Kandi Technologies Group Inc (KNDI) Stock

Data as of May 9, 2025

$1.15 ($-0.03) -2.54%

Kandi Technologies Group Inc - Daily Information

Click for more stock information on Kandi Technologies Group Inc.

Daily Information	Data
Date	May 9, 2025
Open	$1.16
Previous Close	$1.15
High	$1.17
Low	$1.15
Adjusted Open	$1.16
Previous Adjusted Close	$1.15
Adjusted High	$1.17
Adjusted Low	$1.15

About Kandi Technologies Group Inc (KNDI)

Kandi Technologies Group Inc (KNDI) is a Chinese based corporation that is in the business of research, development and production of electric vehicles, parts and related technology. Founded in 2002, Kandi has evolved from a small electrical components manufacturer to a publicly traded producer of electric vehicles and their components. The company has operations in Zhejiang and Jiangsu, China and its business ranges from the manufacturing of parts to the leasing of its electric vehicles. Kandi currently employs more than 8,000 people and has developed into one of the most successful Chinese electric vehicle enterprises. Kandi has established itself at the forefront of electric vehicle technology through the development of its Kandi Brand and Joint Venture Models. In order to stay up to date with current needs, Kandi has focused on R&D in new technologies by forming joint ventures and partnerships with well-known companies such as Geely Automobile, JingChi, and Xiaomi. Kandi is committed to rapidly bring to market new electric vehicle products and services on a global level by teaming up with the most proficient partners. Kandi is helping to create a sustainable future.

Invest in Kandi Technologies Group Inc (KNDI)

$417 million in distributions.

