TechnoPro Holdings Inc (TCCPY) Stock

Data as of May 2, 2025

$4.11 ($0.06) 1.36%

TechnoPro Holdings Inc - Daily Information

Click for more stock information on TechnoPro Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$4.14
Previous Close	$4.11
High	$4.16
Low	$4.08
Adjusted Open	$4.14
Previous Adjusted Close	$4.11
Adjusted High	$4.16
Adjusted Low	$4.08

About TechnoPro Holdings Inc (TCCPY)

TechnoPro Holdings Inc ADR Sponsored

Invest in TechnoPro Holdings Inc (TCCPY)

Built to help smart investors invest smarter.

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for TechnoPro Holdings Inc (TCCPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$4.14	$4.16	$4.08	$4.11	$4.11	12,075
2025-04-10	$4.08	$4.08	$3.98	$4.06	$4.06	11,339
2025-04-09	$4.09	$4.29	$4.06	$4.20	$4.20	21,165
2025-04-08	$4.05	$4.11	$3.99	$3.99	$3.99	36,481
2025-04-07	$3.93	$4.23	$3.81	$3.92	$3.92	21,825
2025-04-04	$4.01	$4.27	$4.01	$4.14	$4.14	3,999
2025-04-03	$4.29	$4.30	$4.23	$4.23	$4.23	3,886
2025-04-02	$4.48	$4.48	$4.22	$4.23	$4.23	26,868
2025-04-01	$4.46	$4.52	$4.36	$4.37	$4.37	6,410
2025-03-31	$4.46	$4.55	$4.39	$4.45	$4.45	6,101
2025-03-28	$4.42	$4.47	$4.31	$4.34	$4.34	5,022
2025-03-27	$4.44	$4.44	$4.31	$4.42	$4.42	15,390
2025-03-26	$4.20	$4.51	$4.20	$4.33	$4.33	3,970
2025-03-25	$4.31	$4.46	$4.31	$4.39	$4.39	4,711
2025-03-24	$4.39	$4.39	$4.30	$4.30	$4.30	5,779
2025-03-21	$4.40	$4.40	$4.30	$4.30	$4.30	5,698
2025-03-20	$4.38	$4.38	$4.26	$4.29	$4.29	4,991
2025-03-19	$4.43	$4.43	$4.23	$4.32	$4.32	5,951
2025-03-18	$4.19	$4.24	$4.19	$4.23	$4.23	11,006
2025-03-17	$4.42	$4.42	$4.24	$4.28	$4.28	9,368
2025-03-14	$4.23	$4.24	$4.22	$4.24	$4.24	13,652
2025-03-13	$4.32	$4.32	$4.23	$4.23	$4.23	5,592
2025-03-12	$4.22	$4.22	$4.18	$4.22	$4.22	5,838
2025-03-11	$4.20	$4.21	$4.11	$4.16	$4.16	19,216
2025-03-10	$4.23	$4.23	$4.16	$4.17	$4.17	9,637
2025-03-07	$4.31	$4.33	$4.25	$4.25	$4.25	16,944
2025-03-06	$4.30	$4.30	$4.18	$4.18	$4.18	9,783
2025-03-05	$4.15	$4.17	$4.11	$4.13	$4.13	10,789
2025-03-04	$4.00	$4.08	$4.00	$4.05	$4.05	3,576
2025-03-03	$4.03	$4.05	$4.01	$4.03	$4.03	31,412
2025-02-28	$3.90	$3.91	$3.88	$3.89	$3.89	17,154
2025-02-27	$3.93	$3.93	$3.89	$3.90	$3.90	26,319
2025-02-26	$3.90	$3.93	$3.90	$3.92	$3.92	2,408
2025-02-25	$3.92	$3.92	$3.91	$3.92	$3.92	2,408
2025-02-24	$3.97	$4.01	$3.91	$3.95	$3.95	48,633
2025-02-21	$3.98	$3.98	$3.95	$3.97	$3.97	5,044
2025-02-20	$4.05	$4.07	$4.03	$4.05	$4.05	8,207
2025-02-19	$4.05	$4.06	$4.02	$4.06	$4.06	11,323
2025-02-18	$4.07	$4.09	$4.05	$4.05	$4.05	5,377
2025-02-14	$4.15	$4.15	$4.11	$4.13	$4.13	5,613
2025-02-13	$4.16	$4.19	$4.08	$4.15	$4.15	30,088
2025-02-12	$4.11	$4.13	$4.10	$4.12	$4.12	6,072
2025-02-11	$4.15	$4.16	$4.14	$4.14	$4.14	11,339
2025-02-10	$4.18	$4.19	$4.16	$4.17	$4.17	9,298
2025-02-07	$3.97	$4.04	$3.97	$4.02	$4.02	62,958
2025-02-06	$3.96	$3.96	$3.88	$3.91	$3.91	21,957
2025-02-05	$3.92	$3.92	$3.80	$3.83	$3.83	7,290
2025-02-04	$3.80	$3.83	$3.80	$3.83	$3.83	11,053
2025-02-03	$3.82	$3.85	$3.82	$3.84	$3.84	8,930
2025-01-31	$4.01	$4.01	$3.95	$3.95	$3.95	5,497
2025-01-30	$4.05	$4.08	$4.05	$4.07	$4.07	13,190
2025-01-29	$4.03	$4.03	$3.99	$4.03	$4.03	8,904
2025-01-28	$4.00	$4.01	$3.99	$4.00	$4.00	9,968
2025-01-27	$3.92	$3.98	$3.90	$3.91	$3.91	107,029
2025-01-24	$3.94	$3.96	$3.93	$3.95	$3.95	50,511
2025-01-23	$3.79	$3.82	$3.77	$3.80	$3.80	43,048
2025-01-22	$3.59	$3.71	$3.59	$3.67	$3.67	23,803
2025-01-21	$3.71	$3.73	$3.69	$3.71	$3.71	31,862
2025-01-17	$3.65	$3.66	$3.64	$3.65	$3.65	4,136
2025-01-16	$3.51	$3.61	$3.51	$3.60	$3.60	18,304
2025-01-15	$3.58	$3.61	$3.57	$3.61	$3.61	105,839
2025-01-14	$3.55	$3.55	$3.53	$3.54	$3.54	27,932
2025-01-13	$3.61	$3.64	$3.58	$3.63	$3.63	31,501
2025-01-10	$3.64	$3.64	$3.60	$3.62	$3.62	15,798
2025-01-08	$3.60	$3.61	$3.59	$3.60	$3.60	75,260
2025-01-07	$3.63	$3.64	$3.61	$3.62	$3.62	11,946
2025-01-06	$3.68	$3.68	$3.65	$3.65	$3.65	14,896
2025-01-03	$3.69	$3.71	$3.66	$3.69	$3.69	21,856
2025-01-02	$3.47	$3.73	$3.47	$3.65	$3.65	51,043
2024-12-31	$3.68	$3.70	$3.67	$3.67	$3.67	7,309
2024-12-30	$3.74	$3.76	$3.72	$3.73	$3.73	17,346
2024-12-27	$3.82	$3.82	$3.75	$3.77	$3.77	30,298
2024-12-26	$3.68	$3.69	$3.67	$3.67	$3.67	22,098
2024-12-24	$3.71	$3.73	$3.70	$3.72	$3.72	8,327
2024-12-23	$3.69	$3.72	$3.66	$3.69	$3.69	43,392
2024-12-20	$3.49	$3.63	$3.49	$3.62	$3.62	23,725
2024-12-19	$3.57	$3.70	$3.57	$3.68	$3.68	20,647
2024-12-18	$3.74	$3.77	$3.68	$3.71	$3.71	99,266
2024-12-17	$3.72	$3.74	$3.72	$3.73	$3.73	21,583
2024-12-16	$3.62	$3.72	$3.62	$3.70	$3.70	31,649
2024-12-13	$3.71	$3.71	$3.66	$3.67	$3.67	21,197
2024-12-12	$3.65	$3.74	$3.65	$3.70	$3.70	20,893
2024-12-11	$3.66	$3.77	$3.65	$3.77	$3.77	10,988
2024-12-10	$3.82	$3.83	$3.76	$3.79	$3.79	47,699
2024-12-09	$3.90	$3.90	$3.86	$3.87	$3.87	58,998
2024-12-06	$3.99	$3.99	$3.81	$3.83	$3.83	12,954
2024-12-05	$3.71	$3.82	$3.71	$3.80	$3.80	69,650
2024-12-04	$3.73	$3.74	$3.72	$3.72	$3.72	52,538
2024-12-03	$3.79	$3.79	$3.77	$3.77	$3.77	15,913
2024-12-02	$3.69	$3.70	$3.67	$3.70	$3.70	44,432
2024-11-29	$3.68	$3.69	$3.59	$3.59	$3.59	14,751
2024-11-27	$3.52	$3.57	$3.52	$3.54	$3.54	40,951
2024-11-26	$3.45	$3.51	$3.41	$3.51	$3.51	86,307
2024-11-25	$3.51	$3.52	$3.46	$3.49	$3.49	148,193
2024-11-22	$3.53	$3.55	$3.53	$3.55	$3.55	26,751
2024-11-21	$3.51	$3.53	$3.50	$3.52	$3.52	153,197
2024-11-20	$3.48	$3.48	$3.43	$3.47	$3.47	35,805
2024-11-19	$3.53	$3.53	$3.50	$3.52	$3.52	57,075
2024-11-18	$3.48	$3.49	$3.43	$3.46	$3.46	156,141
2024-11-15	$3.48	$3.55	$3.48	$3.54	$3.54	138,964
2024-11-14	$3.51	$3.56	$3.48	$3.54	$3.54	34,481
2024-11-13	$3.65	$3.65	$3.57	$3.63	$3.63	54,640
2024-11-12	$3.66	$3.68	$3.62	$3.66	$3.66	48,283
2024-11-11	$3.75	$3.78	$3.75	$3.76	$3.76	19,047
2024-11-08	$3.81	$3.83	$3.75	$3.76	$3.76	21,752
2024-11-07	$3.81	$3.84	$3.73	$3.78	$3.78	38,781
2024-11-06	$3.63	$3.64	$3.60	$3.63	$3.63	13,294
2024-11-05	$3.68	$3.68	$3.65	$3.67	$3.67	34,382
2024-11-04	$3.67	$3.69	$3.62	$3.67	$3.67	41,179
2024-11-01	$3.70	$3.70	$3.65	$3.65	$3.65	78,137
2024-10-31	$3.46	$3.70	$3.33	$3.33	$3.33	144,235
2024-10-30	$3.51	$3.54	$3.50	$3.52	$3.52	81,600
2024-10-29	$3.52	$3.52	$3.49	$3.49	$3.49	188,023
2024-10-28	$3.50	$3.50	$3.48	$3.49	$3.49	292,706
2024-10-25	$3.50	$3.51	$3.47	$3.47	$3.47	48,523
2024-10-24	$3.56	$3.56	$3.49	$3.51	$3.51	1,048,435
