Taitron Components Inc - Class A (TAIT) Stock

Data as of May 9, 2025

$2.16 ($0.03) 1.41%

Taitron Components Inc - Class A - Daily Information

Click for more stock information on Taitron Components Inc - Class A.

Daily Information	Data
Date	May 9, 2025
Open	$2.15
Previous Close	$2.16
High	$2.18
Low	$2.15
Adjusted Open	$2.15
Previous Adjusted Close	$2.16
Adjusted High	$2.18
Adjusted Low	$2.15

About Taitron Components Inc - Class A (TAIT)

Taitron, based in Valencia, California, is the “Discrete Components Superstore”. The Company distributes a wide variety of transistors, diodes and other discrete semiconductors, optoelectronic devices and passive components to electronic distributors, contract electronic manufacturers (CEMs) and original equipment manufacturers (OEMs), who incorporate them into their products. In addition, Taitron provides value-added engineering and turn-key services for our existing OEM and CEM customers and providing them with original design and manufacturing services for their multi-year turn-key projects.

Invest in Taitron Components Inc - Class A (TAIT)

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

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Taitron Components Inc - Class A (TAIT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$2.15	$2.18	$2.15	$2.16	$2.16	4,216
2025-05-08	$2.12	$2.16	$2.12	$2.13	$2.13	16,453
2025-05-07	$2.14	$2.17	$2.01	$2.14	$2.14	26,963
2025-05-06	$2.13	$2.16	$2.13	$2.13	$2.13	21,503
2025-05-05	$2.24	$2.25	$2.14	$2.15	$2.15	28,144
2025-05-02	$2.25	$2.26	$2.18	$2.20	$2.20	13,081
2025-05-01	$2.19	$2.28	$2.19	$2.19	$2.19	14,263
2025-04-30	$2.19	$2.19	$2.16	$2.16	$2.16	5,375
2025-04-29	$2.29	$2.29	$2.18	$2.19	$2.19	3,757
2025-04-28	$2.21	$2.27	$2.18	$2.19	$2.19	4,391
2025-04-25	$2.24	$2.24	$2.19	$2.19	$2.19	2,741
2025-04-24	$2.24	$2.30	$2.20	$2.24	$2.24	13,308
2025-04-23	$2.22	$2.26	$2.20	$2.24	$2.24	11,768
2025-04-22	$2.20	$2.27	$2.16	$2.16	$2.16	3,865
2025-04-21	$2.19	$2.25	$2.16	$2.16	$2.16	2,027
2025-04-17	$2.28	$2.28	$2.20	$2.20	$2.20	2,005
2025-04-16	$2.21	$2.24	$2.21	$2.22	$2.22	1,804
2025-04-15	$2.27	$2.27	$2.18	$2.21	$2.21	8,021
2025-04-14	$2.27	$2.40	$2.17	$2.18	$2.18	120,440
2025-04-11	$2.28	$2.37	$2.17	$2.19	$2.19	54,153
2025-04-10	$2.26	$2.37	$2.17	$2.17	$2.17	34,723
2025-04-09	$2.18	$2.39	$2.17	$2.23	$2.23	85,378
2025-04-08	$2.30	$2.40	$2.27	$2.28	$2.28	13,937
2025-04-07	$2.26	$2.26	$2.16	$2.22	$2.22	13,741
2025-04-04	$2.26	$2.27	$2.16	$2.18	$2.18	19,406
2025-04-03	$2.32	$2.32	$2.26	$2.29	$2.29	22,302
2025-04-02	$2.46	$2.47	$2.35	$2.36	$2.36	58,677
2025-04-01	$2.56	$2.56	$2.47	$2.47	$2.47	33,336
2025-03-31	$2.60	$2.60	$2.52	$2.52	$2.52	6,723
2025-03-28	$2.56	$2.58	$2.49	$2.57	$2.57	5,821
2025-03-27	$2.56	$2.58	$2.52	$2.58	$2.58	1,041
2025-03-26	$2.59	$2.59	$2.55	$2.56	$2.56	952
2025-03-25	$2.53	$2.56	$2.53	$2.54	$2.54	2,433
2025-03-24	$2.63	$2.63	$2.56	$2.60	$2.60	4,552
2025-03-21	$2.49	$2.65	$2.48	$2.65	$2.65	10,560
2025-03-20	$2.49	$2.55	$2.48	$2.55	$2.55	1,282
2025-03-19	$2.49	$2.52	$2.48	$2.48	$2.48	2,972
2025-03-18	$2.56	$2.59	$2.48	$2.50	$2.50	4,336
2025-03-17	$2.48	$2.55	$2.48	$2.55	$2.55	2,816
2025-03-14	$2.49	$2.52	$2.48	$2.49	$2.49	3,387
2025-03-13	$2.52	$2.53	$2.51	$2.52	$2.52	1,465
2025-03-12	$2.50	$2.52	$2.49	$2.49	$2.49	1,222
2025-03-11	$2.50	$2.52	$2.50	$2.50	$2.50	6,580
2025-03-10	$2.55	$2.55	$2.50	$2.50	$2.50	7,662
2025-03-07	$2.55	$2.56	$2.53	$2.55	$2.55	9,482
2025-03-06	$2.60	$2.60	$2.54	$2.56	$2.56	1,851
2025-03-05	$2.55	$2.57	$2.54	$2.54	$2.54	5,480
2025-03-04	$2.56	$2.59	$2.55	$2.55	$2.55	6,702
2025-03-03	$2.63	$2.63	$2.55	$2.56	$2.56	9,794
2025-02-28	$2.58	$2.64	$2.57	$2.62	$2.62	14,566
2025-02-27	$2.55	$2.58	$2.54	$2.54	$2.54	4,243
2025-02-26	$2.58	$2.58	$2.54	$2.56	$2.56	6,701
2025-02-25	$2.60	$2.62	$2.53	$2.56	$2.56	2,619
2025-02-24	$2.60	$2.62	$2.52	$2.57	$2.57	15,219
2025-02-21	$2.65	$2.65	$2.61	$2.61	$2.61	1,899
2025-02-20	$2.67	$2.67	$2.62	$2.62	$2.62	3,129
2025-02-19	$2.65	$2.65	$2.60	$2.62	$2.62	3,600
2025-02-18	$2.60	$2.65	$2.56	$2.60	$2.60	7,355
2025-02-14	$2.64	$2.65	$2.60	$2.61	$2.61	7,266
2025-02-13	$2.65	$2.65	$2.61	$2.65	$2.60	6,370
2025-02-12	$2.63	$2.66	$2.60	$2.61	$2.56	12,312
2025-02-11	$2.63	$2.64	$2.61	$2.61	$2.56	4,986
2025-02-10	$2.64	$2.66	$2.60	$2.63	$2.58	11,309
2025-02-07	$2.67	$2.67	$2.60	$2.60	$2.60	2,904
2025-02-06	$2.64	$2.65	$2.61	$2.61	$2.61	1,960
2025-02-05	$2.65	$2.65	$2.60	$2.62	$2.62	3,395
2025-02-04	$2.58	$2.67	$2.58	$2.66	$2.66	18,697
2025-02-03	$2.65	$2.65	$2.58	$2.58	$2.58	7,633
2025-01-31	$2.58	$2.65	$2.52	$2.61	$2.61	30,561
2025-01-30	$2.62	$2.64	$2.54	$2.61	$2.61	22,728
2025-01-29	$2.60	$2.65	$2.60	$2.61	$2.61	2,157
2025-01-28	$2.60	$2.60	$2.60	$2.60	$2.60	996
2025-01-27	$2.64	$2.64	$2.63	$2.64	$2.64	1,939
2025-01-24	$2.63	$2.65	$2.62	$2.64	$2.64	5,530
2025-01-23	$2.57	$2.62	$2.57	$2.62	$2.62	5,647
2025-01-22	$2.60	$2.61	$2.58	$2.58	$2.58	6,393
2025-01-21	$2.58	$2.61	$2.58	$2.58	$2.58	6,373
2025-01-17	$2.56	$2.60	$2.56	$2.60	$2.60	2,517
2025-01-16	$2.64	$2.64	$2.55	$2.60	$2.60	9,039
2025-01-15	$2.63	$2.64	$2.59	$2.59	$2.59	7,224
2025-01-14	$2.52	$2.59	$2.52	$2.57	$2.57	12,321
2025-01-13	$2.52	$2.54	$2.52	$2.53	$2.53	4,725
2025-01-10	$2.55	$2.56	$2.52	$2.54	$2.54	11,662
2025-01-08	$2.56	$2.57	$2.55	$2.55	$2.55	3,048
2025-01-07	$2.60	$2.68	$2.56	$2.56	$2.56	10,201
2025-01-06	$2.65	$2.66	$2.55	$2.59	$2.59	21,718
2025-01-03	$2.58	$2.67	$2.58	$2.65	$2.65	12,132
2025-01-02	$2.60	$2.63	$2.59	$2.63	$2.63	11,647
2024-12-31	$2.57	$2.62	$2.56	$2.58	$2.58	9,902
2024-12-30	$2.57	$2.59	$2.56	$2.59	$2.59	37,010
2024-12-27	$2.56	$2.58	$2.56	$2.57	$2.57	25,542
2024-12-26	$2.56	$2.65	$2.56	$2.56	$2.56	45,247
2024-12-24	$2.56	$2.60	$2.56	$2.59	$2.59	2,322
2024-12-23	$2.60	$2.61	$2.56	$2.56	$2.56	5,025
2024-12-20	$2.61	$2.61	$2.58	$2.61	$2.61	17,177
2024-12-19	$2.58	$2.62	$2.56	$2.59	$2.59	4,517
2024-12-18	$2.61	$2.66	$2.57	$2.57	$2.57	18,929
2024-12-17	$2.63	$2.65	$2.61	$2.61	$2.61	12,930
2024-12-16	$2.68	$2.68	$2.63	$2.65	$2.65	4,771
2024-12-13	$2.66	$2.68	$2.62	$2.68	$2.68	3,294
2024-12-12	$2.64	$2.66	$2.63	$2.64	$2.64	4,155
2024-12-11	$2.64	$2.69	$2.63	$2.65	$2.65	18,055
2024-12-10	$2.65	$2.65	$2.63	$2.64	$2.64	8,042
2024-12-09	$2.58	$2.69	$2.58	$2.66	$2.66	29,446
2024-12-06	$2.64	$2.64	$2.58	$2.62	$2.62	12,200
2024-12-05	$2.68	$2.68	$2.61	$2.62	$2.62	6,388
2024-12-04	$2.70	$2.70	$2.63	$2.69	$2.69	9,243
2024-12-03	$2.66	$2.68	$2.63	$2.66	$2.66	21,535
2024-12-02	$2.70	$2.74	$2.66	$2.70	$2.70	15,231
2024-11-29	$2.73	$2.73	$2.66	$2.70	$2.70	5,640
2024-11-27	$2.74	$2.74	$2.66	$2.74	$2.74	18,133
2024-11-26	$2.67	$2.72	$2.63	$2.70	$2.70	7,589
2024-11-25	$2.54	$2.70	$2.52	$2.67	$2.67	45,057
2024-11-22	$2.64	$2.64	$2.56	$2.57	$2.57	24,990
2024-11-21	$2.62	$2.64	$2.57	$2.64	$2.64	63,249
2024-11-20	$2.66	$2.66	$2.52	$2.61	$2.61	58,391
2024-11-19	$2.70	$2.74	$2.63	$2.64	$2.64	32,669
2024-11-18	$2.77	$2.85	$2.74	$2.77	$2.77	30,559
2024-11-15	$2.90	$2.90	$2.79	$2.79	$2.79	4,990
2024-11-14	$2.91	$3.00	$2.88	$2.90	$2.85	6,450
2024-11-13	$2.82	$2.88	$2.82	$2.84	$2.79	7,902
2024-11-12	$2.86	$3.05	$2.81	$2.85	$2.80	57,240
2024-11-11	$2.84	$2.94	$2.84	$2.86	$2.81	5,808
2024-11-08	$2.85	$2.94	$2.85	$2.88	$2.88	4,667
2024-11-07	$2.89	$2.92	$2.83	$2.85	$2.85	24,889
2024-11-06	$2.82	$2.92	$2.82	$2.87	$2.87	1,999
2024-11-05	$2.83	$2.92	$2.83	$2.84	$2.84	1,829
2024-11-04	$2.89	$2.90	$2.82	$2.82	$2.82	10,074
2024-11-01	$2.84	$2.87	$2.80	$2.82	$2.82	5,399
2024-10-31	$2.82	$2.84	$2.80	$2.82	$2.82	5,495
2024-10-30	$2.90	$2.91	$2.84	$2.84	$2.84	8,670
2024-10-29	$2.87	$2.91	$2.84	$2.89	$2.89	9,623
2024-10-28	$2.83	$2.85	$2.80	$2.84	$2.84	8,439
2024-10-25	$2.81	$2.83	$2.77	$2.80	$2.80	21,939
2024-10-24	$2.82	$2.92	$2.73	$2.82	$2.82	15,548
2024-10-23	$2.81	$2.87	$2.81	$2.86	$2.86	5,137
2024-10-22	$2.86	$2.94	$2.84	$2.86	$2.86	9,854
2024-10-21	$2.88	$2.90	$2.87	$2.88	$2.88	3,282
2024-10-18	$2.90	$2.94	$2.90	$2.91	$2.91	1,578
2024-10-17	$2.87	$2.87	$2.86	$2.86	$2.86	2,004
2024-10-16	$2.88	$2.91	$2.87	$2.89	$2.89	5,195
2024-10-15	$2.88	$2.89	$2.88	$2.88	$2.88	1,738
2024-10-14	$2.85	$2.89	$2.85	$2.85	$2.85	2,747
2024-10-11	$2.88	$2.91	$2.86	$2.91	$2.91	4,280
2024-10-10	$2.92	$2.92	$2.92	$2.92	$2.92	523
2024-10-09	$2.92	$2.93	$2.83	$2.92	$2.92	2,295
2024-10-08	$2.95	$2.95	$2.90	$2.90	$2.90	1,218
2024-10-07	$2.90	$2.94	$2.89	$2.89	$2.89	2,325
2024-10-04	$2.94	$2.94	$2.91	$2.91	$2.91	1,732
2024-10-03	$2.98	$2.98	$2.93	$2.96	$2.96	1,395
2024-10-02	$3.00	$3.00	$2.93	$2.96	$2.96	11,593
2024-10-01	$2.90	$2.96	$2.90	$2.95	$2.95	7,980
2024-09-30	$2.91	$2.93	$2.90	$2.91	$2.91	3,038
2024-09-27	$2.90	$2.91	$2.89	$2.91	$2.91	5,251
2024-09-26	$2.86	$2.90	$2.85	$2.89	$2.89	8,247
2024-09-25	$2.86	$2.89	$2.85	$2.85	$2.85	2,322
2024-09-24	$2.90	$2.90	$2.85	$2.85	$2.85	5,589
2024-09-23	$2.87	$2.89	$2.85	$2.88	$2.88	10,215
2024-09-20	$2.83	$2.90	$2.83	$2.90	$2.90	17,250
2024-09-19	$2.86	$2.87	$2.82	$2.87	$2.87	11,430
2024-09-18	$2.85	$2.85	$2.81	$2.81	$2.81	8,466
2024-09-17	$2.82	$2.90	$2.79	$2.85	$2.85	5,416
2024-09-16	$2.84	$2.86	$2.77	$2.81	$2.81	17,895
2024-09-13	$2.82	$2.86	$2.79	$2.82	$2.82	9,009
2024-09-12	$2.82	$2.90	$2.81	$2.81	$2.81	1,696
2024-09-11	$2.82	$2.82	$2.76	$2.81	$2.81	4,867
2024-09-10	$2.81	$2.82	$2.77	$2.82	$2.82	4,059
2024-09-09	$2.85	$2.85	$2.81	$2.83	$2.83	3,186
2024-09-06	$2.87	$2.89	$2.85	$2.87	$2.87	8,923
2024-09-05	$2.86	$2.87	$2.86	$2.87	$2.87	5,752
2024-09-04	$2.86	$2.89	$2.86	$2.89	$2.89	2,791
2024-09-03	$2.92	$2.92	$2.86	$2.89	$2.89	6,756
2024-08-30	$2.93	$2.95	$2.90	$2.92	$2.92	8,873
2024-08-29	$2.92	$2.94	$2.90	$2.93	$2.93	6,299
2024-08-28	$2.94	$2.94	$2.85	$2.90	$2.90	8,907
2024-08-27	$2.83	$2.92	$2.78	$2.92	$2.92	20,326
2024-08-26	$2.89	$2.93	$2.82	$2.90	$2.90	16,047
2024-08-23	$2.89	$2.93	$2.88	$2.93	$2.93	7,613
2024-08-22	$2.91	$2.93	$2.88	$2.92	$2.92	13,179
2024-08-21	$2.93	$2.94	$2.91	$2.92	$2.92	6,411
2024-08-20	$2.93	$2.94	$2.91	$2.91	$2.91	1,087
2024-08-19	$2.92	$2.94	$2.90	$2.94	$2.94	8,934
2024-08-16	$2.81	$2.93	$2.81	$2.91	$2.91	8,230
2024-08-15	$2.85	$2.91	$2.84	$2.91	$2.86	12,845
2024-08-14	$2.81	$2.85	$2.81	$2.84	$2.79	6,840
2024-08-13	$2.82	$2.83	$2.81	$2.82	$2.77	2,364
2024-08-12	$2.85	$2.85	$2.78	$2.83	$2.78	11,578
2024-08-09	$2.89	$2.89	$2.79	$2.79	$2.74	9,802
2024-08-08	$2.84	$2.87	$2.83	$2.84	$2.79	7,365
2024-08-07	$2.89	$2.89	$2.77	$2.77	$2.72	11,161
2024-08-06	$2.83	$2.83	$2.75	$2.79	$2.74	8,370
2024-08-05	$2.80	$2.84	$2.75	$2.76	$2.71	46,498
2024-08-02	$2.90	$2.90	$2.82	$2.87	$2.87	27,910
2024-08-01	$2.95	$2.98	$2.86	$2.91	$2.91	9,926
2024-07-31	$2.92	$2.95	$2.90	$2.93	$2.93	4,739
2024-07-30	$2.94	$2.94	$2.87	$2.91	$2.91	16,227
2024-07-29	$2.91	$2.91	$2.87	$2.87	$2.87	12,180
2024-07-26	$2.85	$2.91	$2.85	$2.85	$2.85	10,563
2024-07-25	$2.88	$2.89	$2.78	$2.80	$2.80	57,730
2024-07-24	$2.94	$2.95	$2.88	$2.91	$2.91	11,238
2024-07-23	$2.94	$2.95	$2.92	$2.94	$2.94	4,389
2024-07-22	$2.96	$2.96	$2.93	$2.93	$2.93	5,737
2024-07-19	$3.00	$3.00	$2.91	$2.91	$2.91	3,412
2024-07-18	$2.98	$3.00	$2.94	$2.97	$2.97	11,979
2024-07-17	$2.93	$2.97	$2.93	$2.94	$2.94	5,465
2024-07-16	$2.85	$2.97	$2.80	$2.94	$2.94	10,417
2024-07-15	$2.91	$2.95	$2.85	$2.85	$2.85	6,328
2024-07-12	$2.88	$2.95	$2.81	$2.91	$2.91	13,056
2024-07-11	$2.85	$2.90	$2.84	$2.87	$2.87	13,594
2024-07-10	$2.74	$2.86	$2.74	$2.84	$2.84	14,927
2024-07-09	$2.68	$2.75	$2.68	$2.74	$2.74	17,062
2024-07-08	$2.69	$2.74	$2.69	$2.70	$2.70	3,207
2024-07-05	$2.66	$2.72	$2.66	$2.71	$2.71	6,653
2024-07-03	$2.66	$2.71	$2.64	$2.69	$2.69	9,304
2024-07-02	$2.74	$2.74	$2.68	$2.69	$2.69	6,248
2024-07-01	$2.71	$2.74	$2.65	$2.73	$2.73	13,496
2024-06-28	$2.65	$2.69	$2.64	$2.65	$2.65	16,736
2024-06-27	$2.65	$2.69	$2.62	$2.69	$2.69	9,804
2024-06-26	$2.62	$2.69	$2.62	$2.66	$2.66	19,006
2024-06-25	$2.66	$2.66	$2.62	$2.62	$2.62	3,733
2024-06-24	$2.62	$2.68	$2.57	$2.64	$2.64	10,125
2024-06-21	$2.65	$2.67	$2.62	$2.65	$2.65	12,171
2024-06-20	$2.67	$2.70	$2.62	$2.70	$2.70	8,468
2024-06-18	$2.70	$2.76	$2.65	$2.65	$2.65	13,792
2024-06-17	$2.74	$2.74	$2.62	$2.68	$2.68	30,115
2024-06-14	$2.78	$2.89	$2.68	$2.69	$2.69	23,118
2024-06-13	$2.87	$2.89	$2.80	$2.81	$2.81	4,728
2024-06-12	$2.82	$2.84	$2.80	$2.84	$2.84	6,130
2024-06-11	$2.83	$2.83	$2.77	$2.79	$2.79	6,117
2024-06-10	$2.80	$2.83	$2.76	$2.79	$2.79	18,401
2024-06-07	$2.85	$2.85	$2.75	$2.81	$2.81	13,412
2024-06-06	$2.85	$2.88	$2.85	$2.87	$2.87	17,694
2024-06-05	$2.90	$2.90	$2.86	$2.88	$2.88	6,685
2024-06-04	$2.89	$2.90	$2.88	$2.88	$2.88	5,127
2024-06-03	$2.89	$2.93	$2.88	$2.91	$2.91	7,291
2024-05-31	$2.92	$2.92	$2.89	$2.89	$2.89	9,996
2024-05-30	$2.90	$2.94	$2.90	$2.91	$2.91	19,060
2024-05-29	$2.90	$2.93	$2.89	$2.93	$2.93	7,110
2024-05-28	$2.93	$2.93	$2.91	$2.91	$2.91	3,686
2024-05-24	$2.89	$2.93	$2.89	$2.93	$2.93	23,681
2024-05-23	$2.96	$2.96	$2.89	$2.90	$2.90	10,540
2024-05-22	$2.95	$2.97	$2.90	$2.97	$2.97	16,297
2024-05-21	$2.96	$2.99	$2.92	$2.93	$2.93	6,217
2024-05-20	$2.97	$3.00	$2.90	$2.92	$2.92	14,545
2024-05-17	$3.02	$3.06	$2.90	$2.97	$2.97	14,853
2024-05-16	$3.16	$3.16	$2.87	$2.87	$2.87	101,231
2024-05-15	$3.19	$3.21	$3.18	$3.20	$3.14	20,282
2024-05-14	$3.19	$3.19	$3.16	$3.16	$3.11	2,756
2024-05-13	$3.19	$3.20	$3.15	$3.17	$3.12	11,028
2024-05-10	$3.18	$3.19	$3.16	$3.18	$3.13	32,106
2024-05-09	$3.15	$3.18	$3.14	$3.17	$3.12	7,005
2024-05-08	$3.18	$3.18	$3.16	$3.16	$3.10	1,401
2024-05-07	$3.15	$3.19	$3.13	$3.13	$3.08	24,862
2024-05-06	$3.11	$3.20	$3.10	$3.15	$3.10	43,680
2024-05-03	$3.15	$3.18	$3.14	$3.14	$3.09	2,818
2024-05-02	$3.16	$3.19	$3.15	$3.15	$3.10	2,663
2024-05-01	$3.20	$3.21	$3.16	$3.16	$3.11	4,769
2024-04-30	$3.15	$3.17	$3.13	$3.15	$3.10	2,414
2024-04-29	$3.20	$3.21	$3.17	$3.19	$3.14	6,078
2024-04-26	$3.19	$3.19	$3.17	$3.17	$3.17	4,644
2024-04-25	$3.18	$3.20	$3.16	$3.16	$3.16	11,197
2024-04-24	$3.17	$3.18	$3.17	$3.18	$3.18	6,751
2024-04-23	$3.14	$3.18	$3.14	$3.16	$3.16	2,977
2024-04-22	$3.14	$3.17	$3.12	$3.17	$3.17	20,663
2024-04-19	$3.15	$3.17	$3.13	$3.13	$3.13	4,045
2024-04-18	$3.13	$3.16	$3.13	$3.13	$3.13	2,146
2024-04-17	$3.14	$3.17	$3.13	$3.13	$3.13	3,120
2024-04-16	$3.15	$3.18	$3.14	$3.14	$3.14	4,420
2024-04-15	$3.15	$3.18	$3.15	$3.15	$3.15	9,474
2024-04-12	$3.22	$3.22	$3.18	$3.18	$3.18	1,867
2024-04-11	$3.16	$3.24	$3.15	$3.15	$3.15	6,463
2024-04-10	$3.15	$3.21	$3.15	$3.15	$3.15	3,709
2024-04-09	$3.17	$3.23	$3.17	$3.17	$3.17	13,878
2024-04-08	$3.23	$3.24	$3.19	$3.20	$3.20	7,247
2024-04-05	$3.22	$3.24	$3.19	$3.19	$3.19	22,988
2024-04-04	$3.18	$3.23	$3.16	$3.19	$3.19	2,662
2024-04-03	$3.20	$3.22	$3.15	$3.15	$3.15	6,660
2024-04-02	$3.27	$3.27	$3.16	$3.20	$3.20	21,583
2024-04-01	$3.28	$3.30	$3.25	$3.25	$3.25	12,858
2024-03-28	$3.26	$3.26	$3.22	$3.26	$3.26	5,894
2024-03-27	$3.23	$3.26	$3.20	$3.26	$3.26	7,838
2024-03-26	$3.19	$3.25	$3.17	$3.24	$3.24	14,932
2024-03-25	$3.19	$3.23	$3.18	$3.22	$3.22	11,216
