975,324
2021-01-25	$4.26	$4.32	$4.25	$4.30	$4.09	11,148
2021-01-22	$4.30	$4.37	$4.20	$4.30	$4.09	37,568
2021-01-21	$4.25	$4.27	$4.18	$4.23	$4.01	5,503
2021-01-20	$4.18	$4.36	$4.16	$4.23	$4.02	19,980
2021-01-19	$4.26	$4.32	$4.22	$4.30	$4.09	8,036
2021-01-15	$4.24	$4.38	$4.24	$4.29	$4.08	12,069
2021-01-14	$4.42	$4.42	$4.20	$4.32	$4.10	15,677
2021-01-13	$4.39	$4.39	$4.33	$4.36	$4.14	8,697
2021-01-12	$4.33	$4.40	$4.16	$4.38	$4.16	27,657
2021-01-11	$4.27	$4.40	$4.25	$4.34	$4.12	14,098
2021-01-08	$4.27	$4.39	$4.21	$4.34	$4.12	26,811
2021-01-07	$4.15	$4.41	$4.10	$4.25	$4.04	40,191
2021-01-06	$4.05	$4.17	$4.00	$4.11	$3.91	43,149
2021-01-05	$4.10	$4.10	$3.97	$4.02	$3.82	7,434
2021-01-04	$4.01	$4.13	$3.92	$4.12	$3.91	15,193
2020-12-31	$4.04	$4.10	$4.00	$4.09	$3.89	14,578
2020-12-30	$4.08	$4.47	$4.00	$4.00	$3.80	102,070
2020-12-29	$4.20	$4.28	$4.05	$4.05	$3.85	37,857
2020-12-28	$3.93	$5.29	$3.91	$4.30	$4.09	511,013
2020-12-24	$3.99	$4.02	$3.85	$3.99	$3.79	28,431
2020-12-23	$3.82	$3.99	$3.82	$3.95	$3.75	4,050
2020-12-22	$3.97	$4.05	$3.81	$3.85	$3.66	6,887
2020-12-21	$3.76	$4.00	$3.76	$3.98	$3.78	9,300
2020-12-18	$4.09	$4.09	$3.90	$3.95	$3.75	6,919
2020-12-17	$3.99	$4.10	$3.80	$3.90	$3.71	60,766
2020-12-16	$3.84	$3.97	$3.77	$3.83	$3.64	14,654
2020-12-15	$3.73	$3.80	$3.69	$3.71	$3.53	14,446
2020-12-14	$3.81	$3.81	$3.72	$3.73	$3.54	5,185
2020-12-11	$3.77	$3.87	$3.73	$3.81	$3.62	10,357
2020-12-10	$3.76	$3.98	$3.66	$3.72	$3.53	23,282
2020-12-09	$3.80	$3.90	$3.75	$3.78	$3.59	27,592
2020-12-08	$3.85	$3.93	$3.81	$3.83	$3.64	22,640
2020-12-07	$4.05	$4.10	$3.85	$3.91	$3.72	15,162
2020-12-04	$3.79	$4.09	$3.77	$4.03	$3.83	48,544
2020-12-03	$3.79	$3.82	$3.75	$3.76	$3.57	6,489
2020-12-02	$3.65	$3.80	$3.65	$3.78	$3.59	13,100
2020-12-01	$3.72	$3.85	$3.60	$3.70	$3.52	26,406
2020-11-30	$3.85	$3.89	$3.75	$3.78	$3.59	11,389
2020-11-27	$3.82	$3.90	$3.73	$3.82	$3.63	10,141
2020-11-25	$3.87	$3.92	$3.71	$3.91	$3.72	13,219
2020-11-24	$3.94	$3.94	$3.59	$3.87	$3.68	47,155
2020-11-23	$4.00	$4.00	$3.72	$3.80	$3.61	45,438
2020-11-20	$4.00	$4.00	$3.88	$3.95	$3.75	10,334
2020-11-19	$3.95	$4.00	$3.88	$3.90	$3.71	16,110
2020-11-18	$4.00	$4.05	$3.88	$4.00	$3.80	23,649
2020-11-17	$3.96	$4.03	$3.93	$4.03	$3.83	15,890
2020-11-16	$4.09	$4.11	$3.92	$3.96	$3.76	23,560
2020-11-13	$3.85	$4.11	$3.85	$3.96	$3.76	66,041
2020-11-12	$3.80	$3.85	$3.68	$3.85	$3.66	12,021
2020-11-11	$3.73	$3.87	$3.71	$3.81	$3.62	11,206
2020-11-10	$3.81	$3.93	$3.61	$3.71	$3.53	68,694
2020-11-09	$3.85	$4.03	$3.81	$3.93	$3.73	39,567
2020-11-06	$3.71	$4.02	$3.67	$4.00	$3.80	52,210
2020-11-05	$3.63	$3.83	$3.63	$3.74	$3.55	21,651
2020-11-04	$3.65	$3.90	$3.56	$3.60	$3.42	66,904
2020-11-03	$3.55	$3.80	$3.55	$3.75	$3.56	39,951
2020-11-02	$3.61	$3.73	$3.42	$3.58	$3.40	42,202
2020-10-30	$3.81	$3.82	$3.64	$3.73	$3.49	28,967
2020-10-29	$3.56	$3.81	$3.56	$3.73	$3.49	26,897
2020-10-28	$3.71	$3.78	$3.42	$3.44	$3.21	23,188
2020-10-27	$3.58	$3.75	$3.58	$3.67	$3.43	17,686
2020-10-26	$3.95	$3.95	$3.60	$3.60	$3.36	31,995
2020-10-23	$3.68	$3.91	$3.68	$3.89	$3.64	22,733
2020-10-22	$3.80	$3.86	$3.65	$3.69	$3.45	22,971
2020-10-21	$3.68	$3.83	$3.68	$3.73	$3.49	36,935
2020-10-20	$3.75	$3.83	$3.64	$3.73	$3.49	65,152
2020-10-19	$4.07	$4.29	$3.73	$3.76	$3.51	243,860
2020-10-16	$3.76	$4.44	$3.63	$4.43	$4.14	870,757
2020-10-15	$3.31	$3.70	$3.25	$3.70	$3.46	462,044
2020-10-14	$3.58	$3.58	$3.28	$3.35	$3.13	50,647
2020-10-13	$3.25	$3.46	$3.16	$3.36	$3.14	44,357
2020-10-12	$3.55	$3.55	$3.11	$3.32	$3.10	205,947
2020-10-09	$3.44	$3.98	$3.30	$3.79	$3.54	933,210
2020-10-08	$3.20	$3.63	$2.98	$3.62	$3.38	95,639
2020-10-07	$3.19	$3.24	$3.08	$3.21	$3.00	50,168
2020-10-06	$2.88	$3.21	$2.88	$3.10	$2.90	74,048
2020-10-05	$2.79	$3.00	$2.79	$2.93	$2.74	39,465
2020-10-02	$2.85	$2.85	$2.74	$2.82	$2.64	35,736
2020-10-01	$2.78	$2.81	$2.76	$2.76	$2.58	5,603
2020-09-30	$2.71	$2.84	$2.65	$2.78	$2.60	19,322
2020-09-29	$2.81	$2.87	$2.64	$2.75	$2.57	95,146
2020-09-28	$2.92	$3.03	$2.82	$2.92	$2.73	42,202
2020-09-25	$2.96	$3.10	$2.70	$3.03	$2.83	84,236
2020-09-24	$2.90	$3.12	$2.90	$3.12	$2.82	58,377
2020-09-23	$3.01	$3.13	$2.85	$2.92	$2.64	32,520
2020-09-22	$3.09	$3.09	$2.80	$2.99	$2.70	23,437
2020-09-21	$2.90	$3.03	$2.82	$3.00	$2.71	51,148
2020-09-18	$2.84	$2.97	$2.80	$2.92	$2.64	27,479
2020-09-17	$2.88	$2.93	$2.83	$2.83	$2.56	13,821
2020-09-16	$2.89	$3.01	$2.86	$2.87	$2.60	50,024
2020-09-15	$2.78	$2.89	$2.78	$2.81	$2.54	23,433
2020-09-14	$2.79	$2.87	$2.68	$2.79	$2.52	71,526
2020-09-11	$2.69	$2.81	$2.65	$2.79	$2.52	15,621
2020-09-10	$2.68	$2.80	$2.66	$2.73	$2.47	21,978
2020-09-09	$2.81	$2.82	$2.64	$2.75	$2.49	38,759
2020-09-08	$2.71	$2.82	$2.64	$2.80	$2.53	39,147
2020-09-04	$2.65	$2.74	$2.56	$2.60	$2.35	70,652
2020-09-03	$2.57	$2.82	$2.55	$2.58	$2.33	68,464
2020-09-02	$2.57	$2.75	$2.49	$2.55	$2.31	57,487
2020-09-01	$2.61	$2.70	$2.43	$2.57	$2.32	78,633
2020-08-31	$2.71	$2.85	$2.65	$2.65	$2.40	26,044
2020-08-28	$2.67	$2.86	$2.62	$2.71	$2.45	30,842
2020-08-27	$2.66	$2.80	$2.65	$2.70	$2.44	26,679
2020-08-26	$2.68	$2.90	$2.64	$2.74	$2.48	108,711
2020-08-25	$2.79	$2.89	$2.71	$2.72	$2.46	83,202
2020-08-24	$2.75	$2.92	$2.71	$2.80	$2.53	86,307
2020-08-21	$2.75	$2.84	$2.64	$2.84	$2.57	44,860
2020-08-20	$2.90	$2.94	$2.65	$2.81	$2.54	67,159
2020-08-19	$3.15	$3.15	$2.75	$2.81	$2.54	117,494
2020-08-18	$3.17	$3.45	$3.04	$3.20	$2.89	261,094
2020-08-17	$3.68	$3.80	$3.19	$3.35	$3.03	344,409
2020-08-14	$3.68	$4.05	$3.48	$3.87	$3.50	456,564
2020-08-13	$3.12	$3.69	$3.11	$3.62	$3.27	248,871
2020-08-12	$3.28	$3.29	$3.00	$3.17	$2.87	101,120
2020-08-11	$3.42	$3.45	$3.19	$3.33	$3.01	98,461
2020-08-10	$3.30	$3.40	$3.02	$3.39	$3.07	391,155
2020-08-07	$2.90	$3.23	$2.77	$2.99	$2.70	1,572,625
2020-08-06	$3.03	$3.08	$2.84	$2.91	$2.63	173,161
2020-08-05	$3.23	$3.38	$3.00	$3.19	$2.89	149,319
2020-08-04	$3.00	$3.48	$3.00	$3.46	$3.13	452,688
2020-08-03	$4.21	$4.95	$3.04	$3.60	$3.26	12,925,993
2020-07-31	$2.62	$2.65	$2.50	$2.63	$2.38	2,426,978
2020-07-30	$2.62	$2.67	$2.55	$2.64	$2.39	6,758
2020-07-29	$2.52	$2.65	$2.50	$2.65	$2.40	17,906
2020-07-28	$2.55	$2.61	$2.55	$2.61	$2.36	4,071
2020-07-27	$2.61	$2.64	$2.57	$2.58	$2.33	6,060
2020-07-24	$2.69	$2.69	$2.60	$2.64	$2.38	9,856
2020-07-23	$2.56	$2.85	$2.55	$2.69	$2.43	16,755
2020-07-22	$2.72	$3.05	$2.42	$2.68	$2.42	147,468
2020-07-21	$2.65	$2.76	$2.57	$2.73	$2.47	18,474
2020-07-20	$2.51	$2.67	$2.47	$2.66	$2.41	10,902
2020-07-17	$2.60	$2.64	$2.41	$2.51	$2.27	26,662
2020-07-16	$2.52	$2.59	$2.39	$2.54	$2.30	14,133
2020-07-15	$2.28	$2.48	$2.28	$2.46	$2.23	35,912
2020-07-14	$2.29	$2.40	$2.25	$2.31	$2.09	25,562
2020-07-13	$2.33	$2.37	$2.26	$2.27	$2.05	14,088
2020-07-10	$2.37	$2.59	$2.25	$2.32	$2.10	82,348
2020-07-09	$2.30	$2.31	$2.24	$2.24	$2.03	2,027
2020-07-08	$2.36	$2.36	$2.21	$2.23	$2.02	32,057
2020-07-07	$2.29	$2.39	$2.21	$2.25	$2.04	28,868
2020-07-06	$2.28	$2.41	$2.28	$2.30	$2.08	7,698
2020-07-02	$2.39	$2.40	$2.26	$2.29	$2.07	34,804
2020-07-01	$2.21	$2.36	$2.20	$2.29	$2.07	10,249
2020-06-30	$2.30	$2.40	$2.20	$2.22	$2.01	47,079
2020-06-29	$2.24	$2.37	$2.18	$2.26	$2.04	13,288
2020-06-26	$2.28	$2.38	$2.23	$2.28	$2.06	15,024
2020-06-25	$2.40	$2.65	$2.21	$2.35	$2.13	101,898
2020-06-24	$2.44	$2.66	$2.31	$2.41	$2.18	49,149
2020-06-23	$2.22	$2.99	$2.22	$2.52	$2.28	289,602
2020-06-22	$2.47	$2.48	$2.24	$2.29	$2.07	15,385
2020-06-19	$2.44	$2.55	$2.23	$2.42	$2.19	44,312
2020-06-18	$2.85	$2.85	$2.22	$2.55	$2.31	289,606
2020-06-17	$2.35	$3.98	$2.34	$3.23	$2.92	607,405
2020-06-16	$2.29	$2.30	$2.21	$2.25	$2.04	11,085
2020-06-15	$2.23	$2.39	$2.21	$2.21	$2.00	25,545
2020-06-12	$2.22	$2.66	$2.13	$2.15	$1.95	89,697
2020-06-11	$2.62	$2.62	$2.20	$2.21	$2.00	51,292
2020-06-10	$1.96	$2.39	$1.96	$2.26	$2.04	195,123
2020-06-09	$1.97	$1.97	$1.91	$1.97	$1.78	2,934
2020-06-08	$1.96	$1.96	$1.95	$1.95	$1.76	3,036
2020-06-05	$1.93	$1.98	$1.93	$1.96	$1.77	5,890
2020-06-04	$1.93	$1.96	$1.93	$1.93	$1.75	1,340
2020-06-03	$1.97	$1.97	$1.92	$1.93	$1.75	481
2020-06-02	$1.90	$1.98	$1.83	$1.93	$1.75	2,033
2020-06-01	$1.98	$1.98	$1.92	$1.92	$1.74	1,929
2020-05-29	$1.91	$1.95	$1.80	$1.92	$1.74	20,256
2020-05-28	$1.92	$1.98	$1.92	$1.97	$1.78	2,018
2020-05-27	$1.93	$1.97	$1.93	$1.97	$1.78	826
2020-05-26	$1.96	$2.02	$1.96	$2.02	$1.83	1,519
2020-05-22	$1.95	$1.95	$1.95	$1.95	$1.76	609
