Oxford Square Capital Corp (OXSQ) Stock

Data as of April 26, 2024

$3.20 ($0.01) 0.31%

Oxford Square Capital Corp - Daily Information

Click for more stock information on Oxford Square Capital Corp.

Daily Information	Data
Date	April 26, 2024
Open	$3.21
Previous Close	$3.20
High	$3.21
Low	$3.19
Adjusted Open	$3.21
Previous Adjusted Close	$3.20
Adjusted High	$3.21
Adjusted Low	$3.19

About Oxford Square Capital Corp (OXSQ)

Oxford Square Capital Corp. is a publicly-traded business development company principally investing in syndicated bank loans and debt and equity tranches of collateralized loan obligation (“CLO”) vehicles. CLO investments may also include warehouse facilities, which are financing structures intended to aggregate loans that may be used to form the basis of a CLO vehicle.

Invest in Oxford Square Capital Corp (OXSQ)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Oxford Square Capital Corp (OXSQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$3.21	$3.21	$3.19	$3.20	$3.20	156,473
2024-04-25	$3.21	$3.21	$3.18	$3.19	$3.19	123,924
2024-04-24	$3.18	$3.21	$3.18	$3.21	$3.21	98,671
2024-04-23	$3.20	$3.20	$3.17	$3.19	$3.19	120,293
2024-04-22	$3.18	$3.20	$3.16	$3.19	$3.19	128,889
2024-04-19	$3.13	$3.18	$3.13	$3.16	$3.16	103,741
2024-04-18	$3.13	$3.17	$3.13	$3.16	$3.16	82,513
2024-04-17	$3.10	$3.15	$3.10	$3.13	$3.13	146,406
2024-04-16	$3.12	$3.15	$3.10	$3.10	$3.10	127,316
2024-04-15	$3.18	$3.20	$3.10	$3.10	$3.10	258,402
2024-04-12	$3.20	$3.23	$3.16	$3.20	$3.16	414,431
2024-04-11	$3.19	$3.20	$3.15	$3.20	$3.20	178,919
2024-04-10	$3.17	$3.20	$3.14	$3.17	$3.17	206,918
2024-04-09	$3.21	$3.22	$3.18	$3.21	$3.21	226,753
2024-04-08	$3.16	$3.20	$3.16	$3.19	$3.19	212,286
2024-04-05	$3.18	$3.20	$3.13	$3.17	$3.17	288,409
2024-04-04	$3.21	$3.21	$3.13	$3.14	$3.14	225,694
2024-04-03	$3.17	$3.21	$3.16	$3.18	$3.18	224,219
2024-04-02	$3.16	$3.18	$3.13	$3.17	$3.17	196,614
2024-04-01	$3.19	$3.19	$3.13	$3.14	$3.14	235,479
2024-03-28	$3.17	$3.18	$3.12	$3.17	$3.17	215,360
2024-03-27	$3.11	$3.16	$3.10	$3.14	$3.14	179,092
2024-03-26	$3.05	$3.11	$3.05	$3.10	$3.10	168,685
2024-03-25	$3.06	$3.08	$3.04	$3.06	$3.06	274,485
2024-03-22	$3.04	$3.05	$3.03	$3.03	$3.03	147,772
2024-03-21	$3.07	$3.07	$3.03	$3.04	$3.04	130,607
2024-03-20	$3.06	$3.07	$3.02	$3.05	$3.05	167,085
2024-03-19	$3.04	$3.07	$3.02	$3.06	$3.06	195,206
2024-03-18	$3.03	$3.04	$3.01	$3.01	$3.01	217,600
2024-03-15	$3.06	$3.08	$3.02	$3.05	$3.05	369,974
2024-03-14	$3.16	$3.19	$3.06	$3.09	$3.09	333,551
2024-03-13	$3.19	$3.22	$3.18	$3.21	$3.17	180,081
2024-03-12	$3.16	$3.20	$3.15	$3.19	$3.15	251,198
2024-03-11	$3.14	$3.17	$3.14	$3.14	$3.14	156,862
2024-03-08	$3.13	$3.15	$3.13	$3.14	$3.14	139,561
2024-03-07	$3.13	$3.16	$3.12	$3.12	$3.12	136,719
2024-03-06	$3.11	$3.15	$3.11	$3.12	$3.12	208,853
2024-03-05	$3.09	$3.15	$3.08	$3.11	$3.11	194,152
2024-03-04	$3.11	$3.14	$3.09	$3.10	$3.10	322,018
2024-03-01	$3.11	$3.11	$3.08	$3.08	$3.08	193,702
2024-02-29	$3.10	$3.11	$3.08	$3.09	$3.09	146,416
2024-02-28	$3.08	$3.11	$3.07	$3.07	$3.07	102,083
2024-02-27	$3.05	$3.11	$3.05	$3.08	$3.08	165,057
2024-02-26	$3.09	$3.11	$3.06	$3.06	$3.06	197,852
2024-02-23	$3.07	$3.11	$3.07	$3.09	$3.09	103,346
2024-02-22	$3.07	$3.12	$3.06	$3.07	$3.07	184,752
2024-02-21	$3.11	$3.11	$3.06	$3.07	$3.07	116,096
2024-02-20	$3.12	$3.14	$3.09	$3.09	$3.09	252,890
2024-02-16	$3.13	$3.13	$3.11	$3.13	$3.13	135,493
2024-02-15	$3.14	$3.14	$3.10	$3.12	$3.12	163,587
2024-02-14	$3.10	$3.13	$3.08	$3.09	$3.09	207,144
2024-02-13	$3.13	$3.14	$3.08	$3.11	$3.08	221,491
2024-02-12	$3.09	$3.13	$3.07	$3.13	$3.09	364,518
2024-02-09	$3.04	$3.07	$3.02	$3.07	$3.07	238,352
2024-02-08	$3.04	$3.06	$3.03	$3.03	$3.03	195,584
2024-02-07	$3.02	$3.04	$3.02	$3.04	$3.04	160,201
2024-02-06	$3.02	$3.04	$3.02	$3.03	$3.03	178,667
2024-02-05	$3.03	$3.04	$3.01	$3.04	$3.04	255,986
2024-02-02	$3.06	$3.06	$3.03	$3.05	$3.05	222,998
2024-02-01	$3.06	$3.07	$3.04	$3.06	$3.06	314,927
2024-01-31	$3.04	$3.07	$3.03	$3.05	$3.05	183,453
2024-01-30	$3.06	$3.07	$3.03	$3.05	$3.05	179,990
2024-01-29	$3.07	$3.09	$3.04	$3.06	$3.06	250,923
2024-01-26	$3.04	$3.06	$3.04	$3.05	$3.05	146,133
2024-01-25	$3.06	$3.06	$3.00	$3.01	$3.01	150,360
2024-01-24	$3.06	$3.06	$3.01	$3.02	$3.02	118,203
2024-01-23	$3.04	$3.07	$3.02	$3.05	$3.05	184,695
2024-01-22	$3.01	$3.10	$3.01	$3.04	$3.04	335,211
2024-01-19	$2.98	$3.02	$2.98	$3.01	$3.01	219,255
2024-01-18	$3.00	$3.00	$2.97	$2.99	$2.99	126,726
2024-01-17	$3.00	$3.02	$2.96	$2.97	$2.97	288,777
2024-01-16	$3.02	$3.03	$2.99	$3.00	$3.00	294,968
2024-01-12	$3.01	$3.03	$3.01	$3.03	$3.00	366,428
2024-01-11	$3.04	$3.04	$3.00	$3.02	$2.99	289,715
2024-01-10	$3.02	$3.03	$3.00	$3.01	$2.98	214,904
2024-01-09	$2.98	$3.02	$2.98	$3.00	$2.97	260,789
2024-01-08	$2.97	$3.00	$2.96	$2.99	$2.96	396,095
2024-01-05	$2.93	$2.97	$2.91	$2.96	$2.93	318,320
2024-01-04	$2.89	$2.93	$2.89	$2.93	$2.90	231,766
2024-01-03	$2.90	$2.91	$2.87	$2.91	$2.88	377,905
2024-01-02	$2.86	$2.90	$2.85	$2.88	$2.85	361,066
2023-12-29	$2.87	$2.87	$2.85	$2.86	$2.86	344,159
2023-12-28	$2.88	$2.88	$2.85	$2.86	$2.86	363,823
2023-12-27	$2.86	$2.89	$2.86	$2.88	$2.88	320,378
2023-12-26	$2.88	$2.88	$2.85	$2.88	$2.88	263,123
2023-12-22	$2.87	$2.90	$2.87	$2.89	$2.89	186,497
2023-12-21	$2.87	$2.88	$2.85	$2.87	$2.87	190,638
2023-12-20	$2.88	$2.92	$2.85	$2.85	$2.85	385,568
2023-12-19	$2.88	$2.90	$2.87	$2.88	$2.88	278,692
2023-12-18	$2.86	$2.89	$2.86	$2.88	$2.88	234,039
2023-12-15	$2.91	$2.92	$2.84	$2.86	$2.86	332,493
2023-12-14	$2.88	$2.92	$2.88	$2.90	$2.90	294,415
2023-12-13	$2.92	$2.93	$2.90	$2.92	$2.89	371,979
2023-12-12	$2.94	$2.94	$2.92	$2.92	$2.89	128,989
2023-12-11	$2.93	$2.96	$2.92	$2.93	$2.90	229,196
2023-12-08	$2.92	$2.95	$2.91	$2.94	$2.90	191,719
2023-12-07	$2.93	$2.94	$2.92	$2.93	$2.90	129,110
2023-12-06	$2.94	$2.95	$2.91	$2.92	$2.89	177,662
2023-12-05	$2.95	$2.96	$2.92	$2.92	$2.89	179,232
2023-12-04	$2.94	$2.98	$2.92	$2.98	$2.94	171,075
2023-12-01	$2.91	$2.95	$2.90	$2.92	$2.92	322,896
2023-11-30	$2.88	$2.92	$2.87	$2.91	$2.91	256,249
2023-11-29	$2.90	$2.92	$2.89	$2.92	$2.92	134,809
2023-11-28	$2.90	$2.92	$2.88	$2.90	$2.90	140,515
2023-11-27	$2.89	$2.91	$2.87	$2.87	$2.87	112,664
2023-11-24	$2.91	$2.91	$2.87	$2.90	$2.90	69,429
2023-11-22	$2.90	$2.91	$2.87	$2.87	$2.87	164,397
2023-11-21	$2.90	$2.91	$2.88	$2.88	$2.88	94,202
2023-11-20	$2.92	$2.93	$2.88	$2.92	$2.92	192,245
2023-11-17	$2.85	$2.92	$2.85	$2.91	$2.91	179,385
2023-11-16	$2.90	$2.94	$2.85	$2.85	$2.85	321,623
2023-11-15	$2.94	$2.95	$2.91	$2.93	$2.93	212,126
2023-11-14	$2.97	$3.00	$2.96	$2.98	$2.94	365,733
2023-11-13	$2.95	$3.00	$2.95	$2.98	$2.94	208,240
2023-11-10	$2.98	$2.99	$2.95	$2.95	$2.92	122,582
2023-11-09	$2.95	$2.98	$2.93	$2.93	$2.90	138,914
2023-11-08	$2.95	$2.98	$2.90	$2.97	$2.93	140,857
2023-11-07	$2.93	$2.99	$2.91	$2.94	$2.94	246,837
2023-11-06	$3.03	$3.03	$2.95	$2.97	$2.97	176,550
2023-11-03	$2.98	$3.05	$2.96	$3.04	$3.04	202,081
2023-11-02	$2.91	$2.98	$2.91	$2.96	$2.96	202,366
2023-11-01	$2.89	$2.95	$2.89	$2.92	$2.92	154,251
2023-10-31	$2.85	$2.91	$2.85	$2.89	$2.89	140,879
2023-10-30	$2.88	$2.89	$2.82	$2.83	$2.83	237,400
2023-10-27	$2.91	$2.92	$2.87	$2.88	$2.88	162,754
2023-10-26	$2.88	$2.91	$2.87	$2.89	$2.89	173,093
2023-10-25	$2.90	$2.95	$2.87	$2.89	$2.89	153,825
2023-10-24	$2.89	$2.94	$2.89	$2.89	$2.89	101,889
2023-10-23	$2.91	$2.93	$2.88	$2.88	$2.88	182,468
2023-10-20	$2.97	$2.98	$2.92	$2.93	$2.93	148,343
2023-10-19	$3.05	$3.05	$2.96	$2.99	$2.99	204,413
2023-10-18	$3.07	$3.07	$3.00	$3.00	$3.00	206,103
2023-10-17	$3.04	$3.09	$3.04	$3.09	$3.09	137,874
2023-10-16	$3.08	$3.12	$3.05	$3.06	$3.06	219,592
2023-10-13	$3.08	$3.12	$3.06	$3.10	$3.10	357,514
2023-10-12	$3.05	$3.07	$3.02	$3.05	$3.05	207,675
2023-10-11	$3.04	$3.06	$3.02	$3.05	$3.05	143,739
2023-10-10	$3.03	$3.06	$3.01	$3.05	$3.05	198,094
2023-10-09	$2.97	$3.03	$2.97	$3.01	$3.01	207,718
2023-10-06	$3.00	$3.03	$2.98	$3.02	$3.02	112,350
2023-10-05	$2.97	$3.03	$2.96	$3.00	$3.00	158,195
2023-10-04	$2.96	$2.99	$2.94	$2.97	$2.97	146,084
2023-10-03	$3.00	$3.01	$2.93	$2.94	$2.94	209,239
2023-10-02	$3.00	$3.05	$2.97	$2.98	$2.98	385,808
2023-09-29	$3.02	$3.04	$2.99	$3.01	$3.01	306,872
2023-09-28	$2.98	$2.99	$2.93	$2.99	$2.99	116,802
2023-09-27	$2.90	$3.07	$2.88	$3.00	$3.00	378,500
2023-09-26	$2.92	$2.94	$2.88	$2.88	$2.88	264,071
2023-09-25	$2.92	$2.95	$2.91	$2.91	$2.91	151,334
2023-09-22	$2.96	$2.96	$2.90	$2.92	$2.92	188,608
2023-09-21	$2.98	$2.99	$2.93	$2.94	$2.94	142,445
2023-09-20	$2.97	$3.00	$2.97	$2.97	$2.97	143,212
2023-09-19	$2.95	$2.99	$2.93	$2.98	$2.98	226,642
2023-09-18	$3.04	$3.04	$2.94	$2.95	$2.95	375,305
2023-09-15	$3.06	$3.07	$3.00	$3.01	$3.01	194,689
2023-09-14	$3.00	$3.07	$2.95	$3.07	$3.07	356,419
2023-09-13	$3.14	$3.15	$3.12	$3.12	$3.00	453,558
2023-09-12	$3.16	$3.16	$3.12	$3.13	$3.01	236,122
2023-09-11	$3.15	$3.16	$3.12	$3.15	$3.03	413,407
2023-09-08	$3.11	$3.14	$3.10	$3.13	$3.01	322,702
2023-09-07	$3.10	$3.11	$3.08	$3.10	$3.10	212,807
2023-09-06	$3.10	$3.13	$3.08	$3.11	$3.11	229,039
2023-09-05	$3.11	$3.13	$3.07	$3.08	$3.08	263,206
2023-09-01	$3.12	$3.16	$3.09	$3.11	$3.11	309,488
2023-08-31	$3.17	$3.19	$3.07	$3.10	$3.10	601,030
2023-08-30	$3.22	$3.23	$3.14	$3.14	$3.14	375,638
2023-08-29	$3.17	$3.23	$3.16	$3.22	$3.22	354,970
2023-08-28	$3.14	$3.19	$3.13	$3.15	$3.15	275,364
2023-08-25	$3.10	$3.14	$3.07	$3.11	$3.11	231,742
2023-08-24	$3.08	$3.11	$3.06	$3.08	$3.08	298,129
2023-08-23	$3.00	$3.15	$3.00	$3.07	$3.07	261,889
2023-08-22	$3.05	$3.08	$2.99	$3.01	$3.01	352,496
2023-08-21	$3.14	$3.17	$3.01	$3.06	$3.06	374,026
2023-08-18	$3.10	$3.17	$3.09	$3.16	$3.16	244,754
2023-08-17	$3.17	$3.24	$3.13	$3.15	$3.15	287,918
2023-08-16	$3.21	$3.28	$3.17	$3.17	$3.17	418,173
