Oxford Square Capital Corp (OXSQ) Stock Profile

Data as of May 2, 2025

$2.52 ($-0.02) -0.79%

Oxford Square Capital Corp - Daily Information

Click for more stock information on Oxford Square Capital Corp.

Daily Information	Data
Date	May 2, 2025
Open	$2.54
Previous Close	$2.52
High	$2.55
Low	$2.51
Adjusted Open	$2.54
Previous Adjusted Close	$2.52
Adjusted High	$2.55
Adjusted Low	$2.51

Invest in Oxford Square Capital Corp (OXSQ)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

Key People Oxford Square Capital Corp

Employee	Position
Jonathan H. Cohen	Chief Executive Officer & Director
Saul B. Rosenthal	President & Chief Operating Officer
Bruce L. Rubin	CFO, Secretary, Treasurer & CAO
Gannon Scott McCaffery	Head-Business Development
Gerald R. Cummins	Chief Compliance Officer
Barry A. Osherow	Director
Charles Morgan Royce	Director
Vincent Gurrera	Vice President-Finance & Controller
Jeffrey Faenza	Senior Accountant
Sarah Freeman	Director-Human Resources & Business Manager
Steven P. Novak	Chairman
Chip Stelljes	Independent Director

Historical Stock Data for Oxford Square Capital Corp (OXSQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$2.54	$2.55	$2.51	$2.52	$2.52	445,830
2025-05-01	$2.54	$2.56	$2.52	$2.54	$2.54	312,246
2025-04-30	$2.55	$2.56	$2.49	$2.54	$2.54	493,090
2025-04-29	$2.56	$2.59	$2.54	$2.55	$2.55	342,013
2025-04-28	$2.54	$2.57	$2.52	$2.55	$2.55	428,037
2025-04-25	$2.44	$2.55	$2.43	$2.55	$2.55	544,622
2025-04-24	$2.45	$2.49	$2.44	$2.44	$2.44	373,264
2025-04-23	$2.48	$2.50	$2.44	$2.44	$2.44	368,272
2025-04-22	$2.44	$2.50	$2.43	$2.44	$2.44	337,314
2025-04-21	$2.48	$2.50	$2.41	$2.42	$2.42	480,575
2025-04-17	$2.48	$2.51	$2.46	$2.49	$2.49	411,107
2025-04-16	$2.58	$2.60	$2.46	$2.48	$2.48	718,417
2025-04-15	$2.61	$2.64	$2.58	$2.64	$2.60	571,281
2025-04-14	$2.54	$2.63	$2.53	$2.60	$2.56	524,899
2025-04-11	$2.43	$2.52	$2.42	$2.52	$2.52	430,845
2025-04-10	$2.48	$2.50	$2.37	$2.42	$2.42	468,644
2025-04-09	$2.38	$2.51	$2.31	$2.48	$2.48	749,411
2025-04-08	$2.48	$2.49	$2.36	$2.37	$2.37	570,832
2025-04-07	$2.42	$2.44	$2.28	$2.38	$2.38	1,021,293
2025-04-04	$2.54	$2.55	$2.44	$2.46	$2.46	743,526
2025-04-03	$2.55	$2.59	$2.53	$2.58	$2.58	318,608
2025-04-02	$2.61	$2.61	$2.56	$2.56	$2.56	405,100
2025-04-01	$2.61	$2.62	$2.58	$2.59	$2.59	371,994
2025-03-31	$2.55	$2.61	$2.51	$2.61	$2.61	431,934