2020-05-21	$1.96	$1.96	$1.96	$1.96	$1.77	619
2020-05-20	$2.00	$2.00	$2.00	$2.00	$1.81	439
2020-05-19	$2.02	$2.02	$2.00	$2.00	$1.81	3,273
2020-05-18	$1.90	$1.99	$1.90	$1.96	$1.77	1,158
2020-05-15	$1.92	$1.92	$1.92	$1.92	$1.74	89
2020-05-14	$1.97	$1.97	$1.92	$1.92	$1.74	725
2020-05-13	$1.99	$1.99	$1.99	$1.99	$1.80	593
2020-05-12	$1.99	$1.99	$1.99	$1.99	$1.80	358
2020-05-11	$2.01	$2.02	$1.96	$1.96	$1.77	1,764
2020-05-08	$1.97	$1.97	$1.97	$1.97	$1.78	371
2020-05-07	$1.92	$1.98	$1.92	$1.98	$1.80	896
2020-05-06	$1.95	$1.95	$1.95	$1.95	$1.76	275
2020-05-05	$1.94	$1.94	$1.94	$1.94	$1.76	364
2020-05-04	$1.96	$2.00	$1.96	$2.00	$1.81	1,391
2020-05-01	$2.00	$2.00	$2.00	$2.00	$1.81	1,035
2020-04-30	$2.00	$2.00	$2.00	$2.00	$1.81	624
2020-04-29	$2.00	$2.00	$1.90	$1.93	$1.75	1,576
2020-04-28	$2.02	$2.02	$2.02	$2.02	$1.83	133
2020-04-27	$2.02	$2.02	$2.02	$2.02	$1.83	201
2020-04-24	$2.02	$2.02	$2.02	$2.02	$1.83	154
2020-04-23	$2.02	$2.03	$2.02	$2.02	$1.83	1,199
2020-04-22	$1.98	$1.98	$1.98	$1.98	$1.79	937
2020-04-21	$1.85	$2.01	$1.85	$2.00	$1.81	1,909
2020-04-20	$2.00	$2.03	$1.92	$2.03	$1.84	1,845
2020-04-17	$1.88	$1.88	$1.88	$1.88	$1.70	87
2020-04-16	$1.88	$1.88	$1.88	$1.88	$1.70	40
2020-04-15	$1.88	$1.88	$1.88	$1.88	$1.70	1,102
2020-04-14	$1.90	$1.91	$1.85	$1.88	$1.70	11,949
2020-04-13	$1.94	$1.94	$1.94	$1.94	$1.76	126
2020-04-09	$2.04	$2.04	$1.94	$1.94	$1.76	1,328
2020-04-08	$2.04	$2.04	$2.03	$2.03	$1.84	465
2020-04-07	$1.99	$2.00	$1.99	$2.00	$1.81	9,412
2020-04-06	$2.07	$2.07	$1.87	$1.89	$1.71	1,146
2020-04-03	$1.85	$1.85	$1.85	$1.85	$1.67	2,746
2020-04-02	$1.85	$1.99	$1.85	$1.99	$1.80	948
2020-04-01	$1.94	$1.99	$1.94	$1.99	$1.80	1,356
2020-03-31	$1.95	$2.03	$1.95	$2.03	$1.84	1,621
2020-03-30	$1.93	$2.00	$1.93	$2.00	$1.81	4,453
2020-03-27	$2.12	$2.12	$2.02	$2.02	$1.76	4,489
2020-03-26	$1.95	$2.07	$1.95	$2.07	$1.80	1,109
2020-03-25	$1.98	$2.00	$1.73	$1.95	$1.70	14,553
2020-03-24	$2.05	$2.05	$2.05	$2.05	$1.78	925
2020-03-23	$1.99	$1.99	$1.86	$1.89	$1.64	3,150
2020-03-20	$2.05	$2.05	$1.98	$1.98	$1.72	551
2020-03-19	$1.85	$2.19	$1.85	$2.19	$1.90	10,635
2020-03-18	$1.86	$2.05	$1.85	$2.05	$1.78	1,768
2020-03-17	$2.15	$2.15	$1.85	$2.07	$1.80	12,154
2020-03-16	$2.12	$2.12	$2.01	$2.06	$1.79	8,000
2020-03-13	$1.97	$2.00	$1.93	$1.99	$1.73	4,774
2020-03-12	$2.01	$2.10	$1.90	$1.93	$1.68	19,898
2020-03-11	$2.13	$2.15	$2.00	$2.14	$1.86	13,036
2020-03-10	$2.07	$2.07	$2.03	$2.03	$1.77	981
2020-03-09	$1.99	$2.05	$1.99	$2.05	$1.78	3,615
2020-03-06	$2.26	$2.27	$1.97	$2.06	$1.79	17,032
2020-03-05	$2.21	$2.21	$2.21	$2.21	$1.92	441
2020-03-04	$2.37	$2.37	$2.20	$2.21	$1.92	4,168
2020-03-03	$2.12	$2.38	$2.12	$2.27	$1.97	10,732
2020-03-02	$2.09	$2.20	$2.09	$2.14	$1.86	7,265
2020-02-28	$2.09	$2.27	$2.09	$2.14	$1.86	11,999
2020-02-27	$2.03	$2.39	$2.03	$2.04	$1.77	48,690
2020-02-26	$2.13	$2.13	$2.10	$2.10	$1.83	603
2020-02-25	$2.17	$2.20	$2.12	$2.15	$1.87	8,574
2020-02-24	$2.10	$2.16	$2.00	$2.06	$1.79	24,843
2020-02-21	$2.15	$2.15	$1.93	$2.02	$1.76	2,569
2020-02-20	$2.06	$2.14	$1.92	$2.09	$1.82	5,123
2020-02-19	$2.19	$2.19	$2.00	$2.07	$1.80	9,319
2020-02-18	$2.10	$2.30	$2.10	$2.14	$1.86	63,733
2020-02-14	$2.00	$2.00	$1.92	$1.94	$1.69	4,565
2020-02-13	$2.00	$2.04	$2.00	$2.00	$1.74	2,843
2020-02-12	$2.03	$2.04	$2.02	$2.02	$1.76	2,967
2020-02-11	$2.11	$2.11	$2.00	$2.03	$1.77	9,333
2020-02-10	$2.00	$2.19	$2.00	$2.15	$1.87	13,534
2020-02-07	$2.07	$2.46	$2.00	$2.02	$1.76	78,928
2020-02-06	$1.82	$2.08	$1.80	$2.00	$1.74	52,559
2020-02-05	$1.80	$1.80	$1.79	$1.80	$1.57	12,430
2020-02-04	$1.77	$1.77	$1.77	$1.77	$1.54	946
2020-02-03	$1.80	$1.80	$1.75	$1.79	$1.56	4,101
2020-01-31	$1.80	$1.80	$1.77	$1.79	$1.56	325
2020-01-30	$1.77	$1.80	$1.77	$1.79	$1.56	2,390
2020-01-29	$1.77	$1.80	$1.77	$1.80	$1.57	318
2020-01-28	$1.80	$1.80	$1.75	$1.80	$1.57	10,444
2020-01-27	$1.81	$1.81	$1.77	$1.81	$1.57	6,777
2020-01-24	$1.80	$1.82	$1.80	$1.82	$1.58	2,478
2020-01-23	$1.76	$1.87	$1.76	$1.86	$1.62	3,826
2020-01-22	$1.86	$1.86	$1.78	$1.79	$1.56	13,882
2020-01-21	$1.85	$1.85	$1.75	$1.82	$1.58	18,218
2020-01-17	$1.83	$1.86	$1.78	$1.78	$1.55	3,294
2020-01-16	$1.82	$1.89	$1.78	$1.88	$1.64	8,275
2020-01-15	$1.87	$1.87	$1.84	$1.84	$1.60	1,800
2020-01-14	$1.77	$1.89	$1.77	$1.89	$1.64	885
2020-01-13	$1.80	$1.94	$1.76	$1.92	$1.67	16,233
2020-01-10	$1.80	$1.80	$1.70	$1.79	$1.56	3,140
2020-01-09	$1.80	$1.80	$1.75	$1.76	$1.53	5,457
2020-01-08	$1.80	$1.80	$1.70	$1.76	$1.53	30,568
2020-01-07	$1.67	$1.75	$1.67	$1.70	$1.48	4,962
2020-01-06	$1.65	$1.79	$1.65	$1.74	$1.51	25,331
2020-01-03	$1.67	$1.68	$1.62	$1.65	$1.44	8,396
2020-01-02	$1.62	$1.62	$1.61	$1.62	$1.41	18,605
2019-12-31	$1.58	$1.64	$1.58	$1.62	$1.41	16,329
2019-12-30	$1.57	$1.64	$1.57	$1.57	$1.37	14,011
2019-12-27	$1.61	$1.61	$1.55	$1.60	$1.39	65,793
2019-12-26	$1.61	$1.70	$1.60	$1.61	$1.40	11,733
2019-12-24	$1.65	$1.69	$1.62	$1.62	$1.41	5,771
2019-12-23	$1.63	$1.67	$1.60	$1.60	$1.39	8,354
2019-12-20	$1.66	$1.67	$1.61	$1.63	$1.42	19,183
2019-12-19	$1.70	$1.70	$1.66	$1.66	$1.44	6,282
2019-12-18	$1.64	$1.70	$1.60	$1.67	$1.45	1,854
2019-12-17	$1.65	$1.69	$1.60	$1.64	$1.43	5,850
2019-12-16	$1.68	$1.71	$1.62	$1.65	$1.44	16,039
2019-12-13	$1.74	$1.74	$1.70	$1.71	$1.49	7,189
2019-12-12	$1.69	$1.79	$1.69	$1.74	$1.51	15,352
2019-12-11	$1.70	$1.70	$1.69	$1.69	$1.47	1,262
2019-12-10	$1.70	$1.71	$1.65	$1.65	$1.44	10,264
2019-12-09	$1.70	$1.70	$1.70	$1.70	$1.48	455
2019-12-06	$1.69	$1.69	$1.69	$1.69	$1.47	153
2019-12-05	$1.68	$1.73	$1.68	$1.70	$1.48	726
2019-12-04	$1.66	$1.70	$1.65	$1.66	$1.44	5,629
2019-12-03	$1.65	$1.75	$1.65	$1.70	$1.48	14,720
2019-12-02	$1.77	$1.78	$1.77	$1.78	$1.55	494
2019-11-29	$1.75	$1.75	$1.75	$1.75	$1.52	1,203
2019-11-27	$1.71	$1.80	$1.71	$1.78	$1.55	9,166
2019-11-26	$1.76	$1.81	$1.71	$1.81	$1.57	2,094
2019-11-25	$1.81	$1.82	$1.74	$1.82	$1.58	3,453
2019-11-22	$1.79	$1.82	$1.79	$1.80	$1.57	2,097
2019-11-21	$1.71	$1.81	$1.71	$1.80	$1.57	5,372
2019-11-20	$1.75	$1.75	$1.70	$1.70	$1.48	1,852
2019-11-19	$1.58	$1.85	$1.58	$1.76	$1.53	28,314
2019-11-18	$1.60	$1.60	$1.59	$1.60	$1.39	3,019
2019-11-15	$1.60	$1.63	$1.58	$1.58	$1.37	13,807
2019-11-14	$1.64	$1.68	$1.63	$1.66	$1.44	2,296
2019-11-13	$1.71	$1.71	$1.60	$1.63	$1.42	14,702
2019-11-12	$1.78	$1.78	$1.76	$1.77	$1.54	1,555
2019-11-11	$1.78	$1.78	$1.71	$1.71	$1.49	979
2019-11-08	$1.70	$1.70	$1.70	$1.70	$1.48	241
2019-11-07	$1.74	$1.75	$1.70	$1.74	$1.51	7,602
2019-11-06	$1.75	$1.76	$1.73	$1.73	$1.50	7,644
2019-11-05	$1.73	$1.73	$1.70	$1.70	$1.48	14,046
2019-11-04	$1.75	$1.75	$1.73	$1.73	$1.50	2,561
2019-11-01	$1.78	$1.79	$1.75	$1.75	$1.52	2,065
2019-10-31	$1.80	$1.83	$1.74	$1.74	$1.51	1,537
2019-10-30	$1.77	$1.83	$1.77	$1.77	$1.54	12,416
2019-10-29	$1.80	$1.80	$1.77	$1.77	$1.54	6,323
2019-10-28	$1.70	$1.77	$1.70	$1.77	$1.54	6,083
2019-10-25	$1.72	$1.76	$1.72	$1.76	$1.53	4,882
2019-10-24	$1.70	$1.76	$1.70	$1.76	$1.53	2,125
2019-10-23	$1.75	$1.75	$1.73	$1.73	$1.50	1,545
2019-10-22	$1.78	$1.78	$1.75	$1.75	$1.52	520
2019-10-21	$1.67	$1.80	$1.67	$1.70	$1.48	7,492
2019-10-18	$1.75	$1.76	$1.67	$1.67	$1.45	2,914
2019-10-17	$1.70	$1.75	$1.70	$1.73	$1.50	3,100
2019-10-16	$1.75	$1.75	$1.69	$1.74	$1.51	3,435
2019-10-15	$1.65	$1.71	$1.65	$1.71	$1.49	3,143
2019-10-14	$1.60	$1.73	$1.60	$1.70	$1.48	4,417
2019-10-11	$1.72	$1.72	$1.65	$1.70	$1.48	7,489
2019-10-10	$1.71	$1.71	$1.71	$1.71	$1.49	617
2019-10-09	$1.68	$1.75	$1.68	$1.68	$1.46	13,842
2019-10-08	$1.67	$1.72	$1.66	$1.72	$1.50	5,494
2019-10-07	$1.67	$1.75	$1.67	$1.68	$1.46	3,221
2019-10-04	$1.74	$1.74	$1.67	$1.74	$1.51	448
2019-10-03	$1.67	$1.71	$1.67	$1.71	$1.49	351
2019-10-02	$1.76	$1.76	$1.68	$1.69	$1.47	910
2019-10-01	$1.75	$1.79	$1.68	$1.76	$1.53	6,497
2019-09-30	$1.76	$1.80	$1.69	$1.73	$1.50	8,877
2019-09-27	$1.77	$1.78	$1.68	$1.68	$1.46	1,832
2019-09-26	$1.72	$1.78	$1.67	$1.75	$1.52	3,727
2019-09-25	$1.75	$1.75	$1.68	$1.69	$1.47	1,993
2019-09-24	$1.69	$1.72	$1.69	$1.69	$1.47	11,968
2019-09-23	$1.73	$1.73	$1.68	$1.69	$1.47	2,912
2019-09-20	$1.69	$1.75	$1.67	$1.71	$1.49	13,549
2019-09-19	$1.77	$1.77	$1.67	$1.72	$1.50	3,496
2019-09-18	$1.75	$1.77	$1.67	$1.69	$1.47	13,422
2019-09-17	$1.69	$1.75	$1.69	$1.72	$1.50	3,942
2019-09-16	$1.66	$1.75	$1.66	$1.68	$1.46	1,814
2019-09-13	$1.68	$1.75	$1.66	$1.66	$1.44	15,187