2024-03-22	$3.17	$3.20	$3.15	$3.20	$3.20	8,080
2024-03-21	$3.16	$3.18	$3.15	$3.17	$3.17	5,862
2024-03-20	$3.15	$3.17	$3.13	$3.17	$3.17	5,262
2024-03-19	$3.17	$3.18	$3.15	$3.15	$3.15	4,277
2024-03-18	$3.20	$3.21	$3.15	$3.17	$3.17	8,430
2024-03-15	$3.23	$3.23	$3.13	$3.13	$3.13	16,213
2024-03-14	$3.20	$3.27	$3.20	$3.22	$3.22	10,127
2024-03-13	$3.26	$3.30	$3.16	$3.17	$3.17	17,437
2024-03-12	$3.23	$3.27	$3.22	$3.22	$3.22	5,008
2024-03-11	$3.22	$3.24	$3.22	$3.22	$3.22	7,059
2024-03-08	$3.23	$3.29	$3.22	$3.22	$3.22	8,761
2024-03-07	$3.27	$3.27	$3.22	$3.22	$3.22	2,051
2024-03-06	$3.28	$3.32	$3.25	$3.25	$3.25	9,963
2024-03-05	$3.30	$3.30	$3.22	$3.23	$3.23	9,656
2024-03-04	$3.22	$3.29	$3.22	$3.29	$3.29	9,021
2024-03-01	$3.28	$3.30	$3.24	$3.24	$3.24	15,808
2024-02-29	$3.25	$3.25	$3.23	$3.24	$3.24	6,518
2024-02-28	$3.20	$3.31	$3.20	$3.22	$3.22	3,513
2024-02-27	$3.22	$3.31	$3.22	$3.25	$3.25	4,769
2024-02-26	$3.21	$3.30	$3.20	$3.23	$3.23	22,883
2024-02-23	$3.18	$3.31	$3.18	$3.22	$3.22	5,970
2024-02-22	$3.19	$3.27	$3.19	$3.22	$3.22	18,830
2024-02-21	$3.20	$3.27	$3.20	$3.23	$3.23	3,803
2024-02-20	$3.25	$3.28	$3.18	$3.27	$3.27	13,065
2024-02-16	$3.15	$3.28	$3.15	$3.23	$3.23	32,224
2024-02-15	$3.21	$3.29	$3.21	$3.24	$3.24	9,339
2024-02-14	$3.22	$3.32	$3.22	$3.31	$3.26	19,548
2024-02-13	$3.33	$3.34	$3.22	$3.23	$3.18	5,631
2024-02-12	$3.26	$3.34	$3.26	$3.27	$3.22	11,783
2024-02-09	$3.23	$3.25	$3.23	$3.23	$3.18	4,859
2024-02-08	$3.22	$3.27	$3.18	$3.18	$3.13	32,820
2024-02-07	$3.21	$3.25	$3.20	$3.23	$3.18	10,824
2024-02-06	$3.22	$3.24	$3.16	$3.21	$3.16	25,100
2024-02-05	$3.24	$3.32	$3.16	$3.19	$3.14	41,280
2024-02-02	$3.19	$3.19	$3.18	$3.19	$3.19	6,651
2024-02-01	$3.21	$3.21	$3.15	$3.15	$3.15	6,881
2024-01-31	$3.20	$3.23	$3.15	$3.17	$3.17	23,317
2024-01-30	$3.21	$3.25	$3.20	$3.22	$3.22	8,826
2024-01-29	$3.15	$3.23	$3.15	$3.21	$3.21	33,745
2024-01-26	$3.20	$3.24	$3.10	$3.20	$3.20	23,843
2024-01-25	$3.27	$3.29	$3.12	$3.17	$3.17	25,316
2024-01-24	$3.21	$3.32	$3.20	$3.20	$3.20	12,594
2024-01-23	$3.23	$3.24	$3.20	$3.20	$3.20	8,803
2024-01-22	$3.17	$3.26	$3.17	$3.19	$3.19	16,256
2024-01-19	$3.21	$3.25	$3.16	$3.19	$3.19	14,012
2024-01-18	$3.19	$3.21	$3.16	$3.16	$3.16	7,882
2024-01-17	$3.12	$3.21	$3.05	$3.16	$3.16	21,725
2024-01-16	$3.22	$3.23	$3.07	$3.09	$3.09	45,406
2024-01-12	$3.10	$3.20	$3.07	$3.12	$3.12	57,129
2024-01-11	$3.19	$3.28	$3.09	$3.12	$3.12	74,015
2024-01-10	$3.31	$3.34	$3.18	$3.20	$3.20	54,207
2024-01-09	$3.44	$3.44	$3.18	$3.22	$3.22	50,323
2024-01-08	$3.49	$3.55	$3.35	$3.38	$3.38	62,841
2024-01-05	$3.50	$3.52	$3.45	$3.46	$3.46	8,967
2024-01-04	$3.49	$3.54	$3.46	$3.51	$3.51	7,820
2024-01-03	$3.47	$3.55	$3.46	$3.50	$3.50	15,892
2024-01-02	$3.54	$3.54	$3.45	$3.48	$3.48	17,434
2023-12-29	$3.47	$3.53	$3.47	$3.53	$3.53	14,294
2023-12-28	$3.46	$3.50	$3.44	$3.47	$3.47	6,976
2023-12-27	$3.50	$3.53	$3.44	$3.46	$3.46	17,110
2023-12-26	$3.58	$3.58	$3.41	$3.49	$3.49	15,476
2023-12-22	$3.60	$3.61	$3.40	$3.40	$3.40	24,887
2023-12-21	$3.55	$3.59	$3.52	$3.59	$3.59	7,346
2023-12-20	$3.54	$3.56	$3.50	$3.56	$3.56	3,896
2023-12-19	$3.47	$3.53	$3.47	$3.50	$3.50	4,813
2023-12-18	$3.45	$3.50	$3.41	$3.46	$3.46	9,785
2023-12-15	$3.40	$3.50	$3.40	$3.44	$3.44	6,960
2023-12-14	$3.35	$3.43	$3.33	$3.42	$3.42	17,799
2023-12-13	$3.43	$3.43	$3.33	$3.34	$3.34	10,222
2023-12-12	$3.38	$3.40	$3.35	$3.35	$3.35	12,363
2023-12-11	$3.45	$3.45	$3.38	$3.38	$3.38	5,964
2023-12-08	$3.44	$3.44	$3.37	$3.37	$3.37	4,660
2023-12-07	$3.46	$3.46	$3.36	$3.41	$3.41	10,592
2023-12-06	$3.42	$3.42	$3.36	$3.36	$3.36	5,835
2023-12-05	$3.42	$3.42	$3.37	$3.39	$3.39	4,008
2023-12-04	$3.40	$3.43	$3.36	$3.41	$3.41	11,087
2023-12-01	$3.39	$3.40	$3.35	$3.36	$3.36	11,419
2023-11-30	$3.39	$3.41	$3.35	$3.35	$3.35	4,549
2023-11-29	$3.34	$3.40	$3.34	$3.38	$3.38	5,078
2023-11-28	$3.37	$3.40	$3.35	$3.38	$3.38	9,215
2023-11-27	$3.31	$3.41	$3.31	$3.36	$3.36	6,658
2023-11-24	$3.32	$3.43	$3.32	$3.43	$3.43	5,338
2023-11-22	$3.35	$3.43	$3.33	$3.43	$3.43	5,307
2023-11-21	$3.33	$3.39	$3.33	$3.34	$3.34	7,419
2023-11-20	$3.35	$3.41	$3.35	$3.41	$3.41	3,130
2023-11-17	$3.37	$3.46	$3.35	$3.36	$3.36	7,165
2023-11-16	$3.42	$3.42	$3.39	$3.39	$3.39	3,612
2023-11-15	$3.51	$3.51	$3.41	$3.42	$3.42	5,277
2023-11-14	$3.45	$3.50	$3.42	$3.50	$3.50	4,154
2023-11-13	$3.42	$3.54	$3.40	$3.45	$3.45	5,861
2023-11-10	$3.48	$3.48	$3.44	$3.45	$3.45	3,750
2023-11-09	$3.50	$3.51	$3.45	$3.45	$3.45	3,348
2023-11-08	$3.39	$3.55	$3.39	$3.52	$3.47	11,119
2023-11-07	$3.43	$3.47	$3.43	$3.44	$3.39	3,520
2023-11-06	$3.52	$3.54	$3.45	$3.48	$3.43	8,315
2023-11-03	$3.43	$3.53	$3.43	$3.43	$3.38	3,876
2023-11-02	$3.37	$3.54	$3.37	$3.40	$3.35	34,386
2023-11-01	$3.41	$3.50	$3.38	$3.38	$3.33	4,917
2023-10-31	$3.52	$3.52	$3.37	$3.40	$3.35	17,242
2023-10-30	$3.54	$3.54	$3.46	$3.47	$3.42	6,439
2023-10-27	$3.53	$3.57	$3.50	$3.54	$3.54	4,085
2023-10-26	$3.53	$3.63	$3.53	$3.53	$3.53	6,112
2023-10-25	$3.57	$3.62	$3.53	$3.53	$3.53	2,836
2023-10-24	$3.59	$3.64	$3.54	$3.61	$3.61	3,020
2023-10-23	$3.56	$3.65	$3.52	$3.53	$3.53	8,325
2023-10-20	$3.61	$3.65	$3.56	$3.56	$3.56	6,500
2023-10-19	$3.62	$3.64	$3.55	$3.64	$3.64	3,266
2023-10-18	$3.60	$3.62	$3.55	$3.62	$3.62	1,708
2023-10-17	$3.63	$3.65	$3.60	$3.60	$3.60	7,745
2023-10-16	$3.73	$3.73	$3.60	$3.60	$3.60	16,918
2023-10-13	$3.67	$3.71	$3.67	$3.67	$3.67	5,265
2023-10-12	$3.56	$3.68	$3.56	$3.63	$3.63	3,385
2023-10-11	$3.64	$3.70	$3.63	$3.63	$3.63	8,038
2023-10-10	$3.55	$3.63	$3.55	$3.62	$3.62	14,974
2023-10-09	$3.50	$3.55	$3.50	$3.55	$3.55	13,227
2023-10-06	$3.59	$3.60	$3.54	$3.54	$3.54	10,336
2023-10-05	$3.59	$3.60	$3.55	$3.56	$3.56	7,042
2023-10-04	$3.52	$3.60	$3.52	$3.57	$3.57	14,603
2023-10-03	$3.52	$3.57	$3.50	$3.50	$3.50	2,878
2023-10-02	$3.51	$3.54	$3.51	$3.54	$3.54	5,197
2023-09-29	$3.55	$3.58	$3.53	$3.53	$3.53	1,938
2023-09-28	$3.57	$3.59	$3.56	$3.56	$3.56	2,999
2023-09-27	$3.54	$3.58	$3.51	$3.56	$3.56	18,019
2023-09-26	$3.51	$3.53	$3.51	$3.52	$3.52	5,385
2023-09-25	$3.51	$3.58	$3.51	$3.53	$3.53	4,623
2023-09-22	$3.53	$3.59	$3.52	$3.58	$3.58	6,459
2023-09-21	$3.50	$3.58	$3.50	$3.54	$3.54	9,308
2023-09-20	$3.55	$3.59	$3.50	$3.59	$3.59	9,661
2023-09-19	$3.52	$3.55	$3.50	$3.50	$3.50	17,835
2023-09-18	$3.51	$3.59	$3.50	$3.50	$3.50	17,528
2023-09-15	$3.52	$3.60	$3.45	$3.60	$3.60	39,839
2023-09-14	$3.43	$3.55	$3.43	$3.50	$3.50	12,488
2023-09-13	$3.55	$3.57	$3.47	$3.47	$3.47	11,996
2023-09-12	$3.49	$3.57	$3.48	$3.50	$3.50	5,150
2023-09-11	$3.41	$3.56	$3.41	$3.52	$3.52	5,786
2023-09-08	$3.54	$3.57	$3.42	$3.42	$3.42	8,963
2023-09-07	$3.57	$3.58	$3.47	$3.49	$3.49	8,546
2023-09-06	$3.53	$3.54	$3.51	$3.51	$3.51	10,853
2023-09-05	$3.60	$3.64	$3.52	$3.53	$3.53	10,040
2023-09-01	$3.56	$3.62	$3.53	$3.55	$3.55	10,681
2023-08-31	$3.61	$3.65	$3.54	$3.57	$3.57	8,890
2023-08-30	$3.57	$3.64	$3.57	$3.60	$3.60	7,025
2023-08-29	$3.57	$3.66	$3.57	$3.57	$3.57	8,335
2023-08-28	$3.51	$3.63	$3.51	$3.62	$3.62	18,613
2023-08-25	$3.56	$3.67	$3.50	$3.51	$3.51	32,034
2023-08-24	$3.58	$3.67	$3.58	$3.59	$3.59	10,794
2023-08-23	$3.60	$3.67	$3.58	$3.58	$3.58	10,365
2023-08-22	$3.70	$3.72	$3.62	$3.68	$3.68	14,815
2023-08-21	$3.78	$3.78	$3.72	$3.72	$3.72	3,644
2023-08-18	$3.81	$3.81	$3.76	$3.78	$3.78	17,625
2023-08-17	$3.78	$3.80	$3.76	$3.76	$3.76	3,803
2023-08-16	$3.76	$3.85	$3.75	$3.80	$3.80	4,383
2023-08-15	$3.81	$3.87	$3.80	$3.81	$3.81	42,946
2023-08-14	$3.90	$3.95	$3.80	$3.85	$3.85	16,594
2023-08-11	$3.95	$4.01	$3.91	$3.91	$3.91	8,322
2023-08-10	$3.96	$4.02	$3.92	$3.93	$3.93	10,445
2023-08-09	$3.99	$4.11	$3.95	$4.00	$3.95	21,787
2023-08-08	$4.01	$4.11	$4.01	$4.08	$4.03	5,716
2023-08-07	$4.12	$4.16	$4.04	$4.05	$4.05	11,992
2023-08-04	$4.06	$4.16	$4.06	$4.08	$4.08	24,033
2023-08-03	$4.02	$4.13	$4.02	$4.10	$4.10	18,791
2023-08-02	$4.03	$4.10	$4.00	$4.07	$4.07	14,927
2023-08-01	$3.95	$4.08	$3.95	$4.00	$4.00	8,763
2023-07-31	$3.95	$4.10	$3.95	$3.98	$3.98	20,449
2023-07-28	$4.00	$4.04	$3.97	$4.02	$4.02	6,413
2023-07-27	$4.08	$4.08	$3.99	$3.99	$3.99	6,029
2023-07-26	$4.05	$4.07	$4.01	$4.05	$4.05	9,308
2023-07-25	$4.13	$4.13	$4.08	$4.08	$4.08	5,624
2023-07-24	$4.03	$4.14	$4.03	$4.10	$4.10	16,942
2023-07-21	$4.00	$4.03	$4.00	$4.00	$4.00	9,869
2023-07-20	$4.05	$4.05	$4.01	$4.03	$4.03	6,668
2023-07-19	$4.03	$4.09	$4.03	$4.08	$4.08	11,876
2023-07-18	$4.01	$4.07	$3.97	$4.06	$4.06	5,094
2023-07-17	$4.01	$4.07	$3.95	$3.98	$3.98	7,546
2023-07-14	$4.05	$4.08	$3.99	$4.00	$4.00	4,398
2023-07-13	$4.01	$4.07	$4.01	$4.07	$4.07	3,918
2023-07-12	$4.11	$4.11	$4.05	$4.05	$4.05	6,807
2023-07-11	$4.09	$4.09	$4.05	$4.08	$4.08	3,432
2023-07-10	$4.13	$4.13	$4.00	$4.05	$4.05	12,008
2023-07-07	$4.06	$4.15	$4.06	$4.09	$4.09	5,242
2023-07-06	$4.06	$4.11	$4.02	$4.09	$4.09	8,922
2023-07-05	$4.19	$4.19	$4.08	$4.09	$4.09	13,594
2023-07-03	$4.17	$4.18	$4.15	$4.18	$4.18	6,147
2023-06-30	$4.11	$4.17	$4.11	$4.13	$4.13	7,963
2023-06-29	$4.07	$4.17	$4.07	$4.11	$4.11	8,249
2023-06-28	$4.08	$4.12	$4.00	$4.07	$4.07	4,353
2023-06-27	$4.03	$4.11	$4.03	$4.04	$4.04	6,926
2023-06-26	$4.00	$4.07	$3.97	$4.01	$4.01	11,454
2023-06-23	$4.06	$4.12	$4.01	$4.11	$4.11	17,956
2023-06-22	$4.07	$4.07	$4.00	$4.04	$4.04	3,857
2023-06-21	$4.10	$4.18	$4.09	$4.12	$4.12	10,850
2023-06-20	$4.25	$4.25	$4.10	$4.14	$4.14	13,840
2023-06-16	$4.15	$4.20	$4.09	$4.19	$4.19	13,264
2023-06-15	$4.19	$4.22	$4.12	$4.15	$4.15	20,917
2023-06-14	$4.11	$4.20	$4.10	$4.15	$4.15	13,885
2023-06-13	$4.01	$4.20	$4.01	$4.13	$4.13	24,144
2023-06-12	$4.27	$4.30	$3.97	$4.08	$4.08	62,242
2023-06-09	$4.16	$4.32	$4.16	$4.28	$4.28	48,552
2023-06-08	$4.03	$4.26	$4.03	$4.22	$4.22	88,069
2023-06-07	$3.88	$4.08	$3.88	$4.06	$4.06	9,996
2023-06-06	$3.94	$4.02	$3.90	$3.90	$3.90	12,623
2023-06-05	$4.09	$4.09	$3.90	$3.94	$3.94	55,011
2023-06-02	$4.01	$4.05	$3.88	$4.05	$4.05	21,954
2023-06-01	$4.00	$4.03	$3.86	$3.90	$3.90	23,080
2023-05-31	$4.05	$4.09	$3.88	$3.92	$3.92	21,603
2023-05-30	$3.99	$4.06	$3.98	$4.05	$4.05	40,480
2023-05-26	$3.87	$3.99	$3.87	$3.97	$3.97	28,170
2023-05-25	$3.91	$4.00	$3.85	$3.95	$3.95	26,340
2023-05-24	$3.87	$3.95	$3.82	$3.87	$3.87	18,795
2023-05-23	$3.97	$4.05	$3.90	$3.91	$3.91	29,570
2023-05-22	$4.08	$4.08	$3.90	$3.99	$3.99	22,010
2023-05-19	$4.00	$4.10	$3.86	$4.07	$4.07	61,591
2023-05-18	$3.84	$4.00	$3.79	$3.96	$3.96	24,854
2023-05-17	$3.82	$3.90	$3.82	$3.86	$3.86	17,670
2023-05-16	$3.68	$3.99	$3.66	$3.90	$3.90	32,668
2023-05-15	$3.65	$3.73	$3.56	$3.68	$3.68	63,175
2023-05-12	$3.63	$3.63	$3.60	$3.61	$3.61	2,429
2023-05-11	$3.70	$3.70	$3.59	$3.59	$3.59	3,462
2023-05-10	$3.70	$3.75	$3.70	$3.75	$3.75	4,310
2023-05-09	$3.65	$3.68	$3.64	$3.65	$3.65	2,817
2023-05-08	$3.62	$3.69	$3.62	$3.67	$3.67	2,476
2023-05-05	$3.66	$3.71	$3.60	$3.60	$3.60	19,216
2023-05-04	$3.68	$3.70	$3.65	$3.66	$3.66	2,960
2023-05-03	$3.65	$3.70	$3.64	$3.66	$3.66	2,704
2023-05-02	$3.59	$3.68	$3.59	$3.68	$3.68	4,445
2023-05-01	$3.59	$3.70	$3.58	$3.64	$3.64	32,476
2023-04-28	$3.56	$3.61	$3.56	$3.57	$3.57	8,991
2023-04-27	$3.58	$3.61	$3.54	$3.61	$3.61	4,901
2023-04-26	$3.56	$3.56	$3.55	$3.56	$3.56	6,004
2023-04-25	$3.60	$3.60	$3.58	$3.59	$3.59	4,270
2023-04-24	$3.55	$3.62	$3.55	$3.58	$3.58	3,771
2023-04-21	$3.55	$3.59	$3.54	$3.59	$3.59	2,099
2023-04-20	$3.58	$3.60	$3.55	$3.55	$3.55	6,436
2023-04-19	$3.51	$3.63	$3.51	$3.60	$3.60	7,507
2023-04-18	$3.56	$3.57	$3.51	$3.55	$3.55	4,425
2023-04-17	$3.56	$3.60	$3.52	$3.54	$3.54	4,995
2023-04-14	$3.60	$3.60	$3.50	$3.54	$3.54	7,832
2023-04-13	$3.60	$3.68	$3.57	$3.57	$3.57	5,516
2023-04-12	$3.65	$3.65	$3.58	$3.60	$3.60	3,387
2023-04-11	$3.63	$3.63	$3.62	$3.63	$3.63	6,340
2023-04-10	$3.55	$3.63	$3.55	$3.63	$3.63	3,764
2023-04-06	$3.61	$3.61	$3.56	$3.59	$3.59	1,762
2023-04-05	$3.56	$3.60	$3.56	$3.57	$3.57	505
2023-04-04	$3.58	$3.62	$3.55	$3.62	$3.62	5,285
2023-04-03	$3.51	$3.60	$3.51	$3.58	$3.58	17,123
2023-03-31	$3.61	$3.61	$3.55	$3.60	$3.60	11,486
2023-03-30	$3.59	$3.61	$3.57	$3.61	$3.61	7,371
2023-03-29	$3.75	$3.78	$3.60	$3.61	$3.61	4,194
2023-03-28	$3.58	$3.73	$3.57	$3.60	$3.60	7,515
2023-03-27	$3.55	$3.61	$3.55	$3.57	$3.57	6,795
2023-03-24	$3.63	$3.63	$3.53	$3.54	$3.54	2,475
2023-03-23	$3.64	$3.67	$3.59	$3.62	$3.62	1,012
2023-03-22	$3.61	$3.69	$3.60	$3.60	$3.60	5,259
2023-03-21	$3.66	$3.67	$3.52	$3.56	$3.56	16,685
2023-03-20	$3.53	$3.68	$3.51	$3.52	$3.52	35,223
2023-03-17	$3.64	$3.74	$3.51	$3.55	$3.55	14,109
2023-03-16	$3.66	$3.68	$3.52	$3.60	$3.60	9,173
2023-03-15	$3.60	$3.73	$3.55	$3.55	$3.55	7,902
2023-03-14	$3.78	$3.78	$3.64	$3.64	$3.64	4,956
2023-03-13	$3.72	$3.73	$3.61	$3.65	$3.65	9,562
2023-03-10	$3.78	$3.78	$3.72	$3.72	$3.72	10,179
2023-03-09	$3.79	$3.79	$3.78	$3.78	$3.78	1,739
2023-03-08	$3.80	$3.80	$3.74	$3.75	$3.75	8,197
2023-03-07	$3.81	$3.83	$3.80	$3.81	$3.81	3,507
2023-03-06	$3.83	$3.83	$3.82	$3.83	$3.83	1,857
2023-03-03	$3.77	$3.81	$3.77	$3.80	$3.80	5,839
2023-03-02	$3.77	$3.79	$3.75	$3.78	$3.78	6,329
2023-03-01	$3.82	$3.83	$3.78	$3.80	$3.80	18,209
2023-02-28	$3.80	$3.82	$3.80	$3.81	$3.81	8,421
2023-02-27	$3.83	$3.83	$3.79	$3.80	$3.80	4,738
2023-02-24	$3.79	$3.83	$3.76	$3.79	$3.79	8,709
2023-02-23	$3.75	$3.80	$3.71	$3.76	$3.76	7,563
2023-02-22	$3.80	$3.80	$3.71	$3.71	$3.71	5,045
2023-02-21	$3.76	$3.79	$3.76	$3.79	$3.79	3,998
2023-02-17	$3.77	$3.78	$3.76	$3.78	$3.78	2,955
2023-02-16	$3.80	$3.80	$3.74	$3.78	$3.78	9,711
2023-02-15	$3.74	$3.81	$3.73	$3.81	$3.81	3,907
2023-02-14	$3.82	$3.84	$3.74	$3.78	$3.78	8,091
2023-02-13	$3.78	$3.85	$3.72	$3.78	$3.78	15,643
2023-02-10	$4.02	$4.02	$3.80	$3.81	$3.81	13,972
2023-02-09	$4.09	$4.09	$3.93	$3.93	$3.93	14,435
2023-02-08	$4.09	$4.11	$4.08	$4.08	$4.03	7,006
2023-02-07	$4.10	$4.15	$4.08	$4.09	$4.03	39,455
2023-02-06	$4.09	$4.09	$4.05	$4.08	$4.03	12,748
2023-02-03	$3.95	$4.10	$3.94	$4.00	$4.00	29,070
2023-02-02	$3.88	$3.95	$3.83	$3.94	$3.94	13,173
2023-02-01	$3.95	$3.95	$3.85	$3.90	$3.90	10,579
2023-01-31	$3.95	$3.95	$3.75	$3.92	$3.92	15,731
2023-01-30	$3.92	$3.95	$3.91	$3.91	$3.91	11,218
2023-01-27	$3.85	$3.90	$3.79	$3.90	$3.90	8,017
2023-01-26	$3.86	$3.86	$3.75	$3.78	$3.78	9,139
2023-01-25	$3.91	$3.91	$3.85	$3.86	$3.86	4,134
2023-01-24	$3.90	$3.94	$3.86	$3.90	$3.90	3,573
2023-01-23	$3.85	$3.88	$3.85	$3.88	$3.88	8,597
2023-01-20	$3.83	$3.87	$3.79	$3.85	$3.85	9,069
2023-01-19	$3.90	$3.90	$3.78	$3.82	$3.82	8,786
2023-01-18	$3.72	$3.90	$3.72	$3.89	$3.89	13,452
2023-01-17	$3.70	$3.77	$3.70	$3.76	$3.76	10,219
2023-01-13	$3.65	$3.68	$3.63	$3.68	$3.68	5,892
2023-01-12	$3.53	$3.69	$3.50	$3.65	$3.65	35,941
2023-01-11	$3.59	$3.59	$3.45	$3.55	$3.55	14,870
2023-01-10	$3.48	$3.59	$3.48	$3.59	$3.59	7,164
2023-01-09	$3.50	$3.51	$3.45	$3.48	$3.48	2,802
2023-01-06	$3.42	$3.51	$3.41	$3.47	$3.47	5,717
2023-01-05	$3.52	$3.54	$3.38	$3.38	$3.38	15,535
2023-01-04	$3.50	$3.54	$3.49	$3.52	$3.52	5,915
2023-01-03	$3.42	$3.49	$3.42	$3.49	$3.49	3,783
2022-12-30	$3.43	$3.49	$3.40	$3.48	$3.48	3,661
2022-12-29	$3.44	$3.48	$3.35	$3.45	$3.45	3,467
2022-12-28	$3.50	$3.54	$3.44	$3.44	$3.44	4,270
2022-12-27	$3.35	$3.51	$3.35	$3.51	$3.51	6,590