2024-10-23	$3.57	$3.59	$3.56	$3.58	$3.58	28,544
2024-10-22	$3.70	$3.71	$3.66	$3.67	$3.67	45,779
2024-10-21	$3.59	$3.78	$3.59	$3.75	$3.75	16,669
2024-10-18	$3.75	$3.81	$3.75	$3.78	$3.78	14,369
2024-10-17	$3.83	$3.90	$3.79	$3.81	$3.81	17,297
2024-10-16	$3.89	$3.89	$3.82	$3.85	$3.85	15,456
2024-10-15	$3.90	$4.01	$3.90	$3.92	$3.92	104,222
2024-10-14	$3.69	$3.91	$3.69	$3.82	$3.82	16,003
2024-10-11	$3.86	$3.90	$3.78	$3.84	$3.84	6,313
2024-10-10	$3.81	$3.85	$3.81	$3.84	$3.84	30,449
2024-10-09	$4.02	$4.02	$3.84	$3.87	$3.87	37,991
2024-10-08	$3.94	$3.94	$3.83	$3.83	$3.83	21,487
2024-10-07	$3.86	$3.88	$3.85	$3.86	$3.86	17,300
2024-10-04	$3.91	$4.00	$3.81	$3.81	$3.81	7,801
2024-10-03	$3.88	$3.90	$3.80	$3.86	$3.86	3,587
2024-10-02	$3.86	$3.86	$3.79	$3.79	$3.79	22,602
2024-10-01	$4.04	$4.04	$3.87	$3.88	$3.88	11,909
2024-09-30	$3.91	$3.93	$3.86	$3.91	$3.91	7,066
2024-09-27	$4.04	$4.04	$3.99	$4.01	$4.01	5,155
2024-09-26	$4.12	$4.15	$4.12	$4.14	$4.14	27,358
2024-09-25	$4.07	$4.10	$4.03	$4.06	$4.06	13,069
2024-09-24	$4.01	$4.09	$4.00	$4.03	$4.03	5,956
2024-09-23	$4.15	$4.19	$4.12	$4.17	$4.17	10,771
2024-09-20	$4.12	$4.15	$4.12	$4.15	$4.15	7,950
2024-09-19	$4.00	$4.19	$4.00	$4.19	$4.19	6,073
2024-09-18	$4.08	$4.12	$4.03	$4.05	$4.05	20,955
2024-09-17	$4.12	$4.12	$4.10	$4.10	$4.10	5,262
2024-09-16	$4.03	$4.15	$4.03	$4.07	$4.07	18,308
2024-09-13	$4.08	$4.08	$4.06	$4.06	$4.06	8,505
2024-09-12	$4.12	$4.16	$4.12	$4.16	$4.16	10,463
2024-09-11	$4.13	$4.16	$4.11	$4.16	$4.16	6,365
2024-09-10	$4.18	$4.18	$4.14	$4.17	$4.17	11,271
2024-09-09	$3.89	$4.10	$3.89	$4.09	$4.09	8,559
2024-09-06	$4.02	$4.05	$4.01	$4.02	$4.02	9,889
2024-09-05	$4.19	$4.20	$4.03	$4.20	$4.20	11,202
2024-09-04	$4.06	$4.10	$4.02	$4.02	$4.02	8,309
2024-09-03	$4.00	$4.00	$3.96	$3.96	$3.96	100,007
2024-08-30	$4.07	$4.07	$4.02	$4.06	$4.06	10,365
2024-08-29	$4.05	$4.21	$4.03	$4.06	$4.06	9,797
2024-08-28	$3.94	$4.14	$3.94	$4.08	$4.08	9,951
2024-08-27	$4.04	$4.04	$4.00	$4.04	$4.04	19,154
2024-08-26	$3.92	$3.99	$3.92	$3.95	$3.95	18,312
2024-08-23	$3.90	$3.94	$3.87	$3.91	$3.91	19,412
2024-08-22	$3.85	$3.87	$3.81	$3.82	$3.82	29,459
2024-08-21	$3.94	$3.99	$3.88	$3.99	$3.99	7,521
2024-08-20	$3.95	$4.08	$3.95	$4.00	$4.00	12,743
2024-08-19	$4.16	$4.16	$3.80	$3.82	$3.82	64,780
2024-08-16	$3.86	$3.89	$3.83	$3.85	$3.85	23,642
2024-08-15	$3.89	$3.92	$3.86	$3.88	$3.88	34,212
2024-08-14	$3.87	$3.90	$3.83	$3.88	$3.88	17,749
2024-08-13	$3.77	$3.79	$3.75	$3.78	$3.78	14,645
2024-08-12	$3.77	$3.82	$3.75	$3.76	$3.76	27,571
2024-08-09	$3.79	$3.80	$3.74	$3.77	$3.77	40,350
2024-08-08	$3.66	$3.96	$3.65	$3.75	$3.75	74,202
2024-08-07	$3.72	$3.72	$3.66	$3.70	$3.70	37,960
2024-08-06	$3.58	$3.72	$3.58	$3.71	$3.71	80,810
2024-08-05	$3.58	$3.65	$3.57	$3.61	$3.61	39,218
2024-08-02	$3.65	$3.73	$3.62	$3.63	$3.63	211,847
2024-08-01	$3.70	$3.87	$3.70	$3.75	$3.75	240,372
2024-07-31	$3.70	$3.88	$3.70	$3.88	$3.88	51,994
2024-07-30	$3.70	$3.75	$3.70	$3.71	$3.71	85,647
2024-07-29	$3.70	$3.70	$3.65	$3.70	$3.70	85,213
2024-07-26	$3.69	$3.69	$3.65	$3.65	$3.65	66,942
2024-07-25	$3.64	$3.65	$3.58	$3.58	$3.58	78,131
2024-07-24	$3.65	$3.70	$3.59	$3.68	$3.68	38,179
2024-07-23	$3.66	$3.70	$3.64	$3.70	$3.70	164,186
2024-07-22	$3.63	$3.68	$3.62	$3.68	$3.68	80,409
2024-07-19	$3.64	$3.66	$3.62	$3.64	$3.64	143,506
2024-07-18	$3.66	$3.66	$3.62	$3.62	$3.62	32,801
2024-07-17	$3.60	$3.64	$3.60	$3.60	$3.60	137,577
2024-07-16	$3.39	$3.60	$3.39	$3.60	$3.60	115,397
2024-07-15	$3.61	$3.63	$3.58	$3.59	$3.59	48,368
2024-07-12	$3.60	$3.67	$3.60	$3.62	$3.62	42,223
2024-07-11	$3.45	$3.48	$3.42	$3.45	$3.45	73,879
2024-07-10	$3.35	$3.38	$3.33	$3.37	$3.37	92,759
2024-07-09	$3.37	$3.38	$3.33	$3.36	$3.36	89,494
2024-07-08	$3.37	$3.37	$3.34	$3.36	$3.36	144,941
2024-07-05	$3.22	$3.41	$3.22	$3.37	$3.37	179,977
2024-07-03	$3.35	$3.39	$3.34	$3.36	$3.36	87,379
2024-07-02	$3.33	$3.38	$3.31	$3.34	$3.34	140,169
2024-07-01	$3.30	$3.40	$3.30	$3.30	$3.30	360,687
2024-06-28	$3.34	$3.35	$3.30	$3.31	$3.31	235,981
2024-06-27	$3.37	$3.41	$3.31	$3.34	$3.34	65,897
2024-06-26	$3.37	$3.44	$3.29	$3.34	$3.34	100,770
2024-06-25	$3.39	$3.40	$3.33	$3.38	$3.38	37,276
2024-06-24	$3.43	$3.43	$3.29	$3.33	$3.33	348,973
2024-06-21	$3.28	$3.31	$3.22	$3.30	$3.30	118,100
2024-06-20	$3.23	$3.41	$3.23	$3.28	$3.28	107,653
2024-06-18	$3.13	$3.39	$3.13	$3.29	$3.29	401,155
2024-06-17	$3.25	$3.39	$3.25	$3.26	$3.26	144,516
2024-06-14	$3.27	$3.29	$3.23	$3.24	$3.24	148,439
2024-06-13	$3.16	$3.27	$3.16	$3.24	$3.24	227,840
2024-06-12	$3.29	$3.30	$3.25	$3.27	$3.27	97,211
2024-06-11	$3.24	$3.27	$3.21	$3.21	$3.21	253,155
2024-06-10	$3.29	$3.30	$3.27	$3.29	$3.29	24,358
2024-06-07	$3.32	$3.35	$3.29	$3.29	$3.29	66,860
2024-06-06	$3.32	$3.34	$3.29	$3.33	$3.33	104,443
2024-06-05	$3.41	$3.43	$3.40	$3.42	$3.42	149,856
2024-06-04	$3.40	$3.40	$3.36	$3.38	$3.38	52,399
2024-06-03	$3.48	$3.48	$3.28	$3.32	$3.32	272,642
2024-05-31	$3.32	$3.32	$3.26	$3.27	$3.27	215,056
2024-05-30	$3.27	$3.28	$3.25	$3.25	$3.25	200,210
2024-05-29	$3.24	$3.24	$3.21	$3.24	$3.24	112,206
2024-05-28	$3.23	$3.34	$3.23	$3.28	$3.28	393,141
2024-05-24	$3.35	$3.36	$3.33	$3.33	$3.33	142,184
2024-05-23	$3.34	$3.35	$3.30	$3.31	$3.31	240,473
2024-05-22	$3.35	$3.36	$3.32	$3.36	$3.36	127,434
2024-05-21	$3.35	$3.36	$3.32	$3.34	$3.34	95,746
2024-05-20	$3.41	$3.43	$3.36	$3.36	$3.36	158,330
2024-05-17	$3.46	$3.47	$3.43	$3.47	$3.47	32,963
2024-05-16	$3.38	$3.46	$3.38	$3.44	$3.44	309,762
2024-05-15	$3.52	$3.55	$3.51	$3.54	$3.54	98,647
2024-05-14	$3.57	$3.58	$3.55	$3.57	$3.57	22,170
2024-05-13	$3.48	$3.49	$3.43	$3.45	$3.45	351,420
2024-05-10	$3.39	$3.52	$3.39	$3.47	$3.47	32,525
2024-05-09	$3.35	$3.49	$3.35	$3.48	$3.48	112,360
2024-05-08	$3.41	$3.48	$3.36	$3.46	$3.46	107,603
2024-05-07	$3.53	$3.54	$3.51	$3.52	$3.52	174,426
2024-05-06	$3.31	$3.42	$3.31	$3.39	$3.39	473,890
2024-05-03	$3.41	$3.45	$3.39	$3.40	$3.40	199,586
2024-05-02	$3.35	$3.40	$3.35	$3.39	$3.39	248,110
2024-05-01	$3.38	$3.42	$3.36	$3.38	$3.38	96,104
2024-04-30	$3.56	$3.56	$3.38	$3.38	$3.38	90,717
2024-04-29	$3.63	$3.75	$3.58	$3.64	$3.64	213,911
2024-04-26	$3.70	$3.83	$3.58	$3.62	$3.62	258,545
2024-04-25	$3.66	$3.75	$3.57	$3.63	$3.63	173,356
2024-04-24	$3.64	$3.67	$3.62	$3.65	$3.65	92,058
2024-04-23	$3.60	$3.65	$3.56	$3.62	$3.62	83,281
2024-04-22	$3.63	$3.70	$3.62	$3.68	$3.68	255,263