2019-09-12	$1.68	$1.69	$1.68	$1.68	$1.46	6,320
2019-09-11	$1.66	$1.69	$1.65	$1.65	$1.44	15,405
2019-09-10	$1.71	$1.71	$1.67	$1.69	$1.47	2,743
2019-09-09	$1.70	$1.75	$1.70	$1.73	$1.50	2,302
2019-09-06	$1.62	$1.73	$1.62	$1.68	$1.46	14,756
2019-09-05	$1.67	$1.72	$1.66	$1.66	$1.44	6,970
2019-09-04	$1.71	$1.89	$1.67	$1.68	$1.46	34,596
2019-09-03	$1.66	$1.71	$1.66	$1.67	$1.45	2,204
2019-08-30	$1.71	$1.72	$1.66	$1.66	$1.44	6,298
2019-08-29	$1.71	$1.71	$1.68	$1.69	$1.47	5,903
2019-08-28	$1.70	$1.71	$1.66	$1.71	$1.49	1,858
2019-08-27	$1.67	$1.71	$1.66	$1.66	$1.44	7,792
2019-08-26	$1.67	$1.71	$1.67	$1.71	$1.49	4,302
2019-08-23	$1.68	$1.98	$1.66	$1.72	$1.50	148,948
2019-08-22	$1.71	$1.71	$1.66	$1.69	$1.47	9,367
2019-08-21	$1.68	$1.74	$1.68	$1.74	$1.51	1,538
2019-08-20	$1.75	$1.75	$1.66	$1.67	$1.45	15,819
2019-08-19	$1.71	$1.75	$1.68	$1.69	$1.47	1,256
2019-08-16	$1.66	$1.70	$1.66	$1.68	$1.46	13,294
2019-08-15	$1.78	$1.78	$1.70	$1.70	$1.48	2,705
2019-08-14	$1.85	$1.85	$1.75	$1.76	$1.53	10,617
2019-08-13	$1.98	$1.98	$1.89	$1.90	$1.65	2,310
2019-08-12	$1.96	$1.99	$1.87	$1.98	$1.72	8,793
2019-08-09	$1.97	$2.02	$1.97	$2.02	$1.76	562
2019-08-08	$2.06	$2.06	$2.01	$2.01	$1.75	1,195
2019-08-07	$2.07	$2.07	$1.97	$1.97	$1.71	1,598
2019-08-06	$1.96	$2.06	$1.82	$1.96	$1.70	5,270
2019-08-05	$2.06	$2.06	$1.90	$1.90	$1.65	12,728
2019-08-02	$2.09	$2.09	$2.02	$2.02	$1.76	5,194
2019-08-01	$2.08	$2.08	$2.00	$2.00	$1.74	22,486
2019-07-31	$2.00	$2.13	$2.00	$2.13	$1.85	3,678
2019-07-30	$2.12	$2.12	$2.00	$2.05	$1.78	13,007
2019-07-29	$2.16	$2.17	$2.12	$2.12	$1.84	3,297
2019-07-26	$2.19	$2.19	$2.11	$2.16	$1.88	9,885
2019-07-25	$2.15	$2.18	$2.12	$2.18	$1.90	6,461
2019-07-24	$2.21	$2.21	$2.15	$2.18	$1.90	10,347
2019-07-23	$2.19	$2.19	$2.15	$2.17	$1.89	1,156
2019-07-22	$2.25	$2.26	$2.18	$2.19	$1.90	6,604
2019-07-19	$2.15	$2.20	$2.15	$2.20	$1.91	540
2019-07-18	$2.18	$2.25	$2.12	$2.20	$1.91	3,669
2019-07-17	$2.16	$2.24	$2.16	$2.18	$1.90	12,631
2019-07-16	$2.30	$2.31	$2.21	$2.21	$1.92	25,368
2019-07-15	$2.42	$2.46	$2.32	$2.37	$2.06	5,070
2019-07-12	$2.50	$2.51	$2.45	$2.46	$2.14	10,499
2019-07-11	$2.50	$2.56	$2.50	$2.52	$2.19	4,046
2019-07-10	$2.55	$2.61	$2.52	$2.53	$2.20	7,694
2019-07-09	$2.59	$2.68	$2.59	$2.65	$2.31	2,118
2019-07-08	$2.62	$2.62	$2.60	$2.60	$2.26	1,561
2019-07-05	$2.59	$2.76	$2.59	$2.72	$2.37	12,046
2019-07-03	$2.70	$2.78	$2.61	$2.61	$2.27	17,367
2019-07-02	$2.70	$2.71	$2.70	$2.71	$2.36	6,592
2019-07-01	$2.90	$2.90	$2.70	$2.70	$2.35	2,059
2019-06-28	$2.71	$2.81	$2.71	$2.81	$2.44	1,172
2019-06-27	$2.73	$2.86	$2.73	$2.86	$2.49	3,492
2019-06-26	$2.80	$2.80	$2.80	$2.80	$2.44	176
2019-06-25	$2.74	$2.75	$2.67	$2.69	$2.34	1,598
2019-06-24	$2.80	$2.80	$2.78	$2.79	$2.43	2,328
2019-06-21	$2.86	$2.86	$2.86	$2.86	$2.49	74
2019-06-20	$2.81	$2.86	$2.69	$2.86	$2.49	4,430
2019-06-19	$2.74	$2.75	$2.74	$2.75	$2.39	793
2019-06-18	$2.78	$2.78	$2.75	$2.75	$2.39	228
2019-06-17	$2.71	$2.77	$2.68	$2.68	$2.33	8,158
2019-06-14	$2.68	$2.82	$2.68	$2.75	$2.39	1,400
2019-06-13	$2.68	$2.89	$2.68	$2.68	$2.33	2,730
2019-06-12	$2.75	$2.82	$2.67	$2.67	$2.32	7,655
2019-06-11	$2.83	$2.86	$2.72	$2.72	$2.37	2,477
2019-06-10	$2.85	$2.85	$2.67	$2.71	$2.36	10,834
2019-06-07	$2.87	$2.96	$2.87	$2.90	$2.52	2,092
2019-06-06	$2.81	$2.81	$2.81	$2.81	$2.44	30
2019-06-05	$2.84	$2.84	$2.80	$2.81	$2.44	7,341
2019-06-04	$2.85	$2.85	$2.83	$2.83	$2.46	1,696
2019-06-03	$2.84	$2.97	$2.83	$2.91	$2.53	2,322
2019-05-31	$2.87	$2.87	$2.80	$2.80	$2.44	1,091
2019-05-30	$2.85	$2.92	$2.85	$2.86	$2.49	749
2019-05-29	$2.81	$2.84	$2.74	$2.79	$2.43	6,746
2019-05-28	$2.88	$2.88	$2.76	$2.78	$2.42	23,353
2019-05-24	$2.90	$2.90	$2.80	$2.80	$2.44	1,171
2019-05-23	$2.80	$2.95	$2.76	$2.93	$2.55	2,635
2019-05-22	$2.75	$2.92	$2.73	$2.87	$2.50	13,343
2019-05-21	$2.81	$2.84	$2.70	$2.79	$2.43	13,156
2019-05-20	$2.74	$2.88	$2.65	$2.85	$2.48	27,896
2019-05-17	$2.83	$2.94	$2.65	$2.81	$2.44	25,193
2019-05-16	$2.87	$2.98	$2.83	$2.89	$2.51	3,083
2019-05-15	$2.80	$2.82	$2.80	$2.82	$2.45	2,165
2019-05-14	$2.85	$2.94	$2.75	$2.94	$2.56	13,489
2019-05-13	$2.87	$2.96	$2.76	$2.89	$2.51	4,522
2019-05-10	$2.91	$3.13	$2.85	$2.91	$2.53	4,197
2019-05-09	$2.85	$3.20	$2.85	$3.20	$2.78	10,162
2019-05-08	$2.99	$3.05	$2.90	$2.90	$2.52	13,044
2019-05-07	$2.99	$3.05	$2.99	$2.99	$2.60	2,964
2019-05-06	$3.04	$3.04	$2.99	$2.99	$2.60	1,371
2019-05-03	$3.05	$3.05	$2.99	$3.02	$2.63	6,045
2019-05-02	$3.01	$3.03	$2.99	$2.99	$2.60	11,976
2019-05-01	$3.01	$3.01	$2.99	$3.00	$2.61	10,432
2019-04-30	$3.03	$3.04	$3.02	$3.02	$2.63	3,031
2019-04-29	$3.03	$3.03	$3.03	$3.03	$2.64	483
2019-04-26	$3.05	$3.05	$3.01	$3.03	$2.64	2,690
2019-04-25	$3.04	$3.04	$3.03	$3.03	$2.64	1,196
2019-04-24	$3.16	$3.16	$2.99	$3.02	$2.63	5,966
2019-04-23	$3.01	$3.17	$3.01	$3.01	$2.62	13,915
2019-04-22	$3.11	$3.18	$3.11	$3.15	$2.74	3,354
2019-04-18	$3.12	$3.13	$3.10	$3.11	$2.71	651
2019-04-17	$3.11	$3.18	$3.08	$3.11	$2.71	4,574
2019-04-16	$3.15	$3.15	$3.13	$3.13	$2.72	1,622
2019-04-15	$3.09	$3.09	$3.09	$3.09	$2.69	991
2019-04-12	$3.22	$3.27	$3.05	$3.22	$2.80	9,449
2019-04-11	$3.29	$3.29	$3.20	$3.23	$2.81	2,122
2019-04-10	$3.28	$3.28	$3.23	$3.25	$2.83	1,909
2019-04-09	$3.25	$3.37	$3.21	$3.23	$2.81	11,225
2019-04-08	$3.28	$3.43	$3.28	$3.28	$2.85	2,010
2019-04-05	$3.36	$3.39	$3.28	$3.36	$2.92	7,616
2019-04-04	$3.30	$3.30	$3.30	$3.30	$2.87	752
2019-04-03	$3.24	$3.38	$3.24	$3.35	$2.91	2,116
2019-04-02	$3.31	$3.31	$3.23	$3.28	$2.85	3,497
2019-04-01	$3.52	$3.52	$3.25	$3.40	$2.96	6,466
2019-03-29	$3.27	$3.42	$3.24	$3.32	$2.89	36,167
2019-03-28	$3.16	$3.90	$3.16	$3.57	$3.11	147,725
2019-03-27	$3.20	$3.30	$3.17	$3.22	$2.80	1,867
2019-03-26	$3.20	$3.21	$3.20	$3.20	$2.78	1,137
2019-03-25	$3.33	$3.33	$3.20	$3.22	$2.80	3,621
2019-03-22	$3.29	$3.29	$3.29	$3.29	$2.86	222
2019-03-21	$3.21	$3.29	$3.21	$3.29	$2.86	2,249
2019-03-20	$3.23	$3.30	$3.21	$3.30	$2.87	1,968
2019-03-19	$3.27	$3.31	$3.20	$3.21	$2.79	1,918
2019-03-18	$3.27	$3.28	$3.13	$3.28	$2.85	3,014
2019-03-15	$3.33	$3.33	$3.21	$3.21	$2.80	3,639
2019-03-14	$3.14	$3.17	$3.08	$3.17	$2.76	703
2019-03-13	$3.19	$3.19	$3.06	$3.17	$2.76	7,538
2019-03-12	$3.19	$3.27	$3.18	$3.18	$2.77	2,804
2019-03-11	$3.34	$3.34	$3.26	$3.26	$2.84	2,325
2019-03-08	$3.29	$3.29	$3.26	$3.28	$2.85	848
2019-03-07	$3.18	$3.43	$3.18	$3.19	$2.77	2,407
2019-03-06	$3.25	$3.29	$3.16	$3.29	$2.86	3,683
2019-03-05	$3.28	$3.49	$3.24	$3.46	$3.01	2,060
2019-03-04	$3.19	$3.30	$3.19	$3.30	$2.87	7,206
2019-03-01	$3.20	$3.27	$3.20	$3.20	$2.78	2,475
2019-02-28	$3.23	$3.23	$3.23	$3.23	$2.81	869
2019-02-27	$3.33	$3.33	$3.21	$3.22	$2.80	9,438
2019-02-26	$3.30	$3.48	$3.30	$3.33	$2.90	2,513
2019-02-25	$3.26	$3.36	$3.26	$3.34	$2.91	10,210
2019-02-22	$2.96	$3.57	$2.95	$3.14	$2.73	42,877
2019-02-21	$2.99	$2.99	$2.93	$2.97	$2.58	6,244
2019-02-20	$2.93	$2.95	$2.91	$2.93	$2.55	18,094
2019-02-19	$2.93	$2.96	$2.93	$2.96	$2.57	17,450
2019-02-15	$2.92	$2.95	$2.91	$2.91	$2.53	4,440
2019-02-14	$2.90	$2.96	$2.90	$2.92	$2.54	4,795
2019-02-13	$2.93	$2.93	$2.90	$2.93	$2.55	3,508
2019-02-12	$3.00	$3.00	$2.92	$2.93	$2.55	3,796
2019-02-11	$2.91	$2.98	$2.91	$2.93	$2.55	7,975
2019-02-08	$2.95	$2.96	$2.93	$2.93	$2.55	3,255
2019-02-07	$2.98	$2.98	$2.91	$2.93	$2.55	3,906
2019-02-06	$2.95	$2.95	$2.95	$2.95	$2.57	330
2019-02-05	$2.97	$3.00	$2.95	$2.95	$2.57	4,737
2019-02-04	$2.87	$2.95	$2.87	$2.92	$2.54	4,053
2019-02-01	$2.86	$2.93	$2.86	$2.90	$2.52	6,872
2019-01-31	$2.95	$2.98	$2.91	$2.94	$2.56	6,236
2019-01-30	$3.00	$3.05	$2.92	$2.99	$2.60	7,558
2019-01-29	$3.00	$3.00	$3.00	$3.00	$2.61	141
2019-01-28	$3.00	$3.03	$2.91	$3.00	$2.61	8,763
2019-01-25	$3.00	$3.00	$2.87	$2.99	$2.60	2,110
2019-01-24	$3.00	$3.00	$2.87	$2.97	$2.58	2,490
2019-01-23	$3.00	$3.00	$3.00	$3.00	$2.61	66
2019-01-22	$3.00	$3.00	$2.90	$3.00	$2.61	6,187
2019-01-18	$3.03	$3.04	$2.92	$3.00	$2.61	4,472
2019-01-17	$3.04	$3.05	$2.98	$3.03	$2.64	4,670
2019-01-16	$3.05	$3.05	$2.97	$2.97	$2.58	5,894
2019-01-15	$2.90	$3.11	$2.90	$3.04	$2.64	17,017
2019-01-14	$2.97	$2.97	$2.88	$2.92	$2.54	6,995
2019-01-11	$2.90	$2.91	$2.90	$2.91	$2.53	5,212
2019-01-10	$2.88	$2.95	$2.81	$2.93	$2.55	740
2019-01-09	$2.95	$2.95	$2.78	$2.91	$2.53	4,994
2019-01-08	$2.90	$2.90	$2.70	$2.89	$2.51	14,129
2019-01-07	$2.85	$2.97	$2.81	$2.89	$2.51	10,559
