Rafael Holdings Inc - Class B (RFL) Stock

Data as of Aug. 27, 2025

$1.65 ($0.04) 2.48%

Rafael Holdings Inc - Class B - Daily Information

Click for more stock information on Rafael Holdings Inc - Class B.

Daily Information	Data
Date	Aug. 27, 2025
Open	$1.67
Previous Close	$1.65
High	$1.67
Low	$1.63
Adjusted Open	$1.67
Previous Adjusted Close	$1.65
Adjusted High	$1.67
Adjusted Low	$1.63

About Rafael Holdings Inc - Class B (RFL)

Rafael Holdings Inc. Class B

Invest in Rafael Holdings Inc - Class B (RFL)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Rafael Holdings Inc - Class B (RFL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$1.67	$1.67	$1.63	$1.65	$1.65	17,617
2025-08-14	$1.65	$1.66	$1.61	$1.61	$1.61	40,017
2025-08-13	$1.60	$1.68	$1.60	$1.66	$1.66	29,625
2025-08-12	$1.60	$1.68	$1.60	$1.64	$1.64	63,167
2025-08-11	$1.66	$1.67	$1.60	$1.62	$1.62	45,634
2025-08-08	$1.65	$1.71	$1.61	$1.62	$1.62	52,001
2025-08-07	$1.69	$1.71	$1.65	$1.68	$1.68	24,841
2025-08-06	$1.70	$1.72	$1.65	$1.67	$1.67	45,376
2025-08-05	$1.73	$1.76	$1.67	$1.69	$1.69	72,564
2025-08-04	$1.75	$1.78	$1.73	$1.74	$1.74	30,312
2025-08-01	$1.66	$1.92	$1.66	$1.75	$1.75	54,597
2025-07-31	$1.91	$1.95	$1.69	$1.69	$1.69	187,311
2025-07-30	$1.98	$2.00	$1.82	$1.85	$1.85	71,951
2025-07-29	$2.03	$2.05	$1.90	$1.99	$1.99	83,847
2025-07-28	$2.12	$2.12	$2.00	$2.03	$2.03	33,437
2025-07-25	$2.10	$2.16	$2.10	$2.12	$2.12	25,209
2025-07-24	$2.16	$2.16	$2.08	$2.11	$2.11	49,768
2025-07-23	$2.19	$2.19	$2.08	$2.15	$2.15	64,313
2025-07-22	$2.16	$2.21	$2.10	$2.17	$2.17	85,240
2025-07-21	$2.10	$2.18	$2.09	$2.12	$2.12	69,503
2025-07-18	$2.30	$2.30	$2.03	$2.06	$2.06	57,563
2025-07-17	$2.15	$2.28	$2.09	$2.28	$2.28	127,283
2025-07-16	$2.24	$2.32	$2.12	$2.12	$2.12	96,278
2025-07-15	$2.21	$2.23	$2.15	$2.20	$2.20	113,101
2025-07-14	$2.13	$2.24	$2.10	$2.21	$2.21	190,322
2025-07-11	$2.22	$2.25	$2.06	$2.08	$2.08	178,153
2025-07-10	$1.98	$2.65	$1.98	$2.15	$2.15	2,392,407
2025-07-09	$1.86	$1.95	$1.83	$1.88	$1.88	65,441
2025-07-08	$1.95	$1.98	$1.84	$1.84	$1.84	81,041
2025-07-07	$1.84	$1.98	$1.83	$1.95	$1.95	82,044
2025-07-03	$1.83	$1.95	$1.81	$1.89	$1.89	56,557
2025-07-02	$2.03	$2.04	$1.88	$1.88	$1.88	176,627
2025-07-01	$1.81	$1.98	$1.74	$1.93	$1.93	154,291
2025-06-30	$1.66	$1.84	$1.62	$1.73	$1.73	203,215
2025-06-27	$1.64	$1.71	$1.62	$1.66	$1.66	101,488
2025-06-26	$1.65	$1.74	$1.56	$1.68	$1.68	137,982
2025-06-25	$1.67	$1.67	$1.60	$1.65	$1.65	78,044
2025-06-24	$1.70	$1.70	$1.59	$1.67	$1.67	100,336
2025-06-23	$1.59	$1.65	$1.56	$1.65	$1.65	173,184
2025-06-20	$1.55	$1.65	$1.54	$1.58	$1.58	250,531
2025-06-18	$1.75	$1.79	$1.41	$1.57	$1.57	728,279
2025-06-17	$1.93	$1.99	$1.87	$1.94	$1.94	128,361
2025-06-16	$2.02	$2.07	$1.91	$2.00	$2.00	382,777
2025-06-13	$2.11	$2.19	$2.04	$2.07	$2.07	298,253
2025-06-12	$2.06	$2.36	$2.02	$2.20	$2.20	496,572
2025-06-11	$2.65	$2.70	$2.03	$2.06	$2.06	1,013,047
2025-06-10	$2.42	$3.19	$2.25	$2.85	$2.85	3,083,934
2025-06-09	$1.97	$2.30	$1.91	$2.25	$2.25	1,086,686
2025-06-06	$1.62	$1.93	$1.62	$1.89	$1.89	396,400
2025-06-05	$1.60	$1.66	$1.50	$1.61	$1.61	252,517
2025-06-04	$1.44	$1.62	$1.41	$1.60	$1.60	176,451
2025-06-03	$1.47	$1.48	$1.42	$1.42	$1.42	32,471
2025-06-02	$1.46	$1.47	$1.42	$1.47	$1.47	67,086
2025-05-30	$1.40	$1.44	$1.36	$1.43	$1.43	76,770
2025-05-29	$1.35	$1.40	$1.30	$1.40	$1.40	68,280
2025-05-28	$1.33	$1.39	$1.28	$1.28	$1.28	174,925
2025-05-27	$1.32	$1.36	$1.28	$1.30	$1.30	90,016
2025-05-23	$1.35	$1.41	$1.30	$1.39	$1.39	44,560
2025-05-22	$1.31	$1.39	$1.31	$1.35	$1.35	18,902
2025-05-21	$1.41	$1.41	$1.28	$1.34	$1.34	93,084
2025-05-20	$1.36	$1.41	$1.34	$1.36	$1.36	62,556
2025-05-19	$1.39	$1.43	$1.37	$1.37	$1.37	27,057
2025-05-16	$1.39	$1.45	$1.38	$1.43	$1.43	110,250
2025-05-15	$1.40	$1.44	$1.37	$1.43	$1.43	43,338
2025-05-14	$1.49	$1.49	$1.39	$1.39	$1.39	47,677
2025-05-13	$1.37	$1.43	$1.35	$1.43	$1.43	49,677
2025-05-12	$1.50	$1.50	$1.36	$1.36	$1.36	67,912
2025-05-09	$1.32	$1.45	$1.32	$1.45	$1.45	119,582
2025-05-08	$1.41	$1.47	$1.33	$1.33	$1.31	106,243
2025-05-07	$1.36	$1.49	$1.35	$1.46	$1.44	152,289
2025-05-06	$1.45	$1.53	$1.33	$1.35	$1.33	390,161
2025-05-05	$1.52	$1.53	$1.40	$1.43	$1.41	818,735
2025-05-02	$1.61	$1.64	$1.53	$1.54	$1.52	307,481
2025-05-01	$1.57	$1.63	$1.57	$1.60	$1.58	54,179
2025-04-30	$1.68	$1.68	$1.58	$1.58	$1.56	901,725
2025-04-29	$1.68	$1.70	$1.64	$1.68	$1.66	48,266
2025-04-28	$1.74	$1.74	$1.65	$1.70	$1.68	28,581
2025-04-25	$1.70	$1.74	$1.65	$1.73	$1.71	44,360
2025-04-24	$1.66	$1.71	$1.58	$1.71	$1.69	128,831
2025-04-23	$1.64	$1.68	$1.63	$1.67	$1.65	11,916
2025-04-22	$1.70	$1.72	$1.54	$1.64	$1.62	60,962
2025-04-21	$1.63	$1.73	$1.61	$1.69	$1.67	33,226
2025-04-17	$1.57	$1.70	$1.57	$1.68	$1.66	43,206
2025-04-16	$1.58	$1.67	$1.58	$1.60	$1.58	37,386
2025-04-15	$1.66	$1.67	$1.62	$1.62	$1.60	18,763
2025-04-14	$1.69	$1.70	$1.63	$1.65	$1.63	28,961
2025-04-11	$1.58	$1.70	$1.58	$1.70	$1.70	20,073
2025-04-10	$1.62	$1.71	$1.60	$1.63	$1.63	34,520
2025-04-09	$1.63	$1.75	$1.60	$1.70	$1.70	35,650
2025-04-08	$1.77	$1.80	$1.65	$1.68	$1.68	46,786
2025-04-07	$1.64	$1.78	$1.63	$1.75	$1.75	33,960
2025-04-04	$1.79	$1.79	$1.65	$1.72	$1.72	67,121
2025-04-03	$1.80	$1.86	$1.75	$1.81	$1.81	40,848
2025-04-02	$1.83	$1.89	$1.79	$1.81	$1.81	25,609
2025-04-01	$1.85	$1.89	$1.79	$1.84	$1.84	31,771
2025-03-31	$1.83	$1.93	$1.81	$1.87	$1.87	51,661
2025-03-28	$1.95	$1.96	$1.84	$1.90	$1.90	28,648
2025-03-27	$2.02	$2.02	$1.80	$1.97	$1.97	38,175
2025-03-26	$2.10	$2.10	$1.93	$1.98	$1.98	31,386
2025-03-25	$2.02	$2.12	$1.97	$2.06	$2.06	185,530
2025-03-24	$1.84	$1.98	$1.83	$1.98	$1.98	25,286
2025-03-21	$1.87	$1.96	$1.86	$1.86	$1.86	17,259
2025-03-20	$1.87	$2.02	$1.85	$1.96	$1.96	36,098
2025-03-19	$1.70	$1.88	$1.70	$1.84	$1.84	57,922
2025-03-18	$1.75	$1.90	$1.71	$1.81	$1.81	25,507
2025-03-17	$1.93	$1.93	$1.83	$1.85	$1.85	31,227
2025-03-14	$1.90	$1.90	$1.75	$1.83	$1.83	15,019
2025-03-13	$1.86	$1.87	$1.80	$1.80	$1.80	6,243
2025-03-12	$1.88	$1.92	$1.83	$1.88	$1.88	11,662
2025-03-11	$1.82	$1.88	$1.82	$1.88	$1.88	6,874
2025-03-10	$1.80	$1.84	$1.79	$1.80	$1.80	18,263
2025-03-07	$1.94	$1.98	$1.84	$1.89	$1.89	20,916
2025-03-06	$2.00	$2.00	$1.81	$1.90	$1.90	13,954
2025-03-05	$1.90	$2.02	$1.88	$1.88	$1.88	24,839
2025-03-04	$1.87	$1.90	$1.78	$1.84	$1.84	28,562
2025-03-03	$1.97	$2.01	$1.89	$1.89	$1.89	20,782
2025-02-28	$2.05	$2.05	$1.92	$2.02	$2.02	29,991
2025-02-27	$2.01	$2.04	$2.01	$2.04	$2.04	3,517
2025-02-26	$1.96	$2.04	$1.91	$2.03	$2.03	7,300
2025-02-25	$1.93	$1.98	$1.91	$1.93	$1.93	23,187
2025-02-24	$1.96	$2.06	$1.89	$1.96	$1.96	41,781
2025-02-21	$2.00	$2.01	$1.97	$1.99	$1.99	14,766
2025-02-20	$2.07	$2.07	$2.00	$2.02	$2.02	6,582
2025-02-19	$2.00	$2.09	$1.99	$2.07	$2.07	28,836
2025-02-18	$2.09	$2.12	$2.05	$2.09	$2.09	40,227
2025-02-14	$2.04	$2.09	$2.02	$2.08	$2.08	26,968
2025-02-13	$2.05	$2.08	$1.99	$2.05	$2.05	17,105
2025-02-12	$2.10	$2.12	$2.05	$2.05	$2.05	10,493
2025-02-11	$2.08	$2.12	$2.03	$2.11	$2.11	46,562
2025-02-10	$2.02	$2.08	$2.01	$2.08	$2.08	43,690
2025-02-07	$2.04	$2.07	$1.86	$2.05	$2.05	131,738
2025-02-06	$1.98	$2.01	$1.91	$1.99	$1.99	8,734
2025-02-05	$1.97	$2.01	$1.97	$2.01	$2.01	12,140
2025-02-04	$2.07	$2.07	$1.97	$2.01	$2.01	16,146
2025-02-03	$2.05	$2.05	$1.97	$2.03	$2.03	20,117
2025-01-31	$2.04	$2.08	$2.00	$2.06	$2.06	21,965
2025-01-30	$1.90	$2.06	$1.90	$1.96	$1.96	33,552
2025-01-29	$2.07	$2.08	$1.90	$1.93	$1.93	31,561
2025-01-28	$2.10	$2.12	$2.00	$2.08	$2.08	37,626
2025-01-27	$2.00	$2.10	$2.00	$2.06	$2.06	22,415
2025-01-24	$2.16	$2.16	$2.10	$2.10	$2.10	22,520
2025-01-23	$2.04	$2.18	$2.04	$2.16	$2.16	124,534
2025-01-22	$2.07	$2.10	$2.00	$2.07	$2.07	77,612
2025-01-21	$2.05	$2.07	$1.90	$2.07	$2.07	69,108
2025-01-17	$2.01	$2.04	$1.87	$2.01	$2.01	61,017
2025-01-16	$1.98	$2.00	$1.90	$2.00	$2.00	25,034
2025-01-15	$1.85	$2.00	$1.85	$1.98	$1.98	19,589
2025-01-14	$1.90	$1.93	$1.83	$1.88	$1.88	21,102
2025-01-13	$1.99	$1.99	$1.84	$1.89	$1.89	10,131
2025-01-10	$1.90	$2.01	$1.90	$1.94	$1.94	31,182
2025-01-08	$1.95	$1.97	$1.90	$1.94	$1.94	32,191
2025-01-07	$2.00	$2.00	$1.92	$1.97	$1.97	27,037
2025-01-06	$1.92	$2.00	$1.79	$1.99	$1.99	75,575
2025-01-03	$1.75	$1.94	$1.73	$1.90	$1.90	81,765
2025-01-02	$1.71	$1.76	$1.61	$1.76	$1.76	28,345
2024-12-31	$1.67	$1.71	$1.60	$1.65	$1.65	29,740
2024-12-30	$1.53	$1.74	$1.50	$1.73	$1.73	58,771
2024-12-27	$1.71	$1.75	$1.52	$1.59	$1.59	74,241
2024-12-26	$1.75	$1.79	$1.60	$1.62	$1.62	57,047
2024-12-24	$1.79	$1.91	$1.70	$1.80	$1.80	38,551
2024-12-23	$1.96	$1.96	$1.86	$1.89	$1.89	20,605
2024-12-20	$1.75	$1.95	$1.72	$1.95	$1.95	74,208
2024-12-19	$1.72	$1.83	$1.72	$1.80	$1.80	35,106
2024-12-18	$1.82	$1.85	$1.71	$1.71	$1.71	36,047
2024-12-17	$1.86	$1.87	$1.74	$1.81	$1.81	35,809
2024-12-16	$1.92	$1.92	$1.85	$1.90	$1.90	13,669
2024-12-13	$1.88	$1.89	$1.84	$1.88	$1.88	12,778
2024-12-12	$1.84	$1.94	$1.84	$1.92	$1.92	64,381
2024-12-11	$1.83	$1.95	$1.83	$1.89	$1.89	47,917
2024-12-10	$1.88	$1.90	$1.81	$1.86	$1.86	26,893
2024-12-09	$1.90	$1.94	$1.87	$1.91	$1.91	21,737
2024-12-06	$1.96	$1.96	$1.88	$1.92	$1.92	23,473
2024-12-05	$1.83	$1.96	$1.82	$1.91	$1.91	30,204
2024-12-04	$1.75	$1.84	$1.75	$1.82	$1.82	8,945
2024-12-03	$1.77	$1.81	$1.74	$1.76	$1.76	10,827
2024-12-02	$1.85	$1.91	$1.76	$1.81	$1.81	53,049
2024-11-29	$1.87	$1.89	$1.87	$1.88	$1.88	23,196
2024-11-27	$1.86	$1.95	$1.77	$1.86	$1.86	13,694
2024-11-26	$1.91	$1.92	$1.88	$1.89	$1.89	16,824
2024-11-25	$1.98	$2.01	$1.88	$1.92	$1.92	26,856
2024-11-22	$2.03	$2.04	$1.90	$1.91	$1.91	36,787
2024-11-21	$1.96	$2.03	$1.94	$2.03	$2.03	44,139
2024-11-20	$1.92	$1.95	$1.92	$1.95	$1.95	18,250
2024-11-19	$1.90	$1.93	$1.83	$1.91	$1.91	7,522
2024-11-18	$1.80	$1.92	$1.80	$1.88	$1.88	40,693
2024-11-15	$1.81	$1.86	$1.80	$1.83	$1.83	5,697
2024-11-14	$1.82	$1.96	$1.80	$1.86	$1.86	44,258
2024-11-13	$1.89	$1.89	$1.74	$1.80	$1.80	5,915
2024-11-12	$1.86	$1.89	$1.85	$1.88	$1.88	6,093
2024-11-11	$1.80	$1.93	$1.75	$1.89	$1.89	57,748
2024-11-08	$1.94	$1.96	$1.84	$1.95	$1.95	36,397
2024-11-07	$1.90	$1.95	$1.88	$1.90	$1.90	46,982
2024-11-06	$1.84	$1.91	$1.84	$1.90	$1.90	20,702
2024-11-05	$1.87	$1.87	$1.77	$1.81	$1.81	11,036
2024-11-04	$1.91	$1.91	$1.77	$1.84	$1.84	16,541
2024-11-01	$1.80	$1.86	$1.80	$1.83	$1.83	13,912
2024-10-31	$1.85	$1.87	$1.79	$1.85	$1.85	25,642
2024-10-30	$1.93	$1.93	$1.85	$1.85	$1.85	18,400
2024-10-29	$1.95	$1.99	$1.92	$1.94	$1.94	44,294
2024-10-28	$1.90	$1.92	$1.81	$1.92	$1.92	24,816
2024-10-25	$1.88	$1.88	$1.79	$1.79	$1.79	7,794
2024-10-24	$1.85	$1.88	$1.80	$1.88	$1.88	17,510
2024-10-23	$1.83	$1.86	$1.79	$1.82	$1.82	26,922
2024-10-22	$1.80	$1.93	$1.79	$1.81	$1.81	71,694
2024-10-21	$1.96	$1.96	$1.80	$1.84	$1.84	23,209
2024-10-18	$1.98	$2.00	$1.90	$1.95	$1.95	54,205
2024-10-17	$2.06	$2.06	$1.86	$1.97	$1.97	61,488
2024-10-16	$2.16	$2.16	$2.00	$2.05	$2.05	75,220
2024-10-15	$2.30	$2.36	$2.12	$2.16	$2.16	62,250
2024-10-14	$2.40	$2.50	$2.28	$2.33	$2.33	118,041
2024-10-11	$2.27	$2.44	$2.22	$2.37	$2.37	228,153
2024-10-10	$2.15	$2.29	$2.15	$2.27	$2.27	162,620
2024-10-09	$2.12	$2.15	$2.12	$2.14	$2.14	37,175
2024-10-08	$2.02	$2.12	$2.00	$2.11	$2.11	58,080
2024-10-07	$2.02	$2.03	$2.00	$2.03	$2.03	30,944
2024-10-04	$2.00	$2.00	$1.97	$2.00	$2.00	15,759
2024-10-03	$1.99	$1.99	$1.96	$1.97	$1.97	7,989
2024-10-02	$1.99	$1.99	$1.96	$1.98	$1.98	20,194
2024-10-01	$1.96	$1.98	$1.92	$1.96	$1.96	20,379
2024-09-30	$1.96	$1.96	$1.90	$1.94	$1.94	10,473
2024-09-27	$1.94	$1.97	$1.87	$1.92	$1.92	10,375
2024-09-26	$1.92	$1.97	$1.84	$1.97	$1.97	66,727
2024-09-25	$1.88	$1.90	$1.69	$1.90	$1.90	84,144
2024-09-24	$1.79	$1.94	$1.66	$1.90	$1.90	230,181
2024-09-23	$1.69	$1.80	$1.65	$1.80	$1.80	150,934
2024-09-20	$1.74	$1.75	$1.70	$1.72	$1.72	52,463
2024-09-19	$1.69	$1.75	$1.64	$1.75	$1.75	65,510
2024-09-18	$1.57	$1.68	$1.57	$1.66	$1.66	21,964
2024-09-17	$1.64	$1.66	$1.58	$1.60	$1.60	8,421
2024-09-16	$1.67	$1.68	$1.60	$1.63	$1.63	18,013
2024-09-13	$1.59	$1.67	$1.55	$1.67	$1.67	113,541
