NiSun International Enterprise Development Group Co Ltd - Class A (NISN) Stock

Data as of April 25, 2024

$5.73 ($-0.26) -4.34%

NiSun International Enterprise Development Group Co Ltd - Class A - Daily Information

Click for more stock information on NiSun International Enterprise Development Group Co Ltd - Class A.

Daily Information	Data
Date	April 25, 2024
Open	$5.95
Previous Close	$5.73
High	$6.06
Low	$5.62
Adjusted Open	$5.95
Previous Adjusted Close	$5.73
Adjusted High	$6.06
Adjusted Low	$5.62

About NiSun International Enterprise Development Group Co Ltd - Class A (NISN)

NiSun International Enterprise Development Group Co Ltd - Class A (NISN) is a major player in the global engineering, construction and infrastructure industry. Established in 2010, the company has achieved tremendous growth in less than ten years and business operations now span more than a dozen countries. The companyâs main businesses include engineering, infrastructure construction and development of real estate. NiSun has received many awards for its ergonomically designed, high quality constructions and infrastructure and engineering solutions. NiSun delivers state of the art innovative solutions tailored for both local and the global market. NiSun is strong supporter of industry standards, constantly striving to improve the work environment, collaboration, technology and infrastructure. In addition to building a comprehensive research and development platform, it also invests heavily in new ideas, strategies and strategies. NiSun is committed to providing sustainable and cost-effective engineering solutions and infrastructure, actively seeking out opportunities to make a positive social and environmental impact.

Invest in NiSun International Enterprise Development Group Co Ltd - Class A (NISN)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for NiSun International Enterprise Development Group Co Ltd - Class A (NISN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$5.95	$6.06	$5.62	$5.73	$5.73	111,475
2024-04-11	$5.84	$6.00	$5.73	$5.99	$5.99	81,248
2024-04-10	$5.69	$5.89	$5.53	$5.80	$5.80	110,414
2024-04-09	$5.47	$5.90	$5.47	$5.84	$5.84	118,188
2024-04-08	$6.00	$6.05	$5.40	$5.47	$5.47	89,396
2024-04-05	$5.95	$6.07	$5.85	$5.97	$5.97	79,326
2024-04-04	$5.61	$6.15	$5.61	$5.85	$5.85	74,446
2024-04-03	$6.11	$6.20	$5.57	$5.66	$5.66	84,685
2024-04-02	$5.66	$6.26	$5.66	$6.05	$6.05	108,438
2024-04-01	$5.27	$5.91	$5.27	$5.73	$5.73	86,306
2024-03-28	$5.18	$5.60	$5.13	$5.27	$5.27	84,702
2024-03-27	$4.77	$5.28	$4.76	$5.10	$5.10	72,156
2024-03-26	$4.57	$4.88	$4.57	$4.81	$4.81	90,129
2024-03-25	$4.67	$4.67	$4.47	$4.64	$4.64	95,321
2024-03-22	$4.54	$4.65	$4.40	$4.61	$4.61	80,460
2024-03-21	$4.52	$4.60	$4.40	$4.48	$4.48	126,042
2024-03-20	$4.42	$4.65	$4.42	$4.48	$4.48	79,022
2024-03-19	$4.39	$4.50	$4.30	$4.49	$4.49	81,068
2024-03-18	$4.38	$4.50	$4.29	$4.38	$4.38	77,010
2024-03-15	$4.40	$4.57	$4.33	$4.43	$4.43	101,332
2024-03-14	$4.37	$4.52	$4.33	$4.37	$4.37	80,219
2024-03-13	$4.44	$4.49	$4.30	$4.34	$4.34	111,235
2024-03-12	$4.27	$4.65	$4.13	$4.37	$4.37	83,557
2024-03-11	$4.37	$4.39	$4.20	$4.29	$4.29	79,998
2024-03-08	$4.41	$4.45	$4.25	$4.45	$4.45	95,885
2024-03-07	$4.43	$4.50	$4.28	$4.47	$4.47	92,853
2024-03-06	$4.35	$4.45	$4.26	$4.37	$4.37	95,053
2024-03-05	$4.44	$4.55	$4.30	$4.38	$4.38	101,757
2024-03-04	$4.41	$4.54	$4.30	$4.52	$4.52	101,654
2024-03-01	$4.38	$4.54	$4.22	$4.40	$4.40	107,117
2024-02-29	$4.39	$4.52	$4.18	$4.37	$4.37	148,203
2024-02-28	$4.39	$4.56	$4.28	$4.42	$4.42	106,542
2024-02-27	$4.48	$4.58	$4.34	$4.46	$4.46	97,824
2024-02-26	$4.49	$4.65	$4.36	$4.42	$4.42	97,832
2024-02-23	$4.66	$4.81	$4.35	$4.50	$4.50	89,646
2024-02-22	$4.73	$4.84	$4.38	$4.76	$4.76	123,930
2024-02-21	$4.57	$4.75	$4.40	$4.58	$4.58	117,528
2024-02-20	$4.68	$4.68	$4.45	$4.63	$4.63	96,653
2024-02-16	$4.48	$5.07	$4.45	$4.67	$4.67	233,944
2024-02-15	$3.88	$4.60	$3.83	$4.59	$4.59	179,506
2024-02-14	$3.78	$3.99	$3.61	$3.93	$3.93	90,948
2024-02-13	$3.85	$4.04	$3.78	$3.82	$3.82	105,305
2024-02-12	$4.10	$4.41	$3.90	$3.90	$3.90	104,882
2024-02-09	$4.20	$4.33	$4.15	$4.23	$4.23	82,657
2024-02-08	$4.19	$4.42	$4.17	$4.24	$4.24	94,118
2024-02-07	$4.26	$4.39	$4.16	$4.24	$4.24	90,853
2024-02-06	$4.15	$4.39	$4.10	$4.18	$4.18	185,251
2024-02-05	$4.11	$4.18	$4.03	$4.15	$4.15	99,472
2024-02-02	$4.48	$4.48	$4.02	$4.11	$4.11	106,292
2024-02-01	$4.80	$4.80	$4.29	$4.50	$4.50	178,561
2024-01-31	$4.83	$4.85	$4.54	$4.73	$4.73	104,160
2024-01-30	$4.74	$4.88	$4.69	$4.75	$4.75	111,331
2024-01-29	$4.92	$4.98	$4.56	$4.75	$4.75	127,886
2024-01-26	$4.92	$4.99	$4.72	$4.97	$4.97	124,086
2024-01-25	$4.95	$5.32	$4.88	$4.89	$4.89	144,087
2024-01-24	$5.27	$5.49	$5.05	$5.13	$5.13	78,910
2024-01-23	$5.21	$5.34	$5.00	$5.28	$5.28	109,527
2024-01-22	$4.90	$5.18	$4.81	$5.16	$5.16	73,216
2024-01-19	$4.68	$4.84	$4.60	$4.84	$4.84	78,534
2024-01-18	$4.39	$4.64	$4.39	$4.64	$4.64	91,264
2024-01-17	$4.51	$4.68	$4.39	$4.40	$4.40	80,118
2024-01-16	$4.62	$4.73	$4.60	$4.67	$4.67	86,261
2024-01-12	$4.74	$4.85	$4.60	$4.60	$4.60	84,529
2024-01-11	$4.88	$4.89	$4.60	$4.74	$4.74	113,231
2024-01-10	$4.46	$4.83	$4.40	$4.79	$4.79	85,420
2024-01-09	$4.20	$4.64	$4.20	$4.50	$4.50	111,822
2024-01-08	$4.05	$4.24	$3.95	$4.23	$4.23	66,835
2024-01-05	$3.94	$4.05	$3.82	$4.00	$4.00	79,314
2024-01-04	$3.88	$3.99	$3.72	$3.94	$3.94	70,329
2024-01-03	$3.92	$3.92	$3.77	$3.85	$3.85	60,344
2024-01-02	$3.94	$4.06	$3.85	$3.94	$3.94	64,424
2023-12-29	$3.97	$4.00	$3.81	$4.00	$4.00	62,833
2023-12-28	$3.98	$4.12	$3.79	$3.90	$3.90	74,112
2023-12-27	$4.20	$4.28	$3.95	$4.03	$4.03	74,228
2023-12-26	$3.97	$4.27	$3.86	$4.16	$4.16	80,814
2023-12-22	$4.10	$4.10	$3.85	$3.99	$3.99	85,592
2023-12-21	$3.97	$4.08	$3.82	$4.06	$4.06	65,479
2023-12-20	$3.67	$4.17	$3.67	$3.83	$3.83	86,037
2023-12-19	$3.46	$3.82	$3.46	$3.76	$3.76	72,802
2023-12-18	$3.40	$3.53	$3.35	$3.53	$3.53	83,218
2023-12-15	$3.38	$3.46	$3.32	$3.45	$3.45	135,597
2023-12-14	$3.34	$3.43	$3.24	$3.41	$3.41	120,877
2023-12-13	$3.15	$3.34	$3.15	$3.34	$3.34	68,273
2023-12-12	$3.20	$3.28	$3.14	$3.18	$3.18	81,458
2023-12-11	$3.40	$3.46	$3.16	$3.18	$3.18	116,862
2023-12-08	$3.52	$3.70	$3.43	$3.53	$3.53	92,253
2023-12-07	$3.52	$3.71	$3.42	$3.42	$3.42	110,169
2023-12-06	$3.81	$3.89	$3.60	$3.60	$3.60	129,242
2023-12-05	$3.68	$3.97	$3.68	$3.81	$3.81	110,484
2023-12-04	$3.54	$3.68	$3.45	$3.65	$3.65	91,445
2023-12-01	$3.49	$3.63	$3.27	$3.47	$3.47	81,631
2023-11-30	$2.99	$3.45	$2.98	$3.45	$3.45	118,535
2023-11-29	$2.96	$3.10	$2.87	$3.01	$3.01	117,882
2023-11-28	$3.01	$3.10	$2.90	$2.96	$2.96	97,078
2023-11-27	$2.64	$3.07	$2.64	$3.05	$3.05	146,061
2023-11-24	$2.64	$2.72	$2.64	$2.68	$2.68	88,541
2023-11-22	$2.77	$2.78	$2.63	$2.67	$2.67	102,788
2023-11-21	$2.88	$2.88	$2.69	$2.82	$2.82	98,894
2023-11-20	$2.66	$2.92	$2.60	$2.88	$2.88	109,786
2023-11-17	$2.72	$2.78	$2.58	$2.61	$2.61	130,551
2023-11-16	$2.69	$2.69	$2.50	$2.61	$2.61	119,113
2023-11-15	$2.32	$2.78	$2.29	$2.75	$2.75	255,623
2023-11-14	$2.30	$2.38	$2.26	$2.34	$2.34	130,745
2023-11-13	$2.25	$2.35	$2.25	$2.33	$2.33	98,447
2023-11-10	$2.34	$2.34	$2.23	$2.29	$2.29	98,385
2023-11-09	$2.27	$2.33	$2.25	$2.30	$2.30	88,426
2023-11-08	$2.34	$2.38	$2.24	$2.29	$2.29	97,109
2023-11-07	$2.30	$2.36	$2.25	$2.36	$2.36	97,983
2023-11-06	$2.30	$2.31	$2.25	$2.30	$2.30	76,645
2023-11-03	$2.30	$2.33	$2.23	$2.30	$2.30	79,439
2023-11-02	$2.26	$2.34	$2.24	$2.26	$2.26	65,413
2023-11-01	$2.25	$2.29	$2.20	$2.22	$2.22	50,819
2023-10-31	$2.25	$2.32	$2.24	$2.25	$2.25	51,041
2023-10-30	$2.29	$2.32	$2.23	$2.31	$2.31	44,621
2023-10-27	$2.24	$2.39	$2.22	$2.28	$2.28	44,794
2023-10-26	$2.28	$2.31	$2.19	$2.19	$2.19	46,854
2023-10-25	$2.24	$2.28	$2.20	$2.28	$2.28	46,258
2023-10-24	$2.24	$2.32	$2.22	$2.25	$2.25	50,070
2023-10-23	$2.29	$2.31	$2.16	$2.24	$2.24	26,404
2023-10-20	$2.33	$2.41	$2.29	$2.35	$2.35	24,185
2023-10-19	$2.30	$2.37	$2.19	$2.34	$2.34	28,695
2023-10-18	$2.30	$2.40	$2.19	$2.34	$2.34	28,529
2023-10-17	$2.39	$2.39	$2.25	$2.26	$2.26	9,921
2023-10-16	$2.23	$2.40	$2.22	$2.33	$2.33	33,905
2023-10-13	$2.19	$2.24	$2.18	$2.18	$2.18	10,193
2023-10-12	$2.28	$2.34	$2.18	$2.18	$2.18	26,666
2023-10-11	$2.29	$2.34	$2.29	$2.30	$2.30	6,987
2023-10-10	$2.35	$2.36	$2.30	$2.32	$2.32	8,941
2023-10-09	$2.40	$2.40	$2.31	$2.32	$2.32	10,988
2023-10-06	$2.40	$2.46	$2.38	$2.38	$2.38	12,551
2023-10-05	$2.35	$2.42	$2.35	$2.36	$2.36	12,264
2023-10-04	$2.33	$2.37	$2.28	$2.33	$2.33	8,496
2023-10-03	$2.32	$2.35	$2.31	$2.31	$2.31	8,353
2023-10-02	$2.39	$2.72	$2.35	$2.36	$2.36	12,024
2023-09-29	$2.41	$2.50	$2.39	$2.39	$2.39	3,135
2023-09-28	$2.63	$2.64	$2.28	$2.40	$2.40	20,055
2023-09-27	$2.68	$2.68	$2.68	$2.68	$2.68	133
2023-09-26	$2.67	$2.67	$2.62	$2.65	$2.65	3,527
2023-09-25	$2.70	$2.70	$2.62	$2.70	$2.70	12,345
2023-09-22	$2.74	$2.74	$2.74	$2.74	$2.74	122
2023-09-21	$2.81	$2.81	$2.70	$2.74	$2.74	1,807
2023-09-20	$2.85	$2.99	$2.82	$2.88	$2.88	22,128
2023-09-19	$2.74	$2.82	$2.71	$2.79	$2.79	2,773
2023-09-18	$2.82	$2.86	$2.77	$2.77	$2.77	1,696
2023-09-15	$2.81	$2.87	$2.81	$2.87	$2.87	807
2023-09-14	$2.82	$2.90	$2.79	$2.86	$2.86	5,736
2023-09-13	$2.89	$2.89	$2.75	$2.85	$2.85	3,818
2023-09-12	$2.81	$2.90	$2.81	$2.81	$2.81	5,123
2023-09-11	$2.71	$2.76	$2.71	$2.75	$2.75	2,039
2023-09-08	$2.61	$2.76	$2.61	$2.76	$2.76	1,425
2023-09-07	$2.72	$2.72	$2.71	$2.72	$2.72	1,051
2023-09-06	$2.70	$2.72	$2.69	$2.72	$2.72	831
2023-09-05	$2.64	$2.69	$2.64	$2.67	$2.67	3,379
2023-09-01	$2.67	$2.75	$2.64	$2.64	$2.64	3,377
2023-08-31	$2.71	$2.72	$2.59	$2.68	$2.68	3,743
2023-08-30	$2.73	$2.73	$2.60	$2.68	$2.68	3,950
2023-08-29	$2.76	$2.82	$2.50	$2.77	$2.77	33,424
2023-08-28	$2.75	$2.87	$2.75	$2.87	$2.87	8,463
2023-08-25	$2.96	$2.98	$2.75	$2.77	$2.77	17,935
2023-08-24	$2.89	$2.89	$2.85	$2.86	$2.86	1,390
2023-08-23	$2.89	$2.89	$2.84	$2.84	$2.84	3,234
2023-08-22	$2.99	$3.03	$2.87	$2.89	$2.89	15,021
2023-08-21	$3.06	$3.06	$2.92	$2.92	$2.92	6,872
2023-08-18	$3.04	$3.10	$3.03	$3.03	$3.03	1,558
2023-08-17	$3.05	$3.14	$3.04	$3.10	$3.10	3,313
2023-08-16	$3.13	$3.18	$2.97	$3.01	$3.01	20,015
2023-08-15	$3.19	$3.27	$3.15	$3.15	$3.15	4,500
2023-08-14	$3.15	$3.29	$3.06	$3.28	$3.28	12,345
2023-08-11	$3.12	$3.27	$3.08	$3.15	$3.15	13,857
2023-08-10	$3.09	$3.14	$2.98	$3.07	$3.07	21,581
2023-08-09	$3.14	$3.14	$2.98	$3.12	$3.12	17,404
2023-08-08	$3.10	$3.13	$3.01	$3.10	$3.10	6,620
2023-08-07	$3.05	$3.17	$3.01	$3.12	$3.12	5,509
2023-08-04	$3.08	$3.08	$2.97	$2.99	$2.99	18,634
2023-08-03	$3.46	$3.46	$3.12	$3.15	$3.15	36,105
2023-08-02	$3.69	$3.69	$3.45	$3.52	$3.52	7,975
2023-08-01	$3.52	$3.59	$3.51	$3.53	$3.53	11,436
2023-07-31	$3.70	$3.71	$3.54	$3.61	$3.61	8,187
2023-07-28	$3.64	$3.66	$3.54	$3.60	$3.60	19,075
2023-07-27	$3.76	$3.76	$3.64	$3.73	$3.73	3,371
2023-07-26	$3.73	$3.75	$3.60	$3.73	$3.73	13,473
2023-07-25	$3.86	$3.88	$3.72	$3.73	$3.73	5,027
2023-07-24	$3.69	$3.90	$3.60	$3.86	$3.86	13,984
2023-07-21	$3.80	$3.80	$3.68	$3.69	$3.69	4,460
2023-07-20	$3.73	$3.73	$3.73	$3.73	$3.73	336
2023-07-19	$3.88	$3.96	$3.65	$3.78	$3.78	11,881
2023-07-18	$3.98	$3.98	$3.82	$3.82	$3.82	5,329
2023-07-17	$3.80	$4.00	$3.79	$3.89	$3.89	10,467
2023-07-14	$3.88	$3.88	$3.83	$3.83	$3.83	341
2023-07-13	$3.82	$4.00	$3.82	$3.99	$3.99	8,327
2023-07-12	$3.94	$3.94	$3.79	$3.79	$3.79	2,011
2023-07-11	$3.95	$3.95	$3.83	$3.90	$3.90	2,162
2023-07-10	$3.73	$3.93	$3.73	$3.87	$3.87	12,838
2023-07-07	$3.88	$3.88	$3.88	$3.88	$3.88	174
2023-07-06	$3.80	$3.88	$3.80	$3.88	$3.88	3,008
2023-07-05	$3.66	$3.89	$3.66	$3.89	$3.89	8,681
2023-07-03	$3.66	$3.67	$3.64	$3.64	$3.64	4,582
2023-06-30	$3.73	$3.73	$3.59	$3.69	$3.69	7,109
2023-06-29	$3.75	$3.85	$3.60	$3.74	$3.74	6,561
2023-06-28	$3.81	$3.90	$3.80	$3.89	$3.89	7,338
2023-06-27	$3.83	$3.83	$3.72	$3.72	$3.72	2,590
2023-06-26	$3.67	$3.74	$3.67	$3.72	$3.72	941