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

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

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

Historical Stock Data for Kandi Technologies Group Inc (KNDI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-05	$1.16	$1.17	$1.15	$1.15	$1.15	55,403
2025-05-02	$1.18	$1.18	$1.12	$1.18	$1.18	67,413
2025-05-01	$1.15	$1.17	$1.14	$1.14	$1.14	30,707
2025-04-30	$1.18	$1.18	$1.12	$1.14	$1.14	42,316
2025-04-29	$1.20	$1.20	$1.14	$1.19	$1.19	57,222
2025-04-28	$1.19	$1.22	$1.12	$1.19	$1.19	144,903
2025-04-25	$1.16	$1.21	$1.14	$1.20	$1.20	42,047
2025-04-24	$1.17	$1.20	$1.13	$1.18	$1.18	21,146
2025-04-23	$1.19	$1.25	$1.15	$1.18	$1.18	51,230
2025-04-22	$1.16	$1.22	$1.11	$1.17	$1.17	165,679
2025-04-21	$1.16	$1.18	$1.09	$1.09	$1.09	49,150
2025-04-17	$1.16	$1.19	$1.16	$1.16	$1.16	17,844
2025-04-16	$1.18	$1.23	$1.15	$1.15	$1.15	68,219
2025-04-15	$1.24	$1.25	$1.18	$1.20	$1.20	23,152
2025-04-14	$1.20	$1.27	$1.16	$1.24	$1.24	189,201
2025-04-11	$1.23	$1.26	$1.17	$1.20	$1.20	184,873
2025-04-10	$1.23	$1.29	$1.20	$1.23	$1.23	101,687
2025-04-09	$1.17	$1.28	$1.14	$1.24	$1.24	324,423
2025-04-08	$1.30	$1.30	$1.15	$1.17	$1.17	160,006
2025-04-07	$1.27	$1.27	$1.20	$1.22	$1.22	258,176
2025-04-04	$1.34	$1.35	$1.30	$1.32	$1.32	214,920
2025-04-03	$1.33	$1.35	$1.30	$1.35	$1.35	134,522
2025-04-02	$1.35	$1.39	$1.33	$1.33	$1.33	118,007
2025-04-01	$1.39	$1.47	$1.36	$1.37	$1.37	113,719
2025-03-31	$1.36	$1.44	$1.31	$1.42	$1.42	142,776
2025-03-28	$1.35	$1.40	$1.33	$1.38	$1.38	70,709
2025-03-27	$1.43	$1.45	$1.35	$1.36	$1.36	175,753
2025-03-26	$1.46	$1.47	$1.44	$1.44	$1.44	63,286
2025-03-25	$1.46	$1.52	$1.44	$1.44	$1.44	80,105
2025-03-24	$1.47	$1.51	$1.46	$1.46	$1.46	106,638
2025-03-21	$1.50	$1.56	$1.50	$1.50	$1.50	122,341
2025-03-20	$1.52	$1.55	$1.50	$1.51	$1.51	75,309
2025-03-19	$1.47	$1.56	$1.47	$1.53	$1.53	117,042
2025-03-18	$1.48	$1.57	$1.46	$1.50	$1.50	199,812
2025-03-17	$1.41	$1.55	$1.41	$1.50	$1.50	116,564
2025-03-14	$1.41	$1.49	$1.35	$1.43	$1.43	218,080
2025-03-13	$1.42	$1.55	$1.40	$1.40	$1.40	146,764
2025-03-12	$1.59	$1.65	$1.44	$1.46	$1.46	170,301
2025-03-11	$1.56	$1.67	$1.50	$1.55	$1.55	198,838
2025-03-10	$1.56	$1.73	$1.56	$1.57	$1.57	247,542
2025-03-07	$1.66	$1.72	$1.55	$1.56	$1.56	340,008
2025-03-06	$1.55	$1.71	$1.49	$1.65	$1.65	588,904
2025-03-05	$1.30	$1.55	$1.30	$1.54	$1.54	258,065
2025-03-04	$1.27	$1.33	$1.27	$1.30	$1.30	112,454
2025-03-03	$1.29	$1.39	$1.28	$1.32	$1.32	402,165
2025-02-28	$1.35	$1.39	$1.29	$1.29	$1.29	304,261
2025-02-27	$1.53	$1.59	$1.37	$1.38	$1.38	473,406
2025-02-26	$1.65	$1.65	$1.53	$1.56	$1.56	239,573
2025-02-25	$1.72	$1.81	$1.60	$1.63	$1.63	495,428
2025-02-24	$1.60	$1.73	$1.52	$1.72	$1.72	790,034
2025-02-21	$1.49	$1.65	$1.46	$1.58	$1.58	697,966
2025-02-20	$1.34	$1.47	$1.34	$1.44	$1.44	305,521
2025-02-19	$1.35	$1.38	$1.25	$1.35	$1.35	137,916
2025-02-18	$1.19	$1.35	$1.18	$1.34	$1.34	466,496
2025-02-14	$1.15	$1.23	$1.15	$1.21	$1.21	98,858
2025-02-13	$1.15	$1.20	$1.12	$1.17	$1.17	94,098
2025-02-12	$1.08	$1.17	$1.08	$1.17	$1.17	92,108
2025-02-11	$1.12	$1.15	$1.08	$1.09	$1.09	102,082
2025-02-10	$1.08	$1.10	$1.06	$1.10	$1.10	108,855
2025-02-07	$1.10	$1.11	$1.07	$1.07	$1.07	63,392
2025-02-06	$1.09	$1.12	$1.08	$1.09	$1.09	173,924
2025-02-05	$1.06	$1.09	$1.06	$1.08	$1.08	88,333
2025-02-04	$1.04	$1.07	$1.04	$1.06	$1.06	103,232
2025-02-03	$1.03	$1.09	$1.03	$1.05	$1.05	174,015
2025-01-31	$1.17	$1.17	$1.06	$1.11	$1.11	187,130
2025-01-30	$1.13	$1.20	$1.13	$1.16	$1.16	90,692
2025-01-29	$1.13	$1.16	$1.11	$1.11	$1.11	33,481
2025-01-28	$1.14	$1.16	$1.12	$1.14	$1.14	72,405
2025-01-27	$1.26	$1.26	$1.15	$1.16	$1.16	147,615
2025-01-24	$1.19	$1.29	$1.19	$1.26	$1.26	267,462
2025-01-23	$1.13	$1.19	$1.12	$1.18	$1.18	88,847
2025-01-22	$1.11	$1.15	$1.10	$1.13	$1.13	51,019
2025-01-21	$1.16	$1.17	$1.10	$1.13	$1.13	101,339
2025-01-17	$1.06	$1.17	$1.06	$1.15	$1.15	122,124
2025-01-16	$1.04	$1.09	$1.04	$1.07	$1.07	59,719
2025-01-15	$1.04	$1.08	$1.03	$1.06	$1.06	180,790
2025-01-14	$1.00	$1.03	$1.00	$1.01	$1.01	87,719
2025-01-13	$1.00	$1.04	$0.99	$1.00	$1.00	144,851
2025-01-10	$1.06	$1.06	$1.00	$1.02	$1.02	139,239
2025-01-08	$1.10	$1.11	$1.06	$1.06	$1.06	105,458
2025-01-07	$1.14	$1.16	$1.10	$1.11	$1.11	283,692
2025-01-06	$1.05	$1.14	$1.05	$1.12	$1.12	246,742
2025-01-03	$1.07	$1.14	$1.04	$1.05	$1.05	170,065
2025-01-02	$1.14	$1.16	$1.06	$1.09	$1.09	399,243
2024-12-31	$0.94	$1.22	$0.94	$1.20	$1.20	1,353,800
2024-12-30	$0.94	$0.97	$0.91	$0.95	$0.95	472,952
2024-12-27	$0.93	$0.99	$0.93	$0.98	$0.98	265,788
2024-12-26	$0.93	$0.98	$0.92	$0.93	$0.93	338,212
2024-12-24	$0.91	$0.95	$0.90	$0.95	$0.95	209,108
2024-12-23	$0.90	$0.93	$0.89	$0.92	$0.92	218,116
2024-12-20	$0.94	$0.95	$0.89	$0.90	$0.90	763,739
2024-12-19	$0.91	$0.96	$0.90	$0.95	$0.95	174,536
2024-12-18	$0.98	$0.98	$0.92	$0.93	$0.93	351,914
2024-12-17	$0.97	$0.98	$0.97	$0.97	$0.97	147,759
2024-12-16	$1.00	$1.04	$0.98	$0.98	$0.98	255,492
2024-12-13	$1.00	$1.01	$0.97	$1.00	$1.00	205,261
2024-12-12	$0.99	$1.01	$0.97	$1.01	$1.01	169,778
2024-12-11	$1.01	$1.05	$0.97	$0.99	$0.99	205,146
2024-12-10	$1.06	$1.10	$0.96	$1.02	$1.02	419,296
2024-12-09	$1.04	$1.13	$1.02	$1.05	$1.05	222,819
2024-12-06	$1.07	$1.12	$1.04	$1.04	$1.04	284,727
2024-12-05	$1.10	$1.13	$1.07	$1.08	$1.08	169,067
2024-12-04	$1.12	$1.17	$1.08	$1.10	$1.10	196,101
2024-12-03	$1.15	$1.20	$1.11	$1.12	$1.12	251,445
2024-12-02	$1.22	$1.23	$1.15	$1.15	$1.15	290,368
2024-11-29	$1.24	$1.26	$1.21	$1.23	$1.23	40,215
2024-11-27	$1.27	$1.33	$1.25	$1.26	$1.26	104,342
2024-11-26	$1.29	$1.37	$1.26	$1.27	$1.27	184,023
2024-11-25	$1.23	$1.36	$1.23	$1.30	$1.30	277,317
2024-11-22	$1.14	$1.26	$1.14	$1.23	$1.23	347,526
2024-11-21	$1.09	$1.23	$1.09	$1.15	$1.15	214,291
2024-11-20	$1.09	$1.15	$1.08	$1.10	$1.10	260,725
2024-11-19	$1.13	$1.15	$1.07	$1.11	$1.11	168,402
2024-11-18	$1.20	$1.23	$1.10	$1.12	$1.12	411,797
2024-11-15	$1.29	$1.29	$1.21	$1.25	$1.25	140,588
2024-11-14	$1.25	$1.32	$1.20	$1.28	$1.28	190,036
2024-11-13	$1.31	$1.33	$1.22	$1.25	$1.25	123,746
2024-11-12	$1.32	$1.38	$1.26	$1.28	$1.28	173,433
2024-11-11	$1.32	$1.37	$1.29	$1.35	$1.35	144,436
2024-11-08	$1.38	$1.38	$1.31	$1.34	$1.34	101,540
2024-11-07	$1.30	$1.40	$1.30	$1.37	$1.37	119,328
2024-11-06	$1.38	$1.44	$1.29	$1.29	$1.29	183,174
2024-11-05	$1.25	$1.38	$1.25	$1.38	$1.38	217,141
2024-11-04	$1.29	$1.30	$1.27	$1.27	$1.27	69,657
2024-11-01	$1.30	$1.33	$1.25	$1.32	$1.32	89,311
2024-10-31	$1.33	$1.34	$1.25	$1.30	$1.30	278,763
2024-10-30	$1.44	$1.45	$1.33	$1.34	$1.34	133,845
2024-10-29	$1.48	$1.48	$1.41	$1.44	$1.44	163,779
2024-10-28	$1.41	$1.51	$1.40	$1.49	$1.49	165,057
2024-10-25	$1.38	$1.42	$1.38	$1.40	$1.40	101,781
2024-10-24	$1.44	$1.48	$1.38	$1.38	$1.38	120,705
2024-10-23	$1.45	$1.46	$1.43	$1.45	$1.45	208,545
2024-10-22	$1.48	$1.49	$1.43	$1.44	$1.44	307,239
2024-10-21	$1.53	$1.54	$1.47	$1.47	$1.47	329,740
2024-10-18	$1.62	$1.64	$1.54	$1.55	$1.55	290,163
2024-10-17	$1.64	$1.65	$1.61	$1.62	$1.62	97,540
2024-10-16	$1.69	$1.70	$1.63	$1.64	$1.64	130,942
2024-10-15	$1.68	$1.73	$1.63	$1.63	$1.63	194,774
2024-10-14	$1.75	$1.79	$1.65	$1.68	$1.68	216,399
2024-10-11	$1.63	$1.76	$1.60	$1.75	$1.75	281,547
2024-10-10	$1.69	$1.73	$1.62	$1.63	$1.63	303,968
2024-10-09	$1.70	$1.79	$1.67	$1.71	$1.71	250,473
2024-10-08	$1.73	$1.74	$1.68	$1.71	$1.71	142,610
2024-10-07	$1.87	$1.95	$1.73	$1.74	$1.74	304,032
2024-10-04	$1.90	$1.97	$1.76	$1.85	$1.85	274,906
2024-10-03	$1.93	$2.00	$1.83	$1.86	$1.86	201,818
2024-10-02	$2.00	$2.05	$1.88	$1.97	$1.97	288,012
2024-10-01	$2.07	$2.07	$1.83	$1.91	$1.91	302,242
2024-09-30	$1.73	$2.06	$1.73	$2.06	$2.06	1,040,152
2024-09-27	$1.58	$1.72	$1.56	$1.72	$1.72	221,816
2024-09-26	$1.63	$1.68	$1.52	$1.58	$1.58	238,490
2024-09-25	$1.63	$1.63	$1.60	$1.61	$1.61	56,032
2024-09-24	$1.70	$1.70	$1.56	$1.63	$1.63	216,880
2024-09-23	$1.60	$1.70	$1.60	$1.69	$1.69	67,831
2024-09-20	$1.74	$1.74	$1.60	$1.60	$1.60	160,386
2024-09-19	$1.66	$1.73	$1.65	$1.69	$1.69	79,016
2024-09-18	$1.71	$1.73	$1.65	$1.66	$1.66	61,463
2024-09-17	$1.70	$1.77	$1.70	$1.72	$1.72	20,287
2024-09-16	$1.74	$1.79	$1.70	$1.71	$1.71	61,362
2024-09-13	$1.75	$1.75	$1.72	$1.75	$1.75	48,465
2024-09-12	$1.71	$1.75	$1.70	$1.74	$1.74	32,453
2024-09-11	$1.70	$1.75	$1.69	$1.75	$1.75	44,466
2024-09-10	$1.68	$1.72	$1.68	$1.71	$1.71	54,655
2024-09-09	$1.69	$1.73	$1.65	$1.72	$1.72	55,069
2024-09-06	$1.65	$1.70	$1.63	$1.67	$1.67	77,028
2024-09-05	$1.75	$1.75	$1.66	$1.66	$1.66	153,003
2024-09-04	$1.76	$1.76	$1.72	$1.74	$1.74	70,148
2024-09-03	$1.75	$1.81	$1.74	$1.75	$1.75	55,956
2024-08-30	$1.74	$1.78	$1.74	$1.77	$1.77	39,171
2024-08-29	$1.75	$1.81	$1.75	$1.78	$1.78	54,128
2024-08-28	$1.78	$1.81	$1.76	$1.77	$1.77	46,630
2024-08-27	$1.78	$1.83	$1.78	$1.80	$1.80	35,635
2024-08-26	$1.80	$1.82	$1.77	$1.79	$1.79	74,088
2024-08-23	$1.75	$1.83	$1.73	$1.82	$1.82	81,841
2024-08-22	$1.72	$1.78	$1.70	$1.75	$1.75	62,246
2024-08-21	$1.75	$1.75	$1.72	$1.73	$1.73	70,823
2024-08-20	$1.74	$1.75	$1.73	$1.74	$1.74	56,145
2024-08-19	$1.90	$1.91	$1.75	$1.77	$1.77	120,065
2024-08-16	$1.90	$1.92	$1.81	$1.91	$1.91	133,208
2024-08-15	$1.74	$1.81	$1.74	$1.81	$1.81	115,784
2024-08-14	$1.66	$1.85	$1.66	$1.75	$1.75	129,209
2024-08-13	$1.79	$1.79	$1.73	$1.75	$1.75	36,822
2024-08-12	$1.71	$1.82	$1.70	$1.79	$1.79	62,565
2024-08-09	$1.82	$1.82	$1.70	$1.75	$1.75	56,112
2024-08-08	$1.72	$1.75	$1.71	$1.72	$1.72	36,172
2024-08-07	$1.77	$1.81	$1.72	$1.72	$1.72	37,932
2024-08-06	$1.72	$1.80	$1.72	$1.79	$1.79	60,927
2024-08-05	$1.78	$1.78	$1.67	$1.72	$1.72	67,672
2024-08-02	$1.89	$1.89	$1.82	$1.84	$1.84	57,735
2024-08-01	$1.89	$1.91	$1.89	$1.90	$1.90	36,698
2024-07-31	$1.90	$1.94	$1.88	$1.92	$1.92	38,171
2024-07-30	$1.89	$1.91	$1.88	$1.88	$1.88	20,669
2024-07-29	$1.91	$1.94	$1.89	$1.92	$1.92	27,656
2024-07-26	$1.87	$1.92	$1.87	$1.92	$1.92	36,043
2024-07-25	$1.86	$1.90	$1.85	$1.87	$1.87	18,681
2024-07-24	$1.94	$1.95	$1.86	$1.88	$1.88	83,378
2024-07-23	$1.90	$1.96	$1.88	$1.90	$1.90	27,539
2024-07-22	$1.85	$1.96	$1.85	$1.94	$1.94	52,593
2024-07-19	$1.86	$1.89	$1.85	$1.85	$1.85	72,125
2024-07-18	$1.96	$1.98	$1.86	$1.89	$1.89	63,567
2024-07-17	$1.97	$2.00	$1.93	$1.96	$1.96	39,815
2024-07-16	$1.92	$2.01	$1.92	$1.99	$1.99	62,841
2024-07-15	$1.98	$2.02	$1.94	$1.94	$1.94	50,914
2024-07-12	$1.99	$2.02	$1.97	$1.99	$1.99	44,615
2024-07-11	$1.98	$2.05	$1.96	$1.99	$1.99	80,149
2024-07-10	$1.91	$2.00	$1.91	$1.98	$1.98	63,275
2024-07-09	$1.97	$2.00	$1.94	$1.94	$1.94	56,475
2024-07-08	$2.00	$2.05	$1.95	$1.98	$1.98	138,801
2024-07-05	$2.05	$2.10	$2.01	$2.01	$2.01	57,931
2024-07-03	$2.04	$2.12	$2.04	$2.12	$2.12	55,759
2024-07-02	$2.04	$2.15	$2.04	$2.05	$2.05	66,506
2024-07-01	$2.20	$2.24	$2.07	$2.08	$2.08	136,985
2024-06-28	$2.11	$2.25	$2.11	$2.19	$2.19	85,142
2024-06-27	$2.00	$2.19	$2.00	$2.13	$2.13	134,633
2024-06-26	$1.95	$2.06	$1.93	$2.02	$2.02	116,979
2024-06-25	$1.86	$1.97	$1.86	$1.96	$1.96	85,525
2024-06-24	$1.80	$1.96	$1.80	$1.91	$1.91	162,122
2024-06-21	$1.77	$1.90	$1.76	$1.83	$1.83	190,494
2024-06-20	$1.82	$1.85	$1.78	$1.78	$1.78	130,457
2024-06-18	$1.86	$1.88	$1.82	$1.83	$1.83	84,774
2024-06-17	$1.93	$1.95	$1.82	$1.84	$1.84	195,180
2024-06-14	$1.98	$1.99	$1.90	$1.91	$1.91	110,682
2024-06-13	$2.00	$2.03	$1.98	$1.98	$1.98	103,770
2024-06-12	$2.01	$2.06	$2.01	$2.02	$2.02	63,589
2024-06-11	$2.02	$2.05	$2.00	$2.01	$2.01	74,496
2024-06-10	$2.04	$2.08	$2.00	$2.02	$2.02	131,455
2024-06-07	$2.09	$2.12	$2.03	$2.04	$2.04	75,737
2024-06-06	$2.09	$2.12	$2.08	$2.10	$2.10	63,370
2024-06-05	$2.10	$2.15	$2.10	$2.10	$2.10	42,924
2024-06-04	$2.07	$2.16	$2.07	$2.12	$2.12	66,350
2024-06-03	$2.03	$2.11	$2.03	$2.07	$2.07	102,710
2024-05-31	$2.04	$2.10	$2.04	$2.07	$2.07	33,423
2024-05-30	$2.06	$2.12	$2.05	$2.06	$2.06	54,604
2024-05-29	$2.10	$2.12	$2.06	$2.07	$2.07	65,908
2024-05-28	$2.20	$2.25	$2.09	$2.11	$2.11	138,565
2024-05-24	$2.15	$2.16	$2.08	$2.12	$2.12	74,579
2024-05-23	$2.16	$2.20	$2.16	$2.16	$2.16	53,154
2024-05-22	$2.17	$2.22	$2.17	$2.19	$2.19	40,116
2024-05-21	$2.20	$2.23	$2.14	$2.18	$2.18	64,429
2024-05-20	$2.20	$2.26	$2.20	$2.20	$2.20	69,553
2024-05-17	$2.23	$2.33	$2.18	$2.23	$2.23	130,996
2024-05-16	$2.35	$2.35	$2.20	$2.24	$2.24	118,989
2024-05-15	$2.30	$2.34	$2.25	$2.34	$2.34	71,303
2024-05-14	$2.36	$2.43	$2.16	$2.34	$2.34	109,236
2024-05-13	$2.25	$2.30	$2.23	$2.27	$2.27	66,021
2024-05-10	$2.33	$2.37	$2.24	$2.24	$2.24	94,364
2024-05-09	$2.38	$2.42	$2.36	$2.36	$2.36	45,739
2024-05-08	$2.47	$2.47	$2.39	$2.42	$2.42	50,052
2024-05-07	$2.44	$2.47	$2.40	$2.45	$2.45	51,639
2024-05-06	$2.50	$2.53	$2.40	$2.44	$2.44	56,450
2024-05-03	$2.45	$2.53	$2.36	$2.53	$2.53	68,451
2024-05-02	$2.49	$2.52	$2.42	$2.44	$2.44	56,300
2024-05-01	$2.51	$2.61	$2.35	$2.52	$2.52	95,971
2024-04-30	$2.64	$2.66	$2.47	$2.54	$2.54	83,789
2024-04-29	$2.60	$2.65	$2.54	$2.64	$2.64	65,681
2024-04-26	$2.69	$2.70	$2.58	$2.61	$2.61	87,472
2024-04-25	$2.56	$2.72	$2.56	$2.69	$2.69	141,473
2024-04-24	$2.50	$2.67	$2.46	$2.61	$2.61	173,871
2024-04-23	$2.50	$2.63	$2.44	$2.46	$2.46	107,656
2024-04-22	$2.47	$2.64	$2.32	$2.50	$2.50	170,512
2024-04-19	$2.60	$2.78	$2.28	$2.55	$2.55	262,710
2024-04-18	$2.47	$2.67	$2.46	$2.63	$2.63	334,492
2024-04-17	$2.26	$2.98	$2.26	$2.40	$2.40	363,132
2024-04-16	$2.20	$2.26	$2.16	$2.22	$2.22	210,584
2024-04-15	$2.09	$2.17	$2.09	$2.16	$2.16	145,073
2024-04-12	$2.07	$2.13	$2.07	$2.09	$2.09	104,618
2024-04-11	$2.06	$2.10	$2.06	$2.07	$2.07	65,711
2024-04-10	$2.06	$2.14	$2.06	$2.08	$2.08	102,538
2024-04-09	$2.02	$2.12	$2.02	$2.10	$2.10	78,654
2024-04-08	$2.03	$2.09	$2.03	$2.05	$2.05	97,778
2024-04-05	$2.06	$2.09	$2.00	$2.05	$2.05	130,977
2024-04-04	$2.13	$2.15	$2.08	$2.09	$2.09	72,912
2024-04-03	$2.12	$2.15	$2.11	$2.12	$2.12	86,551
2024-04-02	$2.15	$2.21	$2.12	$2.13	$2.13	83,158
2024-04-01	$2.13	$2.23	$2.13	$2.18	$2.18	92,835
2024-03-28	$2.05	$2.13	$2.05	$2.12	$2.12	80,484
2024-03-27	$2.05	$2.09	$2.05	$2.07	$2.07	107,959
2024-03-26	$2.12	$2.16	$2.08	$2.08	$2.08	109,201
2024-03-25	$2.17	$2.18	$2.04	$2.12	$2.12	168,190
2024-03-22	$2.14	$2.17	$2.10	$2.14	$2.14	157,666
2024-03-21	$2.23	$2.26	$2.12	$2.13	$2.13	166,477
2024-03-20	$2.25	$2.28	$2.22	$2.23	$2.23	112,280
2024-03-19	$2.25	$2.27	$2.23	$2.24	$2.24	57,394
2024-03-18	$2.30	$2.33	$2.23	$2.29	$2.29	122,751
2024-03-15	$2.35	$2.39	$2.22	$2.30	$2.30	217,548
2024-03-14	$2.44	$2.46	$2.40	$2.40	$2.40	83,095
2024-03-13	$2.40	$2.52	$2.39	$2.46	$2.46	77,085
2024-03-12	$2.40	$2.46	$2.27	$2.42	$2.42	91,385
2024-03-11	$2.37	$2.47	$2.37	$2.42	$2.42	103,500
2024-03-08	$2.34	$2.39	$2.33	$2.35	$2.35	58,425
2024-03-07	$2.39	$2.41	$2.36	$2.37	$2.37	43,452
2024-03-06	$2.35	$2.46	$2.35	$2.42	$2.42	113,114
2024-03-05	$2.38	$2.44	$2.32	$2.36	$2.36	87,848
2024-03-04	$2.44	$2.47	$2.40	$2.40	$2.40	112,062
2024-03-01	$2.52	$2.52	$2.41	$2.46	$2.46	130,493
2024-02-29	$2.54	$2.55	$2.51	$2.52	$2.52	61,118
2024-02-28	$2.50	$2.56	$2.50	$2.54	$2.54	68,295
2024-02-27	$2.50	$2.56	$2.50	$2.51	$2.51	51,870
2024-02-26	$2.58	$2.65	$2.50	$2.52	$2.52	193,214
2024-02-23	$2.63	$2.70	$2.58	$2.60	$2.60	68,842
2024-02-22	$2.66	$2.72	$2.64	$2.64	$2.64	58,604
2024-02-21	$2.66	$2.74	$2.66	$2.67	$2.67	41,563
2024-02-20	$2.66	$2.79	$2.66	$2.67	$2.67	52,722
2024-02-16	$2.55	$2.71	$2.55	$2.68	$2.68	48,991
2024-02-15	$2.61	$2.68	$2.61	$2.64	$2.64	69,961
2024-02-14	$2.60	$2.64	$2.56	$2.61	$2.61	66,260
2024-02-13	$2.60	$2.65	$2.60	$2.61	$2.61	35,633
2024-02-12	$2.61	$2.68	$2.51	$2.67	$2.67	80,660
2024-02-09	$2.63	$2.72	$2.63	$2.67	$2.67	40,037
2024-02-08	$2.54	$2.73	$2.54	$2.71	$2.71	72,387
2024-02-07	$2.60	$2.64	$2.57	$2.57	$2.57	72,843
2024-02-06	$2.61	$2.66	$2.61	$2.64	$2.64	43,613
2024-02-05	$2.64	$2.65	$2.60	$2.61	$2.61	60,405
2024-02-02	$2.68	$2.71	$2.66	$2.68	$2.68	47,121
2024-02-01	$2.70	$2.76	$2.70	$2.71	$2.71	26,284
2024-01-31	$2.75	$2.78	$2.70	$2.70	$2.70	36,311
2024-01-30	$2.80	$2.87	$2.78	$2.79	$2.79	32,067
2024-01-29	$2.71	$2.95	$2.71	$2.84	$2.84	140,258
2024-01-26	$2.62	$2.77	$2.62	$2.72	$2.72	109,378
2024-01-25	$2.74	$2.78	$2.66	$2.66	$2.66	42,775
2024-01-24	$2.78	$2.81	$2.73	$2.73	$2.73	114,539
2024-01-23	$2.54	$2.74	$2.54	$2.73	$2.73	103,102
2024-01-22	$2.49	$2.58	$2.49	$2.56	$2.56	75,780
2024-01-19	$2.51	$2.57	$2.46	$2.51	$2.51	171,767
2024-01-18	$2.69	$2.71	$2.56	$2.58	$2.58	132,488
2024-01-17	$2.67	$2.76	$2.65	$2.66	$2.66	95,840
2024-01-16	$2.82	$2.82	$2.65	$2.67	$2.67	171,805
2024-01-12	$2.97	$2.97	$2.80	$2.81	$2.81	85,560
2024-01-11	$2.98	$3.02	$2.91	$2.92	$2.92	163,460
2024-01-10	$2.99	$3.05	$2.99	$3.01	$3.01	89,426
2024-01-09	$2.91	$3.13	$2.90	$2.98	$2.98	213,442
2024-01-08	$2.89	$2.99	$2.89	$2.91	$2.91	143,185
2024-01-05	$2.82	$2.94	$2.82	$2.89	$2.89	107,466
2024-01-04	$2.79	$2.85	$2.78	$2.84	$2.84	70,064
2024-01-03	$2.77	$2.83	$2.77	$2.80	$2.80	92,757
2024-01-02	$2.74	$2.89	$2.74	$2.82	$2.82	90,116
2023-12-29	$2.80	$2.95	$2.69	$2.80	$2.80	276,730
2023-12-28	$2.60	$2.84	$2.60	$2.80	$2.80	328,693
2023-12-27	$2.68	$2.69	$2.61	$2.65	$2.65	227,707
2023-12-26	$2.72	$2.74	$2.67	$2.67	$2.67	104,601
2023-12-22	$2.73	$2.80	$2.72	$2.74	$2.74	74,368
2023-12-21	$2.77	$2.82	$2.72	$2.79	$2.79	84,342
2023-12-20	$2.80	$2.85	$2.75	$2.75	$2.75	91,253
2023-12-19	$2.79	$2.87	$2.79	$2.80	$2.80	98,740
2023-12-18	$2.73	$2.81	$2.67	$2.79	$2.79	140,969
2023-12-15	$2.64	$2.74	$2.64	$2.70	$2.70	167,884
2023-12-14	$2.60	$2.68	$2.60	$2.65	$2.65	135,373
2023-12-13	$2.62	$2.64	$2.59	$2.59	$2.59	108,046