2019-01-04	$2.94	$3.03	$2.72	$2.81	$2.44	15,234
2019-01-03	$2.60	$2.91	$2.59	$2.88	$2.51	18,030
2019-01-02	$2.50	$2.59	$2.50	$2.56	$2.23	11,650
2018-12-31	$2.63	$2.63	$2.51	$2.56	$2.23	43,759
2018-12-28	$2.68	$2.68	$2.61	$2.65	$2.31	12,044
2018-12-27	$2.75	$2.75	$2.68	$2.68	$2.33	2,636
2018-12-26	$2.90	$3.00	$2.27	$2.75	$2.39	66,906
2018-12-24	$2.95	$3.17	$2.67	$2.90	$2.52	14,520
2018-12-21	$3.30	$3.30	$2.95	$2.95	$2.57	7,306
2018-12-20	$3.16	$3.58	$3.10	$3.10	$2.65	12,594
2018-12-19	$3.57	$3.57	$3.25	$3.27	$2.79	15,086
2018-12-18	$3.45	$3.69	$3.40	$3.41	$2.92	6,257
2018-12-17	$3.31	$3.53	$3.31	$3.51	$3.01	3,151
2018-12-14	$3.31	$3.61	$3.31	$3.55	$3.04	4,756
2018-12-13	$3.49	$3.50	$3.40	$3.41	$2.92	6,864
2018-12-12	$3.55	$3.62	$3.45	$3.59	$3.07	5,349
2018-12-11	$3.82	$3.82	$3.60	$3.60	$3.08	1,304
2018-12-10	$3.65	$3.75	$3.61	$3.61	$3.09	7,157
2018-12-07	$3.65	$3.65	$3.65	$3.65	$3.12	2,537
2018-12-06	$3.64	$3.78	$3.64	$3.78	$3.23	441
2018-12-04	$3.74	$3.76	$3.64	$3.68	$3.15	2,676
2018-12-03	$3.82	$3.82	$3.64	$3.64	$3.11	9,688
2018-11-30	$3.75	$3.89	$3.70	$3.73	$3.19	4,520
2018-11-29	$3.74	$3.77	$3.73	$3.73	$3.19	2,028
2018-11-28	$3.65	$3.80	$3.64	$3.79	$3.24	8,387
2018-11-27	$3.65	$3.68	$3.65	$3.68	$3.15	4,189
2018-11-26	$3.80	$3.80	$3.60	$3.62	$3.10	31,865
2018-11-23	$3.90	$3.93	$3.90	$3.90	$3.34	1,913
2018-11-21	$3.84	$3.90	$3.84	$3.89	$3.33	3,276
2018-11-20	$3.84	$3.94	$3.84	$3.88	$3.32	4,989
2018-11-19	$3.90	$3.90	$3.85	$3.86	$3.30	4,768
2018-11-16	$3.88	$3.90	$3.86	$3.88	$3.32	3,149
2018-11-15	$3.88	$3.93	$3.88	$3.93	$3.36	4,587
2018-11-14	$3.86	$3.88	$3.86	$3.88	$3.32	786
2018-11-13	$3.91	$3.91	$3.85	$3.88	$3.32	2,779
2018-11-12	$3.85	$3.97	$3.85	$3.85	$3.29	10,262
2018-11-09	$3.86	$3.86	$3.85	$3.85	$3.29	3,650
2018-11-08	$3.87	$3.90	$3.85	$3.85	$3.29	5,589
2018-11-07	$3.87	$3.90	$3.85	$3.90	$3.34	1,956
2018-11-06	$3.85	$3.85	$3.80	$3.85	$3.29	2,502
2018-11-05	$3.84	$3.84	$3.80	$3.80	$3.25	2,482
2018-11-02	$3.80	$3.81	$3.80	$3.80	$3.25	1,133
2018-11-01	$3.88	$3.88	$3.80	$3.80	$3.25	1,141
2018-10-31	$3.79	$3.89	$3.76	$3.76	$3.22	1,278
2018-10-30	$3.90	$3.90	$3.75	$3.75	$3.21	5,749
2018-10-29	$3.96	$3.98	$3.94	$3.94	$3.37	3,965
2018-10-26	$3.89	$4.00	$3.89	$3.99	$3.41	2,103
2018-10-25	$3.78	$3.88	$3.78	$3.88	$3.32	4,939
2018-10-24	$3.87	$3.87	$3.78	$3.78	$3.23	10,082
2018-10-23	$3.95	$3.95	$3.80	$3.89	$3.33	9,535
2018-10-22	$4.06	$4.06	$3.90	$4.00	$3.42	11,142
2018-10-19	$3.88	$3.99	$3.84	$3.99	$3.41	9,328
2018-10-18	$4.02	$4.14	$3.86	$3.86	$3.30	9,541
2018-10-17	$3.75	$4.15	$3.75	$3.84	$3.28	59,992
2018-10-16	$3.85	$3.85	$3.73	$3.73	$3.19	18,164
2018-10-15	$3.92	$3.92	$3.85	$3.85	$3.29	7,856
2018-10-12	$3.96	$3.99	$3.80	$3.99	$3.41	20,559
2018-10-11	$3.95	$3.96	$3.83	$3.96	$3.39	9,372
2018-10-10	$3.90	$3.95	$3.80	$3.83	$3.28	14,508
2018-10-09	$3.90	$4.01	$3.80	$4.01	$3.43	17,093
2018-10-08	$3.90	$3.90	$3.86	$3.90	$3.34	7,808
2018-10-05	$3.99	$3.99	$3.90	$3.90	$3.34	8,444
2018-10-04	$4.04	$4.04	$4.00	$4.02	$3.44	1,485
2018-10-03	$4.00	$4.09	$4.00	$4.05	$3.46	4,018
2018-10-02	$4.04	$4.06	$3.86	$4.03	$3.45	49,674
2018-10-01	$4.35	$4.37	$4.10	$4.10	$3.51	20,623
2018-09-28	$4.20	$4.45	$4.20	$4.38	$3.75	7,512
2018-09-27	$4.40	$4.60	$4.40	$4.50	$3.76	21,096
2018-09-26	$4.53	$4.53	$4.40	$4.40	$3.68	18,157
2018-09-25	$4.65	$4.65	$4.25	$4.55	$3.81	25,929
2018-09-24	$4.30	$4.70	$4.30	$4.65	$3.89	32,300
2018-09-21	$4.20	$4.40	$4.15	$4.25	$3.55	24,476
2018-09-20	$4.10	$4.25	$4.07	$4.20	$3.51	25,283
2018-09-19	$4.05	$4.10	$4.00	$4.10	$3.43	11,560
2018-09-18	$3.90	$4.05	$3.86	$4.05	$3.39	52,713
2018-09-17	$3.95	$3.95	$3.80	$3.90	$3.26	22,050
2018-09-14	$3.92	$3.95	$3.92	$3.93	$3.29	4,593
2018-09-13	$3.88	$3.95	$3.88	$3.93	$3.29	9,845
2018-09-12	$3.90	$3.90	$3.81	$3.87	$3.24	3,227
2018-09-11	$3.77	$3.83	$3.77	$3.83	$3.20	7,188
2018-09-10	$3.80	$3.80	$3.76	$3.80	$3.18	5,574
2018-09-07	$3.80	$3.80	$3.73	$3.75	$3.14	5,462
2018-09-06	$3.75	$3.80	$3.75	$3.80	$3.18	6,614
2018-09-05	$3.75	$3.80	$3.70	$3.75	$3.14	52,782
2018-09-04	$3.60	$3.75	$3.55	$3.75	$3.14	36,974
2018-08-31	$3.60	$3.65	$3.59	$3.65	$3.05	31,072
2018-08-30	$3.50	$3.60	$3.30	$3.55	$2.97	86,300
2018-08-29	$3.80	$3.80	$3.60	$3.75	$3.14	55,893
2018-08-28	$3.95	$3.95	$3.80	$3.83	$3.20	23,748
2018-08-27	$3.85	$4.00	$3.85	$3.95	$3.30	46,647
2018-08-24	$4.05	$4.05	$3.96	$4.05	$3.30	49,812
2018-08-23	$4.05	$4.05	$3.95	$4.05	$3.30	38,855
2018-08-22	$4.00	$4.00	$3.96	$4.00	$3.26	21,918
2018-08-21	$4.00	$4.22	$3.95	$4.00	$3.26	65,972
2018-08-20	$4.00	$4.00	$3.96	$4.00	$3.26	17,183
2018-08-17	$4.00	$4.00	$3.95	$4.00	$3.26	4,500
2018-08-16	$4.00	$4.00	$3.98	$3.98	$3.25	12,200
2018-08-15	$4.00	$4.00	$3.95	$4.00	$3.26	9,476
2018-08-14	$4.00	$4.00	$3.95	$4.00	$3.26	3,407
2018-08-13	$4.00	$4.00	$3.95	$4.00	$3.26	39,747
2018-08-10	$3.95	$4.00	$3.95	$4.00	$3.26	10,047
2018-08-09	$4.00	$4.00	$3.95	$3.95	$3.22	2,703
2018-08-08	$4.00	$4.00	$3.95	$3.95	$3.22	5,118
2018-08-07	$4.00	$4.00	$3.90	$3.98	$3.25	19,822
2018-08-06	$4.00	$4.05	$3.95	$4.05	$3.30	14,435
2018-08-03	$4.00	$4.00	$3.90	$3.99	$3.25	12,111
2018-08-02	$4.00	$4.00	$3.95	$4.00	$3.26	12,141
2018-08-01	$3.95	$4.05	$3.90	$4.05	$3.30	20,608
2018-07-31	$4.00	$4.00	$3.95	$3.95	$3.22	27,487
2018-07-30	$4.25	$4.50	$4.10	$4.10	$3.34	37,384
2018-07-27	$3.90	$4.20	$3.90	$4.15	$3.38	14,185
2018-07-26	$4.00	$4.00	$3.80	$3.95	$3.22	58,868
2018-07-25	$4.01	$4.10	$4.01	$4.10	$3.34	3,165
2018-07-24	$4.10	$4.10	$4.05	$4.05	$3.30	37,919
2018-07-23	$4.20	$4.20	$4.15	$4.15	$3.38	6,359
2018-07-20	$4.30	$4.30	$4.20	$4.22	$3.44	3,836
2018-07-19	$4.45	$4.45	$4.22	$4.22	$3.44	10,534
2018-07-18	$4.45	$4.45	$4.35	$4.35	$3.55	3,890
2018-07-17	$4.25	$4.37	$4.25	$4.37	$3.56	1,446
2018-07-16	$4.45	$4.45	$4.25	$4.35	$3.55	8,699
2018-07-13	$4.25	$4.50	$4.25	$4.50	$3.67	7,054
2018-07-12	$4.45	$4.50	$4.35	$4.42	$3.61	16,961
2018-07-11	$4.90	$4.90	$4.30	$4.55	$3.71	26,185
2018-07-10	$4.95	$4.96	$4.68	$4.96	$4.05	16,139
2018-07-09	$5.00	$5.20	$4.94	$5.00	$4.08	55,273
2018-07-06	$4.65	$4.90	$4.65	$4.82	$3.93	19,505
2018-07-05	$4.65	$4.66	$4.60	$4.61	$3.76	2,623
2018-07-03	$4.60	$4.65	$4.55	$4.65	$3.79	1,567
2018-07-02	$4.55	$4.65	$4.55	$4.60	$3.75	8,069
2018-06-29	$4.55	$4.62	$4.55	$4.62	$3.77	2,166
2018-06-28	$4.55	$4.60	$4.50	$4.53	$3.69	12,082
2018-06-27	$4.68	$5.15	$4.50	$4.50	$3.67	88,405
2018-06-26	$4.55	$4.69	$4.55	$4.65	$3.79	2,893
2018-06-25	$4.60	$4.65	$4.55	$4.65	$3.79	10,576
2018-06-22	$4.60	$4.62	$4.60	$4.62	$3.77	1,462
2018-06-21	$4.60	$4.65	$4.60	$4.60	$3.75	3,716
2018-06-20	$4.60	$4.70	$4.60	$4.64	$3.78	4,519
2018-06-19	$4.65	$4.70	$4.60	$4.70	$3.83	2,231
2018-06-18	$4.65	$4.75	$4.65	$4.69	$3.83	3,064
2018-06-15	$4.70	$4.70	$4.63	$4.65	$3.79	1,071
2018-06-14	$4.65	$4.70	$4.65	$4.70	$3.83	1,592
2018-06-13	$4.60	$4.65	$4.60	$4.63	$3.78	1,858
2018-06-12	$4.65	$4.75	$4.60	$4.75	$3.87	9,641
2018-06-11	$4.70	$4.70	$4.60	$4.70	$3.83	1,459
2018-06-08	$4.45	$4.80	$4.45	$4.65	$3.79	33,385
2018-06-07	$4.50	$4.50	$4.40	$4.40	$3.59	2,276
2018-06-06	$4.50	$4.60	$4.25	$4.40	$3.59	6,686
2018-06-05	$4.50	$4.50	$4.45	$4.47	$3.65	9,717
2018-06-04	$4.60	$4.63	$4.55	$4.55	$3.71	6,069
2018-06-01	$4.50	$4.60	$4.50	$4.60	$3.75	5,959
2018-05-31	$4.70	$4.70	$4.15	$4.47	$3.65	19,070
2018-05-30	$4.70	$4.75	$4.65	$4.66	$3.80	8,789
2018-05-29	$4.70	$4.70	$4.70	$4.70	$3.83	1,119
2018-05-25	$4.61	$4.80	$4.61	$4.75	$3.87	3,342
2018-05-24	$4.67	$4.80	$4.62	$4.79	$3.91	3,952
2018-05-23	$4.80	$4.80	$4.70	$4.70	$3.83	9,191
2018-05-22	$4.85	$4.85	$4.68	$4.70	$3.83	7,695
2018-05-21	$4.77	$4.85	$4.65	$4.85	$3.96	2,352
2018-05-18	$4.79	$4.85	$4.79	$4.85	$3.96	1,496
2018-05-17	$4.85	$4.85	$4.75	$4.80	$3.91	3,540
2018-05-16	$4.90	$4.90	$4.75	$4.80	$3.91	2,848
2018-05-15	$4.85	$4.85	$4.65	$4.80	$3.91	19,086
2018-05-14	$4.95	$5.00	$4.86	$4.90	$4.00	2,636
2018-05-11	$4.90	$4.93	$4.80	$4.87	$3.97	8,519
2018-05-10	$4.75	$4.89	$4.70	$4.84	$3.95	3,840
2018-05-09	$4.75	$4.80	$4.67	$4.75	$3.87	18,842
2018-05-08	$4.95	$5.02	$4.80	$4.83	$3.94	8,175
2018-05-07	$4.90	$5.15	$4.85	$5.05	$4.12	5,957
2018-05-04	$5.05	$5.05	$4.80	$4.95	$4.04	10,742
2018-05-03	$5.19	$5.20	$4.97	$5.10	$4.16	9,831
2018-05-02	$5.10	$5.20	$5.02	$5.09	$4.15	9,119
2018-05-01	$4.75	$5.17	$4.75	$5.10	$4.16	15,672