2022-12-23	$3.39	$3.58	$3.39	$3.52	$3.52	11,635
2022-12-22	$3.43	$3.43	$3.36	$3.40	$3.40	4,193
2022-12-21	$3.45	$3.45	$3.38	$3.40	$3.40	5,506
2022-12-20	$3.37	$3.46	$3.35	$3.41	$3.41	9,112
2022-12-19	$3.44	$3.45	$3.38	$3.39	$3.39	11,117
2022-12-16	$3.50	$3.50	$3.45	$3.48	$3.48	6,431
2022-12-15	$3.51	$3.59	$3.44	$3.55	$3.55	18,268
2022-12-14	$3.59	$3.60	$3.55	$3.55	$3.55	8,970
2022-12-13	$3.56	$3.58	$3.51	$3.57	$3.57	7,860
2022-12-12	$3.51	$3.59	$3.51	$3.52	$3.52	9,841
2022-12-09	$3.50	$3.55	$3.44	$3.50	$3.50	4,666
2022-12-08	$3.50	$3.54	$3.46	$3.54	$3.54	11,573
2022-12-07	$3.51	$3.51	$3.43	$3.43	$3.43	6,866
2022-12-06	$3.56	$3.57	$3.46	$3.48	$3.48	16,556
2022-12-05	$3.65	$3.65	$3.57	$3.58	$3.58	17,822
2022-12-02	$3.65	$3.72	$3.61	$3.61	$3.61	12,144
2022-12-01	$3.65	$3.65	$3.62	$3.64	$3.64	4,628
2022-11-30	$3.51	$3.68	$3.51	$3.59	$3.59	12,405
2022-11-29	$3.69	$3.72	$3.59	$3.60	$3.60	51,233
2022-11-28	$3.71	$3.78	$3.69	$3.69	$3.69	4,378
2022-11-25	$3.81	$3.81	$3.65	$3.75	$3.75	17,876
2022-11-23	$3.80	$3.82	$3.74	$3.77	$3.77	6,359
2022-11-22	$3.81	$3.82	$3.72	$3.79	$3.79	6,595
2022-11-21	$3.85	$3.87	$3.76	$3.77	$3.77	13,414
2022-11-18	$3.88	$3.89	$3.80	$3.86	$3.86	5,353
2022-11-17	$3.93	$3.93	$3.85	$3.87	$3.87	9,843
2022-11-16	$3.90	$3.92	$3.80	$3.85	$3.85	15,316
2022-11-15	$3.99	$3.99	$3.82	$3.83	$3.83	29,044
2022-11-14	$4.10	$4.14	$4.02	$4.03	$4.03	29,243
2022-11-11	$4.02	$4.06	$3.99	$4.02	$4.02	14,237
2022-11-10	$3.95	$4.01	$3.95	$3.98	$3.98	4,349
2022-11-09	$3.98	$4.00	$3.96	$3.96	$3.96	4,955
2022-11-08	$4.08	$4.13	$4.00	$4.00	$3.95	11,910
2022-11-07	$4.03	$4.12	$4.03	$4.10	$4.05	17,706
2022-11-04	$4.00	$4.05	$3.96	$4.05	$4.05	13,742
2022-11-03	$4.04	$4.04	$4.00	$4.02	$4.02	3,917
2022-11-02	$4.03	$4.04	$4.00	$4.04	$4.04	18,979
2022-11-01	$4.15	$4.15	$3.95	$4.00	$4.00	15,954
2022-10-31	$3.95	$4.15	$3.94	$4.10	$4.10	20,091
2022-10-28	$3.94	$3.94	$3.90	$3.91	$3.91	7,396
2022-10-27	$3.96	$3.96	$3.85	$3.91	$3.91	9,757
2022-10-26	$3.94	$3.94	$3.86	$3.86	$3.86	1,944
2022-10-25	$3.89	$3.92	$3.88	$3.92	$3.92	9,139
2022-10-24	$3.92	$3.92	$3.87	$3.88	$3.88	12,675
2022-10-21	$3.91	$3.95	$3.90	$3.94	$3.94	6,240
2022-10-20	$3.91	$3.95	$3.90	$3.92	$3.92	3,051
2022-10-19	$3.95	$3.95	$3.91	$3.91	$3.91	2,245
2022-10-18	$4.01	$4.01	$3.93	$3.93	$3.93	4,187
2022-10-17	$4.01	$4.01	$3.87	$3.94	$3.94	4,334
2022-10-14	$3.93	$3.93	$3.91	$3.91	$3.91	3,659
2022-10-13	$3.88	$3.90	$3.88	$3.89	$3.89	1,974
2022-10-12	$3.89	$3.93	$3.89	$3.90	$3.90	2,313
2022-10-11	$3.86	$3.96	$3.86	$3.95	$3.95	9,181
2022-10-10	$3.90	$3.95	$3.85	$3.89	$3.89	6,904
2022-10-07	$3.91	$3.97	$3.90	$3.90	$3.90	9,107
2022-10-06	$3.88	$3.97	$3.87	$3.94	$3.94	7,550
2022-10-05	$3.86	$3.88	$3.80	$3.85	$3.85	7,304
2022-10-04	$3.83	$3.90	$3.79	$3.84	$3.84	9,826
2022-10-03	$3.79	$3.89	$3.79	$3.81	$3.81	12,224
2022-09-30	$3.89	$3.90	$3.85	$3.86	$3.86	2,477
2022-09-29	$3.92	$3.97	$3.85	$3.87	$3.87	5,085
2022-09-28	$3.90	$3.92	$3.85	$3.89	$3.89	11,157
2022-09-27	$3.84	$3.99	$3.82	$3.94	$3.94	18,097
2022-09-26	$3.90	$3.90	$3.80	$3.85	$3.85	4,080
2022-09-23	$4.00	$4.00	$3.80	$3.85	$3.85	14,520
2022-09-22	$3.98	$3.99	$3.85	$3.89	$3.89	10,011
2022-09-21	$3.80	$4.00	$3.80	$3.94	$3.94	21,191
2022-09-20	$3.86	$3.97	$3.76	$3.78	$3.78	12,669
2022-09-19	$3.86	$3.93	$3.80	$3.84	$3.84	7,417
2022-09-16	$3.97	$3.97	$3.86	$3.86	$3.86	5,962
2022-09-15	$4.00	$4.00	$3.93	$3.94	$3.94	3,592
2022-09-14	$4.01	$4.02	$3.92	$3.93	$3.93	5,416
2022-09-13	$4.03	$4.03	$3.80	$3.95	$3.95	5,551
2022-09-12	$3.97	$4.07	$3.90	$3.90	$3.90	17,520
2022-09-09	$4.04	$4.04	$3.85	$3.89	$3.89	4,612
2022-09-08	$3.88	$4.01	$3.82	$3.94	$3.94	4,458
2022-09-07	$3.92	$3.97	$3.81	$3.87	$3.87	11,755
2022-09-06	$3.85	$3.96	$3.80	$3.84	$3.84	8,611
2022-09-02	$4.00	$4.07	$3.82	$3.88	$3.88	3,386
2022-09-01	$3.90	$3.95	$3.80	$3.80	$3.80	9,984
2022-08-31	$3.99	$3.99	$3.95	$3.96	$3.96	2,766
2022-08-30	$4.01	$4.05	$3.93	$3.96	$3.96	2,441
2022-08-29	$4.01	$4.04	$3.94	$4.01	$4.01	8,850
2022-08-26	$4.04	$4.11	$3.83	$3.94	$3.94	32,421
2022-08-25	$4.13	$4.13	$3.98	$4.13	$4.13	25,862
2022-08-24	$4.03	$4.11	$3.98	$4.05	$4.05	23,876
2022-08-23	$4.05	$4.11	$4.03	$4.07	$4.07	6,791
2022-08-22	$4.10	$4.16	$4.03	$4.05	$4.05	37,301
2022-08-19	$4.23	$4.23	$4.03	$4.10	$4.10	7,163
2022-08-18	$4.20	$4.30	$4.20	$4.21	$4.21	14,143
2022-08-17	$4.29	$4.32	$4.10	$4.17	$4.17	34,079
2022-08-16	$4.05	$4.32	$4.02	$4.18	$4.18	106,675
2022-08-15	$3.83	$3.94	$3.76	$3.90	$3.90	16,997
2022-08-12	$3.85	$3.86	$3.80	$3.83	$3.83	8,298
2022-08-11	$3.84	$3.89	$3.76	$3.82	$3.82	11,495
2022-08-10	$3.82	$3.92	$3.82	$3.88	$3.83	8,887
2022-08-09	$3.94	$3.94	$3.82	$3.85	$3.81	9,041
2022-08-08	$3.89	$3.96	$3.87	$3.89	$3.84	17,457
2022-08-05	$3.88	$3.99	$3.84	$3.87	$3.83	9,416
2022-08-04	$3.95	$3.97	$3.86	$3.89	$3.84	24,545
2022-08-03	$3.92	$3.95	$3.85	$3.86	$3.82	45,651
2022-08-02	$3.88	$3.95	$3.87	$3.94	$3.89	36,147
2022-08-01	$3.83	$3.85	$3.67	$3.85	$3.81	30,170
2022-07-29	$3.70	$3.74	$3.66	$3.71	$3.67	15,024
2022-07-28	$3.62	$3.70	$3.61	$3.69	$3.65	12,247
2022-07-27	$3.62	$3.66	$3.55	$3.62	$3.58	5,989
2022-07-26	$3.68	$3.70	$3.55	$3.57	$3.53	38,302
2022-07-25	$3.47	$3.69	$3.47	$3.65	$3.61	33,437
2022-07-22	$3.50	$3.64	$3.46	$3.61	$3.57	36,718
2022-07-21	$3.51	$3.59	$3.49	$3.51	$3.47	25,067
2022-07-20	$3.53	$3.55	$3.46	$3.51	$3.47	4,082
2022-07-19	$3.59	$3.59	$3.42	$3.50	$3.46	14,939
2022-07-18	$3.44	$3.57	$3.37	$3.53	$3.49	73,203
2022-07-15	$3.40	$3.40	$3.28	$3.36	$3.32	4,205
2022-07-14	$3.40	$3.47	$3.30	$3.40	$3.36	7,766
2022-07-13	$3.49	$3.49	$3.40	$3.44	$3.40	2,375
2022-07-12	$3.51	$3.51	$3.41	$3.41	$3.37	3,825
2022-07-11	$3.48	$3.57	$3.46	$3.57	$3.53	777
2022-07-08	$3.42	$3.53	$3.41	$3.53	$3.49	5,549
2022-07-07	$3.43	$3.56	$3.42	$3.47	$3.43	2,425
2022-07-06	$3.49	$3.50	$3.44	$3.44	$3.40	6,276
2022-07-05	$3.68	$3.68	$3.53	$3.53	$3.49	3,700
2022-07-01	$3.61	$3.63	$3.56	$3.56	$3.52	5,665
2022-06-30	$3.60	$3.70	$3.58	$3.65	$3.61	5,916
2022-06-29	$3.57	$3.61	$3.57	$3.61	$3.57	1,247
2022-06-28	$3.63	$3.63	$3.60	$3.61	$3.57	4,604
2022-06-27	$3.56	$3.65	$3.56	$3.60	$3.56	4,209
2022-06-24	$3.62	$3.62	$3.56	$3.56	$3.52	1,343
2022-06-23	$3.60	$3.60	$3.55	$3.57	$3.53	3,091
2022-06-22	$3.63	$3.65	$3.54	$3.60	$3.56	3,614
2022-06-21	$3.58	$3.59	$3.45	$3.59	$3.55	8,068
2022-06-17	$3.66	$3.68	$3.47	$3.50	$3.46	12,442
2022-06-16	$3.47	$3.63	$3.46	$3.63	$3.59	11,859
2022-06-15	$3.54	$3.67	$3.54	$3.55	$3.51	3,596
2022-06-14	$3.63	$3.67	$3.53	$3.57	$3.53	10,454
2022-06-13	$3.52	$3.65	$3.50	$3.57	$3.53	11,155
2022-06-10	$3.55	$3.62	$3.50	$3.52	$3.48	7,776
2022-06-09	$3.62	$3.62	$3.55	$3.55	$3.51	2,967
2022-06-08	$3.64	$3.64	$3.52	$3.63	$3.59	2,489
2022-06-07	$3.49	$3.60	$3.47	$3.54	$3.50	7,905
2022-06-06	$3.46	$3.50	$3.45	$3.50	$3.45	3,913
2022-06-03	$3.49	$3.50	$3.36	$3.40	$3.36	16,547
2022-06-02	$3.44	$3.49	$3.40	$3.47	$3.43	19,035
2022-06-01	$3.49	$3.50	$3.43	$3.48	$3.44	11,620
2022-05-31	$3.40	$3.61	$3.35	$3.45	$3.41	18,835
2022-05-27	$3.36	$3.41	$3.26	$3.34	$3.30	21,878
2022-05-26	$3.24	$3.34	$3.23	$3.24	$3.20	31,741
2022-05-25	$3.16	$3.31	$3.16	$3.21	$3.17	18,602
2022-05-24	$3.35	$3.43	$3.21	$3.22	$3.18	43,315
2022-05-23	$3.59	$3.62	$3.37	$3.39	$3.35	16,138
2022-05-20	$3.62	$3.64	$3.57	$3.57	$3.53	10,041
2022-05-19	$3.62	$3.65	$3.59	$3.61	$3.57	3,709
2022-05-18	$3.61	$3.70	$3.60	$3.64	$3.60	6,262
2022-05-17	$3.59	$3.69	$3.59	$3.62	$3.58	36,386
2022-05-16	$3.72	$3.72	$3.62	$3.68	$3.64	19,566
2022-05-13	$4.00	$4.00	$3.66	$3.70	$3.66	42,791
2022-05-12	$4.16	$4.17	$3.79	$4.06	$4.01	17,814
2022-05-11	$4.07	$4.21	$3.95	$4.17	$3.98	81,151
2022-05-10	$3.93	$4.03	$3.93	$3.96	$3.78	21,654
2022-05-09	$4.05	$4.08	$3.94	$4.00	$3.82	40,869
2022-05-06	$4.13	$4.16	$3.99	$3.99	$3.80	39,660
2022-05-05	$4.23	$4.25	$4.10	$4.12	$3.93	37,352
2022-05-04	$4.00	$4.24	$4.00	$4.17	$3.98	56,213
2022-05-03	$3.99	$4.00	$3.82	$3.99	$3.80	56,644
2022-05-02	$3.75	$3.98	$3.62	$3.96	$3.78	129,100
2022-04-29	$3.55	$3.56	$3.53	$3.55	$3.39	9,047
2022-04-28	$3.57	$3.60	$3.51	$3.60	$3.44	14,880
2022-04-27	$3.50	$3.59	$3.50	$3.52	$3.36	25,262
2022-04-26	$3.55	$3.60	$3.52	$3.52	$3.36	7,342
2022-04-25	$3.65	$3.65	$3.50	$3.58	$3.42	9,440
2022-04-22	$3.69	$3.69	$3.60	$3.61	$3.44	22,788
2022-04-21	$3.67	$3.69	$3.66	$3.69	$3.52	4,218
2022-04-20	$3.66	$3.67	$3.63	$3.67	$3.50	4,381
2022-04-19	$3.63	$3.67	$3.62	$3.66	$3.49	6,340
2022-04-18	$3.66	$3.67	$3.63	$3.66	$3.49	5,381
2022-04-14	$3.64	$3.66	$3.62	$3.63	$3.46	10,474
2022-04-13	$3.66	$3.69	$3.63	$3.68	$3.51	8,621
2022-04-12	$3.65	$3.69	$3.65	$3.69	$3.52	1,872
2022-04-11	$3.65	$3.67	$3.61	$3.61	$3.44	7,845
2022-04-08	$3.77	$3.77	$3.64	$3.65	$3.48	19,631
2022-04-07	$3.79	$3.81	$3.70	$3.72	$3.55	16,077
2022-04-06	$3.77	$3.84	$3.75	$3.82	$3.65	8,705
2022-04-05	$3.88	$3.88	$3.77	$3.81	$3.64	5,665
2022-04-04	$3.81	$3.90	$3.81	$3.88	$3.70	5,725
2022-04-01	$3.87	$3.95	$3.85	$3.86	$3.68	59,659
2022-03-31	$3.94	$3.99	$3.83	$3.91	$3.73	44,081
2022-03-30	$3.75	$3.91	$3.75	$3.91	$3.73	14,513
2022-03-29	$3.93	$3.93	$3.81	$3.82	$3.65	39,164
2022-03-28	$3.90	$3.91	$3.86	$3.89	$3.71	7,218
2022-03-25	$3.78	$3.90	$3.76	$3.87	$3.69	21,127
2022-03-24	$3.86	$3.91	$3.77	$3.89	$3.71	23,283
2022-03-23	$3.91	$3.91	$3.85	$3.85	$3.67	11,047
2022-03-22	$3.90	$3.90	$3.81	$3.84	$3.66	37,857
2022-03-21	$3.83	$3.93	$3.76	$3.85	$3.67	10,847
2022-03-18	$3.72	$3.85	$3.71	$3.83	$3.65	4,594
2022-03-17	$3.80	$3.81	$3.76	$3.77	$3.60	5,532
2022-03-16	$3.80	$3.86	$3.74	$3.76	$3.59	5,610
2022-03-15	$3.86	$3.97	$3.70	$3.73	$3.56	65,592
2022-03-14	$3.86	$3.90	$3.81	$3.82	$3.65	26,905
2022-03-11	$3.82	$4.00	$3.80	$3.86	$3.68	155,569
2022-03-10	$3.75	$3.84	$3.75	$3.81	$3.64	27,008
2022-03-09	$3.80	$3.80	$3.71	$3.80	$3.63	8,952
2022-03-08	$3.60	$3.90	$3.60	$3.79	$3.62	96,202
2022-03-07	$3.60	$3.72	$3.60	$3.65	$3.48	14,167
2022-03-04	$3.65	$3.66	$3.60	$3.66	$3.49	10,346
2022-03-03	$3.62	$3.66	$3.53	$3.60	$3.44	16,789
2022-03-02	$3.64	$3.69	$3.52	$3.63	$3.46	19,031
2022-03-01	$3.66	$3.68	$3.56	$3.61	$3.44	18,316
2022-02-28	$3.59	$3.69	$3.50	$3.66	$3.49	10,858
2022-02-25	$3.46	$3.55	$3.46	$3.55	$3.39	1,978
2022-02-24	$3.42	$3.50	$3.42	$3.42	$3.26	30,467
2022-02-23	$3.53	$3.54	$3.49	$3.49	$3.33	7,064
2022-02-22	$3.61	$3.61	$3.48	$3.49	$3.33	22,278
2022-02-18	$3.53	$3.64	$3.53	$3.54	$3.38	10,833
2022-02-17	$3.60	$3.60	$3.51	$3.52	$3.36	5,504
2022-02-16	$3.63	$3.66	$3.57	$3.60	$3.44	4,266
2022-02-15	$3.52	$3.67	$3.52	$3.63	$3.46	9,175
2022-02-14	$3.63	$3.63	$3.47	$3.51	$3.35	20,402
2022-02-11	$3.65	$3.74	$3.53	$3.60	$3.44	35,622
2022-02-10	$3.55	$3.79	$3.55	$3.68	$3.51	10,755
2022-02-09	$3.70	$3.99	$3.63	$3.76	$3.54	51,054
2022-02-08	$3.66	$3.68	$3.64	$3.67	$3.46	6,781
2022-02-07	$3.60	$3.68	$3.55	$3.66	$3.45	26,946
2022-02-04	$3.56	$3.60	$3.51	$3.60	$3.39	10,619
2022-02-03	$3.63	$3.63	$3.51	$3.57	$3.37	11,850
2022-02-02	$3.64	$3.68	$3.56	$3.65	$3.44	17,573
2022-02-01	$3.54	$3.67	$3.54	$3.61	$3.40	19,319
2022-01-31	$3.58	$3.58	$3.48	$3.54	$3.34	31,555
2022-01-28	$3.46	$3.50	$3.41	$3.50	$3.30	12,842
2022-01-27	$3.48	$3.49	$3.42	$3.42	$3.22	11,615
2022-01-26	$3.44	$3.58	$3.43	$3.43	$3.23	26,374
2022-01-25	$3.40	$3.49	$3.40	$3.41	$3.21	14,545
2022-01-24	$3.54	$3.54	$3.26	$3.38	$3.19	64,693
2022-01-21	$3.70	$3.70	$3.52	$3.59	$3.38	45,116
2022-01-20	$3.83	$3.83	$3.71	$3.75	$3.54	28,471
2022-01-19	$3.81	$3.93	$3.79	$3.79	$3.57	21,182
2022-01-18	$4.00	$4.00	$3.80	$3.82	$3.60	28,985
2022-01-14	$4.13	$4.16	$3.90	$3.91	$3.69	49,817
2022-01-13	$4.01	$4.25	$4.01	$4.19	$3.95	133,479
2022-01-12	$4.08	$4.08	$3.98	$4.03	$3.80	13,954
2022-01-11	$4.02	$4.07	$3.98	$3.98	$3.75	12,435
2022-01-10	$3.99	$4.08	$3.92	$4.08	$3.85	19,375
2022-01-07	$4.03	$4.05	$3.95	$4.01	$3.78	6,341
2022-01-06	$4.00	$4.10	$3.98	$4.08	$3.85	3,904
2022-01-05	$4.04	$4.10	$3.98	$3.99	$3.76	20,255
2022-01-04	$4.09	$4.09	$3.94	$4.02	$3.79	20,252
2022-01-03	$3.99	$4.10	$3.99	$4.08	$3.85	16,412
2021-12-31	$4.05	$4.06	$3.96	$4.03	$3.80	10,783
2021-12-30	$4.00	$4.10	$3.95	$4.02	$3.79	23,546
2021-12-29	$4.06	$4.14	$3.91	$3.95	$3.72	29,020
2021-12-28	$4.19	$4.22	$4.06	$4.07	$3.84	24,758
2021-12-27	$4.08	$4.18	$4.05	$4.12	$3.88	16,341
2021-12-23	$4.08	$4.25	$4.07	$4.11	$3.87	64,937
2021-12-22	$4.00	$4.18	$3.92	$4.08	$3.85	87,468
2021-12-21	$3.98	$3.98	$3.90	$3.94	$3.71	19,614
2021-12-20	$3.97	$3.97	$3.88	$3.94	$3.71	10,254
2021-12-17	$3.71	$4.01	$3.70	$3.93	$3.70	19,899
2021-12-16	$4.03	$4.03	$3.98	$4.02	$3.79	10,111
2021-12-15	$4.06	$4.06	$3.97	$3.97	$3.74	11,676
2021-12-14	$4.01	$4.08	$4.00	$4.06	$3.83	6,836
2021-12-13	$4.10	$4.10	$3.97	$4.00	$3.77	15,656
2021-12-10	$4.05	$4.08	$4.03	$4.05	$3.82	6,545
2021-12-09	$4.05	$4.09	$4.00	$4.02	$3.79	11,502
2021-12-08	$4.04	$4.10	$4.00	$4.04	$3.81	15,211
2021-12-07	$4.00	$4.05	$3.93	$4.00	$3.77	43,867
2021-12-06	$3.91	$3.99	$3.88	$3.91	$3.69	23,806
2021-12-03	$4.05	$4.05	$3.84	$3.94	$3.71	32,980
2021-12-02	$4.04	$4.04	$3.99	$3.99	$3.76	18,914
2021-12-01	$4.05	$4.18	$4.03	$4.04	$3.81	26,341
2021-11-30	$4.19	$4.22	$4.01	$4.03	$3.80	61,005
2021-11-29	$4.17	$4.25	$4.17	$4.19	$3.95	15,161
2021-11-26	$4.32	$4.32	$4.12	$4.22	$3.98	10,347
2021-11-24	$4.32	$4.39	$4.20	$4.31	$4.06	52,785
2021-11-23	$4.34	$4.34	$4.25	$4.28	$4.03	21,096
2021-11-22	$4.44	$4.50	$4.24	$4.31	$4.06	38,176
2021-11-19	$4.30	$4.46	$4.25	$4.38	$4.13	34,906
2021-11-18	$4.75	$4.75	$4.15	$4.31	$4.06	91,719
2021-11-17	$4.57	$4.85	$4.57	$4.69	$4.42	42,215
2021-11-16	$4.59	$4.73	$4.42	$4.59	$4.33	133,968
2021-11-15	$4.42	$4.60	$4.40	$4.54	$4.28	66,421
2021-11-12	$4.47	$4.51	$4.47	$4.47	$4.21	7,332
2021-11-11	$4.46	$4.51	$4.46	$4.46	$4.20	8,163
2021-11-10	$4.51	$4.57	$4.45	$4.50	$4.24	19,945
2021-11-09	$4.47	$4.65	$4.47	$4.59	$4.28	17,924
2021-11-08	$4.86	$4.89	$4.39	$4.48	$4.18	96,178
2021-11-05	$4.66	$4.90	$4.66	$4.71	$4.40	21,751
2021-11-04	$4.74	$4.97	$4.57	$4.69	$4.38	119,332
2021-11-03	$4.47	$4.75	$4.44	$4.70	$4.39	73,951
2021-11-02	$4.26	$4.49	$4.17	$4.42	$4.13	81,949
2021-11-01	$4.13	$4.33	$4.13	$4.19	$3.91	69,199
2021-10-29	$4.17	$4.17	$4.03	$4.05	$3.78	5,143
2021-10-28	$4.14	$4.14	$4.00	$4.05	$3.78	10,016
2021-10-27	$4.15	$4.25	$4.09	$4.09	$3.82	19,166
2021-10-26	$4.24	$4.35	$4.11	$4.14	$3.86	44,628
2021-10-25	$4.10	$4.29	$4.10	$4.16	$3.88	25,143
2021-10-22	$4.10	$4.24	$4.01	$4.17	$3.89	19,925
2021-10-21	$4.14	$4.17	$4.01	$4.07	$3.80	17,156
2021-10-20	$4.07	$4.25	$4.01	$4.17	$3.89	17,055
2021-10-19	$4.05	$4.14	$4.01	$4.04	$3.77	15,715
2021-10-18	$4.05	$4.05	$3.93	$4.02	$3.75	10,163
2021-10-15	$4.18	$4.22	$4.09	$4.09	$3.82	8,743
2021-10-14	$4.13	$4.37	$4.08	$4.15	$3.87	47,829
2021-10-13	$4.05	$4.24	$4.02	$4.08	$3.80	82,646
2021-10-12	$4.05	$4.10	$4.02	$4.09	$3.82	4,765
2021-10-11	$4.03	$4.08	$4.00	$4.02	$3.75	14,254
2021-10-08	$4.03	$4.10	$3.96	$4.01	$3.75	43,650
2021-10-07	$3.99	$4.07	$3.88	$3.98	$3.71	56,575
2021-10-06	$3.92	$3.92	$3.89	$3.89	$3.63	12,064
2021-10-05	$3.90	$4.00	$3.87	$3.93	$3.67	11,823