2024-04-19	$3.66	$3.69	$3.56	$3.59	$3.59	181,698
2024-04-18	$3.68	$3.76	$3.67	$3.67	$3.67	288,185
2024-04-17	$3.71	$3.75	$3.67	$3.73	$3.73	313,725
2024-04-16	$3.79	$3.85	$3.78	$3.80	$3.80	197,209
2024-04-15	$3.83	$3.92	$3.80	$3.85	$3.85	417,787
2024-04-12	$3.86	$3.88	$3.83	$3.86	$3.86	107,189
2024-04-11	$3.80	$3.91	$3.80	$3.90	$3.90	139,722
2024-04-10	$3.91	$3.95	$3.85	$3.90	$3.90	38,618
2024-04-09	$3.82	$4.14	$3.82	$3.90	$3.90	144,537
2024-04-08	$3.92	$3.94	$3.90	$3.90	$3.90	144,537
2024-04-05	$3.80	$3.85	$3.80	$3.82	$3.82	64,555
2024-04-04	$3.88	$3.90	$3.82	$3.87	$3.87	40,046
2024-04-03	$3.87	$3.90	$3.86	$3.87	$3.87	35,602
2024-04-02	$3.85	$3.85	$3.81	$3.81	$3.81	19,123
2024-04-01	$4.20	$4.20	$4.00	$4.03	$4.03	190,563
2024-03-28	$3.83	$4.09	$3.83	$3.94	$3.94	156,186
2024-03-27	$4.09	$4.09	$4.03	$4.03	$4.03	187,402
2024-03-26	$4.04	$4.12	$4.04	$4.06	$4.06	122,280
2024-03-25	$4.02	$4.10	$4.02	$4.06	$4.06	275,091
2024-03-22	$4.02	$4.09	$4.02	$4.06	$4.06	1,210,446
2024-03-21	$4.02	$4.04	$3.92	$3.98	$3.98	1,841,688
2024-03-20	$4.18	$4.30	$4.13	$4.19	$4.19	479,755
2024-03-19	$4.11	$4.15	$4.07	$4.14	$4.14	83,099
2024-03-18	$4.04	$4.08	$3.94	$3.95	$3.95	1,295,149
2024-03-15	$4.14	$4.14	$3.81	$3.84	$3.84	2,498,107
2024-03-14	$4.05	$4.12	$3.88	$3.97	$3.97	279,124
2024-03-13	$4.08	$4.08	$3.92	$3.97	$3.97	279,124
2024-03-12	$4.09	$4.15	$4.08	$4.08	$4.08	152,750
2024-03-11	$4.15	$4.19	$3.94	$3.98	$3.98	187,120
2024-03-08	$4.18	$4.18	$4.04	$4.04	$4.04	149,440
2024-03-07	$4.06	$4.06	$4.00	$4.00	$4.00	187,554
2024-03-06	$4.02	$4.12	$3.95	$3.96	$3.96	244,785
2024-03-05	$3.87	$3.90	$3.80	$3.87	$3.87	580,778
2024-03-04	$3.91	$4.01	$3.89	$3.90	$3.90	748,924
2024-03-01	$3.82	$4.00	$3.82	$3.93	$3.93	72,143
2024-02-29	$3.97	$3.97	$3.91	$3.92	$3.92	157,940
2024-02-28	$3.97	$4.00	$3.97	$3.98	$3.98	47,520
2024-02-27	$3.99	$4.17	$3.99	$4.08	$4.08	102,383
2024-02-26	$4.18	$4.24	$4.14	$4.15	$4.15	157,571
2024-02-23	$4.04	$4.29	$4.04	$4.22	$4.22	108,979
2024-02-22	$4.23	$4.23	$4.20	$4.21	$4.21	62,797
2024-02-21	$4.25	$4.33	$4.18	$4.29	$4.29	58,027
2024-02-20	$4.22	$4.35	$4.22	$4.30	$4.30	75,850
2024-02-16	$4.11	$4.16	$4.11	$4.13	$4.13	109,545
2024-02-15	$4.11	$4.24	$4.11	$4.18	$4.18	107,738
2024-02-14	$4.26	$4.28	$4.26	$4.26	$4.26	99,134
2024-02-13	$4.56	$4.56	$4.29	$4.34	$4.34	32,355
2024-02-12	$4.38	$4.45	$4.36	$4.40	$4.40	61,232
2024-02-09	$4.37	$4.43	$4.36	$4.41	$4.41	271,238
2024-02-08	$4.43	$4.46	$4.41	$4.43	$4.43	49,750
2024-02-07	$4.52	$4.53	$4.50	$4.53	$4.53	146,513
2024-02-06	$4.89	$5.10	$4.72	$4.97	$4.97	71,569
2024-02-05	$4.72	$4.75	$4.71	$4.72	$4.72	44,631
2024-02-02	$4.74	$4.74	$4.65	$4.67	$4.67	35,655
2024-02-01	$4.76	$4.76	$4.69	$4.72	$4.72	21,865
2024-01-31	$4.62	$4.67	$4.58	$4.62	$4.62	28,048
2024-01-30	$4.70	$4.70	$4.60	$4.60	$4.60	22,677
2024-01-29	$4.67	$4.70	$4.64	$4.65	$4.65	33,190
2024-01-26	$4.74	$4.75	$4.70	$4.71	$4.71	96,902
2024-01-25	$4.75	$4.76	$4.69	$4.70	$4.70	16,271
2024-01-24	$4.68	$4.74	$4.68	$4.68	$4.68	24,806
2024-01-23	$4.69	$4.73	$4.67	$4.70	$4.70	16,267
2024-01-22	$4.73	$4.78	$4.72	$4.77	$4.77	42,394
2024-01-19	$4.74	$4.76	$4.70	$4.75	$4.75	55,116
2024-01-18	$4.78	$4.83	$4.75	$4.81	$4.81	42,336
2024-01-17	$4.83	$4.84	$4.82	$4.82	$4.82	26,499
2024-01-16	$4.97	$4.97	$4.81	$4.83	$4.83	43,264
2024-01-12	$5.04	$5.08	$4.98	$5.02	$5.02	76,601
2024-01-11	$5.05	$5.16	$4.97	$5.02	$5.02	28,339
2024-01-10	$5.07	$5.17	$5.02	$5.05	$5.05	29,896
2024-01-09	$5.03	$5.03	$4.97	$4.99	$4.99	32,816
2024-01-08	$5.19	$5.32	$5.04	$5.14	$5.14	55,619
2024-01-05	$5.18	$5.24	$5.01	$5.08	$5.08	16,634
2024-01-04	$5.32	$5.32	$5.03	$5.09	$5.09	132,706
2024-01-03	$5.16	$5.17	$5.11	$5.13	$5.13	31,458
2024-01-02	$5.17	$5.26	$5.00	$5.17	$5.17	47,262
2023-12-29	$5.04	$5.37	$5.04	$5.24	$5.24	27,949
2023-12-28	$5.33	$5.33	$5.06	$5.20	$5.20	47,122
2023-12-27	$5.30	$5.38	$5.13	$5.15	$5.15	40,668
2023-12-26	$5.29	$5.29	$5.10	$5.11	$5.11	64,615
2023-12-22	$5.25	$5.35	$5.15	$5.15	$5.15	32,451
2023-12-21	$4.81	$5.21	$4.81	$5.21	$5.21	26,607
2023-12-20	$5.04	$5.10	$5.00	$5.00	$5.00	36,162
2023-12-19	$4.98	$5.05	$4.98	$5.05	$5.05	79,208
2023-12-18	$4.79	$4.91	$4.79	$4.91	$4.91	127,249
2023-12-15	$4.89	$4.92	$4.86	$4.86	$4.86	36,130
2023-12-14	$4.80	$4.95	$4.80	$4.95	$4.95	35,117
2023-12-13	$4.78	$4.87	$4.75	$4.86	$4.86	91,707
2023-12-12	$4.80	$4.80	$4.73	$4.73	$4.73	39,327
2023-12-11	$4.72	$4.78	$4.71	$4.74	$4.74	61,715
2023-12-08	$4.47	$4.64	$4.47	$4.63	$4.63	76,397
2023-12-07	$4.60	$4.68	$4.59	$4.68	$4.68	71,465
2023-12-06	$4.74	$4.74	$4.60	$4.63	$4.63	52,306
2023-12-05	$4.50	$4.64	$4.45	$4.57	$4.57	85,645
2023-12-04	$4.61	$4.62	$4.55	$4.57	$4.57	119,782
2023-12-01	$4.56	$4.63	$4.53	$4.61	$4.61	63,887
2023-11-30	$4.61	$4.68	$4.59	$4.62	$4.62	96,289
2023-11-29	$4.50	$4.66	$4.50	$4.60	$4.60	97,771
2023-11-28	$4.57	$4.64	$4.57	$4.58	$4.58	93,761
2023-11-27	$4.51	$4.57	$4.51	$4.57	$4.57	81,063
2023-11-24	$4.63	$4.70	$4.61	$4.65	$4.65	139,616
2023-11-22	$4.46	$4.63	$4.46	$4.63	$4.63	46,255
2023-11-21	$4.62	$4.63	$4.58	$4.59	$4.59	36,664
2023-11-20	$4.80	$4.80	$4.50	$4.58	$4.58	174,489
2023-11-17	$4.59	$4.66	$4.56	$4.59	$4.59	87,843
2023-11-16	$4.64	$4.70	$4.54	$4.61	$4.61	35,524
2023-11-15	$4.42	$4.47	$4.40	$4.47	$4.47	409,284
2023-11-14	$4.28	$4.38	$4.20	$4.37	$4.37	166,419
2023-11-13	$4.18	$4.29	$4.17	$4.27	$4.27	127,575
2023-11-10	$4.27	$4.34	$4.19	$4.32	$4.32	114,516
2023-11-09	$4.17	$4.33	$4.17	$4.22	$4.22	537,210
2023-11-08	$4.24	$4.31	$4.14	$4.29	$4.29	109,352
2023-11-07	$4.29	$4.32	$4.27	$4.32	$4.32	80,416
2023-11-06	$4.22	$4.40	$4.22	$4.33	$4.33	216,068
2023-11-03	$4.34	$4.48	$4.22	$4.33	$4.33	79,211
2023-11-02	$4.16	$4.38	$4.16	$4.32	$4.32	159,424
2023-11-01	$4.17	$4.27	$4.17	$4.26	$4.26	85,473
2023-10-31	$4.05	$4.11	$3.99	$4.06	$4.06	251,747
2023-10-30	$3.68	$3.81	$3.68	$3.79	$3.79	349,517
2023-10-27	$3.82	$3.82	$3.70	$3.74	$3.74	467,954
2023-10-26	$3.80	$3.81	$3.73	$3.75	$3.75	261,469
2023-10-25	$3.87	$4.01	$3.73	$3.79	$3.79	92,170
2023-10-24	$3.78	$3.94	$3.78	$3.90	$3.90	118,151
2023-10-23	$3.74	$3.80	$3.70	$3.71	$3.71	309,593
2023-10-20	$3.87	$3.98	$3.80	$3.82	$3.82	84,761
2023-10-19	$3.84	$3.99	$3.84	$3.90	$3.90	175,349
2023-10-18	$3.98	$4.01	$3.94	$3.94	$3.94	92,453
2023-10-17	$4.05	$4.09	$4.04	$4.05	$4.05	256,529
