Niu Technologies (NIU) Stock

Data as of May 9, 2025

$3.35 ($-0.11) -3.18%

Niu Technologies - Daily Information

Click for more stock information on Niu Technologies.

Daily Information	Data
Date	May 9, 2025
Open	$3.47
Previous Close	$3.35
High	$3.52
Low	$3.31
Adjusted Open	$3.47
Previous Adjusted Close	$3.35
Adjusted High	$3.52
Adjusted Low	$3.31

About Niu Technologies (NIU)

Niu Technologies (NIU) is a publicly-traded electric vehicles solutions provider based in Beijing, China. The company was founded in 2014 and is one of the earliest players in the industry. NIU has grown rapidly, selling over 2.8 million vehicles in 2020 and becoming one of the largest manufacturers of electric scooters in the world. The companyâs mission is to provide the worldâs consumers with high-quality, affordable green transportation solutions with refined design, performance and advanced intelligence. By developing revolutionary products, NIU has become one of the leading players in the electric scooter industry and has enabled social mobility for millions of users in over 75 countries. NIUâs products have been designed and developed with proprietary technology which is powered by innovative algorithms that proficiently manage the userâs battery to provide unparalleled performance and range. Through employees focused on innovation, NIU is continuously striving to improve their products and services. In June 2019, NIU became the first global scooter brand to be traded on Nasdaq and has since expanded their presence across a number of countries. The company continues to update their products with their new Gmax Series, a sportier version of the traditional moped designed to meet the changing needs of their customer base. The company has multiple international offices as well as two factories located in Hangzhou and Suzhou, China. With their expansive design teams, robust production lines, and experienced research and development teams, NIU Technologies has achieved tremendous success in the fast-growing electric scooter industry and is looking to grow even more in the future.

Invest in Niu Technologies (NIU)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Niu Technologies (NIU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$3.47	$3.52	$3.31	$3.35	$3.35	299,362
2025-05-08	$3.45	$3.68	$3.43	$3.46	$3.46	827,588
2025-05-07	$3.60	$3.60	$3.45	$3.46	$3.46	442,907
2025-05-06	$3.54	$3.68	$3.52	$3.63	$3.63	1,246,631
2025-05-05	$3.52	$3.79	$3.51	$3.61	$3.61	1,617,042
2025-05-02	$3.60	$3.79	$3.52	$3.54	$3.54	682,470
2025-05-01	$3.36	$3.46	$3.28	$3.45	$3.45	349,026
2025-04-30	$3.33	$3.38	$3.15	$3.36	$3.36	612,335
2025-04-29	$3.58	$3.62	$3.37	$3.39	$3.39	917,813
2025-04-28	$3.50	$3.57	$3.41	$3.54	$3.54	574,248
2025-04-25	$3.12	$3.53	$3.10	$3.52	$3.52	1,016,889
2025-04-24	$3.08	$3.29	$2.98	$3.19	$3.19	1,163,177
2025-04-23	$3.10	$3.24	$3.04	$3.08	$3.08	1,054,592
2025-04-22	$2.87	$3.05	$2.86	$2.96	$2.96	583,457
2025-04-21	$2.89	$2.96	$2.76	$2.78	$2.78	578,172
2025-04-17	$2.94	$3.04	$2.85	$2.91	$2.91	899,512
2025-04-16	$3.01	$3.09	$2.79	$2.88	$2.88	721,699
2025-04-15	$3.13	$3.30	$3.08	$3.09	$3.09	679,888
2025-04-14	$2.83	$3.19	$2.75	$3.13	$3.13	2,086,220
2025-04-11	$3.03	$3.10	$2.73	$2.76	$2.76	1,696,490
2025-04-10	$3.03	$3.07	$2.85	$2.91	$2.91	954,949
2025-04-09	$2.93	$3.15	$2.86	$2.96	$2.96	1,989,125
2025-04-08	$3.15	$3.21	$2.89	$2.93	$2.93	1,254,331
2025-04-07	$3.00	$3.38	$2.94	$3.01	$3.01	2,562,515
2025-04-04	$3.50	$3.63	$3.01	$3.20	$3.20	3,113,213
2025-04-03	$3.82	$3.88	$3.62	$3.82	$3.82	2,308,052
2025-04-02	$4.15	$4.18	$3.85	$4.15	$4.15	1,568,294
2025-04-01	$4.15	$4.42	$4.10	$4.18	$4.18	1,189,984
2025-03-31	$4.20	$4.42	$4.05	$4.08	$4.08	2,178,196
2025-03-28	$4.89	$4.90	$4.38	$4.52	$4.52	2,718,980
2025-03-27	$4.50	$4.90	$4.30	$4.86	$4.86	3,642,094
2025-03-26	$4.17	$4.70	$4.11	$4.34	$4.34	2,374,949
2025-03-25	$4.15	$4.25	$3.95	$4.14	$4.14	1,204,830
2025-03-24	$3.94	$4.25	$3.81	$4.24	$4.24	1,951,711
2025-03-21	$3.70	$3.93	$3.56	$3.87	$3.87	1,615,310
2025-03-20	$3.85	$4.05	$3.64	$3.80	$3.80	2,631,528
2025-03-19	$4.05	$4.18	$3.75	$4.00	$4.00	2,381,773
2025-03-18	$3.78	$4.22	$3.56	$3.90	$3.90	6,315,877
2025-03-17	$2.93	$3.53	$2.75	$3.51	$3.51	8,175,114
2025-03-14	$2.70	$2.74	$2.62	$2.72	$2.72	1,177,137
2025-03-13	$2.40	$2.61	$2.37	$2.57	$2.57	661,603
2025-03-12	$2.54	$2.54	$2.33	$2.45	$2.45	627,004
2025-03-11	$2.34	$2.55	$2.34	$2.46	$2.46	511,386
2025-03-10	$2.36	$2.40	$2.26	$2.30	$2.30	630,518
2025-03-07	$2.53	$2.62	$2.40	$2.41	$2.41	475,089
2025-03-06	$2.50	$2.58	$2.49	$2.52	$2.52	694,677
2025-03-05	$2.40	$2.52	$2.40	$2.48	$2.48	704,574
2025-03-04	$2.35	$2.38	$2.22	$2.29	$2.29	571,157
2025-03-03	$2.55	$2.56	$2.33	$2.35	$2.35	760,906
2025-02-28	$2.41	$2.51	$2.36	$2.49	$2.49	605,320
2025-02-27	$2.57	$2.74	$2.52	$2.56	$2.56	1,276,276
2025-02-26	$2.70	$2.72	$2.49	$2.54	$2.54	2,005,593
2025-02-25	$2.41	$2.77	$2.38	$2.57	$2.57	2,756,979
2025-02-24	$2.35	$2.45	$2.14	$2.32	$2.32	1,060,476
2025-02-21	$2.36	$2.53	$2.32	$2.34	$2.34	1,501,770
2025-02-20	$2.18	$2.38	$2.18	$2.25	$2.25	971,605
2025-02-19	$2.23	$2.27	$2.12	$2.13	$2.13	460,685
2025-02-18	$2.34	$2.34	$2.21	$2.22	$2.22	612,814
2025-02-14	$2.30	$2.38	$2.24	$2.30	$2.30	691,669
2025-02-13	$2.19	$2.23	$2.13	$2.19	$2.19	655,262
2025-02-12	$2.11	$2.24	$2.11	$2.20	$2.20	768,123
2025-02-11	$2.14	$2.14	$2.07	$2.10	$2.10	255,999
2025-02-10	$2.12	$2.21	$2.11	$2.16	$2.16	611,400
2025-02-07	$1.99	$2.08	$1.99	$2.07	$2.07	388,475
2025-02-06	$2.06	$2.06	$1.95	$1.97	$1.97	360,493
2025-02-05	$2.02	$2.07	$1.97	$1.98	$1.98	186,548
2025-02-04	$2.00	$2.08	$2.00	$2.06	$2.06	472,338
2025-02-03	$1.95	$2.05	$1.94	$1.98	$1.98	309,450
2025-01-31	$2.04	$2.08	$2.01	$2.02	$2.02	292,223
2025-01-30	$1.96	$2.08	$1.95	$2.04	$2.04	309,295
2025-01-29	$2.05	$2.08	$1.94	$1.99	$1.99	397,961
2025-01-28	$1.93	$2.05	$1.93	$2.04	$2.04	386,564
2025-01-27	$1.96	$2.02	$1.90	$1.93	$1.93	415,302
2025-01-24	$1.97	$2.02	$1.95	$1.99	$1.99	292,469
2025-01-23	$1.87	$1.94	$1.85	$1.93	$1.93	216,606
2025-01-22	$1.87	$1.89	$1.85	$1.87	$1.87	210,483
2025-01-21	$1.91	$1.98	$1.91	$1.93	$1.93	368,892
2025-01-17	$1.82	$1.91	$1.79	$1.90	$1.90	549,425
2025-01-16	$1.79	$1.82	$1.75	$1.79	$1.79	179,101
2025-01-15	$1.74	$1.79	$1.70	$1.78	$1.78	287,285
2025-01-14	$1.76	$1.78	$1.72	$1.72	$1.72	150,315
2025-01-13	$1.72	$1.74	$1.66	$1.73	$1.73	275,015
2025-01-10	$1.72	$1.72	$1.67	$1.71	$1.71	380,698
2025-01-08	$1.79	$1.79	$1.71	$1.75	$1.75	221,289
2025-01-07	$1.82	$1.84	$1.79	$1.79	$1.79	219,834
2025-01-06	$1.90	$1.90	$1.78	$1.79	$1.79	485,159
2025-01-03	$1.75	$1.80	$1.70	$1.77	$1.77	235,202
2025-01-02	$1.80	$1.81	$1.74	$1.74	$1.74	259,649
2024-12-31	$1.78	$1.84	$1.77	$1.79	$1.79	198,384
2024-12-30	$1.84	$1.85	$1.78	$1.78	$1.78	232,382
2024-12-27	$1.86	$1.92	$1.79	$1.89	$1.89	353,553
2024-12-26	$1.86	$1.87	$1.81	$1.86	$1.86	190,776
2024-12-24	$1.80	$1.85	$1.79	$1.83	$1.83	145,261
2024-12-23	$1.75	$1.82	$1.73	$1.79	$1.79	253,536
2024-12-20	$1.72	$1.77	$1.70	$1.76	$1.76	265,456
2024-12-19	$1.76	$1.76	$1.71	$1.73	$1.73	274,616
2024-12-18	$1.81	$1.84	$1.70	$1.73	$1.73	408,646
2024-12-17	$1.80	$1.86	$1.76	$1.80	$1.80	232,890
2024-12-16	$1.81	$1.83	$1.77	$1.79	$1.79	296,610
2024-12-13	$1.85	$1.85	$1.78	$1.84	$1.84	400,840
2024-12-12	$1.87	$1.92	$1.83	$1.87	$1.87	270,721
2024-12-11	$1.90	$1.92	$1.83	$1.86	$1.86	376,760
2024-12-10	$1.95	$1.98	$1.88	$1.88	$1.88	760,619
2024-12-09	$2.00	$2.14	$1.99	$2.01	$2.01	1,533,997
2024-12-06	$1.84	$1.93	$1.84	$1.90	$1.90	452,461
2024-12-05	$1.83	$1.90	$1.81	$1.81	$1.81	212,931
2024-12-04	$1.87	$1.89	$1.81	$1.84	$1.84	589,819
2024-12-03	$1.91	$1.94	$1.88	$1.88	$1.88	231,320
2024-12-02	$1.92	$2.02	$1.88	$1.92	$1.92	684,430
2024-11-29	$1.88	$1.89	$1.84	$1.86	$1.86	268,803
2024-11-27	$1.80	$1.92	$1.80	$1.87	$1.87	314,898
2024-11-26	$1.81	$1.84	$1.78	$1.79	$1.79	201,743
2024-11-25	$1.82	$1.91	$1.80	$1.80	$1.80	475,408
2024-11-22	$1.79	$1.86	$1.73	$1.85	$1.85	434,826
2024-11-21	$1.81	$1.84	$1.79	$1.80	$1.80	377,954
2024-11-20	$1.83	$1.88	$1.75	$1.79	$1.79	471,564
2024-11-19	$2.00	$2.00	$1.82	$1.83	$1.83	797,498
2024-11-18	$1.98	$2.02	$1.84	$1.98	$1.98	1,412,275
2024-11-15	$2.02	$2.03	$1.97	$1.99	$1.99	384,351
2024-11-14	$2.01	$2.02	$1.98	$2.00	$2.00	351,230
2024-11-13	$2.15	$2.16	$2.03	$2.04	$2.04	563,716
2024-11-12	$2.20	$2.22	$2.12	$2.13	$2.13	588,170
2024-11-11	$2.14	$2.29	$2.13	$2.26	$2.26	560,258
2024-11-08	$2.15	$2.17	$2.11	$2.14	$2.14	827,945
2024-11-07	$2.22	$2.31	$2.14	$2.23	$2.23	463,060
2024-11-06	$2.17	$2.18	$2.03	$2.09	$2.09	537,007
2024-11-05	$2.28	$2.34	$2.27	$2.28	$2.28	316,523
2024-11-04	$2.30	$2.34	$2.23	$2.24	$2.24	236,125
2024-11-01	$2.34	$2.34	$2.22	$2.31	$2.31	271,621
2024-10-31	$2.31	$2.31	$2.18	$2.30	$2.30	365,970
2024-10-30	$2.37	$2.39	$2.28	$2.34	$2.34	320,268
2024-10-29	$2.52	$2.55	$2.37	$2.38	$2.38	314,767
2024-10-28	$2.29	$2.54	$2.29	$2.52	$2.52	621,692
2024-10-25	$2.42	$2.43	$2.17	$2.27	$2.27	1,263,736
2024-10-24	$2.39	$2.44	$2.36	$2.40	$2.40	235,080
2024-10-23	$2.63	$2.68	$2.41	$2.41	$2.41	428,692
2024-10-22	$2.58	$2.81	$2.54	$2.62	$2.62	555,021
2024-10-21	$2.37	$2.69	$2.37	$2.58	$2.58	789,557
2024-10-18	$2.43	$2.51	$2.36	$2.40	$2.40	489,063
2024-10-17	$2.34	$2.35	$2.26	$2.29	$2.29	351,478
2024-10-16	$2.42	$2.43	$2.33	$2.41	$2.41	311,363
2024-10-15	$2.42	$2.49	$2.35	$2.38	$2.38	676,545
2024-10-14	$2.61	$2.67	$2.50	$2.52	$2.52	585,162
2024-10-11	$2.57	$2.74	$2.54	$2.65	$2.65	692,604
2024-10-10	$2.71	$2.72	$2.53	$2.65	$2.65	973,285
2024-10-09	$2.75	$2.81	$2.57	$2.69	$2.69	1,406,050
2024-10-08	$2.96	$3.20	$2.81	$2.90	$2.90	2,143,317
2024-10-07	$3.12	$3.50	$3.10	$3.37	$3.37	4,286,852
2024-10-04	$2.84	$2.87	$2.67	$2.80	$2.80	1,008,317
2024-10-03	$2.63	$2.89	$2.60	$2.74	$2.74	900,605
2024-10-02	$2.65	$2.83	$2.65	$2.76	$2.76	2,169,389
2024-10-01	$2.27	$2.50	$2.22	$2.49	$2.49	810,890
2024-09-30	$2.35	$2.44	$2.27	$2.30	$2.30	1,694,203
2024-09-27	$2.21	$2.29	$2.13	$2.22	$2.22	1,122,672
2024-09-26	$2.10	$2.19	$2.05	$2.17	$2.17	1,523,711
2024-09-25	$2.08	$2.09	$1.97	$2.00	$2.00	323,733
2024-09-24	$1.96	$2.15	$1.96	$2.10	$2.10	807,599
2024-09-23	$1.86	$1.94	$1.86	$1.88	$1.88	115,140
2024-09-20	$1.93	$1.93	$1.88	$1.88	$1.88	78,290
2024-09-19	$1.91	$1.93	$1.87	$1.92	$1.92	183,842
2024-09-18	$1.91	$1.91	$1.81	$1.86	$1.86	255,740
2024-09-17	$1.83	$1.97	$1.83	$1.90	$1.90	339,098
2024-09-16	$1.87	$1.87	$1.80	$1.81	$1.81	79,854
2024-09-13	$1.80	$1.81	$1.78	$1.79	$1.79	89,839
2024-09-12	$1.80	$1.80	$1.78	$1.79	$1.79	55,564
2024-09-11	$1.79	$1.82	$1.76	$1.81	$1.81	93,324
2024-09-10	$1.77	$1.84	$1.77	$1.79	$1.79	76,142
2024-09-09	$1.78	$1.88	$1.78	$1.79	$1.79	183,675
2024-09-06	$1.82	$1.84	$1.76	$1.81	$1.81	240,474
2024-09-05	$1.83	$1.86	$1.82	$1.82	$1.82	86,402
2024-09-04	$1.84	$1.86	$1.80	$1.84	$1.84	112,500
2024-09-03	$1.88	$1.92	$1.82	$1.82	$1.82	108,173
2024-08-30	$1.89	$1.91	$1.86	$1.88	$1.88	124,070
2024-08-29	$1.87	$1.89	$1.81	$1.86	$1.86	134,336