2018-04-30	$5.00	$5.00	$4.75	$4.80	$3.91	9,606
2018-04-27	$4.75	$4.95	$4.75	$4.95	$4.04	5,201
2018-04-26	$5.05	$5.05	$4.65	$4.78	$3.90	38,045
2018-04-25	$5.18	$5.20	$4.95	$5.05	$4.12	7,660
2018-04-24	$5.15	$5.20	$5.10	$5.19	$4.23	5,494
2018-04-23	$5.35	$5.40	$5.10	$5.20	$4.24	17,926
2018-04-20	$5.20	$5.35	$5.15	$5.30	$4.32	8,665
2018-04-19	$5.25	$5.40	$5.10	$5.25	$4.28	27,558
2018-04-18	$5.45	$5.60	$5.20	$5.28	$4.31	57,968
2018-04-17	$5.70	$5.95	$5.45	$5.50	$4.49	50,818
2018-04-16	$6.10	$6.10	$5.60	$5.75	$4.69	59,488
2018-04-13	$6.00	$6.55	$5.65	$6.08	$4.96	111,113
2018-04-12	$5.65	$6.00	$5.48	$6.00	$4.89	58,202
2018-04-11	$5.40	$5.70	$5.40	$5.60	$4.57	22,442
2018-04-10	$5.30	$5.35	$5.25	$5.35	$4.36	7,410
2018-04-09	$5.40	$5.40	$5.21	$5.30	$4.32	19,664
2018-04-06	$5.10	$5.20	$5.05	$5.20	$4.24	6,233
2018-04-05	$5.20	$5.20	$4.90	$5.15	$4.20	12,175
2018-04-04	$5.05	$5.05	$4.95	$5.01	$4.09	13,004
2018-04-03	$5.00	$5.00	$4.95	$5.00	$4.08	3,897
2018-04-02	$4.90	$5.05	$4.90	$4.90	$4.00	8,184
2018-03-29	$4.90	$5.01	$4.90	$4.90	$4.00	2,036
2018-03-28	$5.10	$5.22	$4.87	$4.92	$4.01	23,647
2018-03-27	$5.25	$5.25	$4.95	$5.14	$4.19	19,013
2018-03-26	$5.05	$5.65	$5.05	$5.22	$4.18	64,092
2018-03-23	$4.75	$5.00	$4.70	$5.00	$4.00	28,677
2018-03-22	$4.75	$4.75	$4.70	$4.72	$3.78	1,649
2018-03-21	$4.75	$4.75	$4.72	$4.75	$3.80	2,969
2018-03-20	$4.75	$4.75	$4.70	$4.75	$3.80	7,597
2018-03-19	$4.75	$4.75	$4.71	$4.72	$3.78	7,621
2018-03-16	$4.70	$4.75	$4.67	$4.72	$3.78	8,455
2018-03-15	$4.75	$4.75	$4.65	$4.73	$3.78	10,182
2018-03-14	$4.70	$4.80	$4.40	$4.65	$3.72	8,039
2018-03-13	$4.65	$4.70	$4.65	$4.70	$3.76	3,577
2018-03-12	$4.60	$4.65	$4.60	$4.65	$3.72	8,251
2018-03-09	$4.50	$4.60	$4.50	$4.50	$3.60	3,811
2018-03-08	$4.45	$4.60	$4.45	$4.60	$3.68	1,541
2018-03-07	$4.49	$4.51	$4.49	$4.51	$3.61	3,226
2018-03-06	$4.55	$4.55	$4.35	$4.49	$3.59	2,733
2018-03-05	$4.50	$4.60	$4.45	$4.56	$3.65	3,033
2018-03-02	$4.35	$4.51	$4.25	$4.44	$3.55	9,510
2018-03-01	$4.50	$4.55	$4.39	$4.39	$3.51	3,980
2018-02-28	$4.70	$4.70	$4.42	$4.50	$3.60	12,090
2018-02-27	$4.50	$4.65	$4.50	$4.63	$3.70	8,336
2018-02-26	$4.50	$4.50	$4.48	$4.49	$3.59	11,624
2018-02-23	$4.45	$4.50	$4.45	$4.45	$3.56	6,003
2018-02-22	$4.35	$4.50	$4.35	$4.50	$3.60	17,823
2018-02-21	$4.30	$4.40	$4.30	$4.39	$3.51	4,736
2018-02-20	$4.25	$4.35	$4.23	$4.25	$3.40	5,192
2018-02-16	$4.30	$4.30	$4.25	$4.30	$3.44	13,339
2018-02-15	$4.20	$4.30	$4.20	$4.30	$3.44	3,979
2018-02-14	$4.15	$4.29	$4.15	$4.20	$3.36	13,051
2018-02-13	$4.25	$4.30	$4.15	$4.30	$3.44	5,670
2018-02-12	$4.30	$4.30	$4.25	$4.28	$3.42	3,807
2018-02-09	$4.30	$4.35	$4.20	$4.25	$3.40	7,061
2018-02-08	$4.35	$4.40	$4.20	$4.37	$3.50	5,202
2018-02-07	$4.35	$4.35	$4.30	$4.35	$3.48	2,886
2018-02-06	$4.35	$4.35	$4.25	$4.25	$3.40	19,305
2018-02-05	$4.22	$4.40	$4.15	$4.35	$3.48	33,847
2018-02-02	$4.25	$4.30	$4.20	$4.25	$3.40	8,773
2018-02-01	$4.45	$4.45	$4.32	$4.33	$3.46	5,929
2018-01-31	$4.45	$4.50	$4.40	$4.43	$3.54	5,197
2018-01-30	$4.45	$4.45	$4.45	$4.45	$3.56	806
2018-01-29	$4.40	$4.45	$4.36	$4.45	$3.56	4,915
2018-01-26	$4.42	$4.42	$4.30	$4.35	$3.48	8,297
2018-01-25	$4.43	$4.45	$4.40	$4.43	$3.54	3,530
2018-01-24	$4.40	$4.45	$4.30	$4.43	$3.54	6,401
2018-01-23	$4.45	$4.45	$4.40	$4.40	$3.52	10,619
2018-01-22	$4.45	$4.50	$4.43	$4.47	$3.58	6,586
2018-01-19	$4.50	$4.50	$4.35	$4.40	$3.52	11,518
2018-01-18	$4.45	$4.50	$4.40	$4.45	$3.56	5,365
2018-01-17	$4.40	$4.45	$4.26	$4.35	$3.48	14,143
2018-01-16	$4.30	$4.40	$4.30	$4.35	$3.48	24,361
2018-01-12	$4.30	$4.35	$4.26	$4.33	$3.46	11,174
2018-01-11	$4.25	$4.30	$4.25	$4.28	$3.42	22,283
2018-01-10	$4.20	$4.30	$4.20	$4.30	$3.44	11,525
2018-01-09	$4.25	$4.25	$4.15	$4.20	$3.36	32,668
2018-01-08	$4.15	$4.25	$4.12	$4.25	$3.40	11,581
2018-01-05	$4.30	$4.30	$4.12	$4.12	$3.30	5,759
2018-01-04	$4.15	$4.28	$4.15	$4.28	$3.42	19,709
2018-01-03	$4.15	$4.20	$4.10	$4.15	$3.32	20,395
2018-01-02	$4.20	$4.20	$4.15	$4.15	$3.32	5,989
2017-12-29	$4.09	$4.20	$4.07	$4.20	$3.36	6,141
2017-12-28	$4.05	$4.20	$4.05	$4.05	$3.24	16,880
2017-12-27	$4.15	$4.15	$4.11	$4.14	$3.31	22,368
2017-12-26	$4.15	$4.15	$4.10	$4.15	$3.32	4,265
2017-12-22	$4.15	$4.15	$4.00	$4.05	$3.24	11,562
2017-12-21	$4.10	$4.13	$4.05	$4.10	$3.28	31,986
2017-12-20	$4.10	$4.10	$4.00	$4.05	$3.24	3,613
2017-12-19	$3.95	$4.09	$3.95	$4.05	$3.24	13,284
2017-12-18	$3.95	$4.05	$3.95	$4.00	$3.20	8,473
2017-12-15	$4.05	$4.05	$3.92	$4.00	$3.20	10,389
2017-12-14	$3.95	$4.05	$3.95	$4.00	$3.20	3,881
2017-12-13	$3.85	$4.02	$3.70	$3.92	$3.14	12,667
2017-12-12	$3.95	$3.99	$3.93	$3.95	$3.16	2,741
2017-12-11	$4.05	$4.05	$3.95	$3.95	$3.16	3,155
2017-12-08	$4.05	$4.05	$3.95	$3.95	$3.16	2,579
2017-12-07	$3.95	$4.05	$3.90	$4.05	$3.24	4,299
2017-12-06	$4.00	$4.10	$4.00	$4.00	$3.15	13,364
2017-12-05	$3.95	$4.05	$3.95	$4.00	$3.15	5,270
2017-12-04	$4.05	$4.05	$4.00	$4.00	$3.15	11,606
2017-12-01	$4.05	$4.05	$3.82	$4.00	$3.15	668
2017-11-30	$4.00	$4.05	$3.80	$3.95	$3.11	15,859
2017-11-29	$3.88	$4.00	$3.79	$4.00	$3.15	17,045
2017-11-28	$3.75	$4.05	$3.74	$4.00	$3.15	20,388
2017-11-27	$3.90	$3.90	$3.75	$3.85	$3.04	1,599
2017-11-24	$4.00	$4.00	$3.70	$3.70	$2.92	4,873
2017-11-22	$4.00	$4.10	$3.85	$3.97	$3.13	5,037
2017-11-21	$4.05	$4.05	$3.95	$4.05	$3.19	15,730
2017-11-20	$3.75	$4.17	$3.70	$4.15	$3.27	28,478
2017-11-17	$3.75	$3.90	$3.75	$3.75	$2.96	28,314
2017-11-16	$3.65	$4.30	$3.65	$4.01	$3.16	179,650
2017-11-15	$3.50	$3.65	$3.50	$3.60	$2.84	23,038
2017-11-14	$3.50	$3.55	$3.50	$3.50	$2.76	7,735
2017-11-13	$3.50	$3.69	$3.50	$3.51	$2.77	7,542
2017-11-10	$3.50	$3.54	$3.50	$3.54	$2.79	1,209
2017-11-09	$3.55	$3.86	$3.55	$3.65	$2.88	31,365
2017-11-08	$3.50	$3.60	$3.50	$3.60	$2.84	27,469
2017-11-07	$3.59	$3.59	$3.50	$3.50	$2.76	1,256
2017-11-06	$3.55	$3.56	$3.50	$3.51	$2.77	11,568
2017-11-03	$3.60	$3.60	$3.59	$3.59	$2.83	1,409
2017-11-02	$3.48	$3.60	$3.48	$3.55	$2.80	9,185
2017-11-01	$3.40	$3.60	$3.40	$3.50	$2.76	9,138
2017-10-31	$3.45	$3.45	$3.40	$3.40	$2.68	5,981
2017-10-30	$3.48	$3.48	$3.48	$3.48	$2.75	203
2017-10-27	$3.41	$3.55	$3.40	$3.48	$2.75	2,082
2017-10-26	$3.50	$3.50	$3.45	$3.46	$2.73	845
2017-10-25	$3.60	$3.60	$3.35	$3.37	$2.66	7,833
2017-10-24	$3.55	$3.55	$3.55	$3.55	$2.80	236
2017-10-23	$3.45	$3.60	$3.40	$3.45	$2.72	11,195
2017-10-20	$3.60	$3.65	$3.45	$3.45	$2.72	7,344
2017-10-19	$3.65	$3.65	$3.56	$3.56	$2.80	774
2017-10-18	$3.56	$3.65	$3.55	$3.61	$2.85	4,834
2017-10-17	$3.59	$3.59	$3.55	$3.59	$2.83	819
2017-10-16	$3.55	$3.55	$3.55	$3.55	$2.80	236
2017-10-13	$3.59	$3.59	$3.59	$3.59	$2.83	7
2017-10-12	$3.50	$3.59	$3.50	$3.59	$2.83	1,306
2017-10-11	$3.60	$3.65	$3.54	$3.54	$2.79	4,092
2017-10-10	$3.60	$3.60	$3.55	$3.60	$2.84	3,410
2017-10-09	$3.60	$3.60	$3.46	$3.55	$2.80	4,170
2017-10-06	$3.43	$3.49	$3.43	$3.49	$2.75	1,422
2017-10-05	$3.40	$3.55	$3.40	$3.55	$2.80	17,300
2017-10-04	$3.45	$3.45	$3.45	$3.45	$2.72	424
2017-10-03	$3.40	$3.50	$3.40	$3.45	$2.72	2,062
2017-10-02	$3.36	$3.50	$3.36	$3.48	$2.74	4,230
2017-09-29	$3.46	$3.50	$3.40	$3.40	$2.68	2,704
2017-09-28	$3.50	$3.50	$3.46	$3.46	$2.73	4,501
2017-09-27	$3.41	$3.44	$3.41	$3.44	$2.72	2,320
2017-09-26	$3.55	$3.55	$3.40	$3.40	$2.68	1,649
2017-09-25	$3.40	$3.50	$3.40	$3.45	$2.72	2,355
2017-09-22	$3.35	$3.49	$3.35	$3.44	$2.71	2,586
2017-09-21	$3.55	$3.55	$3.45	$3.45	$2.72	8,132
2017-09-20	$3.45	$3.50	$3.45	$3.45	$2.72	2,685
2017-09-19	$3.50	$3.55	$3.50	$3.50	$2.76	1,878
2017-09-18	$3.65	$3.65	$3.30	$3.50	$2.76	16,393
2017-09-15	$3.60	$3.60	$3.60	$3.60	$2.84	490
2017-09-14	$3.55	$3.59	$3.55	$3.59	$2.83	2,681
2017-09-13	$3.61	$3.70	$3.55	$3.55	$2.75	9,382
2017-09-12	$3.63	$3.63	$3.63	$3.63	$2.81	522
2017-09-11	$3.51	$3.60	$3.51	$3.55	$2.75	4,364
2017-09-08	$3.55	$3.60	$3.55	$3.55	$2.75	1,096
2017-09-07	$3.63	$3.65	$3.55	$3.55	$2.75	4,942
2017-09-06	$3.60	$3.60	$3.55	$3.55	$2.75	3,183
2017-09-05	$3.55	$3.63	$3.55	$3.63	$2.81	281
2017-09-01	$3.85	$3.85	$3.55	$3.55	$2.75	16,970
2017-08-31	$3.56	$3.68	$3.56	$3.65	$2.83	4,543
2017-08-30	$3.61	$3.61	$3.60	$3.60	$2.79	409
2017-08-29	$3.74	$3.75	$3.55	$3.60	$2.79	10,986
2017-08-28	$3.65	$3.70	$3.60	$3.70	$2.87	6,813
2017-08-25	$3.70	$3.70	$3.55	$3.55	$2.75	5,007
2017-08-24	$3.70	$3.70	$3.64	$3.69	$2.86	1,963
2017-08-23	$3.59	$3.59	$3.57	$3.57	$2.77	1,483
2017-08-22	$3.63	$3.65	$3.62	$3.65	$2.83	3,235