2023-06-23	$3.80	$3.86	$3.59	$3.78	$3.78	9,333
2023-06-22	$4.12	$4.12	$3.88	$3.88	$3.88	9,566
2023-06-21	$4.18	$4.18	$4.03	$4.13	$4.13	189,648
2023-06-20	$4.19	$4.20	$4.09	$4.18	$4.18	1,877
2023-06-16	$4.30	$4.30	$4.05	$4.24	$4.24	8,699
2023-06-15	$4.18	$4.42	$4.17	$4.17	$4.17	8,085
2023-06-14	$4.40	$4.41	$4.18	$4.32	$4.32	20,379
2023-06-13	$4.21	$4.47	$4.15	$4.37	$4.37	24,276
2023-06-12	$3.98	$4.19	$3.88	$4.11	$4.11	16,610
2023-06-09	$4.25	$4.25	$3.89	$3.95	$3.95	24,812
2023-06-08	$4.09	$4.30	$4.01	$4.20	$4.20	56,142
2023-06-07	$3.79	$3.96	$3.79	$3.86	$3.86	11,019
2023-06-06	$3.81	$3.93	$3.76	$3.82	$3.82	9,300
2023-06-05	$3.76	$3.81	$3.72	$3.81	$3.81	7,946
2023-06-02	$3.95	$3.95	$3.74	$3.74	$3.74	3,887
2023-06-01	$3.72	$3.93	$3.72	$3.72	$3.72	3,495
2023-05-31	$3.60	$3.88	$3.38	$3.69	$3.69	46,295
2023-05-30	$3.65	$3.80	$3.65	$3.69	$3.69	18,241
2023-05-26	$3.97	$3.97	$3.77	$3.84	$3.84	13,293
2023-05-25	$4.02	$4.19	$3.69	$3.77	$3.77	46,448
2023-05-24	$4.07	$4.60	$4.07	$4.16	$4.16	95,642
2023-05-23	$4.22	$4.32	$4.05	$4.10	$4.10	18,370
2023-05-22	$4.58	$4.58	$4.22	$4.25	$4.25	11,859
2023-05-19	$4.40	$4.57	$4.22	$4.43	$4.43	18,815
2023-05-18	$4.33	$4.60	$4.05	$4.41	$4.41	34,091
2023-05-17	$0.47	$0.47	$0.43	$0.45	$4.51	48,999
2023-05-16	$0.48	$0.48	$0.44	$0.47	$4.73	10,183
2023-05-15	$0.49	$0.50	$0.47	$0.49	$4.90	6,680
2023-05-12	$0.47	$0.50	$0.47	$0.48	$4.80	6,056
2023-05-11	$0.52	$0.52	$0.48	$0.50	$5.01	4,298
2023-05-10	$0.50	$0.52	$0.49	$0.51	$5.08	3,683
2023-05-09	$0.48	$0.50	$0.47	$0.49	$4.95	8,350
2023-05-08	$0.52	$0.52	$0.48	$0.48	$4.81	9,456
2023-05-05	$0.50	$0.53	$0.48	$0.51	$5.10	10,869
2023-05-04	$0.54	$0.54	$0.48	$0.50	$5.00	10,422
2023-05-03	$0.47	$0.54	$0.47	$0.52	$5.20	31,445
2023-05-02	$0.51	$0.53	$0.47	$0.51	$5.12	21,710
2023-05-01	$0.52	$0.55	$0.50	$0.53	$5.29	30,745
2023-04-28	$0.51	$0.52	$0.47	$0.51	$5.10	112,385
2023-04-27	$0.50	$0.50	$0.44	$0.47	$4.70	3,120
2023-04-26	$0.48	$0.48	$0.44	$0.45	$4.50	2,870
2023-04-25	$0.46	$0.49	$0.45	$0.45	$4.50	2,232
2023-04-24	$0.48	$0.48	$0.44	$0.45	$4.46	10,666
2023-04-21	$0.45	$0.51	$0.45	$0.49	$4.86	2,037
2023-04-20	$0.48	$0.51	$0.48	$0.49	$4.85	2,794
2023-04-19	$0.50	$0.50	$0.48	$0.48	$4.82	11,187
2023-04-18	$0.52	$0.54	$0.51	$0.51	$5.14	12,136
2023-04-17	$0.62	$0.62	$0.50	$0.52	$5.20	25,393
2023-04-14	$0.56	$0.65	$0.56	$0.61	$6.13	58,942
2023-04-13	$0.50	$0.59	$0.50	$0.57	$5.74	18,602
2023-04-12	$0.59	$0.60	$0.50	$0.52	$5.23	12,781
2023-04-11	$0.60	$0.61	$0.57	$0.59	$5.90	35,842
2023-04-10	$0.54	$0.60	$0.54	$0.59	$5.90	45,603
2023-04-06	$0.48	$0.53	$0.48	$0.52	$5.20	9,805
2023-04-05	$0.45	$0.51	$0.44	$0.50	$4.98	58,162
2023-04-04	$0.48	$0.49	$0.43	$0.45	$4.50	11,298
2023-04-03	$0.48	$0.48	$0.46	$0.48	$4.79	2,323
2023-03-31	$0.49	$0.49	$0.45	$0.48	$4.79	10,128
2023-03-30	$0.49	$0.50	$0.48	$0.50	$4.99	3,053
2023-03-29	$0.44	$0.50	$0.44	$0.50	$5.00	8,228
2023-03-28	$0.49	$0.49	$0.46	$0.46	$4.60	10,970
2023-03-27	$0.46	$0.50	$0.43	$0.49	$4.90	4,523
2023-03-24	$0.43	$0.47	$0.42	$0.47	$4.66	4,310
2023-03-23	$0.43	$0.48	$0.42	$0.43	$4.30	12,503
2023-03-22	$0.43	$0.44	$0.41	$0.42	$4.21	22,936
2023-03-21	$0.41	$0.45	$0.41	$0.43	$4.30	26,345
2023-03-20	$0.45	$0.45	$0.40	$0.42	$4.20	25,463
2023-03-17	$0.47	$0.47	$0.43	$0.44	$4.39	5,474
2023-03-16	$0.47	$0.47	$0.46	$0.46	$4.60	2,879
2023-03-15	$0.44	$0.48	$0.43	$0.47	$4.65	17,835
2023-03-14	$0.46	$0.50	$0.45	$0.46	$4.58	9,954
2023-03-13	$0.47	$0.51	$0.43	$0.47	$4.71	12,861
2023-03-10	$0.50	$0.50	$0.47	$0.47	$4.71	8,391
2023-03-09	$0.50	$0.51	$0.48	$0.50	$5.01	18,574
2023-03-08	$0.50	$0.53	$0.50	$0.51	$5.10	4,177
2023-03-07	$0.53	$0.55	$0.50	$0.50	$5.00	8,256
2023-03-06	$0.54	$0.54	$0.51	$0.53	$5.29	20,409
2023-03-03	$0.55	$0.56	$0.53	$0.56	$0.56	15,328
2023-03-02	$0.55	$0.56	$0.54	$0.56	$0.56	22,433
2023-03-01	$0.55	$0.56	$0.53	$0.55	$0.55	25,679
2023-02-28	$0.53	$0.56	$0.53	$0.53	$0.53	25,339
2023-02-27	$0.54	$0.58	$0.53	$0.55	$0.55	107,009
2023-02-24	$0.59	$0.59	$0.53	$0.53	$0.53	83,148
2023-02-23	$0.56	$0.60	$0.55	$0.59	$0.59	92,740
2023-02-22	$0.57	$0.59	$0.53	$0.59	$0.59	65,368
2023-02-21	$0.57	$0.60	$0.56	$0.59	$0.59	40,633
2023-02-17	$0.55	$0.60	$0.55	$0.57	$0.57	68,129
2023-02-16	$0.57	$0.60	$0.56	$0.58	$0.58	61,998
2023-02-15	$0.55	$0.58	$0.55	$0.57	$0.57	38,944
2023-02-14	$0.54	$0.57	$0.53	$0.57	$0.57	46,113
2023-02-13	$0.53	$0.57	$0.53	$0.55	$0.55	65,259
2023-02-10	$0.58	$0.58	$0.52	$0.54	$0.54	224,821
2023-02-09	$0.62	$0.62	$0.57	$0.57	$0.57	103,011
2023-02-08	$0.62	$0.64	$0.59	$0.60	$0.60	90,475
2023-02-07	$0.62	$0.64	$0.61	$0.64	$0.64	86,406
2023-02-06	$0.60	$0.64	$0.60	$0.64	$0.64	123,652
2023-02-03	$0.61	$0.63	$0.60	$0.61	$0.61	126,101
2023-02-02	$0.61	$0.63	$0.60	$0.62	$0.62	131,839
2023-02-01	$0.63	$0.63	$0.59	$0.60	$0.60	29,863
2023-01-31	$0.61	$0.63	$0.60	$0.61	$0.61	68,798
2023-01-30	$0.61	$0.62	$0.60	$0.60	$0.60	93,889
2023-01-27	$0.61	$0.63	$0.58	$0.60	$0.60	185,215
2023-01-26	$0.60	$0.63	$0.60	$0.62	$0.62	95,229
2023-01-25	$0.61	$0.63	$0.60	$0.63	$0.63	57,221
2023-01-24	$0.65	$0.65	$0.62	$0.62	$0.62	27,842
2023-01-23	$0.66	$0.66	$0.63	$0.63	$0.63	89,474
2023-01-20	$0.63	$0.63	$0.60	$0.62	$0.62	107,541
2023-01-19	$0.63	$0.63	$0.60	$0.61	$0.61	49,322
2023-01-18	$0.66	$0.69	$0.60	$0.64	$0.64	112,326
2023-01-17	$0.64	$0.67	$0.64	$0.66	$0.66	214,726
2023-01-13	$0.63	$0.64	$0.62	$0.63	$0.63	114,453
2023-01-12	$0.64	$0.64	$0.62	$0.64	$0.64	53,769
2023-01-11	$0.62	$0.65	$0.62	$0.64	$0.64	150,278
2023-01-10	$0.60	$0.62	$0.60	$0.61	$0.61	123,174
2023-01-09	$0.60	$0.61	$0.57	$0.61	$0.61	122,824
2023-01-06	$0.53	$0.62	$0.53	$0.57	$0.57	215,206
2023-01-05	$0.53	$0.58	$0.52	$0.56	$0.56	164,411
2023-01-04	$0.51	$0.53	$0.51	$0.52	$0.52	383,424
2023-01-03	$0.58	$0.60	$0.50	$0.50	$0.50	310,103
2022-12-30	$0.55	$0.59	$0.55	$0.57	$0.57	167,631
2022-12-29	$0.61	$0.61	$0.53	$0.55	$0.55	356,791
2022-12-28	$0.67	$0.70	$0.57	$0.62	$0.62	494,606
2022-12-27	$0.61	$0.62	$0.57	$0.61	$0.61	279,662
2022-12-23	$0.55	$0.64	$0.53	$0.62	$0.62	113,866
2022-12-22	$0.60	$0.64	$0.55	$0.56	$0.56	128,777
2022-12-21	$0.60	$0.60	$0.53	$0.58	$0.58	198,007
2022-12-20	$0.61	$0.62	$0.55	$0.59	$0.59	248,378
2022-12-19	$0.62	$0.64	$0.60	$0.61	$0.61	228,158
2022-12-16	$0.69	$0.70	$0.64	$0.64	$0.64	120,240
2022-12-15	$0.67	$0.71	$0.64	$0.71	$0.71	219,070
2022-12-14	$0.69	$0.69	$0.64	$0.66	$0.66	118,929
2022-12-13	$0.64	$0.70	$0.60	$0.67	$0.67	226,461
2022-12-12	$0.62	$0.66	$0.61	$0.62	$0.62	72,024
2022-12-09	$0.62	$0.64	$0.60	$0.62	$0.62	108,238
2022-12-08	$0.60	$0.65	$0.59	$0.61	$0.61	33,081
2022-12-07	$0.61	$0.62	$0.59	$0.59	$0.59	107,072
2022-12-06	$0.64	$0.64	$0.59	$0.62	$0.62	156,760
2022-12-05	$0.61	$0.65	$0.59	$0.63	$0.63	250,753
2022-12-02	$0.53	$0.62	$0.53	$0.59	$0.59	227,931
2022-12-01	$0.53	$0.55	$0.53	$0.53	$0.53	166,282
2022-11-30	$0.53	$0.55	$0.52	$0.53	$0.53	108,072
2022-11-29	$0.52	$0.54	$0.52	$0.53	$0.53	44,367
2022-11-28	$0.51	$0.55	$0.49	$0.52	$0.52	324,134
2022-11-25	$0.49	$0.51	$0.49	$0.50	$0.50	37,301
2022-11-23	$0.50	$0.51	$0.48	$0.48	$0.48	106,326
2022-11-22	$0.49	$0.51	$0.48	$0.50	$0.50	56,367
2022-11-21	$0.54	$0.55	$0.48	$0.49	$0.49	116,276
2022-11-18	$0.53	$0.55	$0.50	$0.53	$0.53	90,855
2022-11-17	$0.51	$0.53	$0.51	$0.53	$0.53	58,558
2022-11-16	$0.51	$0.54	$0.50	$0.51	$0.51	27,199
2022-11-15	$0.49	$0.54	$0.48	$0.52	$0.52	527,294
2022-11-14	$0.48	$0.51	$0.47	$0.48	$0.48	145,493
2022-11-11	$0.51	$0.51	$0.48	$0.49	$0.49	71,796
2022-11-10	$0.50	$0.51	$0.46	$0.48	$0.48	139,853
2022-11-09	$0.53	$0.53	$0.47	$0.50	$0.50	161,255
2022-11-08	$0.53	$0.53	$0.51	$0.52	$0.52	37,519
2022-11-07	$0.52	$0.55	$0.50	$0.53	$0.53	83,095
2022-11-04	$0.53	$0.55	$0.50	$0.50	$0.50	89,820
2022-11-03	$0.51	$0.53	$0.51	$0.53	$0.53	80,807
2022-11-02	$0.52	$0.53	$0.50	$0.53	$0.53	180,395
2022-11-01	$0.54	$0.56	$0.52	$0.53	$0.53	198,858
2022-10-31	$0.54	$0.57	$0.51	$0.54	$0.54	46,019
2022-10-28	$0.53	$0.56	$0.53	$0.54	$0.54	150,181
2022-10-27	$0.58	$0.58	$0.54	$0.55	$0.55	197,230
2022-10-26	$0.56	$0.59	$0.52	$0.57	$0.57	309,174
2022-10-25	$0.54	$0.57	$0.54	$0.55	$0.55	101,423
2022-10-24	$0.58	$0.58	$0.53	$0.54	$0.54	261,990
2022-10-21	$0.59	$0.60	$0.56	$0.58	$0.58	131,559
2022-10-20	$0.61	$0.62	$0.58	$0.58	$0.58	148,294
2022-10-19	$0.58	$0.62	$0.56	$0.61	$0.61	474,795
2022-10-18	$0.57	$0.59	$0.55	$0.59	$0.59	279,736
2022-10-17	$0.55	$0.58	$0.54	$0.56	$0.56	108,212
2022-10-14	$0.55	$0.57	$0.53	$0.54	$0.54	117,362
2022-10-13	$0.58	$0.60	$0.51	$0.55	$0.55	67,878
2022-10-12	$0.58	$0.60	$0.53	$0.57	$0.57	79,879
2022-10-11	$0.54	$0.62	$0.52	$0.53	$0.53	237,723
2022-10-10	$0.54	$0.54	$0.52	$0.54	$0.54	7,593
2022-10-07	$0.55	$0.58	$0.52	$0.53	$0.53	80,665
2022-10-06	$0.52	$0.57	$0.50	$0.55	$0.55	46,604
2022-10-05	$0.52	$0.55	$0.51	$0.54	$0.54	63,922
2022-10-04	$0.54	$0.55	$0.50	$0.54	$0.54	126,790
2022-10-03	$0.55	$0.55	$0.50	$0.52	$0.52	104,970
2022-09-30	$0.47	$0.54	$0.47	$0.52	$0.52	295,832
2022-09-29	$0.50	$0.50	$0.45	$0.45	$0.45	230,008
2022-09-28	$0.53	$0.53	$0.46	$0.49	$0.49	369,202
2022-09-27	$0.55	$0.58	$0.51	$0.52	$0.52	338,752
2022-09-26	$0.62	$0.64	$0.54	$0.54	$0.54	148,704
2022-09-23	$0.57	$0.62	$0.57	$0.60	$0.60	72,154
2022-09-22	$0.62	$0.63	$0.56	$0.57	$0.57	130,212
2022-09-21	$0.62	$0.68	$0.62	$0.62	$0.62	75,022
2022-09-20	$0.64	$0.70	$0.62	$0.63	$0.63	298,108
2022-09-19	$0.70	$0.70	$0.64	$0.67	$0.67	197,358
2022-09-16	$0.74	$0.74	$0.69	$0.70	$0.70	68,504
2022-09-15	$0.75	$0.75	$0.71	$0.73	$0.73	76,316
2022-09-14	$0.72	$0.78	$0.71	$0.73	$0.73	113,786
2022-09-13	$0.73	$0.74	$0.70	$0.71	$0.71	74,807
2022-09-12	$0.69	$0.74	$0.68	$0.73	$0.73	100,534
2022-09-09	$0.65	$0.74	$0.65	$0.70	$0.70	56,880
2022-09-08	$0.67	$0.68	$0.65	$0.65	$0.65	37,183
2022-09-07	$0.66	$0.68	$0.64	$0.65	$0.65	199,791
2022-09-06	$0.69	$0.69	$0.65	$0.66	$0.66	301,988
2022-09-02	$0.70	$0.70	$0.66	$0.67	$0.67	91,942
2022-09-01	$0.75	$0.75	$0.66	$0.69	$0.69	256,690
2022-08-31	$0.73	$0.74	$0.72	$0.72	$0.72	105,969
2022-08-30	$0.75	$0.80	$0.72	$0.74	$0.74	244,137
2022-08-29	$0.76	$0.79	$0.72	$0.75	$0.75	343,666
2022-08-26	$0.83	$0.83	$0.74	$0.75	$0.75	239,212
2022-08-25	$0.76	$0.80	$0.73	$0.74	$0.74	204,830
2022-08-24	$0.76	$0.79	$0.75	$0.76	$0.76	62,016
2022-08-23	$0.75	$0.81	$0.75	$0.77	$0.77	82,081
2022-08-22	$0.76	$0.77	$0.73	$0.76	$0.76	133,904
2022-08-19	$0.82	$0.83	$0.71	$0.74	$0.74	379,696
2022-08-18	$0.84	$0.86	$0.81	$0.82	$0.82	175,874
2022-08-17	$0.82	$0.87	$0.82	$0.84	$0.84	146,283
2022-08-16	$0.90	$0.90	$0.80	$0.84	$0.84	281,051
2022-08-15	$0.90	$0.92	$0.84	$0.90	$0.90	196,632
2022-08-12	$0.92	$0.93	$0.87	$0.89	$0.89	327,112
2022-08-11	$0.95	$0.97	$0.85	$0.92	$0.92	503,329
2022-08-10	$0.97	$0.97	$0.92	$0.95	$0.95	251,802
2022-08-09	$0.91	$0.98	$0.83	$0.96	$0.96	990,040
2022-08-08	$0.88	$0.92	$0.86	$0.89	$0.89	361,664
2022-08-05	$0.90	$0.92	$0.87	$0.88	$0.88	265,966
2022-08-04	$0.88	$0.92	$0.87	$0.90	$0.90	198,221
2022-08-03	$0.85	$0.90	$0.79	$0.87	$0.87	157,438
2022-08-02	$0.81	$0.86	$0.81	$0.84	$0.84	143,586
2022-08-01	$0.82	$0.87	$0.75	$0.81	$0.81	260,255
2022-07-29	$0.86	$0.87	$0.82	$0.84	$0.84	43,691
2022-07-28	$0.87	$0.89	$0.82	$0.84	$0.84	32,223
2022-07-27	$0.90	$0.90	$0.82	$0.86	$0.86	192,281
2022-07-26	$0.88	$0.90	$0.86	$0.87	$0.87	108,277
2022-07-25	$0.90	$0.95	$0.87	$0.88	$0.88	275,164
2022-07-22	$0.83	$0.93	$0.83	$0.89	$0.89	262,167
2022-07-21	$0.81	$0.91	$0.81	$0.90	$0.90	312,833
2022-07-20	$0.80	$0.85	$0.80	$0.82	$0.82	53,963
2022-07-19	$0.82	$0.86	$0.80	$0.82	$0.82	384,553
2022-07-18	$0.76	$0.82	$0.76	$0.80	$0.80	257,984
2022-07-15	$0.73	$0.76	$0.73	$0.76	$0.76	137,724
2022-07-14	$0.75	$0.76	$0.71	$0.73	$0.73	181,949
2022-07-13	$0.72	$0.78	$0.71	$0.74	$0.74	275,572
2022-07-12	$0.73	$0.73	$0.70	$0.72	$0.72	175,743