2023-08-15	$3.22	$3.29	$3.22	$3.29	$3.29	453,867
2023-08-14	$3.15	$3.24	$3.11	$3.22	$3.22	595,859
2023-08-11	$3.07	$3.15	$3.05	$3.15	$3.15	346,714
2023-08-10	$3.04	$3.07	$3.00	$3.04	$3.04	236,933
2023-08-09	$2.99	$3.03	$2.97	$2.98	$2.98	181,584
2023-08-08	$3.01	$3.02	$2.95	$2.99	$2.99	267,163
2023-08-07	$3.09	$3.09	$3.01	$3.02	$3.02	312,078
2023-08-04	$3.06	$3.09	$3.03	$3.04	$3.04	233,067
2023-08-03	$3.05	$3.09	$3.02	$3.05	$3.05	228,257
2023-08-02	$3.08	$3.10	$3.02	$3.07	$3.07	305,917
2023-08-01	$3.05	$3.11	$3.05	$3.06	$3.06	306,350
2023-07-31	$3.07	$3.10	$3.05	$3.05	$3.05	318,652
2023-07-28	$3.07	$3.07	$3.02	$3.04	$3.04	183,083
2023-07-27	$3.02	$3.07	$3.01	$3.02	$3.02	296,087
2023-07-26	$2.99	$3.02	$2.96	$3.02	$3.02	228,599
2023-07-25	$2.99	$3.00	$2.95	$2.95	$2.95	150,166
2023-07-24	$2.98	$2.99	$2.94	$2.97	$2.97	252,864
2023-07-21	$2.99	$3.03	$2.93	$2.93	$2.93	181,125
2023-07-20	$3.04	$3.04	$2.91	$2.95	$2.95	306,219
2023-07-19	$2.99	$3.02	$2.99	$3.02	$3.02	152,572
2023-07-18	$2.99	$3.00	$2.97	$2.98	$2.98	261,334
2023-07-17	$2.96	$2.98	$2.92	$2.94	$2.94	207,599
2023-07-14	$3.01	$3.01	$2.93	$2.93	$2.93	246,285
2023-07-13	$3.00	$3.04	$2.97	$3.04	$3.00	574,890
2023-07-12	$2.88	$2.98	$2.87	$2.96	$2.93	413,986
2023-07-11	$2.88	$2.88	$2.83	$2.88	$2.88	285,765
2023-07-10	$2.85	$2.87	$2.79	$2.85	$2.85	370,040
2023-07-07	$2.74	$2.83	$2.74	$2.79	$2.79	355,246
2023-07-06	$2.75	$2.76	$2.70	$2.74	$2.74	131,090
2023-07-05	$2.73	$2.74	$2.69	$2.74	$2.74	239,980
2023-07-03	$2.69	$2.74	$2.68	$2.73	$2.73	238,384
2023-06-30	$2.67	$2.72	$2.65	$2.65	$2.65	445,237
2023-06-29	$2.63	$2.66	$2.61	$2.66	$2.66	139,910
2023-06-28	$2.61	$2.68	$2.61	$2.64	$2.64	255,136
2023-06-27	$2.62	$2.65	$2.60	$2.61	$2.61	238,507
2023-06-26	$2.62	$2.64	$2.60	$2.63	$2.63	313,113
2023-06-23	$2.68	$2.69	$2.62	$2.64	$2.64	572,004
2023-06-22	$2.70	$2.71	$2.69	$2.69	$2.69	172,316
2023-06-21	$2.71	$2.71	$2.69	$2.69	$2.69	129,284
2023-06-20	$2.71	$2.72	$2.69	$2.69	$2.69	227,829
2023-06-16	$2.73	$2.73	$2.70	$2.72	$2.72	187,471
2023-06-15	$2.71	$2.73	$2.70	$2.73	$2.73	166,423
2023-06-14	$2.73	$2.74	$2.70	$2.71	$2.68	315,794
2023-06-13	$2.74	$2.74	$2.69	$2.71	$2.68	779,689
2023-06-12	$2.74	$2.74	$2.70	$2.74	$2.71	403,014
2023-06-09	$2.73	$2.75	$2.72	$2.73	$2.70	387,927
2023-06-08	$2.77	$2.77	$2.71	$2.75	$2.71	428,381
2023-06-07	$2.76	$2.78	$2.73	$2.77	$2.73	676,009
2023-06-06	$2.82	$2.85	$2.76	$2.78	$2.78	702,034
2023-06-05	$2.90	$2.91	$2.83	$2.84	$2.84	307,793
2023-06-02	$2.88	$2.92	$2.85	$2.89	$2.89	341,323
2023-06-01	$2.85	$2.87	$2.80	$2.85	$2.85	394,267
2023-05-31	$2.88	$2.89	$2.80	$2.82	$2.82	255,536
2023-05-30	$2.90	$2.90	$2.85	$2.88	$2.88	168,779
2023-05-26	$2.78	$2.87	$2.78	$2.86	$2.86	227,391
2023-05-25	$2.86	$2.88	$2.75	$2.78	$2.78	511,088
2023-05-24	$2.93	$2.93	$2.86	$2.86	$2.86	341,316
2023-05-23	$2.87	$2.94	$2.87	$2.93	$2.93	221,235
2023-05-22	$2.97	$2.98	$2.85	$2.87	$2.87	714,573
2023-05-19	$3.02	$3.04	$2.97	$2.99	$2.99	496,501
2023-05-18	$3.07	$3.07	$3.00	$3.02	$3.02	374,052
2023-05-17	$3.08	$3.08	$3.03	$3.06	$3.06	244,170
2023-05-16	$3.05	$3.08	$3.03	$3.08	$3.08	272,590
2023-05-15	$3.09	$3.10	$3.06	$3.07	$3.04	362,471
2023-05-12	$3.11	$3.11	$3.07	$3.10	$3.07	986,539
2023-05-11	$3.11	$3.12	$3.05	$3.08	$3.05	393,029
2023-05-10	$3.06	$3.13	$3.05	$3.12	$3.08	1,305,074
2023-05-09	$3.10	$3.10	$3.05	$3.08	$3.05	67,223
2023-05-08	$3.04	$3.10	$3.04	$3.10	$3.07	211,912
2023-05-05	$3.01	$3.07	$3.00	$3.04	$3.04	148,786
2023-05-04	$3.01	$3.05	$2.98	$2.99	$2.99	281,164
2023-05-03	$3.05	$3.06	$3.01	$3.01	$3.01	176,061
2023-05-02	$3.07	$3.08	$3.01	$3.04	$3.04	253,534
2023-05-01	$3.05	$3.08	$3.04	$3.06	$3.06	162,614
2023-04-28	$3.05	$3.09	$3.03	$3.08	$3.08	114,549
2023-04-27	$3.03	$3.04	$3.01	$3.04	$3.04	94,606
2023-04-26	$3.03	$3.05	$3.01	$3.01	$3.01	112,591
2023-04-25	$3.06	$3.07	$3.01	$3.01	$3.01	111,096
2023-04-24	$3.06	$3.08	$3.04	$3.07	$3.07	73,655
2023-04-21	$3.05	$3.06	$3.02	$3.05	$3.05	56,825
2023-04-20	$3.07	$3.07	$3.02	$3.03	$3.03	161,985
2023-04-19	$3.09	$3.10	$3.06	$3.08	$3.08	73,942
2023-04-18	$3.12	$3.12	$3.09	$3.10	$3.10	116,779
2023-04-17	$3.11	$3.13	$3.10	$3.12	$3.12	77,215
2023-04-14	$3.14	$3.14	$3.10	$3.12	$3.12	125,185
2023-04-13	$3.11	$3.14	$3.09	$3.14	$3.14	116,000
2023-04-12	$3.13	$3.16	$3.11	$3.14	$3.11	159,495
2023-04-11	$3.12	$3.16	$3.12	$3.12	$3.12	112,337
2023-04-10	$3.13	$3.15	$3.11	$3.13	$3.13	130,857
2023-04-06	$3.14	$3.14	$3.09	$3.10	$3.10	119,201
2023-04-05	$3.13	$3.14	$3.11	$3.12	$3.12	55,804
2023-04-04	$3.14	$3.15	$3.10	$3.13	$3.13	99,204
2023-04-03	$3.19	$3.20	$3.10	$3.12	$3.12	157,988
2023-03-31	$3.16	$3.22	$3.16	$3.16	$3.16	149,877
2023-03-30	$3.17	$3.20	$3.10	$3.11	$3.11	178,462
2023-03-29	$3.08	$3.20	$3.06	$3.19	$3.19	192,145
2023-03-28	$3.06	$3.10	$3.02	$3.03	$3.03	119,137
2023-03-27	$3.15	$3.15	$3.02	$3.06	$3.06	143,701
2023-03-24	$3.06	$3.11	$3.00	$3.11	$3.11	82,171
2023-03-23	$3.07	$3.14	$3.05	$3.05	$3.05	128,069
2023-03-22	$3.12	$3.13	$3.06	$3.07	$3.07	158,351
2023-03-21	$3.13	$3.15	$3.04	$3.08	$3.08	212,960
2023-03-20	$3.07	$3.21	$3.07	$3.07	$3.07	107,935
2023-03-17	$3.19	$3.22	$3.06	$3.06	$3.06	242,957
2023-03-16	$3.12	$3.23	$3.12	$3.20	$3.20	144,328
2023-03-15	$3.22	$3.23	$3.14	$3.18	$3.15	168,313
2023-03-14	$3.20	$3.32	$3.20	$3.26	$3.22	193,134
2023-03-13	$3.24	$3.30	$3.11	$3.15	$3.12	356,316
2023-03-10	$3.38	$3.48	$3.21	$3.24	$3.20	217,456
2023-03-09	$3.54	$3.56	$3.39	$3.39	$3.35	332,639
2023-03-08	$3.57	$3.58	$3.51	$3.53	$3.53	71,658
2023-03-07	$3.56	$3.61	$3.51	$3.55	$3.55	171,048
2023-03-06	$3.58	$3.63	$3.57	$3.57	$3.57	148,826
2023-03-03	$3.63	$3.63	$3.57	$3.59	$3.59	109,120
2023-03-02	$3.55	$3.62	$3.51	$3.62	$3.62	98,921
2023-03-01	$3.53	$3.59	$3.49	$3.57	$3.57	208,699
2023-02-28	$3.53	$3.65	$3.49	$3.50	$3.50	182,089
2023-02-27	$3.58	$3.62	$3.49	$3.50	$3.50	141,263
2023-02-24	$3.53	$3.66	$3.52	$3.57	$3.57	172,490
2023-02-23	$3.58	$3.58	$3.51	$3.51	$3.51	121,548
2023-02-22	$3.49	$3.57	$3.49	$3.55	$3.55	82,956
2023-02-21	$3.60	$3.60	$3.45	$3.49	$3.49	130,671
2023-02-17	$3.59	$3.60	$3.57	$3.59	$3.59	62,687
2023-02-16	$3.54	$3.60	$3.50	$3.59	$3.59	196,016
2023-02-15	$3.50	$3.55	$3.43	$3.52	$3.52	73,586
2023-02-14	$3.54	$3.57	$3.50	$3.51	$3.51	65,174
2023-02-13	$3.57	$3.58	$3.55	$3.57	$3.57	96,685
2023-02-10	$3.50	$3.60	$3.50	$3.59	$3.59	201,488
2023-02-09	$3.61	$3.62	$3.52	$3.55	$3.55	115,487
2023-02-08	$3.67	$3.68	$3.55	$3.58	$3.58	214,212
2023-02-07	$3.55	$3.70	$3.55	$3.66	$3.66	174,310
2023-02-06	$3.59	$3.61	$3.54	$3.55	$3.55	110,011
2023-02-03	$3.62	$3.65	$3.56	$3.58	$3.58	136,156
2023-02-02	$3.67	$3.68	$3.60	$3.62	$3.62	183,768
2023-02-01	$3.60	$3.66	$3.60	$3.61	$3.61	162,639
2023-01-31	$3.56	$3.65	$3.53	$3.64	$3.64	192,799
2023-01-30	$3.55	$3.63	$3.50	$3.52	$3.52	117,530
2023-01-27	$3.43	$3.61	$3.42	$3.56	$3.56	198,891
2023-01-26	$3.46	$3.46	$3.40	$3.42	$3.42	95,407
2023-01-25	$3.39	$3.43	$3.38	$3.41	$3.41	52,872
2023-01-24	$3.41	$3.48	$3.36	$3.41	$3.41	139,388
2023-01-23	$3.47	$3.55	$3.27	$3.40	$3.40	394,847
2023-01-20	$3.45	$3.47	$3.42	$3.45	$3.45	73,514
2023-01-19	$3.45	$3.49	$3.39	$3.42	$3.42	116,796
2023-01-18	$3.57	$3.57	$3.46	$3.49	$3.49	183,531
2023-01-17	$3.51	$3.57	$3.51	$3.57	$3.57	143,009
2023-01-13	$3.49	$3.58	$3.46	$3.50	$3.50	147,479
2023-01-12	$3.40	$3.68	$3.36	$3.53	$3.50	468,809
2023-01-11	$3.38	$3.40	$3.35	$3.39	$3.36	149,936
2023-01-10	$3.30	$3.37	$3.30	$3.36	$3.36	133,531
2023-01-09	$3.29	$3.39	$3.28	$3.35	$3.35	188,240
2023-01-06	$3.24	$3.30	$3.21	$3.28	$3.28	126,155
2023-01-05	$3.19	$3.23	$3.16	$3.20	$3.20	144,190
2023-01-04	$3.14	$3.20	$3.13	$3.20	$3.20	92,684
2023-01-03	$3.11	$3.17	$3.04	$3.13	$3.13	180,296
2022-12-30	$3.01	$3.13	$3.01	$3.12	$3.12	218,109
2022-12-29	$3.00	$3.03	$2.98	$3.01	$3.01	191,481
2022-12-28	$2.97	$3.03	$2.95	$2.95	$2.95	168,626
2022-12-27	$3.00	$3.03	$2.94	$2.96	$2.96	223,723
2022-12-23	$3.01	$3.04	$2.99	$3.00	$3.00	82,562
2022-12-22	$3.00	$3.02	$2.96	$2.99	$2.99	177,951
2022-12-21	$3.09	$3.09	$3.01	$3.01	$3.01	126,713
2022-12-20	$3.01	$3.07	$2.99	$3.00	$3.00	183,798
2022-12-19	$3.09	$3.11	$3.02	$3.04	$3.04	116,998
2022-12-16	$3.14	$3.14	$3.06	$3.07	$3.07	185,335
2022-12-15	$3.11	$3.18	$3.10	$3.14	$3.14	96,364
2022-12-14	$3.18	$3.21	$3.15	$3.18	$3.14	192,668
2022-12-13	$3.23	$3.25	$3.13	$3.18	$3.14	165,139
2022-12-12	$3.20	$3.23	$3.18	$3.20	$3.16	70,922
2022-12-09	$3.14	$3.20	$3.14	$3.18	$3.14	51,460
2022-12-08	$3.11	$3.24	$3.10	$3.13	$3.10	112,639
2022-12-07	$3.14	$3.18	$3.10	$3.10	$3.07	76,194
2022-12-06	$3.21	$3.23	$3.12	$3.16	$3.13	123,187
2022-12-05	$3.23	$3.23	$3.17	$3.19	$3.15	84,214
2022-12-02	$3.19	$3.23	$3.17	$3.22	$3.18	80,646
2022-12-01	$3.17	$3.23	$3.16	$3.17	$3.14	144,105
2022-11-30	$3.12	$3.17	$3.09	$3.15	$3.12	163,509
2022-11-29	$3.08	$3.11	$3.03	$3.09	$3.06	125,563
2022-11-28	$3.00	$3.09	$2.99	$3.06	$3.03	146,096
2022-11-25	$3.00	$3.03	$2.99	$3.01	$2.98	112,771
2022-11-23	$2.98	$3.01	$2.96	$2.99	$2.96	147,228
2022-11-22	$2.99	$3.03	$2.98	$2.98	$2.95	144,082
2022-11-21	$3.05	$3.05	$2.98	$3.01	$2.98	139,883
2022-11-18	$3.05	$3.06	$3.00	$3.00	$3.00	102,738
2022-11-17	$3.02	$3.09	$2.99	$3.05	$3.05	109,693
2022-11-16	$3.09	$3.12	$2.98	$3.02	$3.02	281,761
2022-11-15	$3.12	$3.19	$3.09	$3.11	$3.11	137,406
2022-11-14	$3.20	$3.23	$3.10	$3.14	$3.11	231,379
2022-11-11	$3.20	$3.23	$3.14	$3.16	$3.12	137,536
2022-11-10	$3.15	$3.20	$3.11	$3.19	$3.15	92,735
2022-11-09	$3.14	$3.20	$3.10	$3.11	$3.08	96,088
2022-11-08	$3.13	$3.14	$3.09	$3.13	$3.10	141,118
2022-11-07	$3.07	$3.15	$3.04	$3.10	$3.07	104,028
2022-11-04	$3.01	$3.04	$2.97	$3.01	$2.98	83,034
2022-11-03	$2.98	$3.04	$2.98	$3.00	$2.97	61,010