2024-09-12	$1.50	$1.56	$1.49	$1.53	$1.53	5,276
2024-09-11	$1.50	$1.54	$1.50	$1.54	$1.54	3,546
2024-09-10	$1.52	$1.55	$1.49	$1.50	$1.50	23,525
2024-09-09	$1.56	$1.58	$1.49	$1.55	$1.55	15,773
2024-09-06	$1.56	$1.56	$1.51	$1.51	$1.51	4,890
2024-09-05	$1.53	$1.56	$1.50	$1.52	$1.52	11,428
2024-09-04	$1.50	$1.58	$1.49	$1.53	$1.53	12,085
2024-09-03	$1.51	$1.54	$1.48	$1.49	$1.49	8,347
2024-08-30	$1.49	$1.56	$1.45	$1.45	$1.45	6,042
2024-08-29	$1.45	$1.51	$1.45	$1.50	$1.50	18,150
2024-08-28	$1.46	$1.48	$1.41	$1.47	$1.47	20,245
2024-08-27	$1.44	$1.48	$1.39	$1.48	$1.48	2,442
2024-08-26	$1.50	$1.50	$1.42	$1.48	$1.48	15,312
2024-08-23	$1.45	$1.47	$1.39	$1.44	$1.44	11,769
2024-08-22	$1.46	$1.47	$1.38	$1.42	$1.42	49,630
2024-08-21	$1.44	$1.44	$1.39	$1.39	$1.39	2,598
2024-08-20	$1.42	$1.42	$1.36	$1.37	$1.37	9,826
2024-08-19	$1.36	$1.41	$1.35	$1.39	$1.39	11,309
2024-08-16	$1.37	$1.38	$1.35	$1.36	$1.36	8,461
2024-08-15	$1.37	$1.42	$1.33	$1.36	$1.36	16,503
2024-08-14	$1.35	$1.41	$1.34	$1.38	$1.38	34,817
2024-08-13	$1.34	$1.38	$1.34	$1.37	$1.37	13,354
2024-08-12	$1.36	$1.37	$1.34	$1.37	$1.37	38,855
2024-08-09	$1.43	$1.43	$1.38	$1.39	$1.39	17,688
2024-08-08	$1.48	$1.50	$1.43	$1.44	$1.44	13,573
2024-08-07	$1.55	$1.55	$1.47	$1.50	$1.50	24,135
2024-08-06	$1.47	$1.55	$1.47	$1.51	$1.51	26,876
2024-08-05	$1.54	$1.55	$1.46	$1.50	$1.50	37,154
2024-08-02	$1.50	$1.59	$1.44	$1.54	$1.54	92,873
2024-08-01	$1.51	$1.51	$1.38	$1.45	$1.45	14,458
2024-07-31	$1.48	$1.50	$1.42	$1.49	$1.49	13,563
2024-07-30	$1.48	$1.51	$1.48	$1.48	$1.48	6,456
2024-07-29	$1.56	$1.56	$1.48	$1.49	$1.49	4,341
2024-07-26	$1.51	$1.51	$1.47	$1.49	$1.49	4,235
2024-07-25	$1.42	$1.51	$1.42	$1.46	$1.46	34,203
2024-07-24	$1.45	$1.48	$1.44	$1.44	$1.44	6,873
2024-07-23	$1.55	$1.55	$1.42	$1.45	$1.45	23,908
2024-07-22	$1.52	$1.55	$1.52	$1.53	$1.53	9,569
2024-07-19	$1.50	$1.51	$1.47	$1.48	$1.48	17,018
2024-07-18	$1.48	$1.56	$1.42	$1.45	$1.45	10,846
2024-07-17	$1.35	$1.57	$1.35	$1.51	$1.51	103,537
2024-07-16	$1.40	$1.45	$1.30	$1.38	$1.38	106,375
2024-07-15	$1.47	$1.48	$1.42	$1.43	$1.43	77,493
2024-07-12	$1.38	$1.47	$1.29	$1.46	$1.46	76,581
2024-07-11	$1.37	$1.41	$1.37	$1.39	$1.39	13,983
2024-07-10	$1.43	$1.44	$1.29	$1.37	$1.37	67,607
2024-07-09	$1.43	$1.46	$1.42	$1.42	$1.42	23,136
2024-07-08	$1.47	$1.54	$1.45	$1.45	$1.45	18,549
2024-07-05	$1.45	$1.47	$1.42	$1.45	$1.45	9,447
2024-07-03	$1.43	$1.47	$1.42	$1.43	$1.43	5,367
2024-07-02	$1.48	$1.53	$1.47	$1.47	$1.47	9,766
2024-07-01	$1.45	$1.55	$1.43	$1.47	$1.47	19,750
2024-06-28	$1.43	$1.55	$1.43	$1.44	$1.44	23,822
2024-06-27	$1.41	$1.44	$1.41	$1.43	$1.43	6,797
2024-06-26	$1.47	$1.47	$1.42	$1.42	$1.42	9,063
2024-06-25	$1.41	$1.47	$1.41	$1.43	$1.43	28,183
2024-06-24	$1.42	$1.44	$1.41	$1.42	$1.42	12,669
2024-06-21	$1.43	$1.46	$1.41	$1.43	$1.43	20,157
2024-06-20	$1.43	$1.49	$1.42	$1.46	$1.46	27,816
2024-06-18	$1.46	$1.48	$1.43	$1.43	$1.43	16,940
2024-06-17	$1.44	$1.49	$1.42	$1.48	$1.48	43,151
2024-06-14	$1.46	$1.51	$1.42	$1.43	$1.43	18,468
2024-06-13	$1.45	$1.53	$1.45	$1.48	$1.48	19,540
2024-06-12	$1.49	$1.61	$1.47	$1.49	$1.49	12,992
2024-06-11	$1.46	$1.51	$1.46	$1.51	$1.51	7,586
2024-06-10	$1.47	$1.51	$1.47	$1.47	$1.47	15,716
2024-06-07	$1.52	$1.54	$1.50	$1.50	$1.50	13,887
2024-06-06	$1.53	$1.58	$1.51	$1.52	$1.52	14,409
2024-06-05	$1.56	$1.59	$1.53	$1.54	$1.54	20,010
2024-06-04	$1.57	$1.63	$1.56	$1.58	$1.58	12,741
2024-06-03	$1.56	$1.59	$1.53	$1.57	$1.57	10,771
2024-05-31	$1.53	$1.57	$1.53	$1.53	$1.53	10,329
2024-05-30	$1.51	$1.55	$1.51	$1.53	$1.53	8,139
2024-05-29	$1.54	$1.58	$1.51	$1.53	$1.53	20,240
2024-05-28	$1.56	$1.60	$1.54	$1.57	$1.57	20,777
2024-05-24	$1.58	$1.74	$1.57	$1.59	$1.59	42,037
2024-05-23	$1.57	$1.63	$1.55	$1.57	$1.57	18,541
2024-05-22	$1.57	$1.68	$1.56	$1.57	$1.57	25,088
2024-05-21	$1.64	$1.66	$1.59	$1.60	$1.60	11,036
2024-05-20	$1.60	$1.64	$1.60	$1.64	$1.64	8,662
2024-05-17	$1.59	$1.64	$1.58	$1.60	$1.60	9,218
2024-05-16	$1.65	$1.67	$1.57	$1.59	$1.59	5,048
2024-05-15	$1.58	$1.64	$1.54	$1.56	$1.56	21,247
2024-05-14	$1.62	$1.63	$1.58	$1.59	$1.59	17,888
2024-05-13	$1.57	$1.65	$1.57	$1.60	$1.60	17,601
2024-05-10	$1.58	$1.63	$1.58	$1.60	$1.60	2,779
2024-05-09	$1.61	$1.63	$1.51	$1.59	$1.59	9,730
2024-05-08	$1.63	$1.63	$1.59	$1.61	$1.61	8,650
2024-05-07	$1.55	$1.69	$1.55	$1.60	$1.60	16,203
2024-05-06	$1.57	$1.69	$1.50	$1.59	$1.59	36,080
2024-05-03	$1.62	$1.67	$1.58	$1.62	$1.62	34,061
2024-05-02	$1.59	$1.66	$1.59	$1.62	$1.62	17,525
2024-05-01	$1.67	$1.67	$1.61	$1.62	$1.62	11,444
2024-04-30	$1.71	$1.71	$1.48	$1.59	$1.59	88,555
2024-04-29	$1.70	$1.74	$1.69	$1.72	$1.72	7,133
2024-04-26	$1.69	$1.72	$1.68	$1.71	$1.71	15,210
2024-04-25	$1.73	$1.75	$1.67	$1.71	$1.71	7,625
2024-04-24	$1.71	$1.75	$1.71	$1.71	$1.71	4,206
2024-04-23	$1.77	$1.77	$1.65	$1.71	$1.71	8,463
2024-04-22	$1.77	$1.84	$1.73	$1.74	$1.74	6,981
2024-04-19	$1.74	$1.78	$1.71	$1.76	$1.76	26,024
2024-04-18	$1.77	$1.77	$1.70	$1.71	$1.71	11,358
2024-04-17	$1.78	$1.83	$1.73	$1.78	$1.78	8,195
2024-04-16	$1.82	$1.83	$1.78	$1.80	$1.80	23,960
2024-04-15	$1.81	$1.84	$1.73	$1.82	$1.82	72,362
2024-04-12	$1.72	$1.72	$1.66	$1.66	$1.66	8,307
2024-04-11	$1.67	$1.70	$1.67	$1.68	$1.68	14,234
2024-04-10	$1.69	$1.72	$1.65	$1.67	$1.67	17,494
2024-04-09	$1.73	$1.75	$1.69	$1.69	$1.69	18,300
2024-04-08	$1.71	$1.74	$1.71	$1.73	$1.73	8,682
2024-04-05	$1.70	$1.75	$1.70	$1.73	$1.73	20,786
2024-04-04	$1.79	$1.80	$1.70	$1.74	$1.74	8,880
2024-04-03	$1.75	$1.89	$1.75	$1.78	$1.78	19,193
2024-04-02	$1.73	$1.74	$1.72	$1.72	$1.72	6,544
2024-04-01	$1.73	$1.75	$1.72	$1.75	$1.75	35,244
2024-03-28	$1.71	$1.75	$1.71	$1.72	$1.72	11,740
2024-03-27	$1.73	$1.75	$1.72	$1.72	$1.72	8,187
2024-03-26	$1.68	$1.76	$1.68	$1.71	$1.71	23,519
2024-03-25	$1.74	$1.74	$1.69	$1.69	$1.69	35,688
2024-03-22	$1.70	$1.71	$1.67	$1.71	$1.71	13,754
2024-03-21	$1.71	$1.76	$1.68	$1.71	$1.71	18,649
2024-03-20	$1.68	$1.75	$1.66	$1.73	$1.73	14,200
2024-03-19	$1.68	$1.73	$1.68	$1.68	$1.68	19,178
2024-03-18	$1.71	$1.77	$1.70	$1.70	$1.70	24,561
2024-03-15	$1.72	$1.76	$1.70	$1.73	$1.73	20,065
2024-03-14	$1.65	$1.75	$1.65	$1.72	$1.72	67,840
2024-03-13	$1.66	$1.76	$1.63	$1.67	$1.67	46,027
2024-03-12	$1.69	$1.71	$1.66	$1.66	$1.66	44,218
2024-03-11	$1.74	$1.75	$1.68	$1.68	$1.68	26,565
2024-03-08	$1.72	$1.75	$1.68	$1.73	$1.73	21,019
2024-03-07	$1.70	$1.74	$1.68	$1.71	$1.71	14,756
2024-03-06	$1.71	$1.76	$1.70	$1.70	$1.70	18,121
2024-03-05	$1.72	$1.77	$1.69	$1.71	$1.71	10,866
2024-03-04	$1.75	$1.79	$1.68	$1.72	$1.72	37,576
2024-03-01	$1.70	$1.73	$1.70	$1.72	$1.72	12,019
2024-02-29	$1.73	$1.74	$1.70	$1.72	$1.72	14,086
2024-02-28	$1.76	$1.76	$1.70	$1.73	$1.73	9,322
2024-02-27	$1.74	$1.77	$1.72	$1.74	$1.74	13,623
2024-02-26	$1.70	$1.79	$1.70	$1.73	$1.73	6,408
2024-02-23	$1.72	$1.78	$1.71	$1.71	$1.71	36,575
2024-02-22	$1.85	$1.87	$1.75	$1.76	$1.76	16,993
2024-02-21	$1.85	$1.85	$1.83	$1.83	$1.83	7,129
2024-02-20	$1.86	$1.86	$1.81	$1.83	$1.83	32,912
2024-02-16	$1.88	$1.89	$1.86	$1.87	$1.87	16,620
2024-02-15	$1.90	$1.91	$1.82	$1.86	$1.86	39,337
2024-02-14	$1.94	$1.94	$1.83	$1.91	$1.91	31,775
2024-02-13	$1.92	$1.93	$1.87	$1.92	$1.92	5,126
2024-02-12	$1.85	$1.95	$1.84	$1.92	$1.92	68,515
2024-02-09	$1.81	$1.87	$1.81	$1.84	$1.84	14,909
2024-02-08	$1.90	$1.90	$1.81	$1.82	$1.82	13,480
2024-02-07	$1.89	$1.89	$1.85	$1.86	$1.86	34,962
2024-02-06	$1.87	$1.89	$1.83	$1.87	$1.87	30,624
2024-02-05	$1.80	$1.89	$1.78	$1.84	$1.84	106,377
2024-02-02	$1.82	$1.83	$1.81	$1.83	$1.83	2,341
2024-02-01	$1.82	$1.83	$1.79	$1.83	$1.83	3,430
2024-01-31	$1.82	$1.85	$1.76	$1.81	$1.81	8,786
2024-01-30	$1.74	$1.83	$1.73	$1.82	$1.82	104,106
2024-01-29	$1.79	$1.83	$1.70	$1.71	$1.71	31,595
2024-01-26	$1.81	$1.81	$1.77	$1.79	$1.79	7,040
2024-01-25	$1.78	$1.81	$1.77	$1.81	$1.81	5,795
2024-01-24	$1.68	$1.82	$1.68	$1.76	$1.76	17,636
2024-01-23	$1.79	$1.83	$1.64	$1.67	$1.67	40,890
2024-01-22	$1.76	$1.82	$1.75	$1.79	$1.79	15,554
2024-01-19	$1.64	$1.74	$1.63	$1.72	$1.72	22,207
2024-01-18	$1.70	$1.73	$1.62	$1.66	$1.66	64,084
2024-01-17	$1.80	$1.81	$1.64	$1.68	$1.68	35,539
2024-01-16	$1.82	$1.82	$1.75	$1.78	$1.78	62,918
2024-01-12	$1.82	$1.84	$1.77	$1.84	$1.84	100,281
2024-01-11	$1.84	$1.85	$1.73	$1.78	$1.78	34,518
2024-01-10	$1.84	$1.85	$1.81	$1.82	$1.82	28,775
2024-01-09	$1.91	$1.92	$1.84	$1.85	$1.85	4,643
2024-01-08	$1.85	$1.91	$1.85	$1.90	$1.90	12,010
2024-01-05	$1.85	$1.90	$1.85	$1.90	$1.90	12,465
2024-01-04	$1.82	$1.86	$1.81	$1.84	$1.84	10,957
2024-01-03	$1.85	$1.87	$1.81	$1.85	$1.85	7,642
2024-01-02	$1.80	$1.87	$1.79	$1.83	$1.83	15,369
2023-12-29	$1.86	$1.89	$1.81	$1.83	$1.83	39,410
2023-12-28	$1.84	$1.90	$1.79	$1.80	$1.80	32,236
2023-12-27	$1.85	$1.87	$1.81	$1.86	$1.86	35,194
2023-12-26	$1.85	$1.86	$1.81	$1.86	$1.86	15,602
2023-12-22	$1.81	$1.84	$1.81	$1.83	$1.83	22,410
2023-12-21	$1.82	$1.85	$1.81	$1.82	$1.82	12,584
2023-12-20	$1.81	$1.85	$1.79	$1.83	$1.83	15,587
2023-12-19	$1.79	$1.83	$1.79	$1.83	$1.83	18,740
2023-12-18	$1.83	$1.83	$1.77	$1.79	$1.79	23,658
2023-12-15	$1.79	$1.83	$1.79	$1.79	$1.79	15,166
2023-12-14	$1.79	$1.85	$1.78	$1.79	$1.79	13,068
2023-12-13	$1.81	$1.83	$1.76	$1.78	$1.78	17,668
2023-12-12	$1.73	$1.79	$1.73	$1.77	$1.77	20,723
2023-12-11	$1.77	$1.78	$1.68	$1.76	$1.76	47,464
2023-12-08	$1.80	$1.80	$1.77	$1.79	$1.79	2,491
2023-12-07	$1.80	$1.80	$1.74	$1.80	$1.80	23,042
2023-12-06	$1.80	$1.83	$1.76	$1.76	$1.76	21,190
2023-12-05	$1.85	$1.85	$1.81	$1.83	$1.83	9,088
2023-12-04	$1.78	$1.83	$1.78	$1.81	$1.81	7,092
2023-12-01	$1.76	$1.86	$1.76	$1.83	$1.83	31,253
2023-11-30	$1.81	$1.82	$1.77	$1.78	$1.78	8,222
2023-11-29	$1.76	$1.79	$1.73	$1.76	$1.76	15,342
2023-11-28	$1.76	$1.82	$1.76	$1.78	$1.78	6,171
2023-11-27	$1.88	$1.88	$1.76	$1.78	$1.78	54,857
2023-11-24	$1.80	$1.87	$1.78	$1.84	$1.84	5,744
2023-11-22	$1.78	$1.81	$1.73	$1.80	$1.80	23,786
2023-11-21	$1.80	$1.82	$1.75	$1.77	$1.77	19,614
2023-11-20	$1.80	$1.85	$1.79	$1.80	$1.80	45,362
2023-11-17	$1.77	$1.83	$1.77	$1.83	$1.83	8,660
2023-11-16	$1.75	$1.78	$1.74	$1.77	$1.77	7,719
2023-11-15	$1.88	$1.88	$1.75	$1.79	$1.79	35,277
2023-11-14	$1.83	$1.89	$1.78	$1.81	$1.81	40,652
2023-11-13	$1.80	$1.84	$1.71	$1.83	$1.83	38,190
2023-11-10	$1.78	$1.78	$1.72	$1.76	$1.76	27,605
2023-11-09	$1.79	$1.79	$1.74	$1.76	$1.76	8,747
2023-11-08	$1.74	$1.78	$1.73	$1.76	$1.76	37,687
2023-11-07	$1.77	$1.79	$1.72	$1.72	$1.72	27,883
2023-11-06	$1.78	$1.82	$1.78	$1.80	$1.80	17,509
2023-11-03	$1.69	$1.83	$1.69	$1.77	$1.77	17,688
2023-11-02	$1.80	$1.84	$1.71	$1.71	$1.71	36,804
2023-11-01	$1.80	$1.82	$1.73	$1.76	$1.76	33,453
2023-10-31	$1.76	$1.80	$1.74	$1.78	$1.78	10,267
2023-10-30	$1.62	$1.79	$1.56	$1.72	$1.72	111,820
2023-10-27	$1.51	$1.63	$1.51	$1.55	$1.55	82,876
2023-10-26	$1.48	$1.56	$1.44	$1.51	$1.51	214,434
2023-10-25	$1.45	$1.57	$1.45	$1.45	$1.45	288,144
2023-10-24	$1.48	$1.57	$1.46	$1.47	$1.47	147,111
2023-10-23	$1.65	$1.71	$1.46	$1.47	$1.47	661,156
2023-10-20	$1.89	$1.90	$1.65	$1.69	$1.69	187,607
2023-10-19	$1.89	$1.98	$1.83	$1.83	$1.83	45,530
2023-10-18	$2.02	$2.10	$1.90	$1.91	$1.91	45,686
2023-10-17	$2.01	$2.14	$1.96	$1.96	$1.96	104,230
2023-10-16	$1.90	$2.05	$1.90	$1.97	$1.97	54,198
2023-10-13	$1.92	$1.92	$1.85	$1.86	$1.86	7,567
2023-10-12	$1.99	$1.99	$1.86	$1.90	$1.90	51,929
2023-10-11	$2.02	$2.02	$1.90	$1.90	$1.90	20,009
2023-10-10	$1.97	$1.99	$1.85	$1.88	$1.88	33,763
2023-10-09	$1.96	$2.04	$1.89	$1.95	$1.95	139,147
2023-10-06	$1.85	$1.89	$1.85	$1.88	$1.88	8,312
2023-10-05	$1.93	$1.93	$1.86	$1.86	$1.86	15,229
2023-10-04	$1.94	$1.94	$1.92	$1.93	$1.93	3,019
2023-10-03	$1.88	$1.92	$1.86	$1.87	$1.87	58,821
2023-10-02	$1.97	$1.97	$1.85	$1.92	$1.92	27,517
2023-09-29	$2.02	$2.02	$1.89	$1.90	$1.90	27,872
2023-09-28	$1.95	$1.96	$1.95	$1.95	$1.95	3,722
2023-09-27	$1.99	$2.02	$1.95	$1.95	$1.95	4,831
2023-09-26	$2.00	$2.02	$1.95	$1.98	$1.98	41,153
2023-09-25	$2.04	$2.04	$1.99	$1.99	$1.99	4,418
2023-09-22	$2.03	$2.08	$1.99	$2.00	$2.00	51,913