2021-10-04	$3.94	$3.97	$3.87	$3.91	$3.65	18,989
2021-10-01	$3.93	$3.94	$3.81	$3.89	$3.63	6,861
2021-09-30	$3.84	$3.88	$3.74	$3.82	$3.57	16,893
2021-09-29	$3.85	$3.91	$3.73	$3.74	$3.49	22,507
2021-09-28	$3.95	$3.95	$3.82	$3.85	$3.59	13,584
2021-09-27	$4.02	$4.07	$3.90	$3.95	$3.69	18,603
2021-09-24	$3.90	$4.15	$3.90	$4.08	$3.81	72,176
2021-09-23	$3.92	$4.04	$3.89	$3.96	$3.70	74,719
2021-09-22	$3.90	$3.95	$3.87	$3.92	$3.66	8,507
2021-09-21	$3.90	$3.96	$3.83	$3.87	$3.61	9,055
2021-09-20	$4.00	$4.00	$3.83	$3.90	$3.64	77,519
2021-09-17	$4.05	$4.07	$4.00	$4.01	$3.74	9,686
2021-09-16	$4.10	$4.22	$4.02	$4.02	$3.75	17,308
2021-09-15	$4.03	$4.15	$4.03	$4.15	$3.87	16,545
2021-09-14	$4.15	$4.15	$4.01	$4.02	$3.75	11,080
2021-09-13	$4.21	$4.24	$4.07	$4.07	$3.80	12,461
2021-09-10	$4.27	$4.27	$4.19	$4.21	$3.93	14,422
2021-09-09	$4.30	$4.30	$4.15	$4.23	$3.95	15,140
2021-09-08	$4.39	$4.50	$4.26	$4.34	$4.05	24,639
2021-09-07	$4.47	$4.52	$4.33	$4.37	$4.08	12,870
2021-09-03	$4.46	$4.48	$4.39	$4.46	$4.16	12,886
2021-09-02	$4.50	$4.55	$4.37	$4.37	$4.08	10,348
2021-09-01	$4.44	$4.53	$4.30	$4.50	$4.20	55,551
2021-08-31	$4.36	$4.63	$4.31	$4.32	$4.03	58,195
2021-08-30	$4.42	$4.53	$4.29	$4.42	$4.13	66,022
2021-08-27	$4.35	$4.48	$4.33	$4.38	$4.09	49,652
2021-08-26	$4.42	$4.43	$4.32	$4.41	$4.12	11,803
2021-08-25	$4.31	$4.45	$4.30	$4.43	$4.13	15,615
2021-08-24	$4.32	$4.49	$4.18	$4.25	$3.97	89,386
2021-08-23	$4.29	$4.44	$4.25	$4.31	$4.02	38,296
2021-08-20	$4.29	$4.39	$4.26	$4.29	$4.00	8,747
2021-08-19	$4.20	$4.34	$4.20	$4.26	$3.98	6,469
2021-08-18	$4.24	$4.27	$4.16	$4.19	$3.91	5,447
2021-08-17	$4.26	$4.30	$4.16	$4.21	$3.93	25,629
2021-08-16	$4.46	$4.46	$4.29	$4.33	$4.04	21,211
2021-08-13	$4.54	$4.55	$4.42	$4.45	$4.15	21,150
2021-08-12	$4.57	$4.63	$4.57	$4.57	$4.27	1,766
2021-08-11	$4.75	$4.80	$4.50	$4.64	$4.29	80,786
2021-08-10	$4.80	$4.80	$4.62	$4.70	$4.35	23,818
2021-08-09	$4.82	$4.99	$4.72	$4.72	$4.37	90,630
2021-08-06	$4.76	$4.86	$4.68	$4.86	$4.50	4,127
2021-08-05	$4.70	$5.00	$4.62	$4.77	$4.41	89,567
2021-08-04	$4.55	$4.72	$4.45	$4.65	$4.30	37,325
2021-08-03	$4.50	$4.54	$4.48	$4.54	$4.20	8,732
2021-08-02	$4.53	$4.63	$4.40	$4.44	$4.11	10,632
2021-07-30	$4.64	$4.78	$4.52	$4.52	$4.18	6,723
2021-07-29	$4.63	$4.82	$4.61	$4.70	$4.34	6,563
2021-07-28	$4.47	$4.78	$4.40	$4.63	$4.28	44,304
2021-07-27	$4.62	$4.62	$4.48	$4.55	$4.21	9,890
2021-07-26	$4.63	$4.66	$4.59	$4.62	$4.27	4,025
2021-07-23	$4.90	$4.90	$4.58	$4.60	$4.26	14,297
2021-07-22	$4.74	$4.94	$4.69	$4.80	$4.44	38,720
2021-07-21	$4.63	$4.80	$4.58	$4.68	$4.33	76,294
2021-07-20	$4.54	$4.62	$4.53	$4.53	$4.19	9,728
2021-07-19	$4.50	$4.73	$4.45	$4.56	$4.22	90,575
2021-07-16	$4.70	$4.74	$4.50	$4.51	$4.17	24,938
2021-07-15	$4.78	$4.83	$4.62	$4.69	$4.34	11,180
2021-07-14	$4.91	$5.34	$4.69	$4.76	$4.40	216,437
2021-07-13	$5.06	$5.06	$4.88	$4.92	$4.55	24,920
2021-07-12	$4.92	$5.10	$4.89	$5.04	$4.66	33,907
2021-07-09	$4.82	$4.94	$4.81	$4.91	$4.54	18,369
2021-07-08	$4.72	$5.02	$4.69	$4.82	$4.46	249,347
2021-07-07	$4.75	$4.84	$4.66	$4.78	$4.42	17,303
2021-07-06	$4.90	$4.90	$4.75	$4.75	$4.40	28,824
2021-07-02	$4.96	$5.02	$4.91	$4.92	$4.55	17,137
2021-07-01	$4.98	$5.05	$4.98	$5.00	$4.63	10,823
2021-06-30	$4.97	$5.21	$4.91	$5.04	$4.66	20,982
2021-06-29	$5.18	$5.25	$5.03	$5.03	$4.65	40,071
2021-06-28	$5.25	$5.25	$5.18	$5.18	$4.79	26,792
2021-06-25	$5.22	$5.37	$5.22	$5.27	$4.88	33,305
2021-06-24	$5.16	$5.30	$5.12	$5.24	$4.85	98,743
2021-06-23	$5.03	$5.17	$5.01	$5.15	$4.77	102,827
2021-06-22	$4.99	$5.02	$4.85	$5.02	$4.65	72,389
2021-06-21	$4.96	$5.09	$4.91	$5.00	$4.63	66,940
2021-06-18	$5.43	$5.45	$4.94	$4.95	$4.58	140,408
2021-06-17	$5.60	$5.70	$5.29	$5.54	$5.13	125,068
2021-06-16	$5.75	$5.75	$5.49	$5.70	$5.27	91,510
2021-06-15	$5.92	$5.92	$5.71	$5.82	$5.39	32,650
2021-06-14	$6.07	$6.07	$5.93	$5.95	$5.51	35,412
2021-06-11	$6.15	$6.18	$5.98	$6.10	$5.64	89,475
2021-06-10	$5.89	$6.19	$5.82	$6.11	$5.65	78,169
2021-06-09	$6.20	$6.29	$5.85	$5.95	$5.51	77,690
2021-06-08	$6.35	$6.35	$5.95	$6.11	$5.65	169,355
2021-06-07	$5.95	$6.40	$5.88	$6.31	$5.84	149,150
2021-06-04	$6.09	$6.60	$5.91	$6.04	$5.59	352,131
2021-06-03	$6.00	$6.32	$5.79	$6.12	$5.66	477,016
2021-06-02	$6.06	$6.24	$6.01	$6.02	$5.57	100,685
2021-06-01	$5.80	$6.24	$5.80	$6.10	$5.64	226,345
2021-05-28	$5.72	$6.14	$5.60	$5.67	$5.25	869,316
2021-05-27	$5.72	$5.98	$5.65	$5.72	$5.29	85,144
2021-05-26	$5.60	$5.91	$5.58	$5.71	$5.28	63,784
2021-05-25	$5.69	$6.20	$5.56	$5.58	$5.16	291,702
2021-05-24	$5.80	$5.82	$5.65	$5.69	$5.26	65,548
2021-05-21	$5.85	$5.86	$5.56	$5.78	$5.35	194,085
2021-05-20	$5.28	$6.00	$5.25	$5.85	$5.41	959,494
2021-05-19	$4.51	$5.55	$4.40	$5.25	$4.86	2,123,681
2021-05-18	$4.44	$4.67	$4.37	$4.58	$4.24	120,236
2021-05-17	$4.62	$4.70	$4.40	$4.56	$4.22	78,539
2021-05-14	$4.50	$4.90	$4.35	$4.58	$4.24	464,626
2021-05-13	$4.27	$4.55	$4.27	$4.48	$4.15	28,871
2021-05-12	$4.37	$4.54	$4.30	$4.30	$3.94	30,848
2021-05-11	$4.45	$4.45	$4.17	$4.40	$4.04	55,378
2021-05-10	$4.71	$4.77	$4.40	$4.49	$4.12	115,631
2021-05-07	$4.67	$4.77	$4.42	$4.49	$4.12	89,312
2021-05-06	$4.27	$5.10	$4.26	$4.62	$4.23	1,063,361
2021-05-05	$4.35	$4.48	$4.25	$4.27	$3.92	166,669
2021-05-04	$4.09	$4.72	$4.06	$4.44	$4.07	844,258
2021-05-03	$4.20	$4.24	$4.08	$4.12	$3.78	24,668
2021-04-30	$4.23	$4.23	$4.06	$4.11	$3.77	17,412
2021-04-29	$4.18	$4.25	$4.13	$4.15	$3.81	7,603
2021-04-28	$4.19	$4.20	$4.12	$4.17	$3.82	7,428
2021-04-27	$4.19	$4.24	$4.15	$4.18	$3.83	5,803
2021-04-26	$4.14	$4.27	$4.14	$4.15	$3.81	16,844
2021-04-23	$4.07	$4.16	$4.06	$4.09	$3.75	13,287
2021-04-22	$4.29	$4.31	$4.06	$4.06	$3.72	37,077
2021-04-21	$4.01	$4.24	$4.01	$4.13	$3.79	25,591
2021-04-20	$4.16	$4.21	$4.00	$4.06	$3.72	39,269
2021-04-19	$4.41	$4.41	$4.18	$4.20	$3.85	24,458
2021-04-16	$4.48	$4.50	$4.34	$4.37	$4.01	47,345
2021-04-15	$4.33	$4.58	$4.25	$4.51	$4.14	136,020
2021-04-14	$4.40	$4.44	$4.32	$4.33	$3.97	8,958
2021-04-13	$4.59	$4.59	$4.28	$4.42	$4.05	25,104
2021-04-12	$4.41	$4.70	$4.31	$4.56	$4.18	204,203
2021-04-09	$4.44	$4.50	$4.34	$4.43	$4.06	20,760
2021-04-08	$4.49	$4.61	$4.38	$4.52	$4.15	96,621
2021-04-07	$4.35	$4.81	$4.35	$4.47	$4.10	159,605
2021-04-06	$4.36	$4.41	$4.24	$4.35	$3.99	25,361
2021-04-05	$4.35	$4.50	$4.33	$4.40	$4.04	23,989
2021-04-01	$4.30	$4.55	$4.27	$4.55	$4.17	95,984
2021-03-31	$4.17	$4.23	$4.04	$4.07	$3.73	105,606
2021-03-30	$4.05	$4.22	$4.03	$4.18	$3.83	19,507
2021-03-29	$4.00	$4.19	$4.00	$4.10	$3.76	19,868
2021-03-26	$4.15	$4.18	$4.01	$4.01	$3.68	18,680
2021-03-25	$4.10	$4.11	$3.81	$4.06	$3.72	45,291
2021-03-24	$4.40	$4.40	$4.06	$4.07	$3.73	36,453
2021-03-23	$4.34	$4.42	$4.30	$4.30	$3.94	18,377
2021-03-22	$4.38	$4.39	$4.24	$4.34	$3.98	52,570
2021-03-19	$4.38	$4.47	$4.21	$4.35	$3.99	14,033
2021-03-18	$4.37	$4.48	$4.33	$4.33	$3.97	25,636
2021-03-17	$4.26	$4.45	$4.10	$4.39	$4.03	33,196
2021-03-16	$4.43	$4.56	$4.30	$4.33	$3.97	81,545
2021-03-15	$4.40	$4.49	$4.34	$4.38	$4.02	25,950
2021-03-12	$4.48	$4.50	$4.37	$4.43	$4.06	36,175
2021-03-11	$4.43	$4.53	$4.38	$4.43	$4.06	51,784
2021-03-10	$4.51	$4.56	$4.30	$4.31	$3.95	49,964
2021-03-09	$4.69	$4.71	$4.47	$4.57	$4.19	34,920
2021-03-08	$4.59	$4.69	$4.43	$4.64	$4.26	43,551
2021-03-05	$4.45	$4.61	$4.28	$4.54	$4.16	42,440
2021-03-04	$4.70	$4.95	$4.30	$4.45	$4.08	164,441
2021-03-03	$4.85	$4.87	$4.71	$4.76	$4.37	50,694
2021-03-02	$5.21	$5.21	$4.90	$4.99	$4.58	51,122
2021-03-01	$5.01	$5.14	$4.83	$5.13	$4.70	109,751
2021-02-26	$4.69	$4.84	$4.53	$4.76	$4.37	94,950
2021-02-25	$5.08	$5.17	$4.52	$4.57	$4.19	152,050
2021-02-24	$4.77	$5.39	$4.77	$5.16	$4.73	257,488
2021-02-23	$4.60	$4.94	$4.45	$4.70	$4.31	405,570
2021-02-22	$4.55	$5.29	$4.46	$5.09	$4.67	565,725
2021-02-19	$4.71	$4.75	$4.43	$4.51	$4.14	162,003
2021-02-18	$4.01	$5.00	$4.00	$4.75	$4.36	1,201,245
2021-02-17	$4.10	$4.14	$4.01	$4.04	$3.71	73,073
2021-02-16	$4.06	$4.29	$4.01	$4.12	$3.78	69,587
2021-02-12	$4.44	$4.56	$4.15	$4.22	$3.87	166,902
2021-02-11	$4.18	$4.99	$4.00	$4.46	$4.09	896,241
2021-02-10	$4.39	$4.41	$4.10	$4.14	$3.76	107,414
2021-02-09	$4.01	$4.69	$4.01	$4.27	$3.88	194,126
2021-02-08	$4.25	$4.30	$4.00	$4.00	$3.64	156,999
2021-02-05	$4.26	$4.40	$4.20	$4.27	$3.88	87,710
2021-02-04	$4.04	$4.59	$3.95	$4.45	$4.04	222,397
2021-02-03	$3.84	$4.08	$3.84	$3.94	$3.58	90,799
2021-02-02	$3.89	$3.90	$3.74	$3.85	$3.50	91,468
2021-02-01	$3.59	$4.25	$3.39	$3.70	$3.36	483,646
2021-01-29	$3.52	$3.52	$3.33	$3.39	$3.08	272,180
2021-01-28	$3.58	$3.62	$3.39	$3.43	$3.12	45,914
2021-01-27	$3.62	$3.70	$3.53	$3.59	$3.26	25,321
2021-01-26	$3.62	$3.69	$3.51	$3.65	$3.32	129,024
2021-01-25	$3.30	$3.72	$3.24	$3.55	$3.23	323,101
2021-01-22	$3.20	$3.24	$3.16	$3.24	$2.94	15,317
2021-01-21	$3.16	$3.23	$3.14	$3.22	$2.93	21,630
2021-01-20	$3.25	$3.25	$3.16	$3.18	$2.89	18,527
2021-01-19	$3.18	$3.20	$3.15	$3.20	$2.91	11,525
2021-01-15	$3.22	$3.26	$3.12	$3.19	$2.90	21,191
2021-01-14	$3.27	$3.32	$3.21	$3.24	$2.95	11,400
2021-01-13	$3.28	$3.31	$3.18	$3.23	$2.93	13,722
2021-01-12	$3.33	$3.35	$3.22	$3.22	$2.93	16,234
2021-01-11	$3.33	$3.34	$3.26	$3.31	$3.01	25,220
2021-01-08	$3.33	$3.33	$3.24	$3.24	$2.95	14,240
2021-01-07	$3.23	$3.32	$3.23	$3.30	$3.00	19,818
2021-01-06	$3.17	$3.27	$3.11	$3.20	$2.91	22,675
2021-01-05	$3.08	$3.23	$3.08	$3.18	$2.89	12,059
2021-01-04	$3.25	$3.27	$3.06	$3.13	$2.85	22,053
2020-12-31	$3.26	$3.26	$3.17	$3.25	$2.95	6,551
2020-12-30	$3.16	$3.25	$3.16	$3.17	$2.88	17,422
2020-12-29	$3.20	$3.25	$3.13	$3.18	$2.89	29,897
2020-12-28	$3.10	$3.30	$3.09	$3.19	$2.90	39,360
2020-12-24	$3.04	$3.09	$3.04	$3.07	$2.79	26,848
2020-12-23	$3.00	$3.12	$2.95	$3.01	$2.74	39,404
2020-12-22	$2.90	$2.99	$2.89	$2.98	$2.71	8,741
2020-12-21	$2.90	$3.02	$2.88	$2.90	$2.64	6,009
2020-12-18	$2.96	$3.07	$2.86	$2.91	$2.65	21,658
2020-12-17	$3.02	$3.02	$2.88	$2.88	$2.62	20,081
2020-12-16	$3.05	$3.05	$2.98	$2.98	$2.71	8,903
2020-12-15	$3.06	$3.06	$3.03	$3.03	$2.75	12,996
2020-12-14	$3.02	$3.06	$2.98	$3.03	$2.75	13,144
2020-12-11	$2.97	$3.04	$2.89	$2.97	$2.70	18,129
2020-12-10	$3.05	$3.05	$2.93	$2.97	$2.70	10,174
2020-12-09	$2.90	$3.08	$2.89	$2.93	$2.66	75,845
2020-12-08	$2.86	$2.92	$2.82	$2.90	$2.64	31,109
2020-12-07	$2.80	$2.88	$2.79	$2.85	$2.59	17,742
2020-12-04	$2.83	$2.83	$2.79	$2.80	$2.55	15,223
2020-12-03	$2.77	$2.85	$2.77	$2.81	$2.55	7,433
2020-12-02	$2.80	$2.80	$2.75	$2.79	$2.54	11,006
2020-12-01	$2.80	$2.83	$2.80	$2.81	$2.55	11,099
2020-11-30	$2.76	$2.85	$2.76	$2.82	$2.56	18,668
2020-11-27	$2.75	$2.80	$2.72	$2.75	$2.50	16,569
2020-11-25	$2.85	$2.88	$2.76	$2.77	$2.52	23,071
2020-11-24	$2.84	$2.91	$2.82	$2.85	$2.59	25,269
2020-11-23	$2.83	$2.85	$2.80	$2.83	$2.57	8,775
2020-11-20	$2.80	$2.85	$2.80	$2.82	$2.56	6,067
2020-11-19	$2.82	$2.86	$2.80	$2.83	$2.57	7,102
2020-11-18	$2.77	$2.80	$2.73	$2.80	$2.55	11,937
2020-11-17	$2.77	$2.85	$2.67	$2.77	$2.51	53,750
2020-11-16	$2.69	$2.70	$2.63	$2.63	$2.39	19,969
2020-11-13	$2.62	$2.69	$2.62	$2.66	$2.42	6,467
2020-11-12	$2.69	$2.70	$2.65	$2.67	$2.43	9,402
2020-11-11	$2.69	$2.71	$2.65	$2.68	$2.40	21,201
2020-11-10	$2.62	$2.71	$2.60	$2.65	$2.37	22,441
2020-11-09	$2.59	$2.70	$2.54	$2.62	$2.35	39,472
2020-11-06	$2.54	$2.62	$2.53	$2.54	$2.27	18,908
2020-11-05	$2.57	$2.60	$2.51	$2.52	$2.26	2,789
2020-11-04	$2.59	$2.59	$2.51	$2.53	$2.27	21,446
2020-11-03	$2.55	$2.64	$2.53	$2.54	$2.27	28,276
2020-11-02	$2.48	$2.56	$2.48	$2.54	$2.27	66,567
2020-10-30	$2.40	$2.50	$2.38	$2.49	$2.23	116,188
2020-10-29	$2.39	$2.53	$2.37	$2.49	$2.23	12,777
2020-10-28	$2.47	$2.47	$2.32	$2.44	$2.19	22,580
2020-10-27	$2.38	$2.54	$2.35	$2.47	$2.21	15,922
2020-10-26	$2.54	$2.58	$2.35	$2.45	$2.19	39,336
2020-10-23	$2.52	$2.64	$2.46	$2.54	$2.27	61,437
2020-10-22	$2.38	$2.57	$2.37	$2.46	$2.20	33,261
2020-10-21	$2.39	$2.43	$2.34	$2.35	$2.10	34,137
2020-10-20	$2.40	$2.75	$2.35	$2.35	$2.10	211,552
2020-10-19	$2.36	$2.39	$2.34	$2.39	$2.14	5,448
2020-10-16	$2.35	$2.44	$2.32	$2.42	$2.17	12,091
2020-10-15	$2.35	$2.35	$2.31	$2.32	$2.08	10,208
2020-10-14	$2.31	$2.40	$2.31	$2.35	$2.10	6,857
2020-10-13	$2.31	$2.44	$2.30	$2.36	$2.11	29,594
2020-10-12	$2.32	$2.35	$2.31	$2.34	$2.10	6,037
2020-10-09	$2.35	$2.37	$2.35	$2.37	$2.12	2,168
2020-10-08	$2.36	$2.37	$2.34	$2.37	$2.12	7,926
2020-10-07	$2.27	$2.37	$2.26	$2.33	$2.09	4,248
2020-10-06	$2.23	$2.31	$2.21	$2.26	$2.02	10,463
2020-10-05	$2.30	$2.33	$2.20	$2.21	$1.98	45,991
2020-10-02	$2.37	$2.38	$2.29	$2.33	$2.09	14,141
2020-10-01	$2.40	$2.42	$2.36	$2.37	$2.12	7,529
2020-09-30	$2.36	$2.40	$2.34	$2.40	$2.15	7,547
2020-09-29	$2.32	$2.39	$2.32	$2.35	$2.10	16,549
2020-09-28	$2.30	$2.34	$2.30	$2.32	$2.08	5,435
2020-09-25	$2.30	$2.31	$2.25	$2.27	$2.03	13,605
2020-09-24	$2.31	$2.36	$2.30	$2.30	$2.06	4,402
2020-09-23	$2.32	$2.35	$2.28	$2.28	$2.05	2,621
2020-09-22	$2.32	$2.33	$2.30	$2.32	$2.08	3,078
2020-09-21	$2.35	$2.36	$2.30	$2.31	$2.07	6,115
2020-09-18	$2.35	$2.37	$2.31	$2.37	$2.12	8,140
2020-09-17	$2.35	$2.35	$2.32	$2.34	$2.10	5,684
2020-09-16	$2.42	$2.42	$2.35	$2.37	$2.12	7,485
2020-09-15	$2.37	$2.41	$2.37	$2.37	$2.12	4,479
2020-09-14	$2.36	$2.41	$2.33	$2.35	$2.10	12,184
2020-09-11	$2.34	$2.36	$2.30	$2.33	$2.09	9,837
2020-09-10	$2.38	$2.42	$2.34	$2.41	$2.16	6,283
2020-09-09	$2.32	$2.45	$2.29	$2.39	$2.14	24,004
2020-09-08	$2.40	$2.43	$2.30	$2.31	$2.07	8,540
2020-09-04	$2.44	$2.58	$2.35	$2.36	$2.11	6,120
2020-09-03	$2.36	$2.42	$2.36	$2.39	$2.14	9,732
2020-09-02	$2.33	$2.38	$2.30	$2.38	$2.13	36,300
2020-09-01	$2.35	$2.37	$2.33	$2.33	$2.09	12,254
2020-08-31	$2.39	$2.41	$2.33	$2.33	$2.09	12,088
2020-08-28	$2.39	$2.40	$2.38	$2.40	$2.15	2,643
2020-08-27	$2.45	$2.48	$2.38	$2.40	$2.15	15,061
2020-08-26	$2.40	$2.52	$2.35	$2.43	$2.18	16,902
2020-08-25	$2.40	$2.48	$2.37	$2.43	$2.18	18,014
2020-08-24	$2.53	$2.58	$2.27	$2.40	$2.15	38,870
2020-08-21	$2.67	$2.68	$2.51	$2.53	$2.27	25,333
2020-08-20	$2.58	$2.67	$2.58	$2.67	$2.39	2,440
2020-08-19	$2.61	$2.65	$2.61	$2.65	$2.37	2,243
2020-08-18	$2.65	$2.68	$2.64	$2.64	$2.36	2,048
2020-08-17	$2.65	$2.68	$2.58	$2.66	$2.38	25,793
2020-08-14	$2.67	$2.74	$2.67	$2.67	$2.39	13,335
2020-08-13	$2.70	$2.74	$2.65	$2.69	$2.41	12,895
2020-08-12	$2.73	$2.73	$2.69	$2.73	$2.41	7,626
2020-08-11	$2.66	$2.85	$2.61	$2.70	$2.39	42,862
2020-08-10	$2.71	$2.72	$2.61	$2.65	$2.34	14,887
2020-08-07	$2.51	$2.74	$2.51	$2.67	$2.36	36,531
2020-08-06	$2.52	$2.54	$2.50	$2.52	$2.23	11,124
2020-08-05	$2.48	$2.54	$2.46	$2.51	$2.22	13,158
2020-08-04	$2.52	$2.69	$2.48	$2.54	$2.25	16,762
2020-08-03	$2.48	$2.54	$2.48	$2.53	$2.24	11,265
2020-07-31	$2.44	$2.50	$2.44	$2.46	$2.17	24,138
2020-07-30	$2.40	$2.50	$2.40	$2.42	$2.14	9,405
2020-07-29	$2.41	$2.44	$2.40	$2.42	$2.14	7,766
2020-07-28	$2.45	$2.48	$2.40	$2.44	$2.16	2,021
2020-07-27	$2.41	$2.46	$2.40	$2.44	$2.16	8,039
2020-07-24	$2.45	$2.50	$2.42	$2.42	$2.14	16,150
2020-07-23	$2.52	$2.55	$2.48	$2.49	$2.20	4,384
2020-07-22	$2.47	$2.53	$2.47	$2.50	$2.21	11,880
2020-07-21	$2.43	$2.49	$2.43	$2.46	$2.17	6,696
2020-07-20	$2.46	$2.50	$2.40	$2.44	$2.16	34,718
2020-07-17	$2.51	$2.55	$2.47	$2.47	$2.18	8,169