2022-11-02	$3.04	$3.06	$2.98	$3.02	$2.99	130,629
2022-11-01	$3.01	$3.07	$2.96	$3.03	$3.03	160,297
2022-10-31	$3.00	$3.02	$2.92	$2.97	$2.97	151,612
2022-10-28	$2.98	$3.01	$2.91	$2.97	$2.97	122,758
2022-10-27	$3.00	$3.00	$2.92	$2.96	$2.96	158,865
2022-10-26	$3.00	$3.01	$2.95	$2.97	$2.97	120,678
2022-10-25	$2.96	$3.02	$2.92	$2.99	$2.99	140,678
2022-10-24	$2.91	$2.96	$2.86	$2.94	$2.94	132,041
2022-10-21	$2.91	$2.94	$2.87	$2.89	$2.89	105,059
2022-10-20	$2.94	$2.97	$2.90	$2.90	$2.90	73,369
2022-10-19	$2.96	$2.99	$2.88	$2.93	$2.93	119,663
2022-10-18	$2.97	$3.00	$2.92	$2.94	$2.94	79,456
2022-10-17	$3.00	$3.00	$2.93	$2.94	$2.94	119,215
2022-10-14	$2.99	$3.09	$2.92	$2.94	$2.94	89,077
2022-10-13	$2.99	$3.06	$2.96	$3.04	$3.00	148,284
2022-10-12	$2.94	$3.00	$2.94	$2.99	$2.95	153,388
2022-10-11	$2.92	$2.97	$2.82	$2.96	$2.93	128,917
2022-10-10	$3.06	$3.08	$2.84	$2.90	$2.87	189,032
2022-10-07	$3.06	$3.13	$3.01	$3.06	$3.06	156,265
2022-10-06	$3.13	$3.15	$3.04	$3.08	$3.08	99,600
2022-10-05	$3.11	$3.15	$3.08	$3.12	$3.12	105,276
2022-10-04	$3.09	$3.19	$3.08	$3.13	$3.13	142,676
2022-10-03	$3.05	$3.11	$3.00	$3.06	$3.06	175,383
2022-09-30	$3.02	$3.08	$2.97	$3.01	$3.01	128,768
2022-09-29	$3.12	$3.12	$2.94	$2.98	$2.98	120,709
2022-09-28	$3.02	$3.16	$3.02	$3.13	$3.13	140,401
2022-09-27	$3.09	$3.13	$2.96	$3.01	$3.01	215,135
2022-09-26	$3.12	$3.18	$3.06	$3.06	$3.06	219,635
2022-09-23	$3.27	$3.27	$3.02	$3.12	$3.12	288,098
2022-09-22	$3.46	$3.49	$3.25	$3.27	$3.27	238,551
2022-09-21	$3.48	$3.57	$3.45	$3.46	$3.46	99,222
2022-09-20	$3.51	$3.51	$3.45	$3.48	$3.48	85,009
2022-09-19	$3.56	$3.58	$3.48	$3.52	$3.52	150,872
2022-09-16	$3.58	$3.66	$3.57	$3.58	$3.58	185,061
2022-09-15	$3.73	$3.75	$3.58	$3.63	$3.63	254,163
2022-09-14	$3.86	$3.87	$3.70	$3.73	$3.73	256,553
2022-09-13	$3.90	$3.90	$3.75	$3.76	$3.76	99,539
2022-09-12	$3.78	$3.95	$3.78	$3.91	$3.91	244,259
2022-09-09	$3.75	$3.83	$3.74	$3.77	$3.77	159,988
2022-09-08	$3.73	$3.77	$3.69	$3.77	$3.77	67,398
2022-09-07	$3.67	$3.76	$3.65	$3.73	$3.73	109,792
2022-09-06	$3.74	$3.74	$3.65	$3.67	$3.67	118,332
2022-09-02	$3.71	$3.76	$3.65	$3.66	$3.66	121,335
2022-09-01	$3.80	$3.85	$3.62	$3.70	$3.70	259,837
2022-08-31	$3.81	$3.85	$3.77	$3.79	$3.79	139,831
2022-08-30	$3.85	$3.85	$3.75	$3.77	$3.77	76,707
2022-08-29	$3.76	$3.90	$3.75	$3.82	$3.82	127,770
2022-08-26	$3.83	$3.84	$3.75	$3.77	$3.77	71,432
2022-08-25	$3.80	$3.82	$3.78	$3.82	$3.82	80,925
2022-08-24	$3.77	$3.80	$3.70	$3.78	$3.78	56,784
2022-08-23	$3.71	$3.83	$3.71	$3.75	$3.75	76,011
2022-08-22	$3.90	$3.91	$3.68	$3.71	$3.71	300,503
2022-08-19	$3.96	$3.96	$3.89	$3.92	$3.92	64,796
2022-08-18	$3.90	$3.98	$3.88	$3.96	$3.96	112,599
2022-08-17	$3.76	$3.96	$3.76	$3.88	$3.88	394,324
2022-08-16	$4.01	$4.05	$3.96	$4.05	$4.05	114,568
2022-08-15	$4.04	$4.05	$4.00	$4.02	$3.99	170,177
2022-08-12	$4.02	$4.05	$3.97	$4.03	$4.03	171,827
2022-08-11	$3.97	$4.01	$3.97	$4.01	$4.01	138,006
2022-08-10	$3.97	$3.98	$3.93	$3.94	$3.94	116,084
2022-08-09	$3.98	$3.98	$3.91	$3.96	$3.96	132,036
2022-08-08	$3.90	$3.98	$3.88	$3.94	$3.94	146,516
2022-08-05	$3.81	$3.90	$3.80	$3.87	$3.87	181,405
2022-08-04	$3.78	$3.85	$3.74	$3.81	$3.81	128,424
2022-08-03	$3.76	$3.80	$3.75	$3.78	$3.78	130,612
2022-08-02	$3.80	$3.80	$3.67	$3.77	$3.77	113,465
2022-08-01	$3.78	$3.80	$3.76	$3.80	$3.80	115,895
2022-07-29	$3.79	$3.83	$3.72	$3.76	$3.76	220,599
2022-07-28	$3.77	$3.80	$3.67	$3.76	$3.76	178,354
2022-07-27	$3.68	$3.79	$3.64	$3.77	$3.77	187,978
2022-07-26	$3.62	$3.66	$3.59	$3.64	$3.64	91,424
2022-07-25	$3.66	$3.72	$3.60	$3.63	$3.63	108,461
2022-07-22	$3.69	$3.70	$3.63	$3.66	$3.66	66,893
2022-07-21	$3.70	$3.72	$3.64	$3.68	$3.68	96,622
2022-07-20	$3.73	$3.73	$3.67	$3.69	$3.69	90,704
2022-07-19	$3.66	$3.72	$3.64	$3.71	$3.71	103,560
2022-07-18	$3.58	$3.70	$3.57	$3.66	$3.66	176,579
2022-07-15	$3.57	$3.60	$3.54	$3.56	$3.56	91,062
2022-07-14	$3.65	$3.69	$3.54	$3.58	$3.58	204,180
2022-07-13	$3.69	$3.75	$3.60	$3.73	$3.69	146,065
2022-07-12	$3.63	$3.75	$3.63	$3.68	$3.64	105,771
2022-07-11	$3.72	$3.72	$3.66	$3.69	$3.65	63,346
2022-07-08	$3.72	$3.75	$3.66	$3.70	$3.66	117,114
2022-07-07	$3.59	$3.74	$3.59	$3.72	$3.68	107,404
2022-07-06	$3.69	$3.69	$3.60	$3.60	$3.57	110,905
2022-07-05	$3.65	$3.68	$3.58	$3.68	$3.64	92,557
2022-07-01	$3.58	$3.66	$3.52	$3.64	$3.60	182,655
2022-06-30	$3.54	$3.65	$3.50	$3.64	$3.60	173,042
2022-06-29	$3.64	$3.66	$3.54	$3.54	$3.51	103,874
2022-06-28	$3.65	$3.68	$3.62	$3.63	$3.59	120,348
2022-06-27	$3.61	$3.70	$3.60	$3.62	$3.58	173,356
2022-06-24	$3.57	$3.65	$3.53	$3.61	$3.58	174,868
2022-06-23	$3.49	$3.57	$3.49	$3.55	$3.52	118,622
2022-06-22	$3.66	$3.70	$3.45	$3.48	$3.45	667,308
2022-06-21	$3.66	$3.75	$3.65	$3.67	$3.63	176,576
2022-06-17	$3.69	$3.73	$3.65	$3.65	$3.61	163,132
2022-06-16	$3.85	$3.88	$3.58	$3.64	$3.60	495,942
2022-06-15	$3.88	$3.96	$3.86	$3.89	$3.85	185,779
2022-06-14	$3.97	$4.00	$3.91	$3.91	$3.84	310,865
2022-06-13	$4.04	$4.06	$3.90	$3.94	$3.87	440,744
2022-06-10	$4.05	$4.13	$4.02	$4.13	$4.05	194,933
2022-06-09	$4.12	$4.14	$4.06	$4.07	$3.99	130,612
2022-06-08	$4.17	$4.21	$4.10	$4.14	$4.06	216,739
2022-06-07	$4.05	$4.29	$4.03	$4.29	$4.21	405,705
2022-06-06	$4.09	$4.09	$4.02	$4.05	$3.98	228,412
2022-06-03	$4.08	$4.10	$4.06	$4.07	$3.99	94,550
2022-06-02	$4.11	$4.12	$4.08	$4.11	$4.03	96,915
2022-06-01	$4.07	$4.11	$4.04	$4.11	$4.03	146,618
2022-05-31	$4.01	$4.08	$4.01	$4.05	$3.98	150,446
2022-05-27	$4.04	$4.06	$4.00	$4.00	$3.93	129,548
2022-05-26	$4.06	$4.08	$3.99	$4.01	$3.94	267,894
2022-05-25	$3.97	$4.04	$3.97	$4.01	$3.94	81,489
2022-05-24	$3.98	$4.02	$3.96	$3.98	$3.91	138,550
2022-05-23	$3.98	$4.07	$3.98	$4.02	$3.95	145,175
2022-05-20	$4.08	$4.08	$3.96	$3.98	$3.91	194,024
2022-05-19	$4.07	$4.08	$4.01	$4.04	$3.97	117,665
2022-05-18	$4.09	$4.11	$4.05	$4.08	$4.00	129,132
2022-05-17	$4.05	$4.10	$4.04	$4.10	$4.02	118,637
2022-05-16	$3.96	$4.08	$3.93	$4.07	$3.99	190,981
2022-05-13	$3.95	$4.02	$3.91	$3.99	$3.88	218,813
2022-05-12	$3.92	$3.94	$3.85	$3.91	$3.80	325,056
2022-05-11	$3.98	$4.01	$3.91	$3.92	$3.81	165,385
2022-05-10	$4.02	$4.06	$3.94	$3.96	$3.85	236,421
2022-05-09	$4.07	$4.08	$3.91	$3.94	$3.83	321,944
2022-05-06	$4.14	$4.14	$4.03	$4.09	$3.98	308,753
2022-05-05	$4.11	$4.16	$4.08	$4.11	$4.00	166,985
2022-05-04	$4.10	$4.15	$4.04	$4.15	$4.04	298,221
2022-05-03	$3.99	$4.10	$3.96	$4.08	$3.97	222,997
2022-05-02	$3.93	$4.03	$3.93	$3.99	$3.88	264,658
2022-04-29	$3.92	$4.03	$3.90	$3.93	$3.82	333,280
2022-04-28	$4.01	$4.11	$3.88	$3.89	$3.79	382,089
2022-04-27	$4.01	$4.05	$3.93	$3.94	$3.83	288,639
2022-04-26	$4.02	$4.05	$3.98	$3.99	$3.88	321,422
2022-04-25	$4.06	$4.08	$3.98	$4.04	$3.93	199,733
2022-04-22	$4.06	$4.09	$4.02	$4.06	$3.95	247,973
2022-04-21	$4.05	$4.10	$4.02	$4.04	$3.93	206,767
2022-04-20	$4.01	$4.05	$4.01	$4.03	$3.92	153,250
2022-04-19	$4.03	$4.05	$4.02	$4.04	$3.93	104,608
2022-04-18	$4.03	$4.08	$4.01	$4.02	$3.91	129,840
2022-04-14	$4.09	$4.09	$4.04	$4.05	$3.94	80,945
2022-04-13	$4.03	$4.10	$4.03	$4.08	$3.97	117,665
2022-04-12	$4.09	$4.11	$4.05	$4.07	$3.93	156,446
2022-04-11	$4.08	$4.14	$4.06	$4.07	$3.93	159,914
2022-04-08	$4.06	$4.12	$4.05	$4.07	$3.93	124,556
2022-04-07	$4.13	$4.13	$4.05	$4.09	$3.95	145,690
2022-04-06	$4.16	$4.18	$4.11	$4.12	$3.98	148,061
2022-04-05	$4.23	$4.25	$4.17	$4.19	$4.04	117,672
2022-04-04	$4.20	$4.24	$4.18	$4.21	$4.06	161,402
2022-04-01	$4.20	$4.24	$4.19	$4.23	$4.08	211,301
2022-03-31	$4.14	$4.24	$4.14	$4.19	$4.04	204,687
2022-03-30	$4.12	$4.20	$4.12	$4.14	$3.99	165,181
2022-03-29	$4.13	$4.19	$4.12	$4.14	$3.99	138,588
2022-03-28	$4.09	$4.13	$4.03	$4.13	$3.98	228,997
2022-03-25	$4.12	$4.14	$4.09	$4.09	$3.95	112,889
2022-03-24	$4.08	$4.12	$4.08	$4.08	$3.94	126,161
2022-03-23	$4.09	$4.11	$4.06	$4.08	$3.94	95,172
2022-03-22	$4.07	$4.13	$4.07	$4.07	$3.93	116,521
2022-03-21	$4.11	$4.15	$4.08	$4.10	$3.96	121,307
2022-03-18	$4.01	$4.11	$4.00	$4.07	$3.93	155,486
2022-03-17	$4.00	$4.04	$3.97	$4.01	$3.87	93,992
2022-03-16	$3.97	$4.03	$3.92	$4.03	$3.89	258,405
2022-03-15	$3.96	$4.01	$3.96	$3.98	$3.81	168,510
2022-03-14	$3.97	$4.05	$3.95	$3.95	$3.78	202,111
2022-03-11	$3.98	$4.02	$3.90	$3.97	$3.80	153,924
2022-03-10	$3.91	$3.99	$3.90	$3.92	$3.75	309,430
2022-03-09	$3.98	$4.04	$3.94	$3.99	$3.82	263,669
2022-03-08	$3.95	$4.02	$3.92	$3.94	$3.77	316,613
2022-03-07	$3.99	$4.03	$3.95	$3.97	$3.80	243,559
2022-03-04	$4.11	$4.15	$4.00	$4.01	$3.84	180,764
2022-03-03	$4.16	$4.22	$4.12	$4.13	$3.95	133,441
2022-03-02	$4.14	$4.22	$4.13	$4.15	$3.97	156,246
2022-03-01	$4.14	$4.17	$4.08	$4.11	$3.93	145,358
2022-02-28	$4.06	$4.17	$4.03	$4.15	$3.97	165,131
2022-02-25	$4.00	$4.08	$3.98	$4.05	$3.87	131,805
2022-02-24	$3.81	$4.03	$3.74	$3.99	$3.82	460,387
2022-02-23	$4.00	$4.00	$3.92	$3.95	$3.78	217,116
2022-02-22	$4.04	$4.04	$3.92	$3.95	$3.78	195,519
2022-02-18	$4.06	$4.10	$4.04	$4.05	$3.87	109,279
2022-02-17	$4.04	$4.07	$4.03	$4.06	$3.88	126,481
2022-02-16	$4.08	$4.10	$4.02	$4.07	$3.89	198,185
2022-02-15	$4.06	$4.13	$4.04	$4.09	$3.91	170,736
2022-02-14	$4.12	$4.15	$4.03	$4.05	$3.87	223,398
2022-02-11	$4.16	$4.20	$4.11	$4.14	$3.96	175,603
2022-02-10	$4.22	$4.27	$4.21	$4.21	$3.99	128,534
2022-02-09	$4.22	$4.25	$4.21	$4.23	$4.01	132,295
2022-02-08	$4.22	$4.25	$4.20	$4.22	$4.00	150,869
2022-02-07	$4.25	$4.26	$4.18	$4.20	$3.98	147,859
2022-02-04	$4.19	$4.27	$4.16	$4.26	$4.04	171,742
2022-02-03	$4.24	$4.24	$4.15	$4.16	$3.95	198,096
2022-02-02	$4.23	$4.26	$4.20	$4.25	$4.03	101,875
2022-02-01	$4.18	$4.28	$4.15	$4.24	$4.02	184,667
2022-01-31	$4.06	$4.17	$4.03	$4.13	$3.92	197,388
2022-01-28	$4.11	$4.11	$4.00	$4.09	$3.88	151,846
2022-01-27	$4.10	$4.14	$4.06	$4.10	$3.89	148,253
2022-01-26	$4.07	$4.14	$4.01	$4.05	$3.84	167,267
2022-01-25	$3.98	$4.13	$3.91	$4.07	$3.86	203,945