2023-12-12	$2.61	$2.64	$2.61	$2.63	$2.63	73,810
2023-12-11	$2.65	$2.67	$2.56	$2.60	$2.60	66,890
2023-12-08	$2.69	$2.73	$2.63	$2.65	$2.65	170,030
2023-12-07	$2.69	$2.72	$2.65	$2.70	$2.70	83,215
2023-12-06	$2.71	$2.74	$2.69	$2.69	$2.69	62,911
2023-12-05	$2.70	$2.73	$2.69	$2.71	$2.71	65,426
2023-12-04	$2.74	$2.75	$2.66	$2.71	$2.71	154,551
2023-12-01	$2.78	$2.81	$2.74	$2.78	$2.78	84,615
2023-11-30	$2.83	$2.87	$2.78	$2.80	$2.80	54,491
2023-11-29	$2.90	$2.93	$2.83	$2.84	$2.84	45,014
2023-11-28	$2.91	$2.95	$2.86	$2.88	$2.88	99,149
2023-11-27	$2.97	$2.98	$2.89	$2.91	$2.91	186,694
2023-11-24	$2.81	$2.85	$2.78	$2.84	$2.84	141,132
2023-11-22	$2.78	$2.82	$2.73	$2.80	$2.80	150,132
2023-11-21	$2.70	$2.78	$2.68	$2.77	$2.77	104,609
2023-11-20	$2.80	$2.84	$2.74	$2.75	$2.75	72,040
2023-11-17	$2.77	$2.91	$2.77	$2.82	$2.82	84,122
2023-11-16	$2.85	$2.90	$2.78	$2.79	$2.79	77,205
2023-11-15	$2.94	$2.99	$2.88	$2.88	$2.88	78,808
2023-11-14	$2.96	$3.04	$2.91	$2.94	$2.94	110,520
2023-11-13	$3.04	$3.07	$2.83	$2.88	$2.88	212,810
2023-11-10	$3.20	$3.23	$3.12	$3.12	$3.12	90,805
2023-11-09	$3.33	$3.33	$3.20	$3.20	$3.20	98,292
2023-11-08	$3.43	$3.44	$3.33	$3.36	$3.36	75,260
2023-11-07	$3.32	$3.41	$3.32	$3.35	$3.35	70,496
2023-11-06	$3.35	$3.39	$3.30	$3.31	$3.31	108,873
2023-11-03	$3.30	$3.42	$3.30	$3.37	$3.37	91,460
2023-11-02	$3.22	$3.34	$3.22	$3.28	$3.28	63,292
2023-11-01	$3.20	$3.26	$3.20	$3.25	$3.25	59,040
2023-10-31	$3.28	$3.28	$3.20	$3.20	$3.20	92,536
2023-10-30	$3.23	$3.28	$3.22	$3.25	$3.25	57,666
2023-10-27	$3.23	$3.29	$3.22	$3.22	$3.22	88,868
2023-10-26	$3.20	$3.29	$3.20	$3.27	$3.27	86,530
2023-10-25	$3.32	$3.40	$3.21	$3.23	$3.23	153,580
2023-10-24	$3.35	$3.42	$3.31	$3.36	$3.36	77,631
2023-10-23	$3.30	$3.59	$3.30	$3.35	$3.35	250,086
2023-10-20	$3.42	$3.48	$3.30	$3.38	$3.38	158,687
2023-10-19	$3.41	$3.51	$3.39	$3.44	$3.44	124,057
2023-10-18	$3.41	$3.48	$3.38	$3.41	$3.41	86,849
2023-10-17	$3.64	$3.64	$3.44	$3.45	$3.45	93,077
2023-10-16	$3.59	$3.65	$3.50	$3.58	$3.58	135,744
2023-10-13	$3.62	$3.65	$3.56	$3.61	$3.61	114,613
2023-10-12	$3.66	$3.66	$3.58	$3.64	$3.64	96,510
2023-10-11	$3.59	$3.67	$3.59	$3.66	$3.66	79,251
2023-10-10	$3.53	$3.63	$3.53	$3.60	$3.60	75,414
2023-10-09	$3.52	$3.59	$3.45	$3.55	$3.55	122,973
2023-10-06	$3.48	$3.58	$3.40	$3.57	$3.57	239,609
2023-10-05	$3.46	$3.51	$3.41	$3.51	$3.51	39,352
2023-10-04	$3.49	$3.50	$3.25	$3.46	$3.46	184,083
2023-10-03	$3.39	$3.52	$3.39	$3.49	$3.49	86,088
2023-10-02	$3.44	$3.47	$3.40	$3.42	$3.42	65,704
2023-09-29	$3.45	$3.50	$3.45	$3.46	$3.46	35,279
2023-09-28	$3.50	$3.52	$3.41	$3.43	$3.43	63,659
2023-09-27	$3.47	$3.55	$3.45	$3.51	$3.51	71,425
2023-09-26	$3.41	$3.50	$3.39	$3.47	$3.47	104,007
2023-09-25	$3.43	$3.47	$3.35	$3.46	$3.46	114,653
2023-09-22	$3.53	$3.55	$3.45	$3.46	$3.46	140,937
2023-09-21	$3.45	$3.52	$3.45	$3.49	$3.49	154,199
2023-09-20	$3.42	$3.54	$3.42	$3.49	$3.49	119,171
2023-09-19	$3.45	$3.46	$3.37	$3.45	$3.45	103,482
2023-09-18	$3.37	$3.46	$3.36	$3.42	$3.42	67,186
2023-09-15	$3.35	$3.45	$3.34	$3.38	$3.38	119,842
2023-09-14	$3.30	$3.44	$3.23	$3.39	$3.39	152,363
2023-09-13	$3.24	$3.30	$3.20	$3.28	$3.28	128,153
2023-09-12	$3.30	$3.33	$3.21	$3.26	$3.26	102,779
2023-09-11	$3.19	$3.36	$3.19	$3.31	$3.31	119,000
2023-09-08	$3.26	$3.27	$3.16	$3.20	$3.20	81,007
2023-09-07	$3.31	$3.32	$3.14	$3.23	$3.23	104,972
2023-09-06	$3.34	$3.45	$3.30	$3.34	$3.34	226,587
2023-09-05	$3.25	$3.35	$3.23	$3.30	$3.30	105,251
2023-09-01	$3.16	$3.29	$3.16	$3.27	$3.27	70,245
2023-08-31	$3.24	$3.27	$3.15	$3.18	$3.18	107,544
2023-08-30	$3.17	$3.28	$3.17	$3.23	$3.23	119,577
2023-08-29	$3.16	$3.20	$3.12	$3.19	$3.19	79,935
2023-08-28	$3.08	$3.19	$3.08	$3.14	$3.14	78,193
2023-08-25	$3.21	$3.23	$3.11	$3.11	$3.11	145,083
2023-08-24	$3.24	$3.26	$3.20	$3.20	$3.20	74,454
2023-08-23	$3.25	$3.31	$3.25	$3.26	$3.26	45,532
2023-08-22	$3.26	$3.34	$3.24	$3.27	$3.27	94,378
2023-08-21	$3.26	$3.33	$3.25	$3.26	$3.26	85,413
2023-08-18	$3.36	$3.39	$3.27	$3.30	$3.30	105,735
2023-08-17	$3.42	$3.45	$3.35	$3.43	$3.43	131,909
2023-08-16	$3.44	$3.52	$3.22	$3.40	$3.40	296,737
2023-08-15	$3.53	$3.53	$3.43	$3.47	$3.47	229,510
2023-08-14	$3.64	$3.64	$3.53	$3.53	$3.53	142,722
2023-08-11	$3.68	$3.74	$3.66	$3.68	$3.68	104,357
2023-08-10	$3.66	$3.74	$3.63	$3.74	$3.74	130,333
2023-08-09	$3.67	$3.67	$3.56	$3.62	$3.62	126,324
2023-08-08	$3.65	$3.68	$3.55	$3.68	$3.68	189,140
2023-08-07	$3.53	$3.64	$3.53	$3.61	$3.61	142,657
2023-08-04	$3.53	$3.62	$3.52	$3.57	$3.57	99,226
2023-08-03	$3.51	$3.60	$3.51	$3.54	$3.54	59,497
2023-08-02	$3.57	$3.60	$3.52	$3.53	$3.53	88,072
2023-08-01	$3.67	$3.68	$3.56	$3.60	$3.60	66,483
2023-07-31	$3.61	$3.69	$3.61	$3.67	$3.67	83,354
2023-07-28	$3.60	$3.69	$3.60	$3.61	$3.61	97,345
2023-07-27	$3.65	$3.69	$3.54	$3.57	$3.57	122,130
2023-07-26	$3.64	$3.73	$3.63	$3.63	$3.63	117,662
2023-07-25	$3.72	$3.76	$3.65	$3.67	$3.67	85,507
2023-07-24	$3.69	$3.80	$3.69	$3.72	$3.72	143,962
2023-07-21	$3.79	$3.81	$3.70	$3.72	$3.72	128,593
2023-07-20	$3.80	$3.81	$3.73	$3.81	$3.81	68,501
2023-07-19	$3.63	$3.84	$3.61	$3.80	$3.80	213,749
2023-07-18	$3.66	$3.70	$3.60	$3.64	$3.64	226,570
2023-07-17	$3.80	$3.81	$3.64	$3.66	$3.66	276,953
2023-07-14	$3.81	$3.88	$3.80	$3.81	$3.81	123,160
2023-07-13	$3.90	$3.94	$3.87	$3.88	$3.88	87,873
2023-07-12	$3.89	$3.96	$3.88	$3.90	$3.90	98,980
2023-07-11	$3.84	$3.94	$3.84	$3.88	$3.88	123,727
2023-07-10	$3.86	$3.91	$3.84	$3.86	$3.86	110,938
2023-07-07	$3.90	$3.96	$3.88	$3.88	$3.88	89,272
2023-07-06	$3.90	$3.93	$3.87	$3.90	$3.90	109,801
2023-07-05	$3.88	$3.96	$3.88	$3.93	$3.93	136,543
2023-07-03	$3.93	$4.00	$3.75	$3.87	$3.87	283,463
2023-06-30	$4.02	$4.08	$3.96	$3.96	$3.96	112,841
2023-06-29	$3.96	$4.06	$3.96	$4.03	$4.03	92,029
2023-06-28	$4.02	$4.07	$3.99	$3.99	$3.99	106,343
2023-06-27	$3.96	$4.04	$3.95	$4.02	$4.02	106,720
2023-06-26	$4.00	$4.10	$3.93	$3.97	$3.97	116,048
2023-06-23	$4.00	$4.09	$3.99	$4.00	$4.00	208,729
2023-06-22	$4.00	$4.15	$4.00	$4.08	$4.08	149,632
2023-06-21	$4.11	$4.11	$3.94	$4.05	$4.05	224,177
2023-06-20	$4.18	$4.18	$4.05	$4.08	$4.08	109,661
2023-06-16	$4.14	$4.18	$4.06	$4.18	$4.18	213,055
2023-06-15	$4.02	$4.27	$4.02	$4.10	$4.10	303,185
2023-06-14	$4.08	$4.09	$4.00	$4.02	$4.02	144,581
2023-06-13	$4.14	$4.14	$4.02	$4.09	$4.09	183,295
2023-06-12	$4.03	$4.10	$4.02	$4.06	$4.06	192,992
2023-06-09	$3.97	$4.07	$3.96	$3.99	$3.99	182,221
2023-06-08	$4.00	$4.10	$3.98	$4.04	$4.04	173,623
2023-06-07	$4.14	$4.20	$3.92	$3.98	$3.98	473,568
2023-06-06	$4.00	$4.17	$3.91	$4.14	$4.14	283,506
2023-06-05	$3.77	$4.08	$3.75	$4.01	$4.01	661,972
2023-06-02	$3.66	$3.75	$3.65	$3.73	$3.73	443,256
2023-06-01	$3.51	$3.65	$3.50	$3.63	$3.63	145,649
2023-05-31	$3.61	$3.63	$3.50	$3.51	$3.51	208,539
2023-05-30	$3.42	$3.65	$3.42	$3.61	$3.61	584,099
2023-05-26	$3.42	$3.45	$3.40	$3.42	$3.42	173,186
2023-05-25	$3.38	$3.42	$3.35	$3.39	$3.39	183,200
2023-05-24	$3.43	$3.43	$3.35	$3.39	$3.39	90,259
2023-05-23	$3.44	$3.50	$3.36	$3.43	$3.43	206,890
2023-05-22	$3.33	$3.47	$3.33	$3.44	$3.44	157,052
2023-05-19	$3.46	$3.49	$3.30	$3.36	$3.36	169,075
2023-05-18	$3.35	$3.48	$3.35	$3.45	$3.45	155,599
2023-05-17	$3.15	$3.41	$3.12	$3.37	$3.37	314,010
2023-05-16	$3.46	$3.46	$3.08	$3.10	$3.10	812,918
2023-05-15	$3.21	$3.55	$3.21	$3.52	$3.52	710,095
2023-05-12	$3.30	$3.30	$3.18	$3.25	$3.25	198,974
2023-05-11	$3.15	$3.30	$3.15	$3.25	$3.25	453,878
2023-05-10	$3.19	$3.20	$3.05	$3.09	$3.09	324,704
2023-05-09	$3.00	$3.15	$3.00	$3.15	$3.15	127,511
2023-05-08	$2.95	$3.08	$2.92	$3.04	$3.04	184,277
2023-05-05	$2.97	$3.08	$2.96	$2.98	$2.98	93,554
2023-05-04	$3.17	$3.21	$2.94	$2.97	$2.97	305,129
2023-05-03	$3.14	$3.22	$3.13	$3.16	$3.16	101,181
2023-05-02	$3.15	$3.23	$3.12	$3.16	$3.16	218,281
2023-05-01	$3.15	$3.15	$3.03	$3.13	$3.13	197,720
2023-04-28	$3.13	$3.25	$3.13	$3.18	$3.18	231,800
2023-04-27	$2.96	$3.20	$2.94	$3.10	$3.10	514,265
2023-04-26	$2.87	$2.95	$2.87	$2.93	$2.93	185,653
2023-04-25	$2.80	$2.89	$2.80	$2.85	$2.85	198,381
2023-04-24	$2.83	$2.86	$2.77	$2.83	$2.83	98,747
2023-04-21	$2.82	$2.87	$2.82	$2.83	$2.83	103,688
2023-04-20	$2.80	$2.89	$2.80	$2.83	$2.83	227,164
2023-04-19	$2.76	$2.87	$2.73	$2.83	$2.83	148,528
2023-04-18	$2.72	$2.84	$2.72	$2.78	$2.78	158,608
2023-04-17	$2.72	$2.76	$2.71	$2.73	$2.73	113,687
2023-04-14	$2.75	$2.76	$2.71	$2.74	$2.74	79,905
2023-04-13	$2.73	$2.79	$2.72	$2.74	$2.74	92,974
2023-04-12	$2.78	$2.80	$2.73	$2.74	$2.74	132,752
2023-04-11	$2.67	$2.78	$2.67	$2.73	$2.73	121,347
2023-04-10	$2.65	$2.68	$2.61	$2.65	$2.65	83,585
2023-04-06	$2.69	$2.69	$2.65	$2.65	$2.65	107,404
2023-04-05	$2.71	$2.76	$2.46	$2.67	$2.67	218,302
2023-04-04	$2.81	$2.83	$2.71	$2.71	$2.71	277,352
2023-04-03	$2.75	$2.83	$2.70	$2.83	$2.83	212,509
2023-03-31	$2.75	$2.79	$2.71	$2.76	$2.76	203,062
2023-03-30	$2.70	$2.79	$2.69	$2.75	$2.75	145,894
2023-03-29	$2.64	$2.72	$2.60	$2.69	$2.69	158,894
2023-03-28	$2.53	$2.63	$2.53	$2.61	$2.61	114,458
2023-03-27	$2.53	$2.59	$2.53	$2.57	$2.57	100,610
2023-03-24	$2.49	$2.58	$2.49	$2.54	$2.54	187,639
2023-03-23	$2.51	$2.62	$2.51	$2.51	$2.51	159,363
2023-03-22	$2.56	$2.70	$2.53	$2.53	$2.53	289,409
2023-03-21	$2.46	$2.57	$2.46	$2.54	$2.54	225,493
2023-03-20	$2.33	$2.52	$2.33	$2.45	$2.45	292,946
2023-03-17	$2.28	$2.38	$2.28	$2.35	$2.35	357,216
2023-03-16	$2.28	$2.35	$2.26	$2.30	$2.30	163,130
2023-03-15	$2.31	$2.39	$2.26	$2.32	$2.32	230,569
2023-03-14	$2.27	$2.39	$2.27	$2.39	$2.39	330,238
2023-03-13	$2.25	$2.28	$2.22	$2.26	$2.26	180,219
2023-03-10	$2.26	$2.36	$2.25	$2.25	$2.25	157,842
2023-03-09	$2.31	$2.40	$2.30	$2.30	$2.30	145,676
2023-03-08	$2.41	$2.43	$2.35	$2.38	$2.38	80,573
2023-03-07	$2.40	$2.44	$2.35	$2.43	$2.43	100,651
2023-03-06	$2.48	$2.50	$2.42	$2.43	$2.43	136,888
2023-03-03	$2.32	$2.53	$2.32	$2.46	$2.46	233,874
2023-03-02	$2.28	$2.34	$2.28	$2.34	$2.34	55,771
2023-03-01	$2.34	$2.35	$2.29	$2.31	$2.31	104,838
2023-02-28	$2.31	$2.34	$2.28	$2.31	$2.31	73,250
2023-02-27	$2.29	$2.38	$2.28	$2.28	$2.28	115,038
2023-02-24	$2.30	$2.35	$2.28	$2.31	$2.31	125,724
2023-02-23	$2.28	$2.38	$2.27	$2.34	$2.34	105,297
2023-02-22	$2.27	$2.32	$2.25	$2.26	$2.26	121,679
2023-02-21	$2.36	$2.38	$2.27	$2.30	$2.30	399,605
2023-02-17	$2.41	$2.42	$2.36	$2.36	$2.36	179,410
2023-02-16	$2.37	$2.56	$2.37	$2.46	$2.46	175,358
2023-02-15	$2.36	$2.41	$2.35	$2.37	$2.37	78,011
2023-02-14	$2.38	$2.45	$2.38	$2.40	$2.40	108,049
2023-02-13	$2.40	$2.44	$2.39	$2.42	$2.42	74,692
2023-02-10	$2.42	$2.44	$2.40	$2.41	$2.41	84,566
2023-02-09	$2.47	$2.53	$2.44	$2.44	$2.44	154,771
2023-02-08	$2.50	$2.54	$2.47	$2.47	$2.47	152,282
2023-02-07	$2.50	$2.55	$2.48	$2.50	$2.50	168,113
2023-02-06	$2.61	$2.61	$2.52	$2.54	$2.54	127,781
2023-02-03	$2.66	$2.69	$2.60	$2.60	$2.60	154,321
2023-02-02	$2.73	$2.74	$2.65	$2.66	$2.66	217,499
2023-02-01	$2.69	$2.73	$2.66	$2.69	$2.69	108,546
2023-01-31	$2.66	$2.75	$2.66	$2.69	$2.69	196,372
2023-01-30	$2.72	$2.75	$2.65	$2.68	$2.68	137,691
2023-01-27	$2.84	$2.90	$2.73	$2.76	$2.76	362,623
2023-01-26	$2.76	$2.85	$2.73	$2.83	$2.83	278,544
2023-01-25	$2.70	$2.78	$2.69	$2.75	$2.75	82,113
2023-01-24	$2.80	$2.81	$2.73	$2.73	$2.73	90,181
2023-01-23	$2.72	$2.81	$2.72	$2.80	$2.80	178,052
2023-01-20	$2.68	$2.78	$2.68	$2.72	$2.72	117,121
2023-01-19	$2.87	$2.88	$2.67	$2.69	$2.69	193,352
2023-01-18	$2.85	$2.90	$2.83	$2.87	$2.87	174,131
2023-01-17	$2.89	$2.91	$2.83	$2.86	$2.86	142,661
2023-01-13	$2.87	$2.93	$2.87	$2.90	$2.90	154,287
2023-01-12	$2.72	$2.92	$2.67	$2.86	$2.86	288,498
2023-01-11	$2.70	$2.78	$2.67	$2.70	$2.70	119,886
2023-01-10	$2.65	$2.71	$2.60	$2.70	$2.70	105,914
2023-01-09	$2.73	$2.75	$2.61	$2.62	$2.62	182,544
2023-01-06	$2.67	$2.75	$2.57	$2.75	$2.75	194,311
2023-01-05	$2.58	$2.68	$2.53	$2.65	$2.65	227,229
2023-01-04	$2.34	$2.59	$2.34	$2.57	$2.57	208,375
2023-01-03	$2.29	$2.43	$2.29	$2.33	$2.33	131,258
2022-12-30	$2.25	$2.33	$2.25	$2.30	$2.30	377,854
2022-12-29	$2.28	$2.32	$2.23	$2.31	$2.31	260,928
2022-12-28	$2.23	$2.34	$2.23	$2.27	$2.27	274,948
2022-12-27	$2.34	$2.34	$2.23	$2.25	$2.25	193,831
2022-12-23	$2.41	$2.42	$2.35	$2.35	$2.35	114,215
2022-12-22	$2.60	$2.60	$2.36	$2.41	$2.41	198,302
2022-12-21	$2.40	$2.53	$2.40	$2.51	$2.51	170,648
2022-12-20	$2.28	$2.45	$2.27	$2.44	$2.44	173,686
2022-12-19	$2.31	$2.33	$2.25	$2.29	$2.29	254,907
2022-12-16	$2.27	$2.33	$2.23	$2.27	$2.27	745,155
2022-12-15	$2.31	$2.35	$2.27	$2.30	$2.30	249,390
2022-12-14	$2.28	$2.38	$2.26	$2.31	$2.31	271,223
2022-12-13	$2.28	$2.39	$2.23	$2.33	$2.33	425,691
2022-12-12	$2.41	$2.43	$2.25	$2.26	$2.26	351,754
2022-12-09	$2.56	$2.56	$2.44	$2.45	$2.45	150,165
2022-12-08	$2.52	$2.55	$2.48	$2.55	$2.55	122,464
2022-12-07	$2.63	$2.64	$2.50	$2.51	$2.51	224,252
2022-12-06	$2.65	$2.70	$2.63	$2.68	$2.68	124,649
2022-12-05	$2.72	$2.74	$2.63	$2.64	$2.64	92,070
2022-12-02	$2.67	$2.75	$2.64	$2.72	$2.72	129,294
2022-12-01	$2.76	$2.80	$2.71	$2.74	$2.74	148,711
2022-11-30	$2.71	$2.75	$2.67	$2.73	$2.73	153,537
2022-11-29	$2.74	$2.74	$2.69	$2.70	$2.70	83,783
2022-11-28	$2.71	$2.77	$2.67	$2.71	$2.71	203,045
2022-11-25	$2.66	$2.77	$2.64	$2.75	$2.75	124,227
2022-11-23	$2.70	$2.74	$2.62	$2.65	$2.65	207,978
2022-11-22	$2.90	$2.90	$2.70	$2.71	$2.71	221,393
2022-11-21	$2.98	$2.98	$2.87	$2.89	$2.89	145,770
2022-11-18	$2.91	$3.00	$2.91	$2.98	$2.98	125,329
2022-11-17	$2.92	$3.01	$2.89	$2.99	$2.99	132,621
2022-11-16	$2.95	$2.99	$2.91	$2.97	$2.97	201,898
2022-11-15	$3.08	$3.08	$2.93	$2.94	$2.94	707,118
2022-11-14	$3.24	$3.29	$3.00	$3.08	$3.08	481,718
2022-11-11	$3.24	$3.29	$3.21	$3.22	$3.22	148,362
2022-11-10	$3.20	$3.30	$3.10	$3.23	$3.23	509,434
2022-11-09	$3.10	$3.20	$3.08	$3.18	$3.18	400,045
2022-11-08	$3.21	$3.24	$3.01	$3.16	$3.16	386,641
2022-11-07	$3.18	$3.26	$3.11	$3.18	$3.18	348,544
2022-11-04	$3.12	$3.21	$2.96	$3.15	$3.15	407,414
2022-11-03	$3.00	$3.18	$3.00	$3.10	$3.10	303,118
2022-11-02	$2.96	$3.16	$2.96	$3.05	$3.05	423,459
2022-11-01	$2.94	$3.06	$2.91	$2.96	$2.96	305,380
2022-10-31	$2.77	$3.02	$2.73	$2.89	$2.89	394,408
2022-10-28	$2.77	$2.84	$2.77	$2.81	$2.81	157,117
2022-10-27	$2.79	$2.89	$2.75	$2.78	$2.78	348,324
2022-10-26	$2.72	$2.85	$2.72	$2.79	$2.79	376,555
2022-10-25	$2.58	$2.74	$2.55	$2.72	$2.72	329,240
2022-10-24	$2.50	$2.61	$2.47	$2.60	$2.60	313,344
2022-10-21	$2.45	$2.59	$2.45	$2.58	$2.58	320,464
2022-10-20	$2.45	$2.53	$2.43	$2.45	$2.45	206,010
2022-10-19	$2.46	$2.49	$2.42	$2.48	$2.48	216,347
2022-10-18	$2.45	$2.54	$2.40	$2.45	$2.45	305,256
2022-10-17	$2.35	$2.43	$2.30	$2.43	$2.43	320,639
2022-10-14	$2.37	$2.39	$2.27	$2.33	$2.33	281,764
2022-10-13	$2.28	$2.39	$2.23	$2.37	$2.37	257,532
2022-10-12	$2.29	$2.35	$2.22	$2.34	$2.34	200,533
2022-10-11	$2.25	$2.32	$2.17	$2.29	$2.29	295,930
2022-10-10	$2.23	$2.29	$2.16	$2.27	$2.27	249,832
2022-10-07	$2.29	$2.34	$2.21	$2.25	$2.25	235,481
2022-10-06	$2.27	$2.39	$2.27	$2.33	$2.33	268,942
2022-10-05	$2.23	$2.32	$2.21	$2.29	$2.29	194,370
2022-10-04	$2.15	$2.27	$2.15	$2.26	$2.26	240,954
2022-10-03	$2.11	$2.19	$2.09	$2.15	$2.15	245,891
2022-09-30	$2.15	$2.23	$2.11	$2.11	$2.11	221,634
2022-09-29	$2.12	$2.19	$2.08	$2.14	$2.14	273,282
2022-09-28	$2.06	$2.18	$2.04	$2.13	$2.13	228,838
2022-09-27	$2.04	$2.14	$2.04	$2.07	$2.07	313,821
2022-09-26	$2.00	$2.11	$2.00	$2.03	$2.03	243,921
2022-09-23	$2.07	$2.11	$2.00	$2.01	$2.01	345,893
2022-09-22	$2.15	$2.17	$2.08	$2.08	$2.08	229,142
2022-09-21	$2.12	$2.19	$2.09	$2.13	$2.13	199,431
2022-09-20	$2.09	$2.20	$2.09	$2.10	$2.10	165,009
2022-09-19	$2.07	$2.20	$2.07	$2.12	$2.12	191,179
2022-09-16	$2.10	$2.10	$2.06	$2.07	$2.07	144,229
2022-09-15	$2.08	$2.16	$2.08	$2.13	$2.13	124,183
2022-09-14	$2.09	$2.13	$2.07	$2.08	$2.08	124,045
2022-09-13	$2.10	$2.16	$2.07	$2.11	$2.11	194,876
2022-09-12	$2.17	$2.17	$2.11	$2.13	$2.13	118,271
2022-09-09	$2.06	$2.19	$2.06	$2.14	$2.14	155,718
2022-09-08	$2.05	$2.09	$2.01	$2.06	$2.06	127,330
2022-09-07	$2.00	$2.07	$2.00	$2.06	$2.06	110,661
2022-09-06	$2.10	$2.10	$2.01	$2.02	$2.02	148,063
2022-09-02	$2.13	$2.19	$2.08	$2.08	$2.08	209,283
2022-09-01	$2.15	$2.18	$2.09	$2.13	$2.13	210,126
2022-08-31	$2.21	$2.23	$2.17	$2.19	$2.19	156,760
2022-08-30	$2.25	$2.27	$2.19	$2.20	$2.20	144,437
2022-08-29	$2.29	$2.34	$2.24	$2.24	$2.24	158,852
2022-08-26	$2.30	$2.39	$2.27	$2.30	$2.30	224,547
2022-08-25	$2.33	$2.35	$2.30	$2.33	$2.33	125,364
2022-08-24	$2.27	$2.33	$2.26	$2.30	$2.30	205,720
2022-08-23	$2.27	$2.30	$2.26	$2.28	$2.28	146,032
2022-08-22	$2.29	$2.31	$2.26	$2.27	$2.27	187,258
2022-08-19	$2.35	$2.37	$2.29	$2.32	$2.32	245,655
2022-08-18	$2.41	$2.45	$2.38	$2.39	$2.39	123,627
2022-08-17	$2.45	$2.48	$2.40	$2.41	$2.41	146,894
2022-08-16	$2.53	$2.53	$2.43	$2.47	$2.47	201,679
2022-08-15	$2.45	$2.56	$2.39	$2.54	$2.54	286,417
2022-08-12	$2.40	$2.43	$2.37	$2.41	$2.41	195,098
2022-08-11	$2.45	$2.46	$2.36	$2.37	$2.37	233,584
2022-08-10	$2.45	$2.45	$2.35	$2.41	$2.41	217,522
2022-08-09	$2.45	$2.49	$2.35	$2.36	$2.36	301,839
2022-08-08	$2.48	$2.60	$2.47	$2.54	$2.54	234,269
2022-08-05	$2.46	$2.52	$2.45	$2.47	$2.47	286,224
2022-08-04	$2.54	$2.61	$2.50	$2.52	$2.52	207,089
2022-08-03	$2.57	$2.59	$2.49	$2.52	$2.52	296,306
2022-08-02	$2.40	$2.57	$2.40	$2.56	$2.56	182,045
2022-08-01	$2.40	$2.45	$2.38	$2.43	$2.43	216,341
2022-07-29	$2.37	$2.40	$2.36	$2.39	$2.39	137,615
2022-07-28	$2.34	$2.39	$2.34	$2.39	$2.39	213,944
2022-07-27	$2.37	$2.40	$2.34	$2.37	$2.37	209,416
2022-07-26	$2.36	$2.42	$2.32	$2.37	$2.37	156,428
2022-07-25	$2.60	$2.60	$2.35	$2.36	$2.36	678,221
2022-07-22	$2.68	$2.68	$2.60	$2.61	$2.61	175,362
2022-07-21	$2.66	$2.72	$2.65	$2.68	$2.68	228,653
2022-07-20	$2.58	$2.69	$2.58	$2.66	$2.66	224,784