2022-07-11	$0.73	$0.73	$0.70	$0.72	$0.72	100,939
2022-07-08	$0.72	$0.73	$0.70	$0.73	$0.73	253,734
2022-07-07	$0.70	$0.72	$0.68	$0.71	$0.71	114,416
2022-07-06	$0.69	$0.70	$0.67	$0.69	$0.69	93,196
2022-07-05	$0.65	$0.70	$0.64	$0.68	$0.68	323,520
2022-07-01	$0.65	$0.66	$0.62	$0.64	$0.64	355,421
2022-06-30	$0.64	$0.66	$0.62	$0.63	$0.63	376,126
2022-06-29	$0.67	$0.67	$0.64	$0.64	$0.64	468,753
2022-06-28	$0.74	$0.74	$0.65	$0.66	$0.66	671,291
2022-06-27	$0.72	$0.75	$0.70	$0.73	$0.73	409,700
2022-06-24	$0.72	$0.75	$0.70	$0.71	$0.71	324,317
2022-06-23	$0.72	$0.75	$0.70	$0.73	$0.73	471,235
2022-06-22	$0.72	$0.72	$0.66	$0.69	$0.69	487,458
2022-06-21	$0.73	$0.73	$0.70	$0.71	$0.71	262,432
2022-06-17	$0.70	$0.73	$0.69	$0.72	$0.72	246,458
2022-06-16	$0.68	$0.75	$0.65	$0.73	$0.73	485,466
2022-06-15	$0.66	$0.70	$0.65	$0.68	$0.68	802,273
2022-06-14	$0.67	$0.72	$0.64	$0.65	$0.65	1,306,730
2022-06-13	$0.72	$0.73	$0.64	$0.67	$0.67	2,328,592
2022-06-10	$1.02	$1.11	$0.76	$0.78	$0.78	29,463,573
2022-06-09	$0.83	$0.90	$0.80	$0.85	$0.85	828,976
2022-06-08	$0.80	$0.85	$0.80	$0.83	$0.83	346,125
2022-06-07	$0.77	$0.81	$0.75	$0.80	$0.80	685,089
2022-06-06	$0.79	$0.84	$0.75	$0.77	$0.77	422,039
2022-06-03	$0.74	$0.80	$0.74	$0.76	$0.76	354,130
2022-06-02	$0.73	$0.78	$0.72	$0.75	$0.75	440,951
2022-06-01	$0.79	$0.79	$0.70	$0.74	$0.74	209,597
2022-05-31	$0.77	$0.80	$0.74	$0.75	$0.75	228,240
2022-05-27	$0.73	$0.77	$0.72	$0.77	$0.77	98,067
2022-05-26	$0.73	$0.73	$0.70	$0.71	$0.71	200,397
2022-05-25	$0.67	$0.75	$0.66	$0.74	$0.74	70,511
2022-05-24	$0.73	$0.73	$0.67	$0.69	$0.69	155,596
2022-05-23	$0.68	$0.78	$0.68	$0.74	$0.74	284,493
2022-05-20	$0.73	$0.76	$0.65	$0.68	$0.68	407,340
2022-05-19	$0.72	$0.76	$0.68	$0.73	$0.73	193,845
2022-05-18	$0.80	$0.83	$0.70	$0.72	$0.72	923,486
2022-05-17	$0.61	$0.89	$0.61	$0.81	$0.81	3,702,408
2022-05-16	$0.62	$0.65	$0.60	$0.60	$0.60	106,106
2022-05-13	$0.62	$0.67	$0.61	$0.63	$0.63	70,711
2022-05-12	$0.55	$0.65	$0.53	$0.62	$0.62	174,995
2022-05-11	$0.59	$0.60	$0.55	$0.56	$0.56	251,038
2022-05-10	$0.62	$0.64	$0.58	$0.60	$0.60	180,094
2022-05-09	$0.68	$0.68	$0.58	$0.61	$0.61	270,251
2022-05-06	$0.68	$0.70	$0.65	$0.67	$0.67	235,567
2022-05-05	$0.79	$0.79	$0.68	$0.69	$0.69	313,099
2022-05-04	$0.83	$0.83	$0.72	$0.74	$0.74	451,137
2022-05-03	$0.71	$0.83	$0.69	$0.82	$0.82	355,620
2022-05-02	$0.68	$0.69	$0.66	$0.66	$0.66	137,765
2022-04-29	$0.71	$0.78	$0.67	$0.68	$0.68	164,559
2022-04-28	$0.70	$0.74	$0.68	$0.70	$0.70	168,262
2022-04-27	$0.79	$0.79	$0.70	$0.71	$0.71	86,118
2022-04-26	$0.73	$0.76	$0.69	$0.74	$0.74	227,029
2022-04-25	$0.70	$0.80	$0.70	$0.74	$0.74	48,341
2022-04-22	$0.70	$0.78	$0.69	$0.72	$0.72	107,513
2022-04-21	$0.77	$0.80	$0.68	$0.70	$0.70	623,831
2022-04-20	$0.80	$0.84	$0.73	$0.73	$0.73	995,913
2022-04-19	$0.81	$0.85	$0.76	$0.78	$0.78	699,279
2022-04-18	$0.87	$0.92	$0.77	$0.81	$0.81	515,623
2022-04-14	$0.90	$0.92	$0.83	$0.84	$0.84	379,718
2022-04-13	$0.99	$0.99	$0.86	$0.89	$0.89	730,253
2022-04-12	$0.96	$1.01	$0.96	$0.98	$0.98	156,997
2022-04-11	$0.99	$1.03	$0.94	$0.95	$0.95	363,857
2022-04-08	$1.01	$1.04	$1.00	$1.01	$1.01	192,793
2022-04-07	$1.03	$1.04	$0.98	$1.02	$1.02	488,933
2022-04-06	$1.07	$1.08	$0.98	$1.01	$1.01	643,218
2022-04-05	$1.06	$1.10	$1.03	$1.03	$1.03	214,660
2022-04-04	$0.99	$1.10	$0.98	$1.06	$1.06	449,716
2022-04-01	$1.00	$1.06	$0.97	$1.02	$1.02	455,575
2022-03-31	$1.04	$1.06	$0.92	$0.98	$0.98	509,748
2022-03-30	$1.02	$1.07	$1.02	$1.03	$1.03	134,422
2022-03-29	$1.03	$1.08	$1.02	$1.03	$1.03	383,969
2022-03-28	$1.07	$1.11	$1.01	$1.03	$1.03	221,631
2022-03-25	$1.11	$1.15	$1.05	$1.06	$1.06	367,631
2022-03-24	$1.18	$1.18	$1.12	$1.12	$1.12	204,278
2022-03-23	$1.09	$1.17	$1.01	$1.16	$1.16	331,315
2022-03-22	$1.10	$1.14	$1.07	$1.12	$1.12	224,174
2022-03-21	$1.06	$1.10	$0.98	$1.10	$1.10	582,419
2022-03-18	$0.96	$1.05	$0.91	$1.01	$1.01	687,670
2022-03-17	$0.91	$0.98	$0.91	$0.96	$0.96	295,281
2022-03-16	$0.83	$0.95	$0.83	$0.95	$0.95	243,681
2022-03-15	$0.81	$0.83	$0.74	$0.83	$0.83	159,246
2022-03-14	$0.80	$0.83	$0.72	$0.74	$0.74	419,441
2022-03-11	$0.94	$1.03	$0.82	$0.82	$0.82	508,810
2022-03-10	$1.05	$1.05	$0.93	$0.95	$0.95	749,080
2022-03-09	$0.95	$1.04	$0.93	$1.01	$1.01	728,034
2022-03-08	$0.87	$0.97	$0.87	$0.94	$0.94	151,604
2022-03-07	$0.89	$0.93	$0.86	$0.87	$0.87	137,746
2022-03-04	$0.92	$0.99	$0.85	$0.89	$0.89	509,686
2022-03-03	$0.87	$1.00	$0.87	$0.92	$0.92	594,405
2022-03-02	$0.80	$0.90	$0.80	$0.87	$0.87	229,264
2022-03-01	$0.90	$0.90	$0.79	$0.81	$0.81	149,480
2022-02-28	$0.86	$0.89	$0.82	$0.85	$0.85	98,197
2022-02-25	$0.83	$1.05	$0.83	$0.88	$0.88	1,449,079
2022-02-24	$0.81	$0.81	$0.76	$0.81	$0.81	45,249
2022-02-23	$0.79	$0.83	$0.76	$0.81	$0.81	85,493
2022-02-22	$0.83	$0.88	$0.77	$0.79	$0.79	208,383
2022-02-18	$0.95	$0.95	$0.80	$0.81	$0.81	158,489
2022-02-17	$0.98	$0.98	$0.91	$0.93	$0.93	150,934
2022-02-16	$1.09	$1.12	$0.95	$0.95	$0.95	223,772
2022-02-15	$1.06	$1.10	$1.03	$1.07	$1.07	225,940
2022-02-14	$1.00	$1.06	$1.00	$1.04	$1.04	135,394
2022-02-11	$1.10	$1.10	$1.01	$1.02	$1.02	169,470
2022-02-10	$1.06	$1.12	$1.03	$1.07	$1.07	522,081
2022-02-09	$1.00	$1.07	$1.00	$1.03	$1.03	741,610
2022-02-08	$1.12	$1.13	$1.00	$1.07	$1.07	830,095
2022-02-07	$1.41	$1.44	$1.08	$1.09	$1.09	1,122,318
2022-02-04	$1.45	$1.48	$1.40	$1.45	$1.45	78,029
2022-02-03	$1.50	$1.57	$1.46	$1.47	$1.47	71,581
2022-02-02	$1.67	$1.69	$1.47	$1.55	$1.55	59,297
2022-02-01	$1.64	$1.68	$1.53	$1.66	$1.66	94,397
2022-01-31	$1.44	$1.66	$1.40	$1.61	$1.61	87,330
2022-01-28	$1.38	$1.50	$1.37	$1.41	$1.41	128,255
2022-01-27	$1.45	$1.48	$1.35	$1.40	$1.40	154,956
2022-01-26	$1.63	$1.65	$1.44	$1.45	$1.45	99,123
2022-01-25	$1.59	$1.70	$1.54	$1.58	$1.58	124,164
2022-01-24	$1.51	$1.64	$1.42	$1.59	$1.59	143,199
2022-01-21	$1.56	$1.66	$1.49	$1.58	$1.58	134,227
2022-01-20	$1.81	$1.88	$1.50	$1.63	$1.63	547,669
2022-01-19	$2.05	$2.10	$1.80	$1.84	$1.84	275,708
2022-01-18	$2.07	$2.19	$2.00	$2.08	$2.08	980,888
2022-01-14	$2.17	$2.19	$2.03	$2.09	$2.09	239,893
2022-01-13	$2.28	$2.28	$2.15	$2.17	$2.17	177,541
2022-01-12	$2.52	$2.56	$2.19	$2.26	$2.26	402,919
2022-01-11	$2.55	$2.59	$2.42	$2.53	$2.53	188,266
2022-01-10	$2.71	$2.71	$2.50	$2.56	$2.56	126,266
2022-01-07	$2.85	$3.03	$2.50	$2.70	$2.70	1,079,402
2022-01-06	$2.47	$2.80	$2.40	$2.78	$2.78	198,197
2022-01-05	$2.87	$2.91	$2.45	$2.47	$2.47	328,157
2022-01-04	$3.17	$3.18	$2.81	$2.87	$2.87	421,113
2022-01-03	$3.18	$3.28	$3.07	$3.20	$3.20	120,021
2021-12-31	$3.20	$3.26	$2.93	$3.21	$3.21	293,282
2021-12-30	$3.01	$3.25	$2.99	$3.16	$3.16	141,946
2021-12-29	$3.06	$3.40	$2.90	$3.06	$3.06	2,612,046
2021-12-28	$3.08	$3.10	$2.90	$3.02	$3.02	144,323
2021-12-27	$3.20	$3.33	$3.03	$3.04	$3.04	266,160
2021-12-23	$3.20	$3.35	$3.15	$3.20	$3.20	1,819,603
2021-12-22	$3.24	$3.26	$3.07	$3.19	$3.19	159,676
2021-12-21	$3.09	$3.42	$3.03	$3.34	$3.34	1,076,873
2021-12-20	$3.25	$3.42	$3.02	$3.13	$3.13	593,279
2021-12-17	$3.24	$3.27	$3.02	$3.14	$3.14	300,058
2021-12-16	$3.71	$3.88	$3.20	$3.29	$3.29	1,470,087
2021-12-15	$3.63	$3.70	$3.30	$3.50	$3.50	454,889
2021-12-14	$4.07	$4.10	$3.61	$3.76	$3.76	418,407
2021-12-13	$4.95	$5.19	$4.21	$4.38	$4.38	1,402,201
2021-12-10	$9.76	$11.03	$9.74	$11.03	$11.03	135,881
2021-12-09	$9.36	$9.69	$9.30	$9.65	$9.65	31,747
2021-12-08	$8.98	$9.37	$8.87	$9.25	$9.25	14,986
2021-12-07	$8.91	$9.44	$8.72	$8.86	$8.86	65,810
2021-12-06	$7.75	$9.03	$7.75	$8.77	$8.77	89,668
2021-12-03	$7.54	$7.89	$7.48	$7.89	$7.89	28,478
2021-12-02	$7.35	$7.73	$7.35	$7.48	$7.48	41,964
2021-12-01	$7.67	$7.67	$7.32	$7.44	$7.44	60,322
2021-11-30	$7.40	$7.56	$7.22	$7.56	$7.56	66,425
2021-11-29	$7.20	$7.71	$7.19	$7.48	$7.48	103,978
2021-11-26	$6.92	$7.30	$6.84	$7.30	$7.30	18,511
2021-11-24	$6.50	$7.07	$6.33	$6.87	$6.87	47,611
2021-11-23	$6.70	$6.89	$6.41	$6.48	$6.48	48,825
2021-11-22	$7.17	$7.25	$6.52	$6.72	$6.72	79,494
2021-11-19	$7.26	$7.47	$7.04	$7.17	$7.17	51,648
2021-11-18	$7.65	$7.80	$7.30	$7.32	$7.32	59,604
2021-11-17	$7.60	$7.72	$7.40	$7.64	$7.64	130,404
2021-11-16	$8.03	$8.04	$7.35	$7.62	$7.62	177,355
2021-11-15	$9.20	$9.50	$7.78	$8.03	$8.03	336,134
2021-11-12	$9.91	$10.25	$8.35	$8.69	$8.69	585,088
2021-11-11	$13.21	$13.63	$8.85	$9.02	$9.02	792,947
2021-11-10	$13.00	$17.83	$13.00	$16.15	$16.15	2,056,893
2021-11-09	$11.49	$12.79	$11.17	$12.71	$12.71	210,128
2021-11-08	$11.46	$11.62	$10.40	$11.49	$11.49	238,769
2021-11-05	$12.50	$12.76	$11.20	$11.25	$11.25	205,474
2021-11-04	$12.54	$12.66	$12.25	$12.46	$12.46	176,099
2021-11-03	$12.45	$12.76	$11.16	$12.47	$12.47	153,997
2021-11-02	$13.37	$13.37	$12.20	$12.41	$12.41	158,461
2021-11-01	$12.05	$13.90	$12.03	$13.36	$13.36	139,531
2021-10-29	$11.79	$12.18	$11.50	$11.99	$11.99	117,650
2021-10-28	$11.78	$12.12	$11.54	$11.80	$11.80	90,611
2021-10-27	$11.71	$11.78	$11.35	$11.77	$11.77	89,318
2021-10-26	$11.69	$11.75	$11.36	$11.70	$11.70	92,034
2021-10-25	$11.60	$11.95	$11.46	$11.62	$11.62	93,794
2021-10-22	$12.70	$12.70	$11.51	$11.61	$11.61	91,606
2021-10-21	$12.25	$12.88	$12.22	$12.80	$12.80	96,882
2021-10-20	$12.50	$12.55	$12.07	$12.29	$12.29	83,182
2021-10-19	$12.09	$12.64	$11.94	$12.55	$12.55	86,534
2021-10-18	$12.66	$12.66	$12.00	$12.06	$12.06	84,092
2021-10-15	$11.87	$12.68	$11.74	$12.65	$12.65	62,098
2021-10-14	$12.36	$12.38	$11.76	$11.87	$11.87	64,383
2021-10-13	$11.33	$12.22	$11.20	$12.22	$12.22	50,985
2021-10-12	$11.17	$11.30	$10.98	$11.24	$11.24	53,945
2021-10-11	$11.00	$11.18	$10.78	$11.17	$11.17	44,206
2021-10-08	$11.59	$11.59	$11.00	$11.08	$11.08	64,527
2021-10-07	$11.91	$12.02	$11.18	$11.59	$11.59	71,300
2021-10-06	$11.46	$11.90	$11.45	$11.90	$11.90	46,438
2021-10-05	$11.38	$11.59	$11.02	$11.46	$11.46	62,098
2021-10-04	$11.61	$11.70	$11.29	$11.37	$11.37	34,802
2021-10-01	$11.80	$11.97	$11.42	$11.66	$11.66	48,195
2021-09-30	$11.25	$11.82	$11.25	$11.80	$11.80	39,909
2021-09-29	$11.32	$11.39	$11.12	$11.25	$11.25	49,497
2021-09-28	$11.05	$11.57	$10.80	$11.33	$11.33	32,429
2021-09-27	$11.45	$11.45	$10.90	$10.97	$10.97	112,755
2021-09-24	$9.87	$11.70	$9.87	$11.56	$11.56	252,125
2021-09-23	$9.37	$9.70	$9.35	$9.68	$9.68	57,610
2021-09-22	$9.08	$9.46	$9.06	$9.35	$9.35	56,968
2021-09-21	$8.95	$9.04	$8.78	$9.04	$9.04	56,764
2021-09-20	$9.00	$9.10	$8.55	$8.82	$8.82	67,572
2021-09-17	$9.17	$9.25	$8.91	$9.07	$9.07	73,436
2021-09-16	$8.90	$9.17	$8.57	$9.15	$9.15	63,028
2021-09-15	$8.90	$9.04	$8.72	$8.89	$8.89	99,048
2021-09-14	$8.85	$9.14	$8.82	$8.91	$8.91	72,209
2021-09-13	$9.35	$9.40	$8.80	$8.83	$8.83	149,671
2021-09-10	$9.32	$9.54	$9.24	$9.35	$9.35	42,691
2021-09-09	$9.30	$9.46	$9.20	$9.26	$9.26	32,835
2021-09-08	$9.45	$9.52	$9.30	$9.33	$9.33	48,610
2021-09-07	$9.57	$9.75	$9.43	$9.49	$9.49	58,537
2021-09-03	$9.65	$9.80	$9.48	$9.55	$9.55	50,933
2021-09-02	$9.55	$9.83	$9.43	$9.69	$9.69	70,391
2021-09-01	$9.60	$9.78	$9.48	$9.55	$9.55	71,192
2021-08-31	$9.66	$9.75	$9.54	$9.58	$9.58	75,724
2021-08-30	$10.10	$10.16	$9.60	$9.60	$9.60	131,956
2021-08-27	$10.38	$10.70	$10.14	$10.17	$10.17	74,847
2021-08-26	$10.60	$10.64	$10.30	$10.37	$10.37	142,142
2021-08-25	$10.81	$10.87	$10.49	$10.65	$10.65	47,254
2021-08-24	$10.51	$11.07	$10.47	$10.80	$10.80	47,775
2021-08-23	$9.88	$10.47	$9.88	$10.39	$10.39	57,836
2021-08-20	$9.90	$9.90	$9.72	$9.87	$9.87	21,990
2021-08-19	$9.70	$9.83	$9.60	$9.68	$9.68	40,176
2021-08-18	$9.72	$9.96	$9.70	$9.70	$9.70	78,603
2021-08-17	$9.70	$9.90	$9.65	$9.68	$9.68	24,554
2021-08-16	$10.39	$10.50	$9.70	$9.79	$9.79	105,105
2021-08-13	$10.35	$10.45	$10.25	$10.35	$10.35	32,418
2021-08-12	$10.21	$10.66	$10.21	$10.35	$10.35	52,307
2021-08-11	$10.56	$10.92	$10.32	$10.34	$10.34	148,547
2021-08-10	$9.95	$10.70	$9.85	$10.51	$10.51	191,849
2021-08-09	$9.82	$10.36	$9.75	$9.90	$9.90	161,041
2021-08-06	$9.42	$10.23	$9.34	$9.70	$9.70	121,641
2021-08-05	$9.51	$9.61	$9.35	$9.42	$9.42	40,525