2017-08-21	$3.60	$3.70	$3.56	$3.60	$2.79	8,775
2017-08-18	$3.60	$3.60	$3.50	$3.50	$2.71	7,624
2017-08-17	$3.50	$3.59	$3.50	$3.53	$2.73	4,881
2017-08-16	$3.45	$3.55	$3.45	$3.50	$2.71	5,201
2017-08-15	$3.50	$3.55	$3.42	$3.50	$2.71	7,224
2017-08-14	$3.55	$3.55	$3.35	$3.50	$2.71	12,372
2017-08-11	$3.40	$3.50	$3.40	$3.40	$2.64	12,049
2017-08-10	$3.50	$3.55	$3.45	$3.45	$2.68	10,520
2017-08-09	$3.55	$3.65	$3.50	$3.50	$2.71	7,605
2017-08-08	$3.65	$3.75	$3.63	$3.63	$2.82	5,210
2017-08-07	$3.65	$3.75	$3.60	$3.60	$2.79	5,927
2017-08-04	$3.76	$3.87	$3.55	$3.75	$2.91	29,790
2017-08-03	$3.80	$3.86	$3.80	$3.85	$2.99	3,971
2017-08-02	$3.95	$4.00	$3.86	$3.86	$3.00	5,603
2017-08-01	$4.00	$4.00	$3.90	$3.90	$3.02	1,865
2017-07-31	$4.10	$4.10	$3.65	$4.00	$3.10	20,900
2017-07-28	$4.15	$4.15	$4.05	$4.08	$3.16	3,209
2017-07-27	$4.10	$4.25	$4.10	$4.10	$3.18	18,495
2017-07-26	$4.10	$4.25	$4.10	$4.15	$3.22	20,770
2017-07-25	$4.30	$4.32	$4.20	$4.20	$3.18	23,343
2017-07-24	$4.15	$4.30	$4.15	$4.30	$3.26	43,032
2017-07-21	$4.00	$4.15	$4.00	$4.15	$3.14	29,714
2017-07-20	$4.00	$4.00	$3.95	$4.00	$3.03	12,655
2017-07-19	$3.88	$4.00	$3.80	$3.96	$3.00	13,564
2017-07-18	$4.00	$4.00	$3.77	$3.85	$2.92	7,580
2017-07-17	$3.70	$3.70	$3.70	$3.70	$2.80	2,609
2017-07-14	$4.00	$4.00	$3.75	$3.75	$2.84	9,966
2017-07-13	$3.90	$4.00	$3.90	$3.98	$3.01	13,231
2017-07-12	$3.70	$3.90	$3.70	$3.90	$2.95	7,442
2017-07-11	$3.82	$3.82	$3.70	$3.77	$2.85	12,898
2017-07-10	$3.80	$3.85	$3.80	$3.80	$2.88	5,145
2017-07-07	$3.61	$3.75	$3.61	$3.75	$2.84	1,685
2017-07-06	$3.75	$3.75	$3.64	$3.64	$2.76	1,372
2017-07-05	$3.50	$3.75	$3.45	$3.70	$2.80	28,703
2017-07-03	$3.45	$3.45	$3.41	$3.45	$2.61	4,640
2017-06-30	$3.43	$3.45	$3.35	$3.45	$2.61	6,354
2017-06-29	$3.45	$3.49	$3.34	$3.49	$2.64	1,819
2017-06-28	$3.45	$3.50	$3.45	$3.46	$2.62	2,746
2017-06-27	$3.45	$3.45	$3.45	$3.45	$2.61	485
2017-06-26	$3.45	$3.45	$3.43	$3.43	$2.60	795
2017-06-23	$3.40	$3.45	$3.38	$3.40	$2.57	4,840
2017-06-22	$3.41	$3.50	$3.40	$3.45	$2.61	3,005
2017-06-21	$3.30	$3.40	$3.30	$3.35	$2.54	6,552
2017-06-20	$3.30	$3.40	$3.30	$3.39	$2.57	7,816
2017-06-19	$3.40	$3.40	$3.35	$3.40	$2.57	3,919
2017-06-16	$3.30	$3.40	$3.30	$3.39	$2.57	4,657
2017-06-15	$3.40	$3.40	$3.30	$3.35	$2.54	26,300
2017-06-14	$3.35	$3.45	$3.32	$3.35	$2.54	12,415
2017-06-13	$3.20	$3.35	$3.15	$3.35	$2.54	40,502
2017-06-12	$3.10	$3.20	$3.10	$3.20	$2.42	14,145
2017-06-09	$3.20	$3.30	$3.10	$3.10	$2.35	16,085
2017-06-08	$3.25	$3.25	$3.10	$3.20	$2.42	28,644
2017-06-07	$3.25	$3.35	$3.25	$3.25	$2.46	16,036
2017-06-06	$3.40	$3.45	$3.35	$3.39	$2.57	2,271
2017-06-05	$3.45	$3.45	$3.45	$3.45	$2.61	655
2017-06-02	$3.50	$3.50	$3.35	$3.35	$2.54	12,578
2017-06-01	$3.41	$3.53	$3.40	$3.40	$2.57	11,073
2017-05-31	$3.50	$3.63	$3.45	$3.45	$2.61	31,158
2017-05-30	$3.45	$3.46	$3.40	$3.40	$2.57	18,480
2017-05-26	$3.46	$3.50	$3.45	$3.45	$2.61	2,667
2017-05-25	$3.50	$3.70	$3.45	$3.55	$2.69	21,680
2017-05-24	$3.40	$3.65	$3.40	$3.45	$2.61	20,204
2017-05-23	$3.45	$3.45	$3.37	$3.40	$2.57	17,035
2017-05-22	$3.60	$3.60	$3.45	$3.47	$2.63	5,000
2017-05-19	$3.45	$3.55	$3.45	$3.45	$2.61	5,313
2017-05-18	$3.48	$3.50	$3.45	$3.45	$2.61	7,553
2017-05-17	$3.70	$3.70	$3.35	$3.38	$2.56	44,382
2017-05-16	$3.70	$3.74	$3.70	$3.71	$2.81	1,102
2017-05-15	$3.70	$3.75	$3.70	$3.74	$2.83	3,641
2017-05-12	$3.74	$3.74	$3.69	$3.69	$2.80	1,288
2017-05-11	$3.75	$3.75	$3.73	$3.73	$2.82	2,001
2017-05-10	$3.75	$3.75	$3.65	$3.75	$2.84	3,600
2017-05-09	$3.65	$3.75	$3.65	$3.73	$2.82	5,934
2017-05-08	$3.70	$3.70	$3.60	$3.65	$2.76	3,861
2017-05-05	$3.85	$3.85	$3.65	$3.85	$2.92	10,180
2017-05-04	$3.70	$3.78	$3.70	$3.75	$2.84	3,948
2017-05-03	$3.80	$3.85	$3.50	$3.60	$2.73	32,764
2017-05-02	$3.95	$3.95	$3.80	$3.90	$2.95	8,331
2017-05-01	$3.85	$3.95	$3.80	$3.85	$2.92	8,624
2017-04-28	$4.00	$4.00	$3.85	$3.85	$2.92	7,130
2017-04-27	$3.91	$4.00	$3.90	$4.00	$3.03	4,541
2017-04-26	$3.95	$3.95	$3.90	$3.90	$2.95	3,328
2017-04-25	$4.00	$4.00	$3.95	$3.96	$3.00	6,300
2017-04-24	$4.00	$4.00	$3.85	$3.95	$2.99	4,581
2017-04-21	$4.00	$4.00	$3.95	$3.98	$3.01	6,235
2017-04-20	$4.00	$4.00	$3.95	$3.95	$2.99	3,157
2017-04-19	$3.94	$3.94	$3.85	$3.91	$2.96	3,379
2017-04-18	$3.90	$3.95	$3.85	$3.95	$2.99	1,682
2017-04-17	$3.85	$3.95	$3.85	$3.90	$2.95	1,429
2017-04-13	$3.90	$3.95	$3.90	$3.90	$2.95	1,531
2017-04-12	$4.00	$4.00	$3.85	$3.85	$2.92	9,461
2017-04-11	$3.90	$4.00	$3.90	$4.00	$3.03	20,590
2017-04-10	$4.00	$4.00	$3.85	$3.85	$2.92	7,576
2017-04-07	$3.90	$3.95	$3.83	$3.85	$2.92	5,624
2017-04-06	$3.85	$3.89	$3.85	$3.89	$2.95	3,212
2017-04-05	$3.90	$3.95	$3.90	$3.95	$2.99	7,955
2017-04-04	$3.90	$4.00	$3.90	$3.90	$2.95	9,955
2017-04-03	$3.95	$3.95	$3.90	$3.90	$2.95	4,462
2017-03-31	$3.95	$4.00	$3.90	$3.90	$2.95	5,302
2017-03-30	$4.05	$4.05	$3.90	$3.95	$2.99	9,582
2017-03-29	$3.90	$4.00	$3.90	$4.00	$3.03	611
2017-03-28	$3.95	$4.00	$3.90	$4.00	$3.03	15,254
2017-03-27	$4.00	$4.00	$3.94	$3.99	$3.02	2,058
2017-03-24	$4.05	$4.05	$4.00	$4.05	$3.07	4,674
2017-03-23	$4.00	$4.05	$3.95	$4.05	$3.07	10,752
2017-03-22	$4.15	$4.15	$4.05	$4.05	$3.07	9,930
2017-03-21	$4.25	$4.25	$3.80	$4.15	$3.14	67,199
2017-03-20	$4.00	$4.30	$4.00	$4.20	$3.18	60,712
2017-03-17	$4.15	$4.15	$4.00	$4.05	$3.07	20,846
2017-03-16	$4.15	$4.25	$4.10	$4.10	$3.10	8,916
2017-03-15	$4.10	$4.30	$4.00	$4.20	$3.18	21,972
2017-03-14	$4.00	$4.20	$4.00	$4.05	$3.07	6,735
2017-03-13	$4.25	$4.25	$4.10	$4.20	$3.13	8,414
2017-03-10	$4.10	$4.35	$4.00	$4.00	$2.98	22,127
2017-03-09	$4.05	$4.20	$4.00	$4.05	$3.01	13,722
2017-03-08	$4.25	$4.25	$4.10	$4.10	$3.05	5,979
2017-03-07	$4.25	$4.35	$4.00	$4.18	$3.11	19,759
2017-03-06	$4.10	$4.30	$4.00	$4.30	$3.20	11,921
2017-03-03	$3.95	$4.30	$3.95	$4.05	$3.01	26,711
2017-03-02	$3.95	$4.10	$3.95	$4.05	$3.01	17,532
2017-03-01	$3.95	$4.00	$3.90	$4.00	$2.98	14,677
2017-02-28	$3.85	$3.95	$3.85	$3.95	$2.94	9,663
2017-02-27	$3.80	$3.85	$3.75	$3.85	$2.87	12,234
2017-02-24	$3.74	$3.80	$3.74	$3.80	$2.83	6,178
2017-02-23	$3.70	$3.75	$3.70	$3.75	$2.79	11,358
2017-02-22	$3.60	$3.75	$3.60	$3.75	$2.79	9,127
2017-02-21	$3.75	$3.75	$3.65	$3.70	$2.75	5,382
2017-02-17	$3.50	$3.65	$3.50	$3.65	$2.72	11,556
2017-02-16	$3.60	$3.60	$3.58	$3.58	$2.66	6,713
2017-02-15	$3.55	$3.60	$3.55	$3.58	$2.67	7,014
2017-02-14	$3.60	$3.60	$3.55	$3.55	$2.64	5,691
2017-02-13	$3.60	$3.60	$3.45	$3.53	$2.63	47,180
2017-02-10	$3.60	$3.60	$3.52	$3.60	$2.68	4,671
2017-02-09	$3.55	$3.69	$3.55	$3.58	$2.66	2,454
2017-02-08	$3.66	$3.66	$3.55	$3.55	$2.64	4,002
2017-02-07	$3.60	$3.60	$3.55	$3.55	$2.64	8,156
2017-02-06	$3.75	$3.80	$3.60	$3.60	$2.68	18,015
2017-02-03	$3.65	$3.80	$3.65	$3.75	$2.79	11,145
2017-02-02	$3.80	$3.80	$3.65	$3.80	$2.83	14,781
2017-02-01	$3.70	$3.70	$3.55	$3.70	$2.75	14,561
2017-01-31	$3.60	$3.65	$3.55	$3.60	$2.68	14,301
2017-01-30	$3.55	$3.55	$3.45	$3.55	$2.64	13,525
2017-01-27	$3.41	$3.45	$3.40	$3.45	$2.57	8,801
2017-01-26	$3.45	$3.50	$3.40	$3.42	$2.54	8,027
2017-01-25	$3.55	$3.55	$3.45	$3.50	$2.61	3,381
2017-01-24	$3.58	$3.58	$3.45	$3.48	$2.59	3,147
2017-01-23	$3.45	$3.60	$3.45	$3.50	$2.61	3,898
2017-01-20	$3.50	$3.55	$3.40	$3.40	$2.53	5,193
2017-01-19	$3.60	$3.70	$3.50	$3.50	$2.61	5,444
2017-01-18	$3.55	$3.77	$3.50	$3.65	$2.72	92,690
2017-01-17	$3.55	$3.55	$3.35	$3.55	$2.64	39,280
2017-01-13	$3.55	$3.55	$3.50	$3.50	$2.61	1,899
2017-01-12	$3.60	$3.60	$3.37	$3.44	$2.56	5,339
2017-01-11	$3.45	$3.80	$3.30	$3.60	$2.68	57,423
2017-01-10	$3.45	$3.45	$3.33	$3.40	$2.53	4,512
2017-01-09	$3.35	$3.50	$3.30	$3.40	$2.53	6,940
2017-01-06	$3.30	$3.40	$3.30	$3.40	$2.53	6,598
2017-01-05	$3.35	$3.40	$3.30	$3.30	$2.46	9,244
2017-01-04	$3.50	$3.50	$3.38	$3.40	$2.53	4,849
2017-01-03	$3.25	$3.40	$3.25	$3.35	$2.49	3,275
2016-12-30	$3.35	$3.45	$3.25	$3.25	$2.42	12,132
2016-12-29	$3.45	$3.50	$3.42	$3.45	$2.57	4,970
2016-12-28	$3.55	$3.55	$3.40	$3.41	$2.53	11,952
2016-12-27	$3.55	$3.65	$3.55	$3.60	$2.68	9,288
2016-12-23	$3.40	$3.65	$3.35	$3.60	$2.68	9,639
2016-12-22	$3.40	$3.60	$3.35	$3.35	$2.49	9,519
2016-12-21	$3.30	$3.43	$3.25	$3.40	$2.53	11,993
2016-12-20	$3.25	$3.30	$3.25	$3.30	$2.46	11,377
2016-12-19	$3.30	$3.30	$3.25	$3.25	$2.42	8,757
2016-12-16	$3.25	$3.30	$3.20	$3.30	$2.46	8,758
2016-12-15	$3.25	$3.30	$3.25	$3.30	$2.46	6,326
2016-12-14	$3.20	$3.30	$3.20	$3.25	$2.42	2,377