2020-07-16	$2.50	$2.55	$2.47	$2.47	$2.18	13,177
2020-07-15	$2.51	$2.54	$2.50	$2.50	$2.21	10,721
2020-07-14	$2.47	$2.51	$2.45	$2.45	$2.17	6,101
2020-07-13	$2.53	$2.62	$2.45	$2.46	$2.17	8,046
2020-07-10	$2.54	$2.66	$2.43	$2.45	$2.17	20,884
2020-07-09	$2.54	$2.54	$2.48	$2.51	$2.22	8,138
2020-07-08	$2.54	$2.59	$2.50	$2.51	$2.22	13,302
2020-07-07	$2.70	$2.71	$2.51	$2.53	$2.24	28,289
2020-07-06	$2.67	$2.67	$2.60	$2.63	$2.33	13,302
2020-07-02	$2.60	$2.63	$2.58	$2.58	$2.28	13,641
2020-07-01	$2.56	$2.61	$2.55	$2.60	$2.30	9,809
2020-06-30	$2.58	$2.63	$2.58	$2.63	$2.33	13,980
2020-06-29	$2.55	$2.67	$2.55	$2.57	$2.27	2,051
2020-06-26	$2.63	$2.70	$2.55	$2.55	$2.25	37,308
2020-06-25	$2.61	$2.97	$2.60	$2.63	$2.33	119,888
2020-06-24	$2.61	$2.63	$2.51	$2.63	$2.33	7,027
2020-06-23	$2.62	$2.70	$2.60	$2.60	$2.30	7,705
2020-06-22	$2.55	$2.66	$2.53	$2.65	$2.34	6,605
2020-06-19	$2.57	$2.63	$2.56	$2.61	$2.31	6,306
2020-06-18	$2.69	$2.69	$2.55	$2.57	$2.27	14,044
2020-06-17	$2.57	$2.65	$2.57	$2.61	$2.31	22,566
2020-06-16	$2.47	$2.58	$2.47	$2.57	$2.27	22,910
2020-06-15	$2.45	$2.53	$2.44	$2.46	$2.17	9,239
2020-06-12	$2.42	$2.53	$2.42	$2.45	$2.17	9,524
2020-06-11	$2.51	$2.60	$2.38	$2.42	$2.14	30,324
2020-06-10	$2.73	$2.73	$2.49	$2.54	$2.25	20,171
2020-06-09	$2.99	$3.00	$2.78	$2.81	$2.48	9,953
2020-06-08	$2.80	$2.97	$2.62	$2.92	$2.58	95,358
2020-06-05	$2.45	$2.70	$2.44	$2.64	$2.33	33,741
2020-06-04	$2.43	$2.58	$2.37	$2.42	$2.14	22,513
2020-06-03	$2.62	$2.65	$2.43	$2.47	$2.18	16,017
2020-06-02	$2.47	$2.77	$2.42	$2.47	$2.18	47,717
2020-06-01	$2.50	$2.55	$2.46	$2.48	$2.19	3,437
2020-05-29	$2.54	$2.55	$2.44	$2.44	$2.16	8,287
2020-05-28	$2.51	$2.60	$2.47	$2.47	$2.18	8,558
2020-05-27	$2.59	$2.60	$2.45	$2.55	$2.25	18,998
2020-05-26	$2.52	$2.60	$2.48	$2.49	$2.20	15,201
2020-05-22	$2.54	$2.55	$2.41	$2.52	$2.23	7,215
2020-05-21	$2.50	$2.54	$2.50	$2.52	$2.23	1,601
2020-05-20	$2.45	$2.50	$2.36	$2.50	$2.21	13,636
2020-05-19	$2.44	$2.47	$2.43	$2.45	$2.17	10,603
2020-05-18	$2.51	$2.54	$2.44	$2.50	$2.21	3,033
2020-05-15	$2.40	$2.47	$2.40	$2.44	$2.16	2,025
2020-05-14	$2.49	$2.49	$2.40	$2.41	$2.13	2,886
2020-05-13	$2.53	$2.56	$2.42	$2.50	$2.18	15,736
2020-05-12	$2.46	$2.53	$2.46	$2.50	$2.18	5,570
2020-05-11	$2.65	$2.70	$2.41	$2.46	$2.14	14,386
2020-05-08	$2.69	$2.70	$2.55	$2.64	$2.30	13,731
2020-05-07	$2.67	$2.70	$2.57	$2.61	$2.27	18,947
2020-05-06	$2.50	$2.60	$2.48	$2.55	$2.22	8,344
2020-05-05	$2.46	$2.50	$2.46	$2.48	$2.16	3,310
2020-05-04	$2.40	$2.47	$2.40	$2.46	$2.14	7,623
2020-05-01	$2.43	$2.44	$2.38	$2.42	$2.11	1,717
2020-04-30	$2.35	$2.44	$2.34	$2.43	$2.12	3,277
2020-04-29	$2.31	$2.43	$2.31	$2.39	$2.08	14,326
2020-04-28	$2.42	$2.43	$2.42	$2.43	$2.12	1,411
2020-04-27	$2.43	$2.43	$2.31	$2.42	$2.11	6,736
2020-04-24	$2.44	$2.44	$2.44	$2.44	$2.13	929
2020-04-23	$2.45	$2.45	$2.44	$2.44	$2.13	702
2020-04-22	$2.39	$2.42	$2.37	$2.37	$2.07	839
2020-04-21	$2.46	$2.46	$2.30	$2.31	$2.01	3,898
2020-04-20	$2.33	$2.47	$2.33	$2.46	$2.14	3,489
2020-04-17	$2.38	$2.44	$2.30	$2.34	$2.04	11,876
2020-04-16	$2.46	$2.50	$2.34	$2.34	$2.04	7,415
2020-04-15	$2.44	$2.44	$2.34	$2.37	$2.07	11,451
2020-04-14	$2.44	$2.44	$2.31	$2.43	$2.12	3,975
2020-04-13	$2.39	$2.40	$2.32	$2.39	$2.08	1,259
2020-04-09	$2.23	$2.47	$2.23	$2.39	$2.08	4,326
2020-04-08	$2.25	$2.32	$2.19	$2.22	$1.93	3,080
2020-04-07	$2.31	$2.32	$2.22	$2.31	$2.01	2,076
2020-04-06	$2.22	$2.27	$2.21	$2.22	$1.93	3,718
2020-04-03	$2.23	$2.27	$2.23	$2.27	$1.98	1,386
2020-04-02	$2.20	$2.31	$2.18	$2.22	$1.93	6,479
2020-04-01	$2.25	$2.30	$2.12	$2.22	$1.93	12,036
2020-03-31	$2.33	$2.37	$2.22	$2.23	$1.94	8,728
2020-03-30	$2.25	$2.64	$2.25	$2.34	$2.04	9,829
2020-03-27	$2.59	$2.59	$2.26	$2.32	$2.02	10,789
2020-03-26	$2.27	$2.65	$2.27	$2.62	$2.28	15,405
2020-03-25	$2.20	$2.25	$2.18	$2.23	$1.94	7,843
2020-03-24	$2.23	$2.27	$2.18	$2.20	$1.92	33,545
2020-03-23	$2.20	$2.20	$2.10	$2.19	$1.91	20,218
2020-03-20	$2.28	$2.36	$2.20	$2.28	$1.99	8,787
2020-03-19	$2.10	$2.39	$2.10	$2.39	$2.08	11,480
2020-03-18	$2.14	$2.20	$2.11	$2.14	$1.86	17,439
2020-03-17	$2.22	$2.37	$2.11	$2.14	$1.86	20,643
2020-03-16	$2.10	$2.18	$2.10	$2.15	$1.87	37,596
2020-03-13	$2.13	$2.22	$2.10	$2.21	$1.93	13,904
2020-03-12	$2.15	$2.15	$2.02	$2.05	$1.79	41,452
2020-03-11	$2.20	$2.23	$2.17	$2.18	$1.90	11,196
2020-03-10	$2.25	$2.27	$2.20	$2.20	$1.92	52,633
2020-03-09	$2.42	$2.43	$2.25	$2.25	$1.96	35,919
2020-03-06	$2.42	$2.51	$2.42	$2.48	$2.16	18,084
2020-03-05	$2.42	$2.46	$2.42	$2.44	$2.13	10,724
2020-03-04	$2.49	$2.49	$2.42	$2.46	$2.14	23,732
2020-03-03	$2.53	$2.55	$2.48	$2.49	$2.17	10,742
2020-03-02	$2.50	$2.54	$2.50	$2.51	$2.19	24,592
2020-02-28	$2.42	$2.54	$2.42	$2.51	$2.19	17,797
2020-02-27	$2.60	$2.60	$2.42	$2.50	$2.18	26,982
2020-02-26	$2.50	$2.74	$2.50	$2.62	$2.28	17,868
2020-02-25	$2.56	$2.60	$2.50	$2.51	$2.19	37,010
2020-02-24	$2.52	$2.62	$2.52	$2.57	$2.24	16,552
2020-02-21	$2.75	$2.78	$2.55	$2.62	$2.28	73,783
2020-02-20	$2.80	$2.83	$2.75	$2.75	$2.40	5,932
2020-02-19	$2.82	$2.85	$2.77	$2.83	$2.47	4,799
2020-02-18	$2.75	$2.87	$2.75	$2.82	$2.46	9,678
2020-02-14	$2.89	$2.90	$2.70	$2.75	$2.40	27,978
2020-02-13	$2.89	$2.99	$2.88	$2.88	$2.51	17,083
2020-02-12	$3.15	$3.15	$2.96	$3.08	$2.65	14,941
2020-02-11	$3.09	$3.21	$3.09	$3.14	$2.70	42,541
2020-02-10	$3.02	$3.08	$3.02	$3.08	$2.65	20,686
2020-02-07	$2.78	$3.06	$2.78	$2.96	$2.55	60,092
2020-02-06	$2.79	$2.85	$2.79	$2.80	$2.41	7,522
2020-02-05	$2.79	$2.85	$2.78	$2.79	$2.40	12,823
2020-02-04	$2.68	$2.78	$2.68	$2.78	$2.39	33,102
2020-02-03	$2.81	$2.81	$2.65	$2.67	$2.30	33,683
2020-01-31	$2.79	$2.80	$2.75	$2.78	$2.39	6,576
2020-01-30	$2.81	$2.81	$2.77	$2.80	$2.41	5,326
2020-01-29	$2.83	$2.83	$2.80	$2.81	$2.42	3,381
2020-01-28	$2.80	$2.84	$2.75	$2.80	$2.41	9,215
2020-01-27	$2.80	$2.84	$2.75	$2.76	$2.38	22,246
2020-01-24	$2.81	$2.84	$2.79	$2.80	$2.41	23,471
2020-01-23	$2.85	$2.85	$2.79	$2.83	$2.44	16,722
2020-01-22	$2.92	$2.92	$2.80	$2.81	$2.42	21,373
2020-01-21	$2.81	$2.86	$2.80	$2.83	$2.44	15,085
2020-01-17	$2.94	$2.95	$2.80	$2.86	$2.46	22,514
2020-01-16	$2.94	$2.97	$2.85	$2.90	$2.50	30,816
2020-01-15	$2.96	$2.96	$2.93	$2.94	$2.53	10,474
2020-01-14	$3.00	$3.02	$2.93	$2.97	$2.56	16,966
2020-01-13	$3.00	$3.01	$2.92	$2.98	$2.57	5,530
2020-01-10	$2.91	$3.02	$2.91	$2.95	$2.54	15,790
2020-01-09	$3.05	$3.05	$2.93	$2.93	$2.52	6,903
2020-01-08	$2.92	$2.99	$2.84	$2.96	$2.55	25,694
2020-01-07	$2.96	$3.01	$2.94	$2.95	$2.54	10,612
2020-01-06	$2.93	$3.01	$2.93	$2.98	$2.57	11,066
2020-01-03	$2.92	$2.99	$2.90	$2.93	$2.52	26,075
2020-01-02	$2.86	$2.93	$2.86	$2.87	$2.47	15,392
2019-12-31	$2.85	$2.87	$2.84	$2.84	$2.45	24,232
2019-12-30	$2.86	$2.94	$2.86	$2.89	$2.49	15,830
2019-12-27	$2.92	$2.95	$2.80	$2.95	$2.54	16,577
2019-12-26	$2.99	$3.00	$2.92	$2.96	$2.55	20,361
2019-12-24	$2.86	$2.98	$2.86	$2.98	$2.57	4,246
2019-12-23	$2.80	$2.95	$2.75	$2.95	$2.54	12,292
2019-12-20	$2.85	$2.86	$2.73	$2.86	$2.46	41,660
2019-12-19	$2.84	$2.92	$2.70	$2.90	$2.50	23,201
2019-12-18	$2.97	$3.02	$2.84	$2.89	$2.49	19,238
2019-12-17	$3.17	$3.17	$2.98	$2.98	$2.57	52,998
2019-12-16	$3.44	$3.44	$2.98	$3.12	$2.69	82,927
2019-12-13	$3.20	$3.44	$3.20	$3.31	$2.85	59,512
2019-12-12	$3.63	$3.70	$3.22	$3.24	$2.79	62,188
2019-12-11	$3.55	$3.99	$3.42	$3.75	$3.23	113,968
2019-12-10	$3.17	$3.57	$3.17	$3.52	$3.03	95,656
2019-12-09	$3.15	$3.18	$3.09	$3.18	$2.74	16,962
2019-12-06	$3.14	$3.27	$3.12	$3.15	$2.71	29,502
2019-12-05	$3.03	$3.18	$3.03	$3.14	$2.70	22,292
2019-12-04	$2.96	$3.20	$2.96	$3.05	$2.63	41,712
2019-12-03	$2.69	$2.96	$2.68	$2.96	$2.55	78,800
2019-12-02	$2.70	$2.70	$2.65	$2.70	$2.32	5,733
2019-11-29	$2.70	$2.75	$2.57	$2.70	$2.32	9,958
2019-11-27	$2.61	$2.75	$2.57	$2.73	$2.35	15,090
2019-11-26	$2.62	$2.65	$2.60	$2.64	$2.27	3,808
2019-11-25	$2.60	$2.71	$2.60	$2.64	$2.27	16,445
2019-11-22	$2.60	$2.60	$2.55	$2.55	$2.20	5,711
2019-11-21	$2.67	$2.69	$2.55	$2.55	$2.20	17,422
2019-11-20	$2.67	$2.73	$2.66	$2.66	$2.29	9,218
2019-11-19	$2.67	$2.71	$2.66	$2.67	$2.30	8,111
2019-11-18	$2.66	$2.71	$2.66	$2.70	$2.32	18,792
2019-11-15	$2.59	$2.69	$2.58	$2.68	$2.31	25,244
2019-11-14	$2.68	$2.68	$2.58	$2.59	$2.23	22,902
2019-11-13	$2.68	$2.69	$2.60	$2.66	$2.26	16,139
2019-11-12	$2.57	$2.71	$2.57	$2.67	$2.27	15,878
2019-11-11	$2.49	$2.57	$2.49	$2.55	$2.17	37,882
2019-11-08	$2.61	$2.62	$2.49	$2.49	$2.12	36,790
2019-11-07	$2.65	$2.65	$2.59	$2.59	$2.20	13,639
2019-11-06	$2.62	$2.65	$2.61	$2.65	$2.25	7,583
2019-11-05	$2.68	$2.69	$2.61	$2.61	$2.22	7,972
2019-11-04	$2.60	$2.70	$2.60	$2.63	$2.23	8,756
2019-11-01	$2.59	$2.65	$2.56	$2.56	$2.17	15,801
2019-10-31	$2.61	$2.61	$2.58	$2.59	$2.20	3,740
2019-10-30	$2.62	$2.62	$2.58	$2.60	$2.21	16,383
2019-10-29	$2.57	$2.65	$2.57	$2.61	$2.22	5,351
2019-10-28	$2.60	$2.68	$2.55	$2.55	$2.17	19,321
2019-10-25	$2.56	$2.60	$2.56	$2.56	$2.17	11,486
2019-10-24	$2.64	$2.64	$2.57	$2.57	$2.18	13,576
2019-10-23	$2.67	$2.71	$2.63	$2.65	$2.25	14,111
2019-10-22	$2.61	$2.66	$2.55	$2.66	$2.26	15,404
2019-10-21	$2.73	$2.73	$2.56	$2.56	$2.17	11,723
2019-10-18	$2.74	$2.75	$2.71	$2.73	$2.32	7,941
2019-10-17	$2.75	$2.75	$2.73	$2.75	$2.34	4,577
2019-10-16	$2.73	$2.76	$2.73	$2.73	$2.32	1,932
2019-10-15	$2.80	$2.81	$2.72	$2.73	$2.32	10,459
2019-10-14	$2.78	$2.82	$2.75	$2.75	$2.34	5,353
2019-10-11	$2.82	$2.82	$2.79	$2.79	$2.37	8,723
2019-10-10	$2.83	$2.85	$2.78	$2.85	$2.42	12,183
2019-10-09	$2.84	$2.84	$2.75	$2.76	$2.34	14,543
2019-10-08	$2.81	$2.85	$2.74	$2.85	$2.42	8,025
2019-10-07	$2.84	$2.87	$2.81	$2.81	$2.39	10,108
2019-10-04	$2.85	$2.88	$2.82	$2.85	$2.42	14,680
2019-10-03	$2.85	$2.90	$2.83	$2.88	$2.45	35,717
2019-10-02	$2.85	$2.90	$2.83	$2.83	$2.40	9,323
2019-10-01	$2.82	$2.92	$2.82	$2.85	$2.42	10,998
2019-09-30	$2.75	$2.94	$2.75	$2.83	$2.40	8,006
2019-09-27	$2.85	$2.91	$2.80	$2.80	$2.38	2,540
2019-09-26	$2.82	$2.93	$2.78	$2.89	$2.45	8,239
2019-09-25	$2.89	$2.89	$2.80	$2.80	$2.38	8,045
2019-09-24	$2.94	$2.94	$2.78	$2.94	$2.50	11,385
2019-09-23	$2.86	$2.94	$2.83	$2.94	$2.50	9,845
2019-09-20	$2.90	$2.94	$2.82	$2.82	$2.40	14,922
2019-09-19	$2.88	$2.91	$2.75	$2.87	$2.44	9,375
2019-09-18	$2.93	$2.96	$2.82	$2.88	$2.45	11,442
2019-09-17	$2.75	$3.00	$2.75	$2.98	$2.53	9,155
2019-09-16	$2.81	$2.88	$2.67	$2.80	$2.38	12,168
2019-09-13	$2.74	$2.95	$2.66	$2.81	$2.39	15,438
2019-09-12	$2.67	$2.80	$2.67	$2.78	$2.36	9,965
2019-09-11	$2.69	$2.71	$2.60	$2.68	$2.28	5,614
2019-09-10	$2.59	$2.73	$2.54	$2.64	$2.24	67,805
2019-09-09	$2.72	$2.78	$2.56	$2.56	$2.17	23,495
2019-09-06	$2.82	$2.83	$2.68	$2.77	$2.35	8,134
2019-09-05	$2.70	$2.78	$2.67	$2.77	$2.35	9,858
2019-09-04	$2.67	$2.79	$2.61	$2.62	$2.23	21,389
2019-09-03	$2.77	$2.77	$2.62	$2.68	$2.28	10,529
2019-08-30	$2.76	$2.80	$2.59	$2.77	$2.35	16,513
2019-08-29	$2.59	$2.87	$2.59	$2.73	$2.32	25,476
2019-08-28	$2.69	$2.97	$2.58	$2.58	$2.19	20,200
2019-08-27	$2.63	$3.01	$2.56	$2.62	$2.23	31,141
2019-08-26	$2.69	$2.69	$2.57	$2.57	$2.18	12,589
2019-08-23	$2.71	$2.76	$2.54	$2.59	$2.20	51,182
2019-08-22	$2.83	$2.85	$2.69	$2.75	$2.34	67,272
2019-08-21	$2.83	$2.92	$2.83	$2.83	$2.40	13,942
2019-08-20	$2.89	$2.89	$2.82	$2.84	$2.41	40,169
2019-08-19	$2.95	$2.95	$2.89	$2.89	$2.45	131,012
2019-08-16	$3.01	$3.01	$2.89	$2.95	$2.51	45,326
2019-08-15	$3.13	$3.18	$3.00	$3.01	$2.56	19,777
2019-08-14	$3.23	$3.23	$3.10	$3.20	$2.72	14,936
2019-08-13	$3.08	$3.27	$3.06	$3.27	$2.75	29,185
2019-08-12	$3.13	$3.15	$3.03	$3.15	$2.65	15,552
2019-08-09	$3.09	$3.15	$3.04	$3.13	$2.63	6,278
2019-08-08	$3.25	$3.25	$3.04	$3.13	$2.63	21,928
2019-08-07	$3.13	$3.27	$3.13	$3.18	$2.68	6,313
2019-08-06	$3.09	$3.15	$3.03	$3.10	$2.61	32,789
2019-08-05	$3.20	$3.29	$3.01	$3.01	$2.53	52,604
2019-08-02	$3.24	$3.30	$3.18	$3.30	$2.78	33,568
2019-08-01	$3.16	$3.42	$3.16	$3.29	$2.77	61,742
2019-07-31	$3.33	$3.48	$3.16	$3.17	$2.67	35,765
2019-07-30	$3.36	$3.55	$3.30	$3.33	$2.80	20,777
2019-07-29	$3.47	$3.49	$3.28	$3.30	$2.78	27,218
2019-07-26	$3.59	$3.59	$3.25	$3.47	$2.92	72,753
2019-07-25	$3.45	$3.62	$3.30	$3.60	$3.03	119,442
2019-07-24	$3.16	$3.43	$3.00	$3.40	$2.86	125,056
2019-07-23	$3.00	$3.18	$3.00	$3.08	$2.59	41,265
2019-07-22	$3.06	$3.11	$3.02	$3.05	$2.57	16,035
2019-07-19	$3.06	$3.12	$3.01	$3.10	$2.61	13,509
2019-07-18	$2.97	$3.14	$2.97	$3.13	$2.63	11,163
2019-07-17	$2.94	$3.14	$2.94	$2.98	$2.51	28,733
2019-07-16	$2.93	$3.10	$2.93	$3.03	$2.55	23,975
2019-07-15	$3.03	$3.08	$2.93	$2.94	$2.47	24,269
2019-07-12	$3.09	$3.18	$3.00	$3.06	$2.58	46,152
2019-07-11	$3.00	$3.15	$3.00	$3.10	$2.61	56,542
2019-07-10	$2.92	$3.05	$2.87	$3.00	$2.52	18,692
2019-07-09	$2.89	$3.00	$2.89	$2.92	$2.46	8,360
2019-07-08	$2.81	$2.98	$2.81	$2.98	$2.51	12,406
2019-07-05	$2.81	$2.92	$2.80	$2.84	$2.39	57,665
2019-07-03	$2.92	$3.05	$2.85	$2.85	$2.40	56,236
2019-07-02	$2.85	$3.06	$2.85	$2.96	$2.49	44,233
2019-07-01	$3.22	$3.23	$2.86	$2.99	$2.52	32,048
2019-06-28	$3.19	$3.25	$3.14	$3.20	$2.69	28,725
2019-06-27	$3.13	$3.13	$2.92	$3.12	$2.63	44,358
2019-06-26	$3.04	$3.14	$2.85	$2.98	$2.51	30,494
2019-06-25	$3.24	$3.24	$2.98	$3.05	$2.57	61,667
2019-06-24	$3.19	$3.31	$3.19	$3.23	$2.72	26,792
2019-06-21	$3.20	$3.33	$3.18	$3.21	$2.70	17,612
2019-06-20	$3.21	$3.41	$3.21	$3.23	$2.72	33,491
2019-06-19	$3.01	$3.22	$3.01	$3.18	$2.68	32,563
2019-06-18	$3.00	$3.20	$2.94	$3.03	$2.55	43,991
2019-06-17	$3.45	$3.50	$3.01	$3.01	$2.53	82,083
2019-06-14	$3.77	$3.77	$3.26	$3.45	$2.90	170,998
2019-06-13	$3.40	$3.67	$3.37	$3.65	$3.07	186,306
2019-06-12	$2.90	$3.40	$2.86	$3.26	$2.74	137,518
2019-06-11	$2.70	$2.94	$2.70	$2.86	$2.41	58,600
2019-06-10	$2.56	$2.93	$2.55	$2.71	$2.28	113,129
2019-06-07	$2.78	$2.81	$2.51	$2.60	$2.19	151,835
2019-06-06	$2.94	$2.97	$2.76	$2.78	$2.34	41,127
2019-06-05	$3.00	$3.01	$2.82	$2.97	$2.50	35,868
2019-06-04	$2.75	$3.03	$2.75	$2.98	$2.51	75,373
2019-06-03	$2.84	$2.93	$2.75	$2.76	$2.32	56,980
2019-05-31	$2.96	$2.97	$2.77	$2.87	$2.42	93,754
2019-05-30	$2.89	$3.09	$2.89	$2.98	$2.51	73,097
2019-05-29	$3.03	$3.14	$2.78	$2.94	$2.47	151,318
2019-05-28	$3.00	$3.19	$2.86	$3.15	$2.65	130,013
2019-05-24	$3.20	$3.25	$2.97	$3.03	$2.55	168,743
2019-05-23	$3.82	$3.85	$3.23	$3.25	$2.74	243,682
2019-05-22	$3.69	$4.59	$3.60	$3.96	$3.33	1,095,616
2019-05-21	$3.84	$3.90	$3.49	$3.68	$3.10	142,293
2019-05-20	$3.45	$3.97	$3.31	$3.84	$3.23	264,429
2019-05-17	$4.18	$4.28	$3.56	$3.56	$3.00	403,842
2019-05-16	$4.62	$4.95	$4.18	$4.33	$3.64	588,630
2019-05-15	$5.00	$5.50	$4.91	$5.39	$4.54	205,086
2019-05-14	$5.65	$5.76	$5.04	$5.10	$4.29	283,861
2019-05-13	$6.25	$6.25	$4.80	$4.99	$4.17	489,792
2019-05-10	$5.90	$6.75	$5.57	$6.21	$5.20	402,558
2019-05-09	$7.51	$7.51	$5.25	$6.10	$5.10	1,005,135
2019-05-08	$6.60	$7.65	$6.60	$7.63	$6.38	697,100
2019-05-07	$6.20	$7.18	$6.20	$6.50	$5.44	836,470
2019-05-06	$5.53	$6.27	$5.10	$6.13	$5.13	581,030
2019-05-03	$4.62	$5.80	$4.61	$5.48	$4.58	494,526
2019-05-02	$5.75	$7.35	$4.20	$4.59	$3.84	2,043,101
2019-05-01	$5.05	$5.75	$4.86	$5.75	$4.81	857,742
2019-04-30	$4.24	$4.98	$4.09	$4.77	$3.99	828,387
2019-04-29	$3.96	$4.24	$3.80	$4.23	$3.54	601,732