2023-09-21	$2.16	$2.16	$2.05	$2.07	$2.07	9,928
2023-09-20	$2.22	$2.27	$2.14	$2.15	$2.15	14,392
2023-09-19	$2.20	$2.26	$2.18	$2.22	$2.22	8,740
2023-09-18	$2.25	$2.25	$2.16	$2.21	$2.21	11,270
2023-09-15	$2.26	$2.30	$2.20	$2.23	$2.23	20,727
2023-09-14	$2.25	$2.32	$2.23	$2.27	$2.27	12,236
2023-09-13	$2.25	$2.36	$2.23	$2.27	$2.27	75,506
2023-09-12	$2.21	$2.26	$2.19	$2.21	$2.21	31,017
2023-09-11	$2.16	$2.21	$2.14	$2.21	$2.21	16,170
2023-09-08	$2.13	$2.19	$2.13	$2.19	$2.19	13,174
2023-09-07	$2.14	$2.22	$2.14	$2.16	$2.16	9,769
2023-09-06	$2.21	$2.21	$2.13	$2.19	$2.19	19,833
2023-09-05	$2.17	$2.24	$2.13	$2.17	$2.17	17,820
2023-09-01	$2.19	$2.24	$2.14	$2.20	$2.20	15,988
2023-08-31	$2.20	$2.20	$2.13	$2.19	$2.19	21,126
2023-08-30	$2.21	$2.26	$2.13	$2.18	$2.18	13,180
2023-08-29	$2.20	$2.20	$2.16	$2.18	$2.18	5,063
2023-08-28	$2.28	$2.28	$2.15	$2.20	$2.20	11,744
2023-08-25	$2.25	$2.25	$2.24	$2.25	$2.25	2,462
2023-08-24	$2.27	$2.28	$2.24	$2.27	$2.27	10,251
2023-08-23	$2.23	$2.24	$2.21	$2.24	$2.24	6,725
2023-08-22	$2.22	$2.24	$2.19	$2.20	$2.20	3,472
2023-08-21	$2.19	$2.23	$2.17	$2.21	$2.21	11,603
2023-08-18	$2.14	$2.22	$2.13	$2.21	$2.21	11,211
2023-08-17	$2.17	$2.22	$2.16	$2.21	$2.21	17,920
2023-08-16	$2.19	$2.23	$2.11	$2.17	$2.17	34,160
2023-08-15	$2.31	$2.31	$2.21	$2.22	$2.22	54,159
2023-08-14	$2.30	$2.32	$2.28	$2.31	$2.31	17,183
2023-08-11	$2.34	$2.34	$2.27	$2.30	$2.30	49,540
2023-08-10	$2.43	$2.49	$2.30	$2.34	$2.34	15,589
2023-08-09	$2.46	$2.46	$2.32	$2.40	$2.40	23,885
2023-08-08	$2.49	$2.52	$2.38	$2.40	$2.40	46,808
2023-08-07	$2.50	$2.50	$2.41	$2.49	$2.49	46,064
2023-08-04	$2.30	$2.50	$2.30	$2.48	$2.48	94,447
2023-08-03	$2.07	$2.32	$2.07	$2.28	$2.28	61,067
2023-08-02	$2.03	$2.09	$2.03	$2.09	$2.09	24,038
2023-08-01	$2.02	$2.05	$2.01	$2.03	$2.03	7,190
2023-07-31	$2.05	$2.05	$2.00	$2.00	$2.00	14,114
2023-07-28	$2.02	$2.03	$1.99	$2.01	$2.01	28,936
2023-07-27	$2.04	$2.04	$2.00	$2.01	$2.01	21,833
2023-07-26	$2.06	$2.06	$2.01	$2.01	$2.01	9,049
2023-07-25	$2.02	$2.05	$2.01	$2.01	$2.01	14,817
2023-07-24	$2.02	$2.06	$2.00	$2.01	$2.01	14,084
2023-07-21	$2.02	$2.03	$2.00	$2.00	$2.00	15,165
2023-07-20	$2.08	$2.09	$2.01	$2.03	$2.03	18,576
2023-07-19	$2.12	$2.12	$2.05	$2.05	$2.05	14,613
2023-07-18	$2.05	$2.09	$2.05	$2.08	$2.08	8,919
2023-07-17	$2.14	$2.14	$2.05	$2.05	$2.05	27,669
2023-07-14	$2.10	$2.12	$2.09	$2.10	$2.10	6,942
2023-07-13	$2.06	$2.13	$2.06	$2.09	$2.09	31,183
2023-07-12	$2.17	$2.17	$2.06	$2.07	$2.07	24,822
2023-07-11	$2.09	$2.10	$2.06	$2.07	$2.07	15,312
2023-07-10	$2.09	$2.11	$2.04	$2.06	$2.06	27,350
2023-07-07	$2.10	$2.10	$2.04	$2.06	$2.06	4,664
2023-07-06	$2.07	$2.13	$2.03	$2.07	$2.07	10,734
2023-07-05	$2.13	$2.13	$2.01	$2.09	$2.09	46,733
2023-07-03	$2.10	$2.18	$2.10	$2.13	$2.13	3,508
2023-06-30	$2.19	$2.21	$2.08	$2.09	$2.09	19,297
2023-06-29	$2.12	$2.15	$2.11	$2.13	$2.13	2,553
2023-06-28	$2.17	$2.17	$2.12	$2.12	$2.12	8,887
2023-06-27	$2.10	$2.15	$2.10	$2.14	$2.14	54,048
2023-06-26	$2.13	$2.14	$2.10	$2.12	$2.12	76,799
2023-06-23	$2.14	$2.14	$2.05	$2.13	$2.13	27,575
2023-06-22	$2.11	$2.17	$2.08	$2.11	$2.11	12,191
2023-06-21	$2.11	$2.12	$2.07	$2.12	$2.12	17,552
2023-06-20	$2.21	$2.21	$2.09	$2.11	$2.11	7,812
2023-06-16	$2.12	$2.20	$2.08	$2.19	$2.19	48,790
2023-06-15	$2.23	$2.23	$2.14	$2.14	$2.14	35,098
2023-06-14	$2.24	$2.24	$2.11	$2.15	$2.15	56,341
2023-06-13	$2.10	$2.23	$2.00	$2.20	$2.20	29,886
2023-06-12	$2.01	$2.10	$2.01	$2.05	$2.05	28,446
2023-06-09	$2.22	$2.22	$2.03	$2.04	$2.04	47,846
2023-06-08	$2.25	$2.32	$2.19	$2.22	$2.22	27,732
2023-06-07	$2.28	$2.31	$2.28	$2.29	$2.29	4,967
2023-06-06	$2.29	$2.33	$2.27	$2.28	$2.28	9,698
2023-06-05	$2.27	$2.31	$2.26	$2.30	$2.30	23,010
2023-06-02	$2.23	$2.27	$2.21	$2.27	$2.27	47,966
2023-06-01	$2.06	$2.23	$2.06	$2.18	$2.18	101,702
2023-05-31	$2.04	$2.06	$2.02	$2.04	$2.04	22,660
2023-05-30	$2.06	$2.08	$1.96	$2.02	$2.02	62,777
2023-05-26	$2.08	$2.08	$1.96	$2.00	$2.00	56,700
2023-05-25	$1.94	$1.99	$1.94	$1.99	$1.99	30,529
2023-05-24	$1.93	$1.93	$1.90	$1.91	$1.91	18,612
2023-05-23	$1.94	$1.94	$1.91	$1.91	$1.91	7,445
2023-05-22	$1.95	$1.95	$1.90	$1.93	$1.93	8,592
2023-05-19	$1.89	$1.92	$1.88	$1.90	$1.90	21,853
2023-05-18	$1.87	$1.89	$1.86	$1.88	$1.88	22,526
2023-05-17	$1.85	$1.89	$1.85	$1.88	$1.88	11,982
2023-05-16	$1.89	$1.89	$1.85	$1.87	$1.87	19,089
2023-05-15	$1.92	$1.92	$1.88	$1.88	$1.88	26,249
2023-05-12	$1.92	$1.94	$1.90	$1.91	$1.91	8,348
2023-05-11	$1.92	$1.97	$1.92	$1.94	$1.94	9,654
2023-05-10	$1.93	$1.96	$1.90	$1.93	$1.93	36,943
2023-05-09	$1.95	$1.98	$1.90	$1.95	$1.95	23,594
2023-05-08	$1.97	$2.04	$1.94	$1.99	$1.99	52,621
2023-05-05	$1.95	$1.96	$1.90	$1.96	$1.96	17,503
2023-05-04	$1.95	$1.97	$1.89	$1.91	$1.91	33,208
2023-05-03	$1.97	$2.01	$1.95	$1.96	$1.96	40,362
2023-05-02	$1.99	$2.07	$1.95	$1.98	$1.98	79,562
2023-05-01	$2.07	$2.12	$1.98	$2.02	$2.02	285,758
2023-04-28	$2.11	$2.14	$2.09	$2.10	$2.10	54,720
2023-04-27	$2.05	$2.10	$2.02	$2.08	$2.08	15,612
2023-04-26	$2.09	$2.11	$2.03	$2.07	$2.07	46,568
2023-04-25	$2.07	$2.09	$2.01	$2.06	$2.06	82,126
2023-04-24	$2.02	$2.09	$2.02	$2.08	$2.08	40,733
2023-04-21	$1.94	$2.07	$1.92	$2.05	$2.05	86,047
2023-04-20	$1.94	$1.95	$1.93	$1.94	$1.94	9,650
2023-04-19	$1.91	$1.95	$1.89	$1.91	$1.91	19,714
2023-04-18	$1.93	$1.93	$1.90	$1.91	$1.91	40,332
2023-04-17	$1.96	$1.96	$1.88	$1.92	$1.92	23,079
2023-04-14	$1.92	$1.94	$1.91	$1.93	$1.93	6,505
2023-04-13	$1.88	$1.97	$1.86	$1.95	$1.95	21,560
2023-04-12	$2.02	$2.05	$1.89	$1.92	$1.92	71,968
2023-04-11	$2.10	$2.13	$2.02	$2.02	$2.02	73,148
2023-04-10	$2.00	$2.13	$1.95	$2.08	$2.08	134,590
2023-04-06	$1.92	$1.95	$1.84	$1.92	$1.92	20,820
2023-04-05	$1.89	$1.95	$1.88	$1.89	$1.89	23,441
2023-04-04	$1.88	$1.97	$1.77	$1.93	$1.93	188,803
2023-04-03	$1.57	$1.65	$1.57	$1.64	$1.64	43,695
2023-03-31	$1.65	$1.65	$1.55	$1.55	$1.55	359,911
2023-03-30	$1.63	$1.65	$1.58	$1.60	$1.60	124,992
2023-03-29	$1.61	$1.74	$1.60	$1.65	$1.65	147,956
2023-03-28	$1.67	$1.67	$1.60	$1.62	$1.62	43,947
2023-03-27	$1.72	$1.72	$1.64	$1.65	$1.65	70,247
2023-03-24	$1.72	$1.75	$1.65	$1.67	$1.67	43,439
2023-03-23	$1.69	$1.74	$1.69	$1.72	$1.72	28,516
2023-03-22	$1.65	$1.71	$1.61	$1.64	$1.64	68,659
2023-03-21	$1.66	$1.66	$1.61	$1.62	$1.62	21,294
2023-03-20	$1.72	$1.75	$1.60	$1.61	$1.61	281,727
2023-03-17	$1.76	$1.83	$1.68	$1.74	$1.74	152,893
2023-03-16	$1.78	$1.86	$1.74	$1.78	$1.78	46,776
2023-03-15	$2.00	$2.00	$1.78	$1.78	$1.78	146,823
2023-03-14	$2.00	$2.01	$1.93	$1.95	$1.95	50,153
2023-03-13	$1.97	$2.05	$1.92	$1.94	$1.94	44,379
2023-03-10	$1.98	$2.01	$1.95	$1.95	$1.95	36,827
2023-03-09	$2.02	$2.04	$1.96	$1.99	$1.99	66,632
2023-03-08	$2.01	$2.08	$2.00	$2.02	$2.02	26,823
2023-03-07	$2.06	$2.08	$2.00	$2.02	$2.02	90,617
2023-03-06	$2.11	$2.12	$2.07	$2.08	$2.08	23,547
2023-03-03	$2.22	$2.22	$2.07	$2.10	$2.10	132,308
2023-03-02	$2.14	$2.18	$2.08	$2.18	$2.18	17,766
2023-03-01	$2.18	$2.18	$2.13	$2.15	$2.15	22,684
2023-02-28	$2.16	$2.20	$2.16	$2.17	$2.17	15,070
2023-02-27	$2.20	$2.20	$2.12	$2.15	$2.15	37,630
2023-02-24	$2.13	$2.22	$2.05	$2.19	$2.19	64,418
2023-02-23	$2.20	$2.20	$2.13	$2.15	$2.15	9,987
2023-02-22	$2.21	$2.27	$2.13	$2.16	$2.16	82,058
2023-02-21	$2.32	$2.32	$2.16	$2.20	$2.20	128,032
2023-02-17	$2.25	$2.38	$2.22	$2.35	$2.35	52,311
2023-02-16	$2.23	$2.31	$2.20	$2.26	$2.26	41,758
2023-02-15	$2.19	$2.28	$2.19	$2.25	$2.25	69,165
2023-02-14	$2.18	$2.22	$2.17	$2.18	$2.18	39,829
2023-02-13	$2.21	$2.22	$2.15	$2.17	$2.17	55,241
2023-02-10	$2.10	$2.24	$2.10	$2.20	$2.20	76,931
2023-02-09	$2.18	$2.24	$2.09	$2.11	$2.11	22,806
2023-02-08	$2.10	$2.16	$2.08	$2.13	$2.13	37,955
2023-02-07	$2.14	$2.14	$2.08	$2.09	$2.09	42,691
2023-02-06	$2.15	$2.18	$2.10	$2.12	$2.12	77,536
2023-02-03	$2.16	$2.16	$2.08	$2.09	$2.09	46,621
2023-02-02	$2.10	$2.13	$2.08	$2.09	$2.09	17,051
2023-02-01	$2.09	$2.09	$2.06	$2.08	$2.08	10,565
2023-01-31	$2.00	$2.09	$1.99	$2.06	$2.06	44,436
2023-01-30	$2.03	$2.08	$2.00	$2.00	$2.00	127,938
2023-01-27	$2.08	$2.08	$2.03	$2.03	$2.03	35,397
2023-01-26	$2.07	$2.10	$2.00	$2.06	$2.06	19,810
2023-01-25	$2.01	$2.06	$1.99	$2.04	$2.04	49,109
2023-01-24	$2.02	$2.10	$2.02	$2.04	$2.04	18,952
2023-01-23	$2.10	$2.11	$2.00	$2.04	$2.04	119,355
2023-01-20	$2.14	$2.16	$2.08	$2.10	$2.10	35,450
2023-01-19	$2.06	$2.14	$2.05	$2.10	$2.10	11,859
2023-01-18	$2.12	$2.17	$2.05	$2.09	$2.09	73,130
2023-01-17	$2.15	$2.15	$2.05	$2.09	$2.09	124,427
2023-01-13	$2.03	$2.20	$2.03	$2.12	$2.12	79,115
2023-01-12	$1.99	$2.05	$1.99	$2.03	$2.03	2,761
2023-01-11	$2.07	$2.07	$2.01	$2.01	$2.01	55,058
2023-01-10	$1.96	$2.06	$1.96	$2.05	$2.05	89,937
2023-01-09	$2.04	$2.04	$1.98	$1.99	$1.99	14,473
2023-01-06	$1.99	$2.04	$1.97	$1.98	$1.98	91,466
2023-01-05	$1.91	$1.97	$1.91	$1.94	$1.94	21,009
2023-01-04	$1.94	$2.00	$1.91	$1.95	$1.95	41,386
2023-01-03	$1.86	$1.99	$1.86	$1.93	$1.93	88,181
2022-12-30	$1.77	$1.87	$1.77	$1.87	$1.87	52,143
2022-12-29	$1.73	$1.83	$1.73	$1.82	$1.82	81,376
2022-12-28	$1.77	$1.81	$1.76	$1.77	$1.77	50,363
2022-12-27	$1.75	$1.82	$1.73	$1.80	$1.80	70,985
2022-12-23	$1.76	$1.79	$1.76	$1.77	$1.77	21,444
2022-12-22	$1.78	$1.80	$1.76	$1.77	$1.77	48,752
2022-12-21	$1.75	$1.79	$1.74	$1.78	$1.78	24,722
2022-12-20	$1.77	$1.78	$1.73	$1.76	$1.76	37,058
2022-12-19	$1.80	$1.82	$1.75	$1.75	$1.75	81,545
2022-12-16	$1.77	$1.83	$1.75	$1.75	$1.75	148,509
2022-12-15	$1.91	$1.91	$1.75	$1.77	$1.77	57,563
2022-12-14	$1.87	$1.94	$1.86	$1.86	$1.86	26,404
2022-12-13	$1.91	$1.94	$1.87	$1.88	$1.88	47,921
2022-12-12	$1.90	$1.95	$1.89	$1.91	$1.91	18,457
2022-12-09	$1.90	$1.93	$1.89	$1.89	$1.89	34,153
2022-12-08	$1.99	$1.99	$1.89	$1.90	$1.90	20,169
2022-12-07	$1.90	$1.99	$1.90	$1.94	$1.94	33,950
2022-12-06	$1.89	$1.94	$1.89	$1.91	$1.91	34,721
2022-12-05	$1.92	$1.93	$1.88	$1.91	$1.91	94,674
2022-12-02	$1.91	$1.95	$1.89	$1.89	$1.89	38,428
2022-12-01	$1.92	$1.92	$1.89	$1.91	$1.91	22,392
2022-11-30	$1.86	$1.96	$1.85	$1.96	$1.96	11,586
2022-11-29	$1.97	$1.97	$1.84	$1.88	$1.88	20,320
2022-11-28	$1.91	$1.96	$1.91	$1.92	$1.92	41,762
2022-11-25	$1.98	$1.99	$1.96	$1.96	$1.96	1,981
2022-11-23	$1.93	$2.00	$1.93	$2.00	$2.00	159,137
2022-11-22	$2.09	$2.09	$1.94	$1.96	$1.96	104,336
2022-11-21	$1.98	$2.07	$1.96	$2.01	$2.01	22,497
2022-11-18	$1.96	$2.01	$1.94	$1.96	$1.96	17,087
2022-11-17	$1.97	$2.00	$1.94	$2.00	$2.00	32,741
2022-11-16	$2.06	$2.08	$1.95	$2.03	$2.03	99,790
2022-11-15	$1.80	$1.99	$1.78	$1.96	$1.96	53,517
2022-11-14	$1.80	$1.86	$1.77	$1.84	$1.84	12,425
2022-11-11	$1.77	$1.89	$1.77	$1.86	$1.86	36,224
2022-11-10	$1.82	$1.88	$1.78	$1.84	$1.84	39,241
2022-11-09	$1.74	$1.87	$1.73	$1.78	$1.78	84,241
2022-11-08	$1.82	$1.85	$1.72	$1.77	$1.77	272,064
2022-11-07	$1.84	$1.89	$1.82	$1.82	$1.82	22,858
2022-11-04	$1.91	$1.95	$1.82	$1.89	$1.89	22,260
2022-11-03	$1.91	$1.94	$1.86	$1.91	$1.91	31,313
2022-11-02	$1.90	$2.00	$1.85	$1.90	$1.90	20,871
2022-11-01	$1.79	$1.95	$1.77	$1.93	$1.93	49,196
2022-10-31	$1.79	$1.81	$1.76	$1.77	$1.77	20,528
2022-10-28	$1.81	$1.84	$1.76	$1.83	$1.83	22,458
2022-10-27	$1.85	$1.85	$1.80	$1.81	$1.81	12,950
2022-10-26	$1.80	$1.87	$1.79	$1.85	$1.85	19,940
2022-10-25	$1.78	$1.92	$1.75	$1.85	$1.85	35,000
2022-10-24	$1.77	$1.85	$1.73	$1.81	$1.81	65,751
2022-10-21	$1.75	$1.79	$1.73	$1.77	$1.77	23,028
2022-10-20	$1.82	$1.82	$1.73	$1.77	$1.77	16,017
2022-10-19	$1.85	$1.85	$1.74	$1.79	$1.79	31,709
2022-10-18	$1.85	$1.87	$1.79	$1.82	$1.82	24,427
2022-10-17	$1.83	$1.84	$1.77	$1.78	$1.78	13,168
2022-10-14	$1.83	$1.87	$1.76	$1.78	$1.78	29,270
2022-10-13	$1.81	$1.87	$1.75	$1.85	$1.85	41,403
2022-10-12	$1.76	$1.82	$1.71	$1.80	$1.80	35,889
2022-10-11	$1.76	$1.79	$1.69	$1.77	$1.77	48,376
2022-10-10	$1.78	$1.78	$1.68	$1.73	$1.73	50,675
2022-10-07	$1.77	$1.80	$1.70	$1.78	$1.78	74,285
2022-10-06	$1.74	$1.78	$1.72	$1.73	$1.73	57,511
2022-10-05	$1.84	$1.85	$1.73	$1.74	$1.74	62,719
2022-10-04	$1.85	$1.92	$1.76	$1.84	$1.84	56,008
2022-10-03	$1.84	$1.88	$1.79	$1.84	$1.84	18,299
2022-09-30	$1.81	$1.95	$1.79	$1.80	$1.80	42,431