2024-08-28	$1.87	$1.88	$1.80	$1.83	$1.83	154,765
2024-08-27	$1.94	$1.96	$1.86	$1.89	$1.89	172,500
2024-08-26	$1.87	$1.96	$1.85	$1.94	$1.94	218,245
2024-08-23	$1.82	$1.85	$1.82	$1.84	$1.84	113,229
2024-08-22	$1.83	$1.85	$1.80	$1.81	$1.81	180,719
2024-08-21	$1.83	$1.85	$1.81	$1.82	$1.82	100,153
2024-08-20	$1.87	$1.87	$1.79	$1.82	$1.82	158,905
2024-08-19	$1.83	$1.90	$1.83	$1.87	$1.87	160,447
2024-08-16	$1.82	$1.88	$1.82	$1.83	$1.83	94,613
2024-08-15	$1.83	$1.88	$1.83	$1.84	$1.84	203,886
2024-08-14	$1.86	$1.87	$1.80	$1.81	$1.81	132,678
2024-08-13	$1.81	$1.86	$1.80	$1.85	$1.85	158,812
2024-08-12	$2.01	$2.01	$1.75	$1.80	$1.80	372,787
2024-08-09	$1.84	$1.90	$1.82	$1.83	$1.83	188,939
2024-08-08	$1.80	$1.89	$1.79	$1.84	$1.84	185,923
2024-08-07	$1.81	$1.87	$1.78	$1.80	$1.80	135,060
2024-08-06	$1.82	$1.87	$1.81	$1.84	$1.84	188,143
2024-08-05	$1.77	$1.91	$1.77	$1.83	$1.83	259,146
2024-08-02	$1.91	$1.95	$1.86	$1.91	$1.91	293,186
2024-08-01	$2.01	$2.02	$1.89	$1.94	$1.94	338,722
2024-07-31	$1.98	$2.05	$1.97	$1.98	$1.98	343,689
2024-07-30	$2.00	$2.02	$1.94	$1.95	$1.95	154,006
2024-07-29	$2.05	$2.11	$2.00	$2.02	$2.02	149,726
2024-07-26	$1.96	$2.08	$1.95	$2.04	$2.04	185,680
2024-07-25	$1.89	$1.99	$1.89	$1.96	$1.96	132,015
2024-07-24	$1.94	$2.00	$1.88	$1.90	$1.90	136,849
2024-07-23	$2.00	$2.01	$1.93	$1.97	$1.97	242,997
2024-07-22	$2.05	$2.09	$2.00	$2.03	$2.03	103,608
2024-07-19	$2.05	$2.08	$1.92	$2.05	$2.05	294,560
2024-07-18	$2.13	$2.19	$2.07	$2.07	$2.07	337,409
2024-07-17	$2.17	$2.19	$2.10	$2.15	$2.15	144,361
2024-07-16	$2.09	$2.24	$2.09	$2.17	$2.17	261,700
2024-07-15	$2.22	$2.22	$2.07	$2.13	$2.13	589,372
2024-07-12	$2.29	$2.34	$2.20	$2.24	$2.24	338,327
2024-07-11	$2.19	$2.37	$2.19	$2.32	$2.32	521,404
2024-07-10	$2.23	$2.32	$2.16	$2.18	$2.18	387,067
2024-07-09	$2.30	$2.46	$2.25	$2.28	$2.28	1,419,450
2024-07-08	$1.95	$2.31	$1.91	$2.21	$2.21	1,321,735
2024-07-05	$1.94	$1.99	$1.82	$1.91	$1.91	547,109
2024-07-03	$1.77	$1.84	$1.73	$1.82	$1.82	233,980
2024-07-02	$1.69	$1.78	$1.69	$1.77	$1.77	187,133
2024-07-01	$1.77	$1.78	$1.69	$1.70	$1.70	136,719
2024-06-28	$1.69	$1.74	$1.65	$1.74	$1.74	169,128
2024-06-27	$1.72	$1.75	$1.69	$1.69	$1.69	130,978
2024-06-26	$1.75	$1.77	$1.71	$1.74	$1.74	79,340
2024-06-25	$1.81	$1.82	$1.72	$1.75	$1.75	97,348
2024-06-24	$1.83	$1.85	$1.76	$1.77	$1.77	122,838
2024-06-21	$1.77	$1.85	$1.77	$1.84	$1.84	173,061
2024-06-20	$1.79	$1.81	$1.75	$1.79	$1.79	157,300
2024-06-18	$1.80	$1.83	$1.77	$1.78	$1.78	106,396
2024-06-17	$1.80	$1.86	$1.78	$1.80	$1.80	114,014
2024-06-14	$1.78	$1.83	$1.78	$1.80	$1.80	126,895
2024-06-13	$1.77	$1.84	$1.76	$1.80	$1.80	185,940
2024-06-12	$1.82	$1.89	$1.75	$1.76	$1.76	196,990
2024-06-11	$1.90	$1.94	$1.80	$1.81	$1.81	337,861
2024-06-10	$1.92	$1.97	$1.91	$1.92	$1.92	90,138
2024-06-07	$1.98	$2.01	$1.90	$1.92	$1.92	178,629
2024-06-06	$1.99	$2.03	$1.96	$2.01	$2.01	133,999
2024-06-05	$1.97	$2.04	$1.95	$1.99	$1.99	155,525
2024-06-04	$2.00	$2.00	$1.93	$1.96	$1.96	160,423
2024-06-03	$2.04	$2.04	$1.97	$1.97	$1.97	173,417
2024-05-31	$2.02	$2.05	$1.97	$2.05	$2.05	143,385
2024-05-30	$1.99	$2.07	$1.98	$2.02	$2.02	126,303
2024-05-29	$1.99	$2.04	$1.97	$1.98	$1.98	178,948
2024-05-28	$2.05	$2.11	$2.01	$2.07	$2.07	148,716
2024-05-24	$2.00	$2.04	$1.98	$2.01	$2.01	181,839
2024-05-23	$2.10	$2.12	$1.97	$1.99	$1.99	393,747
2024-05-22	$2.06	$2.16	$2.04	$2.13	$2.13	252,639
2024-05-21	$2.07	$2.23	$2.05	$2.07	$2.07	272,315
2024-05-20	$2.39	$2.40	$2.05	$2.13	$2.13	1,156,558
2024-05-17	$2.51	$2.53	$2.37	$2.39	$2.39	290,140
2024-05-16	$2.36	$2.50	$2.36	$2.47	$2.47	886,528
2024-05-15	$2.42	$2.43	$2.28	$2.32	$2.32	210,196
2024-05-14	$2.45	$2.50	$2.32	$2.37	$2.37	387,659
2024-05-13	$2.32	$2.50	$2.32	$2.44	$2.44	442,112
2024-05-10	$2.46	$2.46	$2.28	$2.32	$2.32	302,123
2024-05-09	$2.38	$2.54	$2.37	$2.42	$2.42	513,309
2024-05-08	$2.30	$2.38	$2.23	$2.36	$2.36	180,936
2024-05-07	$2.29	$2.36	$2.26	$2.33	$2.33	569,749
2024-05-06	$2.31	$2.38	$2.30	$2.35	$2.35	233,672
2024-05-03	$2.41	$2.41	$2.27	$2.29	$2.29	211,646
2024-05-02	$2.37	$2.43	$2.28	$2.38	$2.38	333,109
2024-05-01	$2.26	$2.33	$2.20	$2.28	$2.28	101,181
2024-04-30	$2.25	$2.33	$2.21	$2.27	$2.27	446,742
2024-04-29	$2.28	$2.34	$2.17	$2.29	$2.29	506,261
2024-04-26	$2.12	$2.27	$2.12	$2.26	$2.26	447,707
2024-04-25	$2.05	$2.10	$2.02	$2.05	$2.05	151,669
2024-04-24	$2.10	$2.14	$2.04	$2.08	$2.08	620,691
2024-04-23	$2.06	$2.19	$2.05	$2.06	$2.06	308,116
2024-04-22	$1.87	$2.11	$1.86	$2.06	$2.06	298,964
2024-04-19	$2.00	$2.03	$1.92	$1.92	$1.92	294,815
2024-04-18	$2.05	$2.09	$2.00	$2.03	$2.03	252,742
2024-04-17	$2.21	$2.26	$2.04	$2.05	$2.05	636,358
2024-04-16	$2.26	$2.28	$2.16	$2.18	$2.18	531,706
2024-04-15	$2.16	$2.40	$2.13	$2.28	$2.28	932,014
2024-04-12	$2.37	$2.38	$2.15	$2.20	$2.20	616,214
2024-04-11	$2.22	$2.44	$2.13	$2.39	$2.39	792,609
2024-04-10	$2.24	$2.38	$2.14	$2.20	$2.20	964,071
2024-04-09	$1.84	$2.29	$1.84	$2.27	$2.27	1,819,207
2024-04-08	$1.92	$1.94	$1.79	$1.80	$1.80	336,546
2024-04-05	$1.93	$2.01	$1.85	$1.92	$1.92	389,967
2024-04-04	$1.70	$2.08	$1.69	$1.92	$1.92	1,781,337
2024-04-03	$1.66	$1.69	$1.61	$1.64	$1.64	569,159
2024-04-02	$1.74	$1.75	$1.65	$1.68	$1.68	320,026
2024-04-01	$1.69	$1.79	$1.69	$1.76	$1.76	143,609
2024-03-28	$1.68	$1.77	$1.68	$1.68	$1.68	172,539
2024-03-27	$1.69	$1.72	$1.66	$1.70	$1.70	151,698
2024-03-26	$1.71	$1.75	$1.67	$1.70	$1.70	567,482
2024-03-25	$1.67	$1.73	$1.66	$1.73	$1.73	298,682
2024-03-22	$1.71	$1.74	$1.67	$1.68	$1.68	220,891
2024-03-21	$1.71	$1.75	$1.69	$1.74	$1.74	225,756
2024-03-20	$1.73	$1.80	$1.67	$1.71	$1.71	576,782
2024-03-19	$1.68	$1.78	$1.66	$1.75	$1.75	366,239
2024-03-18	$1.62	$1.76	$1.60	$1.72	$1.72	705,531
2024-03-15	$1.88	$1.92	$1.74	$1.78	$1.78	2,221,007
2024-03-14	$1.97	$1.97	$1.82	$1.88	$1.88	359,079
2024-03-13	$1.87	$1.99	$1.85	$1.97	$1.97	398,829
2024-03-12	$1.91	$1.91	$1.84	$1.89	$1.89	348,664
2024-03-11	$1.78	$2.00	$1.78	$1.87	$1.87	700,830
2024-03-08	$1.71	$1.81	$1.71	$1.73	$1.73	218,088
2024-03-07	$1.72	$1.77	$1.71	$1.75	$1.75	192,207
2024-03-06	$1.67	$1.76	$1.66	$1.73	$1.73	211,692
2024-03-05	$1.69	$1.69	$1.63	$1.64	$1.64	211,511
2024-03-04	$1.77	$1.79	$1.70	$1.70	$1.70	381,518
2024-03-01	$1.85	$1.86	$1.76	$1.81	$1.81	188,219
2024-02-29	$1.84	$1.90	$1.80	$1.84	$1.84	182,971
2024-02-28	$1.77	$1.86	$1.68	$1.80	$1.80	315,013
2024-02-27	$1.76	$1.83	$1.76	$1.82	$1.82	287,707
2024-02-26	$1.73	$1.81	$1.72	$1.75	$1.75	362,178
2024-02-23	$1.79	$1.79	$1.68	$1.71	$1.71	322,960
2024-02-22	$1.84	$1.84	$1.73	$1.75	$1.75	299,914
2024-02-21	$1.92	$1.97	$1.82	$1.83	$1.83	195,969
2024-02-20	$1.93	$1.93	$1.82	$1.91	$1.91	268,339
2024-02-16	$2.02	$2.02	$1.89	$1.93	$1.93	427,317
2024-02-15	$1.84	$1.92	$1.82	$1.90	$1.90	277,338
2024-02-14	$1.72	$1.82	$1.72	$1.79	$1.79	196,595
2024-02-13	$1.76	$1.76	$1.67	$1.70	$1.70	251,733
2024-02-12	$1.69	$1.84	$1.69	$1.81	$1.81	251,695
2024-02-09	$1.69	$1.70	$1.62	$1.69	$1.69	241,556
2024-02-08	$1.68	$1.69	$1.62	$1.69	$1.69	173,395
2024-02-07	$1.70	$1.75	$1.67	$1.71	$1.71	233,198
2024-02-06	$1.71	$1.78	$1.68	$1.76	$1.76	257,086
2024-02-05	$1.70	$1.72	$1.57	$1.63	$1.63	543,073
2024-02-02	$1.73	$1.74	$1.67	$1.69	$1.69	194,210
2024-02-01	$1.75	$1.84	$1.73	$1.75	$1.75	168,224
2024-01-31	$1.81	$1.87	$1.75	$1.76	$1.76	171,813
2024-01-30	$1.87	$1.89	$1.81	$1.82	$1.82	211,547
2024-01-29	$1.91	$1.91	$1.81	$1.87	$1.87	242,412
2024-01-26	$1.90	$1.94	$1.90	$1.93	$1.93	90,799
2024-01-25	$1.87	$1.92	$1.84	$1.91	$1.91	153,517
2024-01-24	$1.95	$1.97	$1.85	$1.87	$1.87	208,489
2024-01-23	$1.82	$2.03	$1.82	$1.89	$1.89	264,396
2024-01-22	$1.76	$1.83	$1.71	$1.74	$1.74	245,095
2024-01-19	$1.82	$1.82	$1.75	$1.77	$1.77	271,490
2024-01-18	$1.85	$1.93	$1.81	$1.83	$1.83	498,346
2024-01-17	$1.85	$1.85	$1.76	$1.79	$1.79	403,829
2024-01-16	$1.97	$1.98	$1.82	$1.89	$1.89	1,019,824
2024-01-12	$2.01	$2.08	$1.97	$1.98	$1.98	462,361
2024-01-11	$2.05	$2.05	$1.98	$2.01	$2.01	335,921
2024-01-10	$2.06	$2.08	$2.01	$2.04	$2.04	190,621
2024-01-09	$2.10	$2.11	$2.04	$2.06	$2.06	270,289
2024-01-08	$2.09	$2.15	$2.00	$2.13	$2.13	410,670
2024-01-05	$2.10	$2.13	$2.05	$2.08	$2.08	266,699
2024-01-04	$2.10	$2.12	$2.08	$2.12	$2.12	153,451
2024-01-03	$2.12	$2.13	$2.07	$2.10	$2.10	193,683
2024-01-02	$2.12	$2.23	$2.11	$2.14	$2.14	227,245
2023-12-29	$2.25	$2.30	$2.17	$2.19	$2.19	432,362
2023-12-28	$2.27	$2.42	$2.27	$2.30	$2.30	511,997
2023-12-27	$2.22	$2.29	$2.20	$2.21	$2.21	294,196
2023-12-26	$2.17	$2.29	$2.11	$2.23	$2.23	401,609
2023-12-22	$2.07	$2.20	$2.07	$2.13	$2.13	302,249
2023-12-21	$2.15	$2.19	$2.06	$2.19	$2.19	479,556
2023-12-20	$2.23	$2.25	$2.13	$2.14	$2.14	326,074
2023-12-19	$2.18	$2.29	$2.18	$2.24	$2.24	358,267
2023-12-18	$2.15	$2.25	$2.14	$2.18	$2.18	400,883
2023-12-15	$2.20	$2.22	$2.08	$2.16	$2.16	1,848,426
2023-12-14	$2.11	$2.21	$2.03	$2.18	$2.18	633,017
2023-12-13	$1.97	$2.10	$1.96	$2.08	$2.08	693,055
2023-12-12	$2.00	$2.02	$1.94	$1.96	$1.96	697,446
2023-12-11	$2.13	$2.16	$2.01	$2.03	$2.03	1,033,435
2023-12-08	$2.18	$2.24	$2.14	$2.16	$2.16	330,590
2023-12-07	$2.33	$2.38	$2.17	$2.20	$2.20	282,806
2023-12-06	$2.28	$2.48	$2.27	$2.33	$2.33	278,391
2023-12-05	$2.24	$2.34	$2.24	$2.29	$2.29	159,907
2023-12-04	$2.34	$2.34	$2.20	$2.31	$2.31	420,608
2023-12-01	$2.31	$2.36	$2.24	$2.34	$2.34	290,116
2023-11-30	$2.45	$2.48	$2.31	$2.34	$2.34	272,722
2023-11-29	$2.50	$2.50	$2.41	$2.45	$2.45	172,342
2023-11-28	$2.47	$2.51	$2.40	$2.50	$2.50	316,027
2023-11-27	$2.46	$2.71	$2.45	$2.49	$2.49	580,149
2023-11-24	$2.39	$2.49	$2.35	$2.36	$2.36	151,210
2023-11-22	$2.56	$2.59	$2.38	$2.39	$2.39	337,959
2023-11-21	$2.30	$2.65	$2.30	$2.57	$2.57	662,096
2023-11-20	$2.20	$2.47	$2.11	$2.41	$2.41	574,357
2023-11-17	$2.28	$2.41	$2.28	$2.36	$2.36	286,767
2023-11-16	$2.35	$2.37	$2.24	$2.31	$2.31	307,237
2023-11-15	$2.42	$2.49	$2.40	$2.44	$2.44	338,366
2023-11-14	$2.38	$2.42	$2.31	$2.36	$2.36	212,584
2023-11-13	$2.21	$2.35	$2.20	$2.30	$2.30	154,399
2023-11-10	$2.20	$2.21	$2.11	$2.18	$2.18	314,853
2023-11-09	$2.29	$2.48	$2.20	$2.21	$2.21	675,377
2023-11-08	$2.44	$2.45	$2.21	$2.21	$2.21	1,065,064
2023-11-07	$2.29	$2.48	$2.27	$2.44	$2.44	810,211
2023-11-06	$2.44	$2.45	$2.22	$2.25	$2.25	253,722
2023-11-03	$2.40	$2.56	$2.33	$2.41	$2.41	422,260
2023-11-02	$2.17	$2.45	$2.17	$2.38	$2.38	347,829
2023-11-01	$2.16	$2.20	$2.09	$2.16	$2.16	185,913
2023-10-31	$1.98	$2.19	$1.98	$2.16	$2.16	320,840
2023-10-30	$2.00	$2.04	$1.96	$2.03	$2.03	121,355
2023-10-27	$2.05	$2.08	$1.96	$1.97	$1.97	263,875
2023-10-26	$2.04	$2.08	$1.97	$1.97	$1.97	317,293
2023-10-25	$2.14	$2.17	$2.03	$2.07	$2.07	152,574
2023-10-24	$2.03	$2.27	$2.03	$2.15	$2.15	276,451
2023-10-23	$2.01	$2.04	$1.94	$1.99	$1.99	302,277
2023-10-20	$2.07	$2.11	$2.01	$2.02	$2.02	183,316
2023-10-19	$2.17	$2.17	$2.01	$2.07	$2.07	388,431
2023-10-18	$2.35	$2.37	$2.15	$2.19	$2.19	381,438
2023-10-17	$2.31	$2.42	$2.31	$2.38	$2.38	91,350
2023-10-16	$2.33	$2.37	$2.28	$2.35	$2.35	183,175
2023-10-13	$2.42	$2.42	$2.27	$2.31	$2.31	366,814