2022-01-24	$3.96	$3.99	$3.68	$3.96	$3.76	716,531
2022-01-21	$4.11	$4.15	$4.00	$4.01	$3.80	296,149
2022-01-20	$4.25	$4.25	$4.13	$4.15	$3.94	116,353
2022-01-19	$4.23	$4.24	$4.16	$4.18	$3.96	131,142
2022-01-18	$4.17	$4.26	$4.16	$4.24	$4.02	171,186
2022-01-14	$4.26	$4.29	$4.17	$4.17	$3.96	260,553
2022-01-13	$4.37	$4.37	$4.27	$4.29	$4.07	136,803
2022-01-12	$4.35	$4.42	$4.31	$4.38	$4.12	320,024
2022-01-11	$4.32	$4.39	$4.28	$4.35	$4.09	219,009
2022-01-10	$4.28	$4.32	$4.26	$4.31	$4.06	368,954
2022-01-07	$4.22	$4.28	$4.20	$4.28	$4.03	163,645
2022-01-06	$4.18	$4.22	$4.18	$4.21	$3.96	81,955
2022-01-05	$4.21	$4.24	$4.16	$4.18	$3.93	138,033
2022-01-04	$4.23	$4.27	$4.18	$4.21	$3.96	240,837
2022-01-03	$4.12	$4.23	$4.10	$4.23	$3.98	248,745
2021-12-31	$4.14	$4.17	$4.06	$4.08	$3.84	268,771
2021-12-30	$4.13	$4.17	$4.10	$4.12	$3.88	211,172
2021-12-29	$4.11	$4.17	$4.11	$4.13	$3.89	281,713
2021-12-28	$4.12	$4.14	$4.10	$4.12	$3.88	198,404
2021-12-27	$4.10	$4.14	$4.05	$4.14	$3.90	311,336
2021-12-23	$4.00	$4.11	$4.00	$4.08	$3.84	234,840
2021-12-22	$3.87	$4.03	$3.86	$4.01	$3.77	227,591
2021-12-21	$3.84	$3.93	$3.81	$3.85	$3.62	284,372
2021-12-20	$3.85	$3.90	$3.79	$3.80	$3.58	383,645
2021-12-17	$3.98	$4.00	$3.85	$3.88	$3.65	513,660
2021-12-16	$4.07	$4.09	$3.98	$3.98	$3.74	258,130
2021-12-15	$4.13	$4.13	$4.05	$4.10	$3.82	287,084
2021-12-14	$4.12	$4.14	$4.09	$4.11	$3.83	204,259
2021-12-13	$4.17	$4.17	$4.10	$4.11	$3.83	172,893
2021-12-10	$4.17	$4.17	$4.12	$4.15	$3.87	70,549
2021-12-09	$4.17	$4.17	$4.12	$4.17	$3.89	131,039
2021-12-08	$4.15	$4.18	$4.10	$4.15	$3.87	118,814
2021-12-07	$4.14	$4.19	$4.09	$4.13	$3.85	186,249
2021-12-06	$4.15	$4.15	$4.06	$4.11	$3.83	231,802
2021-12-03	$4.15	$4.17	$4.10	$4.13	$3.85	225,629
2021-12-02	$4.11	$4.17	$4.11	$4.17	$3.89	161,484
2021-12-01	$4.13	$4.23	$4.10	$4.12	$3.84	224,705
2021-11-30	$4.11	$4.18	$4.10	$4.13	$3.85	223,481
2021-11-29	$4.18	$4.18	$4.10	$4.10	$3.82	202,019
2021-11-26	$4.12	$4.18	$4.07	$4.11	$3.83	229,410
2021-11-24	$4.17	$4.19	$4.14	$4.17	$3.89	74,120
2021-11-23	$4.22	$4.28	$4.07	$4.12	$3.84	219,391
2021-11-22	$4.22	$4.29	$4.22	$4.24	$3.95	182,799
2021-11-19	$4.28	$4.28	$4.21	$4.23	$3.95	154,132
2021-11-18	$4.36	$4.37	$4.27	$4.27	$3.98	113,378
2021-11-17	$4.38	$4.40	$4.32	$4.36	$4.07	160,755
2021-11-16	$4.37	$4.40	$4.31	$4.38	$4.08	191,280
2021-11-15	$4.38	$4.40	$4.34	$4.39	$4.09	264,607
2021-11-12	$4.39	$4.47	$4.39	$4.40	$4.07	314,525
2021-11-11	$4.40	$4.44	$4.38	$4.39	$4.06	155,300
2021-11-10	$4.34	$4.41	$4.31	$4.38	$4.05	380,329
2021-11-09	$4.33	$4.33	$4.27	$4.32	$4.00	264,383
2021-11-08	$4.31	$4.32	$4.25	$4.32	$4.00	221,303
2021-11-05	$4.27	$4.33	$4.22	$4.33	$4.01	192,650
2021-11-04	$4.23	$4.28	$4.20	$4.27	$3.95	214,159
2021-11-03	$4.26	$4.30	$4.21	$4.24	$3.92	221,351
2021-11-02	$4.26	$4.27	$4.20	$4.23	$3.91	182,771
2021-11-01	$4.25	$4.28	$4.20	$4.24	$3.92	256,784
2021-10-29	$4.18	$4.26	$4.16	$4.25	$3.93	186,893
2021-10-28	$4.20	$4.20	$4.15	$4.17	$3.86	282,000
2021-10-27	$4.17	$4.26	$4.16	$4.17	$3.86	161,883
2021-10-26	$4.12	$4.25	$4.12	$4.15	$3.84	337,056
2021-10-25	$4.14	$4.15	$4.10	$4.11	$3.80	198,961
2021-10-22	$4.15	$4.19	$4.12	$4.12	$3.81	166,587
2021-10-21	$4.14	$4.20	$4.12	$4.17	$3.86	194,615
2021-10-20	$4.14	$4.17	$4.11	$4.11	$3.80	131,658
2021-10-19	$4.10	$4.15	$4.10	$4.13	$3.82	132,171
2021-10-18	$4.14	$4.18	$4.06	$4.10	$3.79	245,628
2021-10-15	$4.17	$4.20	$4.14	$4.14	$3.83	154,206
2021-10-14	$4.21	$4.24	$4.17	$4.18	$3.87	180,320
2021-10-13	$4.20	$4.25	$4.19	$4.24	$3.89	313,010
2021-10-12	$4.18	$4.21	$4.15	$4.19	$3.84	176,000
2021-10-11	$4.18	$4.20	$4.12	$4.18	$3.84	189,165
2021-10-08	$4.17	$4.20	$4.13	$4.18	$3.84	160,128
2021-10-07	$4.12	$4.20	$4.09	$4.12	$3.78	245,184
2021-10-06	$4.04	$4.10	$4.04	$4.10	$3.76	178,502
2021-10-05	$4.07	$4.11	$4.03	$4.03	$3.70	213,441
2021-10-04	$4.08	$4.11	$4.02	$4.04	$3.71	356,216
2021-10-01	$4.05	$4.09	$4.02	$4.07	$3.73	224,867
2021-09-30	$4.06	$4.08	$4.01	$4.05	$3.72	193,109
2021-09-29	$4.01	$4.05	$4.00	$4.02	$3.69	140,169
2021-09-28	$4.04	$4.08	$3.99	$4.03	$3.70	210,371
2021-09-27	$4.10	$4.11	$4.03	$4.08	$3.74	300,334
2021-09-24	$4.04	$4.07	$4.02	$4.05	$3.72	150,389
2021-09-23	$4.10	$4.13	$4.02	$4.04	$3.71	375,257
2021-09-22	$4.12	$4.17	$4.06	$4.08	$3.74	157,059
2021-09-21	$4.03	$4.15	$4.02	$4.12	$3.78	225,680
2021-09-20	$4.08	$4.11	$3.86	$4.06	$3.73	572,634
2021-09-17	$4.27	$4.29	$4.16	$4.20	$3.85	277,241
2021-09-16	$4.31	$4.33	$4.21	$4.24	$3.89	197,973
2021-09-15	$4.36	$4.38	$4.28	$4.30	$3.95	154,206
2021-09-14	$4.42	$4.43	$4.37	$4.39	$4.00	171,524
2021-09-13	$4.43	$4.43	$4.39	$4.40	$4.00	121,863
2021-09-10	$4.40	$4.43	$4.40	$4.40	$4.00	117,549
2021-09-09	$4.41	$4.42	$4.39	$4.42	$4.02	71,350
2021-09-08	$4.40	$4.42	$4.38	$4.38	$3.99	88,996
2021-09-07	$4.44	$4.44	$4.37	$4.39	$4.00	152,516
2021-09-03	$4.38	$4.43	$4.37	$4.43	$4.03	109,813
2021-09-02	$4.42	$4.43	$4.38	$4.41	$4.01	140,969
2021-09-01	$4.43	$4.45	$4.37	$4.43	$4.03	134,362
2021-08-31	$4.36	$4.41	$4.35	$4.41	$4.01	175,454
2021-08-30	$4.40	$4.46	$4.34	$4.34	$3.95	129,851
2021-08-27	$4.34	$4.45	$4.32	$4.41	$4.01	146,719
2021-08-26	$4.37	$4.39	$4.30	$4.30	$3.91	83,821
2021-08-25	$4.31	$4.37	$4.30	$4.36	$3.97	166,022
2021-08-24	$4.33	$4.35	$4.25	$4.34	$3.95	94,777
2021-08-23	$4.46	$4.49	$4.26	$4.29	$3.90	286,599
2021-08-20	$4.21	$4.43	$4.21	$4.41	$4.01	180,573
2021-08-19	$4.57	$4.58	$4.14	$4.23	$3.85	804,182
2021-08-18	$4.64	$4.64	$4.58	$4.58	$4.17	109,788
2021-08-17	$4.71	$4.71	$4.59	$4.62	$4.20	180,024
2021-08-16	$4.75	$4.77	$4.68	$4.72	$4.30	145,753
2021-08-13	$4.75	$4.77	$4.71	$4.74	$4.28	253,948
2021-08-12	$4.75	$4.75	$4.71	$4.73	$4.27	142,170
2021-08-11	$4.70	$4.73	$4.68	$4.73	$4.27	103,523
2021-08-10	$4.70	$4.70	$4.68	$4.70	$4.25	175,209
2021-08-09	$4.73	$4.74	$4.68	$4.69	$4.24	161,087
2021-08-06	$4.73	$4.77	$4.67	$4.72	$4.26	152,376
2021-08-05	$4.70	$4.75	$4.70	$4.72	$4.26	97,199
2021-08-04	$4.68	$4.73	$4.65	$4.71	$4.26	95,252
2021-08-03	$4.70	$4.71	$4.63	$4.67	$4.22	144,811
2021-08-02	$4.75	$4.75	$4.69	$4.70	$4.25	140,944
2021-07-30	$4.78	$4.79	$4.64	$4.68	$4.23	217,264
2021-07-29	$4.79	$4.80	$4.71	$4.75	$4.29	188,621
2021-07-28	$4.70	$4.80	$4.70	$4.79	$4.33	174,331
2021-07-27	$4.76	$4.80	$4.68	$4.70	$4.25	165,496
2021-07-26	$4.79	$4.83	$4.76	$4.81	$4.35	107,238
2021-07-23	$4.84	$4.85	$4.74	$4.78	$4.32	146,184
2021-07-22	$4.87	$4.88	$4.82	$4.82	$4.35	82,928
2021-07-21	$4.80	$4.89	$4.78	$4.87	$4.40	84,729
2021-07-20	$4.75	$4.85	$4.71	$4.80	$4.34	152,479
2021-07-19	$4.81	$4.82	$4.63	$4.73	$4.27	346,243
2021-07-16	$4.87	$4.90	$4.83	$4.84	$4.37	84,671
2021-07-15	$4.84	$4.90	$4.81	$4.86	$4.39	189,521
2021-07-14	$4.95	$4.99	$4.90	$4.91	$4.40	111,956
2021-07-13	$4.96	$5.00	$4.93	$4.94	$4.43	127,780
2021-07-12	$4.96	$4.99	$4.94	$4.96	$4.45	130,229
2021-07-09	$4.95	$5.00	$4.92	$4.97	$4.46	174,609
2021-07-08	$4.85	$4.95	$4.85	$4.95	$4.44	145,378
2021-07-07	$4.91	$4.93	$4.85	$4.91	$4.40	223,192
2021-07-06	$4.96	$4.98	$4.90	$4.90	$4.40	164,852
2021-07-02	$4.98	$4.98	$4.93	$4.93	$4.42	160,767
2021-07-01	$4.94	$4.96	$4.91	$4.94	$4.43	113,121
2021-06-30	$4.94	$4.96	$4.90	$4.91	$4.40	181,618
2021-06-29	$4.95	$4.98	$4.90	$4.92	$4.41	144,705
2021-06-28	$4.98	$4.98	$4.90	$4.95	$4.44	154,272
2021-06-25	$5.03	$5.05	$4.95	$4.95	$4.44	169,840
2021-06-24	$5.01	$5.05	$4.98	$5.03	$4.51	127,696
2021-06-23	$4.96	$5.07	$4.96	$5.01	$4.49	105,785
2021-06-22	$4.95	$5.00	$4.88	$4.96	$4.45	147,037
2021-06-21	$4.90	$5.00	$4.88	$4.99	$4.48	249,874
2021-06-18	$5.00	$5.03	$4.88	$4.88	$4.38	257,380
2021-06-17	$5.07	$5.08	$4.98	$5.03	$4.51	189,789
2021-06-16	$5.07	$5.10	$5.00	$5.07	$4.55	156,850
2021-06-15	$5.07	$5.10	$5.02	$5.06	$4.54	106,932
2021-06-14	$5.09	$5.15	$5.07	$5.11	$4.55	228,700
2021-06-11	$5.09	$5.10	$5.05	$5.07	$4.52	150,834
2021-06-10	$5.08	$5.12	$5.05	$5.07	$4.52	122,348
2021-06-09	$5.13	$5.13	$5.04	$5.08	$4.53	190,635
2021-06-08	$5.03	$5.13	$5.00	$5.12	$4.56	252,965
2021-06-07	$4.96	$5.05	$4.96	$5.04	$4.49	198,243
2021-06-04	$4.96	$5.00	$4.93	$4.94	$4.40	164,439
2021-06-03	$4.97	$5.01	$4.95	$4.96	$4.42	153,171
2021-06-02	$4.98	$5.05	$4.94	$4.97	$4.43	235,445
2021-06-01	$4.96	$5.00	$4.93	$4.96	$4.42	320,794
2021-05-28	$4.90	$4.94	$4.88	$4.93	$4.39	194,123
2021-05-27	$4.87	$4.91	$4.84	$4.89	$4.36	101,698
2021-05-26	$4.84	$4.93	$4.84	$4.89	$4.36	184,354
2021-05-25	$4.90	$4.94	$4.80	$4.80	$4.28	184,567
2021-05-24	$4.87	$4.93	$4.85	$4.92	$4.38	141,537
2021-05-21	$4.95	$4.95	$4.87	$4.87	$4.34	91,975
2021-05-20	$4.87	$4.93	$4.81	$4.92	$4.38	149,430
2021-05-19	$4.86	$4.88	$4.78	$4.87	$4.34	121,167
2021-05-18	$4.89	$4.91	$4.85	$4.88	$4.35	184,734
2021-05-17	$4.85	$4.90	$4.83	$4.88	$4.35	216,052
2021-05-14	$4.83	$4.90	$4.82	$4.85	$4.32	141,952
2021-05-13	$4.79	$4.88	$4.76	$4.83	$4.30	233,055
2021-05-12	$4.94	$4.95	$4.74	$4.77	$4.22	440,236
2021-05-11	$5.05	$5.05	$4.59	$4.95	$4.38	815,026
2021-05-10	$5.05	$5.22	$5.00	$5.09	$4.50	543,599
2021-05-07	$4.97	$5.03	$4.91	$5.00	$4.42	250,342
2021-05-06	$5.02	$5.02	$4.91	$4.95	$4.38	143,541
2021-05-05	$4.93	$5.05	$4.90	$5.03	$4.45	246,158
2021-05-04	$4.97	$4.98	$4.90	$4.96	$4.39	215,813
2021-05-03	$4.95	$5.03	$4.92	$4.96	$4.39	203,610
2021-04-30	$5.00	$5.08	$4.95	$4.95	$4.38	275,212
2021-04-29	$4.95	$5.00	$4.95	$5.00	$4.42	104,817
2021-04-28	$4.97	$5.00	$4.92	$4.98	$4.40	174,740
2021-04-27	$4.91	$4.98	$4.90	$4.94	$4.37	163,555
2021-04-26	$4.98	$5.01	$4.91	$4.92	$4.35	226,856
2021-04-23	$4.96	$4.99	$4.91	$4.99	$4.41	175,607
2021-04-22	$4.99	$4.99	$4.88	$4.95	$4.38	207,008
2021-04-21	$4.88	$4.98	$4.85	$4.96	$4.39	231,381
2021-04-20	$4.82	$4.91	$4.80	$4.88	$4.32	239,823
2021-04-19	$4.97	$4.99	$4.77	$4.80	$4.25	308,611
2021-04-16	$4.90	$4.95	$4.86	$4.95	$4.38	203,695