2022-09-29	$1.86	$1.90	$1.72	$1.80	$1.80	160,211
2022-09-28	$1.88	$1.92	$1.83	$1.89	$1.89	60,476
2022-09-27	$1.83	$1.85	$1.81	$1.81	$1.81	36,458
2022-09-26	$1.93	$1.96	$1.78	$1.83	$1.83	43,494
2022-09-23	$1.99	$2.00	$1.88	$1.95	$1.95	64,874
2022-09-22	$2.04	$2.04	$1.98	$2.02	$2.02	62,654
2022-09-21	$2.19	$2.19	$2.03	$2.06	$2.06	47,762
2022-09-20	$2.12	$2.18	$2.06	$2.18	$2.18	90,031
2022-09-19	$2.17	$2.26	$2.06	$2.20	$2.20	98,803
2022-09-16	$2.18	$2.20	$2.12	$2.20	$2.20	51,296
2022-09-15	$2.35	$2.36	$2.13	$2.23	$2.23	51,331
2022-09-14	$2.33	$2.41	$2.17	$2.37	$2.37	73,054
2022-09-13	$2.15	$2.27	$2.06	$2.26	$2.26	95,677
2022-09-12	$2.17	$2.23	$2.13	$2.20	$2.20	67,845
2022-09-09	$2.18	$2.29	$2.13	$2.18	$2.18	43,707
2022-09-08	$2.07	$2.16	$2.07	$2.16	$2.16	40,792
2022-09-07	$2.04	$2.12	$2.01	$2.12	$2.12	37,808
2022-09-06	$2.13	$2.15	$2.01	$2.05	$2.05	74,653
2022-09-02	$2.11	$2.20	$2.09	$2.11	$2.11	34,167
2022-09-01	$2.13	$2.20	$2.05	$2.20	$2.20	38,316
2022-08-31	$2.20	$2.21	$2.10	$2.17	$2.17	63,293
2022-08-30	$2.17	$2.26	$2.01	$2.19	$2.19	133,675
2022-08-29	$2.13	$2.17	$2.10	$2.11	$2.11	22,467
2022-08-26	$2.30	$2.30	$2.09	$2.14	$2.14	54,733
2022-08-25	$2.40	$2.40	$2.26	$2.32	$2.32	17,904
2022-08-24	$2.28	$2.36	$2.22	$2.36	$2.36	27,491
2022-08-23	$2.21	$2.45	$2.21	$2.27	$2.27	96,266
2022-08-22	$2.25	$2.26	$2.13	$2.19	$2.19	51,376
2022-08-19	$2.40	$2.40	$2.25	$2.27	$2.27	42,833
2022-08-18	$2.63	$2.63	$2.44	$2.49	$2.49	81,165
2022-08-17	$2.42	$2.63	$2.32	$2.63	$2.63	73,924
2022-08-16	$2.57	$2.57	$2.39	$2.45	$2.45	67,535
2022-08-15	$2.36	$2.60	$2.28	$2.57	$2.57	153,565
2022-08-12	$2.11	$2.38	$2.10	$2.35	$2.35	132,626
2022-08-11	$2.10	$2.23	$2.09	$2.12	$2.12	138,812
2022-08-10	$1.80	$2.07	$1.80	$2.07	$2.07	129,176
2022-08-09	$1.90	$1.96	$1.78	$1.82	$1.82	393,238
2022-08-08	$1.99	$1.99	$1.92	$1.95	$1.95	78,207
2022-08-05	$1.99	$1.99	$1.90	$1.93	$1.93	163,100
2022-08-04	$2.05	$2.05	$1.97	$1.99	$1.99	42,722
2022-08-03	$2.06	$2.10	$2.02	$2.06	$2.06	117,116
2022-08-02	$1.96	$1.98	$1.90	$1.97	$1.97	177,486
2022-08-01	$2.01	$2.01	$1.92	$1.93	$1.93	214,192
2022-07-29	$2.02	$2.12	$2.00	$2.02	$2.02	103,987
2022-07-28	$2.05	$2.09	$1.94	$2.03	$2.03	190,121
2022-07-27	$2.05	$2.07	$1.98	$2.07	$2.07	126,757
2022-07-26	$2.08	$2.10	$1.98	$2.03	$2.03	132,512
2022-07-25	$2.19	$2.19	$2.06	$2.12	$2.12	112,044
2022-07-22	$2.28	$2.32	$2.17	$2.19	$2.19	93,233
2022-07-21	$2.24	$2.27	$2.19	$2.24	$2.24	80,710
2022-07-20	$2.40	$2.44	$2.23	$2.28	$2.28	110,787
2022-07-19	$2.37	$2.51	$2.23	$2.42	$2.42	230,339
2022-07-18	$2.21	$2.34	$2.21	$2.32	$2.32	185,403
2022-07-15	$2.13	$2.25	$2.06	$2.21	$2.21	111,240
2022-07-14	$2.15	$2.15	$2.06	$2.13	$2.13	86,518
2022-07-13	$2.14	$2.25	$2.02	$2.16	$2.16	211,069
2022-07-12	$2.40	$2.46	$2.13	$2.17	$2.17	204,283
2022-07-11	$2.13	$2.74	$2.13	$2.37	$2.37	1,375,177
2022-07-08	$2.16	$2.28	$1.96	$2.16	$2.16	663,380
2022-07-07	$1.91	$2.20	$1.89	$2.05	$2.05	630,118
2022-07-06	$2.02	$2.02	$1.88	$1.92	$1.92	21,834
2022-07-05	$1.98	$2.04	$1.85	$2.04	$2.04	92,704
2022-07-01	$1.88	$2.02	$1.78	$1.99	$1.99	102,235
2022-06-30	$1.83	$1.90	$1.75	$1.87	$1.87	92,481
2022-06-29	$1.85	$1.91	$1.75	$1.84	$1.84	110,130
2022-06-28	$1.95	$1.95	$1.88	$1.90	$1.90	42,853
2022-06-27	$2.05	$2.05	$1.85	$1.97	$1.97	50,763
2022-06-24	$2.04	$2.15	$1.85	$2.04	$2.04	1,160,472
2022-06-23	$2.00	$2.08	$2.00	$2.05	$2.05	88,507
2022-06-22	$1.85	$2.13	$1.85	$2.03	$2.03	119,446
2022-06-21	$2.10	$2.12	$1.82	$1.86	$1.86	112,512
2022-06-17	$1.77	$2.09	$1.76	$1.92	$1.92	124,985
2022-06-16	$1.80	$1.97	$1.70	$1.77	$1.77	211,917
2022-06-15	$1.84	$1.86	$1.76	$1.76	$1.76	89,110
2022-06-14	$1.85	$1.94	$1.81	$1.87	$1.87	73,801
2022-06-13	$1.83	$1.90	$1.80	$1.86	$1.86	61,968
2022-06-10	$2.01	$2.04	$1.86	$1.95	$1.95	55,982
2022-06-09	$1.99	$2.20	$1.91	$2.06	$2.06	131,899
2022-06-08	$2.04	$2.09	$1.90	$2.00	$2.00	56,036
2022-06-07	$1.91	$2.19	$1.87	$2.10	$2.10	121,017
2022-06-06	$1.87	$1.94	$1.80	$1.93	$1.93	57,673
2022-06-03	$1.85	$1.91	$1.85	$1.86	$1.86	119,262
2022-06-02	$1.90	$1.91	$1.85	$1.87	$1.87	45,494
2022-06-01	$1.95	$2.08	$1.90	$1.90	$1.90	73,806
2022-05-31	$1.93	$1.98	$1.90	$1.95	$1.95	89,730
2022-05-27	$1.87	$2.00	$1.85	$1.96	$1.96	63,515
2022-05-26	$1.86	$1.91	$1.80	$1.82	$1.82	82,550
2022-05-25	$1.72	$1.95	$1.72	$1.88	$1.88	121,875
2022-05-24	$1.77	$2.10	$1.70	$1.77	$1.77	315,095
2022-05-23	$1.77	$1.90	$1.74	$1.78	$1.78	84,011
2022-05-20	$1.84	$1.92	$1.66	$1.74	$1.74	135,533
2022-05-19	$1.85	$1.97	$1.80	$1.81	$1.81	90,198
2022-05-18	$1.81	$1.94	$1.80	$1.84	$1.84	66,633
2022-05-17	$1.76	$1.92	$1.69	$1.85	$1.85	98,989
2022-05-16	$1.79	$1.88	$1.66	$1.68	$1.68	84,732
2022-05-13	$1.76	$1.86	$1.76	$1.79	$1.79	101,518
2022-05-12	$1.65	$1.79	$1.60	$1.75	$1.75	126,579
2022-05-11	$1.79	$1.91	$1.64	$1.65	$1.65	150,906
2022-05-10	$2.07	$2.07	$1.80	$1.80	$1.80	163,011
2022-05-09	$1.90	$2.02	$1.88	$1.98	$1.98	94,681
2022-05-06	$2.02	$2.07	$1.90	$1.94	$1.94	110,236
2022-05-05	$2.08	$2.15	$2.02	$2.07	$2.07	66,905
2022-05-04	$2.13	$2.14	$1.95	$2.09	$2.09	147,049
2022-05-03	$2.13	$2.25	$2.10	$2.13	$2.13	79,284
2022-05-02	$2.16	$2.25	$2.08	$2.15	$2.15	81,654
2022-04-29	$2.20	$2.29	$2.10	$2.15	$2.15	147,770
2022-04-28	$2.24	$2.26	$2.06	$2.22	$2.22	146,362
2022-04-27	$2.10	$2.21	$2.05	$2.15	$2.15	121,662
2022-04-26	$2.17	$2.20	$2.08	$2.14	$2.14	95,737
2022-04-25	$2.10	$2.33	$2.10	$2.22	$2.22	80,008
2022-04-22	$2.08	$2.18	$2.04	$2.12	$2.12	151,393
2022-04-21	$2.35	$2.35	$2.06	$2.09	$2.09	189,140
2022-04-20	$2.23	$2.41	$2.19	$2.23	$2.23	197,723
2022-04-19	$2.11	$2.30	$2.08	$2.25	$2.25	86,310
2022-04-18	$2.10	$2.13	$1.90	$2.10	$2.10	220,306
2022-04-14	$2.19	$2.25	$2.11	$2.12	$2.12	65,928
2022-04-13	$2.12	$2.26	$2.11	$2.19	$2.19	84,450
2022-04-12	$2.20	$2.27	$2.12	$2.14	$2.14	138,336
2022-04-11	$2.20	$2.24	$2.15	$2.16	$2.16	123,668
2022-04-08	$2.32	$2.32	$2.18	$2.22	$2.22	109,347
2022-04-07	$2.38	$2.38	$2.23	$2.32	$2.32	126,116
2022-04-06	$2.55	$2.55	$2.36	$2.42	$2.42	176,591
2022-04-05	$2.85	$2.85	$2.60	$2.61	$2.61	137,916
2022-04-04	$2.85	$2.85	$2.70	$2.79	$2.79	172,489
2022-04-01	$2.54	$2.85	$2.53	$2.82	$2.82	339,405
2022-03-31	$2.55	$2.62	$2.43	$2.51	$2.51	369,858
2022-03-30	$2.83	$2.83	$2.53	$2.54	$2.54	331,739
2022-03-29	$2.54	$2.88	$2.54	$2.82	$2.82	285,840
2022-03-28	$2.65	$2.67	$2.42	$2.52	$2.52	393,908
2022-03-25	$2.68	$2.75	$2.54	$2.56	$2.56	257,736
2022-03-24	$2.70	$2.74	$2.53	$2.63	$2.63	336,099
2022-03-23	$2.71	$2.91	$2.60	$2.74	$2.74	320,850
2022-03-22	$2.57	$2.79	$2.50	$2.68	$2.68	306,416
2022-03-21	$2.59	$2.68	$2.48	$2.54	$2.54	204,178
2022-03-18	$2.12	$2.64	$2.11	$2.53	$2.53	372,210
2022-03-17	$2.24	$2.24	$2.10	$2.14	$2.14	217,539
2022-03-16	$2.18	$2.32	$2.10	$2.18	$2.18	344,935
2022-03-15	$2.11	$2.20	$2.07	$2.10	$2.10	182,315
2022-03-14	$2.26	$2.30	$2.05	$2.10	$2.10	180,148
2022-03-11	$2.45	$2.51	$2.28	$2.29	$2.29	226,862
2022-03-10	$2.74	$2.79	$2.45	$2.48	$2.48	122,274
2022-03-09	$2.48	$2.79	$2.48	$2.75	$2.75	149,233
2022-03-08	$2.36	$2.56	$2.34	$2.43	$2.43	310,779
2022-03-07	$2.48	$2.48	$2.32	$2.39	$2.39	203,419
2022-03-04	$2.60	$2.69	$2.48	$2.49	$2.49	116,387
2022-03-03	$2.78	$2.82	$2.61	$2.66	$2.66	150,575
2022-03-02	$2.95	$2.99	$2.77	$2.80	$2.80	207,949
2022-03-01	$3.16	$3.16	$2.92	$2.94	$2.94	126,409
2022-02-28	$3.21	$3.32	$3.11	$3.15	$3.15	124,590
2022-02-25	$3.21	$3.30	$3.06	$3.20	$3.20	79,122
2022-02-24	$2.96	$3.21	$2.87	$3.15	$3.15	218,794
2022-02-23	$3.20	$3.21	$2.96	$2.99	$2.99	106,672
2022-02-22	$3.30	$3.32	$3.13	$3.19	$3.19	127,943
2022-02-18	$3.24	$3.41	$3.24	$3.29	$3.29	70,424
2022-02-17	$3.51	$3.61	$3.24	$3.29	$3.29	167,042
2022-02-16	$3.75	$3.77	$3.56	$3.60	$3.60	193,479
2022-02-15	$3.75	$3.88	$3.72	$3.77	$3.77	70,137
2022-02-14	$3.76	$3.96	$3.65	$3.70	$3.70	101,007
2022-02-11	$3.89	$3.95	$3.72	$3.74	$3.74	148,574
2022-02-10	$3.91	$4.06	$3.81	$3.85	$3.85	135,700
2022-02-09	$3.91	$3.99	$3.89	$3.97	$3.97	98,232
2022-02-08	$3.83	$3.96	$3.78	$3.87	$3.87	88,200
2022-02-07	$3.72	$3.99	$3.71	$3.85	$3.85	101,855
2022-02-04	$3.68	$3.78	$3.52	$3.74	$3.74	147,253
2022-02-03	$3.65	$4.02	$3.65	$3.72	$3.72	243,078
2022-02-02	$4.15	$4.21	$3.73	$3.79	$3.79	150,518
2022-02-01	$4.21	$4.29	$4.06	$4.15	$4.15	60,203
2022-01-31	$3.77	$4.14	$3.74	$4.14	$4.14	154,866
2022-01-28	$3.55	$3.81	$3.48	$3.79	$3.79	90,952
2022-01-27	$3.93	$4.04	$3.54	$3.57	$3.57	170,247
2022-01-26	$4.00	$4.20	$3.83	$3.88	$3.88	117,202
2022-01-25	$3.97	$4.08	$3.76	$4.03	$4.03	113,382
2022-01-24	$3.81	$4.07	$3.62	$4.05	$4.05	203,841
2022-01-21	$4.17	$4.17	$3.97	$3.99	$3.99	199,988
2022-01-20	$4.28	$4.51	$4.12	$4.18	$4.18	212,104
2022-01-19	$4.55	$4.64	$4.31	$4.35	$4.35	206,985
2022-01-18	$4.99	$4.99	$4.57	$4.57	$4.57	131,336
2022-01-14	$4.72	$4.98	$4.67	$4.97	$4.97	341,067
2022-01-13	$4.98	$5.06	$4.89	$4.91	$4.91	90,946
2022-01-12	$5.04	$5.18	$4.88	$4.96	$4.96	191,323
2022-01-11	$4.80	$5.20	$4.73	$5.04	$5.04	127,431
2022-01-10	$4.66	$4.82	$4.50	$4.79	$4.79	158,145
2022-01-07	$4.70	$4.92	$4.65	$4.70	$4.70	161,514
2022-01-06	$4.96	$4.98	$4.63	$4.83	$4.83	216,784
2022-01-05	$4.91	$5.04	$4.62	$4.68	$4.68	244,391
2022-01-04	$5.34	$5.44	$4.99	$5.03	$5.03	187,953
2022-01-03	$5.08	$5.25	$4.97	$5.23	$5.23	158,949
2021-12-31	$5.15	$5.23	$5.03	$5.10	$5.10	172,690
2021-12-30	$4.95	$5.29	$4.92	$5.19	$5.19	229,096
2021-12-29	$4.94	$5.13	$4.82	$4.95	$4.95	275,573
2021-12-28	$5.11	$5.22	$4.79	$4.91	$4.91	376,010
2021-12-27	$5.17	$5.37	$5.12	$5.17	$5.17	118,217
2021-12-23	$5.19	$5.35	$5.08	$5.23	$5.23	253,925
2021-12-22	$5.30	$5.44	$5.20	$5.27	$5.27	341,583
2021-12-21	$5.11	$5.33	$5.08	$5.32	$5.32	293,525
2021-12-20	$5.15	$5.22	$4.97	$5.06	$5.06	840,598
2021-12-17	$5.25	$5.44	$5.02	$5.30	$5.30	277,027
2021-12-16	$5.25	$5.53	$5.17	$5.28	$5.28	296,933
2021-12-15	$5.35	$5.39	$4.95	$5.33	$5.33	237,838
2021-12-14	$5.35	$5.42	$5.15	$5.40	$5.40	305,919
2021-12-13	$5.14	$5.45	$5.11	$5.40	$5.40	311,786
2021-12-10	$5.73	$5.96	$5.06	$5.32	$5.32	699,920
2021-12-09	$6.25	$6.25	$5.92	$5.95	$5.95	133,947
2021-12-08	$6.08	$6.47	$5.93	$6.26	$6.26	333,703
2021-12-07	$5.74	$6.16	$5.61	$6.02	$6.02	430,873
2021-12-06	$5.37	$5.53	$5.13	$5.44	$5.44	300,913
2021-12-03	$5.71	$5.74	$5.30	$5.35	$5.35	298,596
2021-12-02	$5.62	$5.81	$5.47	$5.69	$5.69	192,962
2021-12-01	$5.61	$5.90	$5.55	$5.62	$5.62	312,793
2021-11-30	$5.54	$5.63	$5.33	$5.49	$5.49	636,478
2021-11-29	$6.16	$6.30	$5.63	$5.77	$5.77	328,782
2021-11-26	$6.08	$6.16	$5.72	$5.90	$5.90	192,924
2021-11-24	$5.91	$6.28	$5.70	$6.26	$6.26	230,947
2021-11-23	$5.63	$6.19	$5.54	$6.06	$6.06	501,889
2021-11-22	$5.97	$5.99	$5.59	$5.62	$5.62	669,240
2021-11-19	$5.95	$6.15	$5.87	$6.07	$6.07	712,489
2021-11-18	$6.26	$6.30	$5.93	$6.09	$6.09	339,625
2021-11-17	$6.46	$6.50	$6.10	$6.28	$6.28	480,649
2021-11-16	$6.55	$6.59	$6.29	$6.53	$6.53	368,272
2021-11-15	$6.87	$7.00	$6.62	$6.64	$6.64	292,341
2021-11-12	$6.91	$6.99	$6.62	$6.83	$6.83	328,825
2021-11-11	$6.87	$7.23	$6.85	$6.91	$6.91	344,615
2021-11-10	$7.08	$7.13	$6.77	$6.85	$6.85	434,408
2021-11-09	$7.39	$7.40	$6.92	$7.12	$7.12	563,766
2021-11-08	$7.42	$7.69	$7.35	$7.42	$7.42	372,191
2021-11-05	$8.07	$8.30	$7.32	$7.60	$7.60	680,512
2021-11-04	$7.66	$8.35	$7.66	$8.18	$8.18	984,247
2021-11-03	$8.25	$9.15	$7.92	$8.00	$8.00	3,507,053
2021-11-02	$7.40	$7.74	$6.91	$7.60	$7.60	1,329,538
2021-11-01	$7.41	$7.80	$7.00	$7.40	$7.40	1,393,329
2021-10-29	$7.43	$7.67	$6.76	$7.56	$7.56	4,296,428
2021-10-28	$6.61	$9.00	$5.90	$8.09	$8.09	24,285,895
2021-10-27	$31.00	$31.80	$30.03	$30.17	$30.17	103,816
2021-10-26	$31.19	$31.94	$30.74	$31.05	$31.05	87,348
2021-10-25	$31.03	$31.89	$29.92	$31.20	$31.20	142,193
2021-10-22	$31.56	$32.08	$30.56	$30.97	$30.97	93,548
2021-10-21	$31.30	$32.40	$30.53	$31.31	$31.31	138,209
2021-10-20	$32.20	$32.57	$31.00	$31.26	$31.26	147,603
2021-10-19	$31.17	$32.75	$31.11	$31.76	$31.76	75,840
2021-10-18	$30.47	$31.66	$30.30	$31.25	$31.25	84,673
2021-10-15	$31.87	$32.34	$30.04	$30.54	$30.54	89,544