2023-10-12	$2.56	$2.56	$2.42	$2.44	$2.44	217,953
2023-10-11	$2.63	$2.72	$2.55	$2.56	$2.56	116,292
2023-10-10	$2.46	$2.64	$2.46	$2.58	$2.58	203,706
2023-10-09	$2.55	$2.57	$2.40	$2.43	$2.43	217,516
2023-10-06	$2.60	$2.63	$2.57	$2.58	$2.58	141,235
2023-10-05	$2.61	$2.64	$2.55	$2.58	$2.58	103,098
2023-10-04	$2.61	$2.64	$2.45	$2.63	$2.63	408,734
2023-10-03	$2.74	$2.76	$2.50	$2.57	$2.57	484,617
2023-10-02	$2.79	$2.85	$2.73	$2.77	$2.77	107,190
2023-09-29	$2.90	$2.99	$2.83	$2.83	$2.83	184,588
2023-09-28	$2.80	$2.89	$2.80	$2.86	$2.86	149,324
2023-09-27	$2.85	$2.85	$2.74	$2.78	$2.78	98,190
2023-09-26	$2.73	$2.87	$2.73	$2.82	$2.82	158,070
2023-09-25	$2.73	$2.83	$2.71	$2.79	$2.79	99,603
2023-09-22	$2.78	$2.91	$2.76	$2.84	$2.84	238,853
2023-09-21	$2.73	$2.76	$2.70	$2.71	$2.71	163,815
2023-09-20	$2.88	$2.89	$2.78	$2.78	$2.78	206,343
2023-09-19	$2.85	$2.96	$2.82	$2.88	$2.88	182,885
2023-09-18	$2.88	$2.89	$2.84	$2.87	$2.87	194,795
2023-09-15	$2.98	$3.03	$2.92	$2.92	$2.92	162,893
2023-09-14	$2.95	$3.01	$2.93	$2.98	$2.98	143,888
2023-09-13	$2.97	$3.01	$2.94	$2.94	$2.94	187,266
2023-09-12	$3.11	$3.17	$2.97	$3.01	$3.01	280,984
2023-09-11	$3.00	$3.16	$3.00	$3.12	$3.12	248,173
2023-09-08	$2.92	$3.00	$2.90	$2.97	$2.97	275,818
2023-09-07	$3.14	$3.16	$2.86	$2.95	$2.95	585,365
2023-09-06	$3.22	$3.24	$3.14	$3.14	$3.14	153,099
2023-09-05	$3.16	$3.32	$3.12	$3.22	$3.22	226,531
2023-09-01	$3.11	$3.29	$3.11	$3.27	$3.27	282,165
2023-08-31	$3.11	$3.14	$3.07	$3.10	$3.10	135,329
2023-08-30	$3.19	$3.28	$3.12	$3.14	$3.14	323,834
2023-08-29	$3.09	$3.28	$3.06	$3.27	$3.27	359,823
2023-08-28	$3.07	$3.09	$3.00	$3.07	$3.07	232,548
2023-08-25	$3.01	$3.04	$2.94	$3.00	$3.00	236,117
2023-08-24	$3.06	$3.06	$2.94	$2.98	$2.98	255,826
2023-08-23	$3.16	$3.19	$3.01	$3.01	$3.01	274,172
2023-08-22	$3.08	$3.16	$3.05	$3.16	$3.16	293,711
2023-08-21	$3.01	$3.18	$2.85	$3.07	$3.07	561,284
2023-08-18	$3.11	$3.20	$3.01	$3.01	$3.01	515,275
2023-08-17	$3.28	$3.28	$3.17	$3.19	$3.19	213,323
2023-08-16	$3.25	$3.29	$3.10	$3.16	$3.16	820,558
2023-08-15	$3.43	$3.43	$3.14	$3.28	$3.28	608,456
2023-08-14	$3.51	$3.55	$3.30	$3.46	$3.46	652,917
2023-08-11	$3.77	$3.78	$3.55	$3.67	$3.67	504,423
2023-08-10	$3.84	$3.92	$3.75	$3.77	$3.77	208,638
2023-08-09	$3.93	$3.93	$3.76	$3.78	$3.78	387,267
2023-08-08	$3.83	$3.88	$3.72	$3.84	$3.84	286,754
2023-08-07	$4.16	$4.16	$3.85	$3.94	$3.94	282,030
2023-08-04	$4.10	$4.29	$4.10	$4.14	$4.14	264,203
2023-08-03	$4.03	$4.23	$4.03	$4.14	$4.14	254,922
2023-08-02	$4.05	$4.05	$3.89	$4.00	$4.00	491,233
2023-08-01	$4.30	$4.30	$4.12	$4.15	$4.15	392,119
2023-07-31	$4.23	$4.50	$4.21	$4.39	$4.39	457,613
2023-07-28	$3.94	$4.33	$3.94	$4.29	$4.29	684,407
2023-07-27	$3.99	$4.05	$3.86	$3.88	$3.88	254,098
2023-07-26	$3.80	$4.07	$3.80	$4.04	$4.04	552,886
2023-07-25	$3.97	$4.02	$3.86	$3.87	$3.87	209,044
2023-07-24	$3.70	$3.92	$3.70	$3.85	$3.85	289,845
2023-07-21	$3.75	$3.78	$3.64	$3.73	$3.73	193,342
2023-07-20	$3.87	$3.87	$3.71	$3.77	$3.77	335,893
2023-07-19	$3.92	$4.02	$3.85	$3.86	$3.86	417,558
2023-07-18	$4.00	$4.10	$3.75	$3.84	$3.84	879,108
2023-07-17	$3.93	$4.02	$3.78	$3.97	$3.97	780,078
2023-07-14	$4.10	$4.17	$3.99	$4.01	$4.01	441,601
2023-07-13	$4.40	$4.40	$4.11	$4.14	$4.14	762,104
2023-07-12	$4.43	$4.43	$4.31	$4.40	$4.40	278,855
2023-07-11	$4.26	$4.45	$4.26	$4.29	$4.29	272,849
2023-07-10	$4.24	$4.30	$4.16	$4.25	$4.25	178,781
2023-07-07	$4.20	$4.32	$4.17	$4.21	$4.21	235,641
2023-07-06	$4.28	$4.35	$4.07	$4.16	$4.16	439,612
2023-07-05	$4.17	$4.55	$4.13	$4.43	$4.43	424,441
2023-07-03	$4.07	$4.28	$4.07	$4.17	$4.17	210,279
2023-06-30	$4.20	$4.20	$3.97	$3.98	$3.98	181,537
2023-06-29	$4.19	$4.20	$4.00	$4.06	$4.06	169,645
2023-06-28	$4.08	$4.27	$4.04	$4.21	$4.21	154,567
2023-06-27	$4.13	$4.26	$4.07	$4.11	$4.11	212,713
2023-06-26	$3.90	$4.20	$3.88	$4.12	$4.12	331,413
2023-06-23	$3.98	$4.00	$3.87	$3.89	$3.89	188,294
2023-06-22	$4.03	$4.08	$3.97	$4.04	$4.04	399,220
2023-06-21	$4.15	$4.31	$4.04	$4.08	$4.08	366,810
2023-06-20	$4.20	$4.25	$4.04	$4.15	$4.15	355,147
2023-06-16	$4.63	$4.63	$4.29	$4.29	$4.29	1,524,441
2023-06-15	$4.61	$4.82	$4.58	$4.62	$4.62	586,245
2023-06-14	$4.50	$4.73	$4.42	$4.58	$4.58	425,637
2023-06-13	$4.41	$4.55	$4.41	$4.50	$4.50	299,272
2023-06-12	$4.32	$4.56	$4.32	$4.42	$4.42	428,841
2023-06-09	$4.35	$4.49	$4.30	$4.33	$4.33	305,168
2023-06-08	$4.10	$4.40	$4.10	$4.35	$4.35	516,515
2023-06-07	$4.06	$4.13	$4.04	$4.11	$4.11	204,266
2023-06-06	$3.74	$4.08	$3.74	$4.06	$4.06	394,357
2023-06-05	$3.79	$3.79	$3.68	$3.77	$3.77	276,389
2023-06-02	$3.57	$3.77	$3.57	$3.74	$3.74	269,527
2023-06-01	$3.48	$3.56	$3.40	$3.48	$3.48	688,974
2023-05-31	$3.65	$3.65	$3.42	$3.51	$3.51	710,311
2023-05-30	$3.95	$4.01	$3.52	$3.66	$3.66	870,743
2023-05-26	$4.01	$4.07	$3.96	$3.97	$3.97	521,668
2023-05-25	$4.20	$4.20	$3.79	$4.01	$4.01	738,271
2023-05-24	$4.34	$4.46	$4.04	$4.12	$4.12	804,750
2023-05-23	$4.25	$4.45	$4.11	$4.40	$4.40	720,439
2023-05-22	$4.08	$4.61	$3.92	$4.45	$4.45	1,691,470
2023-05-19	$3.91	$4.08	$3.87	$4.07	$4.07	947,627
2023-05-18	$3.69	$3.98	$3.69	$3.92	$3.92	675,950
2023-05-17	$3.48	$3.75	$3.48	$3.74	$3.74	607,458
2023-05-16	$3.36	$3.55	$3.36	$3.51	$3.51	365,960
2023-05-15	$3.42	$3.49	$3.35	$3.43	$3.43	299,221
2023-05-12	$3.56	$3.58	$3.33	$3.35	$3.35	354,288
2023-05-11	$3.63	$3.69	$3.56	$3.61	$3.61	269,993
2023-05-10	$3.62	$3.75	$3.62	$3.66	$3.66	277,247
2023-05-09	$3.60	$3.69	$3.59	$3.60	$3.60	172,346
2023-05-08	$3.58	$3.72	$3.58	$3.70	$3.70	163,147
2023-05-05	$3.55	$3.66	$3.55	$3.59	$3.59	225,380
2023-05-04	$3.41	$3.62	$3.37	$3.58	$3.58	210,325
2023-05-03	$3.33	$3.49	$3.28	$3.42	$3.42	270,425
2023-05-02	$3.61	$3.61	$3.32	$3.36	$3.36	496,099
2023-05-01	$3.68	$3.73	$3.63	$3.64	$3.64	112,662
2023-04-28	$3.66	$3.74	$3.60	$3.72	$3.72	210,446
2023-04-27	$3.70	$3.71	$3.60	$3.66	$3.66	293,941
2023-04-26	$3.69	$3.74	$3.64	$3.69	$3.69	309,295
2023-04-25	$3.63	$3.70	$3.62	$3.67	$3.67	275,674
2023-04-24	$3.67	$3.72	$3.64	$3.68	$3.68	397,937
2023-04-21	$3.65	$3.71	$3.62	$3.71	$3.71	378,347
2023-04-20	$3.65	$3.72	$3.65	$3.70	$3.70	400,400
2023-04-19	$3.67	$3.75	$3.61	$3.69	$3.69	652,897
2023-04-18	$3.79	$3.83	$3.72	$3.77	$3.77	299,381
2023-04-17	$3.79	$3.84	$3.70	$3.78	$3.78	387,008
2023-04-14	$3.80	$3.82	$3.65	$3.73	$3.73	646,847
2023-04-13	$3.79	$3.83	$3.70	$3.76	$3.76	373,695
2023-04-12	$3.72	$3.79	$3.66	$3.70	$3.70	519,251
2023-04-11	$3.72	$3.83	$3.69	$3.74	$3.74	403,554
2023-04-10	$3.61	$3.73	$3.60	$3.71	$3.71	442,798
2023-04-06	$3.60	$3.70	$3.55	$3.67	$3.67	205,657
2023-04-05	$3.70	$3.70	$3.54	$3.62	$3.62	397,958
2023-04-04	$3.87	$3.90	$3.69	$3.73	$3.73	286,481
2023-04-03	$4.09	$4.10	$3.84	$3.90	$3.90	384,999
2023-03-31	$4.05	$4.17	$3.90	$4.14	$4.14	808,047
2023-03-30	$4.00	$4.18	$3.94	$4.01	$4.01	1,299,939
2023-03-29	$3.88	$4.01	$3.87	$3.96	$3.96	1,007,126
2023-03-28	$3.88	$3.90	$3.81	$3.88	$3.88	510,967
2023-03-27	$3.78	$3.88	$3.72	$3.80	$3.80	517,798
2023-03-24	$3.78	$3.96	$3.78	$3.84	$3.84	841,715
2023-03-23	$4.05	$4.14	$3.71	$3.81	$3.81	937,695
2023-03-22	$3.73	$4.09	$3.70	$3.93	$3.93	688,048
2023-03-21	$3.65	$3.79	$3.60	$3.73	$3.73	410,379
2023-03-20	$3.51	$3.79	$3.23	$3.62	$3.62	1,129,678
2023-03-17	$3.82	$3.99	$3.80	$3.98	$3.98	585,499
2023-03-16	$3.79	$3.89	$3.60	$3.84	$3.84	400,864
2023-03-15	$3.59	$3.85	$3.54	$3.79	$3.79	463,617
2023-03-14	$3.60	$3.80	$3.54	$3.69	$3.69	870,524
2023-03-13	$3.56	$3.57	$3.46	$3.52	$3.52	386,528
2023-03-10	$3.77	$3.82	$3.57	$3.60	$3.60	392,132
2023-03-09	$3.86	$3.95	$3.77	$3.79	$3.79	307,268
2023-03-08	$3.93	$3.94	$3.79	$3.94	$3.94	456,362
2023-03-07	$4.06	$4.13	$3.95	$4.00	$4.00	343,337
2023-03-06	$4.38	$4.42	$4.04	$4.14	$4.14	571,787
2023-03-03	$4.40	$4.48	$4.33	$4.40	$4.40	392,875
2023-03-02	$4.12	$4.46	$4.08	$4.39	$4.39	509,313
2023-03-01	$4.39	$4.39	$3.85	$4.20	$4.20	1,140,613
2023-02-28	$4.15	$4.32	$4.15	$4.20	$4.20	349,061
2023-02-27	$4.43	$4.48	$4.19	$4.23	$4.23	501,184
2023-02-24	$4.55	$4.57	$4.20	$4.36	$4.36	720,535
2023-02-23	$4.83	$4.88	$4.59	$4.62	$4.62	202,021
2023-02-22	$4.54	$4.77	$4.54	$4.77	$4.77	287,041
2023-02-21	$4.64	$4.64	$4.45	$4.48	$4.48	279,841
2023-02-17	$4.69	$4.72	$4.55	$4.68	$4.68	263,613
2023-02-16	$4.88	$4.99	$4.76	$4.76	$4.76	256,761
2023-02-15	$4.77	$4.97	$4.71	$4.95	$4.95	353,524
2023-02-14	$4.50	$4.71	$4.46	$4.70	$4.70	496,225
2023-02-13	$4.70	$4.72	$4.50	$4.67	$4.67	336,560
2023-02-10	$4.55	$4.70	$4.36	$4.66	$4.66	685,955
2023-02-09	$4.82	$4.88	$4.57	$4.57	$4.57	512,992
2023-02-08	$4.75	$4.98	$4.68	$4.69	$4.69	698,489
2023-02-07	$4.90	$4.97	$4.57	$4.68	$4.68	1,971,141
2023-02-06	$5.09	$5.14	$4.98	$5.08	$5.08	428,726
2023-02-03	$5.23	$5.40	$5.09	$5.21	$5.21	622,885
2023-02-02	$5.38	$5.75	$5.34	$5.39	$5.39	901,224
2023-02-01	$5.49	$5.68	$5.31	$5.59	$5.59	580,851
2023-01-31	$5.54	$5.61	$5.36	$5.39	$5.39	491,725
2023-01-30	$5.56	$5.67	$5.38	$5.50	$5.50	421,868
2023-01-27	$5.75	$5.99	$5.71	$5.75	$5.75	798,991
2023-01-26	$5.80	$5.94	$5.53	$5.77	$5.77	879,676
2023-01-25	$5.43	$5.58	$5.27	$5.56	$5.56	409,832
2023-01-24	$5.45	$5.67	$5.42	$5.48	$5.48	438,204
2023-01-23	$5.20	$5.73	$5.11	$5.67	$5.67	1,272,715
2023-01-20	$4.84	$5.26	$4.70	$5.13	$5.13	2,014,861
2023-01-19	$4.64	$4.81	$4.54	$4.69	$4.69	774,192
2023-01-18	$5.05	$5.08	$4.55	$4.61	$4.61	1,616,775
2023-01-17	$5.30	$5.43	$4.96	$5.01	$5.01	989,255
2023-01-13	$5.15	$5.53	$5.14	$5.43	$5.43	1,162,439
2023-01-12	$5.17	$5.33	$5.06	$5.13	$5.13	1,185,153
2023-01-11	$5.15	$5.34	$5.05	$5.23	$5.23	685,040
2023-01-10	$5.18	$5.23	$5.03	$5.14	$5.14	1,318,816
2023-01-09	$5.30	$5.36	$4.93	$5.04	$5.04	1,197,154
2023-01-06	$5.70	$5.82	$5.01	$5.25	$5.25	2,825,671
2023-01-05	$5.77	$6.19	$5.63	$6.07	$6.07	1,240,224
2023-01-04	$5.74	$6.06	$5.58	$5.92	$5.92	1,310,653
2023-01-03	$5.45	$5.79	$5.33	$5.53	$5.53	989,653
2022-12-30	$4.90	$5.29	$4.90	$5.23	$5.23	525,185
2022-12-29	$4.78	$5.45	$4.75	$5.21	$5.21	1,106,190
2022-12-28	$4.89	$4.93	$4.62	$4.67	$4.67	495,668
2022-12-27	$5.13	$5.13	$4.80	$4.91	$4.91	498,836
2022-12-23	$5.36	$5.37	$4.97	$5.00	$5.00	502,222
2022-12-22	$5.55	$5.59	$5.10	$5.28	$5.28	861,995
2022-12-21	$4.88	$5.55	$4.79	$5.52	$5.52	1,075,237
2022-12-20	$4.86	$5.00	$4.69	$4.78	$4.78	663,161
2022-12-19	$4.95	$5.08	$4.76	$4.94	$4.94	929,751
2022-12-16	$5.33	$5.53	$4.93	$4.93	$4.93	1,658,217
2022-12-15	$5.40	$5.71	$5.22	$5.26	$5.26	733,565
2022-12-14	$5.52	$5.73	$5.36	$5.44	$5.44	1,155,641
2022-12-13	$5.69	$5.97	$5.45	$5.64	$5.64	1,077,837
2022-12-12	$5.73	$5.73	$5.11	$5.41	$5.41	1,782,224
2022-12-09	$5.60	$5.99	$5.27	$5.81	$5.81	2,575,048
2022-12-08	$4.94	$5.52	$4.88	$5.52	$5.52	2,457,626
2022-12-07	$4.68	$4.73	$4.30	$4.61	$4.61	1,653,203
2022-12-06	$4.47	$5.25	$4.35	$5.05	$5.05	3,146,480
2022-12-05	$4.58	$4.80	$4.28	$4.40	$4.40	2,630,437
2022-12-02	$3.83	$4.28	$3.78	$4.26	$4.26	1,138,432
2022-12-01	$3.82	$3.93	$3.70	$3.86	$3.86	636,166
2022-11-30	$3.60	$4.06	$3.59	$3.83	$3.83	2,643,777
2022-11-29	$3.38	$3.51	$3.28	$3.46	$3.46	724,151
2022-11-28	$3.23	$3.30	$3.16	$3.26	$3.26	866,784