2021-04-15	$5.02	$5.05	$4.90	$4.90	$4.33	303,178
2021-04-14	$5.07	$5.10	$5.01	$5.06	$4.44	345,948
2021-04-13	$5.00	$5.08	$4.93	$5.06	$4.44	290,039
2021-04-12	$4.96	$5.01	$4.90	$4.97	$4.36	290,258
2021-04-09	$4.98	$4.98	$4.95	$4.96	$4.36	133,040
2021-04-08	$5.00	$5.05	$4.95	$4.98	$4.37	143,819
2021-04-07	$4.95	$5.08	$4.95	$4.99	$4.38	357,131
2021-04-06	$4.75	$5.04	$4.74	$5.00	$4.39	618,783
2021-04-05	$4.62	$4.75	$4.59	$4.72	$4.14	254,578
2021-04-01	$4.67	$4.69	$4.56	$4.59	$4.03	184,279
2021-03-31	$4.68	$4.71	$4.61	$4.64	$4.07	163,537
2021-03-30	$4.70	$4.70	$4.58	$4.65	$4.08	205,809
2021-03-29	$4.59	$4.71	$4.51	$4.66	$4.09	229,047
2021-03-26	$4.75	$4.77	$4.46	$4.56	$4.00	509,361
2021-03-25	$4.56	$4.78	$4.56	$4.76	$4.18	487,954
2021-03-24	$4.34	$4.65	$4.30	$4.55	$4.00	766,533
2021-03-23	$4.25	$4.46	$4.20	$4.30	$3.78	805,299
2021-03-22	$4.15	$4.22	$4.11	$4.15	$3.64	297,339
2021-03-19	$4.14	$4.19	$4.08	$4.11	$3.61	158,401
2021-03-18	$4.21	$4.22	$4.12	$4.14	$3.64	132,249
2021-03-17	$4.20	$4.23	$4.15	$4.20	$3.69	181,100
2021-03-16	$4.34	$4.34	$4.20	$4.23	$3.71	168,741
2021-03-15	$4.42	$4.42	$4.10	$4.32	$3.76	443,634
2021-03-12	$4.20	$4.31	$4.19	$4.29	$3.74	413,009
2021-03-11	$4.10	$4.25	$4.10	$4.17	$3.63	280,636
2021-03-10	$4.10	$4.29	$4.02	$4.10	$3.57	452,776
2021-03-09	$3.94	$4.10	$3.88	$4.08	$3.55	283,860
2021-03-08	$3.92	$3.96	$3.81	$3.94	$3.43	300,663
2021-03-05	$3.95	$3.95	$3.68	$3.87	$3.37	613,947
2021-03-04	$3.96	$4.03	$3.80	$3.90	$3.40	449,029
2021-03-03	$4.01	$4.05	$3.95	$3.98	$3.47	294,439
2021-03-02	$3.93	$4.08	$3.93	$3.98	$3.47	295,658
2021-03-01	$3.87	$4.07	$3.83	$4.02	$3.50	449,128
2021-02-26	$3.91	$3.91	$3.77	$3.82	$3.33	310,067
2021-02-25	$3.87	$3.94	$3.80	$3.86	$3.36	247,335
2021-02-24	$3.96	$4.12	$3.79	$3.81	$3.32	813,129
2021-02-23	$3.95	$4.00	$3.77	$3.97	$3.46	315,246
2021-02-22	$3.86	$3.97	$3.86	$3.95	$3.44	158,941
2021-02-19	$3.82	$3.93	$3.82	$3.89	$3.39	195,418
2021-02-18	$3.90	$3.90	$3.78	$3.82	$3.33	242,130
2021-02-17	$3.89	$3.95	$3.82	$3.85	$3.35	190,612
2021-02-16	$3.94	$4.00	$3.89	$3.91	$3.41	396,973
2021-02-12	$3.91	$3.97	$3.87	$3.92	$3.41	227,600
2021-02-11	$3.98	$3.99	$3.82	$3.89	$3.39	266,942
2021-02-10	$3.95	$4.01	$3.90	$3.98	$3.44	438,766
2021-02-09	$3.94	$3.95	$3.86	$3.95	$3.41	296,085
2021-02-08	$3.92	$3.99	$3.88	$3.92	$3.38	522,896
2021-02-05	$3.94	$3.99	$3.88	$3.90	$3.37	457,191
2021-02-04	$3.82	$3.99	$3.82	$3.90	$3.37	452,835
2021-02-03	$3.74	$3.79	$3.70	$3.79	$3.27	219,324
2021-02-02	$3.68	$3.78	$3.66	$3.71	$3.20	367,176
2021-02-01	$3.59	$3.68	$3.56	$3.67	$3.17	383,371
2021-01-29	$3.52	$3.60	$3.47	$3.53	$3.05	417,235
2021-01-28	$3.57	$3.59	$3.46	$3.48	$3.00	402,293
2021-01-27	$3.58	$3.74	$3.55	$3.57	$3.08	553,918
2021-01-26	$3.65	$3.69	$3.58	$3.64	$3.14	328,231
2021-01-25	$3.55	$3.65	$3.53	$3.65	$3.15	291,797
2021-01-22	$3.51	$3.58	$3.50	$3.54	$3.06	437,181
2021-01-21	$3.58	$3.58	$3.47	$3.55	$3.06	261,965
2021-01-20	$3.44	$3.59	$3.43	$3.58	$3.09	348,859
2021-01-19	$3.46	$3.49	$3.28	$3.42	$2.95	972,934
2021-01-15	$3.57	$3.57	$3.41	$3.46	$2.99	293,201
2021-01-14	$3.64	$3.69	$3.55	$3.56	$3.07	282,891
2021-01-13	$3.54	$3.70	$3.53	$3.66	$3.13	470,214
2021-01-12	$3.45	$3.53	$3.43	$3.53	$3.02	318,650
2021-01-11	$3.39	$3.46	$3.37	$3.42	$2.92	389,759
2021-01-08	$3.33	$3.41	$3.30	$3.40	$2.91	278,832
2021-01-07	$3.35	$3.38	$3.30	$3.30	$2.82	309,598
2021-01-06	$3.31	$3.36	$3.28	$3.33	$2.85	480,724
2021-01-05	$3.20	$3.32	$3.19	$3.31	$2.83	399,297
2021-01-04	$3.08	$3.20	$3.05	$3.18	$2.72	515,426
2020-12-31	$3.04	$3.09	$2.98	$3.05	$2.61	400,745
2020-12-30	$3.00	$3.05	$2.98	$3.00	$2.56	429,235
2020-12-29	$3.06	$3.09	$3.00	$3.00	$2.56	401,478
2020-12-28	$3.06	$3.14	$2.99	$3.00	$2.56	449,342
2020-12-24	$3.14	$3.14	$3.05	$3.06	$2.62	220,143
2020-12-23	$2.98	$3.18	$2.98	$3.15	$2.69	423,925
2020-12-22	$2.95	$3.02	$2.95	$2.99	$2.56	340,537
2020-12-21	$2.99	$3.04	$2.94	$2.96	$2.53	426,194
2020-12-18	$2.90	$3.05	$2.88	$3.03	$2.59	2,156,927
2020-12-17	$2.97	$3.00	$2.85	$2.90	$2.48	719,592
2020-12-16	$3.09	$3.11	$2.90	$2.94	$2.51	868,741
2020-12-15	$3.10	$3.18	$3.07	$3.07	$2.62	317,796
2020-12-14	$3.23	$3.24	$3.07	$3.11	$2.63	826,968
2020-12-11	$3.23	$3.26	$3.20	$3.22	$2.72	285,868
2020-12-10	$3.32	$3.40	$3.18	$3.21	$2.71	367,599
2020-12-09	$3.40	$3.45	$3.31	$3.34	$2.82	416,139
2020-12-08	$3.39	$3.42	$3.35	$3.39	$2.87	287,873
2020-12-07	$3.42	$3.42	$3.21	$3.39	$2.87	439,296
2020-12-04	$3.25	$3.47	$3.22	$3.42	$2.89	673,109
2020-12-03	$3.19	$3.24	$3.11	$3.22	$2.72	323,087
2020-12-02	$3.11	$3.18	$3.10	$3.16	$2.67	403,362
2020-12-01	$3.15	$3.24	$3.12	$3.13	$2.65	248,232
2020-11-30	$3.27	$3.28	$3.11	$3.11	$2.63	332,975
2020-11-27	$3.14	$3.29	$3.12	$3.26	$2.76	255,716
2020-11-25	$3.07	$3.17	$3.03	$3.11	$2.63	266,974
2020-11-24	$2.99	$3.08	$2.95	$3.07	$2.59	303,848
2020-11-23	$2.89	$2.98	$2.89	$2.94	$2.48	305,775
2020-11-20	$2.90	$2.94	$2.85	$2.85	$2.41	206,121
2020-11-19	$2.87	$2.94	$2.87	$2.91	$2.46	162,218
2020-11-18	$2.82	$2.93	$2.82	$2.84	$2.40	235,160
2020-11-17	$2.81	$2.86	$2.81	$2.83	$2.39	154,620
2020-11-16	$2.83	$2.91	$2.83	$2.85	$2.41	238,319
2020-11-13	$2.80	$2.89	$2.78	$2.86	$2.42	278,523
2020-11-12	$2.82	$2.85	$2.75	$2.80	$2.37	289,862
2020-11-11	$2.78	$2.90	$2.73	$2.85	$2.38	430,274
2020-11-10	$2.67	$2.78	$2.65	$2.75	$2.30	337,910
2020-11-09	$2.60	$2.68	$2.59	$2.67	$2.23	466,295
2020-11-06	$2.58	$2.60	$2.52	$2.53	$2.11	237,126
2020-11-05	$2.57	$2.60	$2.55	$2.58	$2.15	203,169
2020-11-04	$2.53	$2.57	$2.51	$2.56	$2.14	75,121
2020-11-03	$2.56	$2.60	$2.53	$2.53	$2.11	139,180
2020-11-02	$2.54	$2.58	$2.51	$2.55	$2.13	177,953
2020-10-30	$2.44	$2.53	$2.43	$2.50	$2.09	251,894
2020-10-29	$2.43	$2.44	$2.36	$2.42	$2.02	151,628
2020-10-28	$2.43	$2.50	$2.41	$2.43	$2.03	272,339
2020-10-27	$2.50	$2.50	$2.46	$2.49	$2.08	170,863
2020-10-26	$2.49	$2.51	$2.45	$2.48	$2.07	160,268
2020-10-23	$2.54	$2.54	$2.50	$2.52	$2.10	59,361
2020-10-22	$2.51	$2.54	$2.50	$2.51	$2.10	135,250
2020-10-21	$2.56	$2.56	$2.46	$2.52	$2.10	340,594
2020-10-20	$2.57	$2.59	$2.52	$2.55	$2.13	94,725
2020-10-19	$2.57	$2.59	$2.49	$2.58	$2.15	278,031
2020-10-16	$2.57	$2.59	$2.53	$2.57	$2.15	190,317
2020-10-15	$2.59	$2.59	$2.52	$2.58	$2.15	270,818
2020-10-14	$2.59	$2.65	$2.58	$2.63	$2.17	286,104
2020-10-13	$2.60	$2.60	$2.56	$2.58	$2.12	128,350
2020-10-12	$2.57	$2.60	$2.56	$2.58	$2.12	185,764
2020-10-09	$2.57	$2.59	$2.55	$2.57	$2.12	159,225
2020-10-08	$2.56	$2.59	$2.53	$2.53	$2.08	156,658
2020-10-07	$2.56	$2.57	$2.54	$2.56	$2.11	141,725
2020-10-06	$2.55	$2.59	$2.52	$2.55	$2.10	195,584
2020-10-05	$2.56	$2.59	$2.53	$2.59	$2.13	138,411
2020-10-02	$2.49	$2.58	$2.48	$2.56	$2.11	125,065
2020-10-01	$2.49	$2.55	$2.49	$2.54	$2.09	154,542
2020-09-30	$2.53	$2.58	$2.46	$2.47	$2.03	217,696
2020-09-29	$2.56	$2.56	$2.47	$2.51	$2.07	145,995
2020-09-28	$2.40	$2.57	$2.40	$2.57	$2.12	332,299
2020-09-25	$2.32	$2.38	$2.31	$2.31	$1.90	157,399
2020-09-24	$2.39	$2.43	$2.29	$2.30	$1.89	434,759
2020-09-23	$2.51	$2.53	$2.40	$2.40	$1.98	201,720
2020-09-22	$2.49	$2.54	$2.49	$2.51	$2.07	108,624
2020-09-21	$2.53	$2.54	$2.49	$2.49	$2.05	169,234
2020-09-18	$2.51	$2.56	$2.50	$2.55	$2.10	374,721
2020-09-17	$2.50	$2.52	$2.50	$2.50	$2.06	186,263
2020-09-16	$2.54	$2.54	$2.50	$2.50	$2.06	172,182
2020-09-15	$2.59	$2.59	$2.51	$2.56	$2.11	245,405
2020-09-14	$2.57	$2.62	$2.55	$2.60	$2.11	305,971
2020-09-11	$2.56	$2.59	$2.53	$2.59	$2.10	139,959
2020-09-10	$2.52	$2.59	$2.51	$2.53	$2.06	226,249
2020-09-09	$2.54	$2.55	$2.50	$2.50	$2.03	216,380
2020-09-08	$2.56	$2.58	$2.49	$2.52	$2.05	195,045
2020-09-04	$2.55	$2.58	$2.50	$2.52	$2.05	192,103
2020-09-03	$2.58	$2.62	$2.52	$2.52	$2.05	247,402
2020-09-02	$2.62	$2.63	$2.57	$2.58	$2.10	308,273
2020-09-01	$2.65	$2.67	$2.60	$2.62	$2.13	270,000
2020-08-31	$2.63	$2.70	$2.60	$2.67	$2.17	245,896
2020-08-28	$2.65	$2.65	$2.60	$2.62	$2.13	180,572
2020-08-27	$2.63	$2.67	$2.61	$2.65	$2.15	212,374
2020-08-26	$2.64	$2.64	$2.59	$2.60	$2.11	204,562
2020-08-25	$2.66	$2.66	$2.60	$2.62	$2.13	138,513
2020-08-24	$2.60	$2.67	$2.60	$2.62	$2.13	289,036
2020-08-21	$2.62	$2.64	$2.59	$2.62	$2.13	300,831
2020-08-20	$2.66	$2.68	$2.61	$2.65	$2.15	225,062
2020-08-19	$2.68	$2.71	$2.66	$2.66	$2.16	188,646
2020-08-18	$2.71	$2.72	$2.66	$2.69	$2.19	266,223
2020-08-17	$2.75	$2.75	$2.70	$2.72	$2.21	319,703
2020-08-14	$2.75	$2.79	$2.75	$2.75	$2.23	169,586
2020-08-13	$2.87	$2.90	$2.77	$2.80	$2.25	348,891
2020-08-12	$2.89	$2.90	$2.81	$2.85	$2.29	246,816
2020-08-11	$2.85	$2.92	$2.85	$2.89	$2.32	269,565
2020-08-10	$2.76	$2.84	$2.76	$2.83	$2.27	268,812
2020-08-07	$2.77	$2.79	$2.75	$2.76	$2.21	289,297
2020-08-06	$2.76	$2.78	$2.72	$2.75	$2.20	434,772
2020-08-05	$2.85	$2.85	$2.77	$2.81	$2.25	261,232
2020-08-04	$2.82	$2.85	$2.81	$2.85	$2.29	170,206
2020-08-03	$2.78	$2.82	$2.77	$2.80	$2.25	309,672
2020-07-31	$2.80	$2.80	$2.73	$2.77	$2.22	254,265
2020-07-30	$2.80	$2.80	$2.70	$2.78	$2.23	153,152
2020-07-29	$2.69	$2.81	$2.69	$2.81	$2.25	245,604
2020-07-28	$2.72	$2.73	$2.68	$2.70	$2.17	183,056
2020-07-27	$2.74	$2.74	$2.67	$2.71	$2.17	212,927
2020-07-24	$2.77	$2.79	$2.70	$2.76	$2.21	194,891
2020-07-23	$2.78	$2.79	$2.73	$2.75	$2.21	151,464
2020-07-22	$2.78	$2.80	$2.71	$2.79	$2.24	262,705
2020-07-21	$2.81	$2.83	$2.74	$2.76	$2.21	343,691
2020-07-20	$2.81	$2.83	$2.75	$2.78	$2.23	187,318
2020-07-17	$2.82	$2.84	$2.78	$2.81	$2.25	119,811
2020-07-16	$2.88	$2.88	$2.77	$2.81	$2.25	266,760
2020-07-15	$2.88	$2.94	$2.83	$2.90	$2.30	301,578
2020-07-14	$2.82	$2.85	$2.74	$2.84	$2.25	135,012
2020-07-13	$2.89	$2.90	$2.76	$2.81	$2.23	417,860
2020-07-10	$2.83	$2.90	$2.82	$2.90	$2.30	208,642
2020-07-09	$2.91	$2.94	$2.75	$2.82	$2.23	237,575
2020-07-08	$2.93	$2.96	$2.91	$2.92	$2.31	194,527