2021-10-14	$30.21	$31.56	$29.56	$31.17	$31.17	87,501
2021-10-13	$30.85	$32.21	$29.20	$30.10	$30.10	276,200
2021-10-12	$31.08	$32.05	$30.47	$30.78	$30.78	142,714
2021-10-11	$31.78	$32.23	$30.12	$30.82	$30.82	215,988
2021-10-08	$33.61	$33.83	$31.32	$31.84	$31.84	140,145
2021-10-07	$34.79	$34.79	$33.00	$33.80	$33.80	294,099
2021-10-06	$35.47	$37.09	$32.67	$34.12	$34.12	507,805
2021-10-05	$32.00	$33.54	$31.12	$32.16	$32.16	170,194
2021-10-04	$31.99	$32.64	$30.79	$31.63	$31.63	284,748
2021-10-01	$30.92	$33.00	$30.50	$31.82	$31.82	274,363
2021-09-30	$33.67	$34.67	$30.16	$30.73	$30.73	357,744
2021-09-29	$35.69	$36.19	$33.05	$33.22	$33.22	128,107
2021-09-28	$35.33	$36.00	$34.52	$35.57	$35.57	114,959
2021-09-27	$35.31	$36.43	$33.70	$35.95	$35.95	202,487
2021-09-24	$36.98	$37.50	$34.63	$35.26	$35.26	220,435
2021-09-23	$36.72	$38.06	$36.24	$37.61	$37.61	69,086
2021-09-22	$36.20	$37.23	$34.31	$36.46	$36.46	181,410
2021-09-21	$35.68	$36.90	$35.46	$35.93	$35.93	67,339
2021-09-20	$36.00	$36.11	$34.03	$35.19	$35.19	149,808
2021-09-17	$36.21	$36.96	$35.10	$36.84	$36.84	237,913
2021-09-16	$36.32	$36.72	$35.26	$36.32	$36.32	117,117
2021-09-15	$35.04	$37.14	$34.52	$36.33	$36.33	145,658
2021-09-14	$35.34	$35.69	$33.76	$35.01	$35.01	188,888
2021-09-13	$35.53	$36.50	$34.34	$35.42	$35.42	184,776
2021-09-10	$36.26	$36.50	$34.80	$35.26	$35.26	290,747
2021-09-09	$36.39	$37.27	$35.31	$36.07	$36.07	232,758
2021-09-08	$38.95	$38.95	$35.75	$36.42	$36.42	245,392
2021-09-07	$41.00	$41.06	$37.50	$39.01	$39.01	257,546
2021-09-03	$41.31	$42.24	$39.14	$40.51	$40.51	132,645
2021-09-02	$42.20	$43.58	$41.22	$41.39	$41.39	116,457
2021-09-01	$41.85	$42.62	$40.54	$41.68	$41.68	173,579
2021-08-31	$42.89	$43.80	$41.02	$41.85	$41.85	101,677
2021-08-30	$47.35	$47.68	$42.83	$43.40	$43.40	201,524
2021-08-27	$49.47	$50.67	$47.45	$47.60	$47.60	188,805
2021-08-26	$45.50	$54.83	$45.50	$49.41	$49.41	606,759
2021-08-25	$38.63	$45.50	$38.26	$45.25	$45.25	361,276
2021-08-24	$41.50	$41.50	$37.76	$38.19	$38.19	172,757
2021-08-23	$39.52	$45.21	$39.26	$40.95	$40.95	212,326
2021-08-20	$40.50	$43.07	$35.20	$38.58	$38.58	754,702
2021-08-19	$45.06	$45.06	$42.91	$44.42	$44.42	69,925
2021-08-18	$47.11	$47.11	$45.24	$45.39	$45.39	65,935
2021-08-17	$49.36	$49.97	$46.00	$47.29	$47.29	71,466
2021-08-16	$49.25	$50.21	$48.06	$49.62	$49.62	32,241
2021-08-13	$49.18	$50.75	$47.76	$49.52	$49.52	53,502
2021-08-12	$48.97	$51.92	$48.33	$48.97	$48.97	47,384
2021-08-11	$52.43	$52.83	$48.54	$48.87	$48.87	81,782
2021-08-10	$54.44	$54.83	$50.10	$52.37	$52.37	69,039
2021-08-09	$53.42	$54.86	$52.24	$54.22	$54.22	28,984
2021-08-06	$55.00	$56.00	$52.58	$53.36	$53.36	36,189
2021-08-05	$51.61	$54.99	$51.61	$54.09	$54.09	47,721
2021-08-04	$49.48	$52.87	$49.48	$51.38	$51.38	50,451
2021-08-03	$49.98	$50.89	$47.29	$50.38	$50.38	84,391
2021-08-02	$51.13	$53.40	$49.35	$49.63	$49.63	84,129
2021-07-30	$51.60	$52.60	$50.13	$50.61	$50.61	107,886
2021-07-29	$50.86	$54.38	$50.86	$51.96	$51.96	61,193
2021-07-28	$49.65	$51.00	$48.62	$50.41	$50.41	102,504
2021-07-27	$49.34	$51.48	$47.11	$49.36	$49.36	168,900
2021-07-26	$51.47	$52.45	$47.75	$49.73	$49.73	242,693
2021-07-23	$51.67	$53.73	$49.69	$51.63	$51.63	75,605
2021-07-22	$51.42	$53.71	$50.05	$50.52	$50.52	72,472
2021-07-21	$53.84	$54.58	$51.79	$51.94	$51.94	109,218
2021-07-20	$52.56	$55.20	$52.09	$52.97	$52.97	121,975
2021-07-19	$53.91	$55.55	$52.01	$53.17	$53.17	99,484
2021-07-16	$59.88	$60.99	$53.63	$55.32	$55.32	121,928
2021-07-15	$58.01	$60.09	$56.50	$58.53	$58.53	66,074
2021-07-14	$62.25	$63.11	$58.55	$58.72	$58.72	58,837
2021-07-13	$63.73	$64.06	$61.52	$61.80	$61.80	56,406
2021-07-12	$61.89	$64.89	$61.39	$63.59	$63.59	96,612
2021-07-09	$59.07	$62.90	$58.00	$62.74	$62.74	62,904
2021-07-08	$58.38	$61.81	$56.50	$57.86	$57.86	60,824
2021-07-07	$62.54	$63.96	$57.91	$60.07	$60.07	143,234
2021-07-06	$61.60	$66.44	$60.35	$63.10	$63.10	157,254
2021-07-02	$54.51	$60.13	$53.77	$60.01	$60.01	77,317
2021-07-01	$50.85	$54.82	$50.59	$54.30	$54.30	88,872
2021-06-30	$51.00	$52.78	$50.01	$51.05	$51.05	55,929
2021-06-29	$51.84	$53.41	$49.71	$50.38	$50.38	114,625
2021-06-28	$49.28	$52.28	$49.28	$51.68	$51.68	124,372
2021-06-25	$51.09	$52.88	$49.42	$49.65	$49.65	469,737
2021-06-24	$48.69	$51.50	$48.69	$50.72	$50.72	64,655
2021-06-23	$45.90	$49.24	$45.09	$48.45	$48.45	79,313
2021-06-22	$44.23	$45.99	$43.01	$45.94	$45.94	56,651
2021-06-21	$45.00	$46.10	$44.00	$44.56	$44.56	74,366
2021-06-18	$45.89	$45.89	$43.77	$43.82	$43.82	71,406
2021-06-17	$47.15	$48.97	$45.07	$46.26	$46.26	60,711
2021-06-16	$46.20	$47.62	$45.51	$47.10	$47.10	57,924
2021-06-15	$44.24	$47.00	$43.59	$46.59	$46.59	84,295
2021-06-14	$43.01	$45.46	$42.64	$43.49	$43.49	77,223
2021-06-11	$42.32	$46.27	$42.04	$43.70	$43.70	136,224
2021-06-10	$44.57	$44.57	$41.30	$41.68	$41.68	72,687
2021-06-09	$44.75	$45.74	$43.59	$43.91	$43.91	74,429
2021-06-08	$45.04	$46.06	$43.18	$44.41	$44.41	62,749
2021-06-07	$46.78	$47.70	$45.43	$45.75	$45.75	119,044
2021-06-04	$46.60	$48.10	$42.05	$46.68	$46.68	134,469
2021-06-03	$48.70	$48.70	$46.03	$46.99	$46.99	53,353
2021-06-02	$51.18	$52.25	$47.06	$49.14	$49.14	77,566
2021-06-01	$52.00	$53.57	$48.59	$50.88	$50.88	74,482
2021-05-28	$49.97	$53.40	$49.53	$51.70	$51.70	57,857
2021-05-27	$45.40	$50.00	$45.40	$49.64	$49.64	47,305
2021-05-26	$43.40	$46.00	$43.40	$45.33	$45.33	36,969
2021-05-25	$46.00	$46.00	$42.87	$43.12	$43.12	67,740
2021-05-24	$46.75	$48.70	$45.00	$46.24	$46.24	41,388
2021-05-21	$45.69	$47.25	$44.24	$46.71	$46.71	55,632
2021-05-20	$44.19	$46.00	$44.00	$44.97	$44.97	40,558
2021-05-19	$43.58	$44.98	$42.51	$44.38	$44.38	49,876
2021-05-18	$43.19	$45.80	$43.04	$44.73	$44.73	80,656
2021-05-17	$43.44	$43.70	$42.19	$43.69	$43.69	27,277
2021-05-14	$44.14	$44.37	$42.22	$43.34	$43.34	44,783
2021-05-13	$44.23	$46.30	$41.83	$44.14	$44.14	53,814
2021-05-12	$46.03	$47.38	$43.33	$43.68	$43.68	50,796
2021-05-11	$42.50	$47.12	$41.33	$46.65	$46.65	29,629
2021-05-10	$46.84	$48.00	$41.66	$44.00	$44.00	70,778
2021-05-07	$45.19	$48.07	$44.35	$46.61	$46.61	43,798
2021-05-06	$43.00	$44.89	$42.89	$44.80	$44.80	38,132
2021-05-05	$43.04	$43.57	$42.00	$43.29	$43.29	12,468
2021-05-04	$42.97	$43.60	$39.75	$43.28	$43.28	39,355
2021-05-03	$41.17	$42.95	$41.17	$42.70	$42.70	45,399
2021-04-30	$40.89	$42.09	$40.39	$41.34	$41.34	43,422
2021-04-29	$42.06	$43.16	$39.26	$41.40	$41.40	36,611
2021-04-28	$40.87	$42.91	$40.36	$41.38	$41.38	36,823
2021-04-27	$40.95	$41.60	$40.00	$41.12	$41.12	48,572
2021-04-26	$40.38	$42.19	$40.00	$40.47	$40.47	35,216
2021-04-23	$40.95	$41.37	$39.06	$40.35	$40.35	87,777
2021-04-22	$39.96	$41.48	$39.50	$40.58	$40.58	65,263
2021-04-21	$37.82	$41.23	$37.82	$39.94	$39.94	44,280
2021-04-20	$37.72	$38.40	$36.50	$38.14	$38.14	33,658
2021-04-19	$39.27	$39.27	$36.39	$37.64	$37.64	37,217
2021-04-16	$40.10	$40.10	$38.02	$39.43	$39.43	35,353
2021-04-15	$41.78	$41.78	$38.65	$39.32	$39.32	53,174
2021-04-14	$40.26	$42.14	$39.25	$40.85	$40.85	38,850
2021-04-13	$40.54	$41.50	$39.35	$40.29	$40.29	20,501
2021-04-12	$40.15	$41.83	$38.85	$41.24	$41.24	32,722
2021-04-09	$39.86	$42.67	$37.51	$41.08	$41.08	47,990
2021-04-08	$40.52	$40.52	$37.81	$39.87	$39.87	34,325
2021-04-07	$42.09	$42.09	$39.64	$40.12	$40.12	36,774
2021-04-06	$42.31	$42.31	$40.54	$41.33	$41.33	51,552
2021-04-05	$41.20	$43.07	$40.05	$40.86	$40.86	42,932
2021-04-01	$39.78	$42.14	$39.78	$40.64	$40.64	40,881
2021-03-31	$40.28	$41.52	$38.54	$39.92	$39.92	43,624
2021-03-30	$40.79	$41.99	$38.04	$39.84	$39.84	45,408
2021-03-29	$42.00	$42.77	$39.73	$40.12	$40.12	45,630
2021-03-26	$43.92	$44.73	$40.11	$42.22	$42.22	35,166
2021-03-25	$41.41	$45.00	$40.89	$43.28	$43.28	71,505
2021-03-24	$44.22	$46.38	$40.77	$40.77	$40.77	77,007
2021-03-23	$43.88	$46.65	$42.68	$44.15	$44.15	49,559
2021-03-22	$43.65	$46.87	$43.46	$44.88	$44.88	53,208
2021-03-19	$46.97	$47.94	$43.23	$43.46	$43.46	121,346
2021-03-18	$48.15	$50.87	$46.10	$47.01	$47.01	59,604
2021-03-17	$45.39	$50.73	$43.28	$47.86	$47.86	71,001
2021-03-16	$42.62	$46.33	$41.01	$45.42	$45.42	44,035
2021-03-15	$45.64	$46.50	$41.98	$43.08	$43.08	108,622
2021-03-12	$40.97	$52.87	$38.36	$45.51	$45.51	285,889
2021-03-11	$38.15	$41.00	$37.32	$41.00	$41.00	75,426
2021-03-10	$36.81	$38.52	$34.77	$38.12	$38.12	103,468
2021-03-09	$31.22	$37.42	$31.20	$35.80	$35.80	122,163
2021-03-08	$30.59	$31.95	$29.80	$30.52	$30.52	49,377
2021-03-05	$31.93	$31.93	$28.28	$30.76	$30.76	102,328
2021-03-04	$31.69	$33.46	$30.24	$31.13	$31.13	76,333
2021-03-03	$34.00	$34.44	$30.82	$32.09	$32.09	73,504
2021-03-02	$36.25	$36.81	$33.00	$33.87	$33.87	57,823
2021-03-01	$36.89	$38.51	$35.52	$36.10	$36.10	47,374
2021-02-26	$36.13	$39.75	$34.20	$35.78	$35.78	86,340
2021-02-25	$35.45	$38.87	$35.45	$35.96	$35.96	101,242
2021-02-24	$42.37	$42.37	$34.54	$36.00	$36.00	235,284
2021-02-23	$45.85	$47.67	$41.58	$42.79	$42.79	182,438
2021-02-22	$39.95	$46.37	$39.85	$45.35	$45.35	294,895
2021-02-19	$36.38	$39.45	$36.20	$39.41	$39.41	77,381
2021-02-18	$34.57	$37.82	$33.37	$36.34	$36.34	106,568
2021-02-17	$32.69	$36.38	$32.69	$34.57	$34.57	97,147
2021-02-16	$30.86	$33.43	$30.50	$32.86	$32.86	55,870
2021-02-12	$29.99	$31.27	$29.57	$30.56	$30.56	26,417
2021-02-11	$29.46	$31.50	$29.34	$30.11	$30.11	53,668
2021-02-10	$29.73	$30.00	$28.85	$29.15	$29.15	22,624
2021-02-09	$29.50	$29.96	$28.26	$29.68	$29.68	45,442
2021-02-08	$27.68	$29.79	$27.26	$29.72	$29.72	55,152
2021-02-05	$25.95	$28.00	$25.60	$28.00	$28.00	71,380
2021-02-04	$24.96	$26.02	$23.91	$26.02	$26.02	36,052
2021-02-03	$25.36	$25.80	$23.68	$24.87	$24.87	172,091
2021-02-02	$23.85	$25.64	$23.50	$25.48	$25.48	20,420
2021-02-01	$23.74	$23.96	$22.87	$23.51	$23.51	41,391
2021-01-29	$24.06	$24.51	$23.02	$23.48	$23.48	32,700
2021-01-28	$24.06	$25.32	$23.08	$23.85	$23.85	34,626
2021-01-27	$24.95	$24.95	$23.04	$23.57	$23.57	67,554
2021-01-26	$25.63	$25.97	$25.06	$25.51	$25.51	34,597
2021-01-25	$25.85	$25.99	$25.11	$25.38	$25.38	28,255
2021-01-22	$24.56	$26.06	$23.83	$26.05	$26.05	29,580
2021-01-21	$24.84	$25.30	$24.00	$24.91	$24.91	34,030
2021-01-20	$25.21	$25.26	$24.29	$24.61	$24.61	32,305
2021-01-19	$25.66	$25.66	$23.65	$25.03	$25.03	71,411
2021-01-15	$25.44	$25.88	$24.08	$25.25	$25.25	46,169
2021-01-14	$24.41	$27.75	$24.41	$25.88	$25.88	40,342
2021-01-13	$23.71	$24.28	$23.68	$24.09	$24.09	21,088
2021-01-12	$24.64	$25.07	$23.60	$23.83	$23.83	49,005
2021-01-11	$25.94	$26.10	$24.41	$24.58	$24.58	26,900
2021-01-08	$26.23	$26.23	$25.71	$26.09	$26.09	27,098
2021-01-07	$25.57	$26.69	$25.38	$26.29	$26.29	32,454
2021-01-06	$25.12	$26.17	$25.00	$25.65	$25.65	53,080
2021-01-05	$22.93	$25.36	$22.93	$24.92	$24.92	130,781
2021-01-04	$23.41	$23.79	$21.65	$22.53	$22.53	50,678
2020-12-31	$24.00	$24.07	$23.22	$23.32	$23.32	14,943
2020-12-30	$24.30	$24.42	$23.52	$23.52	$23.52	23,502
2020-12-29	$24.47	$24.88	$24.17	$24.59	$24.59	27,761
2020-12-28	$24.59	$25.00	$24.20	$24.64	$24.64	22,986
2020-12-24	$24.81	$24.87	$24.19	$24.19	$24.19	13,928
2020-12-23	$24.19	$24.73	$23.90	$24.60	$24.60	28,263
2020-12-22	$24.40	$24.98	$23.68	$24.14	$24.14	29,182
2020-12-21	$24.37	$25.24	$23.90	$24.40	$24.40	51,128
2020-12-18	$23.73	$26.63	$23.71	$24.40	$24.40	102,065
2020-12-17	$22.25	$23.81	$22.07	$23.68	$23.68	49,104
2020-12-16	$21.00	$22.38	$21.00	$21.78	$21.78	31,726
2020-12-15	$22.41	$24.25	$20.25	$20.84	$20.84	151,648
2020-12-14	$21.68	$22.31	$21.37	$21.92	$21.92	27,063
2020-12-11	$21.50	$22.65	$20.69	$21.13	$21.13	31,097
2020-12-10	$22.00	$22.90	$21.56	$22.04	$22.04	35,157
2020-12-09	$21.86	$21.90	$21.25	$21.46	$21.46	8,336
2020-12-08	$22.77	$22.81	$21.42	$21.80	$21.80	24,404
2020-12-07	$23.03	$23.25	$22.20	$22.69	$22.69	22,538
2020-12-04	$22.50	$23.50	$22.50	$22.91	$22.91	21,531
2020-12-03	$21.84	$22.93	$21.34	$22.33	$22.33	33,523
2020-12-02	$21.49	$22.00	$20.99	$21.14	$21.14	8,060
2020-12-01	$22.00	$22.87	$21.50	$21.59	$21.59	31,904