2025-03-28	$2.56	$2.58	$2.54	$2.56	$2.56	514,033
2025-03-27	$2.57	$2.60	$2.56	$2.57	$2.57	244,029
2025-03-26	$2.58	$2.60	$2.56	$2.57	$2.57	322,694
2025-03-25	$2.59	$2.60	$2.58	$2.58	$2.58	240,018
2025-03-24	$2.59	$2.61	$2.58	$2.60	$2.60	335,598
2025-03-21	$2.59	$2.60	$2.58	$2.59	$2.59	228,248
2025-03-20	$2.61	$2.62	$2.58	$2.59	$2.59	288,963
2025-03-19	$2.60	$2.62	$2.59	$2.60	$2.60	308,596
2025-03-18	$2.60	$2.61	$2.56	$2.60	$2.60	436,800
2025-03-17	$2.66	$2.66	$2.58	$2.59	$2.59	702,761
2025-03-14	$2.70	$2.72	$2.65	$2.65	$2.61	1,115,055
2025-03-13	$2.72	$2.73	$2.67	$2.67	$2.63	348,918
2025-03-12	$2.72	$2.72	$2.67	$2.71	$2.67	562,887
2025-03-11	$2.78	$2.79	$2.65	$2.69	$2.65	819,092
2025-03-10	$2.81	$2.82	$2.76	$2.77	$2.73	623,993
2025-03-07	$2.83	$2.83	$2.80	$2.81	$2.77	425,224
2025-03-06	$2.82	$2.83	$2.79	$2.82	$2.78	239,404
2025-03-05	$2.82	$2.83	$2.79	$2.79	$2.75	400,050
2025-03-04	$2.84	$2.84	$2.78	$2.84	$2.80	451,964
2025-03-03	$2.81	$2.84	$2.80	$2.84	$2.80	581,519
2025-02-28	$2.83	$2.84	$2.79	$2.81	$2.77	524,575
2025-02-27	$2.80	$2.82	$2.78	$2.80	$2.76	425,869
2025-02-26	$2.76	$2.79	$2.76	$2.77	$2.73	158,755
2025-02-25	$2.81	$2.82	$2.75	$2.76	$2.72	395,110
2025-02-24	$2.84	$2.85	$2.81	$2.81	$2.77	262,080
2025-02-21	$2.84	$2.85	$2.83	$2.84	$2.84	283,448
2025-02-20	$2.83	$2.84	$2.82	$2.84	$2.84	229,421
2025-02-19	$2.81	$2.84	$2.80	$2.84	$2.84	229,153
2025-02-18	$2.79	$2.83	$2.79	$2.81	$2.81	377,364
2025-02-14	$2.80	$2.84	$2.78	$2.80	$2.80	336,198
2025-02-13	$2.85	$2.87	$2.83	$2.85	$2.81	603,274
2025-02-12	$2.80	$2.85	$2.78	$2.84	$2.80	627,529
2025-02-11	$2.80	$2.81	$2.78	$2.80	$2.77	466,496
2025-02-10	$2.76	$2.79	$2.75	$2.79	$2.76	452,760
2025-02-07	$2.74	$2.78	$2.73	$2.76	$2.73	487,110
2025-02-06	$2.74	$2.75	$2.72	$2.74	$2.71	256,290
2025-02-05	$2.72	$2.74	$2.71	$2.74	$2.71	305,296
2025-02-04	$2.73	$2.74	$2.70	$2.70	$2.67	441,907
2025-02-03	$2.69	$2.74	$2.67	$2.73	$2.70	652,786
2025-01-31	$2.68	$2.72	$2.67	$2.71	$2.68	604,861
2025-01-30	$2.64	$2.68	$2.64	$2.67	$2.64	359,315
2025-01-29	$2.67	$2.67	$2.62	$2.64	$2.61	264,251
2025-01-28	$2.66	$2.66	$2.63	$2.64	$2.61	265,540
2025-01-27	$2.67	$2.68	$2.65	$2.66	$2.63	257,965
2025-01-24	$2.66	$2.68	$2.65	$2.67	$2.67	270,330
2025-01-23	$2.65	$2.66	$2.63	$2.66	$2.66	361,730
2025-01-22	$2.68	$2.68	$2.63	$2.65	$2.65	183,234
2025-01-21	$2.64	$2.66	$2.60	$2.66	$2.66	356,108