2023-10-16	$3.98	$4.08	$3.96	$3.96	$3.96	147,914
2023-10-13	$4.00	$4.22	$4.00	$4.06	$4.06	90,305
2023-10-12	$4.22	$4.23	$4.08	$4.12	$4.12	229,467
2023-10-11	$4.07	$4.19	$4.07	$4.14	$4.14	165,465
2023-10-10	$4.28	$4.34	$4.27	$4.28	$4.28	191,847
2023-10-09	$4.19	$4.33	$4.17	$4.28	$4.28	66,614
2023-10-06	$4.39	$4.39	$4.15	$4.27	$4.27	413,429
2023-10-05	$4.14	$4.48	$4.14	$4.26	$4.26	58,970
2023-10-04	$4.17	$4.25	$4.11	$4.19	$4.19	39,676
2023-10-03	$4.32	$4.32	$4.17	$4.22	$4.22	42,790
2023-10-02	$4.07	$4.20	$4.07	$4.17	$4.17	231,258
2023-09-29	$4.26	$4.38	$4.20	$4.27	$4.27	183,169
2023-09-28	$4.30	$4.36	$4.21	$4.35	$4.35	216,041
2023-09-27	$4.34	$4.37	$4.30	$4.31	$4.31	150,586
2023-09-26	$4.37	$4.41	$4.31	$4.31	$4.31	180,635
2023-09-25	$4.36	$4.43	$4.36	$4.37	$4.37	230,248
2023-09-22	$4.22	$4.41	$4.22	$4.32	$4.32	125,937
2023-09-21	$4.25	$4.33	$4.21	$4.28	$4.28	219,679
2023-09-20	$4.33	$4.40	$4.30	$4.30	$4.30	71,698
2023-09-19	$4.29	$4.35	$4.29	$4.30	$4.30	82,692
2023-09-18	$4.49	$4.59	$4.45	$4.46	$4.46	103,437
2023-09-15	$4.61	$4.74	$4.45	$4.47	$4.47	76,335
2023-09-14	$4.50	$4.84	$4.50	$4.61	$4.61	94,233
2023-09-13	$4.63	$4.80	$4.50	$4.57	$4.57	41,484
2023-09-12	$4.61	$4.62	$4.50	$4.57	$4.57	55,920
2023-09-11	$4.50	$4.78	$4.50	$4.59	$4.59	1,102,131
2023-09-08	$4.83	$4.83	$4.64	$4.66	$4.66	1,667,789
2023-09-07	$4.84	$5.01	$4.70	$5.00	$5.00	132,018
2023-09-06	$4.96	$5.15	$4.94	$5.02	$5.02	34,925
2023-09-05	$4.91	$5.11	$4.88	$5.00	$5.00	65,912
2023-09-01	$4.81	$5.09	$4.81	$5.00	$5.00	49,722
2023-08-31	$5.02	$5.11	$4.93	$5.01	$5.01	50,167
2023-08-30	$4.80	$5.01	$4.80	$4.93	$4.93	87,796
2023-08-29	$4.85	$5.04	$4.85	$5.01	$5.01	40,595
2023-08-28	$4.77	$4.90	$4.70	$4.83	$4.83	74,334
2023-08-25	$4.88	$4.97	$4.66	$4.81	$4.81	22,135
2023-08-24	$4.80	$4.97	$4.62	$4.77	$4.77	55,585
2023-08-23	$4.85	$4.92	$4.80	$4.90	$4.90	40,807
2023-08-22	$4.86	$4.91	$4.72	$4.91	$4.91	206,380
2023-08-21	$4.69	$5.02	$4.69	$4.90	$4.90	84,303
2023-08-18	$5.00	$5.02	$4.80	$5.02	$5.02	69,003
2023-08-17	$4.80	$5.07	$4.80	$5.06	$5.06	183,359
2023-08-16	$5.07	$5.19	$4.84	$5.10	$5.10	170,334
2023-08-15	$5.07	$5.26	$4.87	$5.14	$5.14	214,101
2023-08-14	$5.07	$5.16	$5.06	$5.14	$5.14	62,326
2023-08-11	$5.31	$5.41	$5.20	$5.38	$5.38	72,544
2023-08-10	$5.02	$5.37	$5.02	$5.27	$5.27	53,014
2023-08-09	$5.33	$5.41	$5.29	$5.38	$5.38	58,559
2023-08-08	$5.32	$5.41	$5.08	$5.32	$5.32	115,515
2023-08-07	$5.19	$5.27	$4.92	$5.27	$5.27	87,955
2023-08-04	$4.94	$5.10	$4.77	$4.90	$4.90	61,852
2023-08-03	$4.75	$4.93	$4.75	$4.88	$4.88	64,985
2023-08-02	$4.89	$4.90	$4.73	$4.85	$4.85	28,635
2023-08-01	$4.90	$5.07	$4.90	$4.99	$4.99	112,672
2023-07-31	$5.37	$5.37	$4.99	$5.18	$5.18	101,866
2023-07-28	$5.07	$5.09	$5.02	$5.03	$5.03	41,337
2023-07-27	$5.06	$5.15	$4.86	$5.04	$5.04	129,527
2023-07-26	$4.89	$5.12	$4.83	$5.00	$5.00	27,635
2023-07-25	$4.92	$5.01	$4.75	$4.92	$4.92	24,034
2023-07-24	$5.00	$5.09	$4.78	$4.93	$4.93	85,429
2023-07-21	$4.72	$4.94	$4.68	$4.84	$4.84	40,116
2023-07-20	$4.73	$5.11	$4.73	$4.94	$4.94	53,858
2023-07-19	$5.03	$5.03	$4.78	$4.91	$4.91	53,557
2023-07-18	$4.75	$4.99	$4.68	$4.92	$4.92	55,168
2023-07-17	$4.52	$4.79	$4.52	$4.74	$4.74	39,815
2023-07-14	$4.76	$4.76	$4.62	$4.69	$4.69	54,195
2023-07-13	$4.75	$4.76	$4.52	$4.76	$4.76	103,501
2023-07-12	$4.55	$4.55	$4.36	$4.49	$4.49	47,346
2023-07-11	$4.36	$4.41	$4.32	$4.38	$4.38	83,447
2023-07-10	$4.32	$4.36	$4.24	$4.33	$4.33	106,779
2023-07-07	$4.24	$4.42	$4.24	$4.38	$4.38	124,237
2023-07-06	$4.18	$4.33	$4.18	$4.25	$4.25	55,435
2023-07-05	$4.22	$4.33	$4.17	$4.24	$4.24	70,882
2023-07-03	$4.43	$4.43	$4.29	$4.33	$4.33	34,879
2023-06-30	$4.20	$4.40	$4.20	$4.37	$4.37	53,591
2023-06-29	$4.23	$4.40	$4.23	$4.27	$4.27	68,982
2023-06-28	$4.25	$4.49	$4.25	$4.36	$4.36	47,128
2023-06-27	$4.29	$4.47	$4.29	$4.43	$4.43	122,276
2023-06-26	$4.45	$4.47	$4.37	$4.37	$4.37	288,532
2023-06-23	$4.54	$4.59	$4.41	$4.46	$4.46	43,050
2023-06-22	$4.58	$4.81	$4.58	$4.62	$4.62	83,401
2023-06-21	$4.59	$4.74	$4.54	$4.61	$4.61	57,475
2023-06-20	$4.55	$4.71	$4.53	$4.61	$4.61	90,842
2023-06-16	$4.76	$4.90	$4.69	$4.72	$4.72	223,170
2023-06-15	$4.86	$4.86	$4.67	$4.78	$4.78	88,885
2023-06-14	$4.82	$5.00	$4.77	$4.81	$4.81	48,526
2023-06-13	$4.80	$4.95	$4.75	$4.84	$4.84	115,882
2023-06-12	$4.77	$4.82	$4.64	$4.67	$4.67	73,131
2023-06-09	$4.57	$4.75	$4.49	$4.52	$4.52	263,636
2023-06-08	$4.48	$4.61	$4.47	$4.55	$4.55	54,202
2023-06-07	$4.59	$4.64	$4.54	$4.61	$4.61	89,392
2023-06-06	$4.57	$4.73	$4.48	$4.62	$4.62	148,087
2023-06-05	$4.76	$4.84	$4.52	$4.63	$4.63	71,470
2023-06-02	$4.59	$4.66	$4.59	$4.61	$4.61	88,442
2023-06-01	$4.34	$4.50	$4.34	$4.36	$4.36	88,466
2023-05-31	$4.27	$4.41	$4.20	$4.28	$4.28	56,576
2023-05-30	$4.31	$4.36	$4.28	$4.28	$4.28	236,522
2023-05-26	$4.30	$4.55	$4.30	$4.37	$4.37	83,971
2023-05-25	$4.66	$4.72	$4.58	$4.69	$4.69	51,133
2023-05-24	$4.68	$4.83	$4.61	$4.66	$4.66	67,831
2023-05-23	$4.74	$4.78	$4.68	$4.72	$4.72	134,102
2023-05-22	$4.87	$4.99	$4.76	$4.80	$4.80	25,068
2023-05-19	$4.82	$4.86	$4.81	$4.83	$4.83	269,160
2023-05-18	$4.84	$4.95	$4.72	$4.77	$4.77	40,788
2023-05-17	$4.51	$4.79	$4.51	$4.79	$4.79	27,198
2023-05-16	$4.77	$4.77	$4.55	$4.60	$4.60	622,806
2023-05-15	$4.87	$4.94	$4.78	$4.79	$4.79	439,434
2023-05-12	$4.87	$4.87	$4.78	$4.81	$4.81	672,554
2023-05-11	$4.98	$5.16	$4.98	$5.09	$5.09	50,891
2023-05-10	$5.10	$5.23	$4.97	$5.13	$5.13	36,006
2023-05-09	$5.02	$5.07	$4.96	$5.05	$5.05	64,172
2023-05-08	$4.91	$4.91	$4.79	$4.79	$4.79	62,867
2023-05-05	$4.66	$4.80	$4.66	$4.73	$4.73	32,966
2023-05-04	$4.67	$4.79	$4.63	$4.71	$4.71	56,616
2023-05-03	$4.88	$4.88	$4.64	$4.70	$4.70	76,776
2023-05-02	$4.62	$4.77	$4.62	$4.68	$4.68	36,058
2023-05-01	$4.95	$5.00	$4.77	$4.85	$4.85	21,679
2023-04-28	$5.19	$5.65	$5.19	$5.43	$5.43	50,163
2023-04-27	$5.39	$5.47	$5.32	$5.46	$5.46	60,199
2023-04-26	$5.50	$5.58	$5.41	$5.45	$5.45	24,926
2023-04-25	$5.37	$5.57	$5.37	$5.42	$5.42	18,892
2023-04-24	$5.35	$5.48	$5.35	$5.39	$5.39	64,614
2023-04-21	$5.44	$5.44	$5.26	$5.34	$5.34	42,873
2023-04-20	$5.38	$5.49	$5.28	$5.31	$5.31	23,570
2023-04-19	$5.36	$5.38	$5.24	$5.35	$5.35	22,064
2023-04-18	$5.35	$5.50	$5.35	$5.43	$5.43	28,964
2023-04-17	$5.27	$5.45	$5.27	$5.35	$5.35	36,540
2023-04-14	$5.44	$5.44	$5.31	$5.31	$5.31	34,301
2023-04-13	$5.42	$5.49	$5.42	$5.49	$5.49	44,217