2022-07-19	$2.63	$2.66	$2.60	$2.62	$2.62	182,551
2022-07-18	$2.66	$2.71	$2.56	$2.63	$2.63	233,901
2022-07-15	$2.62	$2.67	$2.58	$2.66	$2.66	154,395
2022-07-14	$2.61	$2.69	$2.52	$2.69	$2.69	234,941
2022-07-13	$2.59	$2.66	$2.59	$2.60	$2.60	106,684
2022-07-12	$2.54	$2.65	$2.52	$2.65	$2.65	191,948
2022-07-11	$2.53	$2.61	$2.48	$2.58	$2.58	269,108
2022-07-08	$2.59	$2.62	$2.54	$2.57	$2.57	105,527
2022-07-07	$2.46	$2.61	$2.46	$2.61	$2.61	527,365
2022-07-06	$2.48	$2.48	$2.42	$2.44	$2.44	156,267
2022-07-05	$2.36	$2.49	$2.32	$2.48	$2.48	174,472
2022-07-01	$2.40	$2.44	$2.33	$2.38	$2.38	171,711
2022-06-30	$2.41	$2.43	$2.34	$2.40	$2.40	254,768
2022-06-29	$2.52	$2.52	$2.42	$2.45	$2.45	171,356
2022-06-28	$2.61	$2.65	$2.51	$2.54	$2.54	153,692
2022-06-27	$2.61	$2.65	$2.57	$2.62	$2.62	158,057
2022-06-24	$2.60	$2.67	$2.59	$2.61	$2.61	205,952
2022-06-23	$2.50	$2.59	$2.50	$2.59	$2.59	195,339
2022-06-22	$2.39	$2.51	$2.39	$2.50	$2.50	191,786
2022-06-21	$2.43	$2.49	$2.38	$2.46	$2.46	372,317
2022-06-17	$2.29	$2.48	$2.29	$2.39	$2.39	965,358
2022-06-16	$2.42	$2.43	$2.28	$2.30	$2.30	362,328
2022-06-15	$2.47	$2.54	$2.42	$2.49	$2.49	342,668
2022-06-14	$2.46	$2.56	$2.42	$2.45	$2.45	320,254
2022-06-13	$2.66	$2.67	$2.43	$2.45	$2.45	412,012
2022-06-10	$2.74	$2.76	$2.60	$2.74	$2.74	315,453
2022-06-09	$2.89	$2.89	$2.77	$2.79	$2.79	211,815
2022-06-08	$2.75	$2.92	$2.73	$2.91	$2.91	367,772
2022-06-07	$2.72	$2.79	$2.68	$2.77	$2.77	189,737
2022-06-06	$2.74	$2.84	$2.71	$2.73	$2.73	262,542
2022-06-03	$2.73	$2.73	$2.63	$2.67	$2.67	163,033
2022-06-02	$2.63	$2.81	$2.61	$2.76	$2.76	406,447
2022-06-01	$2.67	$2.75	$2.61	$2.64	$2.64	263,319
2022-05-31	$2.63	$2.72	$2.59	$2.69	$2.69	260,609
2022-05-27	$2.46	$2.64	$2.46	$2.61	$2.61	342,847
2022-05-26	$2.45	$2.59	$2.42	$2.56	$2.56	268,165
2022-05-25	$2.38	$2.48	$2.38	$2.46	$2.46	294,688
2022-05-24	$2.49	$2.49	$2.41	$2.47	$2.47	238,949
2022-05-23	$2.52	$2.55	$2.42	$2.54	$2.54	272,261
2022-05-20	$2.59	$2.60	$2.42	$2.50	$2.50	316,414
2022-05-19	$2.44	$2.60	$2.44	$2.58	$2.58	311,768
2022-05-18	$2.41	$2.54	$2.37	$2.45	$2.45	272,228
2022-05-17	$2.39	$2.50	$2.35	$2.47	$2.47	446,585
2022-05-16	$2.34	$2.42	$2.30	$2.31	$2.31	399,220
2022-05-13	$2.29	$2.39	$2.25	$2.33	$2.33	314,683
2022-05-12	$2.20	$2.29	$2.12	$2.21	$2.21	783,795
2022-05-11	$2.42	$2.45	$2.22	$2.24	$2.24	662,131
2022-05-10	$2.36	$2.47	$2.32	$2.45	$2.45	876,263
2022-05-09	$2.40	$2.45	$2.27	$2.31	$2.31	638,681
2022-05-06	$2.50	$2.51	$2.40	$2.44	$2.44	524,682
2022-05-05	$2.65	$2.65	$2.50	$2.52	$2.52	587,278
2022-05-04	$2.58	$2.68	$2.55	$2.67	$2.67	399,867
2022-05-03	$2.60	$2.68	$2.59	$2.61	$2.61	281,411
2022-05-02	$2.55	$2.69	$2.51	$2.63	$2.63	454,014
2022-04-29	$2.60	$2.71	$2.55	$2.55	$2.55	354,048
2022-04-28	$2.57	$2.60	$2.48	$2.58	$2.58	454,864
2022-04-27	$2.54	$2.68	$2.54	$2.55	$2.55	425,213
2022-04-26	$2.66	$2.66	$2.55	$2.57	$2.57	593,520
2022-04-25	$2.58	$2.69	$2.57	$2.66	$2.66	506,762
2022-04-22	$2.68	$2.80	$2.60	$2.62	$2.62	518,328
2022-04-21	$2.80	$2.93	$2.68	$2.69	$2.69	593,680
2022-04-20	$2.79	$2.83	$2.71	$2.72	$2.72	411,788
2022-04-19	$2.68	$2.79	$2.68	$2.75	$2.75	380,153
2022-04-18	$2.80	$2.84	$2.69	$2.70	$2.70	449,868
2022-04-14	$2.71	$2.84	$2.71	$2.78	$2.78	444,898
2022-04-13	$2.72	$2.80	$2.70	$2.73	$2.73	428,842
2022-04-12	$2.71	$2.81	$2.68	$2.68	$2.68	451,228
2022-04-11	$2.74	$2.83	$2.68	$2.68	$2.68	674,092
2022-04-08	$2.79	$2.84	$2.75	$2.77	$2.77	544,214
2022-04-07	$2.83	$2.84	$2.71	$2.79	$2.79	736,191
2022-04-06	$2.99	$3.00	$2.79	$2.80	$2.80	1,409,744
2022-04-05	$3.15	$3.16	$2.98	$2.99	$2.99	844,560
2022-04-04	$3.11	$3.18	$3.05	$3.14	$3.14	879,620
2022-04-01	$3.24	$3.37	$3.04	$3.11	$3.11	1,351,630
2022-03-31	$3.48	$3.62	$3.16	$3.20	$3.20	1,261,670
2022-03-30	$3.32	$3.65	$3.17	$3.49	$3.49	10,777,788
2022-03-29	$3.09	$3.43	$3.07	$3.32	$3.32	2,872,110
2022-03-28	$2.92	$3.15	$2.88	$3.03	$3.03	2,735,729
2022-03-25	$3.04	$3.07	$2.88	$2.94	$2.94	2,069,471
2022-03-24	$3.42	$3.44	$2.80	$3.04	$3.04	7,380,336
2022-03-23	$3.52	$3.70	$3.45	$3.56	$3.56	667,307
2022-03-22	$3.64	$3.74	$3.53	$3.55	$3.55	752,505
2022-03-21	$3.70	$3.75	$3.53	$3.68	$3.68	1,039,827
2022-03-18	$3.53	$3.73	$3.50	$3.73	$3.73	1,462,713
2022-03-17	$3.15	$3.60	$3.12	$3.59	$3.59	1,669,192
2022-03-16	$3.05	$3.21	$2.94	$3.19	$3.19	1,389,044
2022-03-15	$2.71	$2.88	$2.53	$2.86	$2.86	1,313,134
2022-03-14	$2.85	$2.85	$2.52	$2.53	$2.53	1,151,401
2022-03-11	$3.11	$3.13	$2.87	$2.88	$2.88	680,542
2022-03-10	$3.09	$3.11	$3.01	$3.11	$3.11	410,907
2022-03-09	$3.15	$3.19	$3.07	$3.16	$3.16	558,867
2022-03-08	$2.84	$3.13	$2.80	$3.10	$3.10	1,059,701
2022-03-07	$2.87	$2.91	$2.77	$2.85	$2.85	672,229
2022-03-04	$3.14	$3.18	$2.86	$2.86	$2.86	960,215
2022-03-03	$3.20	$3.22	$3.09	$3.17	$3.17	511,179
2022-03-02	$3.31	$3.32	$3.19	$3.20	$3.20	310,800
2022-03-01	$3.24	$3.33	$3.20	$3.29	$3.29	608,200
2022-02-28	$3.24	$3.34	$3.17	$3.24	$3.24	770,745
2022-02-25	$3.22	$3.32	$3.18	$3.28	$3.28	660,134
2022-02-24	$2.90	$3.21	$2.85	$3.20	$3.20	953,590
2022-02-23	$3.17	$3.22	$3.04	$3.07	$3.07	417,557
2022-02-22	$3.15	$3.23	$3.09	$3.14	$3.14	424,528
2022-02-18	$3.25	$3.27	$3.19	$3.22	$3.22	413,449
2022-02-17	$3.37	$3.41	$3.23	$3.28	$3.28	701,350
2022-02-16	$3.32	$3.40	$3.28	$3.40	$3.40	318,736
2022-02-15	$3.24	$3.42	$3.21	$3.39	$3.39	535,715
2022-02-14	$3.16	$3.26	$3.14	$3.20	$3.20	567,252
2022-02-11	$3.24	$3.26	$3.16	$3.20	$3.20	684,783
2022-02-10	$3.09	$3.30	$3.09	$3.25	$3.25	858,531
2022-02-09	$3.07	$3.19	$3.05	$3.15	$3.15	498,543
2022-02-08	$2.92	$3.04	$2.90	$3.02	$3.02	460,133
2022-02-07	$2.93	$3.01	$2.90	$2.95	$2.95	380,497
2022-02-04	$2.88	$2.96	$2.83	$2.94	$2.94	300,442
2022-02-03	$2.91	$3.02	$2.84	$2.86	$2.86	594,822
2022-02-02	$3.12	$3.13	$2.95	$2.97	$2.97	935,562
2022-02-01	$3.00	$3.11	$2.98	$3.09	$3.09	497,095
2022-01-31	$2.87	$3.00	$2.86	$3.00	$3.00	757,884
2022-01-28	$2.84	$2.86	$2.71	$2.84	$2.84	1,027,387
2022-01-27	$2.92	$2.92	$2.78	$2.84	$2.84	1,212,186
2022-01-26	$2.97	$2.98	$2.87	$2.90	$2.90	1,378,357
2022-01-25	$2.87	$2.92	$2.80	$2.87	$2.87	800,183
2022-01-24	$2.90	$2.95	$2.72	$2.92	$2.92	1,714,140
2022-01-21	$3.07	$3.11	$2.98	$3.00	$3.00	1,362,433
2022-01-20	$3.17	$3.30	$3.09	$3.11	$3.11	842,149
2022-01-19	$3.31	$3.32	$3.10	$3.12	$3.12	1,238,880
2022-01-18	$3.30	$3.41	$3.26	$3.31	$3.31	906,874
2022-01-14	$3.32	$3.34	$3.27	$3.34	$3.34	734,246
2022-01-13	$3.44	$3.47	$3.34	$3.34	$3.34	600,836
2022-01-12	$3.46	$3.56	$3.42	$3.45	$3.45	945,469
2022-01-11	$3.32	$3.48	$3.31	$3.41	$3.41	757,893
2022-01-10	$3.36	$3.37	$3.25	$3.32	$3.32	986,480
2022-01-07	$3.40	$3.47	$3.34	$3.38	$3.38	772,109
2022-01-06	$3.40	$3.50	$3.22	$3.39	$3.39	1,238,498
2022-01-05	$3.48	$3.56	$3.39	$3.39	$3.39	1,162,312
2022-01-04	$3.46	$3.56	$3.38	$3.52	$3.52	1,134,304
2022-01-03	$3.29	$3.52	$3.26	$3.44	$3.44	1,615,794
2021-12-31	$3.29	$3.43	$3.20	$3.21	$3.21	1,742,919
2021-12-30	$3.11	$3.42	$3.10	$3.33	$3.33	3,001,280
2021-12-29	$3.43	$3.44	$3.09	$3.10	$3.10	3,611,960
2021-12-28	$3.77	$3.84	$3.49	$3.51	$3.51	13,819,875
2021-12-27	$3.45	$3.49	$3.32	$3.34	$3.34	1,261,819
2021-12-23	$3.48	$3.57	$3.41	$3.49	$3.49	1,062,798
2021-12-22	$3.51	$3.57	$3.41	$3.44	$3.44	545,321
2021-12-21	$3.34	$3.57	$3.34	$3.50	$3.50	1,128,705
2021-12-20	$3.41	$3.42	$3.24	$3.36	$3.36	1,365,460
2021-12-17	$3.47	$3.57	$3.37	$3.41	$3.41	1,634,005
2021-12-16	$3.60	$3.68	$3.48	$3.49	$3.49	893,624
2021-12-15	$3.59	$3.64	$3.43	$3.60	$3.60	1,195,174
2021-12-14	$3.59	$3.80	$3.58	$3.64	$3.64	843,147
2021-12-13	$3.69	$3.81	$3.59	$3.65	$3.65	808,391
2021-12-10	$3.79	$3.82	$3.67	$3.70	$3.70	664,983
2021-12-09	$3.85	$3.85	$3.73	$3.74	$3.74	605,609
2021-12-08	$3.81	$3.89	$3.68	$3.86	$3.86	1,015,152
2021-12-07	$3.59	$4.03	$3.53	$3.76	$3.76	2,836,233
2021-12-06	$3.48	$3.64	$3.31	$3.50	$3.50	1,904,015
2021-12-03	$3.62	$3.62	$3.30	$3.34	$3.34	1,658,571
2021-12-02	$3.58	$3.74	$3.57	$3.67	$3.67	1,355,038
2021-12-01	$3.83	$3.87	$3.53	$3.58	$3.58	1,324,050
2021-11-30	$3.79	$3.86	$3.70	$3.81	$3.81	1,011,917
2021-11-29	$3.92	$3.95	$3.76	$3.82	$3.82	1,032,161
2021-11-26	$3.90	$3.95	$3.82	$3.95	$3.95	592,788
2021-11-24	$4.02	$4.06	$3.88	$3.97	$3.97	844,685
2021-11-23	$4.10	$4.17	$3.89	$4.00	$4.00	1,233,209
2021-11-22	$4.22	$4.23	$4.07	$4.13	$4.13	881,768
2021-11-19	$4.25	$4.27	$4.16	$4.18	$4.18	679,238
2021-11-18	$4.32	$4.37	$4.21	$4.24	$4.24	1,286,793
2021-11-17	$4.58	$4.58	$4.37	$4.40	$4.40	899,690
2021-11-16	$4.60	$4.66	$4.41	$4.57	$4.57	1,228,688
2021-11-15	$4.58	$4.70	$4.50	$4.63	$4.63	1,180,035
2021-11-12	$4.39	$4.56	$4.34	$4.53	$4.53	1,601,786
2021-11-11	$4.17	$4.40	$4.13	$4.35	$4.35	1,741,506
2021-11-10	$4.19	$4.52	$4.12	$4.13	$4.13	4,447,060
2021-11-09	$4.59	$4.60	$4.09	$4.20	$4.20	5,220,193
2021-11-08	$4.63	$5.20	$4.61	$5.17	$5.17	3,959,823
2021-11-05	$4.54	$4.56	$4.47	$4.54	$4.54	741,065
2021-11-04	$4.67	$4.73	$4.54	$4.56	$4.56	681,165
2021-11-03	$4.51	$4.68	$4.49	$4.66	$4.66	908,605
2021-11-02	$4.62	$4.62	$4.40	$4.51	$4.51	885,842
2021-11-01	$4.38	$4.63	$4.37	$4.60	$4.60	1,342,170
2021-10-29	$4.44	$4.51	$4.35	$4.38	$4.38	1,254,556
2021-10-28	$4.30	$4.62	$4.26	$4.47	$4.47	4,387,907
2021-10-27	$4.36	$4.42	$4.23	$4.28	$4.28	967,374
2021-10-26	$4.50	$4.54	$4.39	$4.40	$4.40	667,395
2021-10-25	$4.36	$4.53	$4.31	$4.48	$4.48	1,064,611
2021-10-22	$4.54	$4.54	$4.35	$4.36	$4.36	639,616
2021-10-21	$4.60	$4.65	$4.49	$4.55	$4.55	417,735
2021-10-20	$4.64	$4.64	$4.51	$4.63	$4.63	580,761
2021-10-19	$4.39	$4.54	$4.39	$4.54	$4.54	706,893
2021-10-18	$4.42	$4.44	$4.35	$4.41	$4.41	466,034
2021-10-15	$4.43	$4.64	$4.41	$4.43	$4.43	1,414,321
2021-10-14	$4.47	$4.49	$4.35	$4.43	$4.43	807,750
2021-10-13	$4.48	$4.51	$4.42	$4.48	$4.48	415,483
2021-10-12	$4.38	$4.48	$4.37	$4.47	$4.47	396,126
2021-10-11	$4.40	$4.45	$4.34	$4.34	$4.34	426,732
2021-10-08	$4.37	$4.43	$4.31	$4.41	$4.41	671,834
2021-10-07	$4.28	$4.43	$4.27	$4.38	$4.38	761,131
2021-10-06	$4.29	$4.34	$4.26	$4.28	$4.28	592,467
2021-10-05	$4.33	$4.38	$4.25	$4.35	$4.35	519,551
2021-10-04	$4.48	$4.48	$4.30	$4.31	$4.31	595,448
2021-10-01	$4.42	$4.53	$4.35	$4.51	$4.51	861,262
2021-09-30	$4.31	$4.52	$4.29	$4.45	$4.45	880,165
2021-09-29	$4.46	$4.50	$4.28	$4.28	$4.28	1,682,891
2021-09-28	$4.48	$4.58	$4.43	$4.46	$4.46	972,702
2021-09-27	$4.40	$4.59	$4.38	$4.53	$4.53	975,864
2021-09-24	$4.46	$4.52	$4.34	$4.40	$4.40	833,488
2021-09-23	$4.52	$4.57	$4.47	$4.51	$4.51	839,815
2021-09-22	$4.42	$4.56	$4.42	$4.47	$4.47	641,517
2021-09-21	$4.33	$4.47	$4.31	$4.43	$4.43	834,965
2021-09-20	$4.44	$4.47	$4.29	$4.33	$4.33	1,158,331
2021-09-17	$4.51	$4.62	$4.45	$4.62	$4.62	1,261,123
2021-09-16	$4.54	$4.54	$4.42	$4.49	$4.49	444,994
2021-09-15	$4.49	$4.55	$4.40	$4.53	$4.53	784,267
2021-09-14	$4.71	$4.72	$4.46	$4.52	$4.52	912,311
2021-09-13	$4.70	$4.73	$4.48	$4.67	$4.67	1,147,193
2021-09-10	$4.85	$4.92	$4.60	$4.62	$4.62	1,385,694
2021-09-09	$4.78	$4.91	$4.76	$4.84	$4.84	632,130
2021-09-08	$5.00	$5.00	$4.75	$4.82	$4.82	895,981
2021-09-07	$4.96	$5.11	$4.96	$4.99	$4.99	571,796
2021-09-03	$5.11	$5.13	$4.94	$4.99	$4.99	641,034
2021-09-02	$5.12	$5.20	$5.08	$5.11	$5.11	698,748
2021-09-01	$5.00	$5.20	$5.00	$5.12	$5.12	1,119,315
2021-08-31	$5.02	$5.11	$4.97	$5.02	$5.02	715,324
2021-08-30	$5.05	$5.09	$4.89	$5.00	$5.00	631,571
2021-08-27	$5.01	$5.09	$4.96	$5.02	$5.02	608,605
2021-08-26	$5.01	$5.12	$4.91	$4.96	$4.96	471,046
2021-08-25	$5.06	$5.10	$4.95	$5.02	$5.02	596,707
2021-08-24	$4.94	$5.11	$4.93	$5.07	$5.07	1,017,719
2021-08-23	$4.70	$4.92	$4.68	$4.88	$4.88	969,370
2021-08-20	$4.59	$4.74	$4.59	$4.67	$4.67	518,687
2021-08-19	$4.78	$4.80	$4.58	$4.59	$4.59	1,178,683
2021-08-18	$4.92	$5.04	$4.79	$4.81	$4.81	988,895
2021-08-17	$4.91	$5.00	$4.81	$4.93	$4.93	977,252
2021-08-16	$5.01	$5.18	$4.97	$5.02	$5.02	1,149,057
2021-08-13	$5.14	$5.18	$5.02	$5.04	$5.04	670,887
2021-08-12	$5.25	$5.27	$5.12	$5.16	$5.16	890,178
2021-08-11	$5.52	$5.52	$5.24	$5.27	$5.27	1,560,139
2021-08-10	$5.43	$5.60	$5.40	$5.50	$5.50	1,146,844
2021-08-09	$5.15	$5.45	$5.06	$5.41	$5.41	2,451,617
2021-08-06	$4.92	$4.92	$4.75	$4.87	$4.87	861,454
2021-08-05	$4.83	$5.00	$4.80	$4.87	$4.87	1,164,285
2021-08-04	$5.12	$5.19	$4.74	$4.84	$4.84	3,665,248
2021-08-03	$5.39	$5.39	$5.11	$5.13	$5.13	788,437
2021-08-02	$5.32	$5.42	$5.25	$5.34	$5.34	757,429
2021-07-30	$5.27	$5.69	$5.27	$5.30	$5.30	2,633,528
2021-07-29	$5.45	$5.48	$5.28	$5.40	$5.40	1,010,510
2021-07-28	$5.15	$5.39	$5.12	$5.34	$5.34	923,998
2021-07-27	$5.18	$5.18	$4.95	$5.06	$5.06	1,262,500
2021-07-26	$5.33	$5.62	$5.25	$5.27	$5.27	2,167,456
2021-07-23	$5.50	$5.50	$5.29	$5.42	$5.42	772,704
2021-07-22	$5.75	$5.79	$5.56	$5.58	$5.58	441,150
2021-07-21	$5.65	$5.90	$5.64	$5.79	$5.79	881,416
2021-07-20	$5.48	$5.67	$5.28	$5.62	$5.62	887,103
2021-07-19	$5.25	$5.48	$5.12	$5.44	$5.44	1,175,864
2021-07-16	$5.32	$5.36	$5.20	$5.34	$5.34	633,382
2021-07-15	$5.21	$5.40	$5.13	$5.25	$5.25	1,030,523
2021-07-14	$5.61	$5.64	$5.18	$5.21	$5.21	1,693,366
2021-07-13	$5.70	$5.72	$5.55	$5.62	$5.62	669,476
2021-07-12	$5.79	$5.83	$5.65	$5.74	$5.74	585,190
2021-07-09	$5.66	$5.77	$5.55	$5.75	$5.75	884,390
2021-07-08	$5.41	$5.67	$5.40	$5.66	$5.66	967,592
2021-07-07	$5.84	$5.89	$5.50	$5.57	$5.57	1,181,854
2021-07-06	$5.77	$6.15	$5.69	$5.86	$5.86	2,763,246
2021-07-02	$5.94	$5.98	$5.72	$5.79	$5.79	847,975
2021-07-01	$6.02	$6.09	$5.84	$5.94	$5.94	874,394
2021-06-30	$6.11	$6.13	$5.97	$5.98	$5.98	1,021,540
2021-06-29	$6.35	$6.35	$6.05	$6.10	$6.10	1,725,475
2021-06-28	$6.20	$6.55	$6.13	$6.35	$6.35	2,549,184
2021-06-25	$6.00	$6.27	$5.88	$6.20	$6.20	3,256,795
2021-06-24	$6.20	$6.22	$5.98	$6.00	$6.00	1,143,162
2021-06-23	$5.97	$6.23	$5.97	$6.10	$6.10	1,562,762
2021-06-22	$6.04	$6.05	$5.83	$5.88	$5.88	943,523
2021-06-21	$6.10	$6.12	$5.93	$6.06	$6.06	839,538
2021-06-18	$6.11	$6.18	$5.96	$6.13	$6.13	1,588,975
2021-06-17	$6.06	$6.29	$6.06	$6.11	$6.11	981,347
2021-06-16	$6.05	$6.22	$5.99	$6.13	$6.13	1,169,985
2021-06-15	$6.28	$6.35	$6.07	$6.11	$6.11	1,024,522
2021-06-14	$6.44	$6.53	$6.26	$6.32	$6.32	877,413
2021-06-11	$6.25	$6.48	$6.24	$6.36	$6.36	1,103,503
2021-06-10	$6.30	$6.37	$6.10	$6.18	$6.18	1,467,586
2021-06-09	$6.30	$6.68	$6.13	$6.28	$6.28	3,504,867
2021-06-08	$6.12	$6.41	$5.90	$6.19	$6.19	2,773,487
2021-06-07	$5.69	$6.06	$5.63	$5.95	$5.95	1,977,384
2021-06-04	$5.98	$6.30	$5.66	$5.74	$5.74	4,173,092
2021-06-03	$5.72	$5.87	$5.57	$5.62	$5.62	2,195,803
2021-06-02	$5.61	$5.77	$5.53	$5.75	$5.75	1,189,930
2021-06-01	$5.55	$5.69	$5.45	$5.56	$5.56	996,787
2021-05-28	$5.55	$5.65	$5.39	$5.44	$5.44	862,612
2021-05-27	$5.48	$5.59	$5.35	$5.55	$5.55	1,533,367
2021-05-26	$4.99	$5.53	$4.99	$5.45	$5.45	1,856,853
2021-05-25	$5.09	$5.19	$4.96	$4.96	$4.96	767,073
2021-05-24	$5.26	$5.32	$4.91	$5.09	$5.09	1,268,251
2021-05-21	$5.15	$5.21	$5.08	$5.10	$5.10	630,627
2021-05-20	$5.10	$5.15	$5.04	$5.11	$5.11	622,834
2021-05-19	$4.87	$5.10	$4.86	$5.04	$5.04	935,620
2021-05-18	$5.16	$5.24	$5.00	$5.11	$5.11	1,185,515
2021-05-17	$4.87	$5.10	$4.86	$5.10	$5.10	1,123,315
2021-05-14	$4.65	$4.98	$4.64	$4.92	$4.92	1,579,178
2021-05-13	$4.90	$4.94	$4.48	$4.53	$4.53	1,706,273
2021-05-12	$4.94	$5.01	$4.73	$4.83	$4.83	2,610,852
2021-05-11	$4.45	$5.10	$4.40	$5.06	$5.06	2,195,798
2021-05-10	$5.26	$5.32	$4.73	$4.77	$4.77	2,727,800
2021-05-07	$5.25	$5.39	$5.20	$5.26	$5.26	1,286,224
2021-05-06	$5.38	$5.40	$5.11	$5.20	$5.20	1,305,978
2021-05-05	$5.37	$5.51	$5.31	$5.39	$5.39	1,083,353
2021-05-04	$5.56	$5.60	$5.28	$5.37	$5.37	1,920,653
2021-05-03	$5.76	$5.77	$5.55	$5.69	$5.69	1,408,694
2021-04-30	$5.76	$5.87	$5.71	$5.76	$5.76	1,274,939
2021-04-29	$6.03	$6.05	$5.75	$5.88	$5.88	1,215,360
2021-04-28	$5.91	$6.10	$5.85	$6.03	$6.03	1,131,523
2021-04-27	$6.01	$6.04	$5.76	$5.88	$5.88	1,286,417
2021-04-26	$5.93	$6.10	$5.83	$6.02	$6.02	1,321,956
2021-04-23	$5.63	$5.96	$5.63	$5.90	$5.90	1,546,493
2021-04-22	$5.77	$5.82	$5.58	$5.62	$5.62	1,578,342
2021-04-21	$5.32	$5.76	$5.22	$5.69	$5.69	1,753,281
2021-04-20	$5.44	$5.59	$5.31	$5.39	$5.39	1,635,398
2021-04-19	$5.55	$5.63	$5.39	$5.53	$5.53	1,641,655
2021-04-16	$5.56	$5.64	$5.40	$5.62	$5.62	2,077,289
2021-04-15	$6.07	$6.07	$5.52	$5.56	$5.56	2,327,822
2021-04-14	$6.01	$6.22	$5.98	$5.98	$5.98	1,737,777
2021-04-13	$5.91	$6.02	$5.79	$5.99	$5.99	1,252,467
2021-04-12	$6.13	$6.17	$5.87	$5.91	$5.91	1,535,192
2021-04-09	$6.21	$6.29	$5.99	$6.19	$6.19	1,308,188
2021-04-08	$6.22	$6.38	$6.17	$6.33	$6.33	1,196,956
2021-04-07	$6.30	$6.46	$6.18	$6.22	$6.22	1,398,525
2021-04-06	$6.22	$6.47	$6.11	$6.32	$6.32	1,451,982
2021-04-05	$6.52	$6.55	$6.18	$6.23	$6.23	1,443,126
2021-04-01	$6.40	$6.62	$6.36	$6.49	$6.49	1,920,055
2021-03-31	$6.05	$6.28	$5.94	$6.25	$6.25	1,935,538
2021-03-30	$5.34	$6.07	$5.27	$6.02	$6.02	4,652,007
2021-03-29	$5.88	$5.96	$5.58	$5.60	$5.60	2,364,949
2021-03-26	$5.99	$6.12	$5.59	$5.93	$5.93	2,794,690
2021-03-25	$5.75	$6.04	$5.64	$5.99	$5.99	2,611,409
2021-03-24	$6.54	$6.55	$5.83	$5.86	$5.86	4,374,098
2021-03-23	$6.76	$6.76	$6.39	$6.44	$6.44	2,079,495
2021-03-22	$6.95	$7.10	$6.77	$6.80	$6.80	1,903,278
2021-03-19	$6.78	$7.06	$6.62	$7.00	$7.00	1,980,781
2021-03-18	$6.94	$7.12	$6.67	$6.73	$6.73	1,773,832
2021-03-17	$6.68	$7.17	$6.56	$7.07	$7.07	4,097,452
2021-03-16	$7.15	$7.28	$6.84	$6.85	$6.85	2,478,637
2021-03-15	$7.10	$7.22	$6.98	$7.12	$7.12	2,214,068
2021-03-12	$6.95	$7.15	$6.73	$7.06	$7.06	2,454,349
2021-03-11	$6.99	$7.17	$6.84	$7.14	$7.14	3,034,073
2021-03-10	$6.81	$7.19	$6.57	$6.69	$6.69	4,056,597
2021-03-09	$6.32	$6.67	$6.21	$6.62	$6.62	4,429,490