2025-01-17	$2.64	$2.65	$2.61	$2.61	$2.61	428,440
2025-01-16	$2.67	$2.70	$2.65	$2.68	$2.64	613,625
2025-01-15	$2.62	$2.67	$2.62	$2.67	$2.67	590,423
2025-01-14	$2.56	$2.61	$2.56	$2.61	$2.61	511,543
2025-01-13	$2.56	$2.58	$2.51	$2.56	$2.56	542,776
2025-01-10	$2.56	$2.57	$2.53	$2.55	$2.55	331,380
2025-01-08	$2.58	$2.59	$2.53	$2.56	$2.56	270,648
2025-01-07	$2.57	$2.59	$2.56	$2.58	$2.58	342,739
2025-01-06	$2.56	$2.59	$2.52	$2.57	$2.57	595,000
2025-01-03	$2.53	$2.57	$2.50	$2.57	$2.57	546,950
2025-01-02	$2.45	$2.52	$2.44	$2.51	$2.51	543,918
2024-12-31	$2.41	$2.44	$2.40	$2.44	$2.44	863,294
2024-12-30	$2.45	$2.46	$2.40	$2.41	$2.41	1,013,272
2024-12-27	$2.50	$2.50	$2.45	$2.46	$2.46	412,748
2024-12-26	$2.49	$2.50	$2.48	$2.49	$2.49	427,506
2024-12-24	$2.48	$2.50	$2.47	$2.50	$2.50	224,237
2024-12-23	$2.51	$2.52	$2.47	$2.48	$2.48	326,857
2024-12-20	$2.50	$2.53	$2.48	$2.50	$2.50	398,075
2024-12-19	$2.50	$2.51	$2.44	$2.48	$2.48	701,394
2024-12-18	$2.62	$2.62	$2.45	$2.46	$2.46	1,444,333
2024-12-17	$2.62	$2.63	$2.59	$2.60	$2.60	532,216
2024-12-16	$2.64	$2.65	$2.63	$2.64	$2.60	594,931
2024-12-13	$2.65	$2.66	$2.64	$2.65	$2.61	282,923
2024-12-12	$2.64	$2.65	$2.64	$2.65	$2.61	387,876
2024-12-11	$2.65	$2.66	$2.64	$2.65	$2.61	441,954
2024-12-10	$2.66	$2.66	$2.64	$2.66	$2.62	342,859
2024-12-09	$2.66	$2.67	$2.64	$2.65	$2.61	407,115
2024-12-06	$2.65	$2.67	$2.65	$2.66	$2.62	313,856
2024-12-05	$2.65	$2.66	$2.64	$2.65	$2.61	321,459
2024-12-04	$2.66	$2.68	$2.64	$2.65	$2.61	375,666
2024-12-03	$2.69	$2.69	$2.64	$2.64	$2.60	418,312
2024-12-02	$2.70	$2.71	$2.66	$2.67	$2.63	479,348
2024-11-29	$2.70	$2.72	$2.68	$2.70	$2.66	291,967
2024-11-27	$2.64	$2.68	$2.64	$2.68	$2.64	344,763
2024-11-26	$2.67	$2.67	$2.63	$2.63	$2.60	324,624
2024-11-25	$2.64	$2.68	$2.64	$2.67	$2.63	374,480
2024-11-22	$2.63	$2.64	$2.62	$2.62	$2.59	611,645
2024-11-21	$2.65	$2.66	$2.63	$2.64	$2.60	479,938
2024-11-20	$2.70	$2.71	$2.66	$2.66	$2.62	683,664
2024-11-19	$2.70	$2.72	$2.68	$2.72	$2.68	310,412
2024-11-18	$2.71	$2.73	$2.69	$2.70	$2.66	465,847
2024-11-15	$2.77	$2.79	$2.67	$2.70	$2.66	1,084,680
2024-11-14	$2.80	$2.83	$2.78	$2.80	$2.73	894,947
2024-11-13	$2.86	$2.86	$2.79	$2.80	$2.73	560,585
2024-11-12	$2.87	$2.87	$2.82	$2.85	$2.78	781,159
2024-11-11	$2.93	$2.93	$2.86	$2.87	$2.80	654,041
2024-11-08	$2.96	$2.96	$2.91	$2.91	$2.83	513,811