2022-11-25	$3.07	$3.28	$3.06	$3.27	$3.27	341,111
2022-11-23	$3.02	$3.21	$2.90	$3.17	$3.17	945,373
2022-11-22	$3.01	$3.06	$2.88	$3.04	$3.04	915,134
2022-11-21	$3.33	$3.34	$2.90	$3.04	$3.04	1,785,644
2022-11-18	$3.68	$3.79	$3.45	$3.53	$3.53	1,056,019
2022-11-17	$3.56	$3.87	$3.44	$3.72	$3.72	1,301,356
2022-11-16	$3.90	$4.03	$3.63	$3.65	$3.65	1,937,851
2022-11-15	$3.64	$3.75	$3.53	$3.68	$3.68	1,429,335
2022-11-14	$3.36	$3.50	$3.23	$3.35	$3.35	1,328,044
2022-11-11	$3.16	$3.28	$3.09	$3.22	$3.22	1,433,829
2022-11-10	$3.06	$3.07	$2.95	$3.00	$3.00	827,300
2022-11-09	$2.95	$3.05	$2.82	$2.84	$2.84	621,494
2022-11-08	$3.02	$3.04	$2.96	$2.99	$2.99	645,025
2022-11-07	$3.33	$3.42	$3.00	$3.02	$3.02	1,156,780
2022-11-04	$2.99	$3.18	$2.96	$3.13	$3.13	1,381,499
2022-11-03	$2.69	$2.85	$2.65	$2.78	$2.78	754,960
2022-11-02	$2.70	$2.89	$2.65	$2.78	$2.78	825,564
2022-11-01	$2.74	$2.78	$2.68	$2.68	$2.68	586,928
2022-10-31	$2.68	$2.68	$2.57	$2.62	$2.62	548,692
2022-10-28	$2.72	$2.81	$2.65	$2.70	$2.70	548,561
2022-10-27	$2.76	$2.88	$2.72	$2.72	$2.72	402,720
2022-10-26	$2.86	$2.91	$2.81	$2.85	$2.85	803,975
2022-10-25	$2.73	$2.89	$2.71	$2.81	$2.81	615,095
2022-10-24	$2.97	$2.97	$2.66	$2.68	$2.68	1,541,475
2022-10-21	$3.06	$3.17	$3.01	$3.15	$3.15	238,290
2022-10-20	$3.07	$3.25	$3.00	$3.09	$3.09	307,362
2022-10-19	$3.34	$3.34	$3.04	$3.05	$3.05	494,121
2022-10-18	$3.41	$3.50	$3.34	$3.39	$3.39	294,038
2022-10-17	$3.23	$3.47	$3.23	$3.35	$3.35	349,115
2022-10-14	$3.39	$3.44	$3.15	$3.22	$3.22	552,829
2022-10-13	$3.25	$3.41	$3.16	$3.34	$3.34	744,996
2022-10-12	$3.46	$3.50	$3.35	$3.45	$3.45	334,636
2022-10-11	$3.46	$3.55	$3.33	$3.41	$3.41	760,955
2022-10-10	$3.53	$3.60	$3.35	$3.58	$3.58	551,310
2022-10-07	$3.88	$3.88	$3.50	$3.52	$3.52	699,222
2022-10-06	$4.03	$4.20	$3.92	$3.92	$3.92	204,190
2022-10-05	$4.17	$4.23	$3.97	$4.08	$4.08	223,923
2022-10-04	$4.10	$4.24	$4.08	$4.12	$4.12	353,782
2022-10-03	$4.13	$4.13	$3.95	$3.99	$3.99	211,180
2022-09-30	$4.10	$4.24	$4.05	$4.10	$4.10	329,316
2022-09-29	$4.33	$4.35	$4.07	$4.13	$4.13	312,451
2022-09-28	$4.50	$4.54	$4.37	$4.43	$4.43	270,266
2022-09-27	$4.60	$4.73	$4.47	$4.54	$4.54	202,409
2022-09-26	$4.50	$4.73	$4.50	$4.58	$4.58	213,776
2022-09-23	$4.60	$4.63	$4.50	$4.55	$4.55	274,605
2022-09-22	$4.78	$4.80	$4.65	$4.72	$4.72	355,945
2022-09-21	$4.98	$4.98	$4.75	$4.75	$4.75	390,172
2022-09-20	$4.96	$5.09	$4.92	$5.02	$5.02	172,599
2022-09-19	$4.85	$5.03	$4.85	$5.00	$5.00	350,934
2022-09-16	$5.05	$5.13	$4.88	$4.98	$4.98	1,006,802
2022-09-15	$5.09	$5.31	$5.05	$5.10	$5.10	311,455
2022-09-14	$5.26	$5.33	$5.02	$5.17	$5.17	385,579
2022-09-13	$5.22	$5.40	$5.19	$5.26	$5.26	442,596
2022-09-12	$5.48	$5.59	$5.31	$5.44	$5.44	593,435
2022-09-09	$5.29	$5.54	$5.27	$5.39	$5.39	568,580
2022-09-08	$5.12	$5.21	$4.88	$5.15	$5.15	802,929
2022-09-07	$5.10	$5.35	$5.04	$5.17	$5.17	551,375
2022-09-06	$5.40	$5.44	$5.06	$5.11	$5.11	680,660
2022-09-02	$5.92	$5.92	$5.37	$5.40	$5.40	849,548
2022-09-01	$5.94	$5.96	$5.72	$5.95	$5.95	541,051
2022-08-31	$5.94	$6.07	$5.73	$6.01	$6.01	611,425
2022-08-30	$6.04	$6.07	$5.78	$5.80	$5.80	738,859
2022-08-29	$6.04	$6.25	$5.95	$5.96	$5.96	664,240
2022-08-26	$6.66	$6.67	$6.12	$6.14	$6.14	672,189
2022-08-25	$6.28	$6.47	$6.20	$6.38	$6.38	943,474
2022-08-24	$6.02	$6.24	$5.98	$6.09	$6.09	335,051
2022-08-23	$6.05	$6.20	$5.93	$6.11	$6.11	389,234
2022-08-22	$6.06	$6.08	$5.91	$6.00	$6.00	490,279
2022-08-19	$6.15	$6.19	$6.07	$6.14	$6.14	246,774
2022-08-18	$6.34	$6.39	$6.04	$6.23	$6.23	589,839
2022-08-17	$6.56	$6.73	$6.25	$6.28	$6.28	635,541
2022-08-16	$6.79	$6.81	$6.40	$6.76	$6.76	810,040
2022-08-15	$6.99	$7.50	$6.75	$6.81	$6.81	1,446,064
2022-08-12	$6.99	$7.32	$6.94	$7.30	$7.30	780,944
2022-08-11	$6.79	$7.14	$6.60	$7.06	$7.06	869,039
2022-08-10	$6.31	$6.60	$6.24	$6.58	$6.58	406,401
2022-08-09	$6.35	$6.38	$6.18	$6.26	$6.26	326,407
2022-08-08	$6.29	$6.44	$6.22	$6.38	$6.38	367,441
2022-08-05	$6.59	$6.59	$6.14	$6.27	$6.27	804,925
2022-08-04	$6.74	$6.94	$6.54	$6.61	$6.61	508,211
2022-08-03	$6.33	$6.60	$6.23	$6.57	$6.57	542,644
2022-08-02	$6.11	$6.36	$6.08	$6.21	$6.21	376,435
2022-08-01	$6.46	$6.46	$6.08	$6.19	$6.19	673,958
2022-07-29	$6.42	$6.56	$6.31	$6.48	$6.48	348,101
2022-07-28	$6.57	$6.64	$6.34	$6.59	$6.59	291,935
2022-07-27	$6.50	$6.59	$6.27	$6.56	$6.56	401,620
2022-07-26	$6.58	$6.58	$6.28	$6.39	$6.39	276,527
2022-07-25	$6.75	$6.78	$6.41	$6.48	$6.48	368,437
2022-07-22	$7.15	$7.21	$6.59	$6.64	$6.64	805,370
2022-07-21	$7.03	$7.30	$6.95	$7.28	$7.28	442,988
2022-07-20	$7.03	$7.31	$6.94	$7.02	$7.02	494,475
2022-07-19	$7.66	$7.70	$7.02	$7.08	$7.08	823,915
2022-07-18	$7.25	$7.94	$7.19	$7.59	$7.59	938,000
2022-07-15	$7.00	$7.25	$6.78	$7.18	$7.18	1,213,418
2022-07-14	$6.40	$6.95	$6.07	$6.94	$6.94	1,156,790
2022-07-13	$6.62	$6.62	$6.15	$6.36	$6.36	710,842
2022-07-12	$6.91	$6.98	$6.61	$6.73	$6.73	710,928
2022-07-11	$7.00	$7.10	$6.79	$6.85	$6.85	891,350
2022-07-08	$7.41	$7.50	$6.88	$7.28	$7.28	2,641,971
2022-07-07	$7.51	$7.89	$7.40	$7.58	$7.58	884,219
2022-07-06	$8.10	$8.10	$7.23	$7.40	$7.40	1,202,089
2022-07-05	$7.90	$8.25	$7.74	$8.11	$8.11	632,175
2022-07-01	$8.47	$9.05	$8.38	$8.53	$8.53	284,564
2022-06-30	$8.44	$8.64	$8.23	$8.60	$8.60	360,992
2022-06-29	$8.30	$8.72	$8.30	$8.61	$8.61	257,399
2022-06-28	$9.02	$9.37	$8.58	$8.63	$8.63	903,016
2022-06-27	$9.39	$9.50	$8.78	$8.93	$8.93	416,392
2022-06-24	$9.60	$9.60	$8.70	$9.27	$9.27	962,109
2022-06-23	$7.85	$8.84	$7.80	$8.78	$8.78	702,903
2022-06-22	$7.82	$8.06	$7.66	$7.69	$7.69	464,286
2022-06-21	$8.06	$8.66	$7.97	$8.11	$8.11	570,378
2022-06-17	$7.65	$8.08	$7.51	$7.75	$7.75	984,620
2022-06-16	$7.42	$7.43	$6.98	$7.33	$7.33	392,357
2022-06-15	$7.70	$8.03	$7.57	$7.77	$7.77	468,530
2022-06-14	$7.45	$7.80	$7.35	$7.63	$7.63	265,956
2022-06-13	$7.47	$7.70	$7.21	$7.32	$7.32	438,653
2022-06-10	$8.40	$8.55	$7.95	$8.05	$8.05	478,302
2022-06-09	$8.64	$8.79	$8.36	$8.37	$8.37	410,879
2022-06-08	$8.44	$9.25	$8.40	$9.02	$9.02	734,987
2022-06-07	$7.72	$8.20	$7.58	$8.15	$8.15	356,842
2022-06-06	$7.86	$8.15	$7.65	$7.94	$7.94	426,679
2022-06-03	$7.66	$7.67	$7.43	$7.51	$7.51	154,540
2022-06-02	$7.37	$7.82	$7.16	$7.81	$7.81	335,423
2022-06-01	$7.87	$7.95	$7.35	$7.37	$7.37	365,039
2022-05-31	$8.00	$8.12	$7.63	$7.83	$7.83	361,923
2022-05-27	$7.50	$7.80	$7.43	$7.73	$7.73	369,879
2022-05-26	$7.15	$7.48	$7.07	$7.39	$7.39	284,072
2022-05-25	$6.80	$7.28	$6.67	$7.16	$7.16	296,947
2022-05-24	$7.28	$7.35	$6.84	$6.93	$6.93	424,715
2022-05-23	$7.70	$7.79	$7.27	$7.44	$7.44	432,133
2022-05-20	$8.37	$8.64	$7.64	$7.81	$7.81	533,995
2022-05-19	$7.87	$8.35	$7.79	$8.14	$8.14	242,150
2022-05-18	$8.20	$8.58	$7.89	$7.96	$7.96	405,952
2022-05-17	$7.66	$8.35	$7.66	$8.33	$8.33	618,353
2022-05-16	$7.65	$7.71	$7.27	$7.32	$7.32	470,128
2022-05-13	$7.52	$7.83	$7.36	$7.67	$7.67	193,278
2022-05-12	$7.07	$7.50	$6.70	$7.25	$7.25	378,915
2022-05-11	$8.00	$8.02	$7.13	$7.18	$7.18	307,533
2022-05-10	$7.76	$7.99	$7.48	$7.92	$7.92	320,209
2022-05-09	$8.03	$8.10	$7.51	$7.55	$7.55	412,029
2022-05-06	$8.84	$8.84	$8.18	$8.28	$8.28	433,456
2022-05-05	$9.60	$9.61	$8.88	$9.01	$9.01	346,443
2022-05-04	$9.62	$9.99	$9.46	$9.97	$9.97	295,693
2022-05-03	$9.49	$9.74	$9.40	$9.66	$9.66	299,610
2022-05-02	$9.50	$9.56	$9.18	$9.45	$9.45	251,422
2022-04-29	$9.55	$9.85	$9.45	$9.55	$9.55	504,541
2022-04-28	$8.97	$9.11	$8.68	$9.05	$9.05	303,695
2022-04-27	$8.99	$9.02	$8.62	$8.77	$8.77	462,855
2022-04-26	$8.74	$9.02	$8.54	$8.95	$8.95	550,707
2022-04-25	$8.38	$8.69	$8.32	$8.65	$8.65	355,404
2022-04-22	$8.55	$8.86	$8.48	$8.54	$8.54	269,137
2022-04-21	$8.62	$8.74	$8.30	$8.45	$8.45	492,461
2022-04-20	$8.69	$8.73	$8.46	$8.53	$8.53	259,722
2022-04-19	$8.30	$8.83	$8.19	$8.74	$8.74	266,496
2022-04-18	$8.86	$8.86	$8.26	$8.33	$8.33	312,860
2022-04-14	$9.24	$9.27	$8.90	$8.93	$8.93	166,825
2022-04-13	$9.10	$9.47	$8.86	$9.36	$9.36	231,236
2022-04-12	$9.47	$9.58	$8.92	$9.00	$9.00	154,471
2022-04-11	$9.31	$9.49	$9.05	$9.34	$9.34	286,002
2022-04-08	$9.93	$9.93	$9.52	$9.54	$9.54	190,437
2022-04-07	$10.33	$10.39	$9.52	$9.93	$9.93	428,183
2022-04-06	$10.24	$10.42	$10.02	$10.35	$10.35	485,961
2022-04-05	$10.85	$10.98	$10.40	$10.44	$10.44	408,455
2022-04-04	$10.31	$11.08	$10.17	$10.93	$10.93	722,311
2022-04-01	$10.20	$10.42	$9.61	$9.84	$9.84	549,528
2022-03-31	$10.25	$10.28	$9.63	$9.66	$9.66	445,556
2022-03-30	$10.42	$10.96	$10.21	$10.25	$10.25	502,043
2022-03-29	$10.41	$10.65	$10.24	$10.45	$10.45	729,817
2022-03-28	$10.06	$10.19	$9.73	$9.94	$9.94	341,504
2022-03-25	$9.95	$10.03	$9.71	$9.83	$9.83	284,380
2022-03-24	$10.51	$10.60	$9.87	$10.13	$10.13	688,326
2022-03-23	$10.44	$10.90	$10.27	$10.46	$10.46	609,339
2022-03-22	$10.43	$10.85	$10.21	$10.59	$10.59	679,830
2022-03-21	$10.19	$10.29	$9.77	$9.94	$9.94	510,105
2022-03-18	$9.19	$10.71	$9.01	$10.38	$10.38	1,441,118
2022-03-17	$9.40	$9.61	$9.02	$9.04	$9.04	1,212,779
2022-03-16	$9.67	$9.85	$8.96	$9.67	$9.67	1,324,132
2022-03-15	$7.58	$8.37	$7.49	$8.33	$8.33	1,079,977
2022-03-14	$8.00	$8.46	$7.69	$7.70	$7.70	910,631
2022-03-11	$9.50	$9.61	$8.35	$8.35	$8.35	751,774
2022-03-10	$9.91	$9.91	$9.38	$9.44	$9.44	594,205
2022-03-09	$9.52	$10.36	$9.46	$10.25	$10.25	1,004,389
2022-03-08	$8.82	$9.57	$8.66	$9.33	$9.33	1,224,723
2022-03-07	$9.40	$9.73	$8.51	$8.68	$8.68	1,916,405
2022-03-04	$10.94	$11.16	$10.32	$10.44	$10.44	622,517
2022-03-03	$11.96	$12.05	$10.91	$10.96	$10.96	519,271
2022-03-02	$12.08	$12.20	$11.61	$12.02	$12.02	378,952
2022-03-01	$12.42	$12.45	$11.85	$11.95	$11.95	402,059
2022-02-28	$11.80	$12.51	$11.78	$12.44	$12.44	480,742
2022-02-25	$12.33	$12.38	$11.71	$12.12	$12.12	356,915
2022-02-24	$11.48	$12.25	$11.42	$12.24	$12.24	781,317
2022-02-23	$12.95	$13.26	$12.24	$12.24	$12.24	291,943
2022-02-22	$13.01	$13.15	$12.67	$12.80	$12.80	341,973
2022-02-18	$13.09	$13.25	$12.76	$13.07	$13.07	313,800
2022-02-17	$13.44	$13.88	$13.07	$13.14	$13.14	342,756
2022-02-16	$13.92	$13.99	$13.55	$13.72	$13.72	305,990
2022-02-15	$13.70	$14.13	$13.62	$14.03	$14.03	214,810
2022-02-14	$13.50	$13.77	$13.21	$13.34	$13.34	178,629
2022-02-11	$13.71	$14.00	$13.35	$13.50	$13.50	296,858
2022-02-10	$13.86	$14.34	$13.57	$13.81	$13.81	228,465
2022-02-09	$13.95	$14.20	$13.81	$14.17	$14.17	184,247
2022-02-08	$13.23	$13.86	$13.19	$13.58	$13.58	273,077
2022-02-07	$13.59	$14.17	$13.26	$13.31	$13.31	287,875
2022-02-04	$13.30	$13.77	$13.10	$13.56	$13.56	206,279
2022-02-03	$13.32	$13.62	$12.99	$13.23	$13.23	172,888
2022-02-02	$14.24	$15.00	$13.45	$13.72	$13.72	386,145
2022-02-01	$14.29	$14.31	$13.67	$14.18	$14.18	274,034
2022-01-31	$12.97	$14.10	$12.82	$14.05	$14.05	371,909
2022-01-28	$12.13	$12.88	$11.90	$12.73	$12.73	521,125
2022-01-27	$13.64	$13.67	$12.23	$12.35	$12.35	527,604
2022-01-26	$13.71	$14.23	$13.51	$13.54	$13.54	529,237
2022-01-25	$13.46	$13.72	$13.21	$13.39	$13.39	348,686
2022-01-24	$13.77	$13.82	$12.86	$13.66	$13.66	1,574,868
2022-01-21	$15.11	$15.19	$14.20	$14.29	$14.29	532,094
2022-01-20	$15.66	$16.15	$15.27	$15.29	$15.29	595,140