2021-08-04	$9.50	$9.81	$9.43	$9.53	$9.53	50,383
2021-08-03	$9.59	$9.61	$9.33	$9.50	$9.50	37,311
2021-08-02	$9.50	$10.20	$9.03	$9.61	$9.61	102,894
2021-07-30	$9.48	$9.79	$9.31	$9.50	$9.50	51,507
2021-07-29	$9.65	$9.65	$9.45	$9.55	$9.55	38,388
2021-07-28	$9.40	$9.71	$9.23	$9.60	$9.60	262,755
2021-07-27	$9.39	$9.61	$9.17	$9.23	$9.23	82,072
2021-07-26	$10.10	$10.11	$9.41	$9.41	$9.41	75,207
2021-07-23	$12.06	$12.06	$10.09	$10.10	$10.10	119,607
2021-07-22	$11.79	$12.17	$11.65	$12.11	$12.11	250,418
2021-07-21	$11.50	$11.94	$11.46	$11.78	$11.78	119,852
2021-07-20	$11.61	$11.66	$11.41	$11.50	$11.50	68,413
2021-07-19	$11.57	$11.67	$11.30	$11.61	$11.61	48,159
2021-07-16	$11.87	$11.94	$11.47	$11.62	$11.62	53,673
2021-07-15	$11.39	$11.92	$11.21	$11.76	$11.76	57,213
2021-07-14	$11.51	$11.62	$11.24	$11.36	$11.36	70,784
2021-07-13	$11.91	$11.91	$11.35	$11.51	$11.51	173,438
2021-07-12	$11.39	$11.99	$11.12	$11.97	$11.97	42,393
2021-07-09	$11.24	$11.45	$11.00	$11.26	$11.26	34,309
2021-07-08	$11.05	$11.61	$10.87	$11.00	$11.00	87,740
2021-07-07	$11.09	$11.49	$10.75	$11.17	$11.17	54,707
2021-07-06	$11.76	$11.76	$10.95	$11.11	$11.11	76,042
2021-07-02	$11.09	$11.86	$11.09	$11.75	$11.75	72,964
2021-07-01	$10.54	$11.16	$10.54	$11.00	$11.00	46,529
2021-06-30	$11.01	$11.25	$10.51	$10.70	$10.70	41,185
2021-06-29	$11.20	$11.45	$11.07	$11.17	$11.17	32,870
2021-06-28	$11.41	$11.41	$11.13	$11.28	$11.28	28,455
2021-06-25	$11.12	$11.44	$11.03	$11.38	$11.38	39,830
2021-06-24	$11.10	$11.45	$11.04	$11.19	$11.19	37,656
2021-06-23	$11.40	$11.51	$10.90	$11.05	$11.05	44,400
2021-06-22	$11.63	$11.89	$11.28	$11.46	$11.46	31,264
2021-06-21	$11.43	$11.76	$11.20	$11.55	$11.55	69,684
2021-06-18	$11.48	$11.74	$11.15	$11.27	$11.27	38,628
2021-06-17	$11.92	$11.98	$11.40	$11.42	$11.42	25,411
2021-06-16	$12.10	$12.35	$11.66	$11.78	$11.78	35,844
2021-06-15	$12.38	$12.39	$12.01	$12.11	$12.11	29,394
2021-06-14	$12.35	$12.45	$12.17	$12.38	$12.38	26,668
2021-06-11	$12.12	$12.30	$12.02	$12.30	$12.30	28,504
2021-06-10	$12.26	$12.73	$11.95	$12.06	$12.06	28,957
2021-06-09	$13.05	$13.41	$12.26	$12.26	$12.26	51,049
2021-06-08	$13.48	$13.80	$12.55	$12.86	$12.86	79,155
2021-06-07	$12.34	$13.22	$12.30	$13.19	$13.19	77,589
2021-06-04	$12.20	$12.47	$12.05	$12.30	$12.30	38,944
2021-06-03	$12.40	$12.40	$12.00	$12.10	$12.10	42,733
2021-06-02	$12.19	$12.55	$12.15	$12.48	$12.48	44,993
2021-06-01	$12.68	$12.69	$12.08	$12.19	$12.19	30,184
2021-05-28	$12.54	$12.70	$12.35	$12.62	$12.62	38,973
2021-05-27	$11.91	$12.79	$11.91	$12.54	$12.54	42,504
2021-05-26	$11.50	$12.05	$11.50	$11.94	$11.94	37,068
2021-05-25	$11.86	$11.90	$11.42	$11.48	$11.48	32,413
2021-05-24	$11.79	$12.52	$11.66	$11.82	$11.82	34,301
2021-05-21	$11.34	$11.97	$11.11	$11.80	$11.80	44,539
2021-05-20	$11.38	$11.94	$11.10	$11.38	$11.38	38,627
2021-05-19	$11.30	$11.64	$11.06	$11.38	$11.38	42,473
2021-05-18	$11.24	$12.46	$11.24	$11.40	$11.40	48,287
2021-05-17	$11.01	$11.47	$10.76	$11.24	$11.24	38,805
2021-05-14	$10.88	$11.28	$10.64	$10.98	$10.98	51,263
2021-05-13	$11.75	$11.80	$10.72	$10.75	$10.75	83,215
2021-05-12	$12.56	$12.86	$11.57	$11.75	$11.75	45,175
2021-05-11	$12.72	$12.76	$12.18	$12.60	$12.60	59,006
2021-05-10	$13.99	$14.30	$12.76	$12.93	$12.93	65,687
2021-05-07	$15.10	$15.21	$13.69	$13.75	$13.75	86,497
2021-05-06	$15.41	$15.56	$14.86	$14.90	$14.90	84,259
2021-05-05	$15.34	$15.63	$15.08	$15.27	$15.27	70,540
2021-05-04	$16.75	$17.24	$15.09	$15.10	$15.10	92,792
2021-05-03	$16.73	$18.26	$16.50	$16.86	$16.86	156,533
2021-04-30	$14.45	$15.06	$14.38	$15.01	$15.01	77,143
2021-04-29	$14.70	$14.75	$14.10	$14.48	$14.48	76,245
2021-04-28	$14.54	$14.68	$14.45	$14.52	$14.52	68,949
2021-04-27	$14.36	$14.64	$14.00	$14.54	$14.54	72,588
2021-04-26	$14.50	$14.79	$14.18	$14.20	$14.20	68,767
2021-04-23	$14.15	$14.84	$14.00	$14.54	$14.54	80,000
2021-04-22	$14.50	$14.57	$13.94	$14.11	$14.11	93,187
2021-04-21	$13.80	$14.52	$13.80	$14.52	$14.52	79,611
2021-04-20	$13.80	$14.05	$13.28	$13.80	$13.80	100,990
2021-04-19	$14.98	$15.80	$13.78	$13.89	$13.89	128,804
2021-04-16	$15.63	$15.63	$14.86	$14.95	$14.95	104,096
2021-04-15	$16.13	$16.24	$15.24	$15.55	$15.55	172,150
2021-04-14	$16.60	$17.04	$15.80	$15.90	$15.90	139,778
2021-04-13	$15.68	$16.71	$15.68	$16.66	$16.66	130,981
2021-04-12	$16.21	$16.21	$15.55	$15.76	$15.76	140,053
2021-04-09	$16.09	$16.21	$15.75	$16.05	$16.05	127,968
2021-04-08	$15.89	$16.28	$15.76	$16.22	$16.22	79,989
2021-04-07	$16.40	$16.53	$15.66	$15.89	$15.89	68,119
2021-04-06	$16.51	$16.70	$16.36	$16.37	$16.37	61,714
2021-04-05	$16.68	$16.68	$16.28	$16.45	$16.45	53,765
2021-04-01	$16.91	$17.22	$16.24	$16.36	$16.36	66,966
2021-03-31	$16.74	$17.34	$16.20	$16.58	$16.58	60,130
2021-03-30	$15.58	$17.13	$15.58	$16.66	$16.66	54,243
2021-03-29	$16.03	$16.30	$15.53	$15.76	$15.76	100,286
2021-03-26	$15.87	$16.36	$15.30	$16.01	$16.01	107,180
2021-03-25	$15.63	$16.00	$15.18	$15.72	$15.72	98,088
2021-03-24	$16.01	$16.23	$15.25	$15.47	$15.47	115,148
2021-03-23	$16.34	$16.59	$15.60	$15.81	$15.81	121,462
2021-03-22	$16.33	$16.63	$15.80	$16.36	$16.36	111,340
2021-03-19	$15.72	$16.37	$15.46	$16.00	$16.00	104,410
2021-03-18	$16.37	$16.59	$15.62	$15.64	$15.64	89,029
2021-03-17	$17.63	$17.63	$16.25	$16.58	$16.58	110,236
2021-03-16	$17.31	$17.46	$16.57	$16.60	$16.60	101,767
2021-03-15	$18.39	$18.39	$16.84	$17.16	$17.16	97,108
2021-03-12	$17.87	$18.58	$17.69	$18.34	$18.34	97,861
2021-03-11	$17.16	$18.01	$16.98	$18.01	$18.01	84,093
2021-03-10	$17.36	$18.06	$16.69	$17.02	$17.02	95,063
2021-03-09	$15.49	$17.31	$15.49	$17.17	$17.17	60,273
2021-03-08	$16.37	$16.62	$15.52	$15.64	$15.64	69,093
2021-03-05	$16.91	$16.91	$14.93	$16.49	$16.49	109,382
2021-03-04	$17.82	$18.09	$16.28	$16.66	$16.66	65,637
2021-03-03	$17.94	$18.05	$17.56	$17.82	$17.82	57,892
2021-03-02	$18.33	$18.55	$17.51	$17.91	$17.91	57,417
2021-03-01	$16.98	$18.45	$16.98	$18.34	$18.34	57,182
2021-02-26	$17.96	$17.96	$16.47	$16.47	$16.47	95,628
2021-02-25	$18.69	$19.50	$17.31	$17.69	$17.69	68,176
2021-02-24	$19.42	$19.42	$18.29	$18.55	$18.55	74,436
2021-02-23	$19.81	$19.81	$18.25	$19.33	$19.33	68,048
2021-02-22	$19.42	$20.25	$19.06	$19.62	$19.62	56,807
2021-02-19	$19.77	$20.24	$19.28	$19.37	$19.37	59,205
2021-02-18	$18.60	$20.15	$18.60	$19.52	$19.52	77,826
2021-02-17	$19.72	$20.70	$18.87	$19.04	$19.04	64,868
2021-02-16	$20.89	$21.25	$19.44	$19.52	$19.52	62,467
2021-02-12	$19.45	$21.33	$19.45	$20.92	$20.92	63,314
2021-02-11	$20.43	$20.65	$19.33	$19.52	$19.52	52,443
2021-02-10	$21.59	$21.64	$20.21	$20.56	$20.56	56,181
2021-02-09	$20.57	$21.60	$20.48	$21.20	$21.20	56,960
2021-02-08	$21.26	$21.26	$20.15	$20.34	$20.34	51,025
2021-02-05	$20.32	$21.40	$20.32	$21.26	$21.26	65,381
2021-02-04	$21.65	$22.06	$20.23	$20.23	$20.23	51,099
2021-02-03	$20.94	$21.67	$20.14	$21.44	$21.44	63,641
2021-02-02	$21.20	$21.93	$20.65	$20.65	$20.65	42,185
2021-02-01	$19.57	$21.20	$19.32	$20.69	$20.69	60,251
2021-01-29	$22.00	$22.64	$19.27	$19.27	$19.27	56,878
2021-01-28	$20.24	$22.87	$20.24	$21.99	$21.99	105,414
2021-01-27	$20.12	$21.03	$19.86	$20.04	$20.04	57,015
2021-01-26	$21.88	$22.00	$20.15	$20.33	$20.33	63,302
2021-01-25	$21.96	$22.05	$21.07	$21.83	$21.83	54,832
2021-01-22	$22.17	$22.49	$21.50	$21.71	$21.71	33,851
2021-01-21	$21.55	$22.58	$21.24	$22.26	$22.26	65,035
2021-01-20	$21.52	$21.56	$20.82	$21.49	$21.49	50,253
2021-01-19	$21.48	$21.58	$20.52	$21.47	$21.47	31,668
2021-01-15	$20.78	$21.66	$20.78	$21.59	$21.59	50,988
2021-01-14	$21.46	$22.01	$20.60	$20.68	$20.68	40,292
2021-01-13	$22.67	$22.67	$21.03	$21.31	$21.31	52,018
2021-01-12	$21.89	$22.62	$21.89	$22.33	$22.33	45,939
2021-01-11	$22.50	$24.61	$21.63	$21.89	$21.89	42,436
2021-01-08	$22.46	$22.91	$22.00	$22.53	$22.53	60,667
2021-01-07	$24.00	$24.94	$21.91	$23.03	$23.03	93,406
2021-01-06	$20.50	$24.03	$19.40	$23.99	$23.99	117,399
2021-01-05	$18.51	$20.72	$18.51	$20.50	$20.50	119,632
2021-01-04	$19.46	$19.99	$18.39	$18.47	$18.47	54,274
2020-12-31	$18.77	$19.65	$18.00	$18.21	$18.21	69,625
2020-12-30	$17.85	$18.85	$17.78	$18.70	$18.70	50,015
2020-12-29	$17.98	$19.08	$17.26	$17.86	$17.86	38,194
2020-12-28	$18.27	$19.14	$17.53	$17.83	$17.83	55,245
2020-12-24	$17.24	$18.35	$17.24	$17.88	$17.88	29,829
2020-12-23	$19.25	$19.35	$16.31	$17.09	$17.09	93,897
2020-12-22	$22.00	$22.70	$18.50	$18.90	$18.90	108,082
2020-12-21	$21.45	$22.90	$21.45	$21.74	$21.74	94,612
2020-12-18	$20.05	$20.33	$19.50	$20.01	$20.01	41,586
2020-12-17	$18.92	$20.20	$18.87	$19.94	$19.94	81,962
2020-12-16	$18.45	$19.95	$18.07	$18.87	$18.87	146,131
2020-12-15	$15.65	$18.18	$15.41	$18.06	$18.06	156,265
2020-12-14	$15.21	$15.73	$15.21	$15.69	$15.69	28,126
2020-12-11	$15.35	$15.41	$15.07	$15.20	$15.20	37,447
2020-12-10	$15.25	$15.50	$15.12	$15.34	$15.34	39,836
2020-12-09	$15.15	$15.42	$15.03	$15.41	$15.41	37,717
2020-12-08	$15.00	$15.20	$14.88	$15.15	$15.15	29,876
2020-12-07	$14.67	$15.09	$14.67	$15.03	$15.03	22,769
2020-12-04	$14.75	$14.98	$14.30	$14.74	$14.74	26,569
2020-12-03	$14.34	$14.70	$14.26	$14.69	$14.69	26,828
2020-12-02	$14.45	$14.55	$14.10	$14.31	$14.31	25,417
2020-12-01	$14.64	$14.68	$14.30	$14.50	$14.50	26,157
2020-11-30	$15.00	$15.85	$14.60	$14.70	$14.70	22,140
2020-11-27	$14.39	$14.92	$14.39	$14.90	$14.90	30,259
2020-11-25	$14.48	$14.51	$14.18	$14.39	$14.39	18,623
2020-11-24	$14.70	$15.00	$14.16	$14.25	$14.25	37,951
2020-11-23	$14.49	$14.99	$14.49	$14.55	$14.55	24,570
2020-11-20	$15.24	$15.24	$14.46	$14.52	$14.52	20,246
2020-11-19	$14.20	$14.76	$14.08	$14.62	$14.62	17,717
2020-11-18	$14.17	$14.33	$13.90	$14.05	$14.05	49,034
2020-11-17	$13.90	$14.19	$13.75	$14.03	$14.03	33,722
2020-11-16	$14.30	$14.35	$13.81	$13.90	$13.90	12,506
2020-11-13	$14.78	$14.78	$13.93	$14.11	$14.11	25,319
2020-11-12	$14.78	$14.82	$13.97	$14.22	$14.22	31,087
2020-11-11	$15.21	$15.41	$14.23	$14.30	$14.30	35,154
2020-11-10	$14.04	$15.16	$14.04	$15.10	$15.10	17,977
2020-11-09	$14.69	$14.69	$14.07	$14.19	$14.19	26,752
2020-11-06	$13.76	$14.38	$13.75	$14.07	$14.07	20,338
2020-11-05	$13.19	$13.75	$13.19	$13.71	$13.71	24,622
2020-11-04	$13.30	$13.63	$13.01	$13.18	$13.18	40,053
2020-11-03	$13.24	$13.48	$13.12	$13.15	$13.15	23,834
2020-11-02	$13.29	$13.59	$12.95	$13.09	$13.09	33,537
2020-10-30	$13.87	$14.06	$13.13	$13.15	$13.15	26,060
2020-10-29	$14.01	$14.46	$13.61	$14.14	$14.14	34,107
2020-10-28	$14.50	$15.00	$14.20	$14.37	$14.37	62,569
2020-10-27	$15.06	$15.06	$14.51	$14.60	$14.60	22,993
2020-10-26	$15.02	$15.41	$14.43	$14.75	$14.75	34,144
2020-10-23	$15.67	$15.81	$15.00	$15.23	$15.23	83,310
2020-10-22	$15.72	$15.89	$15.50	$15.50	$15.50	10,090
2020-10-21	$15.55	$16.15	$15.55	$16.00	$16.00	41,318
2020-10-20	$15.98	$16.09	$15.38	$15.62	$15.62	8,432
2020-10-19	$15.77	$16.17	$15.69	$15.93	$15.93	14,391
2020-10-16	$15.59	$15.95	$14.45	$15.40	$15.40	28,899
2020-10-15	$16.00	$16.31	$15.79	$15.93	$15.93	14,607
2020-10-14	$16.35	$16.61	$16.00	$16.59	$16.59	21,885
2020-10-13	$16.21	$16.50	$15.81	$16.44	$16.44	36,930
2020-10-12	$16.79	$16.79	$16.06	$16.21	$16.21	10,843
2020-10-09	$16.67	$16.67	$16.08	$16.54	$16.54	26,491
2020-10-08	$16.26	$16.56	$15.43	$16.24	$16.24	34,556
2020-10-07	$16.50	$16.65	$15.64	$15.66	$15.66	18,927
2020-10-06	$18.57	$18.57	$16.25	$16.32	$16.32	36,909
2020-10-05	$16.20	$17.80	$16.16	$17.78	$17.78	68,768
2020-10-02	$15.45	$16.24	$14.73	$16.00	$16.00	51,641
2020-10-01	$15.50	$15.86	$14.76	$15.47	$15.47	64,348
2020-09-30	$15.40	$15.75	$14.82	$15.42	$15.42	54,175
2020-09-29	$14.83	$15.48	$14.67	$15.47	$15.47	18,302
2020-09-28	$14.01	$15.10	$14.01	$15.05	$15.05	23,800
2020-09-25	$13.64	$14.01	$13.46	$14.01	$14.01	17,612
2020-09-24	$13.08	$13.82	$13.00	$13.72	$13.72	20,972
2020-09-23	$13.34	$13.88	$13.30	$13.77	$13.77	15,208
2020-09-22	$12.80	$13.68	$12.80	$13.55	$13.55	16,420
2020-09-21	$13.50	$13.70	$12.63	$12.91	$12.91	18,419