2019-04-26	$3.69	$3.77	$3.41	$3.69	$3.08	127,564
2019-04-25	$3.58	$3.77	$3.55	$3.68	$3.08	190,199
2019-04-24	$3.56	$3.70	$3.20	$3.55	$2.97	134,793
2019-04-23	$3.15	$3.56	$3.15	$3.56	$2.98	238,972
2019-04-22	$3.07	$3.15	$3.01	$3.15	$2.64	31,259
2019-04-18	$3.09	$3.13	$3.06	$3.06	$2.56	26,762
2019-04-17	$3.13	$3.14	$3.01	$3.07	$2.57	26,348
2019-04-16	$3.14	$3.14	$3.09	$3.09	$2.59	28,550
2019-04-15	$3.15	$3.19	$3.06	$3.14	$2.63	68,202
2019-04-12	$2.96	$3.15	$2.95	$3.10	$2.59	84,605
2019-04-11	$2.90	$2.94	$2.90	$2.93	$2.45	21,413
2019-04-10	$2.97	$2.97	$2.88	$2.88	$2.41	40,073
2019-04-09	$2.98	$2.98	$2.86	$2.95	$2.47	52,783
2019-04-08	$2.89	$2.97	$2.77	$2.96	$2.48	44,171
2019-04-05	$2.91	$2.95	$2.76	$2.88	$2.41	54,618
2019-04-04	$3.04	$3.04	$2.90	$2.91	$2.43	28,374
2019-04-03	$3.08	$3.18	$2.86	$2.99	$2.50	188,983
2019-04-02	$3.01	$3.20	$2.90	$2.97	$2.48	256,635
2019-04-01	$2.67	$2.75	$2.50	$2.70	$2.26	148,776
2019-03-29	$2.59	$2.65	$2.48	$2.63	$2.20	116,121
2019-03-28	$2.40	$2.60	$2.36	$2.59	$2.17	145,537
2019-03-27	$2.29	$2.35	$2.25	$2.32	$1.94	29,236
2019-03-26	$2.23	$2.28	$2.20	$2.28	$1.91	11,463
2019-03-25	$2.22	$2.23	$2.15	$2.17	$1.82	12,009
2019-03-22	$2.29	$2.29	$2.23	$2.23	$1.87	14,251
2019-03-21	$2.26	$2.29	$2.22	$2.29	$1.92	58,421
2019-03-20	$2.23	$2.27	$2.20	$2.25	$1.88	16,281
2019-03-19	$2.25	$2.26	$2.20	$2.26	$1.89	57,995
2019-03-18	$2.26	$2.26	$2.15	$2.25	$1.88	44,901
2019-03-15	$2.26	$2.29	$2.20	$2.24	$1.87	11,198
2019-03-14	$2.23	$2.25	$2.20	$2.25	$1.88	36,759
2019-03-13	$2.24	$2.25	$2.20	$2.21	$1.85	27,045
2019-03-12	$2.23	$2.29	$2.20	$2.25	$1.88	28,344
2019-03-11	$2.12	$2.25	$2.12	$2.20	$1.84	69,877
2019-03-08	$2.10	$2.21	$2.01	$2.13	$1.78	67,280
2019-03-07	$2.13	$2.14	$2.06	$2.10	$1.76	7,091
2019-03-06	$2.18	$2.20	$2.10	$2.12	$1.77	33,568
2019-03-05	$2.09	$2.19	$2.09	$2.18	$1.82	65,069
2019-03-04	$2.05	$2.08	$2.03	$2.07	$1.73	8,768
2019-03-01	$2.07	$2.07	$2.02	$2.05	$1.72	15,996
2019-02-28	$2.07	$2.07	$2.03	$2.05	$1.72	10,640
2019-02-27	$2.07	$2.08	$2.03	$2.04	$1.71	11,665
2019-02-26	$2.05	$2.07	$2.03	$2.04	$1.71	17,039
2019-02-25	$2.06	$2.07	$2.01	$2.05	$1.72	7,011
2019-02-22	$2.04	$2.08	$2.01	$2.05	$1.72	13,081
2019-02-21	$2.00	$2.10	$1.98	$2.05	$1.72	62,714
2019-02-20	$2.03	$2.03	$1.99	$1.99	$1.66	11,375
2019-02-19	$1.96	$2.03	$1.96	$1.99	$1.66	23,442
2019-02-15	$1.97	$2.03	$1.97	$2.00	$1.67	10,980
2019-02-14	$2.00	$2.02	$1.97	$1.97	$1.65	60,642
2019-02-13	$1.99	$2.03	$1.95	$1.96	$1.64	23,009
2019-02-12	$2.01	$2.01	$1.97	$1.99	$1.66	13,351
2019-02-11	$2.06	$2.06	$2.01	$2.01	$1.66	15,980
2019-02-08	$2.04	$2.08	$2.01	$2.05	$1.69	46,050
2019-02-07	$2.08	$2.08	$2.00	$2.04	$1.68	17,944
2019-02-06	$2.05	$2.05	$2.01	$2.02	$1.66	9,356
2019-02-05	$2.09	$2.09	$2.01	$2.03	$1.67	12,099
2019-02-04	$1.98	$2.18	$1.94	$2.09	$1.72	42,374
2019-02-01	$2.02	$2.02	$1.92	$1.94	$1.60	6,115
2019-01-31	$2.01	$2.01	$1.92	$1.92	$1.58	4,885
2019-01-30	$2.01	$2.01	$1.93	$1.97	$1.62	6,790
2019-01-29	$2.05	$2.08	$1.91	$1.93	$1.59	20,095
2019-01-28	$2.00	$2.08	$1.97	$1.97	$1.62	17,221
2019-01-25	$1.91	$1.98	$1.90	$1.95	$1.61	2,419
2019-01-24	$2.00	$2.08	$1.95	$1.96	$1.62	33,862
2019-01-23	$1.87	$2.09	$1.85	$1.99	$1.64	48,276
2019-01-22	$1.93	$1.93	$1.91	$1.92	$1.58	2,875
2019-01-18	$1.86	$1.86	$1.86	$1.86	$1.53	292
2019-01-17	$1.92	$1.94	$1.86	$1.86	$1.53	10,273
2019-01-16	$1.87	$1.92	$1.87	$1.88	$1.55	3,244
2019-01-15	$1.94	$1.94	$1.85	$1.90	$1.57	5,676
2019-01-14	$1.82	$1.87	$1.82	$1.86	$1.53	1,314
2019-01-11	$1.90	$1.90	$1.81	$1.87	$1.54	2,511
2019-01-10	$1.95	$1.95	$1.84	$1.92	$1.58	3,449
2019-01-09	$1.89	$1.95	$1.89	$1.93	$1.59	1,453
2019-01-08	$1.86	$1.89	$1.85	$1.85	$1.52	1,998
2019-01-07	$1.88	$1.98	$1.88	$1.89	$1.56	16,835
2019-01-04	$1.88	$1.89	$1.78	$1.88	$1.55	2,279
2019-01-03	$1.73	$1.84	$1.73	$1.84	$1.52	11,967
2019-01-02	$1.73	$1.73	$1.67	$1.73	$1.43	3,145
2018-12-31	$1.79	$1.79	$1.73	$1.73	$1.43	728
2018-12-28	$1.69	$1.75	$1.69	$1.75	$1.44	2,378
2018-12-27	$1.64	$1.75	$1.64	$1.69	$1.39	5,968
2018-12-26	$1.64	$1.75	$1.63	$1.66	$1.37	15,500
2018-12-24	$1.68	$1.72	$1.65	$1.65	$1.36	2,935
2018-12-21	$1.74	$1.74	$1.70	$1.70	$1.40	10,402
2018-12-20	$1.82	$1.82	$1.69	$1.74	$1.43	8,405
2018-12-19	$1.77	$1.83	$1.70	$1.79	$1.48	7,342
2018-12-18	$1.76	$1.76	$1.70	$1.70	$1.40	1,090
2018-12-17	$1.85	$1.85	$1.70	$1.76	$1.45	7,089
2018-12-14	$1.74	$1.85	$1.71	$1.85	$1.52	5,120
2018-12-13	$1.71	$1.81	$1.71	$1.81	$1.49	8,100
2018-12-12	$1.75	$1.75	$1.70	$1.70	$1.40	495
2018-12-11	$1.77	$1.77	$1.68	$1.68	$1.38	3,110
2018-12-10	$1.74	$1.75	$1.72	$1.73	$1.43	3,038
2018-12-07	$1.76	$1.77	$1.72	$1.77	$1.46	4,257
2018-12-06	$1.76	$1.76	$1.76	$1.76	$1.45	968
2018-12-04	$1.78	$1.80	$1.76	$1.76	$1.45	7,947
2018-12-03	$1.78	$1.81	$1.76	$1.79	$1.48	4,925
2018-11-30	$1.76	$1.80	$1.75	$1.75	$1.44	7,517
2018-11-29	$1.75	$1.80	$1.74	$1.74	$1.43	9,287
2018-11-28	$1.79	$1.81	$1.74	$1.78	$1.47	5,122
2018-11-27	$1.74	$1.80	$1.74	$1.79	$1.48	4,069
2018-11-26	$1.77	$1.80	$1.74	$1.80	$1.48	4,152
2018-11-23	$1.85	$1.85	$1.74	$1.82	$1.50	5,874
2018-11-21	$1.79	$1.85	$1.76	$1.85	$1.52	3,908
2018-11-20	$1.92	$1.93	$1.77	$1.77	$1.46	7,235
2018-11-19	$1.93	$1.94	$1.89	$1.89	$1.56	1,784
2018-11-16	$1.85	$2.03	$1.75	$1.92	$1.58	44,013
2018-11-15	$1.85	$1.87	$1.83	$1.85	$1.52	52,466
2018-11-14	$1.83	$1.85	$1.73	$1.83	$1.51	51,067
2018-11-13	$1.85	$1.85	$1.81	$1.82	$1.48	8,318
2018-11-12	$1.84	$1.85	$1.80	$1.83	$1.48	20,805
2018-11-09	$1.86	$1.87	$1.84	$1.84	$1.49	16,369
2018-11-08	$1.87	$1.87	$1.76	$1.86	$1.51	28,021
2018-11-07	$1.85	$1.98	$1.81	$1.83	$1.48	96,035
2018-11-06	$1.80	$1.87	$1.80	$1.85	$1.50	42,396
2018-11-05	$1.72	$1.91	$1.72	$1.81	$1.47	191,734
2018-11-02	$1.63	$1.65	$1.62	$1.65	$1.34	10,405
2018-11-01	$1.59	$1.65	$1.58	$1.60	$1.30	34,064
2018-10-31	$1.55	$1.65	$1.55	$1.61	$1.31	20,830
2018-10-30	$1.53	$1.61	$1.53	$1.54	$1.25	5,428
2018-10-29	$1.67	$1.67	$1.55	$1.58	$1.28	16,957
2018-10-26	$1.63	$1.64	$1.54	$1.62	$1.31	29,901
2018-10-25	$1.66	$1.78	$1.55	$1.60	$1.30	95,848
2018-10-24	$1.65	$1.67	$1.48	$1.66	$1.35	87,189
2018-10-23	$1.72	$1.72	$1.57	$1.62	$1.31	30,974
2018-10-22	$1.77	$1.81	$1.67	$1.72	$1.39	29,287
2018-10-19	$1.80	$1.88	$1.76	$1.79	$1.45	156,519
2018-10-18	$1.82	$1.82	$1.80	$1.80	$1.46	4,512
2018-10-17	$1.81	$1.82	$1.76	$1.81	$1.47	5,311
2018-10-16	$1.82	$1.84	$1.79	$1.80	$1.46	3,847
2018-10-15	$1.83	$1.84	$1.82	$1.84	$1.49	952
2018-10-12	$1.77	$1.85	$1.77	$1.81	$1.47	12,254
2018-10-11	$1.81	$1.82	$1.76	$1.76	$1.43	13,693
2018-10-10	$1.81	$1.84	$1.79	$1.82	$1.48	14,680
2018-10-09	$1.82	$1.83	$1.81	$1.81	$1.47	6,056
2018-10-08	$1.92	$1.92	$1.81	$1.82	$1.48	24,833
2018-10-05	$1.93	$1.95	$1.90	$1.95	$1.58	55,134
2018-10-04	$1.93	$1.95	$1.90	$1.93	$1.57	16,072
2018-10-03	$1.91	$1.97	$1.91	$1.93	$1.57	10,583
2018-10-02	$1.92	$1.98	$1.91	$1.91	$1.55	11,520
2018-10-01	$2.01	$2.01	$1.92	$1.92	$1.56	16,813
2018-09-28	$1.99	$2.00	$1.97	$1.99	$1.61	5,344
2018-09-27	$1.98	$2.03	$1.96	$1.99	$1.61	6,961
2018-09-26	$1.98	$2.03	$1.98	$2.00	$1.62	19,403
2018-09-25	$1.93	$2.05	$1.92	$2.03	$1.65	26,029
2018-09-24	$2.11	$2.11	$1.88	$1.92	$1.56	73,450
2018-09-21	$2.00	$2.13	$1.97	$2.13	$1.73	36,285
2018-09-20	$2.06	$2.06	$1.97	$2.02	$1.64	39,541
2018-09-19	$2.04	$2.05	$1.95	$2.02	$1.64	59,017
2018-09-18	$2.03	$2.06	$2.02	$2.04	$1.65	17,683
2018-09-17	$2.07	$2.07	$2.02	$2.06	$1.67	27,550
2018-09-14	$2.08	$2.15	$2.07	$2.07	$1.68	4,078
2018-09-13	$2.17	$2.17	$2.07	$2.07	$1.68	24,823
2018-09-12	$2.16	$2.18	$2.09	$2.17	$1.76	23,916
2018-09-11	$2.14	$2.18	$2.09	$2.13	$1.73	14,818
2018-09-10	$2.10	$2.19	$2.06	$2.11	$1.71	49,299
2018-09-07	$2.10	$2.10	$2.06	$2.07	$1.68	30,513
2018-09-06	$2.11	$2.12	$2.08	$2.09	$1.69	15,426
2018-09-05	$2.15	$2.17	$2.09	$2.11	$1.71	25,647
2018-09-04	$2.18	$2.24	$2.13	$2.17	$1.76	41,432
2018-08-31	$2.15	$2.25	$2.15	$2.25	$1.82	38,927
2018-08-30	$2.20	$2.20	$2.16	$2.19	$1.78	7,019
2018-08-29	$2.28	$2.28	$2.15	$2.17	$1.76	61,655
2018-08-28	$2.23	$2.27	$2.20	$2.26	$1.83	48,879
2018-08-27	$2.21	$2.25	$2.21	$2.22	$1.80	20,896
2018-08-24	$2.25	$2.28	$2.20	$2.25	$1.82	33,401
2018-08-23	$2.28	$2.35	$2.24	$2.27	$1.84	29,163
2018-08-22	$2.40	$2.40	$2.15	$2.21	$1.79	86,388
2018-08-21	$2.25	$2.47	$2.21	$2.40	$1.95	73,941
2018-08-20	$2.18	$2.25	$2.15	$2.25	$1.82	59,051
2018-08-17	$2.22	$2.25	$2.12	$2.18	$1.77	88,385
2018-08-16	$2.40	$2.40	$2.22	$2.25	$1.82	61,049
2018-08-15	$2.30	$2.61	$2.21	$2.30	$1.87	348,547
2018-08-14	$2.19	$2.20	$2.08	$2.10	$1.70	74,694
2018-08-13	$2.13	$2.19	$2.11	$2.19	$1.76	18,739
2018-08-10	$2.13	$2.14	$2.07	$2.12	$1.70	15,277
2018-08-09	$2.09	$2.12	$2.06	$2.07	$1.66	30,164
2018-08-08	$2.04	$2.08	$2.01	$2.05	$1.64	11,001
2018-08-07	$2.00	$2.10	$2.00	$2.04	$1.63	17,145
2018-08-06	$1.97	$2.10	$1.96	$2.10	$1.68	31,609
2018-08-03	$2.07	$2.15	$1.94	$1.94	$1.55	60,156
2018-08-02	$2.19	$2.20	$2.07	$2.16	$1.73	34,400
2018-08-01	$2.21	$2.25	$2.02	$2.20	$1.76	63,886
2018-07-31	$2.25	$2.40	$2.03	$2.19	$1.76	154,361
2018-07-30	$1.93	$2.25	$1.82	$2.20	$1.76	646,460
2018-07-27	$1.93	$1.93	$1.81	$1.89	$1.51	13,056
2018-07-26	$1.86	$1.94	$1.79	$1.90	$1.52	9,195
2018-07-25	$1.78	$1.91	$1.75	$1.80	$1.44	53,040
2018-07-24	$1.90	$1.90	$1.78	$1.78	$1.43	20,057
2018-07-23	$1.87	$1.91	$1.85	$1.85	$1.48	7,255
2018-07-20	$1.87	$1.93	$1.87	$1.90	$1.52	23,317
2018-07-19	$1.89	$1.89	$1.83	$1.88	$1.51	14,157
2018-07-18	$1.90	$1.91	$1.85	$1.89	$1.51	49,142
2018-07-17	$1.97	$2.00	$1.81	$1.85	$1.48	37,896
2018-07-16	$1.85	$2.10	$1.79	$1.95	$1.56	234,921
2018-07-13	$1.78	$1.83	$1.75	$1.82	$1.46	16,778
2018-07-12	$1.82	$1.82	$1.75	$1.76	$1.41	19,287
2018-07-11	$1.77	$1.85	$1.77	$1.83	$1.47	30,209
2018-07-10	$1.90	$1.94	$1.77	$1.77	$1.42	104,617
2018-07-09	$2.20	$2.20	$1.89	$1.91	$1.53	190,540
2018-07-06	$2.01	$2.89	$1.92	$2.14	$1.71	2,378,736
2018-07-05	$1.77	$2.33	$1.76	$1.91	$1.53	452,068
2018-07-03	$1.73	$1.77	$1.72	$1.75	$1.40	14,776
2018-07-02	$1.71	$1.74	$1.69	$1.73	$1.39	42,448
2018-06-29	$1.67	$1.69	$1.67	$1.69	$1.35	5,605
2018-06-28	$1.67	$1.70	$1.67	$1.67	$1.34	8,454
2018-06-27	$1.70	$1.71	$1.68	$1.68	$1.35	2,983
2018-06-26	$1.71	$1.71	$1.70	$1.70	$1.36	11,677
2018-06-25	$1.70	$1.70	$1.66	$1.69	$1.35	6,229
2018-06-22	$1.71	$1.71	$1.70	$1.70	$1.36	17,160
2018-06-21	$1.70	$1.71	$1.69	$1.70	$1.36	4,598
2018-06-20	$1.68	$1.69	$1.68	$1.69	$1.35	1,305
2018-06-19	$1.66	$1.71	$1.66	$1.68	$1.35	6,444
2018-06-18	$1.71	$1.71	$1.65	$1.65	$1.32	18,140
2018-06-15	$1.71	$1.71	$1.70	$1.71	$1.37	4,488
2018-06-14	$1.66	$1.71	$1.66	$1.71	$1.37	5,436
2018-06-13	$1.68	$1.68	$1.66	$1.68	$1.35	10,202
2018-06-12	$1.68	$1.68	$1.67	$1.68	$1.35	920
2018-06-11	$1.66	$1.68	$1.66	$1.68	$1.35	2,495
2018-06-08	$1.70	$1.70	$1.66	$1.66	$1.33	5,899
2018-06-07	$1.67	$1.72	$1.67	$1.70	$1.36	4,387
2018-06-06	$1.67	$1.73	$1.66	$1.67	$1.34	26,698
2018-06-05	$1.70	$1.73	$1.69	$1.69	$1.35	3,959
2018-06-04	$1.70	$1.75	$1.66	$1.73	$1.39	28,228
2018-06-01	$1.74	$1.75	$1.67	$1.70	$1.36	5,372
2018-05-31	$1.70	$1.71	$1.68	$1.71	$1.37	20,620
2018-05-30	$1.72	$1.74	$1.70	$1.70	$1.36	8,038
2018-05-29	$1.72	$1.72	$1.64	$1.70	$1.36	5,793
2018-05-25	$1.68	$1.71	$1.67	$1.71	$1.37	9,724
2018-05-24	$1.70	$1.73	$1.66	$1.66	$1.33	8,422
2018-05-23	$1.70	$1.71	$1.64	$1.67	$1.34	3,478
2018-05-22	$1.69	$1.69	$1.64	$1.66	$1.33	13,272
2018-05-21	$1.64	$1.77	$1.60	$1.69	$1.35	16,114
2018-05-18	$1.61	$1.61	$1.60	$1.60	$1.28	5,310
2018-05-17	$1.57	$1.61	$1.57	$1.59	$1.27	8,618
2018-05-16	$1.56	$1.59	$1.50	$1.57	$1.26	83,263
2018-05-15	$1.79	$1.79	$1.65	$1.72	$1.38	67,169
2018-05-14	$1.67	$1.73	$1.62	$1.71	$1.37	184,464
2018-05-11	$1.54	$1.63	$1.54	$1.58	$1.25	88,170
2018-05-10	$1.58	$1.58	$1.52	$1.52	$1.20	9,097
2018-05-09	$1.52	$1.58	$1.52	$1.58	$1.25	39,627
2018-05-08	$1.54	$1.54	$1.52	$1.52	$1.20	19,480
2018-05-07	$1.47	$1.54	$1.45	$1.53	$1.21	46,794
2018-05-04	$1.44	$1.46	$1.37	$1.44	$1.14	50,391
2018-05-03	$1.38	$1.50	$1.38	$1.42	$1.12	15,855
2018-05-02	$1.38	$1.39	$1.35	$1.37	$1.08	7,059
2018-05-01	$1.37	$1.38	$1.37	$1.37	$1.08	1,800
2018-04-30	$1.37	$1.37	$1.35	$1.36	$1.07	16,583
2018-04-27	$1.38	$1.42	$1.37	$1.37	$1.08	22,079
2018-04-26	$1.38	$1.39	$1.35	$1.39	$1.10	9,121
2018-04-25	$1.36	$1.39	$1.35	$1.39	$1.10	6,399
2018-04-24	$1.36	$1.42	$1.35	$1.35	$1.07	17,059
2018-04-23	$1.35	$1.41	$1.35	$1.37	$1.08	13,699
2018-04-20	$1.38	$1.38	$1.36	$1.36	$1.07	26,221
2018-04-19	$1.35	$1.37	$1.35	$1.37	$1.08	1,512
2018-04-18	$1.37	$1.39	$1.35	$1.35	$1.07	1,446
2018-04-17	$1.40	$1.42	$1.38	$1.40	$1.11	2,629
2018-04-16	$1.43	$1.43	$1.40	$1.41	$1.11	6,428
2018-04-13	$1.40	$1.42	$1.40	$1.42	$1.12	1,296
2018-04-12	$1.39	$1.43	$1.38	$1.43	$1.13	13,140
2018-04-11	$1.40	$1.42	$1.36	$1.37	$1.08	38,384
2018-04-10	$1.37	$1.40	$1.37	$1.40	$1.11	1,999
2018-04-09	$1.38	$1.40	$1.37	$1.37	$1.08	959
2018-04-06	$1.36	$1.36	$1.33	$1.34	$1.06	1,174
2018-04-05	$1.42	$1.42	$1.39	$1.39	$1.10	6,021
2018-04-04	$1.28	$1.41	$1.28	$1.36	$1.07	8,579
2018-04-03	$1.43	$1.44	$1.22	$1.40	$1.11	73,818
2018-04-02	$1.52	$1.52	$1.46	$1.50	$1.18	109,636
2018-03-29	$1.49	$1.52	$1.49	$1.52	$1.20	5,017
2018-03-28	$1.46	$1.50	$1.46	$1.50	$1.18	16,803
2018-03-27	$1.50	$1.50	$1.47	$1.49	$1.18	26,246
2018-03-26	$1.51	$1.54	$1.49	$1.53	$1.21	15,041
2018-03-23	$1.55	$1.55	$1.52	$1.54	$1.22	24,194
2018-03-22	$1.54	$1.55	$1.53	$1.55	$1.22	15,322
2018-03-21	$1.56	$1.58	$1.54	$1.56	$1.23	36,573
2018-03-20	$1.55	$1.59	$1.53	$1.53	$1.21	1,692
2018-03-19	$1.52	$1.54	$1.51	$1.54	$1.22	17,242
2018-03-16	$1.50	$1.55	$1.50	$1.52	$1.20	2,129
2018-03-15	$1.51	$1.55	$1.50	$1.53	$1.21	9,517
2018-03-14	$1.50	$1.54	$1.50	$1.54	$1.22	2,503
2018-03-13	$1.51	$1.51	$1.51	$1.51	$1.19	142
2018-03-12	$1.52	$1.54	$1.51	$1.51	$1.19	2,865
2018-03-09	$1.55	$1.58	$1.53	$1.54	$1.22	29,089
2018-03-08	$1.50	$1.51	$1.50	$1.51	$1.19	8,748
2018-03-07	$1.54	$1.55	$1.50	$1.50	$1.18	1,586
2018-03-06	$1.47	$1.55	$1.47	$1.48	$1.17	4,574
2018-03-05	$1.53	$1.53	$1.47	$1.47	$1.16	6,148
2018-03-02	$1.53	$1.54	$1.50	$1.54	$1.22	2,005
2018-03-01	$1.52	$1.52	$1.50	$1.51	$1.19	1,586
2018-02-28	$1.55	$1.55	$1.51	$1.51	$1.19	13,157
2018-02-27	$1.55	$1.55	$1.55	$1.55	$1.22	94
2018-02-26	$1.55	$1.55	$1.54	$1.55	$1.22	1,145
2018-02-23	$1.55	$1.58	$1.55	$1.55	$1.22	14,180
2018-02-22	$1.52	$1.52	$1.48	$1.51	$1.19	50,004
2018-02-21	$1.53	$1.55	$1.52	$1.53	$1.21	10,983
2018-02-20	$1.52	$1.53	$1.51	$1.51	$1.19	9,065
2018-02-16	$1.55	$1.55	$1.53	$1.53	$1.21	1,148
2018-02-15	$1.52	$1.53	$1.51	$1.52	$1.20	1,698
2018-02-14	$1.54	$1.54	$1.54	$1.54	$1.22	189
2018-02-13	$1.53	$1.55	$1.51	$1.54	$1.22	4,514
2018-02-12	$1.51	$1.55	$1.51	$1.54	$1.22	4,893
2018-02-09	$1.54	$1.56	$1.50	$1.56	$1.21	21,174
2018-02-08	$1.55	$1.57	$1.51	$1.55	$1.20	11,525
2018-02-07	$1.56	$1.60	$1.56	$1.60	$1.24	17,092
2018-02-06	$1.54	$1.61	$1.54	$1.56	$1.21	10,951
2018-02-05	$1.53	$1.62	$1.52	$1.53	$1.19	30,593
2018-02-02	$1.60	$1.60	$1.53	$1.54	$1.20	55,454