2020-11-30	$21.98	$22.44	$21.20	$21.42	$21.42	25,445
2020-11-27	$20.90	$22.98	$20.90	$21.86	$21.86	16,764
2020-11-25	$20.45	$21.15	$20.45	$20.65	$20.65	8,743
2020-11-24	$20.34	$21.31	$20.31	$20.89	$20.89	23,060
2020-11-23	$20.74	$20.97	$20.10	$20.28	$20.28	23,731
2020-11-20	$20.28	$20.59	$20.16	$20.48	$20.48	17,228
2020-11-19	$20.77	$21.02	$20.50	$20.64	$20.64	12,306
2020-11-18	$20.90	$21.42	$20.51	$20.71	$20.71	12,219
2020-11-17	$21.05	$21.38	$20.35	$20.55	$20.55	15,432
2020-11-16	$21.67	$22.29	$20.83	$21.21	$21.21	43,184
2020-11-13	$21.90	$22.20	$20.76	$21.12	$21.12	42,651
2020-11-12	$21.94	$23.46	$21.59	$21.82	$21.82	38,473
2020-11-11	$21.88	$23.88	$21.02	$22.12	$22.12	84,654
2020-11-10	$19.07	$23.01	$19.00	$21.65	$21.65	161,795
2020-11-09	$18.32	$19.45	$18.00	$18.43	$18.43	48,875
2020-11-06	$17.96	$17.96	$17.12	$17.40	$17.40	7,080
2020-11-05	$18.69	$18.69	$17.51	$18.05	$18.05	21,524
2020-11-04	$17.20	$18.90	$16.91	$18.67	$18.67	18,690
2020-11-03	$17.15	$17.83	$16.40	$17.75	$17.75	22,194
2020-11-02	$16.81	$17.59	$16.80	$17.19	$17.19	17,876
2020-10-30	$17.23	$17.23	$15.97	$16.40	$16.40	24,576
2020-10-29	$16.74	$17.99	$16.30	$17.47	$17.47	33,145
2020-10-28	$15.08	$17.14	$15.08	$16.72	$16.72	27,686
2020-10-27	$15.75	$16.92	$15.40	$15.50	$15.50	17,011
2020-10-26	$16.67	$17.00	$16.07	$16.25	$16.25	11,596
2020-10-23	$16.76	$17.27	$16.76	$16.94	$16.94	9,778
2020-10-22	$16.80	$17.17	$16.23	$16.80	$16.80	12,811
2020-10-21	$17.24	$17.24	$16.32	$16.67	$16.67	6,183
2020-10-20	$17.10	$17.63	$16.46	$17.20	$17.20	6,817
2020-10-19	$16.71	$18.00	$16.71	$16.86	$16.86	10,251
2020-10-16	$17.39	$17.50	$16.99	$17.32	$17.32	11,137
2020-10-15	$17.46	$17.78	$16.20	$17.78	$17.78	13,119
2020-10-14	$17.39	$17.85	$17.00	$17.79	$17.79	12,678
2020-10-13	$17.66	$17.97	$17.10	$17.50	$17.50	14,964
2020-10-12	$17.49	$17.85	$17.33	$17.80	$17.80	12,220
2020-10-09	$17.47	$17.51	$17.07	$17.25	$17.25	12,975
2020-10-08	$17.55	$17.55	$17.06	$17.06	$17.06	8,573
2020-10-07	$16.83	$17.57	$16.54	$17.25	$17.25	19,053
2020-10-06	$16.93	$18.28	$16.36	$16.36	$16.36	12,975
2020-10-05	$16.39	$16.95	$16.39	$16.55	$16.55	5,248
2020-10-02	$15.51	$16.49	$15.51	$16.28	$16.28	8,925
2020-10-01	$15.67	$16.20	$15.61	$15.69	$15.69	9,160
2020-09-30	$16.05	$16.05	$14.80	$15.50	$15.50	25,271
2020-09-29	$16.50	$16.50	$15.80	$16.37	$16.37	4,458
2020-09-28	$16.49	$16.69	$15.87	$16.40	$16.40	10,689
2020-09-25	$16.23	$16.60	$15.54	$16.09	$16.09	8,720
2020-09-24	$15.80	$16.73	$15.60	$16.00	$16.00	19,378
2020-09-23	$17.88	$17.99	$15.64	$16.03	$16.03	31,330
2020-09-22	$17.79	$18.35	$16.90	$17.25	$17.25	21,660
2020-09-21	$17.27	$17.83	$17.20	$17.60	$17.60	23,657
2020-09-18	$17.98	$17.98	$17.43	$17.70	$17.70	44,070
2020-09-17	$17.16	$17.98	$17.16	$17.75	$17.75	11,155
2020-09-16	$17.47	$17.80	$17.41	$17.43	$17.43	10,047
2020-09-15	$16.93	$17.56	$16.71	$17.43	$17.43	8,042
2020-09-14	$16.80	$17.02	$16.50	$16.94	$16.94	13,234
2020-09-11	$17.14	$17.49	$16.55	$16.55	$16.55	19,731
2020-09-10	$17.05	$17.99	$17.05	$17.16	$17.16	5,647
2020-09-09	$17.06	$18.04	$17.06	$17.74	$17.74	12,265
2020-09-08	$17.72	$17.79	$16.84	$16.97	$16.97	12,726
2020-09-04	$18.94	$18.94	$17.67	$18.11	$18.11	10,958
2020-09-03	$18.70	$19.70	$18.30	$18.69	$18.69	39,829
2020-09-02	$16.88	$18.92	$16.44	$18.56	$18.56	25,757
2020-09-01	$17.71	$17.71	$16.00	$16.85	$16.85	26,727
2020-08-31	$16.80	$18.20	$16.71	$17.42	$17.42	22,959
2020-08-28	$15.50	$17.00	$15.27	$16.80	$16.80	13,066
2020-08-27	$15.87	$15.95	$15.25	$15.25	$15.25	12,490
2020-08-26	$15.65	$15.99	$15.20	$15.62	$15.62	19,174
2020-08-25	$15.73	$16.11	$15.29	$15.59	$15.59	11,376
2020-08-24	$16.72	$16.83	$15.45	$15.46	$15.46	18,770
2020-08-21	$16.53	$17.21	$16.50	$16.50	$16.50	11,605
2020-08-20	$16.91	$17.14	$16.30	$16.73	$16.73	20,585
2020-08-19	$17.19	$17.47	$16.86	$17.11	$17.11	6,480
2020-08-18	$18.18	$18.18	$16.80	$16.80	$16.80	31,089
2020-08-17	$17.83	$18.91	$17.83	$17.88	$17.88	27,797
2020-08-14	$17.78	$18.74	$17.59	$17.59	$17.59	13,229
2020-08-13	$18.11	$18.29	$17.79	$17.79	$17.79	9,112
2020-08-12	$17.99	$18.53	$17.77	$18.11	$18.11	17,480
2020-08-11	$19.60	$19.97	$17.99	$17.99	$17.99	42,470
2020-08-10	$18.89	$20.03	$18.49	$19.17	$19.17	36,282
2020-08-07	$16.22	$20.00	$16.21	$18.88	$18.88	78,002
2020-08-06	$14.37	$16.87	$13.76	$16.10	$16.10	88,382
2020-08-05	$13.95	$14.74	$13.76	$14.53	$14.53	9,286
2020-08-04	$14.44	$14.64	$13.62	$13.95	$13.95	16,363
2020-08-03	$14.19	$14.33	$13.50	$14.33	$14.33	22,286
2020-07-31	$14.44	$14.44	$13.57	$13.97	$13.97	13,596
2020-07-30	$14.54	$15.04	$14.35	$14.46	$14.46	10,719
2020-07-29	$14.24	$15.08	$13.95	$14.84	$14.84	9,993
2020-07-28	$13.93	$14.73	$13.82	$13.82	$13.82	5,820
2020-07-27	$13.66	$14.30	$13.66	$14.06	$14.06	6,852
2020-07-24	$14.15	$14.64	$13.66	$13.66	$13.66	8,412
2020-07-23	$15.32	$15.55	$14.11	$14.33	$14.33	21,497
2020-07-22	$14.75	$15.75	$14.75	$15.36	$15.36	27,150
2020-07-21	$13.90	$14.94	$13.86	$14.59	$14.59	17,704
2020-07-20	$13.22	$13.81	$12.91	$13.61	$13.61	10,638
2020-07-17	$14.32	$14.32	$13.41	$13.46	$13.46	16,500
2020-07-16	$13.98	$14.70	$13.76	$14.25	$14.25	42,600
2020-07-15	$13.35	$14.06	$13.25	$13.83	$13.83	23,400
2020-07-14	$12.62	$13.23	$12.62	$13.12	$13.12	9,300
2020-07-13	$13.09	$13.25	$12.08	$12.48	$12.48	13,000
2020-07-10	$12.38	$13.23	$12.37	$12.88	$12.88	21,200
2020-07-09	$12.88	$13.20	$12.19	$12.38	$12.38	29,800
2020-07-08	$12.91	$13.45	$12.71	$12.74	$12.74	26,000
2020-07-07	$13.78	$14.06	$12.72	$13.12	$13.12	25,400
2020-07-06	$14.33	$14.34	$13.56	$14.01	$14.01	10,600
2020-07-02	$15.10	$15.10	$13.86	$14.01	$14.01	22,700
2020-07-01	$14.37	$15.09	$13.92	$14.74	$14.74	25,700
2020-06-30	$14.73	$15.07	$13.73	$14.37	$14.37	30,900
2020-06-29	$14.84	$15.10	$13.91	$14.63	$14.63	35,900
2020-06-26	$13.80	$15.16	$13.18	$14.84	$14.84	158,802
2020-06-25	$13.17	$13.89	$12.76	$13.70	$13.70	21,910
2020-06-24	$13.92	$14.27	$12.52	$13.28	$13.28	46,369
2020-06-23	$14.47	$14.47	$13.47	$13.87	$13.87	48,346
2020-06-22	$13.63	$14.34	$13.01	$14.15	$14.15	39,464
2020-06-19	$14.61	$15.04	$13.00	$13.87	$13.87	89,390
2020-06-18	$14.32	$14.95	$14.13	$14.84	$14.84	58,940
2020-06-17	$14.40	$14.85	$13.95	$14.71	$14.71	42,322
2020-06-16	$14.79	$14.86	$14.37	$14.66	$14.66	21,106
2020-06-15	$13.46	$13.94	$12.53	$13.94	$13.94	23,392
2020-06-12	$14.19	$14.45	$13.17	$14.02	$14.02	29,189
2020-06-11	$13.88	$14.88	$13.20	$13.27	$13.27	44,299
2020-06-10	$14.95	$15.47	$13.98	$14.57	$14.57	33,858
2020-06-09	$15.30	$15.71	$14.80	$14.95	$14.95	26,606
2020-06-08	$17.14	$17.20	$14.91	$15.66	$15.66	43,567
2020-06-05	$15.89	$17.00	$15.49	$16.99	$16.99	33,955
2020-06-04	$15.67	$16.97	$14.50	$14.94	$14.94	18,373
2020-06-03	$15.94	$16.20	$15.34	$15.97	$15.97	19,630
2020-06-02	$16.78	$16.78	$15.22	$15.28	$15.28	10,226
2020-06-01	$17.57	$17.57	$16.24	$16.36	$16.36	22,352
2020-05-29	$16.21	$17.32	$16.21	$17.29	$17.29	33,933
2020-05-28	$17.84	$18.21	$16.10	$16.23	$16.23	30,079
2020-05-27	$16.99	$17.30	$16.51	$17.30	$17.30	28,612
2020-05-26	$16.23	$17.88	$15.70	$16.83	$16.83	47,825
2020-05-22	$14.57	$15.52	$14.07	$15.22	$15.22	18,860
2020-05-21	$14.04	$14.58	$13.46	$14.42	$14.42	14,840
2020-05-20	$14.00	$14.16	$12.99	$14.04	$14.04	14,736
2020-05-19	$13.71	$14.51	$13.00	$13.65	$13.65	25,573
2020-05-18	$13.20	$14.05	$12.81	$13.89	$13.89	34,307
2020-05-15	$12.88	$12.96	$11.98	$12.84	$12.84	13,560
2020-05-14	$12.29	$12.87	$11.51	$12.76	$12.76	26,748
2020-05-13	$12.48	$13.00	$11.76	$12.65	$12.65	21,470
2020-05-12	$13.20	$13.71	$12.63	$12.68	$12.68	16,979
2020-05-11	$14.13	$15.08	$12.85	$13.06	$13.06	40,040
2020-05-08	$13.84	$14.54	$13.12	$14.39	$14.39	16,897
2020-05-07	$12.99	$13.81	$12.55	$13.34	$13.34	17,258
2020-05-06	$13.60	$13.60	$12.24	$12.62	$12.62	14,948
2020-05-05	$14.37	$14.99	$13.05	$13.33	$13.33	23,209
2020-05-04	$12.98	$14.38	$12.98	$13.97	$13.97	16,287
2020-05-01	$13.58	$13.76	$12.06	$13.20	$13.20	24,941
2020-04-30	$15.11	$15.75	$14.10	$14.11	$14.11	26,296
2020-04-29	$15.16	$15.94	$14.38	$15.41	$15.41	31,675
2020-04-28	$13.51	$14.90	$12.74	$14.52	$14.52	47,332
2020-04-27	$13.08	$13.50	$12.72	$12.78	$12.78	42,308
2020-04-24	$11.93	$13.14	$11.51	$12.85	$12.85	23,421
2020-04-23	$12.34	$12.54	$11.44	$11.84	$11.84	26,836
2020-04-22	$12.34	$12.53	$11.93	$12.31	$12.31	11,425
2020-04-21	$12.10	$13.44	$11.63	$12.05	$12.05	28,062
2020-04-20	$12.91	$13.68	$12.21	$12.74	$12.74	16,230
2020-04-17	$12.50	$14.18	$12.50	$13.41	$13.41	22,900
2020-04-16	$13.14	$13.14	$11.22	$12.02	$12.02	29,779
2020-04-15	$13.69	$13.83	$12.05	$13.08	$13.08	23,145
2020-04-14	$13.50	$14.61	$13.25	$13.80	$13.80	30,980
2020-04-13	$13.80	$14.99	$13.14	$13.25	$13.25	14,831
2020-04-09	$14.43	$15.24	$13.44	$13.91	$13.91	24,401
2020-04-08	$13.90	$14.21	$12.52	$14.07	$14.07	47,948
2020-04-07	$13.31	$13.98	$12.26	$13.23	$13.23	33,015
2020-04-06	$12.37	$13.16	$12.00	$13.11	$13.11	34,222
2020-04-03	$11.74	$12.21	$11.16	$11.78	$11.78	17,880
2020-04-02	$11.10	$11.98	$11.01	$11.96	$11.96	24,491
2020-04-01	$12.32	$12.61	$11.00	$11.08	$11.08	32,746
2020-03-31	$11.08	$13.47	$10.87	$12.81	$12.81	45,836
2020-03-30	$11.74	$11.91	$10.76	$11.33	$11.33	27,175
2020-03-27	$11.21	$12.48	$11.00	$11.59	$11.59	30,607
2020-03-26	$11.55	$12.70	$11.55	$11.94	$11.94	42,902
2020-03-25	$13.00	$13.29	$11.25	$11.43	$11.43	60,176
2020-03-24	$11.61	$12.95	$11.00	$12.83	$12.83	82,882
2020-03-23	$10.36	$11.09	$9.90	$10.86	$10.86	36,578
2020-03-20	$11.93	$12.31	$10.03	$10.40	$10.40	64,608
2020-03-19	$11.26	$12.41	$9.75	$11.86	$11.86	67,329
2020-03-18	$11.64	$12.17	$9.40	$11.21	$11.21	66,600
2020-03-17	$11.60	$13.55	$11.45	$12.50	$12.50	54,687
2020-03-16	$12.00	$12.88	$10.98	$11.50	$11.50	50,750
2020-03-13	$12.14	$14.02	$12.02	$14.02	$14.02	47,967
2020-03-12	$13.35	$13.54	$11.00	$11.55	$11.55	90,038
2020-03-11	$15.34	$16.09	$14.20	$14.29	$14.29	64,770
2020-03-10	$16.20	$16.80	$14.93	$15.78	$15.78	56,681
2020-03-09	$15.50	$16.98	$15.00	$15.78	$15.78	36,501
2020-03-06	$17.04	$17.40	$15.81	$16.69	$16.69	40,201
2020-03-05	$18.78	$18.81	$17.21	$17.53	$17.53	20,554
2020-03-04	$18.42	$19.14	$17.99	$19.02	$19.02	24,920
2020-03-03	$19.14	$19.25	$17.87	$18.05	$18.05	25,787
2020-03-02	$18.84	$19.55	$18.38	$19.18	$19.18	22,599
2020-02-28	$19.19	$20.44	$17.80	$18.76	$18.76	42,779
2020-02-27	$18.94	$20.20	$18.82	$19.72	$19.72	53,572
2020-02-26	$19.36	$20.20	$19.36	$19.53	$19.53	30,973
2020-02-25	$20.45	$21.19	$18.69	$19.60	$19.60	47,152
2020-02-24	$20.76	$20.93	$20.38	$20.47	$20.47	14,459
2020-02-21	$20.71	$21.55	$20.50	$21.08	$21.08	18,650
2020-02-20	$20.80	$20.80	$20.25	$20.67	$20.67	9,629
2020-02-19	$20.89	$21.15	$20.28	$20.52	$20.52	12,513
2020-02-18	$22.08	$22.08	$20.79	$20.79	$20.79	13,110
2020-02-14	$21.92	$22.48	$21.51	$22.13	$22.13	49,622
2020-02-13	$20.87	$22.00	$20.81	$21.76	$21.76	57,258
2020-02-12	$20.31	$21.09	$20.10	$20.83	$20.83	22,925
2020-02-11	$20.25	$20.93	$20.01	$20.17	$20.17	39,033
2020-02-10	$20.16	$20.16	$19.89	$20.13	$20.13	13,145
2020-02-07	$20.21	$20.43	$19.57	$20.03	$20.03	28,092
2020-02-06	$20.30	$20.62	$20.05	$20.32	$20.32	52,891
2020-02-05	$20.20	$20.30	$19.50	$20.18	$20.18	48,716
2020-02-04	$20.41	$20.65	$19.79	$20.00	$20.00	39,643
2020-02-03	$20.34	$20.90	$19.81	$20.16	$20.16	62,086
2020-01-31	$20.60	$21.68	$19.77	$20.24	$20.24	63,484
2020-01-30	$20.07	$20.71	$19.35	$20.63	$20.63	56,631
2020-01-29	$20.37	$20.80	$19.72	$20.22	$20.22	53,169
2020-01-28	$20.73	$21.39	$19.80	$20.28	$20.28	63,546
2020-01-27	$21.55	$22.20	$20.50	$20.59	$20.59	62,277
2020-01-24	$22.83	$22.85	$21.73	$21.87	$21.87	34,135
2020-01-23	$20.69	$23.76	$20.55	$22.58	$22.58	108,998
2020-01-22	$20.57	$20.85	$20.12	$20.71	$20.71	33,874
2020-01-21	$20.70	$21.00	$20.40	$20.59	$20.59	44,888
2020-01-17	$20.43	$20.94	$20.14	$20.56	$20.56	61,637
2020-01-16	$20.25	$20.81	$19.71	$20.28	$20.28	94,655
2020-01-15	$18.75	$20.36	$18.61	$20.25	$20.25	115,122