2020-09-18	$13.43	$13.64	$13.24	$13.63	$13.63	13,381
2020-09-17	$13.19	$13.90	$12.34	$13.49	$13.49	28,175
2020-09-16	$13.20	$13.57	$13.00	$13.32	$13.32	16,971
2020-09-15	$13.12	$13.36	$13.01	$13.25	$13.25	10,356
2020-09-14	$13.00	$13.35	$12.99	$13.15	$13.15	30,491
2020-09-11	$13.22	$14.00	$12.90	$13.05	$13.05	53,166
2020-09-10	$12.22	$14.00	$12.22	$13.21	$13.21	51,821
2020-09-09	$11.50	$12.81	$11.42	$12.01	$12.01	39,552
2020-09-08	$10.62	$11.25	$10.62	$11.14	$11.14	22,328
2020-09-04	$10.54	$11.07	$10.41	$10.48	$10.48	41,093
2020-09-03	$10.85	$11.10	$10.52	$10.60	$10.60	27,078
2020-09-02	$11.17	$11.50	$10.77	$10.82	$10.82	25,277
2020-09-01	$11.43	$11.57	$11.24	$11.24	$11.24	10,551
2020-08-31	$12.09	$12.20	$10.91	$11.33	$11.33	74,724
2020-08-28	$12.36	$12.84	$12.29	$12.29	$12.29	127,138
2020-08-27	$12.04	$12.47	$11.97	$12.36	$12.36	23,069
2020-08-26	$11.97	$12.57	$11.73	$12.25	$12.25	30,130
2020-08-25	$12.23	$12.30	$12.00	$12.01	$12.01	14,816
2020-08-24	$12.00	$12.91	$11.60	$12.38	$12.38	54,438
2020-08-21	$12.06	$12.69	$11.81	$11.99	$11.99	143,299
2020-08-20	$12.18	$12.96	$12.12	$12.19	$12.19	132,852
2020-08-19	$13.11	$13.50	$12.03	$12.43	$12.43	123,750
2020-08-18	$13.80	$14.13	$12.72	$12.99	$12.99	36,317
2020-08-17	$13.50	$13.84	$13.41	$13.71	$13.71	76,222
2020-08-14	$14.57	$14.65	$13.00	$13.16	$13.16	51,333
2020-08-13	$14.28	$15.00	$14.11	$14.54	$14.54	114,630
2020-08-12	$15.48	$16.57	$14.04	$14.04	$14.04	124,549
2020-08-11	$14.49	$15.87	$14.13	$15.58	$15.58	184,543
2020-08-10	$16.10	$16.41	$14.01	$14.46	$14.46	160,101
2020-08-07	$15.58	$16.69	$15.49	$16.13	$16.13	156,569
2020-08-06	$17.19	$18.00	$15.11	$15.53	$15.53	128,347
2020-08-05	$18.36	$18.93	$17.00	$17.01	$17.01	128,834
2020-08-04	$17.98	$19.00	$17.60	$18.00	$18.00	298,595
2020-08-03	$17.69	$18.98	$17.10	$17.53	$17.53	238,155
2020-07-31	$16.63	$17.88	$16.51	$17.30	$17.30	153,589
2020-07-30	$15.17	$15.89	$14.95	$15.35	$15.35	132,595
2020-07-29	$15.10	$15.66	$14.89	$15.53	$15.53	84,937
2020-07-28	$15.01	$15.30	$14.90	$15.26	$15.26	56,698
2020-07-27	$14.78	$15.13	$14.67	$15.13	$15.13	62,315
2020-07-24	$14.50	$15.00	$14.00	$14.67	$14.67	13,142
2020-07-23	$15.00	$15.00	$14.51	$14.51	$14.51	11,509
2020-07-22	$15.13	$15.16	$13.62	$14.92	$14.92	16,154
2020-07-21	$14.89	$15.37	$13.98	$15.25	$15.25	47,850
2020-07-20	$15.50	$15.74	$15.06	$15.16	$15.16	7,425
2020-07-17	$15.74	$15.88	$15.13	$15.78	$15.78	5,200
2020-07-16	$15.89	$15.89	$15.02	$15.77	$15.77	4,200
2020-07-15	$15.44	$15.91	$15.31	$15.91	$15.91	14,900
2020-07-14	$15.01	$15.34	$14.80	$15.24	$15.24	23,900
2020-07-13	$15.86	$15.86	$15.00	$15.00	$15.00	27,500
2020-07-10	$15.75	$15.98	$15.50	$15.93	$15.93	10,500
2020-07-09	$15.75	$15.99	$15.51	$15.79	$15.79	19,300
2020-07-08	$15.93	$16.60	$15.63	$15.81	$15.81	17,400
2020-07-07	$15.30	$15.80	$15.30	$15.74	$15.74	24,400
2020-07-06	$15.71	$15.71	$15.00	$15.00	$15.00	42,800
2020-07-02	$16.39	$16.40	$15.72	$15.98	$15.98	49,200
2020-07-01	$16.49	$16.49	$16.13	$16.40	$16.40	14,600
2020-06-30	$16.30	$16.45	$16.00	$16.45	$16.45	22,700
2020-06-29	$16.53	$16.55	$16.08	$16.29	$16.29	34,800
2020-06-26	$16.14	$16.39	$15.70	$16.39	$16.39	22,150
2020-06-25	$15.93	$16.30	$15.50	$16.29	$16.29	39,630
2020-06-24	$14.97	$16.00	$14.65	$15.96	$15.96	35,632
2020-06-23	$13.97	$15.65	$13.97	$15.28	$15.28	46,723
2020-06-22	$16.30	$16.32	$13.88	$13.97	$13.97	135,591
2020-06-19	$16.13	$16.46	$15.50	$16.34	$16.34	56,590
2020-06-18	$15.06	$15.99	$14.94	$15.97	$15.97	48,857
2020-06-17	$15.12	$15.50	$14.88	$15.34	$15.34	67,798
2020-06-16	$15.33	$15.50	$14.92	$15.08	$15.08	32,628
2020-06-15	$14.77	$15.60	$14.76	$15.24	$15.24	55,478
2020-06-12	$14.87	$15.25	$14.60	$15.00	$15.00	52,219
2020-06-11	$14.29	$14.90	$13.82	$14.63	$14.63	58,125
2020-06-10	$14.90	$15.10	$14.66	$15.00	$15.00	110,581
2020-06-09	$15.06	$15.79	$14.50	$15.09	$15.09	92,913
2020-06-08	$13.98	$15.22	$13.87	$15.11	$15.11	151,855
2020-06-05	$12.39	$14.28	$11.72	$13.67	$13.67	274,833
2020-06-04	$12.54	$12.65	$10.95	$11.78	$11.78	550,119
2020-06-03	$22.50	$22.50	$13.75	$14.29	$14.29	1,028,917
2020-06-02	$23.69	$23.99	$21.13	$22.55	$22.55	255,302
2020-06-01	$19.99	$23.40	$19.89	$23.33	$23.33	221,972
2020-05-29	$18.70	$20.00	$18.52	$19.95	$19.95	109,942
2020-05-28	$18.50	$19.73	$18.28	$18.70	$18.70	113,013
2020-05-27	$18.42	$19.35	$17.20	$18.22	$18.22	95,395
2020-05-26	$17.00	$20.19	$16.40	$17.51	$17.51	380,078
2020-05-22	$13.80	$17.39	$13.78	$16.28	$16.28	201,222
2020-05-21	$13.00	$13.90	$13.00	$13.70	$13.70	62,547
2020-05-20	$12.76	$13.25	$12.76	$13.00	$13.00	76,358
2020-05-19	$12.37	$12.64	$12.30	$12.64	$12.64	46,239
2020-05-18	$12.50	$12.96	$11.91	$12.35	$12.35	66,913
2020-05-15	$12.00	$12.82	$12.00	$12.32	$12.32	68,745
2020-05-14	$11.34	$12.10	$10.74	$12.09	$12.09	66,900
2020-05-13	$11.69	$11.75	$10.88	$11.29	$11.29	60,119
2020-05-12	$11.49	$12.19	$11.33	$11.90	$11.90	65,968
2020-05-11	$13.13	$13.13	$10.53	$11.18	$11.18	150,921
2020-05-08	$13.75	$14.99	$12.60	$13.14	$13.14	152,824
2020-05-07	$11.57	$12.48	$11.39	$12.39	$12.39	92,435
2020-05-06	$10.67	$11.55	$10.57	$11.38	$11.38	87,731
2020-05-05	$9.96	$10.60	$9.82	$10.55	$10.55	70,877
2020-05-04	$9.30	$9.89	$9.13	$9.89	$9.89	20,409
2020-05-01	$9.58	$9.58	$8.91	$9.31	$9.31	22,636
2020-04-30	$9.50	$10.00	$8.80	$9.72	$9.72	201,388
2020-04-29	$9.07	$9.50	$9.07	$9.47	$9.47	76,582
2020-04-28	$8.55	$9.10	$8.54	$9.06	$9.06	53,019
2020-04-27	$8.30	$8.50	$8.15	$8.40	$8.40	44,634
2020-04-24	$8.05	$8.22	$7.90	$8.15	$8.15	17,429
2020-04-23	$8.88	$9.11	$7.74	$8.05	$8.05	139,789
2020-04-22	$8.60	$8.90	$8.60	$8.88	$8.88	30,313
2020-04-21	$9.10	$9.10	$8.04	$8.54	$8.54	150,622
2020-04-20	$9.00	$9.10	$8.31	$9.09	$9.09	83,034
2020-04-17	$7.89	$9.29	$7.85	$9.20	$9.20	206,045
2020-04-16	$7.90	$7.90	$7.39	$7.85	$7.85	17,014
2020-04-15	$8.51	$8.51	$6.90	$7.47	$7.47	81,357
2020-04-14	$7.88	$8.60	$7.71	$8.59	$8.59	71,345
2020-04-13	$7.81	$8.06	$7.61	$7.95	$7.95	11,489
2020-04-09	$7.65	$7.89	$7.39	$7.85	$7.85	13,754
2020-04-08	$8.09	$8.09	$7.39	$7.65	$7.65	83,793
2020-04-07	$7.50	$7.68	$7.41	$7.66	$7.66	20,831
2020-04-06	$7.88	$7.88	$7.10	$7.39	$7.39	102,044
2020-04-03	$7.68	$7.86	$7.00	$7.84	$7.84	5,302
2020-04-02	$8.18	$8.18	$7.41	$7.77	$7.77	21,305
2020-04-01	$7.63	$8.20	$7.63	$8.11	$8.11	23,847
2020-03-31	$7.49	$8.52	$7.49	$7.60	$7.60	58,597
2020-03-30	$7.24	$7.49	$7.08	$7.42	$7.42	86,479
2020-03-27	$7.05	$7.26	$6.64	$7.26	$7.26	117,669
2020-03-26	$7.04	$7.65	$6.98	$7.17	$7.17	50,702
2020-03-25	$6.83	$7.60	$6.83	$7.11	$7.11	18,847
2020-03-24	$6.51	$6.94	$6.51	$6.80	$6.80	25,905
2020-03-23	$5.96	$6.42	$5.96	$6.40	$6.40	14,691
2020-03-20	$6.00	$6.35	$5.94	$6.13	$6.13	86,526
2020-03-19	$6.20	$6.50	$5.80	$6.07	$6.07	58,908
2020-03-18	$6.22	$6.49	$6.05	$6.33	$6.33	30,322
2020-03-17	$6.32	$6.53	$5.95	$6.53	$6.53	47,106
2020-03-16	$6.53	$6.89	$6.15	$6.32	$6.32	150,745
2020-03-13	$6.65	$7.27	$6.44	$6.94	$6.94	124,832
2020-03-12	$6.56	$6.86	$6.45	$6.59	$6.59	55,123
2020-03-11	$7.30	$7.78	$6.30	$6.68	$6.68	161,257
2020-03-10	$8.00	$8.35	$6.93	$7.21	$7.21	153,807
2020-03-09	$8.31	$8.49	$7.70	$8.00	$8.00	60,762
2020-03-06	$8.05	$8.44	$7.76	$8.25	$8.25	80,381
2020-03-05	$7.97	$8.70	$7.97	$8.13	$8.13	26,819
2020-03-04	$9.19	$9.69	$7.76	$8.00	$8.00	194,282
2020-03-03	$8.08	$9.00	$8.08	$9.00	$9.00	120,030
2020-03-02	$7.50	$8.45	$7.39	$7.94	$7.94	150,785
2020-02-28	$7.13	$7.78	$7.12	$7.30	$7.30	82,129
2020-02-27	$6.98	$7.18	$6.69	$7.18	$7.18	42,681
2020-02-26	$6.50	$7.00	$6.50	$6.98	$6.98	46,169
2020-02-25	$6.74	$6.80	$6.36	$6.46	$6.46	40,286
2020-02-24	$6.50	$6.90	$6.50	$6.81	$6.81	35,661
2020-02-21	$7.25	$7.33	$6.61	$6.65	$6.65	64,517
2020-02-20	$6.53	$7.33	$6.44	$7.16	$7.16	102,605
2020-02-19	$6.31	$6.54	$6.31	$6.42	$6.42	34,519
2020-02-18	$6.34	$6.44	$6.28	$6.30	$6.30	39,792
2020-02-14	$6.14	$6.42	$6.06	$6.30	$6.30	53,476
2020-02-13	$6.21	$6.27	$5.93	$6.20	$6.20	36,521
2020-02-12	$5.95	$6.56	$5.95	$6.23	$6.23	49,306
2020-02-11	$6.06	$6.37	$6.00	$6.00	$6.00	36,977
2020-02-10	$6.20	$6.24	$6.03	$6.06	$6.06	41,006
2020-02-07	$6.27	$6.44	$6.15	$6.24	$6.24	16,950
2020-02-06	$6.40	$6.73	$6.20	$6.29	$6.29	47,018
2020-02-05	$6.01	$6.37	$5.72	$6.30	$6.30	78,861
2020-02-04	$6.00	$6.30	$5.95	$5.98	$5.98	70,913
2020-02-03	$5.84	$6.05	$5.82	$6.00	$6.00	155,745
2020-01-31	$5.96	$6.37	$5.84	$5.84	$5.84	131,053
2020-01-30	$6.08	$6.49	$5.93	$6.04	$6.04	120,605
2020-01-29	$6.70	$6.75	$5.92	$6.10	$6.10	158,665
2020-01-28	$7.62	$7.70	$6.35	$6.73	$6.73	384,179
2020-01-27	$7.39	$7.69	$7.21	$7.60	$7.60	128,145
2020-01-24	$7.51	$7.85	$7.32	$7.39	$7.39	120,844
2020-01-23	$7.73	$7.73	$7.21	$7.51	$7.51	123,472
2020-01-22	$7.93	$7.94	$7.50	$7.70	$7.70	140,947
2020-01-21	$7.93	$8.00	$7.71	$7.89	$7.89	171,969
2020-01-17	$7.71	$7.98	$7.44	$7.86	$7.86	137,747
2020-01-16	$7.10	$7.84	$7.10	$7.66	$7.66	130,347
2020-01-15	$7.66	$8.75	$6.97	$7.11	$7.11	198,964
2020-01-14	$7.09	$7.59	$7.05	$7.55	$7.55	131,471
2020-01-13	$6.48	$7.08	$6.47	$6.95	$6.95	136,344
2020-01-10	$6.29	$6.60	$6.29	$6.48	$6.48	134,931
2020-01-09	$6.00	$6.39	$5.83	$6.24	$6.24	210,739
2020-01-08	$5.93	$6.17	$5.88	$6.01	$6.01	140,899
2020-01-07	$6.01	$6.12	$5.59	$6.00	$6.00	156,411
2020-01-06	$6.07	$6.17	$5.76	$6.00	$6.00	164,687
2020-01-03	$6.13	$6.28	$5.80	$6.10	$6.10	161,688
2020-01-02	$5.88	$6.60	$5.82	$6.13	$6.13	134,000
2019-12-31	$5.54	$5.85	$5.40	$5.80	$5.80	191,611
2019-12-30	$5.50	$5.75	$5.31	$5.50	$5.50	165,049
2019-12-27	$5.43	$5.81	$5.30	$5.50	$5.50	168,719
2019-12-26	$5.45	$5.54	$5.10	$5.45	$5.45	168,401
2019-12-24	$5.26	$5.80	$5.26	$5.50	$5.50	107,914
2019-12-23	$5.27	$5.50	$5.00	$5.30	$5.30	199,346
2019-12-20	$5.56	$5.65	$5.01	$5.30	$5.30	181,583
2019-12-19	$5.60	$6.80	$4.79	$5.49	$5.49	381,568
2019-12-18	$7.15	$7.15	$5.42	$5.63	$5.63	291,356
2019-12-17	$7.50	$7.57	$6.83	$7.10	$7.10	149,243
2019-12-16	$7.20	$8.15	$7.20	$7.40	$7.40	165,455
2019-12-13	$7.72	$7.90	$7.10	$7.10	$7.10	179,825
2019-12-12	$8.79	$9.00	$7.68	$7.89	$7.89	228,387
2019-12-11	$7.73	$8.93	$7.60	$8.60	$8.60	184,212
2019-12-10	$8.11	$8.26	$7.50	$7.78	$7.78	145,380
2019-12-09	$6.18	$8.50	$6.18	$8.27	$8.27	479,525
2019-12-06	$6.19	$6.32	$5.64	$6.21	$6.21	127,289
2019-12-05	$6.29	$6.58	$6.13	$6.19	$6.19	179,524
2019-12-04	$5.87	$6.29	$5.82	$6.28	$6.28	146,472
2019-12-03	$5.42	$6.41	$5.21	$5.60	$5.60	217,142
2019-12-02	$4.59	$5.49	$4.59	$5.41	$5.41	278,935
2019-11-29	$4.59	$4.70	$4.59	$4.63	$4.63	21,452
2019-11-27	$4.56	$4.61	$4.45	$4.59	$4.59	21,149
2019-11-26	$4.51	$4.66	$4.50	$4.54	$4.54	56,621
2019-11-25	$4.43	$4.54	$4.38	$4.48	$4.48	55,195
2019-11-22	$4.42	$4.49	$4.33	$4.43	$4.43	56,103
2019-11-21	$4.29	$4.50	$4.26	$4.40	$4.40	100,032
2019-11-20	$4.17	$4.30	$4.10	$4.30	$4.30	53,121
2019-11-19	$4.17	$4.25	$4.02	$4.20	$4.20	98,474
2019-11-18	$4.08	$4.19	$4.01	$4.14	$4.14	130,560
2019-11-15	$4.06	$4.19	$3.78	$4.11	$4.11	93,146
2019-11-14	$4.14	$4.19	$4.05	$4.09	$4.09	109,334
2019-11-13	$4.37	$4.40	$3.90	$4.15	$4.15	178,755
2019-11-12	$4.34	$4.57	$4.34	$4.40	$4.40	222,394
2019-11-11	$4.30	$4.37	$4.25	$4.37	$4.37	96,587
2019-11-08	$4.40	$4.49	$4.20	$4.30	$4.30	115,556
2019-11-07	$4.57	$4.70	$4.39	$4.48	$4.48	100,910
2019-11-06	$4.17	$4.84	$4.17	$4.55	$4.55	204,530
2019-11-05	$4.20	$4.22	$4.15	$4.22	$4.22	9,470
2019-11-04	$4.17	$4.25	$4.14	$4.21	$4.21	46,371
2019-11-01	$4.16	$4.24	$4.13	$4.17	$4.17	23,198
2019-10-31	$4.17	$4.18	$4.12	$4.18	$4.18	73,306
2019-10-30	$4.25	$4.31	$4.15	$4.25	$4.25	96,019
2019-10-29	$4.25	$4.30	$4.18	$4.23	$4.23	30,802
2019-10-28	$4.25	$4.35	$4.24	$4.28	$4.28	20,865
2019-10-25	$4.29	$4.35	$4.29	$4.32	$4.32	18,416
2019-10-24	$4.24	$4.37	$4.24	$4.34	$4.34	33,702
2019-10-23	$4.20	$4.28	$4.14	$4.26	$4.26	66,929
2019-10-22	$4.38	$4.42	$4.21	$4.25	$4.25	14,710
2019-10-21	$4.30	$4.35	$4.14	$4.33	$4.33	80,508