2023-04-12	$5.39	$5.41	$5.33	$5.34	$5.34	59,117
2023-04-11	$5.27	$5.31	$5.24	$5.30	$5.30	39,053
2023-04-10	$5.01	$5.31	$5.01	$5.23	$5.23	342,416
2023-04-06	$5.28	$5.31	$5.18	$5.25	$5.25	298,348
2023-04-05	$5.19	$5.35	$5.19	$5.27	$5.27	374,794
2023-04-04	$5.32	$5.54	$5.32	$5.45	$5.45	22,726
2023-04-03	$5.58	$5.58	$5.43	$5.55	$5.55	69,076
2023-03-31	$5.35	$5.57	$5.35	$5.57	$5.57	316,986
2023-03-30	$5.47	$5.49	$5.45	$5.48	$5.48	52,121
2023-03-29	$5.49	$5.52	$5.37	$5.48	$5.48	41,084
2023-03-28	$5.45	$5.52	$5.43	$5.52	$5.52	65,851
2023-03-27	$5.36	$5.57	$5.36	$5.43	$5.43	30,851
2023-03-24	$5.39	$5.47	$5.39	$5.47	$5.47	80,276
2023-03-23	$5.36	$5.39	$5.24	$5.24	$5.24	93,632
2023-03-22	$5.23	$5.34	$5.15	$5.18	$5.18	34,246
2023-03-21	$5.29	$5.29	$5.20	$5.22	$5.22	32,212
2023-03-20	$5.14	$5.30	$5.09	$5.22	$5.22	17,960
2023-03-17	$5.18	$5.32	$5.18	$5.29	$5.29	90,069
2023-03-16	$5.31	$5.31	$5.19	$5.26	$5.26	52,244
2023-03-15	$5.06	$5.09	$4.99	$5.04	$5.04	50,601
2023-03-14	$5.21	$5.22	$5.17	$5.22	$5.22	53,730
2023-03-13	$5.23	$5.24	$5.17	$5.19	$5.19	47,450
2023-03-10	$5.36	$5.42	$5.26	$5.26	$5.26	31,531
2023-03-09	$5.73	$5.73	$5.45	$5.46	$5.46	49,661
2023-03-08	$5.37	$5.47	$5.37	$5.37	$5.37	112,710
2023-03-07	$5.37	$5.43	$5.31	$5.34	$5.34	47,307
2023-03-06	$5.27	$5.29	$5.26	$5.26	$5.26	53,804
2023-03-03	$5.15	$5.20	$5.15	$5.19	$5.19	105,871
2023-03-02	$5.02	$5.03	$5.01	$5.02	$5.02	72,903
2023-03-01	$4.94	$5.03	$4.94	$4.98	$4.98	85,686
2023-02-28	$5.07	$5.07	$5.01	$5.05	$5.05	59,706
2023-02-27	$5.01	$5.02	$4.93	$4.94	$4.94	81,050
2023-02-24	$5.18	$5.18	$4.99	$5.01	$5.01	274,096
2023-02-23	$4.98	$5.14	$4.98	$5.04	$5.04	39,407
2023-02-22	$5.09	$5.19	$4.99	$5.04	$5.04	21,687
2023-02-21	$5.19	$5.22	$5.16	$5.19	$5.19	65,781
2023-02-17	$5.08	$5.22	$5.08	$5.21	$5.21	38,190
2023-02-16	$5.30	$5.34	$5.24	$5.24	$5.24	88,221
2023-02-15	$5.30	$5.36	$5.30	$5.34	$5.34	27,746
2023-02-14	$5.53	$5.68	$5.53	$5.68	$5.68	70,061
2023-02-13	$5.53	$5.59	$5.50	$5.56	$5.56	334,334
2023-02-10	$5.69	$5.72	$5.61	$5.67	$5.67	557,369
2023-02-09	$5.99	$6.02	$5.89	$5.89	$5.89	23,320
2023-02-08	$5.70	$5.72	$5.64	$5.65	$5.65	31,488
2023-02-07	$5.49	$5.62	$5.46	$5.62	$5.62	41,426
2023-02-06	$5.55	$5.59	$5.55	$5.57	$5.57	29,413
2023-02-03	$5.89	$5.94	$5.77	$5.89	$5.89	51,276
2023-02-02	$6.14	$6.15	$5.96	$6.07	$6.07	20,022
2023-02-01	$6.30	$6.41	$6.24	$6.33	$6.33	35,350
2023-01-31	$6.19	$6.23	$6.17	$6.21	$6.21	39,241
2023-01-30	$6.13	$6.28	$6.13	$6.20	$6.20	44,446
2023-01-27	$6.27	$6.30	$6.24	$6.30	$6.30	41,326
2023-01-26	$6.13	$6.35	$6.10	$6.22	$6.22	54,787
2023-01-25	$6.12	$6.16	$6.11	$6.15	$6.15	37,372
2023-01-24	$6.02	$6.14	$6.00	$6.11	$6.11	37,073
2023-01-23	$6.01	$6.05	$6.00	$6.05	$6.05	43,075
2023-01-20	$5.89	$5.99	$5.89	$5.99	$5.99	36,929
2023-01-19	$5.80	$5.83	$5.77	$5.82	$5.82	102,222
2023-01-18	$5.86	$5.86	$5.69	$5.72	$5.72	27,243
2023-01-17	$5.57	$5.67	$5.57	$5.65	$5.65	51,331
2023-01-13	$5.33	$5.51	$5.33	$5.47	$5.47	74,501
2023-01-12	$5.40	$5.47	$5.34	$5.43	$5.43	57,511
2023-01-11	$5.19	$5.24	$5.19	$5.23	$5.23	26,968
2023-01-10	$4.95	$5.18	$4.95	$5.18	$5.18	31,239
2023-01-09	$5.19	$5.55	$5.19	$5.39	$5.39	45,612
2023-01-06	$5.33	$5.45	$5.31	$5.37	$5.37	82,206
2023-01-05	$5.30	$5.32	$5.23	$5.29	$5.29	32,368
2023-01-04	$5.30	$5.36	$5.28	$5.32	$5.32	147,232
2023-01-03	$5.43	$5.47	$5.34	$5.35	$5.35	74,268
2022-12-30	$5.29	$5.52	$5.26	$5.40	$5.40	26,962
2022-12-29	$5.35	$5.41	$5.35	$5.38	$5.38	38,700
2022-12-28	$5.29	$5.29	$5.17	$5.18	$5.18	43,507
2022-12-27	$5.25	$5.32	$5.25	$5.28	$5.28	34,406
2022-12-23	$5.15	$5.26	$5.15	$5.21	$5.21	28,253
2022-12-22	$5.19	$5.23	$5.14	$5.23	$5.23	56,376
2022-12-21	$5.00	$5.29	$5.00	$5.22	$5.22	70,298
2022-12-20	$5.04	$5.35	$5.04	$5.31	$5.31	36,417
2022-12-19	$5.15	$5.40	$5.15	$5.33	$5.33	47,204
2022-12-16	$5.30	$5.33	$5.26	$5.33	$5.33	105,955
2022-12-15	$5.28	$5.28	$5.15	$5.21	$5.21	190,793
2022-12-14	$5.50	$5.56	$5.42	$5.46	$5.46	36,448
2022-12-13	$5.74	$5.74	$5.65	$5.67	$5.67	40,202
2022-12-12	$5.56	$5.57	$5.53	$5.55	$5.55	94,926
2022-12-09	$5.51	$5.56	$5.46	$5.52	$5.52	201,565
2022-12-08	$5.46	$5.53	$5.44	$5.52	$5.52	191,692
2022-12-07	$5.43	$5.47	$5.40	$5.44	$5.44	65,018
2022-12-06	$5.50	$5.50	$5.40	$5.40	$5.40	30,112
2022-12-05	$5.56	$5.59	$5.48	$5.50	$5.50	73,262
2022-12-02	$5.57	$5.71	$5.55	$5.71	$5.71	108,578
2022-12-01	$5.42	$5.68	$5.42	$5.63	$5.63	40,580
2022-11-30	$5.47	$5.64	$5.42	$5.64	$5.64	35,031
2022-11-29	$5.59	$5.63	$5.56	$5.56	$5.56	50,761
2022-11-28	$5.63	$5.65	$5.52	$5.58	$5.58	28,078
2022-11-25	$5.56	$5.62	$5.55	$5.59	$5.59	27,805
2022-11-23	$5.60	$5.68	$5.59	$5.64	$5.64	34,627
2022-11-22	$5.51	$5.55	$5.50	$5.55	$5.55	30,686
2022-11-21	$5.36	$5.42	$5.36	$5.40	$5.40	63,379
2022-11-18	$5.41	$5.46	$5.39	$5.44	$5.44	49,619
2022-11-17	$5.50	$5.60	$5.50	$5.56	$5.56	65,884
2022-11-16	$5.31	$5.57	$5.31	$5.53	$5.53	61,995
2022-11-15	$5.54	$5.61	$5.47	$5.61	$5.61	186,090
2022-11-14	$5.53	$5.56	$5.50	$5.55	$5.55	50,231
2022-11-11	$5.62	$5.65	$5.60	$5.65	$5.65	79,998
2022-11-10	$5.37	$5.49	$5.36	$5.49	$5.49	90,421
2022-11-09	$5.16	$5.19	$5.10	$5.12	$5.12	49,738
2022-11-08	$5.25	$5.30	$5.24	$5.30	$5.30	59,261
2022-11-07	$5.26	$5.26	$5.19	$5.26	$5.26	286,480
2022-11-04	$5.20	$5.25	$5.17	$5.24	$5.24	203,943
2022-11-03	$5.18	$5.22	$5.12	$5.17	$5.17	231,910
2022-11-02	$5.33	$5.33	$5.18	$5.19	$5.19	562,373
2022-11-01	$5.28	$5.65	$5.28	$5.38	$5.38	354,565
2022-10-31	$4.91	$5.06	$4.62	$5.06	$5.06	326,113
2022-10-28	$4.55	$4.89	$4.55	$4.89	$4.89	123,226
2022-10-27	$4.74	$4.78	$4.69	$4.70	$4.70	93,120
2022-10-26	$4.48	$4.79	$4.48	$4.79	$4.79	48,848
2022-10-25	$4.28	$4.62	$4.28	$4.62	$4.62	97,696
2022-10-24	$4.55	$4.58	$4.45	$4.52	$4.52	265,713
2022-10-21	$4.37	$4.70	$4.33	$4.60	$4.60	121,292
2022-10-20	$4.46	$4.52	$4.44	$4.49	$4.49	123,645
2022-10-19	$4.63	$4.63	$4.35	$4.37	$4.37	49,367
2022-10-18	$4.53	$4.53	$4.26	$4.27	$4.27	112,670
2022-10-17	$4.31	$4.36	$4.29	$4.30	$4.30	149,868
2022-10-14	$4.32	$4.36	$4.23	$4.23	$4.23	103,300
2022-10-13	$4.24	$4.41	$4.22	$4.39	$4.39	91,604
2022-10-12	$4.44	$4.45	$4.41	$4.41	$4.41	47,972
2022-10-11	$4.45	$4.49	$4.41	$4.44	$4.44	103,199
2022-10-10	$4.31	$4.35	$4.27	$4.28	$4.28	79,588
2022-10-07	$4.40	$4.41	$4.32	$4.35	$4.35	56,827
2022-10-06	$4.53	$4.56	$4.49	$4.50	$4.50	49,272