2020-01-14	$18.98	$19.91	$18.04	$18.53	$18.53	75,180
2020-01-13	$18.43	$20.00	$18.16	$18.98	$18.98	91,221
2020-01-10	$18.47	$18.75	$18.10	$18.22	$18.22	28,880
2020-01-09	$18.18	$19.25	$17.80	$18.47	$18.47	37,860
2020-01-08	$17.52	$18.08	$17.08	$17.93	$17.93	41,291
2020-01-07	$17.42	$17.80	$16.91	$17.33	$17.33	22,047
2020-01-06	$17.00	$17.79	$16.69	$17.47	$17.47	29,379
2020-01-03	$17.04	$17.19	$16.19	$17.07	$17.07	23,158
2020-01-02	$17.27	$17.49	$16.75	$16.84	$16.84	38,963
2019-12-31	$17.83	$18.75	$17.58	$17.84	$17.84	46,615
2019-12-30	$18.19	$18.19	$17.57	$17.89	$17.89	15,508
2019-12-27	$18.40	$18.56	$17.86	$18.16	$18.16	22,346
2019-12-26	$18.77	$18.84	$17.66	$18.21	$18.21	29,620
2019-12-24	$18.56	$19.02	$18.35	$18.66	$18.66	32,000
2019-12-23	$17.37	$19.76	$17.08	$18.53	$18.53	64,954
2019-12-20	$17.66	$18.01	$16.18	$17.35	$17.35	52,496
2019-12-19	$18.30	$18.68	$17.55	$17.63	$17.63	41,689
2019-12-18	$19.51	$20.08	$18.44	$18.64	$18.64	36,112
2019-12-17	$19.10	$19.82	$18.61	$19.22	$19.22	28,248
2019-12-16	$20.83	$21.46	$19.01	$19.04	$19.04	50,909
2019-12-13	$20.00	$20.87	$19.19	$20.73	$20.73	29,024
2019-12-12	$19.08	$19.96	$19.00	$19.77	$19.77	14,991
2019-12-11	$19.22	$19.59	$19.05	$19.21	$19.21	21,335
2019-12-10	$19.90	$20.16	$18.86	$19.38	$19.38	33,873
2019-12-09	$20.40	$21.16	$19.08	$20.22	$20.22	109,908
2019-12-06	$18.75	$20.62	$18.70	$20.15	$20.15	47,265
2019-12-05	$18.20	$19.00	$18.20	$18.44	$18.44	15,094
2019-12-04	$17.11	$18.33	$17.11	$18.13	$18.13	19,348
2019-12-03	$16.45	$17.49	$15.95	$16.97	$16.97	25,400
2019-12-02	$16.78	$17.13	$16.34	$16.64	$16.64	16,969
2019-11-29	$16.69	$17.00	$16.15	$16.92	$16.92	9,257
2019-11-27	$16.21	$17.22	$16.21	$16.74	$16.74	11,764
2019-11-26	$18.12	$18.92	$16.21	$16.70	$16.70	38,006
2019-11-25	$19.58	$19.58	$17.97	$18.14	$18.14	52,746
2019-11-22	$18.49	$19.68	$17.80	$19.47	$19.47	25,440
2019-11-21	$18.35	$18.64	$18.00	$18.28	$18.28	26,194
2019-11-20	$17.84	$18.49	$17.84	$18.10	$18.10	44,921
2019-11-19	$15.99	$18.80	$15.99	$17.86	$17.86	62,800
2019-11-18	$16.34	$16.46	$15.71	$15.99	$15.99	23,606
2019-11-15	$16.36	$16.72	$16.30	$16.33	$16.33	12,149
2019-11-14	$15.81	$16.60	$15.70	$16.22	$16.22	23,165
2019-11-13	$15.45	$16.00	$15.12	$15.74	$15.74	48,568
2019-11-12	$16.04	$16.18	$15.30	$15.46	$15.46	31,473
2019-11-11	$16.22	$16.48	$16.08	$16.17	$16.17	38,150
2019-11-08	$16.11	$16.54	$16.02	$16.32	$16.32	10,531
2019-11-07	$16.98	$17.28	$15.52	$16.29	$16.29	72,793
2019-11-06	$17.48	$17.48	$16.76	$17.14	$17.14	25,323
2019-11-05	$17.73	$18.18	$17.25	$17.58	$17.58	21,455
2019-11-04	$17.87	$18.28	$17.52	$17.88	$17.88	38,588
2019-11-01	$17.62	$17.97	$17.49	$17.57	$17.57	21,034
2019-10-31	$18.13	$18.13	$17.26	$17.37	$17.37	45,087
2019-10-30	$18.15	$18.56	$17.52	$18.32	$18.32	46,034
2019-10-29	$18.92	$18.92	$18.00	$18.14	$18.14	58,171
2019-10-28	$19.61	$19.78	$18.44	$19.05	$19.05	81,318
2019-10-25	$19.56	$20.35	$19.24	$19.28	$19.28	53,526
2019-10-24	$19.40	$20.43	$19.18	$19.53	$19.53	58,226
2019-10-23	$19.16	$19.61	$19.06	$19.17	$19.17	48,426
2019-10-22	$19.60	$19.75	$19.15	$19.32	$19.32	44,901
2019-10-21	$19.69	$19.98	$19.36	$19.79	$19.79	38,874
2019-10-18	$19.67	$19.79	$19.25	$19.60	$19.60	60,498
2019-10-17	$19.75	$20.00	$19.34	$19.97	$19.97	65,241
2019-10-16	$21.36	$21.48	$19.56	$19.67	$19.67	122,157
2019-10-15	$20.17	$21.49	$20.04	$21.16	$21.16	116,921
2019-10-14	$19.88	$20.43	$19.55	$20.30	$20.30	82,940
2019-10-11	$19.95	$20.33	$19.54	$20.01	$20.01	52,664
2019-10-10	$19.63	$20.20	$19.47	$19.51	$19.51	78,314
2019-10-09	$19.70	$21.09	$19.41	$19.61	$19.61	128,237
2019-10-08	$19.49	$20.02	$19.27	$19.58	$19.58	88,185
2019-10-07	$19.52	$20.25	$19.32	$19.50	$19.50	63,153
2019-10-04	$20.21	$20.88	$19.50	$19.77	$19.77	109,202
2019-10-03	$20.88	$20.90	$19.53	$20.21	$20.21	48,868
2019-10-02	$20.15	$21.86	$20.02	$20.49	$20.49	65,709
2019-10-01	$21.25	$21.98	$20.66	$21.50	$21.50	57,457
2019-09-30	$19.40	$21.45	$19.35	$20.96	$20.96	62,900
2019-09-27	$19.35	$20.18	$19.25	$19.53	$19.53	97,547
2019-09-26	$20.58	$20.72	$19.01	$19.48	$19.48	72,304
2019-09-25	$19.98	$20.87	$19.32	$20.72	$20.72	81,818
2019-09-24	$21.16	$21.79	$19.84	$19.92	$19.92	58,127
2019-09-23	$22.29	$22.49	$21.13	$21.26	$21.26	55,888
2019-09-20	$20.45	$22.47	$20.45	$22.33	$22.33	150,547
2019-09-19	$20.32	$21.13	$19.64	$20.67	$20.67	54,228
2019-09-18	$19.57	$20.73	$19.39	$20.32	$20.32	60,588
2019-09-17	$20.87	$21.24	$19.00	$19.51	$19.51	75,578
2019-09-16	$20.73	$21.30	$20.13	$20.91	$20.91	56,048
2019-09-13	$21.06	$21.44	$20.31	$20.83	$20.83	37,604
2019-09-12	$21.70	$21.70	$20.05	$20.88	$20.88	68,790
2019-09-11	$19.68	$21.49	$19.31	$21.46	$21.46	39,200
2019-09-10	$19.55	$20.25	$19.38	$19.54	$19.54	37,369
2019-09-09	$19.60	$20.13	$19.10	$19.85	$19.85	52,818
2019-09-06	$20.05	$20.62	$19.43	$19.47	$19.47	41,765
2019-09-05	$20.84	$21.44	$19.88	$20.19	$20.19	50,525
2019-09-04	$21.01	$21.29	$20.12	$20.64	$20.64	35,463
2019-09-03	$19.91	$21.79	$19.70	$20.80	$20.80	96,666
2019-08-30	$19.75	$20.49	$19.31	$20.20	$20.20	50,084
2019-08-29	$19.59	$20.40	$19.20	$19.59	$19.59	44,356
2019-08-28	$19.30	$19.61	$18.90	$19.44	$19.44	40,429
2019-08-27	$19.98	$20.00	$19.00	$19.32	$19.32	45,053
2019-08-26	$19.49	$20.00	$19.30	$19.83	$19.83	42,880
2019-08-23	$19.82	$20.28	$18.75	$19.42	$19.42	85,436
2019-08-22	$20.18	$20.44	$19.81	$19.81	$19.81	32,248
2019-08-21	$20.08	$20.50	$19.89	$20.10	$20.10	28,635
2019-08-20	$19.67	$20.65	$19.52	$20.23	$20.23	47,074
2019-08-19	$20.62	$21.17	$19.30	$19.78	$19.78	23,810
2019-08-16	$19.48	$20.49	$19.31	$20.49	$20.49	12,034
2019-08-15	$19.45	$20.49	$19.23	$19.32	$19.32	34,628
2019-08-14	$19.81	$20.05	$19.16	$19.55	$19.55	34,363
2019-08-13	$19.43	$20.75	$19.01	$20.20	$20.20	29,700
2019-08-12	$18.96	$19.48	$18.70	$19.48	$19.48	23,160
2019-08-09	$20.28	$20.44	$18.89	$18.89	$18.89	32,569
2019-08-08	$18.92	$20.37	$18.92	$20.15	$20.15	15,619
2019-08-07	$18.65	$20.10	$18.25	$18.83	$18.83	34,125
2019-08-06	$20.00	$20.20	$18.88	$19.12	$19.12	18,366
2019-08-05	$19.99	$20.15	$19.23	$19.88	$19.88	40,177
2019-08-02	$20.18	$21.41	$19.75	$20.22	$20.22	14,530
2019-08-01	$20.68	$21.43	$20.06	$20.33	$20.33	29,626
2019-07-31	$20.57	$21.89	$20.54	$20.70	$20.70	36,438
2019-07-30	$19.50	$21.86	$19.50	$20.76	$20.76	53,160
2019-07-29	$20.59	$20.70	$19.40	$19.81	$19.81	36,973
2019-07-26	$20.72	$21.47	$20.42	$20.43	$20.43	48,281
2019-07-25	$21.40	$21.69	$20.04	$20.77	$20.77	42,724
2019-07-24	$20.72	$21.48	$20.63	$21.25	$21.25	49,024
2019-07-23	$21.35	$21.35	$20.75	$20.85	$20.85	25,238
2019-07-22	$21.00	$21.63	$20.74	$21.30	$21.30	43,685
2019-07-19	$21.41	$21.48	$20.43	$20.87	$20.87	71,251
2019-07-18	$21.43	$21.82	$20.43	$21.30	$21.30	60,653
2019-07-17	$21.00	$21.76	$20.43	$21.09	$21.09	67,472
2019-07-16	$21.55	$22.25	$19.60	$20.63	$20.63	147,327
2019-07-15	$21.60	$22.62	$21.33	$21.47	$21.47	32,675
2019-07-12	$22.12	$23.25	$21.75	$21.84	$21.84	31,268
2019-07-11	$22.29	$22.98	$21.89	$22.01	$22.01	36,350
2019-07-10	$22.50	$23.39	$21.52	$22.22	$22.22	29,647
2019-07-09	$22.68	$23.01	$21.75	$22.43	$22.43	28,395
2019-07-08	$22.26	$23.50	$22.26	$22.68	$22.68	44,169
2019-07-05	$23.39	$24.00	$21.99	$22.47	$22.47	57,560
2019-07-03	$24.62	$24.62	$22.69	$23.48	$23.48	43,628
2019-07-02	$26.50	$26.57	$21.06	$24.54	$24.54	205,066
2019-07-01	$29.50	$29.73	$26.56	$27.01	$27.01	127,024
2019-06-28	$28.00	$30.86	$28.00	$28.75	$28.75	1,177,116
2019-06-27	$26.91	$28.84	$26.62	$27.49	$27.49	65,165
2019-06-26	$27.00	$27.95	$25.45	$26.59	$26.59	59,549
2019-06-25	$24.50	$28.44	$24.50	$26.54	$26.54	123,087
2019-06-24	$25.75	$25.75	$23.30	$24.00	$24.00	40,929
2019-06-21	$24.96	$25.88	$24.03	$25.36	$25.36	66,011
2019-06-20	$24.78	$25.35	$24.00	$24.68	$24.68	48,745
2019-06-19	$24.74	$26.60	$23.83	$24.06	$24.06	84,442
2019-06-18	$21.64	$24.90	$21.64	$24.74	$24.74	46,558
2019-06-17	$21.83	$22.23	$20.83	$21.83	$21.83	44,092
2019-06-14	$22.08	$22.23	$20.31	$21.96	$21.96	29,494
2019-06-13	$21.75	$22.90	$21.26	$22.07	$22.07	64,597
2019-06-12	$19.02	$21.74	$18.56	$21.25	$21.25	83,522
2019-06-11	$19.47	$19.70	$19.01	$19.34	$19.34	37,475
2019-06-10	$17.95	$19.68	$17.95	$19.50	$19.50	72,734
2019-06-07	$17.00	$18.66	$16.65	$18.07	$18.07	110,887
2019-06-06	$16.74	$17.25	$16.74	$16.77	$16.77	18,015
2019-06-05	$17.07	$17.25	$16.60	$16.60	$16.60	12,139
2019-06-04	$16.18	$17.04	$16.18	$16.50	$16.50	22,483
2019-06-03	$15.84	$16.79	$15.84	$16.07	$16.07	20,024
2019-05-31	$17.11	$17.26	$16.25	$16.25	$16.25	35,674
2019-05-30	$16.35	$17.48	$15.80	$17.47	$17.47	77,782
2019-05-29	$15.35	$16.40	$15.35	$16.10	$16.10	30,119
2019-05-28	$15.70	$16.04	$15.51	$15.70	$15.70	11,223
2019-05-24	$15.70	$15.87	$15.41	$15.70	$15.70	8,957
2019-05-23	$15.48	$16.43	$14.70	$15.29	$15.29	61,694
2019-05-22	$15.53	$15.53	$15.15	$15.45	$15.45	12,230
2019-05-21	$15.26	$15.77	$15.12	$15.70	$15.70	18,057
2019-05-20	$15.03	$15.68	$14.95	$15.39	$15.39	11,975
2019-05-17	$15.63	$15.76	$15.29	$15.29	$15.29	9,432
2019-05-16	$16.36	$16.36	$15.01	$15.66	$15.66	38,989
2019-05-15	$16.00	$16.47	$15.70	$16.10	$16.10	15,148
2019-05-14	$15.23	$16.15	$15.23	$16.05	$16.05	8,897
2019-05-13	$15.51	$16.04	$15.26	$15.35	$15.35	11,350
2019-05-10	$16.70	$16.75	$15.45	$16.24	$16.24	10,511
2019-05-09	$16.99	$17.22	$16.33	$16.95	$16.95	16,764
2019-05-08	$14.84	$16.75	$14.84	$16.74	$16.74	17,579
2019-05-07	$16.09	$16.09	$15.01	$15.11	$15.11	17,297
2019-05-06	$15.92	$16.45	$15.81	$15.97	$15.97	12,437
2019-05-03	$16.76	$16.76	$15.70	$16.00	$16.00	14,238
2019-05-02	$16.49	$17.94	$16.14	$16.50	$16.50	92,044
2019-05-01	$15.49	$16.49	$15.49	$16.20	$16.20	23,207
2019-04-30	$16.25	$16.65	$15.79	$16.20	$16.20	22,795
2019-04-29	$16.59	$16.70	$16.18	$16.18	$16.18	15,819
2019-04-26	$16.01	$16.87	$16.01	$16.40	$16.40	8,954
2019-04-25	$15.86	$16.50	$15.75	$16.15	$16.15	22,492
2019-04-24	$14.98	$16.00	$14.86	$15.78	$15.78	14,262
2019-04-23	$15.27	$15.63	$14.78	$14.78	$14.78	12,228
2019-04-22	$14.61	$15.50	$14.25	$15.50	$15.50	14,028
2019-04-18	$14.48	$14.97	$14.40	$14.61	$14.61	14,997
2019-04-17	$14.21	$14.65	$14.21	$14.33	$14.33	6,689
2019-04-16	$14.29	$14.98	$14.15	$14.52	$14.52	10,678
2019-04-15	$14.17	$14.50	$14.05	$14.06	$14.06	11,046
2019-04-12	$14.66	$14.89	$14.15	$14.15	$14.15	10,422
2019-04-11	$14.35	$14.75	$14.22	$14.65	$14.65	17,359
2019-04-10	$13.90	$14.30	$13.85	$14.15	$14.15	7,500
2019-04-09	$14.42	$14.42	$13.25	$13.68	$13.68	14,591
2019-04-08	$14.30	$14.62	$13.75	$14.06	$14.06	15,596
2019-04-05	$14.44	$14.50	$14.14	$14.39	$14.39	11,583
2019-04-04	$13.50	$14.09	$13.42	$14.00	$14.00	22,175
2019-04-03	$13.25	$13.50	$12.75	$13.50	$13.50	20,742
2019-04-02	$12.59	$13.30	$12.09	$13.30	$13.30	25,282
2019-04-01	$12.65	$13.24	$12.30	$12.30	$12.30	23,695
2019-03-29	$12.17	$13.00	$11.84	$12.65	$12.65	62,590
2019-03-28	$11.80	$12.56	$11.28	$12.13	$12.13	31,201
2019-03-27	$12.15	$12.25	$11.60	$11.80	$11.80	53,461
2019-03-26	$13.51	$13.51	$12.01	$12.15	$12.15	39,696
2019-03-25	$13.74	$13.91	$13.20	$13.50	$13.50	21,837
2019-03-22	$13.95	$13.95	$13.26	$13.87	$13.87	8,891
2019-03-21	$13.70	$14.20	$13.66	$14.01	$14.01	12,590
2019-03-20	$14.40	$14.50	$13.82	$14.26	$14.26	24,761
2019-03-19	$14.67	$14.67	$13.81	$13.97	$13.97	21,637
2019-03-18	$14.71	$14.71	$14.21	$14.47	$14.47	18,406
2019-03-15	$14.71	$14.98	$14.29	$14.56	$14.56	94,989
2019-03-14	$15.84	$15.84	$14.47	$14.82	$14.82	44,059
2019-03-13	$15.53	$15.63	$14.98	$15.63	$15.63	16,154
2019-03-12	$15.00	$15.53	$14.85	$15.21	$15.21	26,038
2019-03-11	$13.73	$14.25	$13.34	$14.17	$14.17	25,476
2019-03-08	$13.42	$13.90	$13.14	$13.68	$13.68	25,326
2019-03-07	$15.00	$15.22	$13.35	$13.47	$13.47	64,208
2019-03-06	$15.50	$16.00	$15.02	$15.02	$15.02	22,155
2019-03-05	$16.32	$16.32	$15.40	$15.70	$15.70	11,527
2019-03-04	$15.93	$16.10	$15.08	$16.07	$16.07	25,425
2019-03-01	$15.86	$15.86	$15.01	$15.70	$15.70	21,986
2019-02-28	$15.53	$16.10	$15.53	$15.80	$15.80	23,136