2018-02-01	$1.61	$1.62	$1.60	$1.60	$1.24	2,848
2018-01-31	$1.61	$1.62	$1.60	$1.60	$1.24	5,763
2018-01-30	$1.62	$1.63	$1.61	$1.62	$1.26	10,042
2018-01-29	$1.63	$1.65	$1.63	$1.63	$1.27	38,082
2018-01-26	$1.63	$1.71	$1.63	$1.63	$1.27	55,408
2018-01-25	$1.64	$1.64	$1.63	$1.63	$1.27	10,340
2018-01-24	$1.64	$1.65	$1.62	$1.65	$1.28	17,169
2018-01-23	$1.64	$1.67	$1.62	$1.63	$1.27	11,967
2018-01-22	$1.63	$1.69	$1.62	$1.63	$1.27	9,505
2018-01-19	$1.67	$1.68	$1.65	$1.65	$1.28	13,511
2018-01-18	$1.69	$1.72	$1.67	$1.67	$1.30	39,554
2018-01-17	$1.67	$1.74	$1.67	$1.71	$1.33	368,350
2018-01-16	$1.67	$1.70	$1.67	$1.68	$1.31	12,208
2018-01-12	$1.66	$1.66	$1.62	$1.64	$1.27	6,891
2018-01-11	$1.64	$1.66	$1.62	$1.65	$1.28	6,372
2018-01-10	$1.61	$1.63	$1.60	$1.61	$1.25	26,071
2018-01-09	$1.68	$1.68	$1.61	$1.61	$1.25	34,481
2018-01-08	$1.67	$1.67	$1.65	$1.66	$1.29	4,732
2018-01-05	$1.66	$1.67	$1.66	$1.67	$1.30	2,656
2018-01-04	$1.66	$1.67	$1.66	$1.66	$1.29	8,924
2018-01-03	$1.68	$1.70	$1.65	$1.68	$1.31	43,599
2018-01-02	$1.66	$1.68	$1.65	$1.65	$1.28	24,089
2017-12-29	$1.68	$1.72	$1.67	$1.68	$1.31	13,557
2017-12-28	$1.70	$1.73	$1.66	$1.69	$1.31	11,221
2017-12-27	$1.65	$1.69	$1.65	$1.69	$1.31	15,917
2017-12-26	$1.72	$1.74	$1.62	$1.65	$1.28	68,748
2017-12-22	$1.73	$1.73	$1.68	$1.69	$1.31	19,073
2017-12-21	$1.74	$1.74	$1.70	$1.73	$1.34	19,428
2017-12-20	$1.70	$1.78	$1.68	$1.74	$1.35	65,458
2017-12-19	$1.73	$1.75	$1.70	$1.70	$1.32	13,418
2017-12-18	$1.70	$1.74	$1.69	$1.73	$1.34	28,472
2017-12-15	$1.70	$1.74	$1.68	$1.71	$1.33	10,938
2017-12-14	$1.69	$1.70	$1.68	$1.68	$1.31	13,684
2017-12-13	$1.69	$1.85	$1.68	$1.68	$1.31	265,716
2017-12-12	$1.71	$1.71	$1.68	$1.68	$1.31	7,376
2017-12-11	$1.69	$1.72	$1.69	$1.69	$1.31	9,060
2017-12-08	$1.69	$1.72	$1.67	$1.69	$1.31	3,261
2017-12-07	$1.69	$1.72	$1.68	$1.69	$1.32	4,919
2017-12-06	$1.72	$1.73	$1.68	$1.70	$1.32	10,783
2017-12-05	$1.69	$1.72	$1.65	$1.72	$1.34	32,211
2017-12-04	$1.74	$1.74	$1.66	$1.71	$1.33	7,975
2017-12-01	$1.73	$1.73	$1.65	$1.72	$1.34	22,326
2017-11-30	$1.77	$1.77	$1.68	$1.68	$1.31	57,387
2017-11-29	$1.72	$2.13	$1.68	$1.77	$1.38	766,091
2017-11-28	$1.67	$1.71	$1.66	$1.71	$1.33	21,145
2017-11-27	$1.69	$1.72	$1.58	$1.68	$1.31	163,321
2017-11-24	$1.66	$1.73	$1.65	$1.71	$1.33	1,286
2017-11-22	$1.68	$1.73	$1.67	$1.73	$1.34	18,804
2017-11-21	$1.64	$1.68	$1.64	$1.66	$1.29	2,674
2017-11-20	$1.74	$1.74	$1.63	$1.63	$1.27	14,894
2017-11-17	$1.75	$1.80	$1.70	$1.74	$1.35	8,084
2017-11-16	$1.73	$1.87	$1.67	$1.75	$1.36	125,409
2017-11-15	$1.57	$1.79	$1.57	$1.68	$1.31	260,845
2017-11-14	$1.59	$1.62	$1.58	$1.62	$1.26	26,878
2017-11-13	$1.62	$1.62	$1.60	$1.62	$1.24	44,676
2017-11-10	$1.62	$1.62	$1.59	$1.59	$1.22	15,931
2017-11-09	$1.58	$1.61	$1.58	$1.61	$1.23	10,643
2017-11-08	$1.61	$1.61	$1.57	$1.60	$1.22	8,396
2017-11-07	$1.59	$1.61	$1.58	$1.61	$1.23	26,385
2017-11-06	$1.65	$1.65	$1.59	$1.59	$1.22	14,761
2017-11-03	$1.60	$1.65	$1.58	$1.65	$1.26	25,314
2017-11-02	$1.61	$1.61	$1.59	$1.60	$1.23	1,041
2017-11-01	$1.59	$1.61	$1.58	$1.58	$1.21	20,844
2017-10-31	$1.59	$1.59	$1.57	$1.58	$1.21	4,610
2017-10-30	$1.56	$1.61	$1.56	$1.59	$1.22	27,952
2017-10-27	$1.61	$1.62	$1.57	$1.58	$1.21	12,242
2017-10-26	$1.62	$1.63	$1.61	$1.61	$1.23	42,705
2017-10-25	$1.63	$1.63	$1.61	$1.62	$1.24	38,128
2017-10-24	$1.61	$1.65	$1.61	$1.62	$1.24	6,363
2017-10-23	$1.66	$1.70	$1.61	$1.63	$1.25	24,212
2017-10-20	$1.65	$1.70	$1.61	$1.61	$1.23	19,404
2017-10-19	$1.65	$1.69	$1.62	$1.65	$1.26	12,492
2017-10-18	$1.62	$1.74	$1.61	$1.65	$1.26	21,187
2017-10-17	$1.63	$1.63	$1.61	$1.61	$1.23	14,921
2017-10-16	$1.56	$1.65	$1.56	$1.63	$1.25	26,731
2017-10-13	$1.57	$1.59	$1.56	$1.58	$1.21	2,950
2017-10-12	$1.61	$1.66	$1.55	$1.56	$1.19	12,122
2017-10-11	$1.55	$1.82	$1.53	$1.61	$1.23	286,931
2017-10-10	$1.55	$1.58	$1.53	$1.53	$1.17	20,520
2017-10-09	$1.57	$1.59	$1.56	$1.58	$1.21	37,092
2017-10-06	$1.65	$1.65	$1.57	$1.62	$1.24	15,300
2017-10-05	$1.57	$1.65	$1.57	$1.63	$1.25	28,819
2017-10-04	$1.57	$1.61	$1.56	$1.59	$1.22	14,541
2017-10-03	$1.61	$1.61	$1.58	$1.58	$1.21	8,267
2017-10-02	$1.62	$1.62	$1.57	$1.58	$1.21	18,660
2017-09-29	$1.57	$1.59	$1.55	$1.57	$1.20	3,926
2017-09-28	$1.60	$1.60	$1.58	$1.59	$1.22	3,638
2017-09-27	$1.58	$1.59	$1.55	$1.59	$1.22	10,278
2017-09-26	$1.60	$1.60	$1.56	$1.59	$1.22	875
2017-09-25	$1.55	$1.60	$1.55	$1.60	$1.22	6,021
2017-09-22	$1.61	$1.61	$1.58	$1.59	$1.22	2,300
2017-09-21	$1.60	$1.61	$1.59	$1.59	$1.22	12,100
2017-09-20	$1.61	$1.61	$1.59	$1.60	$1.22	2,943
2017-09-19	$1.57	$1.58	$1.57	$1.58	$1.21	2,100
2017-09-18	$1.60	$1.60	$1.59	$1.60	$1.22	2,651
2017-09-15	$1.60	$1.63	$1.59	$1.63	$1.25	8,120
2017-09-14	$1.60	$1.60	$1.57	$1.60	$1.22	6,594
2017-09-13	$1.59	$1.65	$1.59	$1.62	$1.24	13,140
2017-09-12	$1.56	$1.60	$1.55	$1.56	$1.19	16,351
2017-09-11	$1.56	$1.57	$1.55	$1.56	$1.19	10,625
2017-09-08	$1.60	$1.60	$1.55	$1.57	$1.20	18,279
2017-09-07	$1.58	$1.61	$1.58	$1.59	$1.22	6,610
2017-09-06	$1.57	$1.57	$1.55	$1.55	$1.19	8,676
2017-09-05	$1.61	$1.61	$1.56	$1.57	$1.20	8,928
2017-09-01	$1.59	$1.62	$1.59	$1.60	$1.22	11,595
2017-08-31	$1.64	$1.65	$1.59	$1.59	$1.22	6,914
2017-08-30	$1.64	$1.64	$1.63	$1.64	$1.26	4,306
2017-08-29	$1.60	$1.66	$1.60	$1.64	$1.26	5,343
2017-08-28	$1.62	$1.63	$1.60	$1.60	$1.22	8,548
2017-08-25	$1.62	$1.63	$1.61	$1.62	$1.24	8,416
2017-08-24	$1.64	$1.64	$1.60	$1.62	$1.24	15,396
2017-08-23	$1.54	$1.67	$1.54	$1.63	$1.25	35,868
2017-08-22	$1.56	$1.58	$1.53	$1.54	$1.18	35,286
2017-08-21	$1.57	$1.59	$1.55	$1.59	$1.22	2,816
2017-08-18	$1.54	$1.60	$1.54	$1.54	$1.18	20,527
2017-08-17	$1.61	$1.61	$1.54	$1.54	$1.18	12,850
2017-08-16	$1.65	$1.66	$1.57	$1.60	$1.22	29,946
2017-08-15	$1.64	$1.67	$1.56	$1.57	$1.20	35,706
2017-08-14	$1.57	$1.61	$1.54	$1.61	$1.23	15,059
2017-08-11	$1.49	$1.63	$1.48	$1.54	$1.18	82,451
2017-08-10	$1.65	$1.70	$1.63	$1.66	$1.25	19,849
2017-08-09	$1.72	$1.73	$1.65	$1.67	$1.26	16,025
2017-08-08	$1.76	$1.76	$1.74	$1.74	$1.31	2,402
2017-08-07	$1.70	$1.76	$1.67	$1.73	$1.30	18,239
2017-08-04	$1.73	$1.73	$1.62	$1.67	$1.26	19,068
2017-08-03	$1.73	$1.73	$1.66	$1.69	$1.27	6,906
2017-08-02	$1.75	$1.75	$1.68	$1.73	$1.30	20,133
2017-08-01	$1.75	$1.76	$1.70	$1.72	$1.30	10,397
2017-07-31	$1.69	$1.75	$1.69	$1.73	$1.31	15,479
2017-07-28	$1.74	$1.76	$1.67	$1.70	$1.28	106,210
2017-07-27	$1.76	$1.79	$1.75	$1.78	$1.34	7,590
2017-07-26	$1.77	$1.79	$1.74	$1.76	$1.33	16,825
2017-07-25	$1.79	$1.80	$1.74	$1.77	$1.33	28,187
2017-07-24	$1.78	$1.82	$1.72	$1.78	$1.34	58,032
2017-07-21	$1.83	$1.83	$1.74	$1.78	$1.34	42,555
2017-07-20	$1.83	$1.94	$1.78	$1.84	$1.39	128,540
2017-07-19	$1.82	$1.88	$1.80	$1.83	$1.38	33,446
2017-07-18	$1.80	$1.82	$1.79	$1.82	$1.37	10,324
2017-07-17	$1.85	$1.85	$1.78	$1.82	$1.37	14,059
2017-07-14	$1.88	$1.88	$1.81	$1.85	$1.39	25,455
2017-07-13	$1.74	$1.95	$1.72	$1.85	$1.39	199,512
2017-07-12	$1.73	$1.74	$1.72	$1.73	$1.30	9,756
2017-07-11	$1.73	$1.74	$1.71	$1.71	$1.29	14,455
2017-07-10	$1.74	$1.75	$1.65	$1.71	$1.29	16,004
2017-07-07	$1.70	$1.75	$1.66	$1.73	$1.30	90,063
2017-07-06	$1.68	$1.68	$1.66	$1.67	$1.26	4,541
2017-07-05	$1.70	$1.70	$1.64	$1.65	$1.24	4,516
2017-07-03	$1.64	$1.70	$1.64	$1.69	$1.27	4,666
2017-06-30	$1.62	$1.65	$1.61	$1.63	$1.22	4,117
2017-06-29	$1.64	$1.64	$1.60	$1.62	$1.22	36,350
2017-06-28	$1.68	$1.68	$1.63	$1.67	$1.26	3,173
2017-06-27	$1.70	$1.70	$1.58	$1.61	$1.21	77,254
2017-06-26	$1.71	$1.77	$1.66	$1.70	$1.28	21,792
2017-06-23	$1.66	$1.79	$1.65	$1.71	$1.28	21,446
2017-06-22	$1.65	$1.65	$1.61	$1.63	$1.23	14,604
2017-06-21	$1.66	$1.73	$1.61	$1.67	$1.26	18,912
2017-06-20	$1.79	$1.79	$1.62	$1.71	$1.29	129,218
2017-06-19	$1.55	$1.80	$1.49	$1.80	$1.36	548,600
2017-06-16	$1.53	$1.53	$1.50	$1.52	$1.14	7,296
2017-06-15	$1.54	$1.54	$1.50	$1.51	$1.14	25,890
2017-06-14	$1.53	$1.58	$1.53	$1.53	$1.15	25,189
2017-06-13	$1.54	$1.55	$1.47	$1.54	$1.16	23,988
2017-06-12	$1.48	$1.54	$1.40	$1.51	$1.14	84,776
2017-06-09	$1.44	$1.50	$1.44	$1.45	$1.09	4,824
2017-06-08	$1.50	$1.50	$1.44	$1.48	$1.11	10,355
2017-06-07	$1.50	$1.50	$1.44	$1.47	$1.11	5,651
2017-06-06	$1.49	$1.50	$1.44	$1.48	$1.11	13,917
2017-06-05	$1.50	$1.50	$1.45	$1.46	$1.10	8,370
2017-06-02	$1.52	$1.53	$1.44	$1.49	$1.12	4,703
2017-06-01	$1.50	$1.54	$1.44	$1.44	$1.08	58,997
2017-05-31	$1.45	$1.50	$1.44	$1.50	$1.13	56,452
2017-05-30	$1.54	$1.54	$1.44	$1.44	$1.08	38,808
2017-05-26	$1.55	$1.56	$1.50	$1.52	$1.15	33,903
2017-05-25	$1.55	$1.57	$1.50	$1.56	$1.17	58,819
2017-05-24	$1.45	$1.54	$1.44	$1.54	$1.16	68,055
2017-05-23	$1.42	$1.45	$1.42	$1.45	$1.09	2,892
2017-05-22	$1.42	$1.45	$1.42	$1.43	$1.08	44,430
2017-05-19	$1.45	$1.45	$1.42	$1.44	$1.08	34,399
2017-05-18	$1.50	$1.50	$1.40	$1.42	$1.07	41,423
2017-05-17	$1.47	$1.50	$1.41	$1.46	$1.10	63,646
2017-05-16	$1.38	$1.59	$1.38	$1.45	$1.09	9,082
2017-05-15	$1.22	$1.22	$1.16	$1.22	$0.92	35,950
2017-05-12	$1.23	$1.23	$1.21	$1.22	$0.92	17,614
2017-05-11	$1.24	$1.24	$1.15	$1.23	$0.92	144,569
2017-05-10	$1.20	$1.20	$1.17	$1.18	$0.87	21,586
2017-05-09	$1.19	$1.19	$1.18	$1.19	$0.88	6,720
2017-05-08	$1.18	$1.19	$1.15	$1.17	$0.86	15,190
2017-05-05	$1.19	$1.19	$1.13	$1.19	$0.88	3,729
2017-05-04	$1.19	$1.19	$1.19	$1.19	$0.88	658
2017-05-03	$1.16	$1.18	$1.16	$1.18	$0.87	786
2017-05-02	$1.15	$1.19	$1.15	$1.19	$0.87	2,204
2017-05-01	$1.15	$1.20	$1.15	$1.20	$0.89	1,090
2017-04-28	$1.19	$1.19	$1.18	$1.18	$0.87	999
2017-04-27	$1.20	$1.20	$1.18	$1.20	$0.89	5,537
2017-04-26	$1.19	$1.20	$1.18	$1.20	$0.89	2,731
2017-04-25	$1.19	$1.19	$1.18	$1.18	$0.87	741
2017-04-24	$1.17	$1.20	$1.15	$1.16	$0.86	7,996
2017-04-21	$1.16	$1.19	$1.13	$1.13	$0.83	24,736
2017-04-20	$1.18	$1.20	$1.16	$1.16	$0.86	4,146
2017-04-19	$1.15	$1.20	$1.14	$1.20	$0.89	11,007
2017-04-18	$1.14	$1.17	$1.14	$1.16	$0.85	8,308
2017-04-17	$1.18	$1.18	$1.16	$1.17	$0.86	14,706
2017-04-13	$1.17	$1.17	$1.17	$1.17	$0.86	3,372
2017-04-12	$1.15	$1.19	$1.13	$1.19	$0.88	9,001
2017-04-11	$1.21	$1.21	$1.17	$1.17	$0.86	6,083
2017-04-10	$1.19	$1.24	$1.19	$1.23	$0.91	21,247
2017-04-07	$1.20	$1.20	$1.19	$1.19	$0.88	705
2017-04-06	$1.15	$1.20	$1.15	$1.20	$0.89	466
2017-04-05	$1.20	$1.20	$1.19	$1.19	$0.88	4,171
2017-04-04	$1.19	$1.20	$1.18	$1.20	$0.89	6,439
2017-04-03	$1.17	$1.20	$1.17	$1.20	$0.88	4,790
2017-03-31	$1.19	$1.19	$1.17	$1.19	$0.88	9,030
2017-03-30	$1.20	$1.20	$1.17	$1.19	$0.88	2,485
2017-03-29	$1.20	$1.20	$1.17	$1.20	$0.89	3,159
2017-03-28	$1.18	$1.20	$1.18	$1.20	$0.89	9,481
2017-03-27	$1.17	$1.18	$1.17	$1.18	$0.87	7,183
2017-03-24	$1.19	$1.20	$1.17	$1.17	$0.86	2,332
2017-03-23	$1.19	$1.19	$1.18	$1.19	$0.88	2,648
2017-03-22	$1.20	$1.20	$1.17	$1.19	$0.88	12,097
2017-03-21	$1.20	$1.20	$1.18	$1.19	$0.88	4,224
2017-03-20	$1.18	$1.19	$1.17	$1.19	$0.88	761
2017-03-17	$1.19	$1.19	$1.17	$1.17	$0.86	1,128
2017-03-16	$1.18	$1.19	$1.16	$1.19	$0.88	16,055
2017-03-15	$1.18	$1.18	$1.16	$1.18	$0.87	2,054
2017-03-14	$1.19	$1.19	$1.16	$1.18	$0.87	1,601
2017-03-13	$1.17	$1.17	$1.15	$1.16	$0.86	7,293
2017-03-10	$1.16	$1.19	$1.13	$1.17	$0.86	22,463
2017-03-09	$1.18	$1.19	$1.17	$1.18	$0.87	9,581
2017-03-08	$1.19	$1.19	$1.18	$1.19	$0.88	2,996
2017-03-07	$1.18	$1.18	$1.18	$1.18	$0.87	454
2017-03-06	$1.17	$1.17	$1.17	$1.17	$0.86	1,223
2017-03-03	$1.18	$1.18	$1.16	$1.17	$0.87	6,408
2017-03-02	$1.18	$1.18	$1.18	$1.18	$0.87	2,344
2017-03-01	$1.20	$1.20	$1.17	$1.17	$0.86	37
2017-02-28	$1.20	$1.20	$1.16	$1.18	$0.87	48
2017-02-27	$1.18	$1.20	$1.17	$1.20	$0.89	11,532
2017-02-24	$1.17	$1.18	$1.17	$1.18	$0.87	362
2017-02-23	$1.18	$1.19	$1.18	$1.18	$0.87	1,383
2017-02-22	$1.20	$1.20	$1.16	$1.18	$0.87	752
2017-02-21	$1.18	$1.18	$1.18	$1.18	$0.87	3,427
2017-02-17	$1.17	$1.18	$1.17	$1.18	$0.87	4,182
2017-02-16	$1.17	$1.17	$1.16	$1.16	$0.86	2,491
2017-02-15	$1.17	$1.17	$1.17	$1.17	$0.86	1,040
2017-02-14	$1.16	$1.17	$1.16	$1.17	$0.86	2,712
2017-02-13	$1.19	$1.19	$1.16	$1.16	$0.86	1,286
2017-02-10	$1.18	$1.19	$1.17	$1.19	$0.88	5,422
2017-02-09	$1.17	$1.19	$1.17	$1.19	$0.88	1,383
2017-02-08	$1.19	$1.19	$1.19	$1.19	$0.86	2,057
2017-02-07	$1.17	$1.19	$1.17	$1.18	$0.86	8,543
2017-02-06	$1.19	$1.20	$1.17	$1.17	$0.85	8,041
2017-02-03	$1.18	$1.19	$1.16	$1.19	$0.86	3,408
2017-02-02	$1.20	$1.20	$1.16	$1.17	$0.85	8,622
2017-02-01	$1.20	$1.20	$1.19	$1.19	$0.86	521
2017-01-31	$1.18	$1.20	$1.16	$1.20	$0.87	11,605
2017-01-30	$1.18	$1.18	$1.18	$1.18	$0.85	799
2017-01-27	$1.18	$1.18	$1.16	$1.17	$0.85	7,158
2017-01-26	$1.18	$1.20	$1.18	$1.18	$0.85	1,350
2017-01-25	$1.18	$1.21	$1.17	$1.17	$0.85	29,103
2017-01-24	$1.20	$1.22	$1.17	$1.19	$0.86	26,523
2017-01-23	$1.16	$1.25	$1.15	$1.18	$0.85	198,363
2017-01-20	$1.16	$1.18	$1.15	$1.16	$0.84	7,481
2017-01-19	$1.16	$1.17	$1.16	$1.17	$0.85	13,743
2017-01-18	$1.18	$1.18	$1.15	$1.17	$0.85	10,149
2017-01-17	$1.20	$1.20	$1.18	$1.19	$0.86	7,575
2017-01-13	$1.23	$1.24	$1.20	$1.23	$0.89	2,250
2017-01-12	$1.25	$1.25	$1.19	$1.24	$0.90	30,086
2017-01-11	$1.19	$1.25	$1.19	$1.25	$0.90	30,337
2017-01-10	$1.20	$1.20	$1.15	$1.15	$0.83	15,085
2017-01-09	$1.21	$1.22	$1.17	$1.18	$0.86	36,689
2017-01-06	$1.18	$1.22	$1.16	$1.22	$0.88	4,429
2017-01-05	$1.17	$1.19	$1.16	$1.19	$0.86	9,140
2017-01-04	$1.24	$1.24	$1.15	$1.20	$0.87	7,570
2017-01-03	$1.22	$1.24	$1.14	$1.21	$0.87	6,531
2016-12-30	$1.20	$1.20	$1.20	$1.20	$0.87	201
2016-12-29	$1.20	$1.24	$1.14	$1.14	$0.82	19,400
2016-12-28	$1.18	$1.22	$1.17	$1.18	$0.85	16,598
2016-12-27	$1.19	$1.21	$1.19	$1.21	$0.87	7,401
2016-12-23	$1.18	$1.19	$1.14	$1.18	$0.85	9,063
2016-12-22	$1.22	$1.22	$1.18	$1.19	$0.86	5,437
2016-12-21	$1.22	$1.22	$1.18	$1.18	$0.85	17,066
2016-12-20	$1.20	$1.20	$1.19	$1.20	$0.87	6,835
2016-12-19	$1.20	$1.22	$1.20	$1.22	$0.88	5,782
2016-12-16	$1.21	$1.24	$1.21	$1.24	$0.90	458
2016-12-15	$1.25	$1.25	$1.25	$1.25	$0.90	1,262
2016-12-14	$1.26	$1.26	$1.20	$1.20	$0.87	8,087
2016-12-13	$1.23	$1.26	$1.21	$1.24	$0.90	15,864
2016-12-12	$1.25	$1.26	$1.21	$1.26	$0.91	20,821
2016-12-09	$1.21	$1.24	$1.17	$1.21	$0.87	9,952
2016-12-08	$1.20	$1.24	$1.20	$1.22	$0.88	7,306
2016-12-07	$1.26	$1.27	$1.17	$1.20	$0.87	19,084
2016-12-06	$1.28	$1.28	$1.22	$1.28	$0.93	5,311
2016-12-05	$1.25	$1.26	$1.20	$1.25	$0.90	12,611
2016-12-02	$1.24	$1.24	$1.24	$1.24	$0.90	226
2016-12-01	$1.20	$1.27	$1.20	$1.25	$0.90	12,877
2016-11-30	$1.20	$1.28	$1.17	$1.23	$0.89	24,745
2016-11-29	$1.20	$1.25	$1.16	$1.23	$0.89	16,061
2016-11-28	$1.22	$1.23	$1.16	$1.23	$0.89	11,437
2016-11-25	$1.25	$1.25	$1.21	$1.22	$0.88	15,412
2016-11-23	$1.22	$1.30	$1.20	$1.20	$0.87	28,383
2016-11-22	$1.21	$1.27	$1.21	$1.25	$0.90	11,793
2016-11-21	$1.33	$1.39	$1.20	$1.21	$0.87	65,222
2016-11-18	$1.14	$1.30	$1.14	$1.28	$0.93	86,762
2016-11-17	$1.17	$1.20	$1.12	$1.16	$0.84	105,423
2016-11-16	$1.18	$1.23	$1.18	$1.20	$0.87	82,041
2016-11-15	$1.15	$1.19	$1.15	$1.19	$0.86	26,806
2016-11-14	$1.19	$1.19	$1.18	$1.18	$0.85	513
2016-11-11	$1.18	$1.20	$1.16	$1.16	$0.84	31,243
2016-11-10	$1.13	$1.20	$1.13	$1.17	$0.85	33,792
2016-11-09	$1.14	$1.15	$1.14	$1.15	$0.83	9,474
2016-11-08	$1.15	$1.15	$1.15	$1.15	$0.81	9,408