2020-07-07	$2.95	$2.96	$2.87	$2.89	$2.29	170,817
2020-07-06	$2.98	$2.99	$2.90	$2.94	$2.33	347,713
2020-07-02	$2.93	$3.00	$2.91	$2.91	$2.31	171,026
2020-07-01	$2.82	$2.95	$2.82	$2.91	$2.31	358,252
2020-06-30	$2.80	$2.83	$2.73	$2.80	$2.22	384,536
2020-06-29	$2.80	$2.82	$2.70	$2.74	$2.17	227,916
2020-06-26	$2.77	$2.81	$2.73	$2.77	$2.19	265,820
2020-06-25	$2.71	$2.79	$2.70	$2.77	$2.19	87,779
2020-06-24	$2.82	$2.83	$2.67	$2.72	$2.16	256,911
2020-06-23	$2.90	$2.91	$2.82	$2.87	$2.27	221,731
2020-06-22	$2.75	$2.85	$2.68	$2.84	$2.25	617,832
2020-06-19	$3.11	$3.14	$2.69	$2.70	$2.14	957,778
2020-06-18	$3.14	$3.17	$3.01	$3.07	$2.43	388,329
2020-06-17	$3.32	$3.35	$3.11	$3.14	$2.49	392,879
2020-06-16	$3.39	$3.48	$3.31	$3.32	$2.63	222,133
2020-06-15	$3.29	$3.45	$3.22	$3.30	$2.61	389,957
2020-06-12	$3.28	$3.37	$3.08	$3.33	$2.64	453,928
2020-06-11	$3.33	$3.35	$3.12	$3.21	$2.49	838,628
2020-06-10	$3.54	$3.57	$3.27	$3.43	$2.66	552,122
2020-06-09	$3.72	$3.74	$3.45	$3.56	$2.77	448,038
2020-06-08	$3.53	$3.71	$3.50	$3.71	$2.88	583,950
2020-06-05	$3.50	$3.59	$3.39	$3.44	$2.67	463,906
2020-06-04	$3.52	$3.54	$3.31	$3.33	$2.59	560,784
2020-06-03	$3.42	$3.57	$3.41	$3.53	$2.74	466,411
2020-06-02	$3.26	$3.44	$3.26	$3.32	$2.58	642,298
2020-06-01	$3.01	$3.27	$3.01	$3.23	$2.51	506,870
2020-05-29	$3.08	$3.14	$2.91	$2.98	$2.31	441,802
2020-05-28	$2.99	$3.24	$2.90	$2.98	$2.31	828,689
2020-05-27	$2.82	$3.02	$2.82	$2.99	$2.32	623,339
2020-05-26	$2.71	$2.83	$2.67	$2.81	$2.18	517,896
2020-05-22	$2.59	$2.63	$2.52	$2.60	$2.02	179,572
2020-05-21	$2.48	$2.58	$2.46	$2.57	$2.00	272,545
2020-05-20	$2.45	$2.50	$2.41	$2.44	$1.90	226,593
2020-05-19	$2.38	$2.45	$2.31	$2.40	$1.86	255,379
2020-05-18	$2.31	$2.40	$2.26	$2.37	$1.84	342,253
2020-05-15	$2.40	$2.43	$2.24	$2.25	$1.75	399,217
2020-05-14	$2.38	$2.45	$2.33	$2.39	$1.86	251,183
2020-05-13	$2.55	$2.55	$2.38	$2.40	$1.86	320,765
2020-05-12	$2.61	$2.67	$2.58	$2.61	$1.97	514,636
2020-05-11	$2.54	$2.65	$2.50	$2.60	$1.96	502,322
2020-05-08	$2.49	$2.55	$2.45	$2.54	$1.92	393,782
2020-05-07	$2.56	$2.58	$2.38	$2.43	$1.84	479,370
2020-05-06	$2.51	$2.58	$2.44	$2.50	$1.89	431,030
2020-05-05	$2.62	$2.65	$2.41	$2.44	$1.84	831,040
2020-05-04	$2.50	$2.65	$2.42	$2.52	$1.90	455,200
2020-05-01	$2.62	$2.69	$2.50	$2.52	$1.90	523,871
2020-04-30	$2.75	$2.75	$2.61	$2.67	$2.02	611,040
2020-04-29	$2.70	$2.76	$2.63	$2.71	$2.05	949,517
2020-04-28	$3.10	$3.22	$2.50	$2.58	$1.95	2,054,323
2020-04-27	$3.21	$3.32	$3.15	$3.15	$2.38	334,779
2020-04-24	$3.00	$3.20	$3.00	$3.16	$2.39	320,949
2020-04-23	$2.90	$3.03	$2.89	$3.00	$2.27	231,324
2020-04-22	$2.92	$2.95	$2.87	$2.87	$2.17	151,867
2020-04-21	$2.83	$2.92	$2.81	$2.84	$2.15	235,587
2020-04-20	$2.90	$2.96	$2.86	$2.91	$2.20	227,742
2020-04-17	$2.92	$2.98	$2.87	$2.92	$2.21	237,920
2020-04-16	$2.92	$2.97	$2.74	$2.77	$2.09	304,345
2020-04-15	$2.97	$3.02	$2.89	$2.93	$2.21	414,531
2020-04-14	$3.35	$3.46	$2.89	$3.06	$2.31	740,314
2020-04-13	$2.94	$3.29	$2.79	$3.26	$2.41	854,703
2020-04-09	$2.79	$3.01	$2.75	$2.80	$2.07	1,012,861
2020-04-08	$2.42	$2.70	$2.42	$2.55	$1.89	661,313
2020-04-07	$2.39	$2.63	$2.31	$2.35	$1.74	572,387
2020-04-06	$2.22	$2.38	$2.22	$2.26	$1.67	311,264
2020-04-03	$2.40	$2.40	$2.10	$2.12	$1.57	555,957
2020-04-02	$2.28	$2.51	$2.27	$2.38	$1.76	365,855
2020-04-01	$2.51	$2.52	$2.29	$2.33	$1.72	556,851
2020-03-31	$2.54	$2.66	$2.51	$2.55	$1.89	339,896
2020-03-30	$2.77	$2.94	$2.44	$2.48	$1.83	612,317
2020-03-27	$2.70	$3.13	$2.64	$2.72	$2.01	988,180
2020-03-26	$2.35	$3.23	$2.35	$2.71	$2.00	983,666
2020-03-25	$2.33	$2.74	$2.26	$2.27	$1.68	874,105
2020-03-24	$2.15	$2.32	$2.15	$2.21	$1.63	372,456
2020-03-23	$2.33	$2.35	$2.05	$2.06	$1.52	597,940
2020-03-20	$2.18	$2.50	$2.17	$2.32	$1.72	710,878
2020-03-19	$2.11	$2.18	$2.04	$2.11	$1.56	638,590
2020-03-18	$2.52	$2.64	$2.10	$2.14	$1.58	1,442,973
2020-03-17	$2.71	$2.85	$2.50	$2.50	$1.85	638,135
2020-03-16	$2.76	$2.95	$2.65	$2.71	$2.00	844,163
2020-03-13	$3.18	$3.42	$2.60	$3.04	$2.19	797,408
2020-03-12	$3.77	$3.78	$2.50	$2.84	$2.05	1,578,754
2020-03-11	$4.22	$4.29	$3.99	$4.09	$2.95	467,649
2020-03-10	$4.39	$4.45	$3.87	$4.28	$3.09	653,462
2020-03-09	$4.50	$4.50	$3.99	$4.11	$2.97	923,609
2020-03-06	$4.88	$4.88	$4.72	$4.79	$3.46	422,517
2020-03-05	$5.10	$5.15	$4.93	$4.93	$3.56	511,485
2020-03-04	$5.15	$5.20	$5.10	$5.13	$3.70	291,463
2020-03-03	$5.26	$5.32	$5.10	$5.10	$3.68	613,500
2020-03-02	$5.22	$5.28	$5.16	$5.25	$3.79	713,126
2020-02-28	$5.31	$5.35	$5.10	$5.22	$3.77	1,763,939
2020-02-27	$5.45	$5.56	$5.11	$5.43	$3.92	765,028
2020-02-26	$5.50	$5.70	$5.45	$5.60	$4.04	577,956
2020-02-25	$6.10	$6.10	$5.39	$5.41	$3.90	964,339
2020-02-24	$6.10	$6.11	$6.04	$6.08	$4.39	272,588
2020-02-21	$6.11	$6.15	$6.05	$6.14	$4.43	250,596
2020-02-20	$6.12	$6.16	$6.11	$6.14	$4.43	167,620
2020-02-19	$6.09	$6.13	$6.09	$6.11	$4.41	110,825
2020-02-18	$6.16	$6.18	$6.05	$6.09	$4.39	264,772
2020-02-14	$6.23	$6.23	$6.15	$6.16	$4.45	215,726
2020-02-13	$6.18	$6.22	$6.16	$6.21	$4.48	248,622
2020-02-12	$6.19	$6.25	$6.17	$6.24	$4.45	230,031
2020-02-11	$6.20	$6.20	$6.15	$6.16	$4.40	190,457
2020-02-10	$6.20	$6.20	$6.14	$6.19	$4.42	226,778
2020-02-07	$6.24	$6.26	$6.17	$6.20	$4.43	307,421
2020-02-06	$6.18	$6.25	$6.14	$6.23	$4.45	291,320
2020-02-05	$6.06	$6.14	$6.06	$6.12	$4.37	260,190
2020-02-04	$6.07	$6.08	$6.04	$6.05	$4.32	267,494
2020-02-03	$5.98	$6.04	$5.98	$6.03	$4.30	281,516
2020-01-31	$5.95	$5.99	$5.94	$5.95	$4.25	270,861
2020-01-30	$5.93	$5.98	$5.93	$5.95	$4.25	174,559
2020-01-29	$5.92	$6.00	$5.92	$5.93	$4.23	262,034
2020-01-28	$5.98	$5.98	$5.92	$5.92	$4.23	182,978
2020-01-27	$5.95	$6.00	$5.93	$5.96	$4.25	242,485
2020-01-24	$5.95	$6.00	$5.95	$5.97	$4.26	170,246
2020-01-23	$6.00	$6.00	$5.93	$5.95	$4.25	207,235
2020-01-22	$5.97	$6.01	$5.92	$6.00	$4.28	245,499
2020-01-21	$5.91	$5.97	$5.91	$5.93	$4.23	408,378
2020-01-17	$5.95	$5.98	$5.91	$5.94	$4.24	243,650
2020-01-16	$6.03	$6.04	$5.95	$5.96	$4.25	296,958
2020-01-15	$6.00	$6.07	$5.98	$6.03	$4.26	470,212
2020-01-14	$5.91	$6.00	$5.88	$6.00	$4.24	399,690
2020-01-13	$5.86	$5.92	$5.86	$5.88	$4.15	404,222
2020-01-10	$5.75	$5.90	$5.72	$5.84	$4.12	466,642
2020-01-09	$5.64	$5.76	$5.61	$5.75	$4.06	357,523
2020-01-08	$5.65	$5.65	$5.60	$5.63	$3.97	333,623
2020-01-07	$5.52	$5.65	$5.52	$5.64	$3.98	366,703
2020-01-06	$5.48	$5.55	$5.47	$5.52	$3.90	304,424
2020-01-03	$5.49	$5.52	$5.47	$5.47	$3.86	381,989
2020-01-02	$5.49	$5.51	$5.45	$5.49	$3.88	467,653
2019-12-31	$5.46	$5.48	$5.44	$5.44	$3.84	513,145
2019-12-30	$5.45	$5.48	$5.41	$5.45	$3.85	535,816
2019-12-27	$5.37	$5.43	$5.37	$5.40	$3.81	207,108
2019-12-26	$5.36	$5.42	$5.34	$5.37	$3.79	209,542
2019-12-24	$5.34	$5.37	$5.33	$5.37	$3.79	182,482
2019-12-23	$5.27	$5.34	$5.27	$5.33	$3.76	313,304
2019-12-20	$5.23	$5.37	$5.22	$5.26	$3.71	1,052,247
2019-12-19	$5.34	$5.34	$5.15	$5.20	$3.67	1,073,047
2019-12-18	$5.38	$5.40	$5.27	$5.32	$3.76	526,409
2019-12-17	$5.38	$5.41	$5.33	$5.39	$3.81	402,036
2019-12-16	$5.62	$5.62	$5.33	$5.43	$3.79	535,114
2019-12-13	$5.60	$5.64	$5.58	$5.59	$3.90	342,387
2019-12-12	$5.57	$5.61	$5.54	$5.60	$3.90	357,307
2019-12-11	$5.52	$5.59	$5.50	$5.57	$3.88	294,872
2019-12-10	$5.47	$5.53	$5.45	$5.52	$3.85	349,537
2019-12-09	$5.39	$5.47	$5.37	$5.47	$3.81	216,183
2019-12-06	$5.30	$5.39	$5.29	$5.37	$3.74	275,045
2019-12-05	$5.37	$5.38	$5.33	$5.33	$3.72	149,745
2019-12-04	$5.30	$5.37	$5.28	$5.33	$3.72	240,607
2019-12-03	$5.20	$5.30	$5.20	$5.28	$3.68	290,977
2019-12-02	$5.29	$5.30	$5.19	$5.23	$3.65	890,918
2019-11-29	$5.18	$5.25	$5.18	$5.25	$3.66	158,269
2019-11-27	$5.24	$5.25	$5.16	$5.17	$3.61	303,276
2019-11-26	$5.19	$5.23	$5.19	$5.21	$3.63	199,714
2019-11-25	$5.17	$5.24	$5.15	$5.21	$3.63	205,963
2019-11-22	$5.14	$5.18	$5.13	$5.15	$3.59	126,811
2019-11-21	$5.22	$5.25	$5.13	$5.13	$3.58	238,849
2019-11-20	$5.16	$5.24	$5.16	$5.20	$3.63	91,836
2019-11-19	$5.23	$5.24	$5.17	$5.19	$3.62	236,676
2019-11-18	$5.24	$5.25	$5.15	$5.22	$3.64	228,948
2019-11-15	$5.36	$5.37	$5.22	$5.23	$3.65	296,140
2019-11-14	$5.37	$5.37	$5.31	$5.34	$3.72	138,055
2019-11-13	$5.46	$5.50	$5.40	$5.40	$3.72	182,488
2019-11-12	$5.45	$5.49	$5.41	$5.47	$3.77	263,373
2019-11-11	$5.52	$5.53	$5.41	$5.43	$3.74	327,198
2019-11-08	$5.50	$5.56	$5.47	$5.51	$3.79	246,159
2019-11-07	$5.46	$5.52	$5.43	$5.45	$3.75	223,458
2019-11-06	$5.32	$5.44	$5.31	$5.40	$3.72	195,109
2019-11-05	$5.37	$5.42	$5.32	$5.32	$3.66	169,695
2019-11-04	$5.36	$5.41	$5.30	$5.34	$3.68	346,755
2019-11-01	$5.11	$5.24	$5.11	$5.23	$3.60	296,742
2019-10-31	$5.12	$5.20	$5.07	$5.11	$3.52	360,702
2019-10-30	$5.69	$5.83	$5.02	$5.16	$3.55	1,185,631
2019-10-29	$5.85	$5.93	$5.85	$5.91	$4.07	116,314
2019-10-28	$5.88	$5.92	$5.85	$5.88	$4.05	158,737
2019-10-25	$5.85	$5.94	$5.84	$5.88	$4.05	175,256
2019-10-24	$5.94	$5.96	$5.87	$5.87	$4.04	129,141
2019-10-23	$5.94	$5.96	$5.93	$5.94	$4.09	65,330
2019-10-22	$5.92	$5.94	$5.89	$5.94	$4.09	109,116
2019-10-21	$5.98	$5.98	$5.90	$5.90	$4.06	102,292
2019-10-18	$5.99	$5.99	$5.88	$5.93	$4.08	202,549
2019-10-17	$6.00	$6.02	$5.95	$5.98	$4.07	151,658
2019-10-16	$5.91	$6.05	$5.90	$5.98	$4.07	188,134
2019-10-15	$5.87	$5.93	$5.87	$5.91	$4.02	95,094
2019-10-14	$5.89	$5.89	$5.84	$5.85	$3.98	110,445
2019-10-11	$5.82	$5.91	$5.82	$5.88	$4.00	145,279
2019-10-10	$5.77	$5.87	$5.76	$5.80	$3.95	149,257
2019-10-09	$5.84	$5.86	$5.75	$5.77	$3.93	249,312
2019-10-08	$5.92	$5.96	$5.83	$5.85	$3.98	247,419
2019-10-07	$6.02	$6.02	$5.90	$5.97	$4.07	311,775
2019-10-04	$5.93	$6.02	$5.93	$6.02	$4.10	141,622
2019-10-03	$6.01	$6.06	$5.93	$5.93	$4.04	281,884
2019-10-02	$6.21	$6.21	$6.01	$6.01	$4.09	319,321
2019-10-01	$6.24	$6.28	$6.18	$6.22	$4.24	128,094
2019-09-30	$6.29	$6.30	$6.23	$6.23	$4.24	119,825
2019-09-27	$6.29	$6.29	$6.22	$6.27	$4.27	91,145