2016-12-13	$3.24	$3.25	$3.21	$3.25	$2.42	6,064
2016-12-12	$3.45	$3.45	$3.20	$3.20	$2.38	17,337
2016-12-09	$3.15	$3.40	$3.10	$3.40	$2.53	23,454
2016-12-08	$3.15	$3.36	$3.15	$3.20	$2.38	22,946
2016-12-07	$3.40	$3.40	$3.25	$3.35	$2.49	16,528
2016-12-06	$3.50	$3.54	$3.40	$3.40	$2.53	10,415
2016-12-05	$3.45	$3.55	$3.40	$3.50	$2.61	10,586
2016-12-02	$3.50	$3.54	$3.45	$3.45	$2.57	4,543
2016-12-01	$3.50	$3.59	$3.45	$3.50	$2.61	10,041
2016-11-30	$3.60	$3.60	$3.50	$3.50	$2.61	12,180
2016-11-29	$3.65	$3.70	$3.55	$3.55	$2.64	9,372
2016-11-28	$3.60	$3.67	$3.60	$3.63	$2.70	7,726
2016-11-25	$3.50	$3.70	$3.50	$3.70	$2.75	3,324
2016-11-23	$3.60	$3.60	$3.55	$3.60	$2.68	7,490
2016-11-22	$3.75	$3.75	$3.53	$3.55	$2.64	25,558
2016-11-21	$3.80	$3.85	$3.75	$3.76	$2.80	4,825
2016-11-18	$3.75	$3.85	$3.75	$3.75	$2.79	6,254
2016-11-17	$3.75	$4.00	$3.75	$3.80	$2.83	3,724
2016-11-16	$3.65	$3.75	$3.65	$3.71	$2.76	5,826
2016-11-15	$3.50	$3.70	$3.50	$3.65	$2.72	10,659
2016-11-14	$3.75	$3.75	$3.45	$3.50	$2.61	22,594
2016-11-11	$3.90	$3.90	$3.80	$3.80	$2.83	7,489
2016-11-10	$3.95	$4.01	$3.85	$3.95	$2.94	23,734
2016-11-09	$3.95	$4.10	$3.65	$4.00	$2.98	30,095
2016-11-08	$4.00	$4.12	$3.97	$4.09	$3.04	31,424
2016-11-07	$4.15	$4.15	$4.12	$4.15	$3.09	721
2016-11-04	$4.10	$4.10	$4.00	$4.10	$3.05	9,996
2016-11-03	$4.00	$4.05	$4.00	$4.05	$3.01	3,041
2016-11-02	$4.05	$4.08	$4.05	$4.08	$3.04	473
2016-11-01	$4.12	$4.15	$4.01	$4.15	$3.09	4,437
2016-10-31	$4.00	$4.08	$4.00	$4.08	$3.04	18,682
2016-10-28	$4.11	$4.14	$4.11	$4.14	$3.08	1,897
2016-10-27	$4.05	$4.10	$3.95	$4.00	$2.98	12,202
2016-10-26	$4.05	$4.15	$4.02	$4.10	$3.05	6,894
2016-10-25	$4.00	$4.15	$3.90	$4.05	$3.01	13,773
2016-10-24	$4.15	$4.15	$4.05	$4.05	$3.01	4,509
2016-10-21	$4.15	$4.15	$4.15	$4.15	$3.09	940
2016-10-20	$4.20	$4.20	$4.15	$4.15	$3.09	900
2016-10-19	$4.10	$4.14	$4.10	$4.10	$3.05	1,272
2016-10-18	$4.20	$4.21	$3.95	$4.15	$3.09	30,468
2016-10-17	$4.25	$4.25	$4.20	$4.20	$3.13	3,423
2016-10-14	$4.30	$4.30	$4.26	$4.26	$3.17	1,741
2016-10-13	$4.28	$4.28	$4.28	$4.28	$3.19	145
2016-10-12	$4.25	$4.30	$4.22	$4.28	$3.19	6,608
2016-10-11	$4.29	$4.29	$4.20	$4.20	$3.13	3,527
2016-10-10	$4.30	$4.30	$4.24	$4.29	$3.19	2,759
2016-10-07	$4.30	$4.30	$4.30	$4.30	$3.20	104
2016-10-06	$4.31	$4.32	$4.25	$4.30	$3.20	3,110
2016-10-05	$4.30	$4.32	$4.25	$4.30	$3.20	4,199
2016-10-04	$4.29	$4.29	$4.23	$4.23	$3.15	2,621
2016-10-03	$4.27	$4.27	$4.18	$4.23	$3.15	7,933
2016-09-30	$4.30	$4.37	$4.23	$4.33	$3.22	6,862
2016-09-29	$4.33	$4.34	$4.20	$4.25	$3.16	21,994
2016-09-28	$4.44	$4.44	$4.20	$4.29	$3.19	5,694
2016-09-27	$4.34	$4.38	$4.34	$4.37	$3.25	1,872
2016-09-26	$4.29	$4.47	$4.29	$4.35	$3.24	8,339
2016-09-23	$4.46	$4.59	$4.28	$4.38	$3.26	14,361
2016-09-22	$4.53	$4.68	$4.47	$4.52	$3.36	10,420
2016-09-21	$4.52	$4.69	$4.51	$4.69	$3.42	14,093
2016-09-20	$4.69	$4.69	$4.51	$4.52	$3.29	4,461
2016-09-19	$4.55	$4.58	$4.50	$4.56	$3.32	8,008
2016-09-16	$4.48	$4.55	$4.48	$4.49	$3.27	8,003
2016-09-15	$4.50	$4.54	$4.42	$4.43	$3.23	6,232
2016-09-14	$4.43	$4.50	$4.43	$4.46	$3.25	3,200
2016-09-13	$4.61	$4.61	$4.36	$4.43	$3.23	10,281
2016-09-12	$4.47	$4.64	$4.36	$4.64	$3.38	9,685
2016-09-09	$4.45	$4.45	$4.36	$4.43	$3.23	1,380
2016-09-08	$4.40	$4.47	$4.40	$4.46	$3.25	7,672
2016-09-07	$4.43	$4.47	$4.35	$4.36	$3.17	11,669
2016-09-06	$4.33	$4.41	$4.33	$4.40	$3.20	7,117
2016-09-02	$4.35	$4.40	$4.32	$4.37	$3.18	18,921
2016-09-01	$4.32	$4.39	$4.32	$4.35	$3.17	3,222
2016-08-31	$4.28	$4.29	$4.28	$4.29	$3.12	1,206
2016-08-30	$4.31	$4.33	$4.28	$4.28	$3.12	18,293
2016-08-29	$4.40	$4.40	$4.30	$4.34	$3.16	4,921
2016-08-26	$4.36	$4.39	$4.30	$4.34	$3.16	5,530
2016-08-25	$4.52	$4.52	$4.36	$4.36	$3.17	414
2016-08-24	$4.42	$4.56	$4.42	$4.56	$3.32	13,525
2016-08-23	$4.32	$4.46	$4.32	$4.40	$3.20	14,582
2016-08-22	$4.34	$4.34	$4.28	$4.28	$3.12	11,369
2016-08-19	$4.38	$4.47	$4.38	$4.40	$3.21	5,276
2016-08-18	$4.37	$4.54	$4.36	$4.42	$3.22	34,127
2016-08-17	$4.37	$4.45	$4.26	$4.43	$3.23	30,694
2016-08-16	$4.51	$4.51	$4.18	$4.36	$3.18	13,883
2016-08-15	$4.55	$4.55	$4.39	$4.51	$3.28	10,769
2016-08-12	$4.43	$4.50	$4.28	$4.44	$3.23	7,076
2016-08-11	$4.50	$4.50	$4.25	$4.47	$3.26	9,075
2016-08-10	$4.70	$4.70	$4.53	$4.55	$3.24	15,677
2016-08-09	$4.77	$4.77	$4.57	$4.65	$3.31	11,791
2016-08-08	$4.74	$4.77	$4.60	$4.73	$3.37	4,004
2016-08-05	$4.77	$4.80	$4.52	$4.64	$3.30	22,409
2016-08-04	$4.85	$4.85	$4.50	$4.78	$3.40	31,780
2016-08-03	$4.30	$4.44	$4.28	$4.41	$3.14	11,366
2016-08-02	$4.58	$4.58	$4.22	$4.28	$3.05	27,516
2016-08-01	$4.65	$4.71	$4.56	$4.60	$3.28	3,884
2016-07-29	$4.62	$4.62	$4.50	$4.59	$3.27	3,515
2016-07-28	$4.47	$4.59	$4.46	$4.54	$3.23	7,858
2016-07-27	$4.53	$4.75	$4.40	$4.60	$3.28	22,875
2016-07-26	$4.53	$4.86	$4.49	$4.52	$3.22	75,343
2016-07-25	$4.31	$4.68	$4.24	$4.54	$3.23	64,779
2016-07-22	$4.18	$4.28	$4.18	$4.21	$3.00	1,685
2016-07-21	$4.13	$4.36	$4.13	$4.27	$3.04	15,692
2016-07-20	$4.40	$4.40	$4.16	$4.18	$2.98	35,903
2016-07-19	$4.26	$4.40	$4.26	$4.30	$3.06	6,795
2016-07-18	$4.16	$4.25	$4.16	$4.20	$2.99	2,327
2016-07-15	$4.20	$4.24	$4.20	$4.24	$3.02	5,826
2016-07-14	$4.32	$4.35	$4.12	$4.15	$2.96	11,886
2016-07-13	$4.32	$4.38	$4.30	$4.30	$3.07	1,265
2016-07-12	$4.42	$4.42	$4.35	$4.35	$3.10	2,677
2016-07-11	$4.55	$4.55	$4.31	$4.31	$3.07	9,981
2016-07-08	$4.56	$4.56	$4.56	$4.56	$3.25	19
2016-07-07	$4.48	$4.48	$4.48	$4.48	$3.19	16
2016-07-06	$4.47	$4.59	$4.47	$4.52	$3.22	4,439
2016-07-05	$4.56	$4.56	$4.40	$4.50	$3.20	2,869
2016-07-01	$4.42	$4.68	$4.42	$4.56	$3.25	3,225
2016-06-30	$4.10	$4.67	$4.10	$4.41	$3.14	17,497
2016-06-29	$4.18	$4.18	$4.15	$4.17	$2.97	7,662
2016-06-28	$4.24	$4.24	$4.16	$4.16	$2.96	5,686
2016-06-27	$4.16	$4.29	$4.07	$4.16	$2.96	5,121
2016-06-24	$4.14	$4.49	$3.60	$4.30	$3.06	33,370
2016-06-23	$4.47	$4.47	$4.38	$4.40	$3.13	4,589
2016-06-22	$4.23	$4.43	$4.23	$4.32	$3.08	5,358
2016-06-21	$4.35	$4.40	$4.22	$4.27	$3.04	5,801
2016-06-20	$4.46	$4.52	$4.25	$4.32	$3.08	5,961
2016-06-17	$4.41	$4.44	$4.25	$4.25	$3.03	14,500
2016-06-16	$4.46	$4.46	$4.40	$4.41	$3.14	19,283
2016-06-15	$4.51	$4.54	$4.45	$4.48	$3.19	8,916
2016-06-14	$4.50	$4.51	$4.45	$4.50	$3.21	5,306
2016-06-13	$4.50	$4.62	$4.50	$4.50	$3.21	2,830
2016-06-10	$4.45	$4.57	$4.45	$4.57	$3.26	2,757
2016-06-09	$4.58	$4.60	$4.58	$4.58	$3.26	539
2016-06-08	$4.60	$4.60	$4.58	$4.58	$3.26	1,491
2016-06-07	$4.54	$4.60	$4.54	$4.57	$3.25	1,290
2016-06-06	$4.56	$4.58	$4.45	$4.52	$3.22	5,759
2016-06-03	$4.61	$4.61	$4.47	$4.55	$3.24	5,429
2016-06-02	$4.46	$4.69	$4.45	$4.54	$3.23	34,879
2016-06-01	$4.55	$4.69	$4.40	$4.40	$3.13	23,217
2016-05-31	$4.42	$4.54	$4.42	$4.54	$3.23	1,430
2016-05-27	$4.54	$4.54	$4.45	$4.45	$3.17	4,314
2016-05-26	$4.54	$4.54	$4.54	$4.54	$3.24	38
2016-05-25	$4.46	$4.54	$4.46	$4.54	$3.24	809
2016-05-24	$4.48	$4.48	$4.45	$4.46	$3.18	2,414
2016-05-23	$4.41	$4.56	$4.41	$4.55	$3.24	5,718
2016-05-20	$4.48	$4.51	$4.43	$4.51	$3.21	8,128
2016-05-19	$4.44	$4.53	$4.44	$4.51	$3.21	2,078
2016-05-18	$4.44	$4.46	$4.44	$4.46	$3.18	2,507
2016-05-17	$4.58	$4.58	$4.43	$4.50	$3.21	2,926
2016-05-16	$4.57	$4.58	$4.50	$4.58	$3.26	764
2016-05-13	$4.55	$4.55	$4.45	$4.48	$3.19	742
2016-05-12	$4.56	$4.59	$4.44	$4.52	$3.22	3,344
2016-05-11	$4.45	$4.50	$4.43	$4.50	$3.21	7,434
2016-05-10	$4.50	$4.63	$4.47	$4.47	$3.18	3,544
2016-05-09	$4.45	$4.65	$4.45	$4.47	$3.18	10,929
2016-05-06	$4.56	$4.56	$4.40	$4.50	$3.21	12,876
2016-05-05	$4.42	$4.57	$4.41	$4.41	$3.14	2,761
2016-05-04	$4.36	$4.65	$4.36	$4.65	$3.31	21,366
2016-05-03	$4.47	$4.47	$4.42	$4.42	$3.15	962
2016-05-02	$4.36	$4.50	$4.36	$4.42	$3.15	2,366
2016-04-29	$4.26	$4.41	$4.25	$4.38	$3.12	4,678
2016-04-28	$4.27	$4.60	$4.27	$4.43	$3.16	9,418
2016-04-27	$4.40	$4.49	$4.27	$4.28	$3.05	18,144
2016-04-26	$4.54	$4.55	$4.40	$4.46	$3.18	26,069
2016-04-25	$4.64	$4.64	$4.55	$4.56	$3.25	7,558
2016-04-22	$4.65	$4.65	$4.55	$4.63	$3.30	7,080
2016-04-21	$4.65	$4.66	$4.55	$4.64	$3.30	5,504
2016-04-20	$4.62	$4.70	$4.54	$4.65	$3.31	22,990
2016-04-19	$4.54	$4.75	$4.54	$4.69	$3.34	5,004
2016-04-18	$4.61	$4.64	$4.54	$4.54	$3.23	14,794
2016-04-15	$4.61	$4.61	$4.54	$4.54	$3.23	1,892
2016-04-14	$4.54	$4.58	$4.54	$4.57	$3.26	10,254
2016-04-13	$4.59	$4.61	$4.54	$4.57	$3.26	5,855
2016-04-12	$4.60	$4.60	$4.56	$4.60	$3.28	3,916
2016-04-11	$4.54	$4.58	$4.54	$4.54	$3.23	15,763