2019-10-18	$4.46	$4.47	$4.22	$4.29	$4.29	57,965
2019-10-17	$4.47	$4.50	$4.31	$4.46	$4.46	32,668
2019-10-16	$4.41	$4.57	$4.41	$4.47	$4.47	107,733
2019-10-15	$4.27	$4.57	$4.27	$4.41	$4.41	65,112
2019-10-14	$4.23	$4.30	$4.14	$4.30	$4.30	106,890
2019-10-11	$4.24	$4.34	$4.18	$4.23	$4.23	118,023
2019-10-10	$4.11	$4.27	$4.02	$4.15	$4.15	112,707
2019-10-09	$4.34	$4.43	$4.03	$4.18	$4.18	140,888
2019-10-08	$4.58	$4.58	$4.23	$4.35	$4.35	291,255
2019-10-07	$4.56	$4.58	$4.40	$4.58	$4.58	92,997
2019-10-04	$4.60	$4.63	$4.41	$4.52	$4.52	104,794
2019-10-03	$4.57	$4.67	$4.39	$4.61	$4.61	105,417
2019-10-02	$4.54	$4.84	$4.32	$4.57	$4.57	198,224
2019-10-01	$4.48	$4.78	$4.48	$4.52	$4.52	77,195
2019-09-30	$4.20	$4.66	$4.00	$4.50	$4.50	326,988
2019-09-27	$4.43	$4.49	$4.27	$4.30	$4.30	175,356
2019-09-26	$4.25	$4.60	$4.14	$4.48	$4.48	173,003
2019-09-25	$4.27	$4.45	$4.13	$4.27	$4.27	201,898
2019-09-24	$4.41	$4.67	$4.31	$4.34	$4.34	161,932
2019-09-23	$4.75	$4.96	$4.31	$4.44	$4.44	154,519
2019-09-20	$4.69	$5.00	$4.60	$4.79	$4.79	260,578
2019-09-19	$5.05	$5.10	$4.60	$4.67	$4.67	272,524
2019-09-18	$4.33	$5.03	$4.26	$5.01	$5.01	403,628
2019-09-17	$4.34	$4.49	$4.22	$4.36	$4.36	239,088
2019-09-16	$4.21	$4.54	$4.13	$4.42	$4.42	273,086
2019-09-13	$4.07	$4.21	$4.00	$4.19	$4.19	275,205
2019-09-12	$4.18	$4.18	$3.77	$4.08	$4.08	268,574
2019-09-11	$4.21	$4.30	$3.96	$4.11	$4.11	332,904
2019-09-10	$4.39	$4.39	$3.92	$4.24	$4.24	360,066
2019-09-09	$4.35	$4.50	$4.34	$4.40	$4.40	286,972
2019-09-06	$4.29	$4.40	$4.10	$4.31	$4.31	301,699
2019-09-05	$3.95	$4.38	$3.95	$4.30	$4.30	502,273
2019-09-04	$3.60	$4.05	$3.60	$3.92	$3.92	504,064
2019-09-03	$3.18	$3.62	$3.18	$3.55	$3.55	338,294
2019-08-30	$2.99	$3.29	$2.96	$3.18	$3.18	327,461
2019-08-29	$3.18	$3.27	$2.92	$2.99	$2.99	350,618
2019-08-28	$3.01	$3.18	$2.96	$3.18	$3.18	429,913
2019-08-27	$2.95	$3.05	$2.92	$2.99	$2.99	336,201
2019-08-26	$2.94	$3.14	$2.91	$2.95	$2.95	351,600
2019-08-23	$2.88	$3.02	$2.87	$2.99	$2.99	359,709
2019-08-22	$2.49	$2.97	$2.43	$2.87	$2.87	466,885
2019-08-21	$2.46	$2.53	$2.32	$2.51	$2.51	429,252
2019-08-20	$2.15	$2.56	$2.09	$2.43	$2.43	356,569
2019-08-19	$2.11	$2.17	$2.06	$2.17	$2.17	451,990
2019-08-16	$1.98	$2.13	$1.96	$2.06	$2.06	168,201
2019-08-15	$2.13	$2.15	$1.89	$1.98	$1.98	254,649
2019-08-14	$2.15	$2.18	$2.12	$2.14	$2.14	211,239
2019-08-13	$2.13	$2.20	$2.12	$2.16	$2.16	91,096
2019-08-12	$2.29	$2.30	$2.13	$2.16	$2.16	137,740
2019-08-09	$2.17	$2.30	$2.17	$2.24	$2.24	235,900
2019-08-08	$2.14	$2.17	$2.12	$2.16	$2.16	110,176
2019-08-07	$2.23	$2.23	$2.06	$2.16	$2.16	71,479
2019-08-06	$2.05	$2.19	$2.04	$2.09	$2.09	25,392
2019-08-05	$2.02	$2.13	$2.00	$2.05	$2.05	112,510
2019-08-02	$2.02	$2.25	$2.02	$2.07	$2.07	198,570
2019-08-01	$2.08	$2.22	$1.97	$2.05	$2.05	74,954
2019-07-31	$2.25	$2.27	$2.06	$2.07	$2.07	24,080
2019-07-30	$2.13	$2.30	$2.01	$2.24	$2.24	280,415
2019-07-29	$2.10	$2.15	$1.87	$2.14	$2.14	81,869
2019-07-26	$2.05	$2.10	$1.93	$1.94	$1.94	121,734
2019-07-25	$2.15	$2.16	$1.98	$2.05	$2.05	203,006
2019-07-24	$1.99	$2.30	$1.91	$2.14	$2.14	310,691
2019-07-23	$1.96	$2.10	$1.78	$2.01	$2.01	57,221
2019-07-22	$1.80	$1.98	$1.70	$1.98	$1.98	517,629
2019-07-19	$1.95	$2.04	$1.80	$1.81	$1.81	31,836
2019-07-18	$1.62	$2.08	$1.59	$2.08	$2.08	158,495
2019-07-17	$1.62	$1.69	$1.62	$1.62	$1.62	4,300
2019-07-16	$1.56	$1.66	$1.52	$1.61	$1.61	133,778
2019-07-15	$1.47	$1.57	$1.47	$1.56	$1.56	42,092
2019-07-12	$1.81	$1.81	$1.44	$1.44	$1.44	350,430
2019-07-11	$1.58	$1.85	$1.58	$1.81	$1.81	48,491
2019-07-10	$1.57	$1.61	$1.57	$1.58	$1.58	145,086
2019-07-09	$1.63	$1.69	$1.48	$1.57	$1.57	87,735
2019-07-08	$1.64	$1.69	$1.57	$1.63	$1.63	12,934
2019-07-05	$1.71	$1.72	$1.57	$1.63	$1.63	229,235
2019-07-03	$1.62	$1.72	$1.62	$1.71	$1.71	74,131
2019-07-02	$1.64	$1.66	$1.55	$1.62	$1.62	119,863
2019-07-01	$1.64	$1.65	$1.58	$1.65	$1.65	35,084
2019-06-28	$1.60	$1.85	$1.53	$1.70	$1.70	380,165
2019-06-27	$1.44	$1.57	$1.43	$1.50	$1.50	162,028
2019-06-26	$1.40	$1.48	$1.40	$1.41	$1.41	40,916
2019-06-25	$1.49	$1.54	$1.43	$1.48	$1.48	40,621
2019-06-24	$1.49	$1.50	$1.40	$1.45	$1.45	58,788
2019-06-21	$1.58	$1.63	$1.51	$1.60	$1.60	18,304
2019-06-20	$1.35	$1.77	$1.33	$1.65	$1.65	233,281
2019-06-19	$1.20	$1.48	$1.20	$1.35	$1.35	382,383
2019-06-18	$1.16	$1.16	$1.01	$1.02	$1.02	26,336
2019-06-17	$1.01	$1.18	$1.00	$1.13	$1.13	75,544
2019-06-14	$0.90	$1.21	$0.90	$1.05	$1.05	231,344
2019-06-13	$1.13	$1.13	$0.92	$0.92	$0.92	3,005
2019-06-12	$1.03	$1.06	$0.90	$1.00	$1.00	14,103
2019-06-11	$0.90	$1.18	$0.90	$1.06	$1.06	105,200
2019-06-10	$0.82	$0.84	$0.82	$0.83	$0.83	15,331
2019-06-07	$0.82	$0.83	$0.82	$0.82	$0.82	39,781
2019-06-06	$0.83	$0.83	$0.83	$0.83	$0.83	33,925
2019-06-05	$0.85	$0.85	$0.85	$0.85	$0.85	5,006
2019-06-04	$0.80	$0.91	$0.80	$0.87	$0.87	85,426
2019-06-03	$0.80	$0.80	$0.80	$0.80	$0.80	600
2019-05-31	$0.80	$0.80	$0.80	$0.80	$0.80	100
2019-05-30	$0.84	$0.90	$0.82	$0.82	$0.82	4,700
2019-05-29	$0.85	$0.88	$0.79	$0.88	$0.88	5,100
2019-05-28	$0.84	$0.84	$0.84	$0.84	$0.84	20,216
2019-05-24	$0.81	$0.84	$0.80	$0.84	$0.84	21,482
2019-05-23	$0.84	$0.88	$0.84	$0.88	$0.88	22,120
2019-05-22	$0.84	$0.87	$0.84	$0.84	$0.84	52,228
2019-05-21	$0.84	$0.84	$0.77	$0.84	$0.84	16,100
2019-05-20	$0.86	$0.86	$0.84	$0.84	$0.84	7,700
2019-05-17	$0.85	$0.87	$0.81	$0.87	$0.87	5,904
2019-05-16	$0.73	$0.89	$0.60	$0.89	$0.89	155,767
2019-05-15	$0.88	$0.91	$0.86	$0.90	$0.90	20,324
2019-05-14	$0.76	$0.76	$0.76	$0.76	$0.76	110
2019-05-13	$0.80	$0.80	$0.80	$0.80	$0.80	3,173
2019-05-10	$0.89	$0.93	$0.85	$0.88	$0.88	33,156
2019-05-09	$0.77	$0.90	$0.77	$0.89	$0.89	8,030
2019-05-08	$0.83	$0.90	$0.75	$0.75	$0.75	12,722
2019-05-07	$0.75	$0.79	$0.75	$0.79	$0.79	285
2019-05-06	$0.87	$0.87	$0.87	$0.87	$0.87	3,002
2019-05-03	$0.87	$0.87	$0.87	$0.87	$0.87	146
2019-05-02	$0.96	$0.96	$0.87	$0.96	$0.96	2,381
2019-05-01	$0.96	$0.96	$0.96	$0.96	$0.96	0
2019-04-30	$0.96	$0.96	$0.96	$0.96	$0.96	219
2019-04-29	$1.12	$1.12	$0.82	$0.97	$0.97	41,407
2019-04-26	$0.85	$0.85	$0.85	$0.85	$0.85	2,001
2019-04-25	$0.86	$0.86	$0.83	$0.85	$0.85	6,266
2019-04-24	$0.80	$0.92	$0.75	$0.87	$0.87	7,655
2019-04-23	$0.85	$0.85	$0.70	$0.80	$0.80	15,645
2019-04-22	$0.89	$0.89	$0.89	$0.89	$0.89	0
2019-04-18	$0.89	$0.89	$0.89	$0.89	$0.89	0
2019-04-17	$0.89	$0.89	$0.89	$0.89	$0.89	0
2019-04-16	$0.89	$0.90	$0.89	$0.89	$0.89	11,372
2019-04-15	$0.97	$0.97	$0.89	$0.90	$0.90	1,324
2019-04-12	$0.90	$0.97	$0.90	$0.91	$0.91	6,762
2019-04-11	$0.90	$0.97	$0.90	$0.97	$0.97	8,071
2019-04-10	$0.96	$0.96	$0.87	$0.93	$0.93	9,062
2019-04-09	$0.91	$0.93	$0.89	$0.93	$0.93	6,986
2019-04-08	$0.95	$0.95	$0.91	$0.93	$0.93	3,697
2019-04-05	$0.93	$1.00	$0.91	$1.00	$1.00	6,028
2019-04-04	$1.03	$1.03	$0.90	$0.94	$0.94	9,544
2019-04-03	$0.90	$1.00	$0.90	$0.95	$0.95	16,585
2019-04-02	$0.91	$0.96	$0.90	$0.96	$0.96	2,523
2019-04-01	$0.92	$1.00	$0.92	$0.96	$0.96	15,249
2019-03-29	$0.92	$1.00	$0.91	$0.95	$0.95	48,122
2019-03-28	$1.02	$1.12	$0.90	$0.92	$0.92	234,504
2019-03-27	$0.90	$1.03	$0.90	$1.01	$1.01	44,240
2019-03-26	$0.90	$0.90	$0.90	$0.90	$0.90	948
2019-03-25	$0.90	$0.91	$0.90	$0.91	$0.91	2,302
2019-03-22	$0.88	$0.94	$0.88	$0.91	$0.91	7,311
2019-03-21	$0.85	$1.01	$0.85	$0.98	$0.98	53,053
2019-03-20	$0.83	$1.32	$0.83	$0.96	$0.96	142,747
2019-03-19	$0.82	$1.00	$0.82	$0.84	$0.84	21,251
2019-03-18	$0.81	$0.81	$0.81	$0.81	$0.81	3,617
2019-03-15	$0.80	$0.86	$0.80	$0.81	$0.81	553
2019-03-14	$0.81	$0.84	$0.80	$0.81	$0.81	3,356
2019-03-13	$0.83	$0.85	$0.80	$0.81	$0.81	27,790
2019-03-12	$0.88	$0.88	$0.80	$0.87	$0.87	57,151
2019-03-11	$0.82	$0.88	$0.81	$0.81	$0.81	25,908
2019-03-08	$0.85	$0.88	$0.81	$0.82	$0.82	17,425
2019-03-07	$0.85	$0.92	$0.85	$0.88	$0.88	8,881
2019-03-06	$1.00	$1.01	$0.85	$0.85	$0.85	72,377
2019-03-05	$0.80	$1.66	$0.80	$1.00	$1.00	1,121,061
2019-03-04	$0.82	$0.82	$0.79	$0.80	$0.80	4,465
2019-03-01	$0.79	$0.79	$0.79	$0.79	$0.79	1,915
2019-02-28	$0.88	$0.88	$0.88	$0.88	$0.88	150
2019-02-27	$0.80	$0.92	$0.80	$0.81	$0.81	918
2019-02-26	$0.91	$0.92	$0.91	$0.91	$0.91	920
2019-02-25	$0.85	$0.91	$0.85	$0.87	$0.87	30,115
2019-02-22	$0.85	$0.85	$0.85	$0.85	$0.85	628
2019-02-21	$0.85	$0.85	$0.82	$0.85	$0.85	800
2019-02-20	$0.84	$0.84	$0.80	$0.82	$0.82	10,505
2019-02-19	$0.83	$0.83	$0.83	$0.83	$0.83	100
2019-02-15	$0.83	$0.83	$0.83	$0.83	$0.83	190
2019-02-14	$0.83	$0.83	$0.83	$0.83	$0.83	200
2019-02-13	$0.84	$0.84	$0.84	$0.84	$0.84	2,036
2019-02-12	$0.85	$0.85	$0.84	$0.84	$0.84	1,865
2019-02-11	$0.86	$0.86	$0.86	$0.86	$0.86	1,764
2019-02-08	$0.92	$0.92	$0.92	$0.92	$0.92	216
2019-02-07	$0.96	$0.96	$0.96	$0.96	$0.96	5
2019-02-06	$0.96	$0.96	$0.96	$0.96	$0.96	458
2019-02-05	$0.96	$0.96	$0.96	$0.96	$0.96	115
2019-02-04	$0.96	$0.96	$0.96	$0.96	$0.96	65
2019-02-01	$1.04	$1.06	$0.95	$0.96	$0.96	10,487
2019-01-31	$0.89	$0.89	$0.89	$0.89	$0.89	11,088
2019-01-30	$0.98	$0.98	$0.98	$0.98	$0.98	0
2019-01-29	$0.89	$0.98	$0.89	$0.98	$0.98	1,102
2019-01-28	$0.89	$0.95	$0.89	$0.95	$0.95	10,305
2019-01-25	$0.98	$0.98	$0.98	$0.98	$0.98	0
2019-01-24	$0.97	$0.98	$0.95	$0.98	$0.98	4,210
2019-01-23	$0.89	$0.98	$0.89	$0.97	$0.97	1,728
2019-01-22	$0.96	$0.99	$0.89	$0.89	$0.89	29,789
2019-01-18	$0.90	$0.90	$0.89	$0.89	$0.89	8,198
2019-01-17	$0.96	$0.96	$0.89	$0.95	$0.95	28,380
2019-01-16	$0.90	$0.96	$0.89	$0.96	$0.96	1,887
2019-01-15	$0.90	$0.95	$0.89	$0.94	$0.94	26,715
2019-01-14	$1.00	$1.00	$0.89	$0.89	$0.89	13,764
2019-01-11	$1.01	$1.01	$0.96	$0.96	$0.96	2,084
2019-01-10	$0.93	$1.01	$0.89	$1.00	$1.00	20,441
2019-01-09	$0.97	$1.00	$0.84	$0.84	$0.84	12,389
2019-01-08	$0.97	$0.98	$0.97	$0.97	$0.97	18,447
2019-01-07	$0.88	$0.95	$0.88	$0.95	$0.95	15,239
2019-01-04	$0.76	$0.84	$0.72	$0.84	$0.84	29,035
2019-01-03	$0.89	$0.89	$0.88	$0.88	$0.88	2,862
2019-01-02	$0.84	$0.85	$0.82	$0.85	$0.85	9,958
2018-12-31	$0.80	$0.85	$0.80	$0.85	$0.85	16,504
2018-12-28	$0.84	$0.85	$0.75	$0.75	$0.75	10,885
2018-12-27	$0.87	$0.87	$0.75	$0.84	$0.84	19,707
2018-12-26	$0.82	$0.83	$0.70	$0.83	$0.83	32,938
2018-12-24	$0.51	$0.83	$0.51	$0.82	$0.82	53,609
2018-12-21	$0.78	$0.78	$0.59	$0.59	$0.59	10,444
2018-12-20	$0.70	$0.73	$0.64	$0.73	$0.73	31,152
2018-12-19	$0.63	$0.73	$0.63	$0.63	$0.63	3,024
2018-12-18	$0.63	$0.75	$0.63	$0.73	$0.73	63,256
2018-12-17	$0.65	$0.73	$0.65	$0.73	$0.73	22,329
2018-12-14	$0.66	$0.70	$0.59	$0.70	$0.70	26,225
2018-12-13	$0.76	$0.94	$0.61	$0.61	$0.61	116,672
2018-12-12	$0.64	$0.69	$0.60	$0.69	$0.69	66,762
2018-12-11	$0.65	$0.75	$0.55	$0.60	$0.60	62,163
2018-12-10	$0.93	$0.93	$0.50	$0.64	$0.64	106,070
2018-12-07	$0.94	$0.94	$0.83	$0.83	$0.83	1,797
2018-12-06	$0.78	$0.95	$0.78	$0.95	$0.95	4,717
2018-12-04	$0.88	$0.88	$0.85	$0.88	$0.88	37,281
2018-12-03	$0.99	$0.99	$0.83	$0.88	$0.88	7,024
2018-11-30	$0.98	$1.04	$0.66	$0.95	$0.95	132,183
2018-11-29	$1.10	$1.10	$0.98	$0.98	$0.98	26,820
2018-11-28	$1.13	$1.16	$1.10	$1.12	$1.12	10,909
2018-11-27	$1.08	$1.14	$1.08	$1.14	$1.14	2,012
2018-11-26	$1.15	$1.18	$1.12	$1.16	$1.16	9,635
2018-11-23	$1.20	$1.20	$1.17	$1.18	$1.18	1,127
2018-11-21	$1.28	$1.28	$1.28	$1.28	$1.28	0
2018-11-20	$1.10	$1.27	$1.08	$1.27	$1.27	41,277
2018-11-19	$1.10	$1.22	$1.08	$1.22	$1.22	1,670
2018-11-16	$1.22	$1.22	$1.22	$1.22	$1.22	79
2018-11-15	$1.12	$1.22	$1.11	$1.22	$1.22	3,241
2018-11-14	$1.15	$1.15	$1.15	$1.15	$1.15	2,729
2018-11-13	$1.15	$1.15	$1.15	$1.15	$1.15	0
2018-11-12	$1.15	$1.15	$1.15	$1.15	$1.15	206
2018-11-09	$1.14	$1.14	$1.14	$1.14	$1.14	122
2018-11-08	$1.14	$1.14	$1.14	$1.14	$1.14	0
2018-11-07	$1.18	$1.18	$1.14	$1.14	$1.14	3,751
2018-11-06	$1.10	$1.20	$1.10	$1.18	$1.18	2,170
2018-11-05	$1.21	$1.22	$1.20	$1.20	$1.20	1,109
2018-11-02	$1.20	$1.29	$1.20	$1.29	$1.29	3,040
2018-11-01	$1.18	$1.22	$1.16	$1.22	$1.22	1,158
2018-10-31	$1.20	$1.31	$1.13	$1.20	$1.20	16,210
2018-10-30	$1.25	$1.25	$1.25	$1.25	$1.25	3,455