2021-03-08	$6.04	$6.45	$5.90	$6.05	$6.05	3,425,373
2021-03-05	$6.38	$6.40	$5.33	$6.10	$6.10	5,091,551
2021-03-04	$6.70	$6.84	$5.95	$6.23	$6.23	6,188,121
2021-03-03	$7.19	$7.29	$6.72	$6.80	$6.80	2,819,234
2021-03-02	$7.44	$7.49	$7.12	$7.16	$7.16	2,133,432
2021-03-01	$7.23	$7.44	$7.11	$7.42	$7.42	2,251,298
2021-02-26	$7.05	$7.23	$6.77	$7.08	$7.08	3,668,740
2021-02-25	$7.43	$7.53	$7.03	$7.13	$7.13	4,244,610
2021-02-24	$7.31	$7.59	$7.10	$7.55	$7.55	2,804,993
2021-02-23	$7.38	$7.38	$6.55	$7.20	$7.20	6,102,674
2021-02-22	$8.14	$8.23	$7.67	$7.76	$7.76	4,123,370
2021-02-19	$8.19	$8.43	$8.10	$8.21	$8.21	2,665,589
2021-02-18	$8.31	$8.45	$7.82	$8.11	$8.11	5,576,101
2021-02-17	$8.83	$8.84	$8.34	$8.55	$8.55	3,620,154
2021-02-16	$9.09	$9.27	$8.53	$8.95	$8.95	4,182,199
2021-02-12	$9.00	$9.20	$8.83	$9.00	$9.00	2,903,241
2021-02-11	$9.12	$9.54	$8.81	$9.12	$9.12	4,425,366
2021-02-10	$9.76	$9.82	$8.82	$9.11	$9.11	6,015,031
2021-02-09	$9.22	$9.86	$8.77	$9.49	$9.49	8,353,868
2021-02-08	$8.93	$9.43	$8.71	$9.19	$9.19	5,103,835
2021-02-05	$8.94	$9.02	$8.60	$8.76	$8.76	2,744,284
2021-02-04	$8.85	$9.16	$8.57	$8.87	$8.87	4,890,860
2021-02-03	$8.61	$8.93	$8.43	$8.73	$8.73	3,956,213
2021-02-02	$8.54	$8.72	$8.13	$8.57	$8.57	5,065,585
2021-02-01	$9.06	$9.25	$8.50	$8.51	$8.51	6,457,091
2021-01-29	$9.20	$9.81	$8.88	$8.90	$8.90	7,622,576
2021-01-28	$9.30	$10.98	$8.76	$9.01	$9.01	13,032,345
2021-01-27	$8.69	$10.22	$8.51	$9.31	$9.31	18,479,261
2021-01-26	$8.53	$9.42	$8.32	$8.82	$8.82	13,908,755
2021-01-25	$8.22	$8.90	$7.96	$8.34	$8.34	9,253,058
2021-01-22	$8.07	$8.45	$8.04	$8.18	$8.18	3,616,927
2021-01-21	$8.14	$8.37	$7.87	$8.31	$8.31	6,150,382
2021-01-20	$8.19	$8.49	$7.90	$8.19	$8.19	3,911,710
2021-01-19	$8.06	$8.24	$7.98	$8.18	$8.18	3,929,175
2021-01-15	$8.25	$8.64	$7.75	$7.91	$7.91	6,540,672
2021-01-14	$8.51	$8.79	$8.27	$8.39	$8.39	4,704,811
2021-01-13	$8.70	$8.95	$8.28	$8.42	$8.42	5,540,256
2021-01-12	$8.12	$8.93	$7.83	$8.88	$8.88	9,366,520
2021-01-11	$8.32	$8.55	$8.02	$8.12	$8.12	5,830,385
2021-01-08	$8.10	$9.22	$8.02	$8.56	$8.56	21,266,762
2021-01-07	$7.54	$8.10	$7.50	$7.75	$7.75	7,782,723
2021-01-06	$7.24	$7.69	$7.20	$7.28	$7.28	5,544,939
2021-01-05	$7.27	$7.35	$7.08	$7.23	$7.23	3,249,986
2021-01-04	$7.06	$7.47	$6.84	$7.33	$7.33	7,586,877
2020-12-31	$7.30	$7.35	$6.76	$6.90	$6.90	9,368,004
2020-12-30	$7.15	$7.38	$6.85	$7.37	$7.37	8,954,584
2020-12-29	$8.01	$8.04	$6.88	$7.16	$7.16	20,717,254
2020-12-28	$7.22	$7.44	$6.85	$6.88	$6.88	5,934,170
2020-12-24	$7.39	$7.50	$7.18	$7.20	$7.20	2,795,696
2020-12-23	$7.47	$7.57	$7.17	$7.37	$7.37	5,389,497
2020-12-22	$7.96	$7.97	$7.31	$7.48	$7.48	9,088,483
2020-12-21	$7.95	$8.22	$7.72	$7.88	$7.88	5,940,585
2020-12-18	$8.24	$8.54	$7.89	$8.11	$8.11	6,728,682
2020-12-17	$8.04	$8.25	$7.80	$8.19	$8.19	4,873,187
2020-12-16	$8.24	$8.27	$7.82	$8.03	$8.03	3,703,636
2020-12-15	$7.85	$8.18	$7.65	$8.15	$8.15	6,358,734
2020-12-14	$8.44	$8.64	$7.60	$7.82	$7.82	10,585,302
2020-12-11	$8.23	$8.67	$8.10	$8.47	$8.47	6,580,530
2020-12-10	$8.45	$8.66	$8.25	$8.38	$8.38	6,471,506
2020-12-09	$8.82	$9.29	$8.38	$8.65	$8.65	15,995,678
2020-12-08	$8.81	$9.70	$8.47	$8.69	$8.69	19,799,628
2020-12-07	$8.10	$9.95	$7.72	$8.49	$8.49	32,031,727
2020-12-04	$8.14	$8.15	$7.74	$7.99	$7.99	7,455,798
2020-12-03	$8.35	$8.52	$7.89	$8.06	$8.06	9,528,340
2020-12-02	$7.60	$8.45	$7.02	$8.37	$8.37	21,221,512
2020-12-01	$8.93	$9.50	$8.20	$8.57	$8.57	23,037,831
2020-11-30	$13.11	$13.11	$9.73	$9.76	$9.76	46,242,476
2020-11-27	$14.85	$14.87	$13.52	$13.62	$13.62	10,134,748
2020-11-25	$13.37	$15.14	$12.90	$14.50	$14.50	18,018,224
2020-11-24	$16.55	$17.45	$13.41	$14.44	$14.44	38,938,965
2020-11-23	$13.25	$15.18	$13.00	$14.93	$14.93	37,823,911
2020-11-20	$11.48	$13.50	$11.35	$12.06	$12.06	54,062,612
2020-11-19	$12.75	$14.45	$12.20	$14.41	$14.41	49,740,211
2020-11-18	$10.09	$11.50	$9.91	$11.34	$11.34	38,198,203
2020-11-17	$8.17	$10.48	$8.02	$9.41	$9.41	40,339,516
2020-11-16	$7.53	$8.23	$7.35	$8.02	$8.02	11,545,773
2020-11-13	$7.39	$8.41	$7.01	$7.22	$7.22	20,676,213
2020-11-12	$6.35	$7.09	$6.26	$6.92	$6.92	13,112,365
2020-11-11	$6.25	$6.31	$6.05	$6.22	$6.22	5,697,077
2020-11-10	$6.69	$6.69	$5.80	$6.02	$6.02	15,457,579
2020-11-09	$9.00	$9.22	$7.54	$7.78	$7.78	8,285,990
2020-11-06	$9.08	$10.01	$9.08	$9.39	$9.39	10,852,397
2020-11-05	$8.35	$9.05	$8.25	$8.92	$8.92	11,719,729
2020-11-04	$6.96	$9.17	$6.72	$8.21	$8.21	48,282,584
2020-11-03	$6.81	$7.44	$6.58	$6.92	$6.92	4,213,604
2020-11-02	$6.56	$6.93	$6.43	$6.72	$6.72	1,772,322
2020-10-30	$6.83	$6.83	$6.15	$6.26	$6.26	1,286,700
2020-10-29	$6.52	$6.84	$6.39	$6.82	$6.82	1,045,004
2020-10-28	$6.60	$6.75	$6.36	$6.50	$6.50	1,019,237
2020-10-27	$6.91	$7.07	$6.75	$6.90	$6.90	775,057
2020-10-26	$7.30	$7.38	$6.63	$6.83	$6.83	1,685,709
2020-10-23	$7.17	$7.28	$6.80	$7.09	$7.09	1,044,774
2020-10-22	$7.48	$7.60	$7.15	$7.28	$7.28	1,442,097
2020-10-21	$7.43	$7.64	$7.10	$7.20	$7.20	1,234,751
2020-10-20	$7.34	$7.64	$7.26	$7.45	$7.45	912,098
2020-10-19	$7.27	$7.57	$7.02	$7.34	$7.34	1,231,503
2020-10-16	$7.52	$7.71	$7.18	$7.23	$7.23	1,455,854
2020-10-15	$7.62	$7.83	$7.36	$7.41	$7.41	2,674,139
2020-10-14	$7.62	$8.75	$7.52	$8.04	$8.04	11,002,183
2020-10-13	$7.66	$7.66	$7.32	$7.45	$7.45	1,137,222
2020-10-12	$7.54	$7.88	$7.31	$7.81	$7.81	2,065,376
2020-10-09	$7.61	$7.70	$7.28	$7.46	$7.46	2,050,221
2020-10-08	$7.21	$8.19	$6.90	$7.58	$7.58	8,254,845
2020-10-07	$6.80	$7.37	$6.66	$7.09	$7.09	3,189,920
2020-10-06	$7.07	$7.13	$6.46	$6.69	$6.69	1,505,578
2020-10-05	$6.30	$7.17	$6.25	$7.11	$7.11	3,377,349
2020-10-02	$5.87	$6.40	$5.87	$6.27	$6.27	1,749,485
2020-10-01	$6.38	$6.38	$5.95	$6.10	$6.10	1,472,816
2020-09-30	$7.14	$7.14	$6.13	$6.20	$6.20	3,985,090
2020-09-29	$6.45	$7.41	$6.35	$7.18	$7.18	11,783,187
2020-09-28	$6.05	$6.98	$6.02	$6.63	$6.63	4,705,647
2020-09-25	$5.48	$5.94	$5.41	$5.85	$5.85	1,398,244
2020-09-24	$5.44	$5.67	$5.15	$5.51	$5.51	1,200,750
2020-09-23	$6.04	$6.08	$5.50	$5.56	$5.56	1,977,431
2020-09-22	$5.93	$6.20	$5.74	$6.15	$6.15	1,127,187
2020-09-21	$6.00	$6.06	$5.62	$5.95	$5.95	1,017,549
2020-09-18	$6.15	$6.38	$5.94	$6.14	$6.14	1,522,350
2020-09-17	$6.03	$6.24	$6.03	$6.14	$6.14	589,488
2020-09-16	$6.18	$6.33	$6.06	$6.17	$6.17	850,645
2020-09-15	$6.23	$6.37	$6.10	$6.20	$6.20	862,316
2020-09-14	$6.68	$6.73	$6.03	$6.28	$6.28	3,126,907
2020-09-11	$6.00	$6.18	$5.84	$6.10	$6.10	1,318,099
2020-09-10	$6.45	$6.45	$5.93	$5.96	$5.96	903,522
2020-09-09	$6.23	$6.53	$6.15	$6.37	$6.37	1,620,090
2020-09-08	$6.10	$6.36	$5.92	$6.20	$6.20	1,435,477
2020-09-04	$6.18	$6.40	$5.77	$6.28	$6.28	1,928,216
2020-09-03	$6.49	$6.69	$6.20	$6.36	$6.36	2,058,854
2020-09-02	$6.80	$6.88	$6.35	$6.65	$6.65	2,765,753
2020-09-01	$6.62	$6.91	$6.40	$6.89	$6.89	1,853,436
2020-08-31	$6.54	$6.86	$6.50	$6.73	$6.73	1,898,272
2020-08-28	$6.83	$6.92	$6.57	$6.66	$6.66	2,097,307
2020-08-27	$6.88	$7.05	$6.60	$6.77	$6.77	2,519,189
2020-08-26	$7.04	$7.46	$6.80	$6.99	$6.99	6,104,224
2020-08-25	$6.68	$6.88	$6.30	$6.67	$6.67	2,563,749
2020-08-24	$7.00	$7.11	$6.52	$6.71	$6.71	2,697,104
2020-08-21	$7.46	$7.65	$6.94	$6.98	$6.98	3,269,076
2020-08-20	$7.84	$8.01	$7.48	$7.48	$7.48	3,655,835
2020-08-19	$8.99	$8.99	$7.89	$8.04	$8.04	7,337,186
2020-08-18	$10.60	$10.61	$8.70	$8.82	$8.82	9,863,730
2020-08-17	$9.29	$10.68	$9.29	$10.19	$10.19	10,152,138
2020-08-14	$8.86	$9.29	$8.60	$9.23	$9.23	3,964,013
2020-08-13	$8.50	$9.05	$8.40	$8.83	$8.83	2,846,304
2020-08-12	$8.84	$8.92	$8.38	$8.68	$8.68	2,094,376
2020-08-11	$8.84	$9.19	$8.53	$8.67	$8.67	2,962,654
2020-08-10	$8.80	$9.58	$8.47	$8.91	$8.91	6,615,461
2020-08-07	$10.01	$10.28	$8.82	$9.06	$9.06	10,519,020
2020-08-06	$8.50	$10.30	$8.49	$9.75	$9.75	16,631,538
2020-08-05	$8.85	$9.34	$8.52	$8.71	$8.71	5,846,456
2020-08-04	$8.21	$9.70	$8.05	$8.71	$8.71	14,699,322
2020-08-03	$7.80	$9.17	$6.92	$8.14	$8.14	23,577,201
2020-07-31	$7.89	$8.50	$6.60	$7.22	$7.22	20,791,400
2020-07-30	$16.56	$17.40	$8.53	$8.66	$8.66	124,731,889
2020-07-29	$3.88	$9.74	$3.79	$9.32	$9.32	61,277,248
2020-07-28	$4.05	$4.08	$3.81	$3.87	$3.87	349,065
2020-07-27	$4.12	$4.17	$3.89	$3.99	$3.99	423,582
2020-07-24	$4.18	$4.21	$4.06	$4.09	$4.09	340,418
2020-07-23	$4.46	$4.51	$4.24	$4.28	$4.28	385,706
2020-07-22	$4.10	$4.52	$4.10	$4.44	$4.44	1,057,036
2020-07-21	$4.40	$4.40	$4.02	$4.07	$4.07	782,538
2020-07-20	$4.15	$4.40	$4.13	$4.22	$4.22	684,165
2020-07-17	$4.26	$4.33	$4.08	$4.12	$4.12	544,251
2020-07-16	$4.37	$4.49	$4.22	$4.28	$4.28	524,695
2020-07-15	$4.64	$4.71	$4.31	$4.50	$4.50	760,702
2020-07-14	$4.40	$4.71	$4.15	$4.67	$4.67	1,271,147
2020-07-13	$5.11	$5.60	$4.47	$4.49	$4.49	4,639,041
2020-07-10	$4.85	$4.98	$4.71	$4.89	$4.89	1,084,734
2020-07-09	$4.80	$5.16	$4.60	$4.75	$4.75	1,703,488
2020-07-08	$4.51	$4.96	$4.31	$4.58	$4.58	1,645,475
2020-07-07	$4.41	$4.58	$4.02	$4.27	$4.27	1,276,202
2020-07-06	$4.31	$5.63	$4.18	$4.60	$4.60	8,324,550
2020-07-02	$3.99	$4.34	$3.92	$3.99	$3.99	1,055,089
2020-07-01	$4.15	$4.15	$3.75	$3.80	$3.80	791,798
2020-06-30	$4.08	$4.38	$3.95	$4.20	$4.20	2,020,921
2020-06-29	$3.44	$4.08	$3.40	$4.00	$4.00	2,362,745
2020-06-26	$3.28	$3.67	$3.26	$3.44	$3.44	959,736
2020-06-25	$3.08	$3.32	$3.05	$3.29	$3.29	519,430
2020-06-24	$3.07	$3.13	$2.97	$3.05	$3.05	303,274
2020-06-23	$3.08	$3.12	$3.01	$3.06	$3.06	201,087
2020-06-22	$3.06	$3.12	$3.05	$3.08	$3.08	194,075
2020-06-19	$3.14	$3.17	$3.05	$3.13	$3.13	300,518
2020-06-18	$3.12	$3.18	$3.04	$3.06	$3.06	202,208
2020-06-17	$3.14	$3.23	$3.08	$3.14	$3.14	155,798
2020-06-16	$3.23	$3.29	$3.10	$3.12	$3.12	334,259
2020-06-15	$3.14	$3.21	$3.00	$3.16	$3.16	188,118
2020-06-12	$3.05	$3.18	$2.96	$3.16	$3.16	288,106
2020-06-11	$3.08	$3.14	$2.90	$2.96	$2.96	496,814
2020-06-10	$3.38	$3.39	$3.08	$3.21	$3.21	440,922
2020-06-09	$3.26	$3.40	$3.13	$3.34	$3.34	655,283
2020-06-08	$3.35	$3.44	$3.03	$3.10	$3.10	1,025,710
2020-06-05	$3.71	$3.71	$3.20	$3.37	$3.37	647,365
2020-06-04	$3.44	$3.63	$3.39	$3.57	$3.57	308,449
2020-06-03	$3.27	$3.48	$3.25	$3.44	$3.44	288,832
2020-06-02	$3.27	$3.27	$3.16	$3.21	$3.21	116,168
2020-06-01	$3.12	$3.27	$3.06	$3.25	$3.25	204,452
2020-05-29	$3.08	$3.11	$3.02	$3.09	$3.09	127,254
2020-05-28	$3.19	$3.23	$3.05	$3.08	$3.08	150,495
2020-05-27	$3.07	$3.17	$3.00	$3.17	$3.17	189,758
2020-05-26	$3.04	$3.10	$2.97	$3.09	$3.09	192,929
2020-05-22	$3.05	$3.09	$2.95	$3.00	$3.00	179,767
2020-05-21	$3.13	$3.20	$3.00	$3.11	$3.11	205,079
2020-05-20	$3.20	$3.31	$3.11	$3.16	$3.16	205,048
2020-05-19	$3.21	$3.27	$3.08	$3.20	$3.20	169,595
2020-05-18	$3.10	$3.22	$2.95	$3.17	$3.17	226,984
2020-05-15	$2.99	$3.13	$2.91	$3.09	$3.09	116,059
2020-05-14	$3.10	$3.15	$2.90	$2.94	$2.94	290,713
2020-05-13	$3.26	$3.26	$2.99	$3.14	$3.14	324,249
2020-05-12	$3.37	$3.43	$3.23	$3.26	$3.26	104,579
2020-05-11	$3.36	$3.40	$3.30	$3.36	$3.36	149,921
2020-05-08	$3.17	$3.48	$3.13	$3.42	$3.42	230,715
2020-05-07	$3.50	$3.52	$3.12	$3.13	$3.13	590,622
2020-05-06	$3.47	$3.56	$3.40	$3.46	$3.46	152,611
2020-05-05	$3.55	$3.59	$3.40	$3.43	$3.43	167,410
2020-05-04	$3.43	$3.50	$3.30	$3.46	$3.46	153,791
2020-05-01	$3.46	$3.59	$3.31	$3.42	$3.42	212,580
2020-04-30	$3.96	$3.99	$3.56	$3.56	$3.56	411,270
2020-04-29	$4.00	$4.08	$3.79	$3.96	$3.96	278,273
2020-04-28	$4.10	$4.22	$3.95	$3.97	$3.97	399,801
2020-04-27	$4.03	$4.09	$3.96	$4.02	$4.02	264,337
2020-04-24	$3.91	$4.05	$3.89	$3.97	$3.97	175,699
2020-04-23	$3.99	$4.03	$3.84	$3.87	$3.87	195,768
2020-04-22	$3.70	$4.04	$3.66	$3.99	$3.99	864,411
2020-04-21	$3.61	$3.72	$3.48	$3.71	$3.71	164,216
2020-04-20	$3.42	$3.74	$3.40	$3.62	$3.62	313,342
2020-04-17	$3.85	$3.87	$3.45	$3.50	$3.50	473,712
2020-04-16	$3.75	$3.75	$3.53	$3.68	$3.68	259,633
2020-04-15	$3.74	$3.80	$3.51	$3.75	$3.75	393,057
2020-04-14	$3.95	$4.14	$3.75	$3.80	$3.80	948,533
2020-04-13	$2.72	$3.87	$2.67	$3.78	$3.78	2,620,448
2020-04-09	$2.66	$2.75	$2.63	$2.71	$2.71	172,900
2020-04-08	$2.54	$2.68	$2.54	$2.63	$2.63	106,000
2020-04-07	$2.65	$2.74	$2.51	$2.53	$2.53	155,724
2020-04-06	$2.57	$2.67	$2.49	$2.58	$2.58	265,341
2020-04-03	$2.43	$2.47	$2.36	$2.45	$2.45	112,443
2020-04-02	$2.57	$2.71	$2.37	$2.45	$2.45	140,656
2020-04-01	$2.53	$2.70	$2.50	$2.56	$2.56	110,043
2020-03-31	$2.46	$2.79	$2.44	$2.62	$2.62	212,300
2020-03-30	$2.74	$2.75	$2.40	$2.40	$2.40	199,888
2020-03-27	$2.97	$3.00	$2.72	$2.75	$2.75	178,899
2020-03-26	$2.83	$3.10	$2.82	$3.03	$3.03	138,679
2020-03-25	$2.64	$3.00	$2.63	$2.86	$2.86	210,414
2020-03-24	$2.50	$2.70	$2.48	$2.67	$2.67	278,815
2020-03-23	$2.31	$2.50	$2.27	$2.44	$2.44	238,470
2020-03-20	$2.30	$2.44	$2.26	$2.36	$2.36	230,838
2020-03-19	$2.28	$2.44	$2.22	$2.25	$2.25	247,702
2020-03-18	$2.53	$2.57	$2.17	$2.33	$2.33	489,428
2020-03-17	$2.62	$2.73	$2.50	$2.62	$2.62	250,190
2020-03-16	$2.62	$2.77	$2.53	$2.56	$2.56	255,835
2020-03-13	$2.70	$2.84	$2.65	$2.82	$2.82	207,312
2020-03-12	$2.72	$2.83	$2.62	$2.63	$2.63	397,413
2020-03-11	$2.90	$2.94	$2.81	$2.90	$2.90	111,630
2020-03-10	$2.97	$3.02	$2.83	$2.96	$2.96	184,241
2020-03-09	$2.70	$3.09	$2.63	$2.96	$2.96	253,867
2020-03-06	$3.20	$3.20	$2.90	$3.00	$3.00	545,714
2020-03-05	$3.39	$3.39	$3.24	$3.25	$3.25	183,738
2020-03-04	$3.28	$3.38	$3.20	$3.38	$3.38	314,827
2020-03-03	$3.16	$3.38	$3.10	$3.28	$3.28	394,724
2020-03-02	$3.73	$3.76	$2.96	$3.12	$3.12	1,947,173
2020-02-28	$3.60	$3.77	$3.55	$3.76	$3.76	329,862
2020-02-27	$3.75	$3.82	$3.56	$3.69	$3.69	341,000
2020-02-26	$3.98	$4.00	$3.77	$3.79	$3.79	304,200
2020-02-25	$4.09	$4.09	$3.88	$3.91	$3.91	295,945
2020-02-24	$4.10	$4.17	$4.01	$4.03	$4.03	220,420
2020-02-21	$4.27	$4.30	$4.19	$4.26	$4.26	94,748
2020-02-20	$4.15	$4.45	$4.15	$4.29	$4.29	341,594
2020-02-19	$4.30	$4.32	$4.16	$4.20	$4.20	132,810
2020-02-18	$4.13	$4.35	$4.12	$4.31	$4.31	202,793
2020-02-14	$4.28	$4.30	$4.13	$4.16	$4.16	95,023
2020-02-13	$4.32	$4.36	$4.22	$4.27	$4.27	103,586
2020-02-12	$4.22	$4.43	$4.18	$4.36	$4.36	343,775
2020-02-11	$4.05	$4.29	$4.05	$4.19	$4.19	173,017
2020-02-10	$4.08	$4.12	$4.02	$4.04	$4.04	125,782
2020-02-07	$4.11	$4.15	$4.02	$4.04	$4.04	138,160
2020-02-06	$4.22	$4.24	$4.11	$4.11	$4.11	161,393
2020-02-05	$4.39	$4.39	$4.21	$4.21	$4.21	159,351
2020-02-04	$4.08	$4.44	$4.07	$4.31	$4.31	401,099
2020-02-03	$3.95	$4.08	$3.92	$4.00	$4.00	279,445
2020-01-31	$4.06	$4.06	$3.91	$3.98	$3.98	284,847
2020-01-30	$4.10	$4.16	$4.00	$4.09	$4.09	151,379
2020-01-29	$4.18	$4.18	$4.08	$4.15	$4.15	99,496
2020-01-28	$4.10	$4.21	$3.94	$4.17	$4.17	278,141
2020-01-27	$4.38	$4.38	$4.04	$4.13	$4.13	351,533
2020-01-24	$4.45	$4.51	$4.33	$4.40	$4.40	261,685
2020-01-23	$4.50	$4.50	$4.26	$4.38	$4.38	278,803
2020-01-22	$4.62	$4.64	$4.45	$4.49	$4.49	246,310
2020-01-21	$4.78	$4.78	$4.47	$4.61	$4.61	358,768
2020-01-17	$4.73	$4.83	$4.62	$4.72	$4.72	231,924
2020-01-16	$4.75	$4.89	$4.70	$4.75	$4.75	165,557
2020-01-15	$4.77	$4.88	$4.70	$4.75	$4.75	361,475
2020-01-14	$4.64	$4.72	$4.64	$4.69	$4.69	162,466
2020-01-13	$4.66	$4.79	$4.66	$4.70	$4.70	181,209
2020-01-10	$4.67	$4.70	$4.63	$4.64	$4.64	63,788
2020-01-09	$4.67	$4.73	$4.62	$4.70	$4.70	74,933
2020-01-08	$4.67	$4.75	$4.64	$4.65	$4.65	152,615
2020-01-07	$4.83	$4.83	$4.63	$4.71	$4.71	137,571
2020-01-06	$4.80	$4.83	$4.71	$4.81	$4.81	70,337
2020-01-03	$4.76	$4.84	$4.66	$4.81	$4.81	115,401
2020-01-02	$4.77	$4.85	$4.66	$4.85	$4.85	135,349
2019-12-31	$4.87	$4.92	$4.70	$4.73	$4.73	177,410
2019-12-30	$4.66	$4.98	$4.62	$4.87	$4.87	491,898
2019-12-27	$4.73	$4.78	$4.64	$4.70	$4.70	154,028
2019-12-26	$4.70	$4.75	$4.64	$4.75	$4.75	124,368
2019-12-24	$4.69	$4.75	$4.62	$4.71	$4.71	37,144
2019-12-23	$4.69	$4.69	$4.56	$4.68	$4.68	161,908
2019-12-20	$4.75	$4.80	$4.66	$4.66	$4.66	145,405
2019-12-19	$4.80	$4.83	$4.70	$4.78	$4.78	82,402
2019-12-18	$4.84	$4.85	$4.72	$4.79	$4.79	101,681
2019-12-17	$4.79	$4.84	$4.76	$4.82	$4.82	53,819
2019-12-16	$4.99	$5.03	$4.74	$4.77	$4.77	240,376
2019-12-13	$4.95	$5.05	$4.88	$5.00	$5.00	115,012
2019-12-12	$5.03	$5.13	$4.98	$4.98	$4.98	137,228
2019-12-11	$5.01	$5.03	$4.93	$5.03	$5.03	71,212
2019-12-10	$4.96	$5.07	$4.92	$5.00	$5.00	126,074
2019-12-09	$4.94	$5.05	$4.93	$5.00	$5.00	107,667
2019-12-06	$4.97	$5.05	$4.93	$4.99	$4.99	81,359
2019-12-05	$4.95	$5.06	$4.90	$4.95	$4.95	227,457
2019-12-04	$4.90	$4.95	$4.88	$4.95	$4.95	81,977
2019-12-03	$4.90	$4.92	$4.76	$4.90	$4.90	110,395
2019-12-02	$4.84	$4.93	$4.76	$4.85	$4.85	140,557
2019-11-29	$4.76	$4.80	$4.73	$4.77	$4.77	41,649
2019-11-27	$4.88	$4.93	$4.80	$4.82	$4.82	88,189
2019-11-26	$4.95	$4.98	$4.87	$4.91	$4.91	65,499
2019-11-25	$4.85	$5.05	$4.79	$4.94	$4.94	214,743
2019-11-22	$4.65	$4.90	$4.65	$4.86	$4.86	172,895
2019-11-21	$4.67	$4.74	$4.66	$4.67	$4.67	79,192
2019-11-20	$4.65	$4.83	$4.59	$4.66	$4.66	219,876
2019-11-19	$4.66	$4.66	$4.55	$4.64	$4.64	72,363
2019-11-18	$4.60	$4.66	$4.54	$4.62	$4.62	80,539
2019-11-15	$4.67	$4.67	$4.50	$4.62	$4.62	145,056
2019-11-14	$4.57	$4.67	$4.50	$4.62	$4.62	135,286
2019-11-13	$4.72	$4.76	$4.57	$4.61	$4.61	185,081
2019-11-12	$4.90	$4.90	$4.70	$4.78	$4.78	237,905
2019-11-11	$4.70	$4.85	$4.63	$4.83	$4.83	219,280
2019-11-08	$4.73	$4.77	$4.66	$4.73	$4.73	117,170
2019-11-07	$4.71	$4.85	$4.65	$4.70	$4.70	195,649
2019-11-06	$4.93	$5.03	$4.53	$4.64	$4.64	287,051
2019-11-05	$5.10	$5.15	$4.91	$4.94	$4.94	140,204
2019-11-04	$5.04	$5.21	$5.01	$5.04	$5.04	186,682
2019-11-01	$4.99	$5.09	$4.99	$5.04	$5.04	57,755
2019-10-31	$5.08	$5.11	$4.92	$4.98	$4.98	133,101
2019-10-30	$5.19	$5.22	$5.06	$5.12	$5.12	114,552
2019-10-29	$5.21	$5.25	$5.08	$5.24	$5.24	123,732
2019-10-28	$5.36	$5.40	$5.20	$5.26	$5.26	192,523
2019-10-25	$5.33	$5.43	$5.30	$5.38	$5.38	92,993