2022-01-19	$15.08	$15.31	$14.73	$15.10	$15.10	477,412
2022-01-18	$14.55	$15.15	$14.55	$14.91	$14.91	527,097
2022-01-14	$14.74	$15.05	$14.41	$14.80	$14.80	662,284
2022-01-13	$15.98	$16.21	$14.69	$14.71	$14.71	691,729
2022-01-12	$16.42	$16.84	$15.98	$16.28	$16.28	683,436
2022-01-11	$15.97	$16.46	$15.70	$16.01	$16.01	496,067
2022-01-10	$16.43	$16.55	$15.60	$15.95	$15.95	506,181
2022-01-07	$16.25	$16.81	$16.05	$16.46	$16.46	650,490
2022-01-06	$16.16	$16.50	$15.81	$16.34	$16.34	547,513
2022-01-05	$15.67	$16.59	$15.67	$16.18	$16.18	833,436
2022-01-04	$16.70	$16.83	$15.41	$15.80	$15.80	830,889
2022-01-03	$16.43	$16.75	$16.07	$16.65	$16.65	413,258
2021-12-31	$16.10	$16.21	$15.84	$16.11	$16.11	725,726
2021-12-30	$15.21	$16.48	$15.15	$16.07	$16.07	691,074
2021-12-29	$15.50	$15.80	$15.17	$15.41	$15.41	395,399
2021-12-28	$15.89	$16.27	$15.56	$15.57	$15.57	720,034
2021-12-27	$15.81	$16.29	$15.70	$15.86	$15.86	594,930
2021-12-23	$15.83	$16.17	$15.30	$15.98	$15.98	786,369
2021-12-22	$15.83	$16.18	$15.46	$15.90	$15.90	767,920
2021-12-21	$15.10	$15.95	$14.99	$15.89	$15.89	2,259,015
2021-12-20	$14.67	$15.12	$14.47	$14.84	$14.84	887,274
2021-12-17	$15.61	$15.70	$14.93	$15.34	$15.34	2,639,528
2021-12-16	$16.95	$16.97	$15.93	$15.95	$15.95	714,892
2021-12-15	$16.90	$17.17	$16.03	$16.58	$16.58	1,231,341
2021-12-14	$17.38	$17.56	$16.90	$17.07	$17.07	1,077,221
2021-12-13	$18.50	$18.90	$17.68	$17.82	$17.82	611,681
2021-12-10	$19.15	$19.51	$18.52	$18.58	$18.58	372,819
2021-12-09	$19.75	$20.07	$19.02	$19.08	$19.08	436,573
2021-12-08	$19.61	$20.38	$19.26	$20.26	$20.26	386,759
2021-12-07	$19.46	$20.17	$19.21	$19.40	$19.40	410,441
2021-12-06	$18.51	$19.24	$17.64	$19.07	$19.07	564,730
2021-12-03	$20.00	$20.00	$18.54	$18.85	$18.85	1,251,892
2021-12-02	$20.39	$20.61	$19.31	$20.19	$20.19	615,406
2021-12-01	$20.80	$21.22	$20.34	$20.42	$20.42	1,074,324
2021-11-30	$20.72	$20.97	$20.00	$20.34	$20.34	593,536
2021-11-29	$20.61	$21.09	$19.88	$20.87	$20.87	653,965
2021-11-26	$20.00	$20.50	$19.58	$19.77	$19.77	630,728
2021-11-24	$20.27	$21.25	$20.07	$21.00	$21.00	565,223
2021-11-23	$20.18	$20.64	$19.16	$20.35	$20.35	1,424,713
2021-11-22	$21.81	$21.90	$19.65	$20.01	$20.01	3,270,329
2021-11-19	$23.76	$24.51	$23.76	$24.06	$24.06	353,092
2021-11-18	$25.22	$25.88	$23.59	$23.84	$23.84	478,170
2021-11-17	$26.18	$26.59	$24.40	$25.13	$25.13	713,292
2021-11-16	$25.55	$26.36	$25.18	$26.17	$26.17	479,368
2021-11-15	$26.48	$26.57	$25.28	$25.55	$25.55	535,315
2021-11-12	$26.11	$26.48	$26.10	$26.30	$26.30	315,394
2021-11-11	$25.53	$26.50	$25.45	$26.00	$26.00	313,474
2021-11-10	$25.78	$26.50	$25.02	$25.20	$25.20	402,179
2021-11-09	$26.50	$27.40	$25.77	$25.98	$25.98	421,189
2021-11-08	$26.27	$26.97	$25.81	$26.61	$26.61	487,512
2021-11-05	$26.78	$26.85	$25.70	$26.15	$26.15	395,549
2021-11-04	$27.26	$27.81	$26.66	$26.94	$26.94	638,555
2021-11-03	$26.50	$27.17	$26.35	$26.84	$26.84	395,196
2021-11-02	$26.68	$27.04	$25.91	$26.30	$26.30	452,392
2021-11-01	$26.42	$27.30	$26.42	$26.97	$26.97	467,349
2021-10-29	$25.29	$26.40	$25.29	$26.18	$26.18	493,168
2021-10-28	$25.00	$25.76	$25.00	$25.71	$25.71	548,699
2021-10-27	$25.30	$26.10	$24.74	$24.79	$24.79	429,333
2021-10-26	$25.26	$25.84	$24.90	$25.53	$25.53	786,002
2021-10-25	$24.36	$25.35	$24.20	$25.08	$25.08	415,008
2021-10-22	$25.29	$25.79	$24.15	$24.23	$24.23	374,704
2021-10-21	$25.39	$25.86	$24.95	$25.19	$25.19	466,105
2021-10-20	$25.79	$26.76	$25.39	$25.75	$25.75	687,499
2021-10-19	$25.15	$25.68	$24.36	$25.28	$25.28	387,986
2021-10-18	$24.45	$25.01	$23.70	$24.78	$24.78	380,497
2021-10-15	$24.79	$25.13	$24.18	$24.27	$24.27	422,456
2021-10-14	$25.19	$25.24	$24.48	$25.00	$25.00	347,668
2021-10-13	$25.29	$25.53	$25.02	$25.13	$25.13	270,192
2021-10-12	$24.87	$25.29	$24.66	$24.90	$24.90	252,604
2021-10-11	$24.91	$25.29	$24.65	$24.72	$24.72	522,088
2021-10-08	$25.27	$25.27	$24.74	$25.13	$25.13	257,249
2021-10-07	$25.30	$25.66	$25.00	$25.21	$25.21	376,170
2021-10-06	$23.67	$25.16	$23.49	$24.37	$24.37	703,002
2021-10-05	$22.81	$24.10	$22.71	$23.98	$23.98	750,473
2021-10-04	$22.52	$22.85	$21.76	$22.64	$22.64	484,230
2021-10-01	$23.43	$23.43	$22.26	$22.90	$22.90	394,760
2021-09-30	$23.45	$23.67	$23.10	$23.17	$23.17	651,529
2021-09-29	$23.52	$23.72	$23.03	$23.14	$23.14	293,931
2021-09-28	$23.97	$24.06	$22.82	$23.35	$23.35	460,269
2021-09-27	$24.32	$24.39	$23.50	$24.19	$24.19	323,340
2021-09-24	$24.60	$24.71	$24.01	$24.19	$24.19	304,225
2021-09-23	$25.60	$25.60	$24.49	$24.98	$24.98	291,609
2021-09-22	$25.02	$25.81	$24.95	$25.31	$25.31	465,471
2021-09-21	$24.66	$25.60	$24.64	$25.33	$25.33	431,182
2021-09-20	$25.47	$25.47	$23.76	$23.99	$23.99	568,035
2021-09-17	$26.26	$26.55	$26.01	$26.42	$26.42	563,265
2021-09-16	$26.49	$26.98	$26.00	$26.23	$26.23	511,463
2021-09-15	$26.60	$26.99	$25.94	$26.86	$26.86	396,280
2021-09-14	$27.76	$27.76	$26.33	$26.50	$26.50	387,583
2021-09-13	$28.14	$28.33	$27.07	$27.75	$27.75	243,621
2021-09-10	$29.02	$29.56	$27.94	$27.98	$27.98	242,422
2021-09-09	$27.37	$29.18	$27.31	$28.72	$28.72	380,796
2021-09-08	$29.06	$29.12	$27.71	$28.07	$28.07	496,547
2021-09-07	$29.50	$30.10	$28.86	$29.21	$29.21	1,031,602
2021-09-03	$28.50	$29.32	$28.32	$29.15	$29.15	569,423
2021-09-02	$28.59	$29.23	$28.11	$28.40	$28.40	487,455
2021-09-01	$27.06	$29.38	$26.89	$28.54	$28.54	1,132,177
2021-08-31	$26.11	$26.90	$25.32	$26.89	$26.89	659,249
2021-08-30	$25.45	$25.89	$24.51	$25.88	$25.88	526,267
2021-08-27	$26.20	$26.51	$25.16	$25.52	$25.52	468,330
2021-08-26	$26.20	$26.89	$25.74	$26.02	$26.02	507,015
2021-08-25	$27.06	$27.54	$25.78	$26.26	$26.26	615,346
2021-08-24	$25.69	$27.58	$25.35	$27.07	$27.07	1,451,288
2021-08-23	$25.12	$26.02	$24.59	$25.07	$25.07	691,523
2021-08-20	$24.95	$26.27	$24.67	$24.93	$24.93	808,217
2021-08-19	$25.46	$26.12	$24.80	$25.07	$25.07	1,070,203
2021-08-18	$24.37	$26.48	$23.77	$26.13	$26.13	1,520,217
2021-08-17	$22.24	$24.96	$22.11	$24.33	$24.33	2,068,068
2021-08-16	$21.79	$24.00	$21.51	$22.25	$22.25	2,075,788
2021-08-13	$22.49	$22.49	$21.08	$21.27	$21.27	1,082,153
2021-08-12	$23.32	$23.49	$22.11	$22.49	$22.49	719,035
2021-08-11	$24.20	$24.38	$22.87	$23.25	$23.25	584,408
2021-08-10	$24.38	$24.62	$23.32	$23.90	$23.90	479,360
2021-08-09	$23.62	$24.29	$23.02	$23.96	$23.96	752,449
2021-08-06	$24.92	$24.92	$23.27	$23.55	$23.55	824,206
2021-08-05	$25.55	$25.55	$24.52	$24.73	$24.73	538,242
2021-08-04	$25.88	$26.82	$25.27	$25.35	$25.35	429,417
2021-08-03	$26.00	$26.32	$25.16	$25.51	$25.51	403,571
2021-08-02	$25.62	$26.16	$24.88	$26.04	$26.04	599,357
2021-07-30	$24.39	$25.75	$24.00	$25.60	$25.60	654,281
2021-07-29	$25.80	$25.91	$24.40	$24.86	$24.86	842,027
2021-07-28	$24.77	$25.65	$24.20	$25.00	$25.00	1,187,915
2021-07-27	$25.16	$25.23	$22.38	$23.12	$23.12	2,955,958
2021-07-26	$26.74	$27.86	$26.07	$26.65	$26.65	794,327
2021-07-23	$28.10	$28.36	$26.69	$27.90	$27.90	535,807
2021-07-22	$30.00	$30.14	$28.41	$28.60	$28.60	524,207
2021-07-21	$28.55	$30.31	$28.55	$30.17	$30.17	696,090
2021-07-20	$28.10	$28.62	$27.41	$28.35	$28.35	554,222
2021-07-19	$27.35	$27.72	$26.60	$27.53	$27.53	752,356
2021-07-16	$29.00	$29.40	$28.00	$28.00	$28.00	558,630
2021-07-15	$30.18	$30.42	$28.57	$28.80	$28.80	885,084
2021-07-14	$31.96	$32.15	$30.20	$30.34	$30.34	461,539
2021-07-13	$32.58	$33.08	$31.81	$32.15	$32.15	287,503
2021-07-12	$34.00	$34.44	$32.31	$32.44	$32.44	600,812
2021-07-09	$31.41	$33.95	$30.97	$33.86	$33.86	1,225,729
2021-07-08	$29.59	$30.55	$28.80	$30.29	$30.29	605,208
2021-07-07	$31.77	$31.88	$30.26	$30.48	$30.48	558,632
2021-07-06	$30.66	$31.25	$29.90	$30.92	$30.92	615,082
2021-07-02	$31.81	$32.10	$30.30	$31.21	$31.21	509,755
2021-07-01	$32.75	$33.17	$31.56	$32.17	$32.17	470,047
2021-06-30	$32.65	$33.00	$32.15	$32.65	$32.65	617,945
2021-06-29	$31.65	$33.08	$31.40	$32.98	$32.98	526,977
2021-06-28	$31.35	$32.71	$31.35	$32.23	$32.23	832,025
2021-06-25	$31.00	$31.54	$30.61	$31.19	$31.19	348,521
2021-06-24	$31.60	$31.69	$30.51	$30.83	$30.83	799,844
2021-06-23	$29.54	$31.00	$29.54	$30.94	$30.94	806,370
2021-06-22	$30.00	$30.00	$28.65	$28.87	$28.87	1,233,159
2021-06-21	$32.00	$32.43	$30.25	$30.54	$30.54	613,692
2021-06-18	$32.32	$32.85	$31.67	$31.95	$31.95	1,151,589
2021-06-17	$31.99	$32.35	$31.23	$32.20	$32.20	638,249
2021-06-16	$33.40	$33.76	$31.37	$31.99	$31.99	792,095
2021-06-15	$34.62	$34.64	$33.38	$33.80	$33.80	445,816
2021-06-14	$34.87	$35.35	$34.17	$34.44	$34.44	518,107
2021-06-11	$33.52	$34.62	$33.11	$34.18	$34.18	433,077
2021-06-10	$34.17	$34.48	$33.01	$33.14	$33.14	432,613
2021-06-09	$34.20	$35.49	$33.67	$33.97	$33.97	726,498
2021-06-08	$33.75	$34.19	$33.08	$33.98	$33.98	599,690
2021-06-07	$33.55	$33.74	$33.00	$33.44	$33.44	443,674
2021-06-04	$33.98	$34.49	$33.58	$33.74	$33.74	398,238
2021-06-03	$33.99	$34.15	$33.06	$33.44	$33.44	654,699
2021-06-02	$34.35	$34.55	$33.41	$34.36	$34.36	480,745
2021-06-01	$34.00	$34.96	$33.48	$34.00	$34.00	801,243
2021-05-28	$33.30	$34.22	$32.99	$33.32	$33.32	422,264
2021-05-27	$33.48	$33.89	$32.02	$33.13	$33.13	873,296
2021-05-26	$31.48	$34.10	$31.48	$33.84	$33.84	760,624
2021-05-25	$31.38	$31.77	$30.90	$31.44	$31.44	519,572
2021-05-24	$30.80	$31.25	$30.30	$31.02	$31.02	580,220
2021-05-21	$31.14	$31.20	$30.18	$30.45	$30.45	559,198
2021-05-20	$30.73	$31.15	$30.00	$30.99	$30.99	653,205
2021-05-19	$29.46	$30.80	$29.40	$30.28	$30.28	554,210
2021-05-18	$28.85	$31.13	$28.85	$30.20	$30.20	614,148
2021-05-17	$30.00	$30.00	$27.63	$28.85	$28.85	750,752
2021-05-14	$27.67	$29.43	$27.35	$29.21	$29.21	958,667
2021-05-13	$28.26	$28.87	$26.00	$26.71	$26.71	720,234
2021-05-12	$28.40	$29.48	$27.80	$27.80	$27.80	638,519
2021-05-11	$27.20	$29.61	$27.10	$29.46	$29.46	773,920
2021-05-10	$31.02	$31.02	$28.94	$29.35	$29.35	1,033,975
2021-05-07	$32.10	$32.74	$30.85	$31.42	$31.42	1,019,053
2021-05-06	$33.06	$33.32	$31.61	$31.97	$31.97	591,709
2021-05-05	$33.82	$34.48	$33.18	$33.62	$33.62	385,190
2021-05-04	$35.00	$35.31	$33.61	$33.74	$33.74	782,227
2021-05-03	$36.93	$37.36	$35.18	$35.57	$35.57	505,959
2021-04-30	$35.73	$37.53	$35.70	$37.36	$37.36	466,547
2021-04-29	$37.92	$37.97	$36.50	$37.24	$37.24	345,312
2021-04-28	$37.73	$38.10	$37.09	$37.63	$37.63	348,455
2021-04-27	$38.01	$38.27	$37.04	$37.93	$37.93	605,146
2021-04-26	$38.21	$38.54	$36.91	$38.23	$38.23	749,341
2021-04-23	$36.65	$38.03	$36.50	$37.71	$37.71	458,672
2021-04-22	$36.25	$37.73	$35.45	$36.88	$36.88	824,626
2021-04-21	$33.44	$35.70	$33.15	$35.56	$35.56	443,615
2021-04-20	$33.88	$34.90	$33.50	$33.93	$33.93	656,574
2021-04-19	$33.56	$33.78	$32.14	$33.51	$33.51	568,478
2021-04-16	$33.77	$35.43	$33.20	$34.06	$34.06	467,486
2021-04-15	$35.23	$35.23	$33.14	$34.38	$34.38	780,753
2021-04-14	$34.20	$35.41	$33.98	$34.73	$34.73	785,127
2021-04-13	$34.47	$34.55	$33.18	$33.65	$33.65	670,686
2021-04-12	$36.40	$36.40	$33.61	$34.03	$34.03	681,180
2021-04-09	$36.45	$37.47	$35.13	$36.40	$36.40	809,687
2021-04-08	$37.07	$37.47	$36.27	$36.81	$36.81	361,626
2021-04-07	$38.38	$38.38	$35.92	$36.53	$36.53	593,960