2018-10-29	$1.23	$1.31	$1.23	$1.31	$1.31	390
2018-10-26	$1.30	$1.31	$1.21	$1.31	$1.31	3,900
2018-10-25	$1.26	$1.32	$1.26	$1.27	$1.27	2,725
2018-10-24	$1.37	$1.37	$1.23	$1.23	$1.23	1,142
2018-10-23	$1.31	$1.37	$1.23	$1.37	$1.37	13,748
2018-10-22	$1.29	$1.47	$1.29	$1.30	$1.30	2,672
2018-10-19	$1.30	$1.57	$1.27	$1.37	$1.37	76,500
2018-10-18	$1.44	$1.60	$1.22	$1.26	$1.26	144,322
2018-10-17	$1.27	$1.27	$1.20	$1.25	$1.25	7,028
2018-10-16	$1.26	$1.26	$1.26	$1.26	$1.26	25
2018-10-15	$1.26	$1.26	$1.26	$1.26	$1.26	74
2018-10-12	$1.26	$1.26	$1.26	$1.26	$1.26	0
2018-10-11	$1.30	$1.43	$1.26	$1.26	$1.26	6,533
2018-10-10	$1.36	$1.43	$1.35	$1.43	$1.43	696
2018-10-09	$1.30	$1.30	$1.30	$1.30	$1.30	434
2018-10-08	$1.26	$1.26	$1.26	$1.26	$1.26	290
2018-10-05	$1.35	$1.35	$1.35	$1.35	$1.35	0
2018-10-04	$1.35	$1.35	$1.35	$1.35	$1.35	300
2018-10-03	$1.33	$1.33	$1.33	$1.33	$1.33	155
2018-10-02	$1.33	$1.33	$1.33	$1.33	$1.33	0
2018-10-01	$1.26	$1.34	$1.25	$1.33	$1.33	53,198
2018-09-28	$1.35	$1.39	$1.35	$1.35	$1.35	1,426
2018-09-27	$1.40	$1.40	$1.40	$1.40	$1.40	797
2018-09-26	$1.44	$1.48	$1.44	$1.47	$1.47	47,516
2018-09-25	$1.44	$1.50	$1.44	$1.50	$1.50	49,118
2018-09-24	$1.52	$1.52	$1.32	$1.48	$1.48	50,500
2018-09-21	$1.49	$1.56	$1.49	$1.56	$1.56	1,238
2018-09-20	$1.31	$1.50	$1.31	$1.49	$1.49	5,907
2018-09-19	$1.36	$1.36	$1.34	$1.34	$1.34	2,991
2018-09-18	$1.39	$1.39	$1.36	$1.36	$1.36	1,562
2018-09-17	$1.35	$1.35	$1.35	$1.35	$1.35	186
2018-09-14	$1.37	$1.42	$1.37	$1.37	$1.37	3,845
2018-09-13	$1.34	$1.42	$1.34	$1.42	$1.42	2,597
2018-09-12	$1.40	$1.40	$1.37	$1.37	$1.37	1,454
2018-09-11	$1.40	$1.40	$1.40	$1.40	$1.40	1,081
2018-09-10	$1.40	$1.40	$1.40	$1.40	$1.40	200
2018-09-07	$1.41	$1.44	$1.41	$1.44	$1.44	1,602
2018-09-06	$1.48	$1.49	$1.40	$1.44	$1.44	5,057
2018-09-05	$1.41	$1.58	$1.39	$1.58	$1.58	2,632
2018-09-04	$1.50	$1.50	$1.43	$1.43	$1.43	8,689
2018-08-31	$1.48	$1.49	$1.42	$1.49	$1.49	1,602
2018-08-30	$1.49	$1.60	$1.49	$1.49	$1.49	5,278
2018-08-29	$1.56	$1.56	$1.48	$1.49	$1.49	10,669
2018-08-28	$1.60	$1.60	$1.50	$1.50	$1.50	395
2018-08-27	$1.48	$1.59	$1.48	$1.58	$1.58	5,047
2018-08-24	$1.48	$1.60	$1.48	$1.48	$1.48	66,015
2018-08-23	$1.43	$1.61	$1.38	$1.40	$1.40	84,854
2018-08-22	$1.38	$1.39	$1.32	$1.39	$1.39	7,493
2018-08-21	$1.38	$1.39	$1.37	$1.39	$1.39	4,023
2018-08-20	$1.40	$1.40	$1.25	$1.33	$1.33	7,363
2018-08-17	$1.46	$1.46	$1.40	$1.40	$1.40	330
2018-08-16	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-08-15	$1.49	$1.52	$1.35	$1.45	$1.45	6,426
2018-08-14	$1.59	$1.59	$1.59	$1.59	$1.59	300
2018-08-13	$1.50	$1.59	$1.50	$1.59	$1.59	615
2018-08-10	$1.51	$1.51	$1.51	$1.51	$1.51	1,980
2018-08-09	$1.60	$1.60	$1.52	$1.52	$1.52	10,650
2018-08-08	$1.65	$1.66	$1.59	$1.59	$1.59	3,560
2018-08-07	$1.66	$1.66	$1.66	$1.66	$1.66	597
2018-08-06	$1.65	$1.65	$1.65	$1.65	$1.65	702
2018-08-03	$1.74	$1.77	$1.65	$1.65	$1.65	6,933
2018-08-02	$1.71	$1.74	$1.71	$1.72	$1.72	5,918
2018-08-01	$1.74	$1.76	$1.71	$1.72	$1.72	9,238
2018-07-31	$1.75	$1.75	$1.71	$1.72	$1.72	3,415
2018-07-30	$1.80	$1.80	$1.70	$1.78	$1.78	29,028
2018-07-27	$1.72	$1.78	$1.70	$1.70	$1.70	9,714
2018-07-26	$1.81	$1.92	$1.70	$1.70	$1.70	95,493
2018-07-25	$1.78	$1.83	$1.73	$1.75	$1.75	46,972
2018-07-24	$1.78	$1.93	$1.72	$1.84	$1.84	70,295
2018-07-23	$1.84	$1.96	$1.71	$1.72	$1.72	116,599
2018-07-20	$1.82	$1.91	$1.73	$1.74	$1.74	104,589
2018-07-19	$1.74	$1.86	$1.67	$1.67	$1.67	114,899
2018-07-18	$1.81	$1.88	$1.75	$1.77	$1.77	46,901
2018-07-17	$1.87	$1.87	$1.80	$1.84	$1.84	30,000
2018-07-16	$1.94	$1.97	$1.79	$1.84	$1.84	51,926
2018-07-13	$1.90	$1.99	$1.82	$1.96	$1.96	58,753
2018-07-12	$1.82	$1.94	$1.81	$1.88	$1.88	3,117
2018-07-11	$1.96	$2.03	$1.82	$1.83	$1.83	53,906
2018-07-10	$1.84	$2.07	$1.79	$1.80	$1.80	79,109
2018-07-09	$2.06	$2.06	$1.70	$1.76	$1.76	74,149
2018-07-06	$2.00	$2.07	$1.91	$1.91	$1.91	59,815
2018-07-05	$2.05	$2.09	$1.98	$1.98	$1.98	54,004
2018-07-03	$2.07	$2.13	$1.97	$1.97	$1.97	53,966
2018-07-02	$2.02	$2.16	$1.92	$2.01	$2.01	83,362
2018-06-29	$1.90	$2.00	$1.82	$1.98	$1.98	57,500
2018-06-28	$1.84	$2.01	$1.84	$1.88	$1.88	53,379
2018-06-27	$2.05	$2.05	$1.92	$2.00	$2.00	8,187
2018-06-26	$1.95	$2.09	$1.95	$2.08	$2.08	30,687
2018-06-25	$2.06	$2.09	$1.94	$1.94	$1.94	43,690
2018-06-22	$2.13	$2.13	$2.08	$2.12	$2.12	3,918
2018-06-21	$2.10	$2.14	$2.10	$2.13	$2.13	2,825
2018-06-20	$2.08	$2.12	$2.06	$2.09	$2.09	22,974
2018-06-19	$2.35	$2.36	$2.20	$2.20	$2.20	26,486
2018-06-18	$2.06	$2.38	$2.06	$2.37	$2.37	39,385
2018-06-15	$2.31	$2.45	$2.06	$2.06	$2.06	81,106
2018-06-14	$2.24	$2.45	$2.24	$2.30	$2.30	62,848
2018-06-13	$2.24	$2.50	$2.01	$2.34	$2.34	144,469
2018-06-12	$2.10	$2.65	$2.02	$2.16	$2.16	819,092
2018-06-11	$1.65	$1.95	$1.65	$1.95	$1.95	80,233
2018-06-08	$1.52	$1.68	$1.50	$1.63	$1.63	3,015
2018-06-07	$1.56	$1.56	$1.55	$1.55	$1.55	2,824
2018-06-06	$1.52	$1.70	$1.52	$1.67	$1.67	3,519
2018-06-05	$1.51	$1.67	$1.47	$1.61	$1.61	43,470
2018-06-04	$1.57	$1.57	$1.50	$1.50	$1.50	1,243
2018-06-01	$1.56	$1.58	$1.53	$1.58	$1.58	9,529
2018-05-31	$1.52	$1.59	$1.52	$1.57	$1.57	957
2018-05-30	$1.59	$1.60	$1.51	$1.57	$1.57	8,856
2018-05-29	$1.65	$1.65	$1.63	$1.63	$1.63	529
2018-05-25	$1.62	$1.62	$1.62	$1.62	$1.62	1,012
2018-05-24	$1.63	$1.63	$1.57	$1.57	$1.57	4,863
2018-05-23	$1.56	$1.64	$1.53	$1.63	$1.63	4,338
2018-05-22	$1.62	$1.62	$1.61	$1.62	$1.62	4,028
2018-05-21	$1.63	$1.63	$1.62	$1.62	$1.62	394
2018-05-18	$1.65	$1.65	$1.65	$1.65	$1.65	89
2018-05-17	$1.66	$1.66	$1.65	$1.65	$1.65	743
2018-05-16	$1.71	$1.75	$1.67	$1.67	$1.67	8,002
2018-05-15	$1.71	$1.71	$1.69	$1.69	$1.69	343
2018-05-14	$1.66	$1.66	$1.66	$1.66	$1.66	12
2018-05-11	$1.63	$1.66	$1.63	$1.66	$1.66	1,387
2018-05-10	$1.66	$1.67	$1.66	$1.67	$1.67	814
2018-05-09	$1.66	$1.67	$1.66	$1.67	$1.67	625
2018-05-08	$1.68	$1.70	$1.68	$1.68	$1.68	1,780
2018-05-07	$1.63	$1.63	$1.63	$1.63	$1.63	0
2018-05-04	$1.62	$1.66	$1.61	$1.63	$1.63	1,131
2018-05-03	$1.60	$1.68	$1.60	$1.68	$1.68	3,748
2018-05-02	$1.63	$1.66	$1.60	$1.60	$1.60	5,825
2018-05-01	$1.62	$1.73	$1.61	$1.73	$1.73	5,701
2018-04-30	$1.75	$1.75	$1.65	$1.65	$1.65	3,317
2018-04-27	$1.61	$1.84	$1.61	$1.75	$1.75	90,558
2018-04-26	$1.62	$1.62	$1.61	$1.62	$1.62	1,558
2018-04-25	$1.62	$1.72	$1.62	$1.62	$1.62	1,624
2018-04-24	$1.68	$1.76	$1.66	$1.66	$1.66	6,519
2018-04-23	$1.72	$1.72	$1.67	$1.69	$1.69	3,643
2018-04-20	$1.78	$1.78	$1.71	$1.71	$1.71	2,652
2018-04-19	$1.71	$1.88	$1.70	$1.70	$1.70	5,988
2018-04-18	$1.89	$1.89	$1.75	$1.75	$1.75	1,528
2018-04-17	$1.82	$1.87	$1.82	$1.87	$1.87	1,874
2018-04-16	$1.79	$1.96	$1.79	$1.81	$1.81	2,760
2018-04-13	$1.78	$1.78	$1.75	$1.75	$1.75	367
2018-04-12	$1.81	$1.81	$1.80	$1.80	$1.80	977
2018-04-11	$1.80	$1.85	$1.79	$1.85	$1.85	2,689
2018-04-10	$1.92	$1.97	$1.92	$1.92	$1.92	1,400
2018-04-09	$2.00	$2.08	$1.87	$1.90	$1.90	11,120
2018-04-06	$1.90	$2.06	$1.81	$2.06	$2.06	972
2018-04-05	$2.01	$2.07	$1.95	$2.07	$2.07	7,049
2018-04-04	$1.82	$1.98	$1.82	$1.98	$1.98	18,092
2018-04-03	$1.86	$1.95	$1.58	$1.78	$1.78	33,966
2018-04-02	$1.67	$1.89	$1.67	$1.89	$1.89	9,494
2018-03-29	$1.64	$1.75	$1.52	$1.75	$1.75	10,629
2018-03-28	$1.78	$1.79	$1.45	$1.45	$1.45	17,849
2018-03-27	$1.76	$1.76	$1.76	$1.76	$1.76	5,289
2018-03-26	$1.77	$1.77	$1.76	$1.76	$1.76	3,540
2018-03-23	$1.76	$1.80	$1.76	$1.77	$1.77	18,920
2018-03-22	$1.81	$1.81	$1.76	$1.76	$1.76	2,321
2018-03-21	$1.89	$1.89	$1.80	$1.83	$1.83	13,598
2018-03-20	$1.88	$1.88	$1.80	$1.81	$1.81	4,693
2018-03-19	$1.87	$1.93	$1.83	$1.89	$1.89	1,703
2018-03-16	$1.84	$1.86	$1.84	$1.86	$1.86	4,464
2018-03-15	$1.84	$1.90	$1.80	$1.86	$1.86	7,783
2018-03-14	$1.80	$1.88	$1.80	$1.85	$1.85	3,306
2018-03-13	$1.86	$1.89	$1.82	$1.85	$1.85	8,508
2018-03-12	$1.81	$1.85	$1.81	$1.85	$1.85	2,560
2018-03-09	$1.81	$1.86	$1.81	$1.81	$1.81	6,901
2018-03-08	$1.86	$1.87	$1.85	$1.86	$1.86	1,446
2018-03-07	$1.82	$2.00	$1.82	$1.90	$1.90	41,465
2018-03-06	$1.76	$1.97	$1.75	$1.96	$1.96	31,052
2018-03-05	$1.85	$1.89	$1.81	$1.84	$1.84	945
2018-03-02	$1.84	$1.84	$1.75	$1.75	$1.75	12,058
2018-03-01	$1.86	$1.93	$1.83	$1.84	$1.84	3,444
2018-02-28	$1.90	$1.90	$1.85	$1.86	$1.86	59,933
2018-02-27	$1.90	$1.90	$1.88	$1.88	$1.88	3,396
2018-02-26	$1.90	$1.90	$1.89	$1.89	$1.89	2,078
2018-02-23	$1.90	$1.90	$1.80	$1.90	$1.90	8,596
2018-02-22	$1.92	$1.95	$1.79	$1.90	$1.90	2,802
2018-02-21	$1.86	$1.86	$1.86	$1.86	$1.86	273
2018-02-20	$1.86	$1.87	$1.85	$1.86	$1.86	3,218
2018-02-16	$1.83	$1.91	$1.83	$1.86	$1.86	1,488
2018-02-15	$1.98	$1.98	$1.81	$1.81	$1.81	8,569
2018-02-14	$1.94	$1.98	$1.89	$1.98	$1.98	3,244
2018-02-13	$1.95	$1.95	$1.83	$1.85	$1.85	7,090
2018-02-12	$1.90	$1.96	$1.68	$1.80	$1.80	37,560
2018-02-09	$1.82	$1.98	$1.82	$1.98	$1.98	1,156
2018-02-08	$1.91	$1.96	$1.79	$1.96	$1.96	23,350
2018-02-07	$1.77	$2.20	$1.77	$1.88	$1.88	35,505
2018-02-06	$1.76	$1.90	$1.75	$1.80	$1.80	20,915
2018-02-05	$1.90	$2.00	$1.63	$1.85	$1.85	102,599
2018-02-02	$2.00	$2.00	$1.93	$1.93	$1.93	42,182
2018-02-01	$2.07	$2.12	$1.98	$2.04	$2.04	65,398
2018-01-31	$2.16	$2.34	$2.01	$2.07	$2.07	98,605
2018-01-30	$2.24	$2.29	$2.06	$2.15	$2.15	26,766
2018-01-29	$2.30	$2.31	$2.10	$2.24	$2.24	30,627
2018-01-26	$2.13	$2.40	$2.12	$2.26	$2.26	114,932
2018-01-25	$2.00	$2.12	$1.99	$2.10	$2.10	57,678
2018-01-24	$1.98	$2.00	$1.98	$2.00	$2.00	16,979
2018-01-23	$2.00	$2.01	$1.94	$1.98	$1.98	16,782
2018-01-22	$2.07	$2.08	$1.96	$2.03	$2.03	45,103
2018-01-19	$2.19	$2.31	$2.00	$2.08	$2.08	19,609
2018-01-18	$2.28	$2.28	$2.17	$2.19	$2.19	12,610
2018-01-17	$2.25	$2.36	$2.20	$2.28	$2.28	4,610
2018-01-16	$2.28	$2.28	$2.20	$2.22	$2.22	37,129
2018-01-12	$2.38	$2.40	$2.26	$2.26	$2.26	12,636
2018-01-11	$2.28	$2.43	$2.28	$2.39	$2.39	3,746
2018-01-10	$2.37	$2.45	$2.25	$2.30	$2.30	27,471
2018-01-09	$2.31	$2.38	$2.27	$2.38	$2.38	12,855
2018-01-08	$2.49	$2.50	$2.16	$2.37	$2.37	42,602
2018-01-05	$2.42	$2.55	$2.40	$2.46	$2.46	43,251
2018-01-04	$2.44	$2.45	$2.37	$2.45	$2.45	17,844
2018-01-03	$2.37	$2.50	$2.35	$2.42	$2.42	28,796
2018-01-02	$2.61	$2.61	$2.31	$2.39	$2.39	76,126
2017-12-29	$2.75	$2.75	$2.61	$2.63	$2.63	36,690
2017-12-28	$2.77	$2.77	$2.71	$2.72	$2.72	25,249
2017-12-27	$2.82	$2.82	$2.78	$2.82	$2.82	1,000
2017-12-26	$2.84	$2.91	$2.74	$2.91	$2.91	4,593
2017-12-22	$2.72	$2.84	$2.72	$2.82	$2.82	9,096
2017-12-21	$2.80	$2.80	$2.66	$2.72	$2.72	25,556
2017-12-20	$2.86	$2.87	$2.74	$2.78	$2.78	55,035
2017-12-19	$2.91	$2.91	$2.84	$2.85	$2.85	30,737
2017-12-18	$2.80	$2.97	$2.78	$2.90	$2.90	63,821
2017-12-15	$2.80	$2.91	$2.75	$2.84	$2.84	74,316
2017-12-14	$2.77	$2.91	$2.76	$2.77	$2.77	15,318
2017-12-13	$2.76	$3.10	$2.75	$2.76	$2.76	64,906
2017-12-12	$2.88	$3.16	$2.72	$2.75	$2.75	55,832
2017-12-11	$2.99	$3.03	$2.79	$2.84	$2.84	79,700
2017-12-08	$3.02	$3.03	$2.94	$2.95	$2.95	45,088
2017-12-07	$3.02	$3.08	$2.97	$3.04	$3.04	12,688
2017-12-06	$3.00	$3.02	$2.95	$2.99	$2.99	12,703
2017-12-05	$3.04	$3.05	$2.99	$3.01	$3.01	35,349
2017-12-04	$3.04	$3.09	$3.03	$3.07	$3.07	49,508
2017-12-01	$3.15	$3.15	$3.02	$3.05	$3.05	123,987
2017-11-30	$3.17	$3.21	$3.13	$3.14	$3.14	89,652
2017-11-29	$3.21	$3.30	$3.15	$3.21	$3.21	139,780
2017-11-28	$3.24	$3.25	$3.18	$3.23	$3.23	66,376
2017-11-27	$3.15	$3.27	$3.12	$3.26	$3.26	114,397
2017-11-24	$3.14	$3.20	$3.11	$3.16	$3.16	126,366
2017-11-22	$3.14	$3.21	$3.10	$3.17	$3.17	93,190
2017-11-21	$3.13	$3.20	$3.10	$3.16	$3.16	155,096
2017-11-20	$3.13	$3.14	$3.06	$3.10	$3.10	84,696
2017-11-17	$3.25	$3.25	$3.10	$3.15	$3.15	111,799
2017-11-16	$3.14	$3.39	$3.14	$3.24	$3.24	354,843
2017-11-15	$3.17	$3.18	$3.14	$3.16	$3.16	137,308
2017-11-14	$3.16	$3.25	$3.10	$3.19	$3.19	275,795
2017-11-13	$3.13	$3.19	$3.03	$3.16	$3.16	449,618
2017-11-10	$3.07	$3.20	$3.06	$3.09	$3.09	163,984
2017-11-09	$3.09	$3.13	$3.02	$3.06	$3.06	124,949
2017-11-08	$3.06	$3.17	$3.05	$3.14	$3.14	71,157
2017-11-07	$3.29	$3.32	$3.09	$3.09	$3.09	89,949