2022-10-05	$4.58	$4.58	$4.44	$4.52	$4.52	64,086
2022-10-04	$4.48	$4.55	$4.48	$4.55	$4.55	186,202
2022-10-03	$4.28	$4.34	$4.26	$4.33	$4.33	131,828
2022-09-30	$4.26	$4.32	$4.23	$4.25	$4.25	220,193
2022-09-29	$4.08	$4.10	$4.01	$4.05	$4.05	176,165
2022-09-28	$4.00	$4.15	$4.00	$4.12	$4.12	227,038
2022-09-27	$3.92	$4.16	$3.90	$3.92	$3.92	160,559
2022-09-26	$3.97	$3.99	$3.90	$3.94	$3.94	213,388
2022-09-23	$4.00	$4.03	$3.91	$3.95	$3.95	118,533
2022-09-22	$3.92	$4.17	$3.92	$4.08	$4.08	207,772
2022-09-21	$4.13	$4.21	$4.08	$4.11	$4.11	65,755
2022-09-20	$4.07	$4.11	$4.04	$4.05	$4.05	91,177
2022-09-19	$4.01	$4.23	$3.96	$4.08	$4.08	81,159
2022-09-16	$3.94	$4.10	$3.94	$4.07	$4.07	158,548
2022-09-15	$4.18	$4.18	$4.09	$4.09	$4.09	214,837
2022-09-14	$4.28	$4.28	$4.01	$4.16	$4.16	150,196
2022-09-13	$4.12	$4.15	$4.05	$4.08	$4.08	94,022
2022-09-12	$4.29	$4.32	$4.27	$4.28	$4.28	157,467
2022-09-09	$4.48	$4.48	$4.25	$4.29	$4.29	82,440
2022-09-08	$4.16	$4.22	$4.16	$4.18	$4.18	314,589
2022-09-07	$4.13	$4.22	$4.13	$4.19	$4.19	126,003
2022-09-06	$4.25	$4.26	$4.20	$4.21	$4.21	199,056
2022-09-02	$4.32	$4.36	$4.24	$4.24	$4.24	65,770
2022-09-01	$4.46	$4.48	$4.42	$4.45	$4.45	141,273
2022-08-31	$4.50	$4.57	$4.47	$4.48	$4.48	56,454
2022-08-30	$4.54	$4.54	$4.39	$4.40	$4.40	376,654
2022-08-29	$4.62	$4.66	$4.59	$4.59	$4.59	763,588
2022-08-26	$4.90	$5.07	$4.73	$4.88	$4.88	268,793
2022-08-25	$4.80	$4.99	$4.80	$4.90	$4.90	37,124
2022-08-24	$4.57	$4.83	$4.57	$4.82	$4.82	147,758
2022-08-23	$4.83	$4.90	$4.81	$4.86	$4.86	25,652
2022-08-22	$4.75	$4.83	$4.75	$4.81	$4.81	73,961
2022-08-19	$4.75	$4.89	$4.75	$4.88	$4.88	34,088
2022-08-18	$5.01	$5.03	$4.97	$5.01	$5.01	65,611
2022-08-17	$4.96	$5.04	$4.95	$5.01	$5.01	51,650
2022-08-16	$5.03	$5.08	$5.03	$5.08	$5.08	25,793
2022-08-15	$4.82	$5.09	$4.82	$5.04	$5.04	56,787
2022-08-12	$5.12	$5.17	$5.12	$5.17	$5.17	46,419
2022-08-11	$5.08	$5.13	$4.98	$5.01	$5.01	80,006
2022-08-10	$5.04	$5.08	$5.02	$5.05	$5.05	37,520
2022-08-09	$4.72	$5.03	$4.72	$5.00	$5.00	171,947
2022-08-08	$4.51	$4.84	$4.51	$4.72	$4.72	77,326
2022-08-05	$4.88	$4.92	$4.74	$4.91	$4.91	123,232
2022-08-04	$4.75	$4.92	$4.72	$4.92	$4.92	34,895
2022-08-03	$4.71	$4.75	$4.65	$4.75	$4.75	104,295
2022-08-02	$4.84	$4.88	$4.65	$4.82	$4.82	31,346
2022-08-01	$4.82	$4.89	$4.78	$4.89	$4.89	178,482
2022-07-29	$4.59	$4.69	$4.59	$4.69	$4.69	49,745
2022-07-28	$4.72	$4.74	$4.56	$4.70	$4.70	73,257
2022-07-27	$4.56	$4.66	$4.44	$4.57	$4.57	92,150
2022-07-26	$4.46	$4.49	$4.44	$4.47	$4.47	174,205
2022-07-25	$4.50	$4.54	$4.46	$4.48	$4.48	83,399
2022-07-22	$4.66	$4.71	$4.55	$4.71	$4.71	36,868
2022-07-21	$4.50	$4.58	$4.41	$4.58	$4.58	81,066
2022-07-20	$4.35	$4.45	$4.35	$4.43	$4.43	253,520
2022-07-19	$4.24	$4.40	$4.24	$4.40	$4.40	214,032
2022-07-18	$4.24	$4.56	$4.24	$4.40	$4.40	84,583
2022-07-15	$4.42	$4.49	$4.34	$4.45	$4.45	174,754
2022-07-14	$4.24	$4.35	$4.23	$4.33	$4.33	115,060
2022-07-13	$4.38	$4.43	$4.36	$4.42	$4.42	72,017
2022-07-12	$4.50	$4.58	$4.40	$4.44	$4.44	86,819
2022-07-11	$4.50	$4.61	$4.46	$4.46	$4.46	227,243
2022-07-08	$4.54	$4.56	$4.50	$4.54	$4.54	114,532
2022-07-07	$4.45	$4.49	$4.45	$4.48	$4.48	98,513
2022-07-06	$4.33	$4.33	$4.24	$4.32	$4.32	102,264
2022-07-05	$4.06	$4.19	$4.02	$4.19	$4.19	266,269
2022-07-01	$4.11	$4.14	$4.06	$4.14	$4.14	69,151
2022-06-30	$3.96	$4.04	$3.96	$4.02	$4.02	87,057
2022-06-29	$4.05	$4.11	$3.94	$3.97	$3.97	136,452
2022-06-28	$4.25	$4.25	$3.97	$4.03	$4.03	118,043
2022-06-27	$4.03	$4.07	$3.98	$4.04	$4.04	206,053
2022-06-24	$4.01	$4.07	$3.97	$4.06	$4.06	106,691
2022-06-23	$3.71	$3.75	$3.66	$3.71	$3.71	78,652
2022-06-22	$3.84	$3.84	$3.51	$3.68	$3.68	288,731
2022-06-21	$3.59	$3.91	$3.59	$3.75	$3.75	453,373
2022-06-17	$3.72	$3.73	$3.67	$3.69	$3.69	114,200
2022-06-16	$3.80	$3.83	$3.77	$3.79	$3.79	159,871
2022-06-15	$3.98	$4.02	$3.93	$4.00	$4.00	87,397
2022-06-14	$4.03	$4.04	$3.94	$3.97	$3.97	351,988
2022-06-13	$4.15	$4.17	$4.05	$4.11	$4.11	91,339
2022-06-10	$4.35	$4.35	$4.23	$4.23	$4.23	176,210
2022-06-09	$4.43	$4.43	$4.34	$4.34	$4.34	74,349
2022-06-08	$4.37	$4.41	$4.36	$4.36	$4.36	115,349
2022-06-07	$4.39	$4.46	$4.39	$4.46	$4.46	104,346
2022-06-06	$4.68	$4.68	$4.47	$4.47	$4.47	87,147
2022-06-03	$4.48	$4.51	$4.44	$4.49	$4.49	61,318
2022-06-02	$4.46	$4.56	$4.43	$4.49	$4.49	164,483
2022-06-01	$4.57	$4.57	$4.47	$4.47	$4.47	172,897
2022-05-31	$4.52	$4.61	$4.52	$4.55	$4.55	195,839
2022-05-27	$4.67	$4.67	$4.58	$4.59	$4.59	150,588
2022-05-26	$4.46	$4.50	$4.42	$4.42	$4.42	99,648
2022-05-25	$4.36	$4.54	$4.36	$4.45	$4.45	101,660
2022-05-24	$4.47	$4.52	$4.39	$4.52	$4.52	36,144
2022-05-23	$4.67	$4.79	$4.65	$4.65	$4.65	166,175
2022-05-20	$4.62	$4.63	$4.53	$4.54	$4.54	137,849
2022-05-19	$4.39	$4.44	$4.36	$4.41	$4.41	163,927
2022-05-18	$4.40	$4.45	$4.36	$4.36	$4.36	65,795
2022-05-17	$4.54	$4.63	$4.53	$4.55	$4.55	122,801
2022-05-16	$4.53	$4.57	$4.49	$4.53	$4.53	181,109
2022-05-13	$4.42	$4.50	$4.33	$4.37	$4.37	107,090
2022-05-12	$4.36	$4.38	$4.31	$4.34	$4.34	163,730
2022-05-11	$4.34	$4.42	$4.32	$4.32	$4.32	95,899
2022-05-10	$4.44	$4.44	$4.31	$4.38	$4.38	106,426
2022-05-09	$4.51	$4.55	$4.37	$4.37	$4.37	458,486
2022-05-06	$4.78	$4.80	$4.73	$4.78	$4.78	96,888
2022-05-05	$5.12	$5.17	$5.00	$5.02	$5.02	78,792
2022-05-04	$5.04	$5.22	$4.94	$5.22	$5.22	70,514
2022-05-03	$5.05	$5.09	$5.04	$5.07	$5.07	76,828
2022-05-02	$5.05	$5.06	$4.93	$5.03	$5.03	168,509
2022-04-29	$5.19	$5.38	$5.08	$5.18	$5.18	76,655
2022-04-28	$4.81	$5.32	$4.81	$5.30	$5.30	111,557
2022-04-27	$5.07	$5.08	$5.01	$5.03	$5.03	121,229
2022-04-26	$4.99	$5.01	$4.89	$4.89	$4.89	101,775
2022-04-25	$5.01	$5.04	$4.96	$5.02	$5.02	154,106
2022-04-22	$4.94	$4.96	$4.85	$4.85	$4.85	160,151
2022-04-21	$5.07	$5.07	$4.91	$4.93	$4.93	68,705
2022-04-20	$4.89	$5.08	$4.89	$4.99	$4.99	80,791
2022-04-19	$4.85	$4.91	$4.84	$4.91	$4.91	89,136
2022-04-18	$4.95	$4.98	$4.91	$4.92	$4.92	156,216
2022-04-14	$4.84	$5.08	$4.84	$5.00	$5.00	97,718
2022-04-13	$4.91	$5.16	$4.91	$5.10	$5.10	103,761
2022-04-12	$4.97	$5.00	$4.90	$4.91	$4.91	63,922
2022-04-11	$5.10	$5.12	$5.03	$5.05	$5.05	171,653
2022-04-08	$5.35	$5.39	$5.33	$5.33	$5.33	104,118
2022-04-07	$5.22	$5.34	$5.22	$5.34	$5.34	63,368
2022-04-06	$5.54	$5.59	$5.50	$5.55	$5.55	51,192
2022-04-05	$5.70	$5.82	$5.47	$5.47	$5.47	65,389
2022-04-04	$5.61	$5.71	$5.50	$5.53	$5.53	82,408