2019-09-26	$6.24	$6.29	$6.21	$6.27	$4.27	111,369
2019-09-25	$6.26	$6.26	$6.20	$6.25	$4.26	112,957
2019-09-24	$6.29	$6.30	$6.24	$6.25	$4.26	137,932
2019-09-23	$6.37	$6.37	$6.21	$6.27	$4.27	246,898
2019-09-20	$6.23	$6.42	$6.21	$6.42	$4.37	442,487
2019-09-19	$6.29	$6.29	$6.25	$6.27	$4.23	125,669
2019-09-18	$6.28	$6.32	$6.25	$6.29	$4.24	175,428
2019-09-17	$6.29	$6.29	$6.22	$6.28	$4.23	88,732
2019-09-16	$6.28	$6.32	$6.24	$6.28	$4.23	91,599
2019-09-13	$6.23	$6.31	$6.23	$6.30	$4.25	118,642
2019-09-12	$6.18	$6.26	$6.18	$6.21	$4.19	268,723
2019-09-11	$6.15	$6.21	$6.15	$6.17	$4.16	133,838
2019-09-10	$6.13	$6.16	$6.11	$6.13	$4.13	93,444
2019-09-09	$6.12	$6.15	$6.06	$6.15	$4.14	130,570
2019-09-06	$6.13	$6.14	$6.04	$6.10	$4.11	135,441
2019-09-05	$6.07	$6.14	$6.05	$6.13	$4.13	173,553
2019-09-04	$6.13	$6.15	$6.04	$6.04	$4.07	147,591
2019-09-03	$6.15	$6.17	$6.07	$6.09	$4.10	217,446
2019-08-30	$6.11	$6.19	$6.10	$6.16	$4.15	219,915
2019-08-29	$6.15	$6.20	$6.07	$6.11	$4.12	190,372
2019-08-28	$6.15	$6.20	$6.14	$6.14	$4.14	103,974
2019-08-27	$6.21	$6.28	$6.14	$6.14	$4.14	155,874
2019-08-26	$6.19	$6.30	$6.19	$6.19	$4.17	127,413
2019-08-23	$6.31	$6.34	$6.19	$6.21	$4.19	204,518
2019-08-22	$6.37	$6.39	$6.27	$6.31	$4.25	227,348
2019-08-21	$6.40	$6.42	$6.36	$6.39	$4.26	148,000
2019-08-20	$6.35	$6.40	$6.35	$6.38	$4.25	152,669
2019-08-19	$6.36	$6.38	$6.32	$6.36	$4.24	146,926
2019-08-16	$6.27	$6.37	$6.27	$6.31	$4.21	145,162
2019-08-15	$6.31	$6.39	$6.21	$6.25	$4.17	238,316
2019-08-14	$6.36	$6.37	$6.30	$6.32	$4.21	200,591
2019-08-13	$6.33	$6.41	$6.32	$6.38	$4.25	144,565
2019-08-12	$6.40	$6.42	$6.32	$6.36	$4.24	167,599
2019-08-09	$6.39	$6.43	$6.36	$6.38	$4.25	177,200
2019-08-08	$6.28	$6.43	$6.28	$6.39	$4.26	164,555
2019-08-07	$6.29	$6.33	$6.27	$6.29	$4.19	138,095
2019-08-06	$6.32	$6.40	$6.27	$6.30	$4.20	290,384
2019-08-05	$6.49	$6.49	$6.29	$6.32	$4.21	297,886
2019-08-02	$6.52	$6.57	$6.48	$6.50	$4.33	211,480
2019-08-01	$6.70	$6.73	$6.57	$6.58	$4.39	270,722
2019-07-31	$6.76	$6.76	$6.66	$6.70	$4.47	228,278
2019-07-30	$6.72	$6.73	$6.65	$6.69	$4.46	136,040
2019-07-29	$6.70	$6.73	$6.65	$6.71	$4.47	134,343
2019-07-26	$6.65	$6.70	$6.60	$6.70	$4.47	159,474
2019-07-25	$6.65	$6.66	$6.60	$6.62	$4.41	77,594
2019-07-24	$6.60	$6.68	$6.60	$6.66	$4.44	134,985
2019-07-23	$6.60	$6.65	$6.59	$6.63	$4.42	76,143
2019-07-22	$6.68	$6.70	$6.63	$6.68	$4.41	169,493
2019-07-19	$6.65	$6.70	$6.65	$6.67	$4.40	170,245
2019-07-18	$6.65	$6.67	$6.63	$6.65	$4.39	76,172
2019-07-17	$6.63	$6.68	$6.62	$6.64	$4.38	77,012
2019-07-16	$6.66	$6.67	$6.64	$6.64	$4.38	56,825
2019-07-15	$6.64	$6.66	$6.63	$6.65	$4.39	67,490
2019-07-12	$6.68	$6.68	$6.64	$6.64	$4.38	118,434
2019-07-11	$6.55	$6.69	$6.54	$6.69	$4.42	149,729
2019-07-10	$6.53	$6.55	$6.52	$6.54	$4.32	149,052
2019-07-09	$6.51	$6.54	$6.49	$6.52	$4.30	94,824
2019-07-08	$6.51	$6.52	$6.48	$6.52	$4.30	122,411
2019-07-05	$6.45	$6.50	$6.44	$6.50	$4.29	132,555
2019-07-03	$6.43	$6.47	$6.43	$6.46	$4.26	40,296
2019-07-02	$6.42	$6.45	$6.41	$6.41	$4.23	79,592
2019-07-01	$6.44	$6.48	$6.40	$6.42	$4.24	105,977
2019-06-28	$6.40	$6.47	$6.40	$6.40	$4.23	164,251
2019-06-27	$6.39	$6.40	$6.32	$6.39	$4.22	86,411
2019-06-26	$6.26	$6.39	$6.26	$6.37	$4.21	77,297
2019-06-25	$6.30	$6.30	$6.25	$6.27	$4.14	58,036
2019-06-24	$6.35	$6.35	$6.22	$6.33	$4.18	231,648
2019-06-21	$6.31	$6.36	$6.29	$6.35	$4.19	144,163
2019-06-20	$6.33	$6.46	$6.30	$6.31	$4.17	186,160
2019-06-19	$6.54	$6.55	$6.50	$6.54	$4.27	120,130
2019-06-18	$6.50	$6.58	$6.50	$6.54	$4.27	178,919
2019-06-17	$6.45	$6.54	$6.45	$6.54	$4.27	102,604
2019-06-14	$6.44	$6.45	$6.40	$6.43	$4.20	116,952
2019-06-13	$6.38	$6.45	$6.37	$6.44	$4.21	101,254
2019-06-12	$6.38	$6.40	$6.34	$6.40	$4.18	64,328
2019-06-11	$6.40	$6.40	$6.33	$6.37	$4.16	64,316
2019-06-10	$6.34	$6.42	$6.33	$6.40	$4.18	95,972
2019-06-07	$6.37	$6.38	$6.33	$6.35	$4.15	71,340
2019-06-06	$6.31	$6.37	$6.29	$6.37	$4.16	85,480
2019-06-05	$6.36	$6.38	$6.30	$6.30	$4.12	108,749
2019-06-04	$6.32	$6.36	$6.26	$6.35	$4.15	138,014
2019-06-03	$6.30	$6.31	$6.22	$6.31	$4.12	124,255
2019-05-31	$6.28	$6.31	$6.19	$6.27	$4.10	324,614
2019-05-30	$6.32	$6.35	$6.28	$6.30	$4.12	84,733
2019-05-29	$6.37	$6.37	$6.29	$6.32	$4.13	158,721
2019-05-28	$6.36	$6.37	$6.32	$6.37	$4.16	128,308
2019-05-24	$6.38	$6.39	$6.34	$6.36	$4.15	92,523
2019-05-23	$6.41	$6.41	$6.31	$6.34	$4.14	132,832
2019-05-22	$6.43	$6.49	$6.41	$6.46	$4.18	106,256
2019-05-21	$6.39	$6.46	$6.34	$6.42	$4.15	177,807
2019-05-20	$6.36	$6.43	$6.31	$6.31	$4.08	121,281
2019-05-17	$6.32	$6.39	$6.30	$6.36	$4.11	59,669
2019-05-16	$6.25	$6.38	$6.22	$6.32	$4.09	161,887
2019-05-15	$6.37	$6.40	$6.34	$6.36	$4.11	71,653
2019-05-14	$6.30	$6.38	$6.30	$6.34	$4.10	60,437
2019-05-13	$6.36	$6.41	$6.28	$6.28	$4.06	147,116
2019-05-10	$6.41	$6.46	$6.39	$6.41	$4.14	95,130
2019-05-09	$6.41	$6.43	$6.35	$6.41	$4.14	130,770
2019-05-08	$6.46	$6.47	$6.41	$6.41	$4.14	105,692
2019-05-07	$6.45	$6.50	$6.41	$6.48	$4.19	92,553
2019-05-06	$6.36	$6.50	$6.34	$6.48	$4.19	154,145
2019-05-03	$6.39	$6.42	$6.37	$6.39	$4.13	78,607
2019-05-02	$6.37	$6.44	$6.34	$6.37	$4.12	124,848
2019-05-01	$6.42	$6.50	$6.40	$6.40	$4.14	219,598
2019-04-30	$6.40	$6.47	$6.37	$6.45	$4.17	222,966
2019-04-29	$6.39	$6.45	$6.36	$6.45	$4.17	94,527
2019-04-26	$6.24	$6.39	$6.24	$6.38	$4.12	220,901
2019-04-25	$6.24	$6.29	$6.21	$6.24	$4.03	253,022
2019-04-24	$6.20	$6.28	$6.20	$6.21	$4.01	171,956
2019-04-23	$6.25	$6.28	$6.20	$6.24	$4.03	247,267
2019-04-22	$6.31	$6.33	$6.20	$6.28	$4.06	244,461
2019-04-18	$6.38	$6.41	$6.27	$6.35	$4.06	315,693
2019-04-17	$6.40	$6.41	$6.33	$6.40	$4.09	143,959
2019-04-16	$6.36	$6.38	$6.28	$6.38	$4.08	257,811
2019-04-15	$6.38	$6.43	$6.30	$6.35	$4.06	215,628
2019-04-12	$6.37	$6.40	$6.32	$6.37	$4.07	150,071
2019-04-11	$6.40	$6.43	$6.37	$6.37	$4.07	109,377
2019-04-10	$6.46	$6.46	$6.40	$6.42	$4.11	81,330
2019-04-09	$6.49	$6.52	$6.41	$6.44	$4.12	123,244
2019-04-08	$6.45	$6.51	$6.42	$6.49	$4.15	145,036
2019-04-05	$6.54	$6.57	$6.45	$6.46	$4.13	198,439
2019-04-04	$6.57	$6.58	$6.52	$6.53	$4.18	95,648
2019-04-03	$6.55	$6.58	$6.52	$6.56	$4.20	108,027
2019-04-02	$6.58	$6.62	$6.50	$6.53	$4.18	159,142
2019-04-01	$6.57	$6.60	$6.47	$6.60	$4.22	254,655
2019-03-29	$6.51	$6.61	$6.40	$6.50	$4.16	303,167
2019-03-28	$6.49	$6.61	$6.39	$6.47	$4.14	184,661
2019-03-27	$6.38	$6.53	$6.37	$6.50	$4.16	226,696
2019-03-26	$6.37	$6.40	$6.30	$6.39	$4.09	120,887
2019-03-25	$6.28	$6.36	$6.25	$6.31	$4.04	89,058
2019-03-22	$6.36	$6.38	$6.26	$6.27	$4.01	148,319
2019-03-21	$6.32	$6.45	$6.32	$6.36	$4.07	151,018
2019-03-20	$6.33	$6.44	$6.30	$6.31	$4.04	175,994
2019-03-19	$6.37	$6.42	$6.32	$6.35	$4.06	172,671
2019-03-18	$6.45	$6.49	$6.35	$6.37	$4.07	241,816
2019-03-15	$6.39	$6.50	$6.35	$6.48	$4.14	300,224
2019-03-14	$6.44	$6.59	$6.30	$6.41	$4.10	284,364
2019-03-13	$6.72	$6.78	$6.67	$6.68	$4.14	307,887
2019-03-12	$6.72	$6.76	$6.70	$6.71	$4.16	332,221
2019-03-11	$6.68	$6.75	$6.66	$6.72	$4.17	318,019
2019-03-08	$6.69	$6.75	$6.65	$6.65	$4.12	147,096
2019-03-07	$6.76	$6.79	$6.68	$6.68	$4.14	169,651
2019-03-06	$6.81	$6.84	$6.73	$6.75	$4.19	137,337
2019-03-05	$6.71	$6.87	$6.71	$6.80	$4.22	143,983
2019-03-04	$6.75	$6.93	$6.72	$6.72	$4.17	258,460
2019-03-01	$6.71	$6.96	$6.71	$6.75	$4.19	466,159
2019-02-28	$6.96	$6.96	$6.64	$6.90	$4.28	615,349
2019-02-27	$7.24	$7.28	$7.00	$7.03	$4.36	249,056
2019-02-26	$7.36	$7.36	$7.08	$7.25	$4.50	263,277
2019-02-25	$7.45	$7.45	$7.04	$7.38	$4.58	424,802
2019-02-22	$6.92	$7.45	$6.89	$7.45	$4.62	839,936
2019-02-21	$6.77	$6.94	$6.75	$6.93	$4.30	137,643
2019-02-20	$6.73	$6.80	$6.71	$6.76	$4.19	88,572
2019-02-19	$6.69	$6.75	$6.64	$6.74	$4.18	94,574
2019-02-15	$6.74	$6.78	$6.65	$6.70	$4.16	118,791
2019-02-14	$6.75	$6.78	$6.69	$6.73	$4.17	107,382
2019-02-13	$6.75	$6.79	$6.71	$6.76	$4.19	64,006
2019-02-12	$6.72	$6.85	$6.70	$6.72	$4.17	108,978
2019-02-11	$6.82	$6.82	$6.70	$6.72	$4.17	65,655
2019-02-08	$6.76	$6.86	$6.71	$6.84	$4.24	57,929
2019-02-07	$6.87	$6.89	$6.71	$6.79	$4.21	91,104
2019-02-06	$6.98	$6.98	$6.83	$6.86	$4.25	115,514
2019-02-05	$6.81	$6.89	$6.81	$6.85	$4.25	99,338
2019-02-04	$6.79	$6.83	$6.76	$6.82	$4.23	89,551
2019-02-01	$6.80	$6.81	$6.75	$6.80	$4.22	83,504
2019-01-31	$6.72	$6.80	$6.70	$6.80	$4.22	289,602
2019-01-30	$6.63	$6.72	$6.54	$6.69	$4.15	124,492
2019-01-29	$6.56	$6.63	$6.56	$6.61	$4.10	104,565
2019-01-28	$6.48	$6.56	$6.46	$6.55	$4.06	113,672
2019-01-25	$6.40	$6.52	$6.40	$6.51	$4.04	97,213
2019-01-24	$6.36	$6.40	$6.35	$6.39	$3.96	70,682
2019-01-23	$6.34	$6.39	$6.30	$6.34	$3.93	90,970
2019-01-22	$6.30	$6.37	$6.25	$6.33	$3.93	138,356
2019-01-18	$6.30	$6.35	$6.26	$6.32	$3.92	96,433
2019-01-17	$6.29	$6.33	$6.27	$6.32	$3.92	110,114
2019-01-16	$6.23	$6.28	$6.23	$6.28	$3.90	91,781
2019-01-15	$6.22	$6.24	$6.20	$6.21	$3.85	43,287
2019-01-14	$6.20	$6.27	$6.16	$6.18	$3.83	92,063
2019-01-11	$6.20	$6.24	$6.16	$6.21	$3.85	95,814
2019-01-10	$6.25	$6.33	$6.20	$6.20	$3.85	177,083
2019-01-09	$6.38	$6.40	$6.21	$6.24	$3.87	283,472
2019-01-08	$6.51	$6.54	$6.35	$6.37	$3.95	179,313
2019-01-07	$6.41	$6.62	$6.39	$6.49	$4.03	247,888
2019-01-04	$6.43	$6.56	$6.39	$6.41	$3.98	201,686
2019-01-03	$6.42	$6.51	$6.32	$6.40	$3.97	147,505
2019-01-02	$6.40	$6.76	$6.36	$6.38	$3.96	348,962
2018-12-31	$6.67	$6.74	$6.46	$6.47	$4.01	359,720
2018-12-28	$6.32	$6.60	$6.31	$6.60	$4.09	394,068
2018-12-27	$6.07	$6.43	$6.07	$6.28	$3.90	274,592
2018-12-26	$5.96	$6.09	$5.95	$6.08	$3.77	217,936
2018-12-24	$6.07	$6.15	$5.89	$5.89	$3.65	170,014
2018-12-21	$6.19	$6.32	$6.00	$6.15	$3.81	1,721,196
2018-12-20	$6.29	$6.36	$6.05	$6.24	$3.87	404,462
2018-12-19	$6.32	$6.48	$6.30	$6.32	$3.92	190,303
2018-12-18	$6.50	$6.50	$6.25	$6.30	$3.91	254,537
2018-12-17	$6.26	$6.69	$6.26	$6.49	$4.03	788,408