2017-11-06	$3.20	$3.40	$3.15	$3.32	$3.32	139,397
2017-11-03	$3.07	$3.20	$3.00	$3.19	$3.19	395,066
2017-11-02	$2.99	$3.10	$2.95	$3.03	$3.03	307,497
2017-11-01	$2.99	$3.00	$2.95	$2.97	$2.97	164,428
2017-10-31	$2.80	$3.04	$2.78	$2.93	$2.93	58,310
2017-10-30	$2.90	$2.99	$2.78	$2.81	$2.81	90,425
2017-10-27	$3.12	$3.12	$2.90	$2.90	$2.90	18,403
2017-10-26	$3.14	$3.14	$2.85	$2.98	$2.98	370,598
2017-10-25	$3.12	$3.18	$3.05	$3.05	$3.05	49,753
2017-10-24	$3.19	$3.25	$3.11	$3.14	$3.14	224,691
2017-10-23	$3.21	$3.27	$3.11	$3.12	$3.12	179,672
2017-10-20	$3.40	$3.61	$3.07	$3.24	$3.24	391,430
2017-10-19	$3.36	$3.75	$3.25	$3.57	$3.57	204,339
2017-10-18	$3.07	$3.65	$3.07	$3.48	$3.48	342,104
2017-10-17	$3.40	$3.40	$3.02	$3.07	$3.07	73,026
2017-10-16	$3.05	$3.55	$3.00	$3.47	$3.47	440,616
2017-10-13	$2.99	$3.08	$2.99	$3.08	$3.08	253,686
2017-10-12	$3.05	$3.05	$2.91	$2.91	$2.91	110,797
2017-10-11	$2.97	$3.05	$2.97	$3.04	$3.04	149,338
2017-10-10	$2.75	$3.05	$2.75	$2.91	$2.91	84,549
2017-10-09	$2.82	$2.85	$2.66	$2.71	$2.71	34,039
2017-10-06	$2.83	$2.90	$2.83	$2.87	$2.87	5,536
2017-10-05	$2.92	$2.99	$2.92	$2.94	$2.94	10,453
2017-10-04	$2.93	$2.93	$2.88	$2.90	$2.90	21,895
2017-10-03	$2.84	$3.03	$2.83	$2.87	$2.87	23,263
2017-10-02	$2.90	$2.92	$2.85	$2.92	$2.92	3,884
2017-09-29	$2.99	$2.99	$2.88	$2.88	$2.88	15,113
2017-09-28	$3.00	$3.00	$2.97	$2.97	$2.97	3,479
2017-09-27	$3.00	$3.05	$2.96	$3.01	$3.01	65,347
2017-09-26	$3.01	$3.01	$2.99	$2.99	$2.99	2,158
2017-09-25	$3.00	$3.05	$2.92	$3.01	$3.01	17,767
2017-09-22	$3.03	$3.03	$2.97	$2.98	$2.98	11,027
2017-09-21	$3.06	$3.16	$3.00	$3.03	$3.03	24,959
2017-09-20	$3.00	$3.05	$3.00	$3.05	$3.05	3,614
2017-09-19	$2.99	$3.07	$2.97	$3.01	$3.01	54,034
2017-09-18	$3.00	$3.15	$2.90	$2.90	$2.90	108,228
2017-09-15	$3.22	$3.26	$3.00	$3.00	$3.00	81,525
2017-09-14	$3.30	$3.35	$3.26	$3.30	$3.30	25,750
2017-09-13	$3.05	$3.35	$3.05	$3.30	$3.30	91,878
2017-09-12	$3.08	$3.35	$3.02	$3.04	$3.04	89,179
2017-09-11	$3.00	$3.10	$2.95	$3.08	$3.08	91,058
2017-09-08	$2.99	$3.00	$2.98	$2.99	$2.99	28,679
2017-09-07	$3.00	$3.03	$2.98	$3.00	$3.00	29,227
2017-09-06	$3.01	$3.01	$2.95	$2.99	$2.99	41,250
2017-09-05	$3.15	$3.20	$2.88	$2.97	$2.97	61,864
2017-09-01	$3.20	$3.20	$3.15	$3.18	$3.18	17,365
2017-08-31	$3.00	$3.20	$2.79	$3.07	$3.07	72,188
2017-08-30	$2.92	$2.98	$2.80	$2.96	$2.96	32,699
2017-08-29	$3.23	$3.24	$2.60	$2.96	$2.96	65,148
2017-08-28	$3.08	$3.08	$2.94	$3.00	$3.00	8,843
2017-08-25	$3.15	$3.25	$3.07	$3.12	$3.12	34,383
2017-08-24	$3.26	$3.35	$3.26	$3.26	$3.26	17,992
2017-08-23	$3.28	$3.29	$3.27	$3.27	$3.27	1,485
2017-08-22	$3.30	$3.33	$3.24	$3.30	$3.30	12,791
2017-08-21	$3.30	$3.34	$3.13	$3.33	$3.33	49,533
2017-08-18	$3.15	$3.39	$3.14	$3.24	$3.24	11,218
2017-08-17	$3.13	$3.29	$3.03	$3.18	$3.18	33,541
2017-08-16	$3.13	$3.20	$3.05	$3.17	$3.17	27,654
2017-08-15	$3.16	$3.21	$3.10	$3.20	$3.20	4,044
2017-08-14	$3.29	$3.38	$2.91	$3.14	$3.14	46,425
2017-08-11	$3.37	$3.37	$3.17	$3.26	$3.26	29,677
2017-08-10	$3.30	$3.40	$3.29	$3.40	$3.40	87,718
2017-08-09	$3.35	$3.50	$3.31	$3.32	$3.32	71,825
2017-08-08	$3.31	$3.35	$3.28	$3.32	$3.32	63,893
2017-08-07	$3.35	$3.42	$3.30	$3.36	$3.36	66,789
2017-08-04	$3.37	$3.39	$3.30	$3.34	$3.34	23,404
2017-08-03	$3.40	$3.50	$3.30	$3.31	$3.31	45,375
2017-08-02	$3.33	$3.50	$3.33	$3.49	$3.49	26,891
2017-08-01	$3.59	$3.59	$3.34	$3.49	$3.49	50,633
2017-07-31	$3.47	$3.53	$3.29	$3.53	$3.53	70,016
2017-07-28	$3.40	$3.53	$3.36	$3.40	$3.40	92,717
2017-07-27	$3.42	$3.45	$3.24	$3.42	$3.42	135,523
2017-07-26	$3.60	$3.60	$3.23	$3.29	$3.29	121,539
2017-07-25	$3.90	$3.90	$3.58	$3.61	$3.61	52,717
2017-07-24	$3.30	$4.05	$3.30	$3.90	$3.90	257,158
2017-07-21	$2.85	$3.28	$2.85	$3.22	$3.22	109,377
2017-07-20	$2.93	$2.95	$2.85	$2.85	$2.85	51,012
2017-07-19	$2.90	$2.95	$2.90	$2.90	$2.90	7,523
2017-07-18	$3.03	$3.03	$2.77	$2.92	$2.92	14,247
2017-07-17	$3.00	$3.00	$2.76	$2.92	$2.92	35,171
2017-07-14	$3.01	$3.05	$2.87	$2.90	$2.90	7,426
2017-07-13	$3.08	$3.10	$2.85	$3.03	$3.03	32,631
2017-07-12	$3.00	$3.04	$2.90	$3.03	$3.03	26,144
2017-07-11	$3.05	$3.10	$2.90	$3.03	$3.03	55,996
2017-07-10	$2.71	$3.17	$2.65	$3.05	$3.05	65,620
2017-07-07	$2.55	$2.70	$2.50	$2.70	$2.70	33,137
2017-07-06	$2.70	$2.73	$2.53	$2.54	$2.54	36,025
2017-07-05	$2.78	$2.78	$2.60	$2.70	$2.70	32,237
2017-07-03	$2.71	$2.85	$2.65	$2.73	$2.73	20,104
2017-06-30	$2.67	$2.89	$2.55	$2.66	$2.66	22,351
2017-06-29	$2.66	$2.66	$2.52	$2.53	$2.53	4,382
2017-06-28	$2.85	$2.85	$2.62	$2.66	$2.66	13,298
2017-06-27	$3.00	$3.00	$2.74	$2.92	$2.92	33,423
2017-06-26	$3.14	$3.20	$2.70	$2.81	$2.81	53,208
2017-06-23	$3.25	$3.25	$3.02	$3.09	$3.09	28,460
2017-06-22	$3.35	$3.35	$3.05	$3.19	$3.19	16,462
2017-06-21	$3.26	$3.38	$3.26	$3.27	$3.27	41,940
2017-06-20	$3.40	$3.40	$3.26	$3.26	$3.26	34,103
2017-06-19	$3.46	$3.46	$3.30	$3.31	$3.31	30,191
2017-06-16	$3.50	$3.56	$3.25	$3.31	$3.31	37,907
2017-06-15	$3.50	$3.50	$3.31	$3.45	$3.45	35,902
2017-06-14	$3.55	$3.55	$3.32	$3.53	$3.53	65,381
2017-06-13	$3.51	$3.54	$3.33	$3.50	$3.50	63,698
2017-06-12	$3.67	$3.67	$3.20	$3.40	$3.40	109,311
2017-06-09	$3.68	$3.71	$3.48	$3.49	$3.49	34,956
2017-06-08	$3.74	$3.76	$3.61	$3.62	$3.62	47,112
2017-06-07	$3.75	$3.79	$3.61	$3.61	$3.61	49,196
2017-06-06	$3.80	$3.80	$3.65	$3.70	$3.70	29,731
2017-06-05	$3.84	$3.86	$3.69	$3.70	$3.70	38,648
2017-06-02	$3.80	$3.88	$3.68	$3.68	$3.68	52,421
2017-06-01	$3.80	$3.90	$3.65	$3.80	$3.80	66,630
2017-05-31	$4.06	$4.06	$3.68	$3.80	$3.80	53,753
2017-05-30	$3.97	$3.97	$3.87	$3.92	$3.92	54,562
2017-05-26	$4.22	$4.22	$3.97	$3.99	$3.99	61,736
2017-05-25	$4.01	$4.25	$3.88	$4.24	$4.24	45,948
2017-05-24	$4.13	$4.13	$3.86	$4.01	$4.01	39,271
2017-05-23	$3.73	$3.95	$3.69	$3.95	$3.95	33,408
2017-05-22	$3.73	$3.93	$3.72	$3.90	$3.90	30,701
2017-05-19	$3.74	$3.91	$3.56	$3.71	$3.71	38,167
2017-05-18	$3.90	$3.90	$3.75	$3.75	$3.75	23,400
2017-05-17	$4.18	$4.20	$3.88	$3.93	$3.93	24,481
2017-05-16	$4.20	$4.21	$4.01	$4.03	$4.03	29,722
2017-05-15	$4.13	$4.25	$4.11	$4.19	$4.19	32,221
2017-05-12	$4.23	$4.26	$4.08	$4.23	$4.23	28,711
2017-05-11	$4.11	$4.24	$4.11	$4.24	$4.24	20,413
2017-05-10	$4.15	$4.15	$4.02	$4.12	$4.12	47,783
2017-05-09	$4.01	$4.05	$4.00	$4.03	$4.03	51,469
2017-05-08	$4.06	$4.07	$4.00	$4.02	$4.02	48,696
2017-05-05	$4.05	$4.07	$3.98	$4.04	$4.04	38,301
2017-05-04	$4.02	$4.05	$3.98	$4.04	$4.04	43,497
2017-05-03	$3.97	$4.20	$3.82	$4.03	$4.03	21,813
2017-05-02	$4.20	$4.24	$3.69	$3.78	$3.78	43,961
2017-05-01	$3.87	$4.18	$3.57	$4.06	$4.06	45,538
2017-04-28	$3.87	$4.06	$3.80	$4.05	$4.05	33,038
2017-04-27	$3.88	$4.15	$3.52	$4.06	$4.06	34,285
2017-04-26	$3.78	$4.11	$3.78	$4.08	$4.08	49,570
2017-04-25	$3.70	$4.06	$3.70	$4.06	$4.06	26,410
2017-04-24	$3.74	$3.95	$3.68	$3.94	$3.94	33,456
2017-04-21	$3.52	$3.75	$3.52	$3.75	$3.75	22,478
2017-04-20	$3.46	$3.74	$3.41	$3.74	$3.74	26,817
2017-04-19	$3.49	$3.67	$3.45	$3.67	$3.67	17,313
2017-04-18	$3.45	$3.67	$3.42	$3.66	$3.66	33,085
2017-04-17	$3.44	$3.60	$3.42	$3.56	$3.56	29,048
2017-04-13	$3.42	$3.54	$3.42	$3.54	$3.54	12,096
2017-04-12	$3.47	$3.67	$3.23	$3.47	$3.47	17,602
2017-04-11	$3.35	$3.48	$3.19	$3.40	$3.40	14,238
2017-04-10	$3.42	$3.42	$3.27	$3.35	$3.35	9,871
2017-04-07	$3.36	$3.40	$2.93	$3.35	$3.35	11,070
2017-04-06	$3.34	$3.34	$3.25	$3.32	$3.32	10,903
2017-04-05	$3.49	$3.49	$2.88	$3.31	$3.31	17,388
2017-04-04	$3.22	$3.22	$3.15	$3.18	$3.18	12,667
2017-04-03	$3.37	$3.39	$2.62	$3.19	$3.19	37,286
2017-03-31	$3.39	$3.40	$3.15	$3.26	$3.26	24,720
2017-03-30	$3.42	$3.42	$3.27	$3.36	$3.36	24,250
2017-03-29	$3.40	$3.44	$3.29	$3.44	$3.44	37,990
2017-03-28	$3.60	$3.60	$3.28	$3.45	$3.45	41,591
2017-03-27	$3.41	$3.41	$3.28	$3.36	$3.36	29,150
2017-03-24	$3.53	$3.53	$3.31	$3.35	$3.35	31,965
2017-03-23	$3.62	$3.62	$3.30	$3.36	$3.36	29,046
2017-03-22	$3.36	$3.56	$3.29	$3.41	$3.41	46,654
2017-03-21	$3.68	$3.68	$3.25	$3.45	$3.45	14,669
2017-03-20	$3.74	$3.74	$3.49	$3.52	$3.52	39,381
2017-03-17	$3.99	$4.00	$3.67	$3.67	$3.67	53,753
2017-03-16	$3.93	$3.99	$3.56	$3.89	$3.89	42,731
2017-03-15	$3.95	$4.00	$3.80	$3.90	$3.90	29,166
2017-03-14	$4.17	$4.17	$3.84	$3.99	$3.99	38,976
2017-03-13	$4.08	$4.40	$3.85	$3.99	$3.99	76,015
2017-03-10	$3.97	$4.08	$3.60	$4.07	$4.07	63,358
2017-03-09	$3.71	$3.99	$3.61	$3.99	$3.99	38,451
2017-03-08	$3.88	$3.93	$3.43	$3.93	$3.93	50,311
2017-03-07	$3.40	$3.90	$3.40	$3.69	$3.69	23,489
2017-03-06	$3.50	$3.65	$3.32	$3.35	$3.35	60,409
2017-03-03	$3.45	$3.57	$3.27	$3.46	$3.46	43,463
2017-03-02	$3.89	$3.89	$3.08	$3.30	$3.30	50,404
2017-03-01	$3.99	$4.00	$3.80	$3.82	$3.82	20,731
2017-02-28	$3.98	$4.06	$3.75	$3.78	$3.78	40,104
2017-02-27	$4.08	$4.08	$3.80	$3.96	$3.96	26,234
2017-02-24	$3.97	$4.09	$3.77	$4.02	$4.02	37,187
2017-02-23	$3.98	$4.09	$3.92	$4.04	$4.04	31,452
2017-02-22	$4.03	$4.14	$3.98	$4.04	$4.04	38,747
2017-02-21	$4.46	$4.46	$3.92	$4.14	$4.14	28,100
2017-02-17	$4.10	$4.43	$4.01	$4.20	$4.20	38,544
2017-02-16	$4.10	$4.10	$4.00	$4.06	$4.06	30,270
2017-02-15	$4.10	$4.10	$4.02	$4.03	$4.03	25,466
2017-02-14	$4.10	$4.14	$4.02	$4.06	$4.06	38,191
2017-02-13	$4.08	$4.10	$4.02	$4.07	$4.07	37,700
2017-02-10	$4.09	$4.09	$3.99	$4.02	$4.02	10,714
2017-02-09	$4.07	$4.09	$4.03	$4.09	$4.09	14,700
2017-02-08	$4.05	$4.09	$4.01	$4.07	$4.07	12,700
2017-02-07	$4.01	$4.07	$4.01	$4.04	$4.04	10,396
2017-02-06	$4.02	$4.04	$3.80	$4.03	$4.03	12,573
2017-02-03	$3.84	$3.95	$3.80	$3.95	$3.95	10,763
2017-02-02	$3.89	$3.94	$3.70	$3.70	$3.70	12,586
2017-02-01	$3.97	$4.00	$3.70	$3.96	$3.96	11,114
2017-01-31	$3.90	$3.90	$3.53	$3.70	$3.70	17,470
2017-01-30	$3.74	$3.89	$3.01	$3.80	$3.80	4,700
2017-01-27	$4.05	$4.06	$3.90	$3.96	$3.96	5,643
2017-01-26	$4.13	$4.15	$4.05	$4.05	$4.05	19,060
2017-01-25	$4.12	$4.20	$4.02	$4.03	$4.03	31,921
2017-01-24	$4.03	$4.25	$4.03	$4.18	$4.18	37,738
2017-01-23	$4.05	$4.28	$4.05	$4.09	$4.09	26,589
2017-01-20	$4.22	$4.22	$4.05	$4.06	$4.06	34,770
2017-01-19	$4.09	$4.17	$4.02	$4.05	$4.05	28,968
2017-01-18	$4.45	$4.45	$4.03	$4.20	$4.20	51,565
2017-01-17	$4.33	$4.50	$4.20	$4.36	$4.36	115,340
2017-01-13	$4.47	$4.47	$3.94	$4.15	$4.15	36,734
2017-01-12	$4.40	$4.40	$4.05	$4.27	$4.27	17,652
2017-01-11	$4.16	$4.90	$4.16	$4.25	$4.25	26,074
2017-01-10	$4.96	$4.97	$4.19	$4.21	$4.21	19,948
2017-01-09	$5.26	$5.46	$4.68	$4.68	$4.68	14,068
2017-01-06	$5.30	$5.30	$5.03	$5.12	$5.12	30,611
2017-01-05	$5.90	$5.90	$4.95	$5.00	$5.00	38,875
2017-01-04	$4.75	$5.93	$4.55	$5.93	$5.93	24,598
2017-01-03	$5.00	$5.00	$4.68	$4.68	$4.68	23,000
2016-12-30	$5.29	$5.29	$4.90	$4.95	$4.95	10,492
2016-12-29	$5.50	$5.65	$5.19	$5.40	$5.40	17,610
2016-12-28	$6.02	$6.20	$5.67	$5.68	$5.68	17,818
2016-12-27	$7.00	$7.02	$5.80	$5.85	$5.85	12,457

NiSun International Enterprise Development Group Co Ltd - Class A (NISN) News Headlines

Recent NiSun International Enterprise Development Group Co Ltd - Class A (NISN) News

Similar Companies to NiSun International Enterprise Development Group Co Ltd - Class A (NISN) in the Credit Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
NiSun International Enterprise Development Group Co Ltd - Class A	NISN	Credit Services	Financial Services	800,000
American Express Company	AXP	Credit Services	Financial Services	54,900
Capital One Financial Corp	COF	Credit Services	Financial Services	48,000
Mastercard Incorporated - Class A	MA	Credit Services	Financial Services	40,000
PayPal Holdings Inc	PYPL	Credit Services	Financial Services	25,000
Visa Inc - Class A	V	Credit Services	Financial Services	22,000
Synchrony Financial	SYF	Credit Services	Financial Services	18,400
Discover Financial Services	DFS	Credit Services	Financial Services	18,400
EZCorp Inc - Class A	EZPW	Credit Services	Financial Services	18,000
Western Union Company	WU	Credit Services	Financial Services	17,800

NiSun International Enterprise Development Group Co Ltd - Class A (NISN) Exchange: NASDAQ