2022-04-01	$5.29	$5.63	$5.29	$5.48	$5.48	56,551
2022-03-31	$5.48	$5.56	$5.27	$5.43	$5.43	52,405
2022-03-30	$5.65	$5.67	$5.60	$5.61	$5.61	50,751
2022-03-29	$5.43	$5.75	$5.43	$5.71	$5.71	51,066
2022-03-28	$5.52	$5.60	$5.49	$5.57	$5.57	57,182
2022-03-25	$5.72	$5.75	$5.68	$5.70	$5.70	53,463
2022-03-24	$5.80	$5.80	$5.62	$5.69	$5.69	57,442
2022-03-23	$5.59	$5.65	$5.50	$5.54	$5.54	101,035
2022-03-22	$5.61	$5.63	$5.60	$5.61	$5.61	69,292
2022-03-21	$5.71	$5.73	$5.61	$5.73	$5.73	48,968
2022-03-18	$5.61	$5.73	$5.61	$5.73	$5.73	48,968
2022-03-17	$5.76	$5.83	$5.74	$5.80	$5.80	88,440
2022-03-16	$5.58	$5.65	$5.46	$5.65	$5.65	99,370
2022-03-15	$5.33	$5.40	$5.32	$5.40	$5.40	86,713
2022-03-14	$5.20	$5.20	$5.08	$5.09	$5.09	152,328
2022-03-11	$5.52	$5.57	$5.30	$5.51	$5.51	64,430
2022-03-10	$5.54	$5.74	$5.45	$5.51	$5.51	107,383
2022-03-09	$5.54	$5.55	$5.42	$5.54	$5.54	102,852
2022-03-08	$5.64	$5.70	$5.52	$5.66	$5.66	144,449
2022-03-07	$5.90	$5.90	$5.58	$5.74	$5.74	245,004
2022-03-04	$5.45	$5.90	$5.45	$5.79	$5.79	110,120
2022-03-03	$5.88	$5.89	$5.81	$5.86	$5.86	94,437
2022-03-02	$5.94	$6.06	$5.79	$5.89	$5.89	62,294
2022-03-01	$5.79	$5.89	$5.73	$5.80	$5.80	107,927
2022-02-28	$5.78	$5.84	$5.57	$5.79	$5.79	108,256
2022-02-25	$5.77	$5.89	$5.76	$5.89	$5.89	60,929
2022-02-24	$5.52	$5.73	$5.52	$5.72	$5.72	46,442
2022-02-23	$5.73	$5.73	$5.61	$5.62	$5.62	33,890
2022-02-22	$5.74	$5.79	$5.68	$5.72	$5.72	81,031
2022-02-18	$5.70	$5.72	$5.66	$5.67	$5.67	89,159
2022-02-17	$5.67	$5.69	$5.62	$5.64	$5.64	96,637
2022-02-16	$5.82	$5.83	$5.75	$5.82	$5.82	347,911
2022-02-15	$5.92	$5.98	$5.69	$5.86	$5.86	36,985
2022-02-14	$5.88	$5.91	$5.85	$5.89	$5.89	49,511
2022-02-11	$6.11	$6.12	$6.00	$6.03	$6.03	51,312
2022-02-10	$6.15	$6.21	$6.08	$6.15	$6.15	86,265
2022-02-09	$6.46	$6.46	$6.03	$6.28	$6.28	49,071
2022-02-08	$6.12	$6.30	$6.11	$6.14	$6.14	33,603
2022-02-07	$6.33	$6.33	$6.11	$6.15	$6.15	99,403
2022-02-04	$6.13	$6.31	$6.03	$6.16	$6.16	68,741
2022-02-03	$5.90	$6.15	$5.90	$5.95	$5.95	72,505
2022-02-02	$5.69	$5.99	$5.69	$5.96	$5.96	81,832
2022-02-01	$5.23	$5.50	$5.23	$5.50	$5.50	82,808
2022-01-31	$5.01	$5.12	$4.90	$5.10	$5.10	180,628
2022-01-28	$5.05	$5.05	$4.81	$4.90	$4.90	116,458
2022-01-27	$5.08	$5.10	$5.01	$5.04	$5.04	77,142
2022-01-26	$5.37	$5.50	$5.20	$5.24	$5.24	80,779
2022-01-25	$5.34	$5.39	$5.24	$5.27	$5.27	74,084
2022-01-24	$5.40	$5.52	$5.24	$5.33	$5.33	98,275
2022-01-21	$5.65	$5.65	$5.33	$5.45	$5.45	63,882
2022-01-20	$5.47	$5.50	$5.43	$5.43	$5.43	95,552
2022-01-19	$5.42	$5.44	$5.38	$5.40	$5.40	84,790
2022-01-18	$5.69	$5.77	$5.54	$5.54	$5.54	76,805
2022-01-14	$5.89	$5.89	$5.75	$5.84	$5.84	978,485
2022-01-13	$5.98	$6.10	$5.80	$5.95	$5.95	519,171
2022-01-12	$6.08	$6.19	$5.97	$6.02	$6.02	27,411
2022-01-11	$5.94	$6.06	$5.94	$6.00	$6.00	45,028
2022-01-10	$6.28	$6.28	$5.96	$6.14	$6.14	92,718
2022-01-07	$6.04	$6.25	$6.04	$6.07	$6.07	41,810
2022-01-06	$5.99	$6.20	$5.76	$6.01	$6.01	32,107
2022-01-05	$6.02	$6.50	$6.02	$6.21	$6.21	93,867
2022-01-04	$6.09	$6.38	$6.09	$6.20	$6.20	35,835
2022-01-03	$5.98	$6.50	$5.98	$6.25	$6.25	32,950
2021-12-31	$6.31	$6.62	$6.19	$6.23	$6.23	20,619
2021-12-30	$5.86	$6.98	$5.86	$6.56	$6.56	32,058
2021-12-29	$5.88	$6.19	$5.88	$6.15	$6.15	76,882
2021-12-28	$6.00	$6.23	$6.00	$6.23	$6.23	50,051
2021-12-27	$6.03	$6.26	$5.98	$6.19	$6.19	35,166
2021-12-23	$6.19	$6.28	$5.90	$6.12	$6.12	68,977
2021-12-22	$5.97	$6.20	$5.96	$6.08	$6.08	42,750
2021-12-21	$6.01	$6.12	$5.78	$6.07	$6.07	50,323
2021-12-20	$5.68	$6.11	$5.68	$5.91	$5.91	122,654
2021-12-17	$5.70	$6.00	$5.70	$6.00	$6.00	92,063
2021-12-16	$5.99	$6.08	$5.90	$5.98	$5.98	31,757
2021-12-15	$5.88	$5.97	$5.84	$5.90	$5.90	24,047
2021-12-14	$5.85	$5.88	$5.79	$5.84	$5.84	70,454
2021-12-13	$5.89	$6.12	$5.86	$5.88	$5.88	80,267
2021-12-10	$5.91	$6.10	$5.70	$6.00	$6.00	27,971
2021-12-09	$6.00	$6.03	$5.96	$6.00	$6.00	40,744
2021-12-08	$6.05	$6.24	$6.00	$6.00	$6.00	30,004
2021-12-07	$5.90	$5.96	$5.84	$5.96	$5.96	39,992
2021-12-06	$5.73	$5.86	$5.63	$5.75	$5.75	77,525
2021-12-03	$5.74	$5.81	$5.65	$5.71	$5.71	84,466
2021-12-02	$5.71	$5.82	$5.68	$5.78	$5.78	63,520
2021-12-01	$5.74	$5.79	$5.63	$5.66	$5.66	37,740
2021-11-30	$5.72	$5.72	$5.34	$5.48	$5.48	28,914
2021-11-29	$5.75	$5.84	$5.67	$5.75	$5.75	57,475
2021-11-26	$5.64	$6.10	$5.64	$5.80	$5.80	27,712
2021-11-24	$6.13	$6.23	$6.06	$6.13	$6.13	32,901
2021-11-23	$5.99	$6.37	$5.99	$6.27	$6.27	33,768
2021-11-22	$6.32	$6.51	$6.22	$6.25	$6.25	32,966
2021-11-19	$6.35	$6.44	$6.35	$6.42	$6.42	17,069
2021-11-18	$6.28	$6.28	$6.13	$6.17	$6.17	41,875
2021-11-17	$6.24	$6.44	$6.13	$6.29	$6.29	21,978
2021-11-16	$6.54	$6.54	$6.27	$6.29	$6.29	21,383
2021-11-15	$6.21	$6.33	$6.17	$6.26	$6.26	71,853
2021-11-12	$6.04	$6.15	$6.00	$6.13	$6.13	17,103
2021-11-11	$6.01	$6.05	$5.91	$6.05	$6.05	35,109
2021-11-10	$5.95	$6.05	$5.92	$5.96	$5.96	30,971
2021-11-09	$6.02	$6.15	$6.02	$6.05	$6.05	18,604
2021-11-08	$6.12	$6.30	$6.12	$6.23	$6.23	24,774
2021-11-05	$6.15	$6.15	$6.07	$6.14	$6.14	34,007
2021-11-04	$5.97	$6.14	$5.89	$5.96	$5.96	21,552
2021-11-03	$5.85	$6.07	$5.85	$5.98	$5.98	35,527
2021-11-02	$6.07	$6.07	$5.86	$5.97	$5.97	45,096
2021-11-01	$5.93	$6.00	$5.76	$5.97	$5.97	45,096
2021-10-29	$6.41	$6.59	$6.30	$6.38	$6.38	50,297
2021-10-28	$6.43	$6.55	$6.35	$6.55	$6.55	181,723
2021-10-27	$6.33	$6.57	$6.32	$6.36	$6.36	21,660
2021-10-26	$6.48	$6.68	$6.39	$6.39	$6.39	21,781
2021-10-25	$6.13	$6.62	$6.13	$6.45	$6.45	29,721
2021-10-22	$6.37	$6.55	$6.36	$6.55	$6.55	19,344
2021-10-21	$6.41	$6.58	$6.23	$6.43	$6.43	31,297
2021-10-20	$6.31	$6.43	$6.31	$6.37	$6.37	58,970
2021-10-19	$6.25	$6.50	$6.11	$6.22	$6.22	638,530
2021-10-18	$6.12	$6.23	$6.11	$6.23	$6.23	28,259
2021-10-15	$6.47	$6.47	$6.35	$6.47	$6.47	72,420
2021-10-14	$6.40	$6.55	$6.38	$6.45	$6.45	28,163
2021-10-13	$6.38	$6.52	$6.30	$6.44	$6.44	30,876
2021-10-12	$6.39	$6.47	$6.39	$6.42	$6.42	52,460
2021-10-11	$6.38	$6.39	$6.31	$6.38	$6.38	38,810
2021-10-08	$6.15	$6.29	$6.03	$6.17	$6.17	21,519
2021-10-07	$6.01	$6.07	$5.95	$6.07	$6.07	28,896
2021-10-06	$5.84	$5.94	$5.74	$5.91	$5.91	25,072
2021-10-05	$5.87	$6.01	$5.64	$6.01	$6.01	33,976
2021-10-04	$6.03	$6.26	$5.80	$5.91	$5.91	23,441
2021-10-01	$5.93	$6.16	$5.70	$6.11	$6.11	47,760
2021-09-30	$6.11	$6.29	$5.98	$6.17	$6.17	17,460
2021-09-29	$6.15	$6.25	$6.06	$6.11	$6.11	59,650