2021-04-06	$36.01	$38.69	$35.90	$38.19	$38.19	626,134
2021-04-05	$38.15	$38.36	$36.10	$36.66	$36.66	614,303
2021-04-01	$38.37	$39.39	$37.16	$37.30	$37.30	452,934
2021-03-31	$35.61	$37.01	$35.61	$36.65	$36.65	998,984
2021-03-30	$32.99	$35.55	$32.38	$35.22	$35.22	782,557
2021-03-29	$33.73	$34.13	$32.22	$33.27	$33.27	961,708
2021-03-26	$34.72	$35.18	$32.50	$34.03	$34.03	925,916
2021-03-25	$31.73	$34.69	$31.55	$34.64	$34.64	1,848,594
2021-03-24	$38.25	$38.98	$32.56	$33.31	$33.31	1,604,156
2021-03-23	$39.25	$40.29	$38.35	$38.74	$38.74	721,766
2021-03-22	$40.30	$42.00	$39.79	$40.04	$40.04	1,124,129
2021-03-19	$38.60	$40.34	$37.75	$40.07	$40.07	2,677,367
2021-03-18	$41.38	$41.73	$38.57	$39.02	$39.02	1,480,472
2021-03-17	$39.15	$42.53	$38.52	$42.44	$42.44	672,056
2021-03-16	$42.32	$43.92	$40.60	$41.04	$41.04	982,384
2021-03-15	$41.61	$43.58	$41.61	$42.47	$42.47	1,229,880
2021-03-12	$37.76	$42.00	$37.01	$41.64	$41.64	1,493,421
2021-03-11	$37.73	$40.09	$37.01	$40.02	$40.02	1,570,539
2021-03-10	$39.54	$40.30	$35.46	$35.64	$35.64	1,933,471
2021-03-09	$32.76	$38.98	$32.76	$38.50	$38.50	2,945,708
2021-03-08	$32.01	$33.25	$30.52	$30.76	$30.76	2,828,896
2021-03-05	$34.66	$35.00	$30.03	$33.55	$33.55	2,701,537
2021-03-04	$34.56	$36.60	$32.16	$33.54	$33.54	1,964,482
2021-03-03	$38.70	$39.31	$35.86	$36.31	$36.31	1,213,300
2021-03-02	$39.25	$41.19	$38.10	$38.29	$38.29	1,059,986
2021-03-01	$38.98	$41.07	$38.02	$40.31	$40.31	1,134,802
2021-02-26	$36.01	$37.81	$35.40	$37.38	$37.38	1,531,899
2021-02-25	$39.61	$39.92	$36.66	$37.28	$37.28	1,295,429
2021-02-24	$39.52	$40.14	$37.35	$39.16	$39.16	936,144
2021-02-23	$36.50	$39.28	$34.00	$38.76	$38.76	2,500,204
2021-02-22	$42.67	$43.54	$39.50	$40.18	$40.18	1,676,447
2021-02-19	$44.95	$45.79	$42.95	$44.19	$44.19	854,668
2021-02-18	$43.11	$44.35	$41.11	$43.68	$43.68	1,440,598
2021-02-17	$47.53	$47.53	$44.00	$45.67	$45.67	2,282,048
2021-02-16	$50.88	$53.38	$48.60	$49.43	$49.43	1,784,365
2021-02-12	$46.90	$49.44	$46.32	$49.01	$49.01	901,304
2021-02-11	$45.76	$49.17	$44.76	$47.62	$47.62	1,819,441
2021-02-10	$44.79	$46.97	$43.28	$45.15	$45.15	1,455,227
2021-02-09	$46.36	$47.57	$43.24	$43.90	$43.90	2,103,460
2021-02-08	$45.80	$46.79	$44.12	$45.48	$45.48	1,149,340
2021-02-05	$47.13	$47.23	$43.87	$45.84	$45.84	1,481,603
2021-02-04	$48.65	$49.70	$46.39	$46.99	$46.99	1,055,294
2021-02-03	$49.69	$49.98	$47.91	$48.90	$48.90	1,102,044
2021-02-02	$47.22	$49.59	$46.43	$48.64	$48.64	1,549,504
2021-02-01	$44.71	$47.00	$43.40	$46.96	$46.96	1,089,392
2021-01-29	$44.01	$46.41	$43.15	$43.73	$43.73	1,096,157
2021-01-28	$45.82	$46.50	$44.00	$44.50	$44.50	1,179,824
2021-01-27	$45.78	$47.39	$43.00	$45.16	$45.16	1,651,839
2021-01-26	$49.13	$49.84	$46.29	$47.84	$47.84	1,995,085
2021-01-25	$48.68	$53.00	$47.00	$49.17	$49.17	3,467,689
2021-01-22	$45.50	$47.63	$45.41	$46.05	$46.05	1,484,747
2021-01-21	$44.61	$47.36	$43.30	$46.93	$46.93	1,657,027
2021-01-20	$46.17	$48.16	$42.15	$43.63	$43.63	2,433,851
2021-01-19	$39.50	$44.93	$39.45	$44.41	$44.41	3,250,422
2021-01-15	$39.10	$40.39	$36.88	$37.99	$37.99	1,820,423
2021-01-14	$40.45	$41.50	$38.96	$39.22	$39.22	1,722,659
2021-01-13	$40.40	$41.26	$38.06	$39.27	$39.27	2,741,820
2021-01-12	$38.59	$41.51	$36.62	$41.43	$41.43	3,818,940
2021-01-11	$34.40	$36.93	$34.40	$36.54	$36.54	1,855,621
2021-01-08	$33.62	$36.14	$33.50	$35.43	$35.43	2,837,919
2021-01-07	$30.88	$33.65	$30.71	$33.55	$33.55	3,195,513
2021-01-06	$29.13	$29.98	$28.57	$28.93	$28.93	1,062,513
2021-01-05	$28.80	$29.28	$28.05	$28.90	$28.90	858,001
2021-01-04	$29.10	$30.59	$28.51	$28.77	$28.77	1,479,296
2020-12-31	$29.12	$29.29	$27.81	$28.05	$28.05	972,391
2020-12-30	$27.84	$28.85	$27.84	$28.68	$28.68	1,052,023
2020-12-29	$27.32	$27.65	$26.45	$27.24	$27.24	1,299,291
2020-12-28	$28.00	$28.20	$26.91	$27.04	$27.04	1,455,948
2020-12-24	$29.28	$29.28	$27.12	$28.31	$28.31	1,623,267
2020-12-23	$30.58	$30.72	$29.08	$29.46	$29.46	1,058,179
2020-12-22	$30.04	$31.82	$28.90	$30.07	$30.07	2,601,206
2020-12-21	$29.00	$30.18	$28.81	$29.78	$29.78	1,574,259
2020-12-18	$28.72	$30.09	$28.60	$29.81	$29.81	1,772,241
2020-12-17	$28.93	$29.24	$28.20	$28.75	$28.75	1,227,312
2020-12-16	$29.24	$29.78	$28.15	$28.81	$28.81	1,076,339
2020-12-15	$28.83	$29.18	$27.81	$29.18	$29.18	1,187,808
2020-12-14	$29.22	$29.39	$27.80	$28.43	$28.43	1,468,437
2020-12-11	$28.73	$30.25	$28.58	$29.16	$29.16	2,327,011
2020-12-10	$27.93	$28.37	$27.14	$28.32	$28.32	1,084,629
2020-12-09	$28.74	$29.23	$27.20	$27.56	$27.56	1,573,247
2020-12-08	$29.60	$29.75	$27.98	$28.74	$28.74	1,809,898
2020-12-07	$27.73	$29.75	$27.58	$29.45	$29.45	1,459,683
2020-12-04	$28.73	$28.98	$27.45	$28.10	$28.10	1,584,931
2020-12-03	$29.69	$30.18	$28.67	$29.16	$29.16	1,501,282
2020-12-02	$26.69	$29.77	$26.31	$29.59	$29.59	2,289,506
2020-12-01	$30.06	$30.30	$27.80	$28.24	$28.24	2,484,047
2020-11-30	$31.12	$31.80	$28.50	$29.82	$29.82	3,802,398
2020-11-27	$31.70	$32.71	$30.77	$31.58	$31.58	1,753,174
2020-11-25	$31.95	$32.00	$30.01	$31.00	$31.00	4,854,062
2020-11-24	$34.87	$36.72	$32.50	$33.10	$33.10	6,627,710
2020-11-23	$32.85	$33.00	$30.50	$32.48	$32.48	12,592,087
2020-11-20	$36.40	$37.28	$34.66	$35.73	$35.73	3,259,143
2020-11-19	$32.00	$35.89	$31.90	$35.89	$35.89	2,875,758
2020-11-18	$34.54	$34.70	$31.61	$31.89	$31.89	2,346,117
2020-11-17	$34.35	$34.90	$32.82	$34.00	$34.00	2,211,963
2020-11-16	$33.18	$34.94	$32.45	$32.98	$32.98	1,901,912
2020-11-13	$34.94	$37.44	$31.97	$32.71	$32.71	4,613,842
2020-11-12	$29.68	$32.86	$29.52	$31.86	$31.86	2,776,232
2020-11-11	$28.34	$29.60	$27.92	$29.20	$29.20	701,733
2020-11-10	$28.99	$29.80	$27.42	$29.17	$29.17	1,539,660
2020-11-09	$31.49	$31.49	$27.75	$27.89	$27.89	2,554,756
2020-11-06	$32.95	$33.90	$30.31	$31.24	$31.24	1,786,481
2020-11-05	$33.68	$34.02	$30.80	$31.74	$31.74	2,052,614
2020-11-04	$30.30	$32.41	$30.10	$31.96	$31.96	2,304,892
2020-11-03	$29.25	$29.36	$27.12	$29.03	$29.03	1,595,864
2020-11-02	$27.50	$29.80	$27.15	$28.69	$28.69	1,738,082
2020-10-30	$27.92	$27.95	$25.70	$26.27	$26.27	795,530
2020-10-29	$28.41	$28.50	$27.61	$27.95	$27.95	989,508
2020-10-28	$26.74	$27.80	$26.31	$27.34	$27.34	569,199
2020-10-27	$27.66	$28.64	$27.02	$27.78	$27.78	920,017
2020-10-26	$26.77	$27.55	$26.01	$26.49	$26.49	918,041
2020-10-23	$28.30	$28.50	$27.01	$27.35	$27.35	1,278,835
2020-10-22	$30.25	$30.34	$27.52	$27.65	$27.65	2,028,636
2020-10-21	$32.23	$32.55	$30.35	$30.72	$30.72	1,298,373
2020-10-20	$30.80	$32.42	$30.69	$32.02	$32.02	1,407,949
2020-10-19	$33.35	$33.51	$29.87	$30.53	$30.53	2,462,386
2020-10-16	$30.66	$33.44	$30.50	$31.90	$31.90	3,203,603
2020-10-15	$28.65	$29.78	$28.42	$29.49	$29.49	1,336,907
2020-10-14	$28.85	$29.64	$28.02	$29.18	$29.18	2,306,777
2020-10-13	$27.26	$28.49	$26.05	$27.37	$27.37	1,301,618
2020-10-12	$28.14	$28.48	$26.52	$27.49	$27.49	1,907,127
2020-10-09	$23.73	$27.10	$23.50	$27.05	$27.05	3,735,542
2020-10-08	$23.24	$23.31	$22.80	$23.05	$23.05	869,401
2020-10-07	$23.57	$23.60	$22.56	$22.63	$22.63	864,149
2020-10-06	$23.13	$23.84	$22.51	$23.63	$23.63	1,559,574
2020-10-05	$21.73	$23.34	$21.64	$23.02	$23.02	1,083,452
2020-10-02	$20.72	$21.74	$20.54	$21.50	$21.50	785,179
2020-10-01	$19.44	$21.49	$19.34	$21.44	$21.44	786,612
2020-09-30	$19.00	$19.24	$18.66	$19.20	$19.20	358,615
2020-09-29	$18.30	$19.28	$18.21	$18.82	$18.82	460,619
2020-09-28	$18.98	$19.03	$17.70	$18.01	$18.01	763,464
2020-09-25	$18.38	$18.88	$18.22	$18.64	$18.64	818,393
2020-09-24	$18.63	$18.94	$17.91	$18.51	$18.51	727,100
2020-09-23	$19.66	$19.66	$18.82	$19.07	$19.07	835,029
2020-09-22	$19.90	$19.90	$19.35	$19.50	$19.50	327,293
2020-09-21	$18.71	$19.85	$18.69	$19.85	$19.85	465,992
2020-09-18	$19.64	$19.75	$19.10	$19.53	$19.53	410,742
2020-09-17	$19.33	$19.62	$18.81	$19.44	$19.44	1,312,484
2020-09-16	$20.50	$20.64	$19.95	$20.09	$20.09	460,331
2020-09-15	$19.45	$20.59	$19.26	$20.28	$20.28	704,633
2020-09-14	$18.54	$19.19	$18.31	$19.02	$19.02	519,019
2020-09-11	$18.55	$18.69	$17.99	$18.42	$18.42	301,617
2020-09-10	$18.23	$18.76	$17.89	$18.01	$18.01	684,695
2020-09-09	$18.40	$18.94	$18.21	$18.28	$18.28	424,420
2020-09-08	$18.88	$19.07	$18.00	$18.18	$18.18	670,264
2020-09-04	$19.44	$20.01	$18.00	$19.31	$19.31	691,015
2020-09-03	$20.39	$20.39	$18.80	$19.73	$19.73	756,636
2020-09-02	$21.61	$21.63	$19.82	$20.87	$20.87	958,464
2020-09-01	$20.47	$21.54	$20.14	$21.36	$21.36	904,814
2020-08-31	$20.08	$20.82	$19.61	$20.67	$20.67	792,166
2020-08-28	$20.66	$20.97	$20.21	$20.41	$20.41	438,425
2020-08-27	$21.99	$22.00	$20.40	$20.75	$20.75	800,575
2020-08-26	$22.25	$22.42	$20.68	$21.92	$21.92	1,128,792
2020-08-25	$20.97	$21.89	$20.77	$21.87	$21.87	1,031,768
2020-08-24	$20.67	$21.01	$20.36	$20.68	$20.68	784,018
2020-08-21	$19.78	$20.26	$19.22	$20.18	$20.18	815,871
2020-08-20	$19.22	$20.00	$19.06	$19.75	$19.75	444,507
2020-08-19	$20.24	$20.32	$19.00	$19.44	$19.44	701,856
2020-08-18	$19.93	$20.66	$19.38	$20.14	$20.14	853,564
2020-08-17	$20.00	$20.68	$19.00	$20.43	$20.43	1,121,520
2020-08-14	$21.01	$21.31	$19.81	$20.82	$20.82	780,084
2020-08-13	$21.01	$21.88	$20.54	$20.92	$20.92	671,053
2020-08-12	$20.56	$21.40	$20.42	$21.17	$21.17	436,466
2020-08-11	$21.41	$21.61	$20.34	$20.42	$20.42	646,024
2020-08-10	$21.95	$22.70	$21.36	$21.56	$21.56	655,107
2020-08-07	$21.25	$22.17	$21.25	$21.82	$21.82	415,927
2020-08-06	$21.98	$22.38	$21.81	$22.20	$22.20	388,128
2020-08-05	$22.62	$22.63	$21.26	$21.76	$21.76	504,248
2020-08-04	$22.50	$22.74	$21.35	$22.37	$22.37	522,679
2020-08-03	$21.10	$22.19	$21.10	$22.10	$22.10	792,325
2020-07-31	$20.14	$22.05	$20.12	$21.02	$21.02	1,117,439
2020-07-30	$20.45	$20.78	$19.51	$19.90	$19.90	724,825
2020-07-29	$18.90	$20.55	$18.67	$20.47	$20.47	1,113,704
2020-07-28	$18.59	$18.93	$18.06	$18.43	$18.43	706,709
2020-07-27	$19.08	$19.38	$18.12	$18.22	$18.22	788,954
2020-07-24	$18.37	$19.57	$18.25	$18.94	$18.94	681,023
2020-07-23	$20.20	$20.80	$19.45	$19.66	$19.66	828,791
2020-07-22	$20.00	$20.49	$19.63	$20.43	$20.43	832,448
2020-07-21	$20.21	$20.52	$19.82	$20.38	$20.38	867,400
2020-07-20	$20.45	$20.78	$18.91	$19.54	$19.54	1,258,220
2020-07-17	$18.65	$20.30	$18.42	$20.01	$20.01	1,309,237
2020-07-16	$18.21	$18.90	$17.61	$18.31	$18.31	1,355,865
2020-07-15	$20.98	$21.00	$18.29	$19.11	$19.11	2,190,737
2020-07-14	$21.00	$22.21	$20.56	$21.39	$21.39	2,017,277
2020-07-13	$22.68	$23.80	$21.07	$21.19	$21.19	1,668,585
2020-07-10	$22.79	$22.96	$21.52	$22.50	$22.50	1,411,780
2020-07-09	$24.59	$24.70	$22.09	$22.54	$22.54	1,666,229
2020-07-08	$24.45	$25.88	$21.88	$22.93	$22.93	3,040,376
2020-07-07	$21.27	$23.80	$21.23	$22.50	$22.50	2,478,327
2020-07-06	$20.88	$22.59	$20.61	$22.11	$22.11	2,880,043
2020-07-02	$17.47	$18.63	$16.57	$18.25	$18.25	1,385,556
2020-07-01	$16.10	$16.75	$15.76	$16.33	$16.33	723,134
2020-06-30	$15.54	$16.19	$15.35	$16.00	$16.00	784,344
2020-06-29	$15.56	$15.56	$14.62	$15.53	$15.53	555,159
2020-06-26	$16.00	$16.09	$15.04	$15.09	$15.09	754,339
2020-06-25	$14.65	$16.07	$14.50	$15.89	$15.89	947,657