2019-10-24	$5.41	$5.41	$5.31	$5.38	$5.38	245,042
2019-10-23	$5.28	$5.45	$5.28	$5.40	$5.40	183,227
2019-10-22	$5.24	$5.34	$5.17	$5.28	$5.28	63,749
2019-10-21	$5.24	$5.39	$5.21	$5.24	$5.24	66,946
2019-10-18	$5.29	$5.40	$5.16	$5.24	$5.24	100,278
2019-10-17	$5.11	$5.40	$5.08	$5.35	$5.35	365,823
2019-10-16	$5.08	$5.12	$4.97	$5.08	$5.08	87,547
2019-10-15	$5.00	$5.08	$4.92	$5.07	$5.07	182,157
2019-10-14	$4.72	$5.00	$4.72	$4.94	$4.94	214,741
2019-10-11	$4.60	$4.82	$4.60	$4.71	$4.71	186,533
2019-10-10	$4.61	$4.67	$4.55	$4.56	$4.56	61,299
2019-10-09	$4.60	$4.62	$4.44	$4.62	$4.62	80,066
2019-10-08	$4.68	$4.72	$4.55	$4.59	$4.59	135,003
2019-10-07	$4.54	$4.73	$4.50	$4.73	$4.73	208,039
2019-10-04	$4.50	$4.60	$4.50	$4.59	$4.59	156,934
2019-10-03	$4.51	$4.69	$4.46	$4.52	$4.52	341,413
2019-10-02	$4.47	$4.55	$4.35	$4.50	$4.50	392,855
2019-10-01	$4.66	$4.73	$4.47	$4.50	$4.50	309,427
2019-09-30	$4.75	$4.82	$4.53	$4.66	$4.66	302,696
2019-09-27	$5.03	$5.08	$4.64	$4.73	$4.73	389,266
2019-09-26	$5.06	$5.10	$4.97	$5.04	$5.04	160,942
2019-09-25	$5.02	$5.11	$4.97	$5.06	$5.06	328,964
2019-09-24	$5.04	$5.15	$4.97	$5.02	$5.02	421,165
2019-09-23	$5.14	$5.25	$5.03	$5.07	$5.07	496,285
2019-09-20	$5.06	$5.17	$5.02	$5.08	$5.08	270,301
2019-09-19	$5.10	$5.17	$5.02	$5.10	$5.10	347,516
2019-09-18	$5.05	$5.17	$5.03	$5.10	$5.10	337,804
2019-09-17	$5.14	$5.22	$5.01	$5.10	$5.10	296,742
2019-09-16	$5.06	$5.21	$5.06	$5.19	$5.19	308,122
2019-09-13	$5.04	$5.14	$5.00	$5.13	$5.13	276,752
2019-09-12	$5.18	$5.26	$4.96	$5.04	$5.04	406,189
2019-09-11	$5.31	$5.40	$5.14	$5.18	$5.18	222,309
2019-09-10	$5.33	$5.50	$5.26	$5.30	$5.30	330,602
2019-09-09	$5.44	$5.52	$5.35	$5.40	$5.40	385,254
2019-09-06	$5.35	$5.54	$5.22	$5.44	$5.44	521,382
2019-09-05	$5.10	$5.35	$5.10	$5.32	$5.32	681,163
2019-09-04	$5.06	$5.11	$4.98	$5.06	$5.06	114,269
2019-09-03	$5.06	$5.14	$4.96	$4.98	$4.98	256,094
2019-08-30	$5.09	$5.15	$5.06	$5.11	$5.11	135,549
2019-08-29	$4.96	$5.12	$4.96	$5.08	$5.08	220,810
2019-08-28	$4.96	$5.08	$4.90	$4.93	$4.93	130,899
2019-08-27	$4.97	$5.11	$4.96	$4.99	$4.99	160,999
2019-08-26	$5.12	$5.18	$4.96	$4.96	$4.96	276,236
2019-08-23	$5.15	$5.24	$4.97	$5.04	$5.04	266,105
2019-08-22	$5.28	$5.37	$5.16	$5.17	$5.17	302,268
2019-08-21	$5.14	$5.32	$5.13	$5.26	$5.26	469,441
2019-08-20	$5.03	$5.15	$5.00	$5.15	$5.15	303,484
2019-08-19	$5.09	$5.09	$4.95	$5.00	$5.00	300,302
2019-08-16	$4.95	$5.07	$4.89	$5.02	$5.02	238,206
2019-08-15	$4.98	$5.08	$4.86	$4.96	$4.96	277,906
2019-08-14	$4.94	$5.05	$4.74	$4.95	$4.95	383,811
2019-08-13	$4.80	$5.15	$4.80	$5.07	$5.07	477,700
2019-08-12	$4.99	$5.05	$4.81	$4.85	$4.85	227,344
2019-08-09	$4.95	$5.04	$4.80	$4.97	$4.97	447,513
2019-08-08	$5.15	$5.27	$5.00	$5.06	$5.06	407,499
2019-08-07	$5.25	$5.38	$5.10	$5.12	$5.12	272,845
2019-08-06	$5.01	$5.28	$5.01	$5.25	$5.25	234,939
2019-08-05	$5.09	$5.09	$4.83	$4.99	$4.99	373,614
2019-08-02	$5.20	$5.27	$5.06	$5.22	$5.22	170,749
2019-08-01	$5.31	$5.41	$5.21	$5.27	$5.27	199,224
2019-07-31	$5.40	$5.45	$5.30	$5.32	$5.32	120,217
2019-07-30	$5.35	$5.48	$5.35	$5.44	$5.44	136,637
2019-07-29	$5.37	$5.47	$5.25	$5.41	$5.41	231,745
2019-07-26	$5.35	$5.49	$5.17	$5.38	$5.38	312,564
2019-07-25	$5.50	$5.55	$5.16	$5.28	$5.28	290,506
2019-07-24	$5.50	$5.62	$5.48	$5.52	$5.52	279,552
2019-07-23	$5.35	$5.62	$5.33	$5.53	$5.53	451,975
2019-07-22	$5.27	$5.45	$5.25	$5.32	$5.32	218,350
2019-07-19	$5.27	$5.36	$5.20	$5.30	$5.30	135,812
2019-07-18	$5.38	$5.38	$5.14	$5.25	$5.25	172,475
2019-07-17	$5.36	$5.39	$5.25	$5.35	$5.35	161,256
2019-07-16	$5.37	$5.53	$5.30	$5.39	$5.39	388,371
2019-07-15	$5.16	$5.33	$5.07	$5.31	$5.31	212,819
2019-07-12	$5.13	$5.31	$5.10	$5.13	$5.13	288,158
2019-07-11	$5.70	$5.70	$5.12	$5.16	$5.16	397,999
2019-07-10	$5.60	$5.79	$5.40	$5.67	$5.67	595,209
2019-07-09	$5.10	$5.59	$5.10	$5.54	$5.54	1,079,139
2019-07-08	$4.79	$5.19	$4.75	$5.17	$5.17	304,683
2019-07-05	$5.15	$5.27	$4.75	$4.79	$4.79	461,030
2019-07-03	$5.26	$5.35	$5.02	$5.14	$5.14	310,519
2019-07-02	$5.15	$5.25	$5.09	$5.22	$5.22	325,996
2019-07-01	$5.05	$5.20	$4.97	$5.19	$5.19	309,065
2019-06-28	$4.80	$4.93	$4.67	$4.93	$4.93	261,034
2019-06-27	$4.89	$4.89	$4.38	$4.86	$4.86	715,921
2019-06-26	$4.85	$4.85	$4.56	$4.69	$4.69	182,718
2019-06-25	$5.05	$5.05	$4.70	$4.70	$4.70	279,559
2019-06-24	$4.99	$5.05	$4.73	$4.75	$4.75	189,966
2019-06-21	$4.91	$5.06	$4.85	$5.06	$5.06	228,270
2019-06-20	$5.08	$5.26	$4.91	$4.91	$4.91	277,292
2019-06-19	$4.69	$5.37	$4.60	$5.16	$5.16	498,410
2019-06-18	$4.47	$4.70	$4.47	$4.69	$4.69	217,917
2019-06-17	$4.45	$4.54	$4.42	$4.48	$4.48	75,247
2019-06-14	$4.43	$4.57	$4.41	$4.47	$4.47	104,302
2019-06-13	$4.42	$4.53	$4.41	$4.45	$4.45	81,578
2019-06-12	$4.54	$4.59	$4.41	$4.42	$4.42	141,468
2019-06-11	$4.60	$4.61	$4.46	$4.58	$4.58	137,189
2019-06-10	$4.49	$4.75	$4.49	$4.53	$4.53	321,473
2019-06-07	$4.26	$4.63	$4.25	$4.51	$4.51	239,452
2019-06-06	$4.73	$4.73	$4.26	$4.29	$4.29	406,114
2019-06-05	$4.70	$4.88	$4.64	$4.65	$4.65	178,772
2019-06-04	$4.66	$4.90	$4.66	$4.70	$4.70	252,157
2019-06-03	$4.70	$4.76	$4.61	$4.66	$4.66	215,778
2019-05-31	$4.87	$4.88	$4.72	$4.72	$4.72	171,471
2019-05-30	$5.09	$5.10	$4.87	$4.87	$4.87	193,121
2019-05-29	$5.01	$5.17	$4.90	$5.08	$5.08	166,729
2019-05-28	$4.99	$5.08	$4.86	$5.06	$5.06	165,321
2019-05-24	$4.83	$5.04	$4.83	$4.98	$4.98	131,131
2019-05-23	$4.85	$4.92	$4.80	$4.87	$4.87	170,420
2019-05-22	$4.95	$5.07	$4.75	$4.88	$4.88	218,005
2019-05-21	$4.88	$5.13	$4.88	$5.02	$5.02	179,714
2019-05-20	$5.03	$5.03	$4.79	$4.85	$4.85	165,185
2019-05-17	$5.16	$5.29	$4.87	$4.89	$4.89	430,751
2019-05-16	$4.79	$5.37	$4.77	$5.16	$5.16	668,051
2019-05-15	$4.74	$4.95	$4.54	$4.88	$4.88	609,370
2019-05-14	$4.80	$5.01	$4.70	$4.82	$4.82	665,725
2019-05-13	$4.66	$4.72	$4.40	$4.56	$4.56	550,631
2019-05-10	$4.87	$4.95	$4.60	$4.77	$4.77	686,551
2019-05-09	$5.13	$5.34	$5.01	$5.10	$5.10	300,674
2019-05-08	$4.95	$5.23	$4.95	$5.22	$5.22	434,523
2019-05-07	$5.09	$5.10	$4.90	$4.94	$4.94	299,851
2019-05-06	$5.05	$5.18	$5.03	$5.11	$5.11	230,612
2019-05-03	$5.28	$5.34	$5.18	$5.20	$5.20	230,233
2019-05-02	$5.15	$5.30	$5.14	$5.27	$5.27	219,168
2019-05-01	$5.30	$5.30	$5.05	$5.13	$5.13	469,998
2019-04-30	$5.38	$5.40	$5.22	$5.28	$5.28	261,063
2019-04-29	$5.45	$5.45	$5.35	$5.40	$5.40	174,919
2019-04-26	$5.39	$5.42	$5.33	$5.40	$5.40	203,944
2019-04-25	$5.73	$5.73	$5.31	$5.39	$5.39	470,188
2019-04-24	$5.49	$5.70	$5.43	$5.68	$5.68	406,663
2019-04-23	$5.44	$5.58	$5.34	$5.50	$5.50	414,502
2019-04-22	$5.40	$5.44	$5.32	$5.41	$5.41	245,625
2019-04-18	$5.40	$5.47	$5.30	$5.43	$5.43	340,838
2019-04-17	$5.43	$5.53	$5.34	$5.36	$5.36	366,350
2019-04-16	$5.66	$5.68	$5.40	$5.42	$5.42	544,805
2019-04-15	$5.77	$5.80	$5.58	$5.63	$5.63	420,424
2019-04-12	$5.70	$5.78	$5.57	$5.72	$5.72	330,886
2019-04-11	$5.78	$5.86	$5.62	$5.68	$5.68	554,231
2019-04-10	$5.62	$5.73	$5.55	$5.69	$5.69	278,475
2019-04-09	$5.92	$5.98	$5.56	$5.62	$5.62	577,917
2019-04-08	$5.72	$5.94	$5.72	$5.89	$5.89	435,623
2019-04-05	$5.71	$5.89	$5.66	$5.79	$5.79	463,720
2019-04-04	$5.66	$6.09	$5.61	$5.82	$5.82	717,920
2019-04-03	$5.75	$5.75	$5.47	$5.67	$5.67	628,078
2019-04-02	$5.72	$5.93	$5.63	$5.70	$5.70	674,860
2019-04-01	$5.68	$5.83	$5.61	$5.71	$5.71	668,085
2019-03-29	$5.65	$5.70	$5.31	$5.61	$5.61	1,099,131
2019-03-28	$5.65	$5.91	$5.53	$5.62	$5.62	1,388,653
2019-03-27	$5.39	$5.62	$5.34	$5.52	$5.52	1,203,370
2019-03-26	$5.96	$6.02	$5.13	$5.33	$5.33	3,182,018
2019-03-25	$7.02	$7.05	$5.95	$6.10	$6.10	2,308,251
2019-03-22	$7.23	$7.30	$6.80	$6.86	$6.86	895,152
2019-03-21	$7.31	$7.49	$7.23	$7.29	$7.29	629,886
2019-03-20	$7.67	$7.84	$7.35	$7.39	$7.39	933,017
2019-03-19	$7.53	$7.70	$7.41	$7.67	$7.67	561,282
2019-03-18	$7.82	$7.99	$7.41	$7.53	$7.53	1,139,641
2019-03-15	$7.39	$8.15	$7.26	$7.77	$7.77	2,419,815
2019-03-14	$7.70	$7.78	$7.23	$7.45	$7.45	1,304,171
2019-03-13	$7.44	$7.84	$7.35	$7.71	$7.71	1,620,617
2019-03-12	$7.35	$7.48	$7.30	$7.42	$7.42	653,990
2019-03-11	$7.35	$7.45	$7.10	$7.36	$7.36	777,684
2019-03-08	$7.01	$7.42	$7.00	$7.29	$7.29	810,190
2019-03-07	$7.25	$7.26	$6.93	$7.21	$7.21	773,796
2019-03-06	$7.59	$7.74	$7.10	$7.36	$7.36	1,768,882
2019-03-05	$8.00	$8.09	$7.80	$7.89	$7.89	1,197,536
2019-03-04	$8.15	$8.44	$7.78	$8.01	$8.01	2,971,465
2019-03-01	$7.28	$7.87	$7.25	$7.75	$7.75	1,224,534
2019-02-28	$7.90	$7.91	$7.16	$7.23	$7.23	1,982,952
2019-02-27	$7.95	$8.19	$7.80	$7.97	$7.97	1,155,232
2019-02-26	$7.68	$8.59	$7.50	$7.97	$7.97	4,532,963
2019-02-25	$8.78	$8.90	$8.14	$8.25	$8.25	3,593,093
2019-02-22	$9.10	$9.23	$8.51	$9.02	$9.02	6,508,139
2019-02-21	$8.55	$9.21	$8.28	$8.68	$8.68	14,553,066
2019-02-20	$7.35	$8.85	$7.16	$7.98	$7.98	31,115,730
2019-02-19	$5.77	$6.05	$5.75	$5.94	$5.94	445,494
2019-02-15	$5.87	$5.93	$5.58	$5.72	$5.72	270,348
2019-02-14	$5.79	$6.06	$5.61	$5.86	$5.86	763,170
2019-02-13	$5.29	$5.86	$5.29	$5.79	$5.79	529,827
2019-02-12	$5.21	$5.37	$5.21	$5.32	$5.32	109,353
2019-02-11	$5.15	$5.27	$5.13	$5.24	$5.24	176,486
2019-02-08	$5.17	$5.19	$5.07	$5.12	$5.12	140,886
2019-02-07	$5.35	$5.38	$5.09	$5.26	$5.26	286,938
2019-02-06	$5.41	$5.44	$5.30	$5.39	$5.39	117,671
2019-02-05	$5.50	$5.56	$5.34	$5.37	$5.37	183,550
2019-02-04	$5.38	$5.71	$5.38	$5.45	$5.45	195,767
2019-02-01	$5.54	$5.62	$5.40	$5.57	$5.57	166,937
2019-01-31	$5.65	$5.81	$5.43	$5.54	$5.54	283,511
2019-01-30	$5.79	$5.93	$5.69	$5.71	$5.71	354,712
2019-01-29	$5.80	$5.96	$5.55	$5.69	$5.69	684,772
2019-01-28	$5.20	$5.63	$5.12	$5.45	$5.45	421,087
2019-01-25	$5.34	$5.35	$5.15	$5.22	$5.22	147,679
2019-01-24	$5.33	$5.44	$5.26	$5.32	$5.32	196,339
2019-01-23	$5.18	$5.32	$5.13	$5.30	$5.30	146,659
2019-01-22	$5.38	$5.52	$5.07	$5.15	$5.15	663,409
2019-01-18	$5.05	$5.20	$5.03	$5.07	$5.07	414,418
2019-01-17	$5.01	$5.09	$4.90	$5.00	$5.00	219,553
2019-01-16	$5.40	$5.41	$4.80	$5.01	$5.01	528,316
2019-01-15	$5.39	$5.54	$5.35	$5.35	$5.35	320,546
2019-01-14	$5.34	$5.64	$5.10	$5.39	$5.39	455,859
2019-01-11	$5.17	$5.45	$5.08	$5.35	$5.35	443,540
2019-01-10	$5.28	$5.30	$4.94	$5.05	$5.05	537,395
2019-01-09	$4.77	$5.63	$4.60	$5.39	$5.39	1,767,804
2019-01-08	$4.55	$4.58	$4.37	$4.43	$4.43	110,688
2019-01-07	$4.41	$4.66	$4.41	$4.53	$4.53	180,215
2019-01-04	$4.33	$4.54	$4.21	$4.40	$4.40	166,895
2019-01-03	$4.07	$4.32	$4.02	$4.17	$4.17	190,974
2019-01-02	$3.61	$4.24	$3.61	$4.15	$4.15	400,300
2018-12-31	$3.74	$3.74	$3.55	$3.63	$3.63	449,914
2018-12-28	$3.84	$3.85	$3.68	$3.74	$3.74	198,260
2018-12-27	$3.85	$3.85	$3.70	$3.74	$3.74	162,482
2018-12-26	$3.82	$3.90	$3.61	$3.82	$3.82	252,157
2018-12-24	$3.62	$3.72	$3.54	$3.72	$3.72	116,372
2018-12-21	$3.80	$3.85	$3.61	$3.62	$3.62	354,931
2018-12-20	$4.00	$4.07	$3.80	$3.87	$3.87	391,963
2018-12-19	$4.16	$4.22	$4.00	$4.01	$4.01	211,494
2018-12-18	$4.12	$4.17	$4.03	$4.13	$4.13	193,925
2018-12-17	$4.23	$4.27	$4.05	$4.08	$4.08	270,729
2018-12-14	$4.20	$4.28	$4.18	$4.24	$4.24	52,187
2018-12-13	$4.30	$4.44	$4.17	$4.22	$4.22	193,221
2018-12-12	$4.14	$4.37	$4.14	$4.29	$4.29	286,617
2018-12-11	$4.18	$4.33	$4.15	$4.18	$4.18	167,279
2018-12-10	$4.26	$4.30	$4.10	$4.14	$4.14	176,793
2018-12-07	$4.25	$4.33	$4.20	$4.27	$4.27	152,450
2018-12-06	$4.40	$4.40	$4.20	$4.24	$4.24	271,695
2018-12-04	$4.71	$4.71	$4.42	$4.50	$4.50	184,086
2018-12-03	$4.60	$4.77	$4.55	$4.71	$4.71	295,779
2018-11-30	$4.50	$4.56	$4.46	$4.47	$4.47	100,548
2018-11-29	$4.50	$4.61	$4.43	$4.51	$4.51	106,022
2018-11-28	$4.37	$4.57	$4.36	$4.52	$4.52	209,093
2018-11-27	$4.49	$4.49	$4.30	$4.36	$4.36	122,685
2018-11-26	$4.50	$4.57	$4.43	$4.43	$4.43	112,503
2018-11-23	$4.46	$4.63	$4.46	$4.49	$4.49	128,411
2018-11-21	$4.30	$4.53	$4.30	$4.50	$4.50	141,326
2018-11-20	$4.23	$4.34	$4.17	$4.26	$4.26	285,888
2018-11-19	$4.59	$4.71	$4.30	$4.40	$4.40	492,552
2018-11-16	$4.64	$4.73	$4.56	$4.60	$4.60	132,995
2018-11-15	$4.57	$4.72	$4.55	$4.66	$4.66	185,023
2018-11-14	$4.64	$4.75	$4.55	$4.61	$4.61	169,369
2018-11-13	$4.61	$4.76	$4.54	$4.61	$4.61	198,571
2018-11-12	$4.63	$4.77	$4.52	$4.60	$4.60	200,121
2018-11-09	$4.78	$4.80	$4.50	$4.71	$4.71	682,934
2018-11-08	$5.10	$5.32	$5.05	$5.26	$5.26	402,829
2018-11-07	$5.22	$5.29	$4.93	$5.13	$5.13	347,567
2018-11-06	$5.36	$5.37	$5.05	$5.19	$5.19	499,933
2018-11-05	$5.00	$5.50	$4.95	$5.35	$5.35	685,433
2018-11-02	$4.91	$5.00	$4.81	$4.99	$4.99	244,553
2018-11-01	$4.87	$4.93	$4.67	$4.80	$4.80	310,814
2018-10-31	$4.81	$4.90	$4.67	$4.81	$4.81	432,012
2018-10-30	$4.64	$4.80	$4.50	$4.61	$4.61	407,943
2018-10-29	$4.07	$5.00	$4.00	$4.66	$4.66	1,968,756
2018-10-26	$4.22	$4.24	$3.95	$4.00	$4.00	425,532
2018-10-25	$4.17	$4.49	$4.16	$4.25	$4.25	186,916
2018-10-24	$4.40	$4.55	$4.15	$4.15	$4.15	194,829
2018-10-23	$4.30	$4.42	$4.23	$4.40	$4.40	184,009
2018-10-22	$4.57	$4.71	$4.32	$4.40	$4.40	397,633
2018-10-19	$4.84	$4.97	$4.55	$4.60	$4.60	368,914
2018-10-18	$4.97	$5.02	$4.75	$4.85	$4.85	297,267
2018-10-17	$5.06	$5.17	$4.86	$5.00	$5.00	134,865
2018-10-16	$5.11	$5.19	$4.83	$5.05	$5.05	326,277
2018-10-15	$5.09	$5.30	$4.99	$5.09	$5.09	317,229
2018-10-12	$5.10	$5.72	$5.03	$5.14	$5.14	671,420
2018-10-11	$5.06	$5.23	$4.88	$5.08	$5.08	564,651
2018-10-10	$5.40	$5.52	$5.21	$5.26	$5.26	389,383
2018-10-09	$5.40	$5.69	$5.28	$5.40	$5.40	576,268
2018-10-08	$5.80	$5.90	$5.37	$5.46	$5.46	525,756
2018-10-05	$5.59	$6.10	$5.52	$5.82	$5.82	743,628
2018-10-04	$6.47	$6.49	$5.52	$5.60	$5.60	1,040,963
2018-10-03	$5.70	$6.54	$5.58	$6.30	$6.30	2,313,798
2018-10-02	$5.02	$5.70	$5.00	$5.54	$5.54	1,037,130
2018-10-01	$4.99	$5.14	$4.83	$5.08	$5.08	388,445
2018-09-28	$4.85	$4.95	$4.85	$4.85	$4.85	240,101
2018-09-27	$5.10	$5.24	$4.85	$4.95	$4.95	437,819
2018-09-26	$5.00	$5.22	$4.80	$4.95	$4.95	509,954
2018-09-25	$5.20	$5.40	$4.95	$5.00	$5.00	281,312
2018-09-24	$5.50	$5.60	$5.00	$5.25	$5.25	881,728
2018-09-21	$5.75	$6.15	$5.35	$5.40	$5.40	1,612,210
2018-09-20	$5.00	$5.80	$5.00	$5.65	$5.65	1,698,850
2018-09-19	$4.65	$5.00	$4.60	$4.95	$4.95	660,632
2018-09-18	$4.25	$4.60	$4.25	$4.60	$4.60	505,993
2018-09-17	$4.75	$4.75	$4.20	$4.20	$4.20	823,817
2018-09-14	$4.05	$5.25	$4.05	$4.75	$4.75	3,015,434
2018-09-13	$4.05	$4.05	$3.85	$3.85	$3.85	166,494
2018-09-12	$3.80	$3.95	$3.75	$3.80	$3.80	216,072
2018-09-11	$3.95	$3.95	$3.80	$3.80	$3.80	224,507
2018-09-10	$4.00	$4.05	$3.90	$3.95	$3.95	132,272
2018-09-07	$4.00	$4.05	$3.95	$3.98	$3.98	168,917
2018-09-06	$4.10	$4.11	$4.00	$4.00	$4.00	148,415
2018-09-05	$4.25	$4.30	$4.10	$4.10	$4.10	151,585
2018-09-04	$4.25	$4.29	$4.15	$4.25	$4.25	222,223
2018-08-31	$4.20	$4.25	$4.15	$4.15	$4.15	248,169
2018-08-30	$4.00	$4.20	$4.00	$4.15	$4.15	249,133
2018-08-29	$4.05	$4.10	$4.05	$4.05	$4.05	48,984
2018-08-28	$4.05	$4.10	$4.05	$4.10	$4.10	85,031
2018-08-27	$4.00	$4.10	$4.00	$4.00	$4.00	112,457
2018-08-24	$4.15	$4.15	$4.00	$4.00	$4.00	144,959
2018-08-23	$4.15	$4.15	$4.00	$4.05	$4.05	129,489
2018-08-22	$4.10	$4.10	$4.00	$4.10	$4.10	110,564
2018-08-21	$4.00	$4.15	$4.00	$4.00	$4.00	105,499
2018-08-20	$4.05	$4.15	$4.00	$4.00	$4.00	164,504
2018-08-17	$4.25	$4.25	$4.05	$4.05	$4.05	79,578
2018-08-16	$4.05	$4.25	$3.95	$4.10	$4.10	316,551
2018-08-15	$4.15	$4.15	$3.95	$4.00	$4.00	158,351
2018-08-14	$4.00	$4.25	$3.97	$4.15	$4.15	166,905
2018-08-13	$4.20	$4.20	$3.90	$4.00	$4.00	283,932
2018-08-10	$3.80	$4.25	$3.75	$4.20	$4.20	328,640
2018-08-09	$3.95	$4.10	$3.82	$3.85	$3.85	365,549
2018-08-08	$4.05	$4.15	$4.00	$4.10	$4.10	159,820
2018-08-07	$4.05	$4.13	$4.05	$4.10	$4.10	87,604
2018-08-06	$4.10	$4.20	$4.00	$4.03	$4.03	121,369
2018-08-03	$3.95	$4.10	$3.90	$4.10	$4.10	207,736
2018-08-02	$3.75	$3.95	$3.75	$3.95	$3.95	117,860
2018-08-01	$3.95	$4.00	$3.75	$3.75	$3.75	116,818
2018-07-31	$4.00	$4.00	$3.90	$3.98	$3.98	78,749
2018-07-30	$4.05	$4.05	$3.95	$4.03	$4.03	167,571
2018-07-27	$4.05	$4.15	$4.00	$4.05	$4.05	118,377
2018-07-26	$4.10	$4.13	$4.00	$4.08	$4.08	167,455
2018-07-25	$4.25	$4.25	$4.10	$4.15	$4.15	116,345
2018-07-24	$4.10	$4.30	$4.10	$4.18	$4.18	115,704
2018-07-23	$4.15	$4.25	$4.10	$4.20	$4.20	88,080
2018-07-20	$4.20	$4.25	$4.10	$4.23	$4.23	207,584
2018-07-19	$4.30	$4.35	$4.20	$4.20	$4.20	42,228
2018-07-18	$4.30	$4.35	$4.30	$4.34	$4.34	71,220
2018-07-17	$4.25	$4.35	$4.25	$4.35	$4.35	57,309
2018-07-16	$4.20	$4.30	$4.15	$4.25	$4.25	63,862
2018-07-13	$4.25	$4.26	$4.15	$4.23	$4.23	95,381
2018-07-12	$4.20	$4.30	$4.20	$4.23	$4.23	71,474
2018-07-11	$4.25	$4.35	$4.20	$4.23	$4.23	105,907
2018-07-10	$4.40	$4.55	$4.25	$4.30	$4.30	258,483
2018-07-09	$4.30	$4.40	$4.30	$4.35	$4.35	135,802
2018-07-06	$4.30	$4.35	$4.25	$4.30	$4.30	140,100
2018-07-05	$4.30	$4.35	$4.25	$4.30	$4.30	80,727
2018-07-03	$4.40	$4.40	$4.30	$4.35	$4.35	34,917
2018-07-02	$4.20	$4.40	$4.18	$4.40	$4.40	198,033
2018-06-29	$4.25	$4.30	$4.20	$4.25	$4.25	126,401
2018-06-28	$4.20	$4.30	$4.20	$4.25	$4.25	120,863
2018-06-27	$4.35	$4.35	$4.20	$4.20	$4.20	202,578
2018-06-26	$4.35	$4.40	$4.20	$4.35	$4.35	172,712
2018-06-25	$4.45	$4.50	$4.25	$4.35	$4.35	321,721
2018-06-22	$4.60	$4.70	$4.50	$4.55	$4.55	234,690
2018-06-21	$4.80	$4.90	$4.55	$4.60	$4.60	280,922
2018-06-20	$4.90	$5.05	$4.80	$4.88	$4.88	196,799
2018-06-19	$4.80	$5.00	$4.75	$4.95	$4.95	366,958
2018-06-18	$4.90	$5.05	$4.90	$4.90	$4.90	219,557
2018-06-15	$5.00	$5.00	$4.80	$5.00	$5.00	292,872
2018-06-14	$5.25	$5.45	$4.90	$5.00	$5.00	472,570
2018-06-13	$4.65	$5.25	$4.65	$5.20	$5.20	720,307
2018-06-12	$4.30	$4.75	$4.26	$4.63	$4.63	705,919
2018-06-11	$4.20	$4.30	$4.10	$4.10	$4.10	346,198
2018-06-08	$4.15	$4.30	$4.10	$4.25	$4.25	278,779
2018-06-07	$4.30	$4.40	$4.15	$4.20	$4.20	404,268
2018-06-06	$4.35	$4.50	$4.15	$4.30	$4.30	697,203