2024-11-07	$2.92	$2.95	$2.92	$2.95	$2.87	339,114
2024-11-06	$2.90	$2.94	$2.89	$2.92	$2.84	370,039
2024-11-05	$2.90	$2.91	$2.87	$2.90	$2.82	340,819
2024-11-04	$2.92	$2.92	$2.90	$2.90	$2.82	285,110
2024-11-01	$2.92	$2.95	$2.91	$2.93	$2.85	425,305
2024-10-31	$2.91	$2.93	$2.90	$2.92	$2.84	337,049
2024-10-30	$2.90	$2.91	$2.88	$2.91	$2.83	215,883
2024-10-29	$2.89	$2.90	$2.88	$2.89	$2.82	204,832
2024-10-28	$2.90	$2.91	$2.89	$2.89	$2.82	186,595
2024-10-25	$2.89	$2.91	$2.89	$2.90	$2.82	208,635
2024-10-24	$2.89	$2.92	$2.88	$2.91	$2.83	352,348
2024-10-23	$2.90	$2.92	$2.89	$2.89	$2.82	217,666
2024-10-22	$2.92	$2.92	$2.88	$2.90	$2.82	298,994
2024-10-21	$2.92	$2.92	$2.89	$2.91	$2.83	352,742
2024-10-18	$2.93	$2.94	$2.91	$2.91	$2.83	431,115
2024-10-17	$2.95	$2.95	$2.90	$2.94	$2.86	626,627
2024-10-16	$2.95	$2.99	$2.95	$2.98	$2.87	1,030,495
2024-10-15	$2.94	$2.96	$2.93	$2.95	$2.84	649,383
2024-10-14	$2.92	$2.94	$2.91	$2.93	$2.82	506,087
2024-10-11	$2.91	$2.92	$2.90	$2.92	$2.92	322,482
2024-10-10	$2.91	$2.91	$2.90	$2.91	$2.91	215,295
2024-10-09	$2.90	$2.91	$2.90	$2.90	$2.90	330,054
2024-10-08	$2.89	$2.91	$2.88	$2.91	$2.91	337,323
2024-10-07	$2.88	$2.92	$2.87	$2.88	$2.88	443,138
2024-10-04	$2.84	$2.88	$2.84	$2.88	$2.88	322,766
2024-10-03	$2.82	$2.85	$2.81	$2.84	$2.84	396,087
2024-10-02	$2.81	$2.83	$2.80	$2.83	$2.83	290,930
2024-10-01	$2.82	$2.83	$2.80	$2.80	$2.80	352,991
2024-09-30	$2.81	$2.83	$2.79	$2.83	$2.83	567,526
2024-09-27	$2.75	$2.80	$2.75	$2.80	$2.80	358,079
2024-09-26	$2.76	$2.76	$2.74	$2.75	$2.75	517,230
2024-09-25	$2.76	$2.78	$2.75	$2.75	$2.75	547,530
2024-09-24	$2.80	$2.81	$2.76	$2.76	$2.76	714,431
2024-09-23	$2.80	$2.81	$2.80	$2.81	$2.81	408,353
2024-09-20	$2.82	$2.82	$2.79	$2.79	$2.79	555,184
2024-09-19	$2.84	$2.85	$2.80	$2.80	$2.80	925,330
2024-09-18	$2.88	$2.88	$2.83	$2.84	$2.84	922,368
2024-09-17	$2.88	$2.89	$2.86	$2.87	$2.87	654,526
2024-09-16	$2.91	$2.92	$2.85	$2.87	$2.87	1,282,920
2024-09-13	$2.92	$2.94	$2.92	$2.94	$2.90	1,118,530
2024-09-12	$2.91	$2.92	$2.91	$2.92	$2.88	344,500
2024-09-11	$2.91	$2.92	$2.89	$2.90	$2.87	319,002
2024-09-10	$2.92	$2.93	$2.90	$2.91	$2.87	733,358
2024-09-09	$2.94	$2.94	$2.91	$2.92	$2.88	492,262
2024-09-06	$2.94	$2.95	$2.91	$2.92	$2.88	384,085
2024-09-05	$2.93	$2.94	$2.92	$2.94	$2.90	453,096
2024-09-04	$2.95	$2.95	$2.92	$2.93	$2.89	613,081