2018-12-14	$6.43	$6.48	$6.27	$6.29	$3.90	206,026
2018-12-13	$6.76	$6.81	$6.63	$6.64	$3.99	280,713
2018-12-12	$6.68	$6.80	$6.66	$6.76	$4.06	142,142
2018-12-11	$6.57	$6.69	$6.50	$6.64	$3.99	172,776
2018-12-10	$6.60	$6.66	$6.42	$6.51	$3.91	233,081
2018-12-07	$6.52	$6.57	$6.52	$6.57	$3.95	117,859
2018-12-06	$6.51	$6.53	$6.39	$6.49	$3.90	190,413
2018-12-04	$6.72	$6.72	$6.53	$6.54	$3.93	214,631
2018-12-03	$6.78	$6.85	$6.65	$6.67	$4.01	277,011
2018-11-30	$6.79	$6.83	$6.68	$6.76	$4.06	163,798
2018-11-29	$6.82	$6.86	$6.73	$6.77	$4.07	131,468
2018-11-28	$6.62	$7.00	$6.56	$6.82	$4.10	220,048
2018-11-27	$6.60	$6.64	$6.59	$6.60	$3.97	95,217
2018-11-26	$6.61	$6.65	$6.58	$6.58	$3.96	138,300
2018-11-23	$6.57	$6.61	$6.51	$6.58	$3.96	86,934
2018-11-21	$6.60	$6.64	$6.56	$6.60	$3.97	105,712
2018-11-20	$6.65	$6.70	$6.54	$6.54	$3.93	186,713
2018-11-19	$6.67	$6.71	$6.64	$6.67	$4.01	117,036
2018-11-16	$6.72	$6.75	$6.63	$6.70	$4.03	204,459
2018-11-15	$6.75	$6.79	$6.71	$6.74	$4.05	85,655
2018-11-14	$6.83	$6.85	$6.75	$6.77	$4.07	121,651
2018-11-13	$6.73	$6.83	$6.73	$6.81	$4.09	151,738
2018-11-12	$6.82	$6.82	$6.73	$6.75	$4.06	104,345
2018-11-09	$6.80	$6.83	$6.75	$6.79	$4.08	116,292
2018-11-08	$6.90	$7.00	$6.79	$6.82	$4.10	160,563
2018-11-07	$6.94	$6.98	$6.90	$6.93	$4.17	163,944
2018-11-06	$6.53	$6.87	$6.53	$6.84	$4.11	174,120
2018-11-05	$6.48	$6.62	$6.48	$6.54	$3.93	244,457
2018-11-02	$6.45	$6.51	$6.37	$6.42	$3.86	242,849
2018-11-01	$6.35	$6.50	$6.34	$6.45	$3.88	504,049
2018-10-31	$6.40	$6.40	$6.23	$6.28	$3.78	326,188
2018-10-30	$6.21	$6.39	$6.18	$6.35	$3.82	237,384
2018-10-29	$6.18	$6.23	$6.14	$6.18	$3.71	218,396
2018-10-26	$6.11	$6.17	$6.07	$6.14	$3.69	187,634
2018-10-25	$6.08	$6.22	$6.08	$6.15	$3.70	199,686
2018-10-24	$6.27	$6.38	$6.05	$6.08	$3.65	257,535
2018-10-23	$6.34	$6.38	$6.27	$6.27	$3.77	171,476
2018-10-22	$6.49	$6.50	$6.34	$6.41	$3.85	258,739
2018-10-19	$6.54	$6.57	$6.50	$6.50	$3.91	87,950
2018-10-18	$6.53	$6.57	$6.50	$6.55	$3.94	232,754
2018-10-17	$6.62	$6.64	$6.53	$6.55	$3.94	196,630
2018-10-16	$6.71	$6.73	$6.61	$6.64	$3.99	215,151
2018-10-15	$6.67	$6.73	$6.55	$6.72	$4.04	219,097
2018-10-12	$6.81	$6.87	$6.63	$6.67	$4.01	302,158
2018-10-11	$6.96	$6.96	$6.75	$6.77	$4.07	216,321
2018-10-10	$7.01	$7.04	$6.95	$6.95	$4.18	198,016
2018-10-09	$7.13	$7.13	$6.86	$7.03	$4.23	251,402
2018-10-08	$6.99	$7.00	$6.95	$6.97	$4.19	95,809
2018-10-05	$7.01	$7.07	$6.97	$6.99	$4.20	191,059
2018-10-04	$7.05	$7.09	$7.00	$7.01	$4.21	169,348
2018-10-03	$7.11	$7.18	$7.05	$7.08	$4.26	137,422
2018-10-02	$7.16	$7.20	$7.10	$7.11	$4.27	174,621
2018-10-01	$7.16	$7.21	$7.10	$7.19	$4.32	242,654
2018-09-28	$7.13	$7.20	$7.12	$7.12	$4.28	299,645
2018-09-27	$7.08	$7.16	$7.07	$7.08	$4.26	123,591
2018-09-26	$7.10	$7.16	$7.07	$7.08	$4.26	188,380
2018-09-25	$7.09	$7.15	$7.07	$7.07	$4.25	104,998
2018-09-24	$7.14	$7.14	$7.08	$7.10	$4.27	197,543
2018-09-21	$7.17	$7.21	$7.10	$7.10	$4.27	238,155
2018-09-20	$7.22	$7.22	$7.12	$7.17	$4.31	115,740
2018-09-19	$7.22	$7.22	$7.11	$7.16	$4.30	122,611
2018-09-18	$7.22	$7.23	$7.15	$7.21	$4.33	186,054
2018-09-17	$7.20	$7.26	$7.19	$7.22	$4.34	162,047
2018-09-14	$7.25	$7.30	$7.17	$7.18	$4.32	148,948
2018-09-13	$7.35	$7.45	$7.20	$7.27	$4.37	282,104
2018-09-12	$7.47	$7.52	$7.37	$7.49	$4.38	439,242
2018-09-11	$7.39	$7.47	$7.37	$7.45	$4.36	237,474
2018-09-10	$7.33	$7.44	$7.32	$7.39	$4.32	229,787
2018-09-07	$7.38	$7.40	$7.30	$7.32	$4.28	110,027
2018-09-06	$7.33	$7.39	$7.29	$7.39	$4.32	173,965
2018-09-05	$7.28	$7.35	$7.25	$7.32	$4.28	106,295
2018-09-04	$7.33	$7.36	$7.28	$7.31	$4.28	127,651
2018-08-31	$7.30	$7.35	$7.19	$7.35	$4.30	192,627
2018-08-30	$7.31	$7.35	$7.28	$7.30	$4.27	86,666
2018-08-29	$7.30	$7.33	$7.25	$7.30	$4.27	83,277
2018-08-28	$7.34	$7.34	$7.25	$7.31	$4.28	160,108
2018-08-27	$7.30	$7.35	$7.26	$7.31	$4.28	142,708
2018-08-24	$7.32	$7.34	$7.23	$7.29	$4.26	120,161
2018-08-23	$7.30	$7.32	$7.26	$7.29	$4.26	89,764
2018-08-22	$7.26	$7.30	$7.24	$7.29	$4.26	134,992
2018-08-21	$7.25	$7.29	$7.24	$7.26	$4.25	88,265
2018-08-20	$7.22	$7.27	$7.21	$7.25	$4.24	120,908
2018-08-17	$7.14	$7.21	$7.13	$7.19	$4.21	59,862
2018-08-16	$7.21	$7.24	$7.15	$7.17	$4.19	83,136
2018-08-15	$7.17	$7.22	$7.15	$7.18	$4.20	97,141
2018-08-14	$7.11	$7.19	$7.11	$7.16	$4.19	81,383
2018-08-13	$7.18	$7.20	$7.10	$7.11	$4.16	116,026
2018-08-10	$7.21	$7.23	$7.14	$7.19	$4.21	83,201
2018-08-09	$7.18	$7.23	$7.15	$7.22	$4.22	71,116
2018-08-08	$7.25	$7.25	$7.15	$7.19	$4.21	75,442
2018-08-07	$7.17	$7.26	$7.13	$7.25	$4.24	171,703
2018-08-06	$7.09	$7.20	$7.02	$7.17	$4.19	162,590
2018-08-03	$6.95	$7.04	$6.93	$6.99	$4.09	181,706
2018-08-02	$6.95	$6.97	$6.87	$6.95	$4.07	190,576
2018-08-01	$7.07	$7.07	$6.90	$6.96	$4.07	292,565
2018-07-31	$7.37	$7.40	$7.02	$7.10	$4.15	584,863
2018-07-30	$7.35	$7.40	$7.25	$7.37	$4.31	267,337
2018-07-27	$7.44	$7.44	$7.30	$7.31	$4.28	127,777
2018-07-26	$7.46	$7.47	$7.36	$7.45	$4.36	114,258
2018-07-25	$7.36	$7.48	$7.30	$7.44	$4.35	270,606
2018-07-24	$7.27	$7.37	$7.25	$7.35	$4.30	216,647
2018-07-23	$7.35	$7.40	$7.20	$7.23	$4.23	264,020
2018-07-20	$7.32	$7.40	$7.30	$7.34	$4.29	210,530
2018-07-19	$7.33	$7.33	$7.28	$7.29	$4.26	145,559
2018-07-18	$7.20	$7.34	$7.17	$7.32	$4.28	421,771
2018-07-17	$7.14	$7.25	$7.09	$7.21	$4.22	338,492
2018-07-16	$7.03	$7.14	$7.02	$7.12	$4.17	176,616
2018-07-13	$7.03	$7.06	$6.99	$7.03	$4.11	119,260
2018-07-12	$7.02	$7.06	$7.00	$7.01	$4.10	96,652
2018-07-11	$7.04	$7.08	$7.01	$7.02	$4.11	114,882
2018-07-10	$6.98	$7.08	$6.97	$7.06	$4.13	159,342
2018-07-09	$6.98	$7.04	$6.97	$6.97	$4.08	107,858
2018-07-06	$6.94	$7.00	$6.90	$6.98	$4.08	147,040
2018-07-05	$7.03	$7.05	$6.95	$6.98	$4.08	108,040
2018-07-03	$7.05	$7.11	$7.00	$7.02	$4.11	94,801
2018-07-02	$6.94	$7.11	$6.93	$7.08	$4.14	320,617
2018-06-29	$6.95	$6.99	$6.86	$6.90	$4.04	271,117
2018-06-28	$6.88	$7.00	$6.82	$6.89	$4.03	146,743
2018-06-27	$6.83	$7.01	$6.83	$6.87	$4.02	191,694
2018-06-26	$6.65	$6.91	$6.60	$6.80	$3.98	171,515
2018-06-25	$6.83	$6.84	$6.69	$6.70	$3.92	234,392
2018-06-22	$6.92	$6.97	$6.76	$6.83	$4.00	246,267
2018-06-21	$6.94	$6.96	$6.90	$6.91	$4.04	159,757
2018-06-20	$7.00	$7.03	$6.87	$6.91	$4.04	223,329
2018-06-19	$6.95	$6.99	$6.94	$6.99	$4.09	164,264
2018-06-18	$6.95	$7.04	$6.90	$6.93	$4.05	239,334
2018-06-15	$6.96	$6.99	$6.90	$6.91	$4.04	192,333
2018-06-14	$6.85	$7.02	$6.84	$7.00	$4.10	286,241
2018-06-13	$7.10	$7.15	$7.00	$7.03	$4.00	327,873
2018-06-12	$7.15	$7.19	$7.10	$7.11	$4.04	269,780
2018-06-11	$7.17	$7.23	$7.10	$7.17	$4.08	251,386
2018-06-08	$7.00	$7.25	$7.00	$7.17	$4.08	302,878
2018-06-07	$7.15	$7.21	$7.01	$7.02	$3.99	320,371
2018-06-06	$7.04	$7.20	$7.04	$7.18	$4.08	198,668
2018-06-05	$7.03	$7.11	$7.02	$7.07	$4.02	189,003
2018-06-04	$7.12	$7.12	$7.00	$7.07	$4.02	318,625
2018-06-01	$7.20	$7.20	$7.08	$7.14	$4.06	251,825
2018-05-31	$7.15	$7.19	$7.03	$7.14	$4.06	282,098
2018-05-30	$6.98	$7.14	$6.98	$7.12	$4.05	228,469
2018-05-29	$6.97	$6.99	$6.94	$6.97	$3.96	138,672
2018-05-25	$6.98	$7.01	$6.90	$6.97	$3.96	189,200
2018-05-24	$6.98	$7.04	$6.98	$7.00	$3.98	142,505
2018-05-23	$7.00	$7.00	$6.98	$7.00	$3.98	148,845
2018-05-22	$7.03	$7.05	$6.97	$6.98	$3.97	154,693
2018-05-21	$6.99	$7.05	$6.99	$7.01	$3.99	125,886
2018-05-18	$7.01	$7.04	$6.94	$6.99	$3.98	156,331
2018-05-17	$6.90	$7.08	$6.90	$7.00	$3.98	258,473
2018-05-16	$6.85	$6.98	$6.81	$6.90	$3.92	307,833
2018-05-15	$6.76	$6.90	$6.70	$6.87	$3.91	215,138
2018-05-14	$6.63	$6.89	$6.62	$6.76	$3.84	363,727
2018-05-11	$6.63	$6.72	$6.52	$6.65	$3.78	353,498
2018-05-10	$6.54	$6.65	$6.48	$6.61	$3.76	277,520
2018-05-09	$6.50	$6.56	$6.45	$6.51	$3.70	265,332
2018-05-08	$6.51	$6.57	$6.45	$6.50	$3.70	229,343
2018-05-07	$6.45	$6.60	$6.45	$6.49	$3.69	725,781
2018-05-04	$6.50	$6.61	$6.46	$6.47	$3.68	356,690
2018-05-03	$6.32	$6.52	$6.32	$6.50	$3.70	279,905
2018-05-02	$6.25	$6.36	$6.25	$6.32	$3.59	188,775
2018-05-01	$6.00	$6.39	$6.00	$6.28	$3.57	403,434
2018-04-30	$6.15	$6.16	$6.05	$6.13	$3.49	96,912
2018-04-27	$5.94	$6.18	$5.94	$6.14	$3.49	149,697
2018-04-26	$5.99	$6.04	$5.91	$5.94	$3.38	123,116
2018-04-25	$6.02	$6.08	$5.99	$5.99	$3.41	82,125
2018-04-24	$6.07	$6.15	$6.02	$6.07	$3.45	123,705
2018-04-23	$6.08	$6.09	$6.02	$6.05	$3.44	102,275
2018-04-20	$5.99	$6.08	$5.97	$6.05	$3.44	183,082
2018-04-19	$6.07	$6.10	$6.00	$6.01	$3.42	124,137
2018-04-18	$6.14	$6.20	$6.05	$6.06	$3.45	143,144
2018-04-17	$6.10	$6.15	$6.10	$6.14	$3.49	105,699
2018-04-16	$6.15	$6.15	$6.08	$6.08	$3.46	118,925
2018-04-13	$6.20	$6.20	$6.08	$6.12	$3.48	81,258
2018-04-12	$6.15	$6.24	$6.13	$6.19	$3.52	165,972
2018-04-11	$6.12	$6.25	$6.09	$6.16	$3.50	106,670
2018-04-10	$6.21	$6.25	$6.07	$6.13	$3.49	101,270
2018-04-09	$6.21	$6.27	$6.18	$6.20	$3.53	123,140
2018-04-06	$6.25	$6.31	$6.18	$6.22	$3.54	110,011
2018-04-05	$6.27	$6.33	$6.25	$6.26	$3.56	372,275
2018-04-04	$6.15	$6.26	$6.12	$6.24	$3.55	204,487
2018-04-03	$6.14	$6.23	$6.10	$6.18	$3.52	276,932
2018-04-02	$6.13	$6.17	$6.03	$6.16	$3.50	205,763
2018-03-29	$6.08	$6.18	$6.05	$6.11	$3.48	229,323
2018-03-28	$6.03	$6.13	$5.97	$6.10	$3.47	173,460
2018-03-27	$6.08	$6.11	$5.93	$6.02	$3.42	261,462
2018-03-26	$6.14	$6.23	$6.09	$6.09	$3.46	266,024
2018-03-23	$6.26	$6.26	$5.97	$6.20	$3.53	149,722
2018-03-22	$6.02	$6.20	$6.02	$6.16	$3.50	231,643
2018-03-21	$6.09	$6.12	$6.02	$6.04	$3.44	145,934

Oxford Square Capital Corp (OXSQ) News Headlines

Block shares surge 12% after announcing surprise profit

There was particularly strong growth in Block's payment platform, Cash App, and its point-of-sale suite, Square.

cnbc.com Feb. 22, 2024

Recent Oxford Square Capital Corp (OXSQ) News

Similar Companies to Oxford Square Capital Corp (OXSQ) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Oxford Square Capital Corp (OXSQ) Exchange: NASDAQ