2018-06-05	$4.00	$4.40	$3.95	$4.38	$4.38	2,103,470
2018-06-04	$5.50	$5.60	$3.60	$3.85	$3.85	2,638,967
2018-06-01	$5.50	$5.55	$5.40	$5.40	$5.40	110,667
2018-05-31	$5.55	$5.60	$5.42	$5.50	$5.50	72,796
2018-05-30	$5.45	$5.60	$5.35	$5.50	$5.50	81,606
2018-05-29	$5.70	$5.70	$5.45	$5.50	$5.50	146,071
2018-05-25	$5.85	$5.85	$5.60	$5.70	$5.70	233,347
2018-05-24	$6.00	$6.05	$5.82	$5.85	$5.85	98,016
2018-05-23	$6.05	$6.05	$5.90	$6.00	$6.00	80,622
2018-05-22	$6.10	$6.10	$5.85	$6.05	$6.05	190,438
2018-05-21	$6.10	$6.17	$6.00	$6.05	$6.05	138,855
2018-05-18	$6.05	$6.25	$6.00	$6.05	$6.05	149,854
2018-05-17	$5.90	$6.25	$5.90	$6.10	$6.10	237,160
2018-05-16	$5.90	$6.00	$5.85	$5.95	$5.95	82,883
2018-05-15	$5.95	$5.95	$5.85	$5.90	$5.90	98,552
2018-05-14	$6.15	$6.20	$5.95	$5.95	$5.95	160,841
2018-05-11	$6.25	$6.25	$5.90	$6.15	$6.15	426,073
2018-05-10	$5.70	$6.20	$5.40	$6.20	$6.20	1,298,001
2018-05-09	$5.25	$5.35	$5.10	$5.35	$5.35	166,745
2018-05-08	$5.35	$5.35	$5.10	$5.20	$5.20	86,166
2018-05-07	$5.15	$5.40	$5.15	$5.30	$5.30	226,094
2018-05-04	$5.00	$5.15	$4.93	$5.10	$5.10	158,838
2018-05-03	$5.10	$5.10	$4.90	$5.05	$5.05	73,101
2018-05-02	$4.90	$5.15	$4.85	$5.00	$5.00	125,969
2018-05-01	$4.85	$4.95	$4.80	$4.90	$4.90	50,783
2018-04-30	$4.95	$5.00	$4.90	$4.90	$4.90	70,580
2018-04-27	$4.95	$5.00	$4.80	$4.95	$4.95	68,703
2018-04-26	$4.80	$4.95	$4.75	$4.90	$4.90	85,520
2018-04-25	$4.85	$4.85	$4.75	$4.85	$4.85	51,417
2018-04-24	$4.95	$5.00	$4.80	$4.85	$4.85	112,988
2018-04-23	$4.95	$5.05	$4.90	$4.95	$4.95	117,024
2018-04-20	$4.95	$5.05	$4.90	$5.00	$5.00	68,895
2018-04-19	$5.05	$5.12	$4.95	$4.95	$4.95	75,430
2018-04-18	$5.10	$5.20	$5.05	$5.10	$5.10	89,559
2018-04-17	$5.05	$5.15	$4.90	$5.10	$5.10	102,912
2018-04-16	$4.85	$5.05	$4.80	$5.05	$5.05	106,027
2018-04-13	$4.95	$5.05	$4.80	$4.85	$4.85	128,489
2018-04-12	$5.05	$5.05	$4.90	$4.95	$4.95	84,274
2018-04-11	$5.15	$5.20	$5.00	$5.10	$5.10	134,691
2018-04-10	$4.90	$5.15	$4.85	$5.15	$5.15	196,817
2018-04-09	$4.80	$5.00	$4.70	$4.90	$4.90	165,795
2018-04-06	$4.75	$4.83	$4.53	$4.70	$4.70	198,255
2018-04-05	$4.85	$4.90	$4.65	$4.80	$4.80	90,949
2018-04-04	$4.65	$4.90	$4.60	$4.80	$4.80	128,518
2018-04-03	$4.60	$4.80	$4.50	$4.80	$4.80	135,129
2018-04-02	$4.85	$4.88	$4.39	$4.50	$4.50	345,810
2018-03-29	$4.90	$5.00	$4.80	$4.85	$4.85	147,561
2018-03-28	$5.05	$5.15	$4.80	$4.90	$4.90	211,030
2018-03-27	$4.95	$5.15	$4.90	$4.95	$4.95	152,982
2018-03-26	$5.05	$5.15	$4.90	$4.95	$4.95	149,837
2018-03-23	$5.00	$5.10	$4.85	$5.05	$5.05	208,536
2018-03-22	$5.15	$5.25	$4.90	$4.95	$4.95	168,217
2018-03-21	$4.80	$5.40	$4.80	$5.20	$5.20	315,721
2018-03-20	$4.95	$4.95	$4.70	$4.75	$4.75	214,724
2018-03-19	$5.00	$5.03	$4.80	$4.85	$4.85	278,907
2018-03-16	$4.85	$5.00	$4.60	$4.95	$4.95	749,048
2018-03-15	$5.15	$5.24	$5.05	$5.15	$5.15	158,851
2018-03-14	$5.15	$5.20	$5.07	$5.15	$5.15	145,359
2018-03-13	$5.25	$5.33	$5.05	$5.10	$5.10	280,921
2018-03-12	$5.30	$5.40	$5.25	$5.25	$5.25	125,281
2018-03-09	$5.25	$5.40	$5.25	$5.28	$5.28	129,154
2018-03-08	$5.25	$5.30	$5.20	$5.20	$5.20	74,580
2018-03-07	$5.15	$5.45	$5.15	$5.20	$5.20	147,544
2018-03-06	$5.15	$5.30	$5.05	$5.20	$5.20	129,902
2018-03-05	$5.15	$5.30	$5.10	$5.10	$5.10	247,373
2018-03-02	$5.10	$5.25	$5.00	$5.15	$5.15	239,199
2018-03-01	$5.40	$5.45	$5.10	$5.10	$5.10	240,989
2018-02-28	$5.50	$5.55	$5.30	$5.40	$5.40	223,334
2018-02-27	$5.65	$5.65	$5.40	$5.55	$5.55	288,593
2018-02-26	$5.70	$5.75	$5.60	$5.65	$5.65	122,565
2018-02-23	$5.50	$5.80	$5.50	$5.70	$5.70	141,664
2018-02-22	$5.90	$5.90	$5.45	$5.50	$5.50	368,459
2018-02-21	$5.45	$5.85	$5.40	$5.85	$5.85	407,846
2018-02-20	$5.65	$5.80	$5.30	$5.40	$5.40	168,184
2018-02-16	$5.55	$5.80	$5.40	$5.75	$5.75	336,681
2018-02-15	$5.65	$5.85	$5.35	$5.45	$5.45	266,769
2018-02-14	$5.10	$5.65	$5.00	$5.60	$5.60	363,949
2018-02-13	$5.10	$5.30	$4.85	$5.15	$5.15	271,096
2018-02-12	$4.95	$5.20	$4.80	$5.15	$5.15	303,799
2018-02-09	$5.10	$5.20	$4.70	$4.95	$4.95	405,243
2018-02-08	$5.55	$5.60	$5.00	$5.10	$5.10	380,492
2018-02-07	$5.35	$5.60	$5.35	$5.55	$5.55	307,817
2018-02-06	$5.50	$5.75	$5.30	$5.35	$5.35	375,164
2018-02-05	$5.70	$6.00	$5.50	$5.60	$5.60	423,651
2018-02-02	$5.75	$5.85	$5.55	$5.75	$5.75	376,274
2018-02-01	$6.00	$6.05	$5.75	$5.80	$5.80	453,213
2018-01-31	$6.15	$6.35	$6.00	$6.00	$6.00	387,003
2018-01-30	$6.15	$6.27	$6.05	$6.15	$6.15	114,034
2018-01-29	$6.40	$6.60	$6.20	$6.23	$6.23	345,210
2018-01-26	$6.15	$6.50	$6.05	$6.40	$6.40	530,732
2018-01-25	$6.05	$6.30	$6.00	$6.10	$6.10	354,475
2018-01-24	$6.35	$6.38	$5.95	$6.05	$6.05	757,317
2018-01-23	$6.40	$6.50	$6.25	$6.35	$6.35	553,406
2018-01-22	$6.70	$6.90	$6.40	$6.45	$6.45	535,775
2018-01-19	$6.75	$6.95	$6.70	$6.75	$6.75	462,132
2018-01-18	$6.90	$6.95	$6.75	$6.80	$6.80	233,765
2018-01-17	$6.85	$6.95	$6.70	$6.85	$6.85	387,127
2018-01-16	$7.25	$7.30	$6.60	$6.85	$6.85	981,524
2018-01-12	$7.30	$7.45	$7.10	$7.20	$7.20	305,632
2018-01-11	$7.05	$7.65	$7.05	$7.30	$7.30	445,546
2018-01-10	$7.35	$7.55	$7.05	$7.18	$7.18	489,477
2018-01-09	$7.80	$7.95	$7.17	$7.25	$7.25	677,801
2018-01-08	$7.85	$8.25	$7.85	$7.88	$7.88	845,769
2018-01-05	$7.25	$7.95	$7.20	$7.85	$7.85	1,735,033
2018-01-04	$6.95	$7.45	$6.85	$7.20	$7.20	557,884
2018-01-03	$7.15	$7.20	$6.95	$7.00	$7.00	149,619
2018-01-02	$6.80	$7.20	$6.80	$7.20	$7.20	209,168
2017-12-29	$6.95	$7.10	$6.75	$6.80	$6.80	414,241
2017-12-28	$7.00	$7.18	$6.90	$6.95	$6.95	252,973
2017-12-27	$7.05	$7.20	$6.85	$6.95	$6.95	328,607
2017-12-26	$7.20	$7.35	$6.70	$7.00	$7.00	506,730
2017-12-22	$7.35	$7.60	$7.10	$7.20	$7.20	392,761
2017-12-21	$7.20	$7.65	$7.20	$7.30	$7.30	502,580
2017-12-20	$6.90	$7.38	$6.80	$7.20	$7.20	623,711
2017-12-19	$6.95	$6.95	$6.80	$6.90	$6.90	224,058
2017-12-18	$6.95	$7.10	$6.85	$6.85	$6.85	230,757
2017-12-15	$7.00	$7.10	$6.80	$6.95	$6.95	333,930
2017-12-14	$7.05	$7.20	$6.95	$6.95	$6.95	148,441
2017-12-13	$7.00	$7.30	$7.00	$7.20	$7.20	234,472
2017-12-12	$7.10	$7.15	$6.95	$6.95	$6.95	284,858
2017-12-11	$7.35	$7.35	$7.05	$7.10	$7.10	166,095
2017-12-08	$7.25	$7.45	$7.15	$7.30	$7.30	183,056
2017-12-07	$6.95	$7.40	$6.93	$7.25	$7.25	209,555
2017-12-06	$7.10	$7.15	$6.90	$6.95	$6.95	317,149
2017-12-05	$7.15	$7.19	$7.00	$7.05	$7.05	134,486
2017-12-04	$7.45	$7.55	$7.10	$7.25	$7.25	258,974
2017-12-01	$6.85	$7.40	$6.80	$7.35	$7.35	486,553
2017-11-30	$7.10	$7.10	$6.75	$6.80	$6.80	471,598
2017-11-29	$7.30	$7.41	$6.80	$7.05	$7.05	461,542
2017-11-28	$7.40	$7.45	$7.30	$7.35	$7.35	184,599
2017-11-27	$7.40	$7.50	$7.20	$7.40	$7.40	300,696
2017-11-24	$7.65	$7.65	$7.45	$7.50	$7.50	155,376
2017-11-22	$7.70	$7.70	$7.45	$7.70	$7.70	264,431
2017-11-21	$8.00	$8.10	$7.50	$7.60	$7.60	601,421
2017-11-20	$7.85	$8.00	$7.70	$7.95	$7.95	393,792
2017-11-17	$8.15	$8.20	$7.70	$7.75	$7.75	380,641
2017-11-16	$7.90	$8.40	$7.90	$8.10	$8.10	591,235
2017-11-15	$7.65	$8.35	$7.40	$7.90	$7.90	1,060,248
2017-11-14	$7.85	$7.85	$7.30	$7.75	$7.75	606,085
2017-11-13	$7.35	$7.90	$7.20	$7.75	$7.75	1,114,160
2017-11-10	$7.00	$7.35	$6.95	$7.10	$7.10	367,251
2017-11-09	$8.15	$8.30	$6.85	$6.90	$6.90	1,656,355
2017-11-08	$7.60	$7.75	$7.15	$7.35	$7.35	579,457
2017-11-07	$7.25	$7.80	$7.20	$7.58	$7.58	802,560
2017-11-06	$6.90	$7.40	$6.80	$7.25	$7.25	583,597
2017-11-03	$6.65	$7.03	$6.63	$6.90	$6.90	489,122
2017-11-02	$6.90	$6.95	$6.55	$6.60	$6.60	521,174
2017-11-01	$7.45	$7.50	$6.60	$6.85	$6.85	948,936
2017-10-31	$6.75	$7.50	$6.75	$7.30	$7.30	782,227
2017-10-30	$6.85	$7.10	$6.51	$6.70	$6.70	584,424
2017-10-27	$7.15	$7.15	$6.75	$6.85	$6.85	690,146
2017-10-26	$7.45	$7.47	$6.80	$7.18	$7.18	952,209
2017-10-25	$7.85	$7.90	$7.35	$7.48	$7.48	609,690
2017-10-24	$7.75	$7.95	$7.75	$7.80	$7.80	303,092
2017-10-23	$8.00	$8.20	$7.75	$7.80	$7.80	565,346
2017-10-20	$8.10	$8.30	$7.80	$7.95	$7.95	1,035,260
2017-10-19	$8.55	$8.55	$8.00	$8.05	$8.05	777,364
2017-10-18	$8.25	$8.65	$8.25	$8.55	$8.55	754,098
2017-10-17	$8.30	$8.75	$8.05	$8.25	$8.25	786,438
2017-10-16	$8.25	$8.65	$7.80	$8.30	$8.30	1,157,293
2017-10-13	$8.40	$8.90	$8.10	$8.25	$8.25	851,786
2017-10-12	$7.90	$8.30	$7.75	$8.20	$8.20	959,987
2017-10-11	$8.95	$9.15	$7.30	$8.25	$8.25	2,989,788
2017-10-10	$9.05	$9.25	$8.80	$8.95	$8.95	784,264
2017-10-09	$9.20	$9.65	$8.45	$9.05	$9.05	1,991,926
2017-10-06	$8.35	$9.90	$8.20	$9.20	$9.20	3,525,883
2017-10-05	$8.10	$8.65	$7.80	$8.35	$8.35	2,223,791
2017-10-04	$6.70	$8.75	$6.60	$7.95	$7.95	6,260,550
2017-10-03	$6.65	$6.80	$6.30	$6.70	$6.70	788,269
2017-10-02	$5.75	$6.75	$5.75	$6.65	$6.65	1,584,675
2017-09-29	$5.65	$5.75	$5.50	$5.75	$5.75	314,996
2017-09-28	$5.30	$5.75	$5.25	$5.65	$5.65	627,326
2017-09-27	$5.30	$5.40	$4.90	$5.35	$5.35	335,097
2017-09-26	$5.10	$5.25	$5.10	$5.25	$5.25	275,482
2017-09-25	$4.85	$5.10	$4.80	$5.10	$5.10	287,230
2017-09-22	$5.05	$5.15	$4.80	$4.90	$4.90	352,116
2017-09-21	$5.35	$5.35	$5.00	$5.09	$5.09	319,646
2017-09-20	$5.40	$5.60	$5.10	$5.35	$5.35	636,473
2017-09-19	$5.25	$5.40	$5.00	$5.30	$5.30	476,851
2017-09-18	$4.75	$5.50	$4.75	$5.30	$5.30	1,374,661
2017-09-15	$4.80	$5.00	$4.65	$4.65	$4.65	596,395
2017-09-14	$5.20	$5.30	$4.60	$4.70	$4.70	665,141
2017-09-13	$4.40	$5.15	$4.35	$5.10	$5.10	1,716,124
2017-09-12	$3.95	$4.35	$3.95	$4.35	$4.35	1,169,998
2017-09-11	$3.90	$4.00	$3.90	$3.95	$3.95	213,270
2017-09-08	$3.90	$3.95	$3.80	$3.85	$3.85	101,408
2017-09-07	$3.95	$4.00	$3.90	$3.95	$3.95	75,700
2017-09-06	$3.95	$4.00	$3.95	$3.95	$3.95	82,918
2017-09-05	$4.00	$4.05	$3.90	$4.00	$4.00	313,450
2017-09-01	$3.95	$4.00	$3.90	$4.00	$4.00	50,424
2017-08-31	$3.90	$3.95	$3.80	$3.95	$3.95	59,160
2017-08-30	$3.95	$4.00	$3.85	$3.85	$3.85	89,274
2017-08-29	$4.00	$4.00	$3.85	$4.00	$4.00	159,520
2017-08-28	$3.55	$4.00	$3.55	$3.95	$3.95	264,918
2017-08-25	$3.60	$3.75	$3.50	$3.55	$3.55	252,555
2017-08-24	$3.50	$3.65	$3.50	$3.55	$3.55	78,846
2017-08-23	$3.50	$3.60	$3.50	$3.55	$3.55	134,341
2017-08-22	$3.60	$3.65	$3.50	$3.55	$3.55	215,750
2017-08-21	$3.65	$3.70	$3.60	$3.65	$3.65	50,603
2017-08-18	$3.60	$3.65	$3.60	$3.65	$3.65	87,579
2017-08-17	$3.65	$3.65	$3.60	$3.60	$3.60	98,473
2017-08-16	$3.65	$3.75	$3.60	$3.65	$3.65	214,623
2017-08-15	$3.70	$3.70	$3.65	$3.65	$3.65	125,308
2017-08-14	$3.65	$3.75	$3.65	$3.70	$3.70	95,721
2017-08-11	$3.70	$3.70	$3.60	$3.63	$3.63	151,416
2017-08-10	$3.80	$3.80	$3.60	$3.70	$3.70	160,599
2017-08-09	$3.90	$3.95	$3.65	$3.80	$3.80	620,683
2017-08-08	$4.00	$4.05	$3.95	$4.00	$4.00	160,140
2017-08-07	$3.95	$4.05	$3.95	$3.95	$3.95	109,418
2017-08-04	$4.00	$4.10	$3.95	$3.95	$3.95	102,636
2017-08-03	$3.95	$4.03	$3.95	$3.95	$3.95	93,830
2017-08-02	$4.05	$4.05	$3.95	$3.95	$3.95	146,038
2017-08-01	$4.00	$4.05	$4.00	$4.00	$4.00	87,928
2017-07-31	$4.10	$4.15	$4.00	$4.00	$4.00	65,964
2017-07-28	$4.00	$4.10	$3.98	$4.10	$4.10	209,144
2017-07-27	$4.00	$4.10	$4.00	$4.05	$4.05	89,662
2017-07-26	$4.15	$4.15	$4.00	$4.00	$4.00	232,651
2017-07-25	$4.10	$4.20	$4.10	$4.10	$4.10	73,282
2017-07-24	$4.15	$4.15	$4.10	$4.13	$4.13	46,642
2017-07-21	$4.15	$4.25	$4.10	$4.13	$4.13	117,164
2017-07-20	$4.20	$4.28	$4.15	$4.15	$4.15	63,585
2017-07-19	$4.20	$4.35	$4.20	$4.25	$4.25	74,099
2017-07-18	$4.20	$4.31	$4.15	$4.20	$4.20	111,011
2017-07-17	$4.40	$4.40	$4.20	$4.25	$4.25	74,949
2017-07-14	$4.40	$4.50	$4.35	$4.40	$4.40	130,228
2017-07-13	$4.10	$4.40	$4.10	$4.35	$4.35	154,344
2017-07-12	$4.35	$4.40	$4.15	$4.15	$4.15	129,999
2017-07-11	$4.40	$4.45	$4.35	$4.40	$4.40	72,945
2017-07-10	$4.35	$4.45	$4.35	$4.40	$4.40	87,051
2017-07-07	$4.35	$4.40	$4.35	$4.40	$4.40	70,602
2017-07-06	$4.45	$4.45	$4.35	$4.35	$4.35	70,098
2017-07-05	$4.40	$4.45	$4.40	$4.40	$4.40	88,907
2017-07-03	$4.40	$4.50	$4.40	$4.45	$4.45	50,673
2017-06-30	$4.25	$4.45	$4.25	$4.45	$4.45	65,676
2017-06-29	$4.45	$4.50	$4.25	$4.25	$4.25	118,001
2017-06-28	$4.25	$4.50	$4.25	$4.45	$4.45	237,165
2017-06-27	$4.30	$4.30	$4.20	$4.25	$4.25	135,983
2017-06-26	$4.15	$4.25	$4.15	$4.20	$4.20	124,482
2017-06-23	$4.15	$4.15	$4.10	$4.15	$4.15	73,094
2017-06-22	$4.00	$4.15	$3.95	$4.10	$4.10	119,953
2017-06-21	$4.00	$4.00	$3.95	$3.95	$3.95	68,292
2017-06-20	$3.95	$4.00	$3.95	$4.00	$4.00	28,562
2017-06-19	$4.00	$4.05	$3.95	$3.95	$3.95	30,126
2017-06-16	$4.00	$4.05	$3.90	$3.90	$3.90	301,416
2017-06-15	$4.05	$4.10	$4.00	$4.00	$4.00	116,725
2017-06-14	$4.05	$4.15	$4.05	$4.05	$4.05	55,765
2017-06-13	$4.00	$4.15	$4.00	$4.10	$4.10	90,171
2017-06-12	$4.15	$4.15	$4.00	$4.00	$4.00	99,134
2017-06-09	$4.10	$4.15	$4.05	$4.05	$4.05	135,151
2017-06-08	$4.15	$4.15	$4.05	$4.15	$4.15	170,776
2017-06-07	$4.10	$4.25	$4.10	$4.15	$4.15	97,092
2017-06-06	$4.05	$4.15	$4.05	$4.15	$4.15	51,440
2017-06-05	$4.15	$4.20	$4.05	$4.05	$4.05	202,702
2017-06-02	$4.20	$4.20	$4.15	$4.20	$4.20	54,794
2017-06-01	$4.15	$4.25	$4.15	$4.18	$4.18	63,233
2017-05-31	$4.15	$4.18	$4.10	$4.15	$4.15	118,936
2017-05-30	$4.20	$4.25	$4.20	$4.20	$4.20	54,015
2017-05-26	$4.30	$4.35	$4.20	$4.25	$4.25	83,938
2017-05-25	$4.30	$4.35	$4.28	$4.35	$4.35	189,725
2017-05-24	$4.25	$4.30	$4.20	$4.30	$4.30	98,848
2017-05-23	$4.25	$4.25	$4.20	$4.25	$4.25	125,534
2017-05-22	$4.00	$4.20	$4.00	$4.20	$4.20	135,946
2017-05-19	$3.90	$4.00	$3.90	$4.00	$4.00	75,662
2017-05-18	$3.90	$4.00	$3.90	$3.95	$3.95	127,959
2017-05-17	$3.95	$4.00	$3.90	$4.00	$4.00	113,477
2017-05-16	$4.00	$4.00	$3.90	$4.00	$4.00	226,194
2017-05-15	$4.00	$4.05	$4.00	$4.03	$4.03	74,320
2017-05-12	$4.05	$4.15	$4.00	$4.05	$4.05	147,500
2017-05-11	$4.15	$4.15	$4.00	$4.05	$4.05	69,900
2017-05-10	$4.20	$4.20	$3.90	$4.15	$4.15	605,100
2017-05-09	$4.50	$4.70	$4.45	$4.50	$4.50	415,700
2017-05-08	$4.30	$4.45	$4.30	$4.40	$4.40	141,600
2017-05-05	$4.30	$4.40	$4.30	$4.35	$4.35	116,000
2017-05-04	$4.40	$4.40	$4.30	$4.35	$4.35	133,700
2017-05-03	$4.20	$4.50	$4.15	$4.45	$4.45	632,900
2017-05-02	$4.15	$4.20	$4.08	$4.20	$4.20	157,100
2017-05-01	$4.00	$4.15	$4.00	$4.05	$4.05	85,900
2017-04-28	$4.05	$4.20	$4.05	$4.10	$4.10	61,300
2017-04-27	$4.10	$4.10	$3.95	$4.10	$4.10	135,600
2017-04-26	$4.10	$4.13	$4.00	$4.05	$4.05	91,100
2017-04-25	$4.20	$4.35	$4.10	$4.10	$4.10	240,100
2017-04-24	$3.85	$4.20	$3.85	$4.15	$4.15	344,600
2017-04-21	$3.85	$3.90	$3.75	$3.80	$3.80	219,600
2017-04-20	$3.95	$4.00	$3.85	$3.88	$3.88	162,000
2017-04-19	$4.05	$4.05	$3.95	$4.00	$4.00	117,500
2017-04-18	$4.10	$4.10	$4.00	$4.05	$4.05	98,900
2017-04-17	$4.15	$4.20	$4.00	$4.10	$4.10	150,400
2017-04-13	$4.05	$4.25	$4.00	$4.15	$4.15	87,500
2017-04-12	$4.05	$4.40	$4.05	$4.05	$4.05	180,200
2017-04-11	$4.45	$4.45	$3.95	$4.15	$4.15	269,000
2017-04-10	$4.35	$4.45	$4.20	$4.25	$4.25	158,100
2017-04-07	$4.05	$4.40	$4.05	$4.35	$4.35	580,800
2017-04-06	$4.10	$4.15	$4.00	$4.00	$4.00	250,100
2017-04-05	$3.75	$4.25	$3.70	$4.10	$4.10	591,200
2017-04-04	$3.75	$3.80	$3.75	$3.75	$3.75	96,200
2017-04-03	$3.80	$3.85	$3.75	$3.80	$3.80	77,800
2017-03-31	$3.80	$3.80	$3.75	$3.80	$3.80	98,800
2017-03-30	$3.75	$3.80	$3.75	$3.80	$3.80	143,100
2017-03-29	$3.75	$3.80	$3.75	$3.80	$3.80	94,500
2017-03-28	$3.80	$3.90	$3.75	$3.75	$3.75	168,200
2017-03-27	$3.85	$3.85	$3.75	$3.75	$3.75	101,000
2017-03-24	$3.75	$3.85	$3.75	$3.85	$3.85	252,700
2017-03-23	$3.70	$3.75	$3.70	$3.70	$3.70	147,700
2017-03-22	$3.60	$3.75	$3.55	$3.65	$3.65	194,200
2017-03-21	$3.60	$3.75	$3.55	$3.65	$3.65	279,300
2017-03-20	$3.80	$3.80	$3.60	$3.60	$3.60	393,200
2017-03-17	$3.75	$3.87	$3.65	$3.85	$3.85	441,900
2017-03-16	$3.95	$3.96	$3.65	$3.70	$3.70	644,800
2017-03-15	$4.05	$4.15	$4.00	$4.05	$4.05	197,500
2017-03-14	$4.10	$4.10	$4.00	$4.05	$4.05	513,200
2017-03-13	$4.30	$4.35	$4.30	$4.35	$4.35	208,300
2017-03-10	$4.15	$4.25	$4.15	$4.25	$4.25	443,300
2017-03-09	$4.00	$4.10	$4.00	$4.05	$4.05	136,500
2017-03-08	$4.00	$4.10	$4.00	$4.05	$4.05	154,600
2017-03-07	$4.15	$4.15	$4.00	$4.00	$4.00	119,000
2017-03-06	$4.15	$4.20	$4.05	$4.15	$4.15	154,800
2017-03-03	$4.15	$4.20	$4.15	$4.20	$4.20	158,300
2017-03-02	$4.05	$4.15	$4.05	$4.15	$4.15	97,400
2017-03-01	$4.10	$4.11	$4.05	$4.05	$4.05	144,300
2017-02-28	$4.00	$4.10	$4.00	$4.10	$4.10	215,900
2017-02-27	$4.05	$4.10	$4.00	$4.00	$4.00	176,000
2017-02-24	$4.10	$4.15	$4.05	$4.15	$4.15	156,800
2017-02-23	$4.20	$4.22	$4.10	$4.15	$4.15	157,900
2017-02-22	$4.10	$4.25	$4.10	$4.25	$4.25	159,400
2017-02-21	$4.10	$4.25	$4.10	$4.10	$4.10	179,100
2017-02-17	$4.15	$4.20	$4.10	$4.15	$4.15	134,100
2017-02-16	$4.15	$4.50	$4.15	$4.25	$4.25	240,700
2017-02-15	$4.15	$4.25	$4.15	$4.25	$4.25	156,800
2017-02-14	$4.25	$4.30	$4.05	$4.10	$4.10	198,900
2017-02-13	$4.10	$4.35	$4.05	$4.25	$4.25	344,600
2017-02-10	$3.95	$4.10	$3.95	$4.08	$4.08	203,800
2017-02-09	$4.05	$4.10	$4.00	$4.00	$4.00	215,600
2017-02-08	$4.15	$4.15	$4.05	$4.10	$4.10	241,200
2017-02-07	$4.25	$4.31	$4.15	$4.15	$4.15	151,600
2017-02-06	$4.25	$4.30	$4.25	$4.30	$4.30	79,400
2017-02-03	$4.15	$4.40	$4.15	$4.25	$4.25	230,300
2017-02-02	$4.20	$4.50	$4.10	$4.20	$4.20	382,100
2017-02-01	$4.25	$4.45	$4.20	$4.20	$4.20	192,900
2017-01-31	$4.45	$4.45	$4.20	$4.25	$4.25	389,700
2017-01-30	$4.50	$4.51	$4.30	$4.45	$4.45	171,000
2017-01-27	$4.50	$4.58	$4.50	$4.50	$4.50	79,600
2017-01-26	$4.50	$4.73	$4.45	$4.55	$4.55	358,000
2017-01-25	$4.45	$4.65	$4.20	$4.35	$4.35	804,500
2017-01-24	$4.75	$4.80	$4.30	$4.50	$4.50	490,000
2017-01-23	$4.85	$4.85	$4.65	$4.80	$4.80	243,700
2017-01-20	$4.85	$4.90	$4.75	$4.85	$4.85	144,400
2017-01-19	$4.85	$4.95	$4.78	$4.80	$4.80	145,100
2017-01-18	$4.85	$4.90	$4.80	$4.85	$4.85	154,200
2017-01-17	$5.00	$5.05	$4.80	$4.85	$4.85	280,400
2017-01-13	$5.00	$5.15	$5.00	$5.05	$5.05	95,800
2017-01-12	$5.20	$5.30	$5.00	$5.00	$5.00	230,500