2019-02-27	$16.10	$16.54	$16.00	$16.00	$16.00	23,377
2019-02-26	$16.16	$16.72	$16.16	$16.20	$16.20	14,867
2019-02-25	$17.12	$17.12	$16.00	$16.12	$16.12	26,201
2019-02-22	$17.00	$17.00	$16.54	$16.95	$16.95	5,077
2019-02-21	$16.21	$16.73	$16.15	$16.50	$16.50	19,836
2019-02-20	$17.32	$17.32	$16.46	$16.46	$16.46	17,648
2019-02-19	$16.48	$17.00	$16.15	$17.00	$17.00	32,608
2019-02-15	$16.52	$17.40	$16.52	$16.53	$16.53	32,872
2019-02-14	$16.25	$17.00	$16.25	$16.43	$16.43	16,738
2019-02-13	$16.62	$16.62	$16.25	$16.25	$16.25	10,643
2019-02-12	$17.51	$17.60	$16.80	$16.80	$16.80	31,094
2019-02-11	$16.80	$17.70	$16.66	$17.41	$17.41	27,384
2019-02-08	$15.77	$16.97	$15.77	$16.60	$16.60	24,663
2019-02-07	$15.90	$16.30	$15.51	$15.88	$15.88	24,792
2019-02-06	$15.62	$15.99	$15.01	$15.99	$15.99	30,547
2019-02-05	$15.44	$15.95	$15.22	$15.77	$15.77	47,301
2019-02-04	$15.31	$16.00	$15.31	$15.56	$15.56	21,566
2019-02-01	$15.25	$16.00	$15.25	$15.81	$15.81	27,693
2019-01-31	$17.06	$17.64	$15.12	$15.42	$15.42	53,733
2019-01-30	$17.51	$17.92	$16.93	$17.06	$17.06	28,597
2019-01-29	$17.76	$17.98	$17.36	$17.74	$17.74	25,956
2019-01-28	$17.84	$18.25	$17.43	$17.65	$17.65	36,387
2019-01-25	$17.54	$17.90	$16.81	$17.64	$17.64	34,989
2019-01-24	$17.41	$17.49	$16.58	$17.25	$17.25	35,259
2019-01-23	$18.49	$19.93	$16.47	$16.96	$16.96	137,913
2019-01-22	$16.54	$18.85	$16.06	$18.49	$18.49	138,364
2019-01-18	$14.99	$16.97	$14.48	$16.49	$16.49	128,111
2019-01-17	$12.65	$15.29	$12.58	$14.35	$14.35	115,499
2019-01-16	$13.00	$13.53	$12.64	$12.71	$12.71	41,648
2019-01-15	$12.40	$13.07	$12.40	$13.02	$13.02	58,748
2019-01-14	$12.42	$12.66	$11.15	$12.26	$12.26	28,720
2019-01-11	$12.28	$14.75	$11.51	$11.83	$11.83	165,548
2019-01-10	$9.59	$11.99	$9.56	$11.83	$11.83	240,747
2019-01-09	$8.57	$9.18	$8.51	$9.10	$9.10	29,609
2019-01-08	$8.59	$8.86	$8.56	$8.71	$8.71	12,443
2019-01-07	$8.42	$8.66	$8.42	$8.66	$8.66	13,424
2019-01-04	$8.55	$8.59	$8.35	$8.51	$8.51	4,111
2019-01-03	$8.15	$8.50	$8.15	$8.40	$8.40	15,190
2019-01-02	$7.90	$8.29	$7.87	$8.29	$8.29	9,223
2018-12-31	$8.25	$8.28	$7.93	$7.93	$7.93	39,786
2018-12-28	$7.83	$8.34	$7.75	$8.28	$8.28	7,634
2018-12-27	$7.75	$7.90	$7.60	$7.86	$7.86	14,250
2018-12-26	$7.78	$7.84	$6.90	$7.63	$7.63	23,996
2018-12-24	$7.72	$7.81	$7.51	$7.81	$7.81	13,435
2018-12-21	$7.92	$8.06	$7.92	$7.95	$7.95	26,395
2018-12-20	$8.62	$8.75	$7.90	$7.95	$7.95	30,781
2018-12-19	$8.43	$8.83	$8.33	$8.66	$8.66	25,791
2018-12-18	$8.32	$8.51	$8.32	$8.47	$8.47	20,328
2018-12-17	$9.01	$9.09	$8.31	$8.31	$8.31	18,044
2018-12-14	$9.24	$9.24	$8.96	$8.96	$8.96	9,517
2018-12-13	$9.21	$9.24	$9.10	$9.10	$9.10	9,075
2018-12-12	$9.00	$9.18	$8.97	$9.10	$9.10	19,295
2018-12-11	$8.51	$9.09	$8.51	$8.99	$8.99	21,565
2018-12-10	$8.41	$8.60	$8.31	$8.50	$8.50	20,224
2018-12-07	$8.44	$8.60	$8.43	$8.46	$8.46	15,905
2018-12-06	$8.40	$8.59	$8.40	$8.41	$8.41	8,445
2018-12-04	$8.33	$8.46	$8.31	$8.40	$8.40	11,947
2018-12-03	$8.44	$8.60	$8.35	$8.41	$8.41	11,268
2018-11-30	$8.38	$8.50	$8.30	$8.30	$8.30	15,587
2018-11-29	$8.20	$8.40	$8.14	$8.35	$8.35	15,950
2018-11-28	$8.44	$8.45	$8.19	$8.19	$8.19	11,019
2018-11-27	$8.39	$8.39	$8.30	$8.31	$8.31	6,676
2018-11-26	$8.53	$8.55	$8.30	$8.31	$8.31	19,244
2018-11-23	$8.17	$8.70	$8.17	$8.55	$8.55	4,022
2018-11-21	$8.30	$8.30	$8.06	$8.18	$8.18	7,712
2018-11-20	$8.39	$8.45	$8.30	$8.33	$8.33	10,238
2018-11-19	$8.60	$8.69	$8.30	$8.59	$8.59	12,875
2018-11-16	$8.47	$8.70	$8.30	$8.70	$8.70	14,609
2018-11-15	$8.55	$8.59	$8.32	$8.43	$8.43	6,924
2018-11-14	$8.55	$8.60	$8.46	$8.47	$8.47	3,863
2018-11-13	$8.03	$8.50	$8.03	$8.49	$8.49	11,783
2018-11-12	$8.37	$8.37	$8.05	$8.05	$8.05	4,367
2018-11-09	$8.18	$8.41	$8.15	$8.32	$8.32	6,000
2018-11-08	$8.58	$8.58	$8.16	$8.16	$8.16	8,135
2018-11-07	$8.92	$8.94	$8.65	$8.71	$8.71	3,577
2018-11-06	$8.55	$9.00	$8.41	$8.80	$8.80	10,407
2018-11-05	$8.48	$8.63	$8.38	$8.49	$8.49	7,117
2018-11-02	$8.60	$8.60	$8.38	$8.38	$8.38	9,055
2018-11-01	$8.25	$8.59	$8.25	$8.59	$8.59	6,594
2018-10-31	$8.40	$8.40	$8.12	$8.14	$8.14	13,068
2018-10-30	$8.17	$8.27	$8.01	$8.26	$8.26	9,226
2018-10-29	$8.33	$8.33	$8.14	$8.16	$8.16	10,717
2018-10-26	$8.25	$8.50	$8.16	$8.35	$8.35	23,954
2018-10-25	$8.48	$8.50	$8.42	$8.42	$8.42	17,646
2018-10-24	$8.79	$8.89	$8.63	$8.63	$8.63	14,811
2018-10-23	$9.10	$9.10	$8.95	$8.97	$8.97	3,312
2018-10-22	$9.05	$9.10	$8.81	$9.09	$9.09	16,766
2018-10-19	$8.81	$9.00	$8.78	$8.95	$8.95	5,702
2018-10-18	$8.90	$8.90	$8.57	$8.70	$8.70	20,230
2018-10-17	$8.85	$9.10	$8.84	$9.02	$9.02	9,199
2018-10-16	$8.65	$8.90	$8.51	$8.81	$8.81	8,390
2018-10-15	$8.50	$8.66	$8.50	$8.55	$8.55	14,626
2018-10-12	$8.08	$8.44	$8.02	$8.44	$8.44	22,456
2018-10-11	$8.12	$8.16	$8.01	$8.05	$8.05	15,504
2018-10-10	$8.45	$8.50	$8.13	$8.13	$8.13	31,077
2018-10-09	$8.25	$8.54	$8.25	$8.40	$8.40	22,486
2018-10-08	$8.22	$8.34	$8.17	$8.19	$8.19	12,242
2018-10-05	$8.25	$8.32	$8.12	$8.32	$8.32	11,838
2018-10-04	$8.11	$8.25	$8.06	$8.15	$8.15	21,150
2018-10-03	$8.11	$8.34	$8.10	$8.18	$8.18	24,569
2018-10-02	$8.14	$8.34	$8.14	$8.20	$8.20	20,681
2018-10-01	$8.44	$8.44	$8.11	$8.25	$8.25	30,459
2018-09-28	$8.42	$8.59	$8.40	$8.40	$8.40	9,825
2018-09-27	$8.72	$8.74	$8.41	$8.49	$8.49	14,674
2018-09-26	$8.71	$9.10	$8.63	$8.63	$8.63	28,842
2018-09-25	$8.72	$8.95	$8.60	$8.65	$8.65	11,503
2018-09-24	$8.95	$9.18	$8.72	$8.72	$8.72	20,206
2018-09-21	$9.09	$9.26	$8.91	$8.91	$8.91	39,623
2018-09-20	$9.06	$9.21	$9.05	$9.12	$9.12	13,938
2018-09-19	$9.30	$9.30	$9.05	$9.06	$9.06	15,034
2018-09-18	$9.10	$9.40	$9.10	$9.20	$9.20	7,936
2018-09-17	$9.08	$9.33	$9.08	$9.12	$9.12	4,466
2018-09-14	$9.20	$9.55	$9.20	$9.20	$9.20	9,220
2018-09-13	$9.54	$9.63	$9.21	$9.26	$9.26	12,425
2018-09-12	$9.26	$9.55	$9.20	$9.41	$9.41	9,398
2018-09-11	$9.15	$9.62	$9.14	$9.32	$9.32	47,058
2018-09-10	$9.15	$9.30	$9.00	$9.00	$9.00	30,731
2018-09-07	$9.49	$9.49	$9.12	$9.15	$9.15	8,631
2018-09-06	$9.28	$9.50	$9.11	$9.11	$9.11	30,441
2018-09-05	$9.06	$9.34	$9.06	$9.23	$9.23	15,171
2018-09-04	$9.49	$9.59	$9.10	$9.10	$9.10	9,745
2018-08-31	$9.33	$9.60	$9.33	$9.42	$9.42	8,800
2018-08-30	$9.31	$9.61	$9.31	$9.39	$9.39	8,648
2018-08-29	$9.28	$9.59	$9.20	$9.41	$9.41	8,222
2018-08-28	$9.12	$9.60	$9.12	$9.35	$9.35	31,547
2018-08-27	$9.54	$9.65	$9.16	$9.17	$9.17	51,225
2018-08-24	$9.74	$9.81	$9.60	$9.60	$9.60	7,183
2018-08-23	$9.44	$9.67	$9.35	$9.66	$9.66	17,223
2018-08-22	$9.10	$9.44	$9.10	$9.28	$9.28	21,861
2018-08-21	$9.14	$9.46	$9.06	$9.10	$9.10	53,351
2018-08-20	$9.39	$9.40	$9.05	$9.18	$9.18	30,401
2018-08-17	$9.21	$9.40	$8.80	$9.20	$9.20	56,351
2018-08-16	$9.24	$9.55	$9.22	$9.30	$9.30	26,924
2018-08-15	$8.88	$9.44	$8.88	$9.20	$9.20	28,501
2018-08-14	$9.04	$9.20	$8.95	$9.00	$9.00	18,551
2018-08-13	$9.25	$9.70	$9.02	$9.06	$9.06	28,993
2018-08-10	$9.35	$9.38	$9.02	$9.25	$9.25	15,718
2018-08-09	$9.56	$9.68	$9.45	$9.45	$9.45	4,783
2018-08-08	$9.62	$9.71	$9.45	$9.68	$9.68	59,161
2018-08-07	$9.71	$9.78	$9.30	$9.60	$9.60	6,839
2018-08-06	$9.23	$9.68	$9.15	$9.68	$9.68	38,220
2018-08-03	$8.77	$9.65	$8.77	$9.30	$9.30	66,716
2018-08-02	$9.00	$9.30	$9.00	$9.10	$9.10	10,087
2018-08-01	$9.06	$9.20	$9.00	$9.12	$9.12	44,115
2018-07-31	$9.10	$9.35	$9.10	$9.10	$9.10	11,778
2018-07-30	$9.35	$9.35	$9.08	$9.12	$9.12	22,276
2018-07-27	$9.47	$9.47	$9.12	$9.35	$9.35	30,142
2018-07-26	$9.31	$9.90	$9.31	$9.46	$9.46	12,181
2018-07-25	$9.39	$9.54	$9.25	$9.53	$9.53	37,927
2018-07-24	$10.02	$10.30	$9.25	$9.34	$9.34	38,805
2018-07-23	$10.20	$10.25	$9.88	$10.02	$10.02	26,004
2018-07-20	$9.55	$10.20	$9.48	$10.17	$10.17	29,586
2018-07-19	$9.48	$9.99	$9.48	$9.58	$9.58	27,651
2018-07-18	$9.37	$9.65	$9.06	$9.59	$9.59	29,380
2018-07-17	$9.15	$9.60	$9.14	$9.33	$9.33	30,831
2018-07-16	$9.33	$9.49	$9.03	$9.12	$9.12	17,333
2018-07-13	$9.68	$9.88	$9.30	$9.48	$9.48	36,782
2018-07-12	$9.33	$9.85	$9.18	$9.66	$9.66	44,608
2018-07-11	$9.20	$9.65	$9.02	$9.40	$9.40	55,875
2018-07-10	$9.36	$9.60	$9.13	$9.24	$9.24	55,457
2018-07-09	$8.92	$9.61	$8.92	$9.36	$9.36	77,629
2018-07-06	$9.07	$9.22	$8.71	$8.92	$8.92	49,277
2018-07-05	$9.17	$9.41	$8.91	$8.99	$8.99	56,414
2018-07-03	$9.05	$9.33	$8.96	$9.14	$9.14	47,359
2018-07-02	$9.22	$9.27	$8.98	$9.13	$9.13	34,934
2018-06-29	$9.01	$9.26	$8.92	$9.19	$9.19	21,294
2018-06-28	$8.97	$9.20	$8.65	$9.01	$9.01	45,616
2018-06-27	$9.44	$9.55	$8.85	$9.06	$9.06	29,823
2018-06-26	$9.27	$9.88	$8.90	$9.43	$9.43	50,987
2018-06-25	$9.17	$9.50	$8.55	$9.20	$9.20	58,867
2018-06-22	$8.74	$9.05	$8.47	$8.88	$8.88	871,597
2018-06-21	$8.37	$8.90	$8.34	$8.74	$8.74	63,697
2018-06-20	$8.77	$9.10	$8.29	$8.33	$8.33	76,630
2018-06-19	$9.38	$9.39	$8.74	$8.75	$8.75	31,993
2018-06-18	$8.98	$9.25	$8.71	$9.20	$9.20	76,222
2018-06-15	$9.27	$9.43	$8.98	$9.05	$9.05	119,571
2018-06-14	$9.30	$9.55	$9.24	$9.29	$9.29	109,076
2018-06-13	$9.59	$9.70	$9.31	$9.32	$9.32	91,546
2018-06-12	$9.80	$9.80	$9.28	$9.63	$9.63	134,530
2018-06-11	$9.85	$10.09	$9.80	$9.80	$9.80	50,616
2018-06-08	$10.04	$10.20	$9.92	$10.00	$10.00	41,412
2018-06-07	$9.90	$10.13	$9.88	$10.00	$10.00	36,622
2018-06-06	$10.11	$10.25	$9.90	$9.93	$9.93	88,464
2018-06-05	$10.00	$10.25	$10.00	$10.11	$10.11	28,860
2018-06-04	$10.31	$10.31	$9.62	$9.96	$9.96	42,509
2018-06-01	$9.19	$9.99	$9.15	$9.92	$9.92	65,267
2018-05-31	$8.96	$9.31	$8.96	$9.15	$9.15	103,254
2018-05-30	$8.70	$9.04	$8.59	$8.92	$8.92	38,674
2018-05-29	$8.28	$8.78	$8.28	$8.65	$8.65	37,676
2018-05-25	$8.36	$8.50	$8.25	$8.49	$8.49	11,886
2018-05-24	$8.33	$8.54	$8.20	$8.41	$8.41	45,017
2018-05-23	$8.00	$8.49	$7.85	$8.37	$8.37	71,900
2018-05-22	$8.42	$8.63	$8.05	$8.05	$8.05	39,067
2018-05-21	$8.30	$8.65	$8.22	$8.39	$8.39	102,283
2018-05-18	$8.37	$8.50	$8.15	$8.27	$8.27	44,942
2018-05-17	$8.59	$8.86	$8.17	$8.28	$8.28	76,246
2018-05-16	$8.33	$8.85	$8.33	$8.56	$8.56	72,515
2018-05-15	$8.30	$9.01	$8.21	$8.36	$8.36	106,662
2018-05-14	$7.97	$8.49	$7.56	$8.31	$8.31	120,092
2018-05-11	$7.53	$8.09	$7.52	$8.00	$8.00	70,897
2018-05-10	$8.17	$8.17	$7.15	$7.59	$7.59	138,769
2018-05-09	$8.26	$8.38	$7.74	$8.13	$8.13	145,086
2018-05-08	$8.23	$8.50	$8.01	$8.24	$8.24	71,250
2018-05-07	$7.91	$8.33	$7.85	$8.23	$8.23	49,178
2018-05-04	$7.95	$7.96	$7.76	$7.89	$7.89	32,722
2018-05-03	$7.82	$7.90	$7.75	$7.80	$7.80	25,582
2018-05-02	$7.75	$8.00	$7.75	$7.94	$7.94	47,732
2018-05-01	$8.30	$8.34	$7.75	$7.75	$7.75	72,348
2018-04-30	$7.50	$8.37	$7.48	$8.20	$8.20	137,437
2018-04-27	$6.89	$7.56	$6.89	$7.35	$7.35	77,896
2018-04-26	$6.84	$7.00	$6.82	$6.89	$6.89	32,918
2018-04-25	$6.71	$6.90	$6.60	$6.74	$6.74	49,679
2018-04-24	$6.91	$6.95	$6.50	$6.65	$6.65	86,260
2018-04-23	$6.45	$7.00	$6.36	$6.80	$6.80	67,805
2018-04-20	$6.50	$6.60	$6.31	$6.38	$6.38	80,763
2018-04-19	$6.45	$6.65	$6.42	$6.53	$6.53	51,394
2018-04-18	$7.08	$7.08	$6.37	$6.50	$6.50	102,560
2018-04-17	$6.81	$6.93	$6.55	$6.85	$6.85	96,478
2018-04-16	$6.59	$7.00	$6.46	$6.74	$6.74	177,173
2018-04-13	$5.98	$6.23	$5.98	$6.22	$6.22	118,861
2018-04-12	$5.96	$6.08	$5.76	$6.01	$6.01	111,921
2018-04-11	$5.84	$6.09	$5.76	$5.96	$5.96	114,537
2018-04-10	$6.03	$6.29	$5.85	$6.00	$6.00	126,729
2018-04-09	$6.04	$6.37	$5.70	$6.03	$6.03	237,864
2018-04-06	$6.23	$6.23	$5.76	$5.88	$5.88	177,288
2018-04-05	$5.46	$6.28	$5.23	$6.27	$6.27	332,796
2018-04-04	$5.10	$5.55	$4.90	$5.28	$5.28	263,172
2018-04-03	$4.58	$5.21	$4.58	$5.13	$5.13	383,874
2018-04-02	$5.10	$5.10	$4.50	$4.55	$4.55	307,914
2018-03-29	$4.50	$5.03	$4.50	$4.85	$4.85	334,255
2018-03-28	$5.00	$5.64	$4.50	$4.65	$4.65	1,043,240
2018-03-27	$3.05	$8.44	$3.05	$4.90	$4.90	602,599
2018-03-26	$12.79	$12.79	$12.79	$12.79	$12.79	0

Rafael Holdings Inc - Class B (RFL) News Headlines

Israel Defense Exports Hit Record in 2024 as Europe Demand Jumps

None

bloomberg.com June 4, 2025

Recent Rafael Holdings Inc - Class B (RFL) News

Similar Companies to Rafael Holdings Inc - Class B (RFL) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Rafael Holdings Inc - Class B (RFL) Exchange: NYSE