2024-09-03	$2.94	$2.96	$2.94	$2.95	$2.91	489,891
2024-08-30	$2.95	$2.96	$2.93	$2.94	$2.90	488,436
2024-08-29	$2.93	$2.94	$2.93	$2.94	$2.90	351,634
2024-08-28	$2.95	$2.95	$2.92	$2.93	$2.89	370,855
2024-08-27	$2.95	$2.96	$2.94	$2.95	$2.91	273,819
2024-08-26	$2.96	$2.96	$2.94	$2.94	$2.90	371,043
2024-08-23	$2.96	$2.96	$2.94	$2.95	$2.91	449,348
2024-08-22	$2.96	$2.97	$2.95	$2.96	$2.92	302,408
2024-08-21	$2.96	$2.97	$2.95	$2.96	$2.92	514,564
2024-08-20	$2.98	$2.99	$2.95	$2.96	$2.92	447,321
2024-08-19	$2.96	$2.98	$2.96	$2.98	$2.94	400,635
2024-08-16	$3.02	$3.03	$2.96	$2.97	$2.97	703,483
2024-08-15	$3.06	$3.07	$3.03	$3.04	$3.00	383,385
2024-08-14	$3.03	$3.06	$3.02	$3.06	$3.02	326,167
2024-08-13	$3.02	$3.03	$3.02	$3.03	$2.99	218,268
2024-08-12	$3.00	$3.02	$2.99	$3.02	$2.98	289,162
2024-08-09	$2.99	$3.00	$2.99	$3.00	$2.97	148,142
2024-08-08	$3.00	$3.00	$2.97	$2.97	$2.97	200,986
2024-08-07	$2.97	$3.00	$2.97	$2.98	$2.98	187,740
2024-08-06	$2.97	$2.99	$2.96	$2.97	$2.97	260,453
2024-08-05	$2.99	$2.99	$2.93	$2.96	$2.96	619,756
2024-08-02	$3.00	$3.01	$2.99	$3.00	$3.00	233,346
2024-08-01	$3.00	$3.03	$3.00	$3.00	$3.00	236,550
2024-07-31	$3.01	$3.05	$3.00	$3.02	$3.02	268,556
2024-07-30	$2.99	$3.00	$2.98	$3.00	$3.00	186,134
2024-07-29	$3.00	$3.00	$2.98	$2.99	$2.99	168,549
2024-07-26	$2.98	$3.00	$2.97	$2.98	$2.98	211,089
2024-07-25	$2.97	$3.00	$2.97	$2.98	$2.98	186,774
2024-07-24	$2.98	$3.01	$2.97	$2.98	$2.98	272,151
2024-07-23	$3.01	$3.02	$2.99	$3.00	$3.00	377,740
2024-07-22	$3.02	$3.03	$3.00	$3.01	$3.01	175,834
2024-07-19	$3.01	$3.02	$3.00	$3.02	$3.02	118,562
2024-07-18	$3.03	$3.05	$3.00	$3.01	$3.01	329,762
2024-07-17	$3.04	$3.06	$3.02	$3.05	$3.05	494,463
2024-07-16	$3.03	$3.10	$3.03	$3.10	$3.06	856,000
2024-07-15	$3.03	$3.03	$3.01	$3.02	$2.99	801,985
2024-07-12	$3.01	$3.02	$2.99	$3.01	$3.01	385,882
2024-07-11	$3.00	$3.01	$2.98	$2.99	$2.99	421,164
2024-07-10	$2.99	$2.99	$2.97	$2.99	$2.99	200,328
2024-07-09	$2.98	$3.00	$2.96	$2.97	$2.97	278,046
2024-07-08	$2.96	$2.99	$2.96	$2.99	$2.99	230,147
2024-07-05	$2.96	$2.97	$2.95	$2.96	$2.96	230,607
2024-07-03	$2.93	$2.96	$2.92	$2.96	$2.96	245,260
2024-07-02	$2.93	$2.93	$2.91	$2.92	$2.92	972,460
2024-07-01	$2.95	$2.95	$2.92	$2.92	$2.92	284,211
2024-06-28	$2.97	$2.98	$2.91	$2.94	$2.94	409,302
2024-06-27	$2.94	$2.97	$2.93	$2.94	$2.94	298,795
2024-06-26	$2.94	$2.95	$2.93	$2.94	$2.94	231,580