2017-01-11	$5.10	$5.35	$5.05	$5.25	$5.25	482,400
2017-01-10	$4.95	$5.20	$4.85	$5.15	$5.15	201,600
2017-01-09	$5.05	$5.05	$4.85	$4.95	$4.95	142,400
2017-01-06	$5.25	$5.25	$4.95	$5.00	$5.00	144,400
2017-01-05	$4.90	$5.20	$4.80	$5.20	$5.20	230,000
2017-01-04	$4.90	$4.90	$4.85	$4.90	$4.90	109,700
2017-01-03	$5.00	$5.00	$4.80	$4.80	$4.80	212,700
2016-12-30	$5.00	$5.05	$4.90	$4.90	$4.90	316,400
2016-12-29	$5.10	$5.15	$5.00	$5.00	$5.00	329,700
2016-12-28	$5.15	$5.15	$5.10	$5.15	$5.15	169,800
2016-12-27	$5.20	$5.25	$4.90	$5.15	$5.15	386,200
2016-12-23	$5.05	$5.30	$5.00	$5.15	$5.15	204,700
2016-12-22	$5.20	$5.40	$5.10	$5.10	$5.10	269,700
2016-12-21	$5.40	$5.55	$5.10	$5.10	$5.10	350,700
2016-12-20	$4.75	$5.65	$4.75	$5.30	$5.30	1,310,900
2016-12-19	$4.90	$4.95	$4.70	$4.80	$4.80	204,200
2016-12-16	$5.00	$5.10	$4.90	$4.90	$4.90	198,900
2016-12-15	$5.55	$5.55	$5.00	$5.05	$5.05	358,700
2016-12-14	$5.65	$5.65	$5.35	$5.45	$5.45	233,200
2016-12-13	$5.20	$5.60	$5.10	$5.55	$5.55	611,300
2016-12-12	$5.05	$5.20	$5.00	$5.20	$5.20	213,600
2016-12-09	$5.15	$5.20	$5.04	$5.15	$5.15	333,200
2016-12-08	$4.95	$5.15	$4.90	$5.15	$5.15	197,000
2016-12-07	$5.05	$5.10	$4.75	$4.95	$4.95	150,200
2016-12-06	$5.10	$5.15	$5.00	$5.10	$5.10	147,100
2016-12-05	$4.85	$5.20	$4.70	$5.15	$5.15	220,200
2016-12-02	$4.70	$4.85	$4.45	$4.80	$4.80	330,900
2016-12-01	$5.05	$5.10	$4.60	$4.80	$4.80	623,100
2016-11-30	$5.85	$5.90	$5.05	$5.20	$5.20	1,235,100
2016-11-29	$5.40	$5.70	$5.15	$5.65	$5.65	1,380,300
2016-11-28	$4.75	$5.10	$4.75	$5.05	$5.05	649,600
2016-11-25	$4.30	$4.70	$4.30	$4.60	$4.60	338,500
2016-11-23	$3.95	$4.30	$3.85	$4.30	$4.30	363,200
2016-11-22	$3.75	$3.95	$3.75	$3.95	$3.95	166,900
2016-11-21	$3.90	$3.90	$3.73	$3.80	$3.80	156,600
2016-11-18	$3.95	$4.00	$3.60	$3.65	$3.65	198,900
2016-11-17	$4.00	$4.05	$3.90	$3.90	$3.90	192,900
2016-11-16	$3.80	$4.00	$3.77	$3.95	$3.95	300,500
2016-11-15	$3.50	$3.80	$3.50	$3.75	$3.75	475,700
2016-11-14	$3.90	$3.95	$3.40	$3.50	$3.50	788,700
2016-11-11	$3.95	$4.00	$3.90	$3.90	$3.90	320,300
2016-11-10	$3.90	$4.10	$3.80	$4.00	$4.00	391,300
2016-11-09	$3.75	$4.13	$3.60	$3.90	$3.90	1,404,200
2016-11-08	$4.85	$4.88	$4.40	$4.45	$4.45	289,700
2016-11-07	$4.75	$5.15	$4.60	$4.75	$4.75	377,100
2016-11-04	$4.45	$4.70	$4.30	$4.60	$4.60	190,200
2016-11-03	$4.60	$4.75	$4.40	$4.45	$4.45	338,600
2016-11-02	$4.95	$4.95	$4.60	$4.65	$4.65	477,800
2016-11-01	$5.00	$5.10	$4.75	$4.90	$4.90	283,700
2016-10-31	$5.05	$5.06	$5.00	$5.00	$5.00	226,600
2016-10-28	$5.05	$5.20	$5.00	$5.05	$5.05	233,000
2016-10-27	$5.40	$5.42	$5.05	$5.05	$5.05	200,100
2016-10-26	$5.20	$5.40	$5.05	$5.40	$5.40	251,600
2016-10-25	$5.10	$5.15	$5.00	$5.00	$5.00	290,500
2016-10-24	$5.20	$5.25	$5.15	$5.15	$5.15	126,500
2016-10-21	$5.15	$5.20	$5.10	$5.15	$5.15	154,600
2016-10-20	$5.15	$5.35	$5.00	$5.10	$5.10	413,300
2016-10-19	$5.35	$5.35	$5.00	$5.10	$5.10	420,300
2016-10-18	$5.50	$5.50	$5.30	$5.30	$5.30	207,100
2016-10-17	$5.45	$5.60	$5.40	$5.40	$5.40	139,400
2016-10-14	$5.63	$5.70	$5.55	$5.56	$5.56	118,800
2016-10-13	$5.66	$5.73	$5.60	$5.60	$5.60	164,800
2016-10-12	$5.69	$5.82	$5.65	$5.77	$5.77	180,000
2016-10-11	$5.81	$5.90	$5.66	$5.70	$5.70	150,400
2016-10-10	$5.80	$5.97	$5.79	$5.85	$5.85	192,400
2016-10-07	$6.00	$6.01	$5.77	$5.80	$5.80	216,400
2016-10-06	$6.34	$6.50	$5.97	$6.03	$6.03	525,500
2016-10-05	$5.89	$6.35	$5.87	$6.34	$6.34	947,200
2016-10-04	$5.55	$5.92	$5.53	$5.84	$5.84	622,500
2016-10-03	$5.43	$5.59	$5.43	$5.53	$5.53	128,200
2016-09-30	$5.53	$5.56	$5.41	$5.49	$5.49	213,400
2016-09-29	$5.60	$5.63	$5.46	$5.49	$5.49	337,900
2016-09-28	$5.58	$5.69	$5.58	$5.60	$5.60	93,800
2016-09-27	$5.61	$5.67	$5.53	$5.65	$5.65	99,700
2016-09-26	$5.58	$5.65	$5.51	$5.60	$5.60	132,200
2016-09-23	$5.61	$5.77	$5.61	$5.64	$5.64	111,800
2016-09-22	$5.71	$5.80	$5.67	$5.67	$5.67	193,700
2016-09-21	$5.60	$5.76	$5.56	$5.75	$5.75	231,500
2016-09-20	$5.65	$5.65	$5.51	$5.54	$5.54	331,300
2016-09-19	$5.60	$5.76	$5.60	$5.66	$5.66	198,700
2016-09-16	$5.62	$5.64	$5.55	$5.63	$5.63	239,100
2016-09-15	$5.68	$5.70	$5.57	$5.64	$5.64	244,800
2016-09-14	$5.69	$5.69	$5.58	$5.67	$5.67	239,400
2016-09-13	$5.75	$5.84	$5.55	$5.64	$5.64	231,500
2016-09-12	$5.61	$5.90	$5.58	$5.76	$5.76	369,300
2016-09-09	$5.60	$5.80	$5.41	$5.69	$5.69	788,900
2016-09-08	$6.20	$6.27	$5.59	$5.84	$5.84	1,028,300
2016-09-07	$6.28	$6.33	$6.20	$6.23	$6.23	115,000
2016-09-06	$6.20	$6.30	$6.20	$6.27	$6.27	130,700
2016-09-02	$6.15	$6.24	$6.13	$6.22	$6.22	117,200
2016-09-01	$6.26	$6.28	$6.12	$6.16	$6.16	166,800
2016-08-31	$6.35	$6.38	$6.22	$6.23	$6.23	112,900
2016-08-30	$6.38	$6.43	$6.26	$6.36	$6.36	126,200
2016-08-29	$6.39	$6.47	$6.33	$6.36	$6.36	169,600
2016-08-26	$6.17	$6.36	$6.17	$6.32	$6.32	256,300
2016-08-25	$6.13	$6.27	$6.13	$6.19	$6.19	211,000
2016-08-24	$6.27	$6.32	$6.11	$6.18	$6.18	244,500
2016-08-23	$6.22	$6.35	$6.21	$6.28	$6.28	242,200
2016-08-22	$6.16	$6.43	$6.08	$6.27	$6.27	456,500
2016-08-19	$6.37	$6.37	$6.15	$6.23	$6.23	670,500
2016-08-18	$6.73	$6.75	$6.20	$6.35	$6.35	1,856,300
2016-08-17	$6.77	$6.86	$6.72	$6.76	$6.76	187,300
2016-08-16	$6.86	$6.90	$6.76	$6.77	$6.77	305,200
2016-08-15	$6.84	$7.00	$6.83	$6.90	$6.90	286,900
2016-08-12	$6.99	$6.99	$6.82	$6.82	$6.82	482,800
2016-08-11	$6.98	$7.08	$6.95	$7.00	$7.00	282,100
2016-08-10	$7.22	$7.26	$6.95	$6.98	$6.98	486,400
2016-08-09	$7.99	$8.09	$7.15	$7.28	$7.28	1,098,200
2016-08-08	$7.50	$7.80	$7.33	$7.75	$7.75	1,180,500
2016-08-05	$7.12	$7.37	$7.10	$7.31	$7.31	461,200
2016-08-04	$7.00	$7.20	$7.00	$7.10	$7.10	259,300
2016-08-03	$6.84	$6.97	$6.84	$6.96	$6.96	120,400
2016-08-02	$6.95	$7.02	$6.84	$6.87	$6.87	213,200
2016-08-01	$7.02	$7.15	$6.95	$6.96	$6.96	313,000
2016-07-29	$7.10	$7.12	$6.96	$7.02	$7.02	171,000
2016-07-28	$7.05	$7.09	$6.95	$7.07	$7.07	383,500
2016-07-27	$7.18	$7.25	$7.10	$7.10	$7.10	192,100
2016-07-26	$7.20	$7.25	$7.11	$7.19	$7.19	152,500
2016-07-25	$7.30	$7.37	$7.11	$7.20	$7.20	236,200
2016-07-22	$7.14	$7.15	$7.05	$7.06	$7.06	155,200
2016-07-21	$7.45	$7.60	$7.15	$7.18	$7.18	599,700
2016-07-20	$7.10	$7.28	$7.06	$7.22	$7.22	210,100
2016-07-19	$7.16	$7.22	$7.00	$7.10	$7.10	218,700
2016-07-18	$7.05	$7.14	$6.90	$7.08	$7.08	217,600
2016-07-15	$7.30	$7.41	$7.03	$7.07	$7.07	285,600
2016-07-14	$7.38	$7.69	$7.23	$7.35	$7.35	1,363,900
2016-07-13	$7.06	$7.09	$6.88	$7.00	$7.00	171,500
2016-07-12	$7.01	$7.20	$7.01	$7.05	$7.05	291,000
2016-07-11	$6.81	$7.09	$6.81	$6.99	$6.99	150,000
2016-07-08	$6.84	$6.99	$6.84	$6.86	$6.86	197,100
2016-07-07	$6.82	$7.06	$6.82	$6.82	$6.82	157,100
2016-07-06	$6.76	$7.00	$6.76	$6.84	$6.84	107,800
2016-07-05	$7.09	$7.11	$6.78	$6.84	$6.84	192,900
2016-07-01	$7.13	$7.25	$7.08	$7.19	$7.19	182,100
2016-06-30	$7.03	$7.15	$6.90	$7.15	$7.15	311,000
2016-06-29	$6.83	$7.13	$6.70	$7.03	$7.03	480,100
2016-06-28	$6.50	$6.77	$6.50	$6.63	$6.63	223,000
2016-06-27	$6.79	$6.88	$6.33	$6.40	$6.40	410,300
2016-06-24	$6.60	$6.91	$6.59	$6.85	$6.85	289,500
2016-06-23	$7.00	$7.18	$6.97	$7.12	$7.12	112,100
2016-06-22	$7.10	$7.10	$6.90	$6.95	$6.95	116,000
2016-06-21	$7.04	$7.11	$6.92	$7.06	$7.06	217,700
2016-06-20	$7.33	$7.36	$7.03	$7.06	$7.06	253,100
2016-06-17	$7.07	$7.35	$7.07	$7.26	$7.26	391,000
2016-06-16	$7.26	$7.37	$7.06	$7.09	$7.09	137,000
2016-06-15	$6.99	$7.39	$6.98	$7.27	$7.27	316,900
2016-06-14	$6.95	$7.13	$6.90	$7.00	$7.00	156,400
2016-06-13	$7.00	$7.11	$6.90	$7.02	$7.02	182,100
2016-06-10	$7.26	$7.27	$7.02	$7.10	$7.10	279,800
2016-06-09	$7.41	$7.46	$7.25	$7.38	$7.38	244,500
2016-06-08	$7.34	$7.70	$7.31	$7.52	$7.52	593,100
2016-06-07	$6.91	$7.29	$6.91	$7.27	$7.27	563,000
2016-06-06	$6.87	$7.08	$6.85	$6.91	$6.91	218,600
2016-06-03	$6.91	$6.99	$6.81	$6.86	$6.86	120,500
2016-06-02	$6.85	$7.02	$6.85	$6.95	$6.95	228,200
2016-06-01	$6.91	$6.99	$6.81	$6.85	$6.85	196,300
2016-05-31	$6.90	$7.14	$6.90	$6.97	$6.97	275,700
2016-05-27	$6.95	$7.07	$6.83	$6.89	$6.89	146,200
2016-05-26	$6.95	$7.10	$6.77	$6.95	$6.95	210,800
2016-05-25	$6.81	$7.00	$6.79	$6.92	$6.92	292,100
2016-05-24	$6.74	$6.84	$6.56	$6.77	$6.77	160,600
2016-05-23	$6.67	$6.78	$6.61	$6.71	$6.71	111,300
2016-05-20	$6.55	$6.72	$6.55	$6.65	$6.65	119,800
2016-05-19	$6.74	$6.90	$6.38	$6.56	$6.56	294,500
2016-05-18	$6.51	$6.83	$6.45	$6.73	$6.73	327,200
2016-05-17	$6.40	$6.58	$6.40	$6.53	$6.53	257,500
2016-05-16	$6.11	$6.50	$6.11	$6.37	$6.37	346,400
2016-05-13	$6.24	$6.31	$6.11	$6.16	$6.16	318,800
2016-05-12	$6.63	$6.63	$6.17	$6.28	$6.28	489,700
2016-05-11	$6.61	$6.75	$6.42	$6.58	$6.58	312,500
2016-05-10	$6.95	$6.95	$6.23	$6.56	$6.56	1,475,000
2016-05-09	$6.93	$6.99	$6.80	$6.85	$6.85	350,100
2016-05-06	$7.05	$7.06	$6.78	$6.98	$6.98	365,700
2016-05-05	$7.12	$7.13	$6.96	$7.04	$7.04	358,300
2016-05-04	$7.03	$7.29	$7.01	$7.12	$7.12	403,800
2016-05-03	$7.04	$7.18	$7.02	$7.09	$7.09	251,100
2016-05-02	$7.21	$7.23	$7.06	$7.14	$7.14	264,200
2016-04-29	$7.29	$7.32	$7.11	$7.19	$7.19	309,900
2016-04-28	$7.41	$7.43	$7.29	$7.32	$7.32	370,000
2016-04-27	$7.36	$7.53	$7.34	$7.39	$7.39	192,400
2016-04-26	$7.44	$7.46	$7.27	$7.37	$7.37	216,200
2016-04-25	$7.69	$7.74	$7.36	$7.42	$7.42	380,300
2016-04-22	$7.51	$7.75	$7.40	$7.67	$7.67	205,800
2016-04-21	$7.35	$7.54	$7.26	$7.46	$7.46	282,800
2016-04-20	$7.31	$7.49	$7.25	$7.35	$7.35	403,800
2016-04-19	$7.80	$7.83	$7.42	$7.50	$7.50	462,200
2016-04-18	$7.92	$8.09	$7.75	$7.81	$7.81	402,200
2016-04-15	$8.12	$8.12	$7.81	$7.83	$7.83	373,400
2016-04-14	$7.98	$8.24	$7.74	$8.12	$8.12	900,900
2016-04-13	$7.80	$8.10	$7.63	$7.92	$7.92	1,122,000
2016-04-12	$7.32	$7.54	$7.10	$7.52	$7.52	1,429,400
2016-04-11	$7.17	$7.44	$7.13	$7.26	$7.26	523,000
2016-04-08	$7.00	$7.25	$6.95	$7.17	$7.17	485,300
2016-04-07	$6.97	$7.07	$6.91	$6.93	$6.93	296,400
2016-04-06	$6.99	$7.17	$6.90	$7.01	$7.01	351,300
2016-04-05	$7.00	$7.13	$6.95	$7.00	$7.00	228,200
2016-04-04	$7.13	$7.24	$6.95	$7.03	$7.03	290,200
2016-04-01	$7.17	$7.34	$7.11	$7.18	$7.18	185,300
2016-03-31	$7.19	$7.39	$7.15	$7.20	$7.20	144,500
2016-03-30	$7.31	$7.60	$7.13	$7.25	$7.25	437,600
2016-03-29	$6.95	$7.39	$6.85	$7.33	$7.33	376,500
2016-03-28	$7.28	$7.28	$6.92	$6.97	$6.97	360,600
2016-03-24	$7.01	$7.27	$6.75	$7.27	$7.27	604,000
2016-03-23	$7.60	$7.65	$7.02	$7.03	$7.03	841,000
2016-03-22	$7.78	$7.88	$7.58	$7.67	$7.67	545,900
2016-03-21	$8.01	$8.25	$7.87	$7.93	$7.93	430,400
2016-03-18	$8.19	$8.35	$8.02	$8.06	$8.06	445,800
2016-03-17	$8.10	$8.38	$7.84	$8.10	$8.10	721,100
2016-03-16	$8.57	$8.79	$8.15	$8.31	$8.31	734,600
2016-03-15	$9.45	$9.50	$8.48	$8.56	$8.56	1,249,800
2016-03-14	$8.28	$9.41	$8.00	$9.23	$9.23	3,340,000
2016-03-11	$7.69	$7.75	$7.55	$7.75	$7.75	600,200
2016-03-10	$7.28	$7.71	$7.23	$7.47	$7.47	539,300
2016-03-09	$7.12	$7.26	$7.00	$7.22	$7.22	205,900
2016-03-08	$7.29	$7.40	$7.05	$7.13	$7.13	306,400
2016-03-07	$7.14	$7.56	$7.14	$7.31	$7.31	517,200
2016-03-04	$7.04	$7.39	$7.02	$7.14	$7.14	381,800
2016-03-03	$7.24	$7.60	$6.98	$7.11	$7.11	825,900
2016-03-02	$7.25	$7.35	$7.05	$7.24	$7.24	334,300
2016-03-01	$7.09	$7.20	$6.95	$7.18	$7.18	361,200
2016-02-29	$7.17	$7.30	$6.96	$6.97	$6.97	412,000
2016-02-26	$7.38	$7.83	$7.15	$7.16	$7.16	598,300
2016-02-25	$7.54	$7.54	$7.26	$7.44	$7.44	237,600
2016-02-24	$7.39	$7.60	$7.17	$7.55	$7.55	257,200
2016-02-23	$7.60	$7.65	$7.36	$7.42	$7.42	388,200
2016-02-22	$7.45	$7.70	$7.41	$7.50	$7.50	309,500
2016-02-19	$7.25	$7.45	$7.06	$7.33	$7.33	168,000
2016-02-18	$7.50	$7.60	$7.10	$7.25	$7.25	271,400
2016-02-17	$7.20	$7.54	$7.12	$7.42	$7.42	612,000
2016-02-16	$6.57	$7.19	$6.57	$7.18	$7.18	617,200
2016-02-12	$6.25	$6.40	$6.14	$6.35	$6.35	251,200
2016-02-11	$6.21	$6.50	$6.10	$6.24	$6.24	377,400
2016-02-10	$6.74	$6.81	$6.40	$6.54	$6.54	272,400
2016-02-09	$6.83	$7.19	$6.52	$6.55	$6.55	420,800
2016-02-08	$7.09	$7.17	$6.81	$6.99	$6.99	370,700
2016-02-05	$7.46	$7.59	$7.23	$7.25	$7.25	384,600
2016-02-04	$7.12	$7.80	$7.12	$7.67	$7.67	233,000
2016-02-03	$7.67	$7.76	$7.25	$7.46	$7.46	399,900
2016-02-02	$7.75	$7.75	$7.50	$7.58	$7.58	234,800
2016-02-01	$7.72	$7.90	$7.44	$7.83	$7.83	223,400
2016-01-29	$7.53	$7.91	$7.53	$7.88	$7.88	342,400
2016-01-28	$7.75	$7.86	$7.31	$7.44	$7.44	318,600
2016-01-27	$7.71	$7.98	$7.53	$7.60	$7.60	300,400
2016-01-26	$7.63	$7.88	$7.30	$7.77	$7.77	688,900
2016-01-25	$8.38	$8.47	$7.83	$7.88	$7.88	432,400
2016-01-22	$8.26	$8.70	$8.25	$8.42	$8.42	566,400
2016-01-21	$7.71	$8.25	$7.47	$8.03	$8.03	407,200
2016-01-20	$7.85	$7.94	$6.71	$7.77	$7.77	1,378,200
2016-01-19	$8.60	$8.74	$7.98	$8.09	$8.09	481,700
2016-01-15	$8.10	$8.49	$8.01	$8.38	$8.38	525,100
2016-01-14	$8.58	$8.97	$8.10	$8.78	$8.78	573,500
2016-01-13	$9.05	$9.15	$8.39	$8.57	$8.57	489,900
2016-01-12	$9.22	$9.35	$8.37	$8.86	$8.86	626,100
2016-01-11	$9.01	$9.18	$8.28	$8.72	$8.72	678,400
2016-01-08	$9.19	$9.58	$9.01	$9.01	$9.01	511,400
2016-01-07	$9.70	$9.92	$8.81	$8.87	$8.87	1,127,700
2016-01-06	$10.26	$10.48	$10.22	$10.38	$10.38	275,100
2016-01-05	$10.72	$10.90	$10.52	$10.61	$10.61	357,900
2016-01-04	$10.40	$10.79	$10.15	$10.69	$10.69	462,500
2015-12-31	$10.75	$11.23	$10.71	$10.90	$10.90	335,300
2015-12-30	$11.27	$11.60	$10.71	$10.78	$10.78	658,400
2015-12-29	$11.25	$11.57	$11.11	$11.50	$11.50	466,700
2015-12-28	$11.40	$11.50	$10.91	$11.18	$11.18	497,500
2015-12-24	$11.67	$11.91	$11.35	$11.51	$11.51	376,500
2015-12-23	$11.43	$12.00	$11.30	$11.76	$11.76	1,196,700
2015-12-22	$11.40	$11.62	$11.09	$11.30	$11.30	1,148,500
2015-12-21	$10.45	$11.25	$10.45	$11.25	$11.25	1,209,900
2015-12-18	$10.80	$11.03	$10.43	$10.51	$10.51	981,100
2015-12-17	$10.49	$10.95	$10.28	$10.71	$10.71	984,500
2015-12-16	$9.84	$10.38	$9.83	$10.35	$10.35	988,400
2015-12-15	$9.38	$9.83	$9.32	$9.72	$9.72	370,300
2015-12-14	$9.59	$9.78	$9.12	$9.23	$9.23	378,500
2015-12-11	$9.89	$9.97	$9.51	$9.53	$9.53	277,400
2015-12-10	$9.75	$10.01	$9.75	$9.96	$9.96	214,900
2015-12-09	$9.68	$10.13	$9.54	$9.70	$9.70	428,800
2015-12-08	$9.49	$9.79	$9.08	$9.68	$9.68	330,600
2015-12-07	$9.85	$9.93	$9.40	$9.58	$9.58	416,300
2015-12-04	$9.91	$10.03	$9.78	$9.90	$9.90	233,900
2015-12-03	$10.00	$10.30	$9.77	$9.89	$9.89	331,000
2015-12-02	$10.30	$10.30	$9.94	$10.04	$10.04	264,900
2015-12-01	$10.30	$10.42	$10.02	$10.23	$10.23	392,400
2015-11-30	$9.87	$10.26	$9.86	$10.12	$10.12	196,100
2015-11-27	$10.15	$10.18	$9.85	$9.93	$9.93	142,300
2015-11-25	$9.82	$10.31	$9.82	$10.15	$10.15	314,300
2015-11-24	$9.90	$10.07	$9.50	$9.87	$9.87	405,000
2015-11-23	$10.27	$10.46	$9.52	$9.83	$9.83	460,200
2015-11-20	$10.23	$10.58	$10.07	$10.21	$10.21	348,600
2015-11-19	$10.20	$10.65	$10.18	$10.20	$10.20	534,000
2015-11-18	$10.15	$10.36	$10.11	$10.21	$10.21	349,200
2015-11-17	$10.22	$10.58	$9.85	$10.24	$10.24	486,800
2015-11-16	$9.50	$10.39	$9.47	$10.32	$10.32	732,300
2015-11-13	$9.85	$9.88	$9.50	$9.64	$9.64	662,800
2015-11-12	$9.24	$10.00	$9.20	$9.77	$9.77	593,200
2015-11-11	$9.80	$10.46	$9.40	$9.50	$9.50	1,036,600
2015-11-10	$9.27	$9.87	$9.11	$9.69	$9.69	1,224,100
2015-11-09	$9.40	$9.40	$8.36	$8.99	$8.99	2,707,900
2015-11-06	$10.59	$11.07	$10.41	$10.79	$10.79	887,100
2015-11-05	$11.20	$11.20	$10.41	$10.69	$10.69	807,100
2015-11-04	$10.50	$11.25	$10.48	$10.91	$10.91	1,425,400
2015-11-03	$9.82	$10.45	$9.73	$10.38	$10.38	992,300
2015-11-02	$9.40	$9.92	$9.40	$9.67	$9.67	388,300
2015-10-30	$9.42	$9.55	$9.17	$9.41	$9.41	269,300
2015-10-29	$9.50	$9.95	$9.29	$9.37	$9.37	505,700
2015-10-28	$8.81	$9.94	$8.81	$9.58	$9.58	1,304,800
2015-10-27	$8.70	$8.99	$8.43	$8.76	$8.76	435,000
2015-10-26	$9.03	$9.20	$8.57	$8.63	$8.63	327,000
2015-10-23	$8.76	$9.34	$8.71	$9.02	$9.02	564,200
2015-10-22	$9.08	$9.29	$8.53	$8.71	$8.71	785,500
2015-10-21	$9.50	$9.53	$9.01	$9.14	$9.14	674,300
2015-10-20	$9.39	$9.65	$8.84	$9.53	$9.53	1,185,600
2015-10-19	$7.72	$9.29	$7.72	$9.23	$9.23	1,622,600
2015-10-16	$7.83	$8.08	$7.40	$7.78	$7.78	391,800
2015-10-15	$7.60	$7.98	$7.45	$7.86	$7.86	695,500
2015-10-14	$7.17	$7.65	$7.15	$7.41	$7.41	371,400
2015-10-13	$7.60	$7.66	$6.92	$7.21	$7.21	558,800
2015-10-12	$7.01	$7.78	$7.01	$7.60	$7.60	848,200
2015-10-09	$6.60	$6.98	$6.55	$6.95	$6.95	401,400
2015-10-08	$6.53	$6.65	$6.35	$6.56	$6.56	264,000
2015-10-07	$6.50	$6.75	$6.22	$6.58	$6.58	436,400
2015-10-06	$6.12	$6.49	$6.11	$6.41	$6.41	429,400
2015-10-05	$5.78	$6.20	$5.77	$6.16	$6.16	500,300
2015-10-02	$5.39	$5.77	$5.27	$5.73	$5.73	412,800
2015-10-01	$5.25	$5.44	$5.20	$5.40	$5.40	219,100
2015-09-30	$5.24	$5.59	$5.06	$5.25	$5.25	812,500
2015-09-29	$5.30	$5.34	$5.05	$5.10	$5.10	563,600
2015-09-28	$5.74	$5.74	$5.26	$5.28	$5.28	576,700
2015-09-25	$6.02	$6.10	$5.76	$5.77	$5.77	238,900
2015-09-24	$5.85	$5.98	$5.77	$5.96	$5.96	233,000
2015-09-23	$6.03	$6.12	$5.88	$5.91	$5.91	204,800
2015-09-22	$6.05	$6.15	$5.93	$6.03	$6.03	204,000
2015-09-21	$6.15	$6.32	$6.07	$6.15	$6.15	330,200
2015-09-18	$6.14	$6.28	$6.05	$6.10	$6.10	270,200
2015-09-17	$6.32	$6.34	$6.17	$6.24	$6.24	220,500
2015-09-16	$6.11	$6.38	$6.10	$6.30	$6.30	330,200
2015-09-15	$5.97	$6.15	$5.87	$6.09	$6.09	369,900
2015-09-14	$6.21	$6.24	$5.75	$5.84	$5.84	434,000
2015-09-11	$6.16	$6.25	$6.06	$6.23	$6.23	160,800
2015-09-10	$6.19	$6.28	$6.12	$6.16	$6.16	217,500
2015-09-09	$6.49	$6.68	$6.22	$6.22	$6.22	243,900
2015-09-08	$6.37	$6.59	$6.25	$6.38	$6.38	254,100
2015-09-04	$6.15	$6.28	$6.12	$6.15	$6.15	237,400

Kandi Technologies Group Inc (KNDI) News Headlines

Recent Kandi Technologies Group Inc (KNDI) News

Similar Companies to Kandi Technologies Group Inc (KNDI) in the Auto Parts Industry

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

Kandi Technologies Group Inc (KNDI) Exchange: NASDAQ