2020-06-24	$15.70	$15.72	$14.00	$14.80	$14.80	1,536,143
2020-06-23	$15.85	$16.00	$14.86	$16.00	$16.00	1,112,749
2020-06-22	$17.04	$17.50	$15.00	$15.42	$15.42	2,013,027
2020-06-19	$17.00	$19.99	$15.67	$16.00	$16.00	4,725,759
2020-06-18	$12.97	$14.47	$12.90	$14.35	$14.35	649,835
2020-06-17	$13.00	$13.27	$12.54	$13.00	$13.00	345,897
2020-06-16	$12.05	$12.77	$11.95	$12.65	$12.65	360,870
2020-06-15	$11.49	$12.00	$11.25	$11.90	$11.90	169,354
2020-06-12	$11.95	$11.95	$11.43	$11.63	$11.63	129,221
2020-06-11	$11.38	$11.93	$11.21	$11.70	$11.70	254,432
2020-06-10	$11.85	$11.89	$11.40	$11.62	$11.62	150,291
2020-06-09	$11.37	$11.88	$11.14	$11.79	$11.79	200,238
2020-06-08	$11.54	$12.08	$11.36	$11.55	$11.55	372,082
2020-06-05	$11.80	$12.38	$11.68	$11.77	$11.77	295,221
2020-06-04	$11.10	$11.88	$10.89	$11.75	$11.75	584,484
2020-06-03	$10.63	$11.00	$10.63	$11.00	$11.00	199,671
2020-06-02	$10.70	$10.95	$10.58	$10.68	$10.68	234,070
2020-06-01	$10.60	$10.92	$10.25	$10.57	$10.57	260,934
2020-05-29	$10.53	$10.80	$10.27	$10.65	$10.65	1,089,813
2020-05-28	$10.48	$10.88	$10.41	$10.73	$10.73	263,413
2020-05-27	$10.50	$10.59	$10.19	$10.48	$10.48	152,369
2020-05-26	$10.07	$10.84	$9.82	$10.49	$10.49	393,152
2020-05-22	$10.00	$10.29	$9.76	$10.09	$10.09	173,385
2020-05-21	$9.69	$10.15	$9.68	$10.05	$10.05	264,051
2020-05-20	$10.32	$10.75	$9.00	$9.94	$9.94	867,357
2020-05-19	$9.42	$10.66	$9.33	$10.60	$10.60	550,758
2020-05-18	$9.06	$9.50	$8.42	$9.32	$9.32	338,192
2020-05-15	$8.77	$9.17	$8.75	$9.06	$9.06	147,200
2020-05-14	$8.80	$8.93	$8.58	$8.86	$8.86	167,182
2020-05-13	$9.27	$9.28	$8.87	$9.00	$9.00	185,174
2020-05-12	$8.99	$9.40	$8.76	$9.27	$9.27	144,881
2020-05-11	$8.89	$9.02	$8.58	$8.93	$8.93	151,642
2020-05-08	$9.00	$9.06	$8.86	$8.94	$8.94	81,535
2020-05-07	$8.74	$8.98	$8.68	$8.90	$8.90	88,458
2020-05-06	$8.54	$8.78	$8.37	$8.56	$8.56	102,743
2020-05-05	$8.50	$8.67	$8.44	$8.53	$8.53	139,328
2020-05-04	$8.50	$8.50	$8.24	$8.35	$8.35	62,780
2020-05-01	$8.50	$8.60	$8.31	$8.51	$8.51	131,885
2020-04-30	$8.52	$8.81	$8.22	$8.46	$8.46	180,636
2020-04-29	$8.84	$9.05	$8.63	$8.81	$8.81	227,394
2020-04-28	$8.69	$8.98	$8.55	$8.84	$8.84	207,015
2020-04-27	$8.23	$8.80	$8.21	$8.48	$8.48	129,161
2020-04-24	$8.09	$8.23	$7.85	$8.04	$8.04	83,792
2020-04-23	$7.80	$8.20	$7.75	$8.00	$8.00	165,473
2020-04-22	$7.42	$7.62	$7.21	$7.60	$7.60	101,871
2020-04-21	$7.20	$7.40	$7.05	$7.13	$7.13	77,329
2020-04-20	$7.01	$7.66	$7.01	$7.46	$7.46	113,641
2020-04-17	$7.30	$7.32	$6.91	$7.08	$7.08	171,938
2020-04-16	$6.86	$7.00	$6.62	$7.00	$7.00	99,351
2020-04-15	$6.51	$6.82	$6.26	$6.69	$6.69	139,695
2020-04-14	$6.70	$6.88	$6.52	$6.62	$6.62	124,702
2020-04-13	$6.92	$7.20	$6.25	$6.36	$6.36	251,093
2020-04-09	$6.94	$7.22	$6.86	$6.99	$6.99	123,819
2020-04-08	$6.92	$6.99	$6.79	$6.96	$6.96	53,362
2020-04-07	$7.23	$7.48	$6.90	$6.99	$6.99	98,324
2020-04-06	$6.63	$7.15	$6.51	$6.91	$6.91	93,438
2020-04-03	$6.64	$6.64	$6.32	$6.47	$6.47	149,153
2020-04-02	$6.83	$6.99	$6.50	$6.61	$6.61	381,752
2020-04-01	$6.96	$7.17	$6.78	$6.91	$6.91	95,765
2020-03-31	$7.10	$7.24	$6.88	$6.97	$6.97	95,232
2020-03-30	$6.84	$7.18	$6.60	$6.91	$6.91	88,507
2020-03-27	$6.96	$7.13	$6.84	$6.89	$6.89	69,256
2020-03-26	$6.89	$7.37	$6.76	$7.24	$7.24	142,128
2020-03-25	$6.40	$6.90	$6.25	$6.77	$6.77	193,062
2020-03-24	$6.41	$6.69	$6.08	$6.30	$6.30	529,686
2020-03-23	$6.58	$6.58	$6.16	$6.17	$6.17	175,544
2020-03-20	$6.81	$6.98	$6.50	$6.57	$6.57	235,946
2020-03-19	$6.81	$7.14	$6.52	$6.73	$6.73	186,697
2020-03-18	$6.91	$7.30	$6.56	$6.87	$6.87	149,060
2020-03-17	$6.80	$7.70	$6.50	$7.55	$7.55	209,609
2020-03-16	$6.80	$7.00	$6.40	$6.55	$6.55	238,768
2020-03-13	$7.59	$7.70	$7.13	$7.37	$7.37	131,580
2020-03-12	$7.43	$7.44	$6.90	$7.13	$7.13	324,962
2020-03-11	$8.17	$8.25	$7.74	$7.93	$7.93	461,168
2020-03-10	$8.40	$8.50	$8.22	$8.36	$8.36	163,653
2020-03-09	$8.29	$8.49	$7.90	$8.13	$8.13	317,821
2020-03-06	$8.43	$8.68	$8.34	$8.62	$8.62	194,995
2020-03-05	$8.65	$8.77	$8.43	$8.63	$8.63	155,489
2020-03-04	$8.82	$8.88	$8.63	$8.76	$8.76	82,950
2020-03-03	$8.98	$8.98	$8.53	$8.79	$8.79	144,533
2020-03-02	$8.60	$8.80	$8.35	$8.80	$8.80	169,809
2020-02-28	$8.39	$8.66	$8.36	$8.52	$8.52	218,214
2020-02-27	$8.60	$8.86	$8.30	$8.60	$8.60	222,781
2020-02-26	$8.59	$9.00	$8.59	$8.65	$8.65	460,394
2020-02-25	$8.97	$9.11	$8.62	$8.63	$8.63	128,765
2020-02-24	$9.00	$9.10	$8.77	$8.88	$8.88	175,727
2020-02-21	$9.88	$9.88	$9.22	$9.38	$9.38	220,527
2020-02-20	$9.60	$10.00	$9.51	$9.97	$9.97	209,077
2020-02-19	$9.50	$9.77	$9.35	$9.60	$9.60	78,404
2020-02-18	$9.36	$9.64	$9.35	$9.44	$9.44	124,722
2020-02-14	$9.56	$9.70	$9.20	$9.36	$9.36	168,880
2020-02-13	$9.59	$9.86	$9.52	$9.69	$9.69	129,552
2020-02-12	$9.50	$9.85	$9.50	$9.69	$9.69	130,180
2020-02-11	$9.30	$9.67	$9.26	$9.48	$9.48	348,854
2020-02-10	$9.75	$9.90	$9.25	$9.29	$9.29	198,565
2020-02-07	$9.70	$10.10	$9.60	$9.79	$9.79	268,974
2020-02-06	$9.09	$10.03	$9.07	$9.98	$9.98	528,366
2020-02-05	$8.96	$9.08	$8.84	$8.96	$8.96	108,303
2020-02-04	$8.90	$9.13	$8.56	$8.92	$8.92	334,508
2020-02-03	$8.70	$8.98	$8.60	$8.81	$8.81	87,912
2020-01-31	$8.60	$8.82	$8.60	$8.76	$8.76	153,203
2020-01-30	$8.78	$8.78	$8.60	$8.63	$8.63	228,174
2020-01-29	$9.08	$9.10	$8.80	$8.89	$8.89	405,063
2020-01-28	$8.95	$9.13	$8.90	$9.03	$9.03	473,694
2020-01-27	$8.31	$9.04	$8.10	$8.98	$8.98	437,661
2020-01-24	$9.29	$9.39	$9.11	$9.32	$9.32	114,894
2020-01-23	$9.20	$9.36	$9.00	$9.33	$9.33	96,172
2020-01-22	$9.22	$9.37	$9.06	$9.34	$9.34	152,753
2020-01-21	$9.10	$9.22	$8.71	$9.17	$9.17	338,474
2020-01-17	$8.64	$9.16	$8.55	$9.10	$9.10	210,824
2020-01-16	$8.52	$8.72	$8.50	$8.64	$8.64	121,583
2020-01-15	$8.46	$8.58	$8.46	$8.52	$8.52	67,447
2020-01-14	$8.50	$8.59	$8.48	$8.50	$8.50	99,167
2020-01-13	$8.06	$8.48	$8.06	$8.39	$8.39	117,544
2020-01-10	$8.07	$8.26	$7.94	$8.09	$8.09	206,700
2020-01-09	$8.28	$8.49	$8.06	$8.10	$8.10	117,921
2020-01-08	$8.26	$8.30	$7.54	$8.27	$8.27	299,200
2020-01-07	$8.55	$8.66	$8.40	$8.48	$8.48	112,926
2020-01-06	$8.50	$8.67	$8.40	$8.50	$8.50	103,284
2020-01-03	$8.58	$8.70	$8.45	$8.58	$8.58	161,908
2020-01-02	$8.66	$8.91	$8.50	$8.73	$8.73	175,973
2019-12-31	$8.50	$8.55	$8.48	$8.53	$8.53	39,067
2019-12-30	$8.45	$8.59	$8.40	$8.49	$8.49	100,201
2019-12-27	$8.50	$8.60	$8.46	$8.46	$8.46	65,433
2019-12-26	$8.45	$8.57	$8.40	$8.55	$8.55	78,359
2019-12-24	$8.44	$8.60	$8.44	$8.57	$8.57	58,137
2019-12-23	$8.51	$8.55	$8.43	$8.50	$8.50	54,399
2019-12-20	$8.41	$8.54	$8.41	$8.50	$8.50	88,739
2019-12-19	$8.50	$8.60	$8.30	$8.45	$8.45	191,629
2019-12-18	$8.38	$8.50	$8.30	$8.50	$8.50	112,235
2019-12-17	$8.42	$8.43	$8.33	$8.41	$8.41	116,366
2019-12-16	$8.42	$8.42	$8.32	$8.36	$8.36	110,452
2019-12-13	$8.45	$8.55	$8.33	$8.39	$8.39	113,593
2019-12-12	$8.49	$8.55	$8.42	$8.48	$8.48	161,446
2019-12-11	$8.50	$8.57	$8.43	$8.49	$8.49	107,285
2019-12-10	$8.50	$8.54	$8.37	$8.50	$8.50	141,138
2019-12-09	$8.65	$8.65	$8.40	$8.50	$8.50	174,356
2019-12-06	$8.50	$8.60	$8.45	$8.50	$8.50	154,612
2019-12-05	$8.61	$8.80	$8.45	$8.49	$8.49	228,551
2019-12-04	$8.41	$8.55	$8.37	$8.43	$8.43	241,243
2019-12-03	$8.50	$8.53	$8.22	$8.41	$8.41	159,985
2019-12-02	$9.00	$9.03	$8.60	$8.66	$8.66	155,808
2019-11-29	$8.72	$9.02	$8.65	$8.98	$8.98	203,756
2019-11-27	$8.65	$8.85	$8.60	$8.72	$8.72	227,185
2019-11-26	$9.00	$9.08	$8.55	$8.90	$8.90	437,839
2019-11-25	$9.93	$10.00	$8.77	$9.00	$9.00	1,163,932
2019-11-22	$8.88	$9.19	$8.84	$8.93	$8.93	148,408
2019-11-21	$8.95	$8.95	$8.76	$8.88	$8.88	58,638
2019-11-20	$8.95	$8.95	$8.62	$8.77	$8.77	116,801
2019-11-19	$9.09	$9.09	$8.90	$8.97	$8.97	76,464
2019-11-18	$9.20	$9.21	$8.85	$8.98	$8.98	136,667
2019-11-15	$9.65	$9.85	$8.30	$8.97	$8.97	514,391
2019-11-14	$9.67	$9.77	$9.61	$9.67	$9.67	146,839
2019-11-13	$9.65	$9.81	$9.54	$9.66	$9.66	192,572
2019-11-12	$9.64	$9.69	$9.50	$9.66	$9.66	214,706
2019-11-11	$9.56	$9.62	$9.36	$9.58	$9.58	173,891
2019-11-08	$9.94	$9.96	$9.51	$9.72	$9.72	101,544
2019-11-07	$9.45	$10.08	$9.38	$9.97	$9.97	286,106
2019-11-06	$9.27	$9.50	$9.23	$9.47	$9.47	92,509
2019-11-05	$9.15	$9.29	$9.15	$9.23	$9.23	60,442
2019-11-04	$9.20	$9.29	$9.11	$9.22	$9.22	56,049
2019-11-01	$9.41	$9.41	$9.15	$9.21	$9.21	74,525
2019-10-31	$9.42	$9.47	$9.22	$9.39	$9.39	165,919
2019-10-30	$9.40	$9.63	$9.25	$9.50	$9.50	141,100
2019-10-29	$9.47	$9.48	$9.20	$9.40	$9.40	107,946
2019-10-28	$9.44	$9.52	$9.40	$9.48	$9.48	42,389
2019-10-25	$9.50	$9.52	$9.14	$9.37	$9.37	68,517
2019-10-24	$9.55	$9.62	$9.29	$9.50	$9.50	93,835
2019-10-23	$9.26	$9.48	$9.15	$9.40	$9.40	48,836
2019-10-22	$9.20	$9.45	$9.05	$9.41	$9.41	46,453
2019-10-21	$9.23	$9.26	$9.05	$9.13	$9.13	59,698
2019-10-18	$9.40	$9.54	$9.01	$9.13	$9.13	87,162
2019-10-17	$9.21	$9.63	$9.14	$9.55	$9.55	104,697
2019-10-16	$8.99	$9.12	$8.99	$9.11	$9.11	100,930
2019-10-15	$8.95	$9.10	$8.92	$9.10	$9.10	82,252
2019-10-14	$9.18	$9.39	$8.90	$8.95	$8.95	138,732
2019-10-11	$9.01	$9.33	$8.94	$9.18	$9.18	242,298
2019-10-10	$8.99	$9.00	$8.87	$8.97	$8.97	57,498
2019-10-09	$9.00	$9.00	$8.80	$8.94	$8.94	62,140
2019-10-08	$8.90	$9.00	$8.70	$8.97	$8.97	89,539
2019-10-07	$8.47	$9.00	$8.47	$9.00	$9.00	167,856
2019-10-04	$8.58	$8.70	$8.53	$8.56	$8.56	41,416
2019-10-03	$8.43	$8.59	$8.37	$8.53	$8.53	29,710
2019-10-02	$8.40	$8.81	$8.40	$8.50	$8.50	111,331
2019-10-01	$8.47	$8.94	$8.40	$8.40	$8.40	132,722
2019-09-30	$8.18	$8.50	$8.18	$8.44	$8.44	63,229
2019-09-27	$8.08	$8.49	$8.00	$8.23	$8.23	134,399
2019-09-26	$8.23	$8.25	$8.05	$8.16	$8.16	35,983
2019-09-25	$8.05	$8.30	$7.89	$8.18	$8.18	125,625
2019-09-24	$8.07	$8.16	$8.06	$8.07	$8.07	127,252
2019-09-23	$8.27	$8.35	$8.02	$8.08	$8.08	166,896
2019-09-20	$8.20	$8.40	$8.20	$8.40	$8.40	132,229
2019-09-19	$8.30	$8.45	$8.06	$8.29	$8.29	121,065
2019-09-18	$8.44	$8.69	$8.31	$8.41	$8.41	227,432
2019-09-17	$8.48	$8.66	$8.33	$8.52	$8.52	129,363
2019-09-16	$8.58	$8.63	$8.40	$8.55	$8.55	134,987
2019-09-13	$8.49	$8.64	$8.25	$8.58	$8.58	227,874
2019-09-12	$8.29	$8.60	$8.05	$8.43	$8.43	403,191
2019-09-11	$8.40	$8.55	$8.22	$8.40	$8.40	140,883
2019-09-10	$8.09	$8.47	$8.06	$8.45	$8.45	225,994
2019-09-09	$8.19	$8.19	$7.99	$8.19	$8.19	171,546
2019-09-06	$8.16	$8.22	$7.95	$8.05	$8.05	130,027
2019-09-05	$7.85	$8.28	$7.85	$8.22	$8.22	208,149
2019-09-04	$7.60	$8.05	$7.55	$7.86	$7.86	127,367
2019-09-03	$7.67	$7.84	$7.55	$7.60	$7.60	106,915
2019-08-30	$8.28	$8.28	$7.85	$7.89	$7.89	118,681
2019-08-29	$7.63	$8.03	$7.63	$7.98	$7.98	106,770
2019-08-28	$7.62	$7.69	$7.50	$7.67	$7.67	112,564
2019-08-27	$8.16	$8.16	$7.40	$7.81	$7.81	329,035
2019-08-26	$8.52	$8.60	$8.14	$8.33	$8.33	222,932
2019-08-23	$9.20	$9.30	$8.00	$8.61	$8.61	599,205
2019-08-22	$8.95	$9.10	$8.75	$8.94	$8.94	405,974
2019-08-21	$8.40	$8.80	$8.11	$8.72	$8.72	359,440
2019-08-20	$7.75	$8.40	$7.75	$8.23	$8.23	267,755
2019-08-19	$7.47	$7.73	$7.39	$7.70	$7.70	207,724
2019-08-16	$7.26	$7.42	$7.25	$7.38	$7.38	124,592
2019-08-15	$7.07	$7.45	$7.07	$7.18	$7.18	168,780
2019-08-14	$7.40	$7.49	$7.10	$7.16	$7.16	179,647
2019-08-13	$7.80	$7.88	$7.39	$7.55	$7.55	318,675