2016-11-07	$1.15	$1.15	$1.15	$1.15	$0.81	18,417
2016-11-04	$1.15	$1.15	$1.13	$1.13	$0.80	4,464
2016-11-03	$1.10	$1.18	$1.10	$1.16	$0.82	6,485
2016-11-02	$1.19	$1.19	$1.12	$1.18	$0.83	10,822
2016-11-01	$1.19	$1.20	$1.18	$1.19	$0.84	12,474
2016-10-31	$1.20	$1.20	$1.18	$1.19	$0.84	16,250
2016-10-28	$1.15	$1.19	$1.15	$1.19	$0.84	11,444
2016-10-27	$1.21	$1.21	$1.15	$1.18	$0.83	6,569
2016-10-26	$1.18	$1.19	$1.16	$1.19	$0.84	6,083
2016-10-25	$1.13	$1.18	$1.13	$1.15	$0.81	5,655
2016-10-24	$1.12	$1.19	$1.12	$1.19	$0.84	7,734
2016-10-21	$1.19	$1.19	$1.13	$1.13	$0.80	655
2016-10-20	$1.22	$1.22	$1.14	$1.18	$0.83	7,683
2016-10-19	$1.25	$1.25	$1.12	$1.13	$0.80	38,870
2016-10-18	$1.18	$1.19	$1.15	$1.19	$0.84	47,356
2016-10-17	$1.17	$1.18	$1.15	$1.16	$0.82	13,574
2016-10-14	$1.16	$1.18	$1.13	$1.16	$0.82	10,325
2016-10-13	$1.13	$1.17	$1.13	$1.16	$0.82	8,666
2016-10-12	$1.12	$1.14	$1.11	$1.12	$0.79	6,463
2016-10-11	$1.14	$1.15	$1.14	$1.15	$0.81	1,500
2016-10-10	$1.15	$1.15	$1.12	$1.14	$0.81	8,312
2016-10-07	$1.15	$1.15	$1.15	$1.15	$0.81	3,301
2016-10-06	$1.18	$1.18	$1.14	$1.18	$0.83	6,376
2016-10-05	$1.12	$1.16	$1.12	$1.16	$0.82	17,419
2016-10-04	$1.10	$1.13	$1.10	$1.11	$0.79	43,951
2016-10-03	$1.16	$1.16	$1.09	$1.13	$0.80	3,854
2016-09-30	$1.13	$1.15	$1.13	$1.15	$0.81	5,934
2016-09-29	$1.14	$1.14	$1.09	$1.09	$0.77	9,858
2016-09-28	$1.14	$1.15	$1.12	$1.13	$0.80	6,001
2016-09-27	$1.10	$1.17	$1.10	$1.12	$0.80	5,091
2016-09-26	$1.11	$1.11	$1.08	$1.08	$0.76	14,572
2016-09-23	$1.10	$1.10	$1.08	$1.10	$0.78	746
2016-09-22	$1.10	$1.11	$1.08	$1.08	$0.76	17,009
2016-09-21	$1.11	$1.11	$1.06	$1.07	$0.76	20,057
2016-09-20	$1.11	$1.13	$1.10	$1.10	$0.78	9,434
2016-09-19	$1.17	$1.17	$1.11	$1.11	$0.79	2,530
2016-09-16	$1.12	$1.17	$1.10	$1.17	$0.83	13,406
2016-09-15	$1.13	$1.14	$1.08	$1.12	$0.79	16,491
2016-09-14	$1.14	$1.16	$1.11	$1.12	$0.79	10,666
2016-09-13	$1.16	$1.18	$1.13	$1.13	$0.80	9,328
2016-09-12	$1.15	$1.16	$1.13	$1.13	$0.80	1,342
2016-09-09	$1.14	$1.17	$1.14	$1.15	$0.81	5,766
2016-09-08	$1.17	$1.17	$1.11	$1.11	$0.79	4,915
2016-09-07	$1.18	$1.18	$1.17	$1.17	$0.83	2,703
2016-09-06	$1.18	$1.20	$1.12	$1.14	$0.81	18,772
2016-09-02	$1.17	$1.20	$1.15	$1.18	$0.83	18,557
2016-09-01	$1.16	$1.22	$1.12	$1.17	$0.83	17,322
2016-08-31	$1.17	$1.17	$1.15	$1.15	$0.81	4,204
2016-08-30	$1.12	$1.17	$1.12	$1.15	$0.81	15,751
2016-08-29	$1.15	$1.15	$1.15	$1.15	$0.82	596
2016-08-26	$1.15	$1.21	$1.14	$1.19	$0.84	7,185
2016-08-25	$1.18	$1.18	$1.15	$1.15	$0.81	3,167
2016-08-24	$1.14	$1.19	$1.14	$1.14	$0.81	1,430
2016-08-23	$1.15	$1.15	$1.15	$1.15	$0.81	1,788
2016-08-22	$1.22	$1.22	$1.11	$1.14	$0.81	7,786
2016-08-19	$1.24	$1.24	$1.17	$1.21	$0.85	13,205
2016-08-18	$1.14	$1.23	$1.11	$1.19	$0.84	34,941
2016-08-17	$1.17	$1.17	$1.10	$1.13	$0.80	11,143
2016-08-16	$1.14	$1.14	$1.14	$1.14	$0.81	120
2016-08-15	$1.14	$1.19	$1.12	$1.13	$0.80	11,249
2016-08-12	$1.10	$1.21	$1.10	$1.14	$0.81	62,889
2016-08-11	$1.10	$1.21	$1.10	$1.13	$0.80	5,685
2016-08-10	$1.20	$1.23	$1.12	$1.12	$0.78	15,954
2016-08-09	$1.16	$1.23	$1.16	$1.16	$0.80	34,603
2016-08-08	$1.16	$1.22	$1.15	$1.15	$0.80	6,200
2016-08-05	$1.15	$1.18	$1.14	$1.16	$0.80	37,714
2016-08-04	$1.17	$1.27	$1.15	$1.16	$0.80	71,753
2016-08-03	$1.17	$1.20	$1.13	$1.16	$0.80	11,449
2016-08-02	$1.15	$1.20	$1.14	$1.15	$0.80	29,734
2016-08-01	$1.17	$1.25	$1.16	$1.16	$0.80	18,244
2016-07-29	$1.19	$1.20	$1.16	$1.17	$0.81	6,098
2016-07-28	$1.24	$1.27	$1.15	$1.18	$0.82	16,709
2016-07-27	$1.20	$1.38	$1.15	$1.15	$0.80	259,547
2016-07-26	$1.16	$1.27	$1.15	$1.20	$0.83	51,125
2016-07-25	$1.45	$1.45	$1.12	$1.16	$0.80	71,327
2016-07-22	$1.25	$1.40	$1.13	$1.21	$0.83	579,973
2016-07-21	$1.07	$1.20	$1.05	$1.14	$0.79	237,595
2016-07-20	$1.09	$1.12	$1.01	$1.08	$0.75	147,788
2016-07-19	$1.08	$1.28	$1.02	$1.07	$0.74	372,251
2016-07-18	$1.09	$1.09	$1.03	$1.08	$0.75	7,062
2016-07-15	$1.02	$1.08	$1.02	$1.04	$0.72	40,253
2016-07-14	$1.01	$1.08	$1.00	$1.01	$0.70	89,654
2016-07-13	$1.08	$1.69	$1.01	$1.01	$0.70	1,008,311
2016-07-12	$1.03	$1.04	$1.03	$1.03	$0.71	14,163
2016-07-11	$1.05	$1.06	$1.01	$1.01	$0.70	7,176
2016-07-08	$1.10	$1.10	$1.05	$1.06	$0.73	36,634
2016-07-07	$1.03	$1.20	$0.98	$1.05	$0.73	70,441
2016-07-06	$1.00	$1.03	$1.00	$1.03	$0.71	6,027
2016-07-05	$1.00	$1.00	$0.99	$0.99	$0.69	4,120
2016-07-01	$0.99	$1.01	$0.99	$1.01	$0.70	7,778
2016-06-30	$1.04	$1.04	$1.04	$1.04	$0.72	231
2016-06-29	$1.00	$1.04	$1.00	$1.04	$0.72	2,658
2016-06-28	$0.99	$0.99	$0.99	$0.99	$0.69	318
2016-06-27	$1.04	$1.04	$1.01	$1.01	$0.70	6,011
2016-06-24	$1.04	$1.05	$0.99	$1.00	$0.69	11,110
2016-06-23	$1.00	$1.06	$0.99	$0.99	$0.69	9,467
2016-06-22	$1.08	$1.08	$1.01	$1.01	$0.70	8,119
2016-06-21	$1.01	$1.01	$1.01	$1.01	$0.70	25
2016-06-20	$1.01	$1.01	$0.99	$1.01	$0.70	4,779
2016-06-17	$1.01	$1.01	$1.01	$1.01	$0.70	52
2016-06-16	$1.01	$1.01	$1.01	$1.01	$0.70	118
2016-06-15	$1.01	$1.03	$1.01	$1.01	$0.70	1,437
2016-06-14	$1.04	$1.04	$1.04	$1.04	$0.72	20
2016-06-13	$1.08	$1.08	$1.04	$1.04	$0.72	2,516
2016-06-10	$1.00	$1.02	$1.00	$1.02	$0.71	1,355
2016-06-09	$1.05	$1.06	$0.99	$1.00	$0.69	13,311
2016-06-08	$1.01	$1.01	$0.99	$1.00	$0.69	13,149
2016-06-07	$1.00	$1.00	$1.00	$1.00	$0.69	31
2016-06-06	$1.01	$1.01	$1.00	$1.00	$0.69	28,154
2016-06-03	$1.00	$1.02	$0.98	$1.02	$0.71	37,322
2016-06-02	$1.02	$1.02	$1.00	$1.00	$0.69	207
2016-06-01	$1.02	$1.02	$0.98	$1.00	$0.69	12,156
2016-05-31	$1.05	$1.05	$0.98	$0.98	$0.68	3,531
2016-05-27	$1.02	$1.04	$0.97	$1.02	$0.71	3,845
2016-05-26	$1.02	$1.02	$1.02	$1.02	$0.71	0
2016-05-25	$1.04	$1.05	$1.01	$1.02	$0.71	8,291
2016-05-24	$1.01	$1.02	$1.01	$1.02	$0.71	5,879
2016-05-23	$1.00	$1.01	$0.99	$1.00	$0.69	10,477
2016-05-20	$0.97	$1.00	$0.97	$1.00	$0.69	1,864
2016-05-19	$0.99	$0.99	$0.97	$0.97	$0.67	6,035
2016-05-18	$0.98	$0.98	$0.98	$0.98	$0.68	802
2016-05-17	$1.00	$1.00	$0.95	$0.95	$0.66	8,685
2016-05-16	$0.99	$1.01	$0.95	$0.96	$0.66	12,159
2016-05-13	$0.96	$1.00	$0.96	$1.00	$0.69	894
2016-05-12	$0.96	$1.00	$0.87	$1.00	$0.69	7,060
2016-05-11	$1.00	$1.00	$0.95	$1.00	$0.68	26,064
2016-05-10	$1.10	$1.10	$1.01	$1.05	$0.71	20,410
2016-05-09	$1.00	$1.10	$1.00	$1.03	$0.70	66,528
2016-05-06	$0.92	$1.50	$0.92	$1.01	$0.68	789,806
2016-05-05	$0.85	$0.85	$0.85	$0.85	$0.58	1,937
2016-05-04	$0.86	$0.86	$0.85	$0.85	$0.58	2,122
2016-05-03	$0.85	$0.85	$0.85	$0.85	$0.57	2,935
2016-05-02	$0.86	$0.86	$0.83	$0.83	$0.56	119
2016-04-29	$0.85	$0.85	$0.85	$0.85	$0.57	154
2016-04-28	$0.80	$0.80	$0.80	$0.80	$0.54	7
2016-04-27	$0.80	$0.85	$0.80	$0.80	$0.54	8,097
2016-04-26	$0.89	$0.90	$0.84	$0.90	$0.61	7,510
2016-04-25	$0.90	$0.90	$0.90	$0.90	$0.61	337
2016-04-22	$0.88	$0.89	$0.88	$0.89	$0.60	3,651
2016-04-21	$0.90	$0.90	$0.90	$0.90	$0.61	837
2016-04-20	$0.85	$0.88	$0.85	$0.86	$0.58	13,200
2016-04-19	$0.90	$0.90	$0.90	$0.90	$0.61	1,126
2016-04-18	$0.93	$0.93	$0.93	$0.93	$0.63	0
2016-04-15	$0.90	$0.93	$0.90	$0.93	$0.63	567
2016-04-14	$0.91	$0.93	$0.85	$0.93	$0.63	30,852
2016-04-13	$0.91	$0.91	$0.91	$0.91	$0.61	0
2016-04-12	$0.93	$0.95	$0.91	$0.91	$0.61	6,834
2016-04-11	$0.93	$0.93	$0.93	$0.93	$0.63	0
2016-04-08	$0.93	$0.93	$0.93	$0.93	$0.63	40
2016-04-07	$0.89	$0.93	$0.89	$0.93	$0.63	1,200
2016-04-06	$0.92	$0.92	$0.92	$0.92	$0.62	0
2016-04-05	$0.92	$0.92	$0.92	$0.92	$0.62	9
2016-04-04	$0.92	$0.92	$0.92	$0.92	$0.62	0
2016-04-01	$0.92	$0.92	$0.92	$0.92	$0.62	0
2016-03-31	$0.88	$0.95	$0.88	$0.95	$0.64	47
2016-03-30	$0.88	$0.88	$0.88	$0.88	$0.59	10
2016-03-29	$0.88	$0.88	$0.88	$0.88	$0.59	0
2016-03-28	$0.88	$0.88	$0.88	$0.88	$0.59	235
2016-03-24	$0.91	$0.91	$0.73	$0.85	$0.57	37,617
2016-03-23	$0.94	$0.94	$0.94	$0.94	$0.63	0
2016-03-22	$0.91	$0.94	$0.91	$0.94	$0.63	1,155
2016-03-21	$0.94	$0.95	$0.94	$0.95	$0.64	350
2016-03-18	$0.92	$0.94	$0.92	$0.94	$0.63	563
2016-03-17	$0.95	$0.95	$0.93	$0.93	$0.63	1,000
2016-03-16	$0.95	$0.95	$0.95	$0.95	$0.64	0
2016-03-15	$0.95	$0.95	$0.95	$0.95	$0.64	0
2016-03-14	$0.97	$0.99	$0.97	$0.99	$0.67	5
2016-03-11	$0.95	$0.95	$0.95	$0.95	$0.64	0
2016-03-10	$0.95	$0.95	$0.95	$0.95	$0.64	70
2016-03-09	$0.96	$0.96	$0.95	$0.95	$0.64	600
2016-03-08	$0.95	$0.95	$0.95	$0.95	$0.64	1,178
2016-03-07	$0.96	$0.97	$0.96	$0.97	$0.65	34
2016-03-04	$0.97	$0.97	$0.97	$0.97	$0.65	67
2016-03-03	$0.97	$0.97	$0.97	$0.97	$0.65	0
2016-03-02	$0.97	$0.97	$0.96	$0.97	$0.65	787
2016-03-01	$0.92	$0.92	$0.92	$0.92	$0.62	0
2016-02-29	$0.95	$0.95	$0.92	$0.92	$0.62	6,536
2016-02-26	$0.95	$0.95	$0.95	$0.95	$0.64	17
2016-02-25	$0.95	$0.95	$0.95	$0.95	$0.64	0
2016-02-24	$0.96	$0.96	$0.95	$0.95	$0.64	3,569
2016-02-23	$0.97	$0.97	$0.97	$0.97	$0.65	38
2016-02-22	$0.95	$0.97	$0.95	$0.97	$0.65	5,100
2016-02-19	$0.95	$0.96	$0.95	$0.96	$0.65	11,933
2016-02-18	$0.97	$0.97	$0.97	$0.97	$0.65	0
2016-02-17	$0.96	$0.98	$0.92	$0.97	$0.65	8,431
2016-02-16	$0.95	$0.96	$0.95	$0.96	$0.65	10,011
2016-02-12	$0.91	$0.95	$0.91	$0.95	$0.64	3,100
2016-02-11	$0.93	$0.93	$0.93	$0.93	$0.63	350
2016-02-10	$0.95	$0.95	$0.95	$0.95	$0.64	20
2016-02-09	$0.94	$0.94	$0.94	$0.94	$0.63	0
2016-02-08	$0.96	$0.96	$0.94	$0.94	$0.63	1,003
2016-02-05	$0.94	$0.96	$0.94	$0.96	$0.65	117
2016-02-04	$0.95	$0.95	$0.95	$0.95	$0.64	272
2016-02-03	$0.95	$0.95	$0.95	$0.95	$0.64	142
2016-02-02	$0.98	$0.98	$0.95	$0.95	$0.64	1,276
2016-02-01	$0.99	$0.99	$0.99	$0.99	$0.67	0
2016-01-29	$0.99	$0.99	$0.99	$0.99	$0.67	1,054
2016-01-28	$0.99	$0.99	$0.99	$0.99	$0.67	0
2016-01-27	$0.99	$0.99	$0.99	$0.99	$0.67	0
2016-01-26	$0.91	$0.99	$0.91	$0.99	$0.67	5,191
2016-01-25	$0.98	$0.98	$0.98	$0.98	$0.66	106
2016-01-22	$0.96	$0.98	$0.91	$0.98	$0.66	2,626
2016-01-21	$0.96	$0.96	$0.96	$0.96	$0.65	5,170
2016-01-20	$0.99	$0.99	$0.99	$0.99	$0.67	0
2016-01-19	$0.99	$0.99	$0.99	$0.99	$0.67	5,005
2016-01-15	$0.96	$1.00	$0.96	$1.00	$0.67	2,250
2016-01-14	$0.99	$0.99	$0.99	$0.99	$0.67	0
2016-01-13	$0.96	$0.99	$0.96	$0.99	$0.67	790
2016-01-12	$0.96	$1.00	$0.96	$1.00	$0.68	10,134
2016-01-11	$1.02	$1.02	$0.96	$0.97	$0.66	9,533
2016-01-08	$0.98	$1.02	$0.98	$1.02	$0.69	19,115
2016-01-07	$1.00	$1.00	$1.00	$1.00	$0.67	2,606
2016-01-06	$0.96	$0.96	$0.96	$0.96	$0.65	4,076
2016-01-05	$0.96	$0.96	$0.96	$0.96	$0.65	0
2016-01-04	$0.96	$0.96	$0.96	$0.96	$0.65	1,414
2015-12-31	$0.98	$1.00	$0.96	$0.98	$0.66	22,261
2015-12-30	$0.99	$0.99	$0.99	$0.99	$0.67	0
2015-12-29	$0.99	$0.99	$0.99	$0.99	$0.67	0
2015-12-28	$0.96	$0.99	$0.96	$0.99	$0.67	80
2015-12-24	$0.99	$0.99	$0.99	$0.99	$0.67	130
2015-12-23	$0.97	$0.97	$0.97	$0.97	$0.66	0
2015-12-22	$1.00	$1.00	$0.96	$0.97	$0.66	9,193
2015-12-21	$0.96	$1.00	$0.96	$1.00	$0.67	3,023
2015-12-18	$0.96	$0.96	$0.96	$0.96	$0.65	2,061
2015-12-17	$1.01	$1.01	$1.00	$1.01	$0.68	7,720
2015-12-16	$0.96	$0.97	$0.96	$0.97	$0.66	5,074
2015-12-15	$1.01	$1.01	$1.01	$1.01	$0.68	0
2015-12-14	$1.01	$1.01	$1.01	$1.01	$0.68	1
2015-12-11	$1.01	$1.01	$1.01	$1.01	$0.68	5
2015-12-10	$1.01	$1.01	$1.01	$1.01	$0.68	49
2015-12-09	$0.95	$1.01	$0.95	$1.01	$0.68	56,841
2015-12-08	$0.98	$0.98	$0.98	$0.98	$0.66	0
2015-12-07	$0.98	$0.98	$0.98	$0.98	$0.66	0
2015-12-04	$0.95	$0.99	$0.93	$0.98	$0.66	6,621
2015-12-03	$0.96	$0.96	$0.96	$0.96	$0.65	0
2015-12-02	$0.96	$0.96	$0.92	$0.96	$0.65	6,825
2015-12-01	$0.99	$0.99	$0.99	$0.99	$0.67	0
2015-11-30	$0.98	$0.99	$0.94	$0.99	$0.67	21,067
2015-11-27	$0.98	$0.98	$0.98	$0.98	$0.66	132
2015-11-25	$0.96	$0.96	$0.96	$0.96	$0.65	0
2015-11-24	$0.96	$0.96	$0.96	$0.96	$0.65	0
2015-11-23	$0.96	$0.96	$0.95	$0.96	$0.65	2,722
2015-11-20	$0.95	$0.97	$0.95	$0.97	$0.66	1,358
2015-11-19	$1.00	$1.00	$1.00	$1.00	$0.67	1
2015-11-18	$0.99	$1.00	$0.99	$1.00	$0.67	864
2015-11-17	$0.96	$0.96	$0.96	$0.96	$0.65	0
2015-11-16	$0.96	$0.96	$0.96	$0.96	$0.65	1,528
2015-11-13	$0.96	$0.96	$0.96	$0.96	$0.65	1,800
2015-11-12	$0.96	$0.96	$0.96	$0.96	$0.65	1,300
2015-11-11	$0.96	$0.99	$0.95	$0.95	$0.64	6,829
2015-11-10	$0.96	$0.99	$0.96	$0.99	$0.67	5,100
2015-11-09	$1.00	$1.00	$1.00	$1.00	$0.68	1,528
2015-11-06	$1.00	$1.00	$1.00	$1.00	$0.68	0
2015-11-05	$1.00	$1.00	$1.00	$1.00	$0.68	1,159
2015-11-04	$1.00	$1.01	$1.00	$1.01	$0.68	8,333
2015-11-03	$0.99	$1.00	$0.99	$0.99	$0.67	950
2015-11-02	$0.99	$0.99	$0.99	$0.99	$0.67	1,312
2015-10-30	$1.00	$1.00	$0.99	$0.99	$0.67	75
2015-10-29	$0.98	$0.98	$0.98	$0.98	$0.66	127
2015-10-28	$0.97	$0.97	$0.97	$0.97	$0.66	221
2015-10-27	$0.97	$0.97	$0.97	$0.97	$0.66	2,800
2015-10-26	$1.00	$1.00	$1.00	$1.00	$0.67	292
2015-10-23	$0.96	$0.99	$0.96	$0.99	$0.67	4,525
2015-10-22	$0.96	$1.00	$0.96	$1.00	$0.68	8,309
2015-10-21	$1.01	$1.01	$0.96	$0.96	$0.65	16,055
2015-10-20	$0.97	$0.99	$0.97	$0.99	$0.67	4,001
2015-10-19	$0.98	$0.98	$0.97	$0.97	$0.66	3,900
2015-10-16	$0.97	$0.97	$0.97	$0.97	$0.66	0
2015-10-15	$0.98	$0.98	$0.97	$0.97	$0.66	250
2015-10-14	$0.98	$0.98	$0.98	$0.98	$0.66	6
2015-10-13	$1.01	$1.01	$1.01	$1.01	$0.68	6
2015-10-12	$1.00	$1.00	$1.00	$1.00	$0.68	1,094
2015-10-09	$0.99	$1.02	$0.98	$1.01	$0.68	36,308
2015-10-08	$1.02	$1.02	$0.99	$1.02	$0.69	800
2015-10-07	$1.00	$1.00	$0.99	$0.99	$0.67	2,036
2015-10-06	$1.02	$1.02	$1.02	$1.02	$0.69	5,843
2015-10-05	$0.99	$0.99	$0.97	$0.99	$0.67	3,604
2015-10-02	$1.00	$1.01	$1.00	$1.01	$0.68	1,260
2015-10-01	$0.97	$0.97	$0.97	$0.97	$0.65	3,000
2015-09-30	$0.99	$0.99	$0.99	$0.99	$0.67	201
2015-09-29	$1.01	$1.01	$1.01	$1.01	$0.68	110
2015-09-28	$0.99	$0.99	$0.98	$0.99	$0.67	9,054
2015-09-25	$0.99	$0.99	$0.99	$0.99	$0.67	151
2015-09-24	$0.99	$0.99	$0.99	$0.99	$0.67	1,644
2015-09-23	$1.03	$1.03	$1.00	$1.00	$0.68	1,665
2015-09-22	$1.03	$1.03	$0.99	$1.03	$0.70	2,434
2015-09-21	$0.99	$0.99	$0.99	$0.99	$0.67	4,691
2015-09-18	$1.02	$1.03	$0.99	$0.99	$0.67	19,015
2015-09-17	$1.02	$1.02	$1.02	$1.02	$0.69	1,550
2015-09-16	$1.02	$1.02	$1.00	$1.02	$0.69	2,011
2015-09-15	$1.02	$1.02	$1.02	$1.02	$0.69	1,732
2015-09-14	$1.02	$1.02	$1.02	$1.02	$0.69	1,390
2015-09-11	$1.02	$1.02	$1.02	$1.02	$0.69	2,573
2015-09-10	$1.01	$1.02	$1.01	$1.02	$0.69	1,818
2015-09-09	$1.00	$1.02	$1.00	$1.02	$0.69	12,218
2015-09-08	$1.00	$1.00	$1.00	$1.00	$0.68	1,255
2015-09-04	$1.00	$1.00	$1.00	$1.00	$0.68	402
2015-09-03	$0.99	$1.00	$0.98	$1.00	$0.68	5,556
2015-09-02	$0.99	$0.99	$0.94	$0.98	$0.66	7,252

Taitron Components Inc - Class A (TAIT) News Headlines

Recent Taitron Components Inc - Class A (TAIT) News

Similar Companies to Taitron Components Inc - Class A (TAIT) in the Electronics & Computer Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Arrow Electronics Inc	ARW	Electronics & Computer Distribution	Technology	17,000
Avnet Inc	AVT	Electronics & Computer Distribution	Technology	16,000
Scansource Inc	SCSC	Electronics & Computer Distribution	Technology	5,000
PC Connection Inc	CNXN	Electronics & Computer Distribution	Technology	2,700
Wayside Technology Group Inc	WSTG	Electronics & Computer Distribution	Technology	619
Addvantage Technologies Group	AEY	Electronics & Computer Distribution	Technology	123
Taitron Components Inc - Class A	TAIT	Electronics & Computer Distribution	Technology	16

Taitron Components Inc - Class A (TAIT) Exchange: NASDAQ