2024-06-25	$2.95	$2.95	$2.93	$2.94	$2.94	261,918
2024-06-24	$2.95	$2.96	$2.94	$2.94	$2.94	490,859
2024-06-21	$2.97	$2.98	$2.95	$2.96	$2.96	213,743
2024-06-20	$2.96	$2.98	$2.95	$2.96	$2.96	519,545
2024-06-18	$3.00	$3.01	$2.96	$2.98	$2.98	435,954
2024-06-17	$3.00	$3.02	$2.98	$3.00	$3.00	387,505
2024-06-14	$3.00	$3.02	$2.97	$3.02	$3.02	287,131
2024-06-13	$3.04	$3.05	$3.01	$3.03	$3.00	293,419
2024-06-12	$3.03	$3.06	$3.02	$3.02	$2.99	441,998
2024-06-11	$3.06	$3.08	$3.02	$3.03	$3.00	382,616
2024-06-10	$3.09	$3.10	$3.05	$3.06	$3.02	335,097
2024-06-07	$3.09	$3.10	$3.07	$3.09	$3.09	155,298
2024-06-06	$3.09	$3.11	$3.06	$3.07	$3.07	249,699
2024-06-05	$3.09	$3.09	$3.06	$3.08	$3.08	205,713
2024-06-04	$3.10	$3.13	$3.07	$3.08	$3.08	241,690
2024-06-03	$3.11	$3.13	$3.09	$3.10	$3.10	364,003
2024-05-31	$3.10	$3.10	$3.07	$3.09	$3.09	327,758
2024-05-30	$3.08	$3.09	$3.06	$3.07	$3.07	211,367
2024-05-29	$3.07	$3.07	$3.04	$3.06	$3.06	224,056
2024-05-28	$3.10	$3.11	$3.05	$3.05	$3.05	293,996
2024-05-24	$3.07	$3.11	$3.06	$3.09	$3.09	226,430
2024-05-23	$3.09	$3.10	$3.06	$3.08	$3.08	199,478
2024-05-22	$3.13	$3.15	$3.08	$3.09	$3.09	258,075
2024-05-21	$3.11	$3.13	$3.08	$3.11	$3.11	252,421
2024-05-20	$3.15	$3.16	$3.10	$3.12	$3.12	428,491
2024-05-17	$3.16	$3.19	$3.13	$3.15	$3.15	289,605
2024-05-16	$3.22	$3.25	$3.15	$3.16	$3.16	486,603
2024-05-15	$3.27	$3.27	$3.22	$3.22	$3.18	366,378
2024-05-14	$3.25	$3.28	$3.24	$3.25	$3.21	321,348
2024-05-13	$3.24	$3.27	$3.22	$3.23	$3.19	304,038
2024-05-10	$3.22	$3.25	$3.22	$3.22	$3.18	243,673
2024-05-09	$3.22	$3.24	$3.21	$3.21	$3.17	207,918
2024-05-08	$3.22	$3.23	$3.21	$3.22	$3.22	142,860
2024-05-07	$3.23	$3.25	$3.21	$3.22	$3.22	254,633
2024-05-06	$3.20	$3.24	$3.19	$3.23	$3.23	214,801
2024-05-03	$3.20	$3.21	$3.16	$3.18	$3.18	325,902
2024-05-02	$3.26	$3.26	$3.18	$3.21	$3.21	230,158
2024-05-01	$3.24	$3.29	$3.22	$3.29	$3.29	301,751
2024-04-30	$3.21	$3.24	$3.20	$3.22	$3.22	168,360
2024-04-29	$3.22	$3.23	$3.20	$3.23	$3.23	194,310
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) Exchange: NASDAQ

$2.52 ($-0.02) -0.79%

Oxford Square Capital Corp - Daily Information

Invest in Oxford Square Capital Corp (OXSQ)

Get your 2 free stocks today!

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

Key People Oxford Square Capital Corp

Historical Stock Data for Oxford Square Capital Corp (OXSQ)