2019-08-12	$8.08	$8.16	$7.64	$7.99	$7.99	156,048
2019-08-09	$8.30	$8.30	$7.84	$8.13	$8.13	230,366
2019-08-08	$8.17	$8.44	$7.58	$8.33	$8.33	443,392
2019-08-07	$7.89	$8.19	$7.52	$8.17	$8.17	500,586
2019-08-06	$7.36	$7.95	$7.36	$7.75	$7.75	510,718
2019-08-05	$7.20	$7.30	$7.10	$7.26	$7.26	364,544
2019-08-02	$7.10	$7.43	$6.92	$7.14	$7.14	317,343
2019-08-01	$6.95	$7.58	$6.75	$6.85	$6.85	682,787
2019-07-31	$6.65	$6.69	$6.42	$6.58	$6.58	175,686
2019-07-30	$6.66	$6.70	$6.60	$6.65	$6.65	81,662
2019-07-29	$6.94	$6.94	$6.52	$6.59	$6.59	518,399
2019-07-26	$6.16	$6.49	$6.06	$6.38	$6.38	356,272
2019-07-25	$5.94	$6.00	$5.81	$5.93	$5.93	243,984
2019-07-24	$5.60	$5.69	$5.33	$5.64	$5.64	678,989
2019-07-23	$5.52	$5.80	$5.34	$5.69	$5.69	552,253
2019-07-22	$6.00	$6.00	$5.50	$5.50	$5.50	371,744
2019-07-19	$5.58	$6.18	$5.58	$6.00	$6.00	197,318
2019-07-18	$5.68	$5.72	$5.50	$5.58	$5.58	269,825
2019-07-17	$5.86	$5.86	$5.66	$5.70	$5.70	154,251
2019-07-16	$5.80	$5.95	$5.70	$5.79	$5.79	228,779
2019-07-15	$5.90	$6.06	$5.80	$5.80	$5.80	426,191
2019-07-12	$5.92	$6.23	$5.92	$5.95	$5.95	122,848
2019-07-11	$5.97	$6.00	$5.90	$5.96	$5.96	153,740
2019-07-10	$6.10	$6.17	$5.90	$5.90	$5.90	159,136
2019-07-09	$5.96	$6.07	$5.95	$5.99	$5.99	111,633
2019-07-08	$6.10	$6.10	$5.90	$6.03	$6.03	251,500
2019-07-05	$6.57	$6.58	$5.91	$6.04	$6.04	675,021
2019-07-03	$6.53	$6.57	$6.30	$6.57	$6.57	282,583
2019-07-02	$7.13	$7.13	$6.52	$6.53	$6.53	192,623
2019-07-01	$6.17	$6.98	$6.11	$6.95	$6.95	400,762
2019-06-28	$6.14	$6.14	$5.91	$5.91	$5.91	218,883
2019-06-27	$6.43	$6.45	$6.00	$6.14	$6.14	231,951
2019-06-26	$6.15	$6.35	$6.14	$6.33	$6.33	131,540
2019-06-25	$6.09	$6.17	$6.03	$6.12	$6.12	218,055
2019-06-24	$6.16	$6.26	$5.95	$6.13	$6.13	221,362
2019-06-21	$6.05	$6.25	$6.05	$6.18	$6.18	119,545
2019-06-20	$6.60	$6.66	$6.15	$6.20	$6.20	137,759
2019-06-19	$6.28	$6.60	$6.17	$6.52	$6.52	273,938
2019-06-18	$6.45	$6.68	$6.08	$6.20	$6.20	386,322
2019-06-17	$5.90	$6.28	$5.66	$6.28	$6.28	230,489
2019-06-14	$6.16	$6.24	$5.78	$5.86	$5.86	214,291
2019-06-13	$6.15	$6.31	$6.06	$6.06	$6.06	139,499
2019-06-12	$6.44	$6.55	$6.12	$6.18	$6.18	496,731
2019-06-11	$6.46	$6.61	$6.18	$6.44	$6.44	168,004
2019-06-10	$7.05	$7.17	$6.36	$6.63	$6.63	242,807
2019-06-07	$6.78	$6.85	$6.58	$6.76	$6.76	121,212
2019-06-06	$7.05	$7.11	$6.34	$6.76	$6.76	289,735
2019-06-05	$7.21	$7.21	$7.03	$7.13	$7.13	126,333
2019-06-04	$7.20	$7.32	$6.89	$7.12	$7.12	105,750
2019-06-03	$7.38	$7.61	$7.08	$7.20	$7.20	121,797
2019-05-31	$7.60	$7.70	$7.44	$7.58	$7.58	97,620
2019-05-30	$7.57	$7.69	$7.32	$7.63	$7.63	52,574
2019-05-29	$7.63	$7.80	$7.50	$7.66	$7.66	102,824
2019-05-28	$7.89	$7.89	$7.30	$7.64	$7.64	178,991
2019-05-24	$7.94	$8.03	$7.60	$7.80	$7.80	65,111
2019-05-23	$8.29	$8.29	$7.80	$7.84	$7.84	142,168
2019-05-22	$8.52	$8.52	$8.21	$8.28	$8.28	82,177
2019-05-21	$8.50	$8.69	$8.28	$8.56	$8.56	60,888
2019-05-20	$8.20	$8.60	$8.20	$8.54	$8.54	61,079
2019-05-17	$8.56	$8.79	$8.20	$8.38	$8.38	160,277
2019-05-16	$8.91	$9.22	$8.62	$8.76	$8.76	183,609
2019-05-15	$8.51	$9.08	$8.51	$9.00	$9.00	194,070
2019-05-14	$9.03	$9.05	$8.30	$8.56	$8.56	182,564
2019-05-13	$8.66	$9.51	$8.65	$8.86	$8.86	390,686
2019-05-10	$8.45	$8.88	$8.45	$8.56	$8.56	79,919
2019-05-09	$8.30	$8.54	$8.00	$8.44	$8.44	134,122
2019-05-08	$9.00	$9.06	$8.27	$8.31	$8.31	256,658
2019-05-07	$9.43	$9.43	$8.71	$8.93	$8.93	169,527
2019-05-06	$8.72	$9.13	$8.51	$8.93	$8.93	199,353
2019-05-03	$8.87	$8.88	$8.64	$8.79	$8.79	105,258
2019-05-02	$8.66	$8.97	$8.51	$8.79	$8.79	140,276
2019-05-01	$8.75	$9.00	$8.51	$8.60	$8.60	152,549
2019-04-30	$9.31	$9.36	$8.51	$8.61	$8.61	353,355
2019-04-29	$9.41	$9.81	$9.28	$9.30	$9.30	434,870
2019-04-26	$10.15	$10.15	$9.52	$9.67	$9.67	112,671
2019-04-25	$10.64	$10.71	$9.84	$9.98	$9.98	211,644
2019-04-24	$9.88	$10.57	$9.66	$10.51	$10.51	146,014
2019-04-23	$9.32	$10.06	$9.32	$9.88	$9.88	378,970
2019-04-22	$9.55	$10.39	$8.91	$9.20	$9.20	549,911
2019-04-18	$11.61	$11.87	$9.22	$9.30	$9.30	605,708
2019-04-17	$10.82	$11.61	$10.82	$11.49	$11.49	306,104
2019-04-16	$10.90	$11.34	$10.50	$10.50	$10.50	218,293
2019-04-15	$12.00	$12.00	$10.61	$10.85	$10.85	176,946
2019-04-12	$11.97	$12.24	$11.76	$11.76	$11.76	116,495
2019-04-11	$12.11	$12.12	$11.52	$11.85	$11.85	174,415
2019-04-10	$11.26	$12.14	$11.10	$11.99	$11.99	304,705
2019-04-09	$13.15	$13.17	$11.50	$12.47	$12.47	347,032
2019-04-08	$10.90	$13.60	$10.55	$13.44	$13.44	870,636
2019-04-05	$9.86	$10.87	$9.75	$10.55	$10.55	292,594
2019-04-04	$9.52	$9.80	$9.34	$9.70	$9.70	56,719
2019-04-03	$9.20	$10.20	$9.08	$9.50	$9.50	467,875
2019-04-02	$8.26	$9.18	$8.26	$9.06	$9.06	221,088
2019-04-01	$8.25	$8.40	$8.20	$8.34	$8.34	27,802
2019-03-29	$8.31	$8.31	$8.00	$8.11	$8.11	25,650
2019-03-28	$7.95	$8.19	$7.95	$8.18	$8.18	21,110
2019-03-27	$8.05	$8.13	$7.96	$8.10	$8.10	14,829
2019-03-26	$7.96	$8.02	$7.90	$7.99	$7.99	20,112
2019-03-25	$7.79	$8.09	$7.77	$7.93	$7.93	39,253
2019-03-22	$8.00	$8.05	$7.83	$7.89	$7.89	38,430
2019-03-21	$8.19	$8.19	$7.85	$7.97	$7.97	64,354
2019-03-20	$7.99	$8.21	$7.80	$8.18	$8.18	42,104
2019-03-19	$8.34	$8.43	$7.90	$7.90	$7.90	46,750
2019-03-18	$8.00	$8.45	$7.30	$8.18	$8.18	128,611
2019-03-15	$8.41	$8.62	$8.15	$8.15	$8.15	55,065
2019-03-14	$7.90	$8.85	$7.90	$8.25	$8.25	270,569
2019-03-13	$7.25	$8.22	$7.25	$7.80	$7.80	128,588
2019-03-12	$7.20	$7.30	$7.15	$7.30	$7.30	28,973
2019-03-11	$7.22	$7.30	$7.04	$7.20	$7.20	41,115
2019-03-08	$7.42	$7.42	$7.16	$7.24	$7.24	89,037
2019-03-07	$8.07	$8.21	$7.46	$7.58	$7.58	86,149
2019-03-06	$8.23	$8.23	$8.02	$8.17	$8.17	40,411
2019-03-05	$8.17	$8.39	$8.00	$8.33	$8.33	33,308
2019-03-04	$8.33	$8.49	$8.00	$8.06	$8.06	43,234
2019-03-01	$8.35	$8.49	$8.15	$8.18	$8.18	35,120
2019-02-28	$8.45	$8.49	$8.15	$8.28	$8.28	26,605
2019-02-27	$8.18	$8.45	$8.18	$8.41	$8.41	42,362
2019-02-26	$8.60	$8.90	$8.18	$8.18	$8.18	157,569
2019-02-25	$7.68	$8.44	$7.68	$8.36	$8.36	206,855
2019-02-22	$7.54	$7.65	$7.44	$7.59	$7.59	29,015
2019-02-21	$7.56	$7.63	$7.50	$7.54	$7.54	27,591
2019-02-20	$7.54	$7.70	$7.52	$7.65	$7.65	83,423
2019-02-19	$7.65	$8.18	$7.48	$7.52	$7.52	88,107
2019-02-15	$7.50	$7.59	$7.42	$7.55	$7.55	50,452
2019-02-14	$7.53	$7.54	$7.35	$7.43	$7.43	43,013
2019-02-13	$7.58	$7.70	$7.41	$7.67	$7.67	38,175
2019-02-12	$7.52	$7.75	$7.50	$7.62	$7.62	39,733
2019-02-11	$7.77	$7.77	$7.35	$7.56	$7.56	78,520
2019-02-08	$7.65	$7.97	$7.60	$7.65	$7.65	36,328
2019-02-07	$7.80	$7.96	$7.55	$7.65	$7.65	59,227
2019-02-06	$8.05	$8.05	$7.77	$7.80	$7.80	94,701
2019-02-05	$7.99	$8.36	$7.99	$8.14	$8.14	111,161
2019-02-04	$7.80	$8.08	$7.70	$8.00	$8.00	44,182
2019-02-01	$7.55	$8.09	$7.55	$7.77	$7.77	92,377
2019-01-31	$7.49	$7.68	$7.45	$7.53	$7.53	62,556
2019-01-30	$7.66	$7.66	$7.53	$7.56	$7.56	48,025
2019-01-29	$7.62	$7.73	$7.55	$7.57	$7.57	23,819
2019-01-28	$7.51	$7.69	$7.49	$7.54	$7.54	76,394
2019-01-25	$7.56	$7.85	$7.56	$7.61	$7.61	39,090
2019-01-24	$7.60	$7.86	$7.51	$7.51	$7.51	37,502
2019-01-23	$7.73	$8.00	$7.57	$7.64	$7.64	42,928
2019-01-22	$7.83	$7.86	$7.73	$7.73	$7.73	51,171
2019-01-18	$7.80	$8.08	$7.52	$7.83	$7.83	144,459
2019-01-17	$7.80	$7.95	$7.80	$7.86	$7.86	41,047
2019-01-16	$7.85	$8.20	$7.81	$7.85	$7.85	80,421
2019-01-15	$7.88	$8.18	$7.61	$7.85	$7.85	223,383
2019-01-14	$7.85	$8.10	$7.74	$7.91	$7.91	105,963
2019-01-11	$7.69	$7.78	$7.49	$7.74	$7.74	86,204
2019-01-10	$7.10	$7.84	$7.06	$7.33	$7.33	75,194
2019-01-09	$7.00	$7.15	$6.92	$7.10	$7.10	42,273
2019-01-08	$6.98	$7.11	$6.97	$7.02	$7.02	96,497
2019-01-07	$6.96	$7.02	$6.90	$6.97	$6.97	62,927
2019-01-04	$6.86	$7.04	$6.83	$6.91	$6.91	81,587
2019-01-03	$6.99	$7.06	$6.76	$6.81	$6.81	126,075
2019-01-02	$6.95	$7.07	$6.72	$7.01	$7.01	104,194
2018-12-31	$6.95	$7.24	$6.93	$7.00	$7.00	69,735
2018-12-28	$6.29	$7.09	$6.25	$6.81	$6.81	458,665
2018-12-27	$6.45	$6.56	$6.04	$6.12	$6.12	191,415
2018-12-26	$6.46	$6.67	$6.21	$6.39	$6.39	130,404
2018-12-24	$6.68	$6.68	$6.17	$6.43	$6.43	127,145
2018-12-21	$6.21	$6.75	$6.21	$6.68	$6.68	170,412
2018-12-20	$6.60	$6.75	$6.27	$6.49	$6.49	148,647
2018-12-19	$6.90	$6.90	$6.50	$6.51	$6.51	105,108
2018-12-18	$7.00	$7.01	$6.62	$6.91	$6.91	165,969
2018-12-17	$7.14	$7.14	$6.80	$7.02	$7.02	128,584
2018-12-14	$7.14	$7.27	$6.86	$7.13	$7.13	125,937
2018-12-13	$7.01	$7.19	$7.00	$7.01	$7.01	105,207
2018-12-12	$7.23	$7.32	$7.00	$7.00	$7.00	163,266
2018-12-11	$7.14	$7.51	$7.10	$7.15	$7.15	378,876
2018-12-10	$7.56	$7.68	$7.10	$7.13	$7.13	452,082
2018-12-07	$7.68	$7.98	$7.50	$7.67	$7.67	150,094
2018-12-06	$7.78	$7.95	$7.71	$7.85	$7.85	117,835
2018-12-04	$8.20	$8.22	$7.85	$8.00	$8.00	105,568
2018-12-03	$8.16	$8.46	$8.04	$8.20	$8.20	153,352
2018-11-30	$7.98	$8.20	$7.91	$8.01	$8.01	192,507
2018-11-29	$8.49	$8.50	$7.76	$8.15	$8.15	228,086
2018-11-28	$7.88	$8.02	$7.88	$8.00	$8.00	286,758
2018-11-27	$8.05	$8.25	$7.54	$7.80	$7.80	140,747
2018-11-26	$8.20	$8.30	$8.05	$8.12	$8.12	80,845
2018-11-23	$8.22	$8.29	$8.02	$8.15	$8.15	74,145
2018-11-21	$7.81	$8.38	$7.81	$8.13	$8.13	205,285
2018-11-20	$7.95	$8.00	$7.70	$7.81	$7.81	300,285
2018-11-19	$7.77	$8.00	$7.66	$7.68	$7.68	205,619
2018-11-16	$7.88	$8.02	$7.70	$7.75	$7.75	164,509
2018-11-15	$8.30	$8.37	$7.70	$8.13	$8.13	320,736
2018-11-14	$8.16	$8.42	$8.05	$8.33	$8.33	157,595
2018-11-13	$8.40	$8.44	$8.30	$8.31	$8.31	218,778
2018-11-12	$8.55	$8.55	$8.03	$8.20	$8.20	312,008
2018-11-09	$9.10	$9.10	$8.65	$8.71	$8.71	218,202
2018-11-08	$8.88	$9.15	$8.57	$9.12	$9.12	248,550
2018-11-07	$9.18	$9.18	$8.65	$8.91	$8.91	410,404
2018-11-06	$8.61	$9.09	$7.84	$9.09	$9.09	646,791
2018-11-05	$8.80	$9.35	$8.56	$8.64	$8.64	225,943
2018-11-02	$8.31	$9.36	$7.80	$9.20	$9.20	411,157
2018-11-01	$7.70	$8.20	$7.43	$8.20	$8.20	207,614
2018-10-31	$7.20	$7.78	$7.02	$7.73	$7.73	100,974
2018-10-30	$7.21	$7.21	$6.80	$6.99	$6.99	96,956
2018-10-29	$7.43	$7.43	$7.05	$7.23	$7.23	135,400
2018-10-26	$6.51	$7.75	$6.32	$7.48	$7.48	670,935
2018-10-25	$7.16	$7.40	$6.32	$6.56	$6.56	512,462
2018-10-24	$7.87	$7.87	$7.14	$7.20	$7.20	469,672
2018-10-23	$7.90	$7.98	$7.60	$7.70	$7.70	349,151
2018-10-22	$8.70	$8.94	$7.90	$8.30	$8.30	697,525
2018-10-19	$8.50	$10.20	$7.51	$8.65	$8.65	3,414,060

Niu Technologies (NIU) News Headlines

Recent Niu Technologies (NIU) News

Similar Companies to Niu Technologies (NIU) in the Auto Manufacturers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Toyota Motor Corporation	TM	Auto Manufacturers	Consumer Cyclical	16,400,000
Tata Motors Ltd	TTM	Auto Manufacturers	Consumer Cyclical	278,230
Ford Motor Company	F	Auto Manufacturers	Consumer Cyclical	193,000
Honda Motor	HMC	Auto Manufacturers	Consumer Cyclical	180,000
General Motors Company	GM	Auto Manufacturers	Consumer Cyclical	166,000
Tesla Inc	TSLA	Auto Manufacturers	Consumer Cyclical	51,853
NIO Inc	NIO	Auto Manufacturers	Consumer Cyclical	9,000
XPeng Inc	XPEV	Auto Manufacturers	Consumer Cyclical	8,000
Ferrari N.V.	RACE	Auto Manufacturers	Consumer Cyclical	5,927
Niu Technologies	NIU	Auto Manufacturers	Consumer Cyclical	4,400

Niu Technologies (NIU) Exchange: NASDAQ