2016-04-08	$4.55	$4.55	$4.54	$4.54	$3.23	2,634
2016-04-07	$4.54	$4.58	$4.54	$4.57	$3.25	1,819
2016-04-06	$4.56	$4.56	$4.54	$4.56	$3.25	2,312
2016-04-05	$4.63	$4.63	$4.56	$4.56	$3.25	2,478
2016-04-04	$4.60	$4.60	$4.54	$4.54	$3.23	7,581
2016-04-01	$4.56	$4.56	$4.54	$4.54	$3.23	2,007
2016-03-31	$4.55	$4.55	$4.53	$4.55	$3.24	4,911
2016-03-30	$4.57	$4.60	$4.54	$4.55	$3.24	7,984
2016-03-29	$4.54	$4.63	$4.54	$4.57	$3.25	3,266
2016-03-28	$4.65	$4.65	$4.54	$4.55	$3.24	5,762
2016-03-24	$4.54	$4.55	$4.54	$4.55	$3.24	655
2016-03-23	$4.54	$4.59	$4.54	$4.55	$3.24	7,505
2016-03-22	$4.63	$4.64	$4.55	$4.55	$3.24	3,282
2016-03-21	$4.63	$4.78	$4.54	$4.58	$3.26	28,259
2016-03-18	$4.75	$4.85	$4.65	$4.83	$3.37	32,648
2016-03-17	$4.58	$4.75	$4.54	$4.64	$3.23	28,523
2016-03-16	$4.38	$4.72	$4.30	$4.48	$3.12	35,373
2016-03-15	$4.33	$4.38	$4.33	$4.38	$3.05	4,300
2016-03-14	$4.29	$4.39	$4.21	$4.31	$3.00	15,513
2016-03-11	$4.19	$4.29	$4.19	$4.28	$2.94	8,324
2016-03-10	$4.20	$4.23	$4.08	$4.22	$2.89	4,070
2016-03-09	$4.22	$4.22	$4.14	$4.21	$2.89	665
2016-03-08	$4.10	$4.25	$4.05	$4.11	$2.82	19,342
2016-03-07	$4.10	$4.10	$4.06	$4.09	$2.81	7,169
2016-03-04	$4.10	$4.10	$4.01	$4.09	$2.81	3,959
2016-03-03	$4.00	$4.10	$4.00	$4.08	$2.80	4,072
2016-03-02	$4.07	$4.10	$4.04	$4.04	$2.77	12,904
2016-03-01	$4.05	$4.09	$4.05	$4.08	$2.80	3,696
2016-02-29	$4.09	$4.09	$3.94	$4.07	$2.79	12,122
2016-02-26	$3.84	$4.00	$3.72	$3.98	$2.73	19,508
2016-02-25	$3.94	$3.94	$3.67	$3.84	$2.63	11,620
2016-02-24	$3.32	$4.00	$3.32	$3.90	$2.68	21,296
2016-02-23	$3.50	$3.69	$3.39	$3.69	$2.53	19,730
2016-02-22	$3.47	$3.50	$3.25	$3.39	$2.33	16,536
2016-02-19	$3.15	$3.38	$3.13	$3.23	$2.22	8,240
2016-02-18	$3.52	$3.55	$2.90	$3.08	$2.11	51,724
2016-02-17	$3.25	$3.60	$3.23	$3.41	$2.34	24,581
2016-02-16	$3.00	$3.29	$3.00	$3.25	$2.23	37,921
2016-02-12	$3.31	$3.38	$2.78	$2.82	$1.93	107,646
2016-02-11	$3.50	$3.67	$3.25	$3.41	$2.34	31,699
2016-02-10	$4.12	$4.12	$3.67	$3.68	$2.52	36,525
2016-02-09	$4.21	$4.25	$4.11	$4.12	$2.83	3,540
2016-02-08	$4.20	$4.21	$4.15	$4.21	$2.89	10,528
2016-02-05	$4.35	$4.35	$4.22	$4.24	$2.91	2,829
2016-02-04	$4.30	$4.37	$4.21	$4.26	$2.92	6,060
2016-02-03	$4.40	$4.41	$4.24	$4.26	$2.92	6,524
2016-02-02	$4.40	$4.43	$4.40	$4.40	$3.02	3,563
2016-02-01	$4.59	$4.60	$4.46	$4.47	$3.07	9,088
2016-01-29	$4.55	$4.55	$4.43	$4.45	$3.05	2,038
2016-01-28	$4.39	$4.56	$4.21	$4.53	$3.11	19,796
2016-01-27	$4.23	$4.54	$4.20	$4.32	$2.96	14,287
2016-01-26	$4.47	$4.47	$4.20	$4.35	$2.98	12,603
2016-01-25	$4.20	$4.58	$4.20	$4.48	$3.07	16,848
2016-01-22	$4.44	$4.57	$4.22	$4.30	$2.95	14,331
2016-01-21	$4.47	$4.58	$4.45	$4.45	$3.05	2,056
2016-01-20	$4.41	$4.49	$4.41	$4.43	$3.04	6,395
2016-01-19	$4.58	$4.58	$4.41	$4.41	$3.02	5,421
2016-01-15	$4.42	$4.49	$4.41	$4.43	$3.04	5,578
2016-01-14	$4.45	$4.49	$4.38	$4.40	$3.02	8,093
2016-01-13	$4.34	$4.84	$4.34	$4.38	$3.00	4,767
2016-01-12	$4.55	$4.58	$4.38	$4.52	$3.10	12,496
2016-01-11	$4.72	$4.72	$4.50	$4.55	$3.12	5,480
2016-01-08	$4.50	$4.79	$4.35	$4.60	$3.16	16,601
2016-01-07	$4.34	$4.49	$4.34	$4.43	$3.04	9,446
2016-01-06	$4.34	$4.67	$4.21	$4.48	$3.07	15,112
2016-01-05	$4.66	$4.66	$4.34	$4.54	$3.11	6,137
2016-01-04	$4.64	$4.79	$4.58	$4.68	$3.21	6,625
2015-12-31	$4.80	$4.80	$4.77	$4.79	$3.29	6,251
2015-12-30	$4.88	$4.93	$4.82	$4.82	$3.30	5,853
2015-12-29	$4.88	$4.88	$4.71	$4.88	$3.35	2,148
2015-12-28	$4.72	$4.88	$4.66	$4.87	$3.34	15,684
2015-12-24	$4.80	$4.80	$4.70	$4.78	$3.28	5,143
2015-12-23	$4.83	$4.83	$4.66	$4.74	$3.25	8,013
2015-12-22	$4.65	$4.77	$4.54	$4.59	$3.15	7,144
2015-12-21	$4.51	$4.80	$4.51	$4.63	$3.18	12,879
2015-12-18	$4.30	$4.47	$4.30	$4.36	$2.99	2,976
2015-12-17	$4.32	$4.41	$4.29	$4.35	$2.98	4,867
2015-12-16	$4.46	$4.48	$4.17	$4.32	$2.96	14,454
2015-12-15	$4.49	$4.50	$4.35	$4.42	$3.03	8,351
2015-12-14	$4.52	$4.52	$4.43	$4.49	$3.08	3,657
2015-12-11	$4.79	$4.79	$4.43	$4.51	$3.09	13,693
2015-12-10	$4.44	$4.79	$4.44	$4.79	$3.29	14,774
2015-12-09	$4.62	$4.66	$4.50	$4.59	$3.15	12,674
2015-12-08	$4.64	$4.64	$4.53	$4.59	$3.15	24,079
2015-12-07	$4.52	$4.91	$4.52	$4.62	$3.17	38,671
2015-12-04	$4.62	$4.64	$4.51	$4.52	$3.10	7,777
2015-12-03	$4.50	$4.73	$4.50	$4.57	$3.07	6,873
2015-12-02	$4.64	$4.64	$4.54	$4.55	$3.05	11,885
2015-12-01	$4.65	$4.65	$4.55	$4.63	$3.11	6,268
2015-11-30	$4.64	$4.65	$4.50	$4.62	$3.10	9,721
2015-11-27	$4.64	$4.71	$4.62	$4.64	$3.11	1,878
2015-11-25	$4.55	$4.68	$4.55	$4.68	$3.14	4,834
2015-11-24	$4.35	$4.64	$4.31	$4.51	$3.03	13,727
2015-11-23	$4.39	$4.58	$4.12	$4.29	$2.88	50,452
2015-11-20	$4.81	$5.01	$4.39	$4.50	$3.02	42,407
2015-11-19	$4.95	$5.12	$4.81	$4.87	$3.27	20,089
2015-11-18	$5.00	$5.13	$4.97	$4.97	$3.34	11,830
2015-11-17	$4.92	$5.09	$4.92	$4.98	$3.34	7,803
2015-11-16	$5.02	$5.02	$4.93	$4.98	$3.34	6,958
2015-11-13	$4.92	$5.08	$4.92	$4.95	$3.32	10,946
2015-11-12	$5.00	$5.05	$4.92	$4.92	$3.30	9,677
2015-11-11	$4.97	$5.01	$4.92	$4.92	$3.30	6,726
2015-11-10	$4.99	$5.17	$4.92	$4.92	$3.30	6,611
2015-11-09	$5.02	$5.10	$4.92	$4.94	$3.32	14,160
2015-11-06	$5.01	$5.17	$5.01	$5.02	$3.37	2,830
2015-11-05	$5.07	$5.14	$4.95	$5.14	$3.45	9,942
2015-11-04	$4.96	$5.23	$4.89	$5.05	$3.39	23,853
2015-11-03	$5.06	$5.23	$5.04	$5.17	$3.47	21,291
2015-11-02	$5.10	$5.11	$4.99	$5.00	$3.36	16,272
2015-10-30	$5.07	$5.18	$5.06	$5.10	$3.42	8,721
2015-10-29	$5.16	$5.19	$5.14	$5.15	$3.46	2,266
2015-10-28	$5.00	$5.24	$4.81	$5.07	$3.40	18,839
2015-10-27	$5.08	$5.16	$4.82	$5.02	$3.37	13,528
2015-10-26	$5.12	$5.21	$4.98	$5.18	$3.48	6,400
2015-10-23	$5.05	$5.21	$5.00	$5.10	$3.42	11,731
2015-10-22	$5.28	$5.28	$5.12	$5.12	$3.44	7,137
2015-10-21	$5.24	$5.25	$5.08	$5.25	$3.52	4,982
2015-10-20	$5.21	$5.23	$5.07	$5.20	$3.49	6,994
2015-10-19	$5.15	$5.19	$5.12	$5.15	$3.46	4,532
2015-10-16	$5.24	$5.44	$5.07	$5.19	$3.48	22,243
2015-10-15	$5.30	$5.49	$5.06	$5.16	$3.46	21,186
2015-10-14	$5.20	$5.30	$5.16	$5.25	$3.52	17,435
2015-10-13	$5.04	$5.19	$5.04	$5.19	$3.48	17,412
2015-10-12	$5.02	$5.09	$4.83	$5.02	$3.37	31,066
2015-10-09	$4.80	$4.98	$4.68	$4.97	$3.34	17,342
2015-10-08	$4.81	$4.88	$4.80	$4.85	$3.25	6,262
2015-10-07	$4.89	$4.97	$4.71	$4.85	$3.25	21,528
2015-10-06	$4.72	$4.85	$4.71	$4.79	$3.21	15,405
2015-10-05	$5.06	$5.10	$4.78	$4.78	$3.21	30,319
2015-10-02	$4.73	$4.99	$4.72	$4.90	$3.29	14,636
2015-10-01	$5.05	$5.05	$4.61	$4.88	$3.27	43,100
2015-09-30	$5.00	$5.13	$4.92	$5.11	$3.43	28,139
2015-09-29	$5.24	$5.24	$4.87	$4.88	$3.27	35,312
2015-09-28	$5.15	$5.23	$4.91	$5.16	$3.46	40,433
2015-09-25	$5.12	$5.25	$5.00	$5.25	$3.52	16,358
2015-09-24	$5.16	$5.30	$5.04	$5.04	$3.38	36,190
2015-09-23	$5.28	$5.36	$5.00	$5.08	$3.41	22,853
2015-09-22	$5.30	$5.45	$5.16	$5.28	$3.54	14,848
2015-09-21	$5.41	$5.54	$5.10	$5.40	$3.62	45,418
2015-09-18	$5.15	$5.17	$5.04	$5.14	$3.45	14,289
2015-09-17	$5.10	$5.15	$4.90	$5.05	$3.39	28,636
2015-09-16	$4.87	$5.37	$4.87	$5.18	$3.47	36,225
2015-09-15	$4.92	$5.09	$4.85	$5.00	$3.36	46,670
2015-09-14	$5.25	$5.25	$4.80	$4.93	$3.31	42,128
2015-09-11	$5.66	$5.69	$5.10	$5.27	$3.54	46,614
2015-09-10	$5.84	$5.84	$5.39	$5.66	$3.80	87,685
2015-09-09	$5.50	$5.84	$5.20	$5.29	$3.55	110,273
2015-09-08	$4.50	$5.49	$4.50	$5.15	$3.46	136,009
2015-09-04	$4.29	$4.48	$4.20	$4.48	$3.01	65,370
2015-09-03	$4.18	$4.30	$4.18	$4.21	$2.83	27,111
2015-09-02	$4.17	$4.17	$4.14	$4.17	$2.80	17,162
2015-09-01	$4.00	$4.17	$4.00	$4.15	$2.78	20,672
2015-08-31	$4.25	$4.25	$4.06	$4.18	$2.80	65,233

Highway Holdings Ltd (HIHO) News Headlines

Recent Highway Holdings Ltd (HIHO) News

Similar Companies to Highway Holdings Ltd (HIHO) in the Metal Fabrication Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Valmont Industries Inc	VMI	Metal Fabrication	Industrials	12,400
Allegheny Technologies Inc	ATI	Metal Fabrication	Industrials	10,000
Worthington Industries Inc	WOR	Metal Fabrication	Industrials	10,000
Mueller Industries Inc	MLI	Metal Fabrication	Industrials	4,165
Carpenter Technology Corp	CRS	Metal Fabrication	Industrials	4,000
Ryerson Holding Corp	RYI	Metal Fabrication	Industrials	3,000
Proto Labs Inc	PRLB	Metal Fabrication	Industrials	1,100
Insteel Industries Inc	IIIN	Metal Fabrication	Industrials	881
Haynes International Inc	HAYN	Metal Fabrication	Industrials	795
Ampco-Pittsburgh Corp	AP	Metal Fabrication	Industrials	794

Highway Holdings Ltd (HIHO) Exchange: NASDAQ