2021-09-28	$6.09	$6.21	$5.93	$6.20	$6.20	100,722
2021-09-27	$6.16	$6.30	$5.93	$5.94	$5.94	28,421
2021-09-24	$6.29	$6.29	$6.10	$6.20	$6.20	14,794
2021-09-23	$6.09	$6.20	$5.93	$6.20	$6.20	29,561
2021-09-22	$6.14	$6.35	$5.93	$6.16	$6.16	36,270
2021-09-21	$6.15	$6.38	$5.92	$6.25	$6.25	24,122
2021-09-20	$6.00	$6.42	$6.00	$6.24	$6.24	24,121
2021-09-17	$6.31	$6.55	$6.07	$6.35	$6.35	33,827
2021-09-16	$6.23	$6.42	$6.06	$6.37	$6.37	67,304
2021-09-15	$5.92	$6.39	$5.92	$6.28	$6.28	31,206
2021-09-14	$6.14	$6.32	$6.08	$6.29	$6.29	37,827
2021-09-13	$6.21	$6.42	$6.00	$6.23	$6.23	54,383
2021-09-10	$6.10	$6.40	$6.00	$6.00	$6.00	18,890
2021-09-09	$6.08	$6.18	$5.92	$6.08	$6.08	16,138
2021-09-08	$5.87	$6.08	$5.65	$5.90	$5.90	114,915
2021-09-07	$5.84	$5.84	$5.61	$5.84	$5.84	18,096
2021-09-03	$5.65	$5.71	$5.51	$5.61	$5.61	47,578
2021-09-02	$5.46	$5.66	$5.45	$5.45	$5.45	28,018
2021-09-01	$5.15	$5.56	$5.15	$5.55	$5.55	97,065
2021-08-31	$5.57	$5.57	$5.22	$5.43	$5.43	93,213
2021-08-30	$5.27	$5.58	$5.22	$5.58	$5.58	21,205
2021-08-27	$5.12	$5.43	$5.12	$5.38	$5.38	33,415
2021-08-26	$5.28	$5.33	$5.11	$5.31	$5.31	42,766
2021-08-25	$5.32	$5.53	$5.25	$5.40	$5.40	24,207
2021-08-24	$5.38	$5.45	$5.32	$5.39	$5.39	50,442
2021-08-23	$5.04	$5.44	$5.04	$5.38	$5.38	29,200
2021-08-20	$5.17	$5.32	$5.15	$5.26	$5.26	114,516
2021-08-19	$5.40	$5.44	$5.32	$5.42	$5.42	948,416
2021-08-18	$5.07	$5.17	$4.93	$5.12	$5.12	302,177
2021-08-17	$4.88	$5.00	$4.81	$4.93	$4.93	37,041
2021-08-16	$4.75	$4.99	$4.75	$4.87	$4.87	84,517
2021-08-13	$4.75	$4.85	$4.64	$4.74	$4.74	36,678
2021-08-12	$4.55	$4.73	$4.37	$4.64	$4.64	130,136
2021-08-11	$4.80	$4.80	$4.64	$4.68	$4.68	50,509
2021-08-10	$5.18	$5.30	$5.10	$5.26	$5.26	86,071
2021-08-09	$5.00	$5.20	$5.00	$5.20	$5.20	60,970
2021-08-06	$4.97	$5.09	$4.90	$4.95	$4.95	37,646
2021-08-05	$4.96	$5.09	$4.87	$5.09	$5.09	61,776
2021-08-04	$5.06	$5.26	$4.86	$5.05	$5.05	23,153
2021-08-03	$5.12	$5.31	$5.04	$5.31	$5.31	12,626
2021-08-02	$5.02	$5.21	$4.89	$5.13	$5.13	30,465
2021-07-30	$5.01	$5.13	$4.91	$5.07	$5.07	20,689
2021-07-29	$4.91	$5.15	$4.86	$4.86	$4.86	27,346
2021-07-28	$4.98	$4.98	$4.89	$4.94	$4.94	26,361
2021-07-27	$5.02	$5.13	$4.90	$5.13	$5.13	40,778
2021-07-26	$5.01	$5.11	$4.90	$4.95	$4.95	35,994
2021-07-23	$4.90	$5.10	$4.90	$4.97	$4.97	43,040
2021-07-22	$4.88	$5.10	$4.88	$4.90	$4.90	45,331
2021-07-21	$5.07	$5.07	$4.80	$4.81	$4.81	55,461
2021-07-20	$4.95	$4.95	$4.73	$4.89	$4.89	45,683
2021-07-19	$4.87	$5.02	$4.71	$4.83	$4.83	70,486
2021-07-16	$4.93	$5.05	$4.81	$4.93	$4.93	70,118
2021-07-15	$5.00	$5.18	$4.82	$4.96	$4.96	62,692
2021-07-14	$5.07	$5.07	$4.83	$5.04	$5.04	12,690
2021-07-13	$4.85	$5.06	$4.76	$4.90	$4.90	23,440
2021-07-12	$4.91	$5.07	$4.68	$4.90	$4.90	35,500
2021-07-09	$4.50	$4.99	$4.50	$4.87	$4.87	85,034
2021-07-08	$4.83	$5.02	$4.71	$4.87	$4.87	148,719
2021-07-07	$5.10	$6.08	$5.05	$5.18	$5.18	23,281
2021-07-06	$14.36	$14.72	$14.08	$14.46	$4.82	46,911
2021-07-02	$14.65	$15.03	$14.12	$14.12	$4.71	28,890
2021-07-01	$13.84	$14.99	$13.84	$14.84	$4.95	25,854
2021-06-30	$14.07	$14.88	$14.07	$14.88	$4.96	124,857
2021-06-29	$14.43	$16.54	$13.66	$14.32	$4.77	79,767
2021-06-28	$14.46	$15.80	$14.24	$15.80	$5.27	34,008
2021-06-25	$14.33	$14.63	$14.07	$14.07	$4.69	52,149
2021-06-24	$14.07	$14.33	$13.86	$13.86	$4.62	34,278
2021-06-23	$13.83	$13.93	$13.67	$13.93	$4.64	42,822
2021-06-22	$13.97	$14.05	$13.92	$13.93	$4.64	29,946
2021-06-21	$14.11	$14.23	$13.82	$13.92	$4.64	666,630
2021-06-18	$13.82	$14.14	$13.72	$13.79	$4.60	92,406
2021-06-17	$14.00	$14.00	$13.62	$13.79	$4.60	33,501
2021-06-16	$14.19	$14.29	$14.01	$14.09	$4.70	30,459
2021-06-15	$13.79	$14.63	$13.79	$14.23	$4.74	97,557
2021-06-14	$14.45	$14.70	$14.13	$14.18	$4.73	71,739
2021-06-11	$14.29	$14.46	$14.13	$14.26	$4.75	60,960
2021-06-10	$14.35	$14.72	$14.35	$14.40	$4.80	39,282
2021-06-09	$15.10	$15.21	$14.68	$14.69	$4.90	35,697
2021-06-08	$14.91	$15.24	$14.68	$14.68	$4.89	100,290
2021-06-07	$14.71	$14.90	$14.47	$14.64	$4.88	28,110
2021-06-04	$14.70	$14.70	$14.33	$14.33	$4.78	23,460
2021-06-03	$14.56	$14.77	$14.32	$14.33	$4.78	47,139
2021-06-02	$14.52	$14.87	$14.40	$14.44	$4.81	53,313
2021-06-01	$14.06	$14.18	$14.04	$14.04	$4.68	25,209
2021-05-28	$14.46	$14.64	$14.46	$14.60	$4.87	37,788
2021-05-27	$14.32	$14.46	$14.32	$14.44	$4.81	126,477
2021-05-26	$14.95	$15.10	$14.85	$14.98	$4.99	16,206
2021-05-25	$14.73	$15.00	$14.66	$14.77	$4.92	303,876
2021-05-24	$14.57	$14.85	$14.57	$14.80	$4.93	33,576
2021-05-21	$14.76	$15.35	$14.76	$14.95	$4.98	108,387
2021-05-20	$14.87	$15.07	$14.84	$14.94	$4.98	26,169
2021-05-19	$14.69	$14.98	$14.59	$14.59	$4.86	21,102
2021-05-18	$14.99	$14.99	$14.78	$14.98	$4.99	326,313
2021-05-17	$14.66	$14.91	$14.49	$14.60	$4.87	47,598
2021-05-14	$14.43	$14.75	$14.26	$14.38	$4.79	61,326
2021-05-13	$14.05	$14.31	$13.88	$14.02	$4.67	252,159
2021-05-12	$14.15	$14.32	$13.81	$13.81	$4.60	42,660
2021-05-11	$14.80	$14.90	$14.61	$14.79	$4.93	281,892
2021-05-10	$15.58	$15.71	$15.45	$15.45	$5.15	38,553
2021-05-07	$15.21	$15.33	$15.21	$15.33	$5.11	29,952
2021-05-06	$14.50	$14.65	$14.49	$14.64	$4.88	33,717
2021-05-05	$15.01	$15.14	$14.93	$14.93	$4.98	35,184
2021-05-04	$14.93	$15.10	$14.63	$14.65	$4.88	23,946
2021-05-03	$14.87	$15.14	$14.84	$14.88	$4.96	26,685
2021-04-30	$14.72	$15.12	$14.58	$15.06	$5.02	233,325
2021-04-29	$15.88	$16.16	$15.60	$15.88	$5.29	37,983
2021-04-28	$15.87	$16.13	$15.71	$15.80	$5.27	28,986
2021-04-27	$15.97	$16.26	$15.81	$16.04	$5.35	38,052
2021-04-26	$16.06	$16.50	$15.87	$16.41	$5.47	25,491
2021-04-23	$16.08	$16.21	$16.08	$16.17	$5.39	27,126
2021-04-22	$16.08	$16.19	$15.88	$15.95	$5.32	45,042
2021-04-21	$16.24	$16.24	$15.74	$15.99	$5.33	37,152
2021-04-20	$15.79	$16.27	$15.60	$15.62	$5.21	55,668
2021-04-19	$16.40	$16.53	$16.24	$16.47	$5.49	39,093
2021-04-16	$16.55	$16.90	$16.42	$16.52	$5.51	156,042
2021-04-15	$16.28	$16.39	$16.26	$16.39	$5.46	74,304
2021-04-14	$16.09	$16.23	$16.09	$16.23	$5.41	17,289
2021-04-13	$15.98	$16.13	$15.98	$16.13	$5.38	30,252
2021-04-12	$15.93	$16.08	$15.93	$16.01	$5.34	13,008
2021-04-09	$16.15	$16.50	$15.97	$16.06	$5.35	75,414
2021-04-08	$15.97	$16.08	$15.97	$16.04	$5.35	20,391
2021-04-07	$16.11	$16.13	$15.90	$15.90	$5.30	73,716
2021-04-06	$15.25	$15.78	$15.25	$15.64	$5.21	25,341
2021-04-05	$16.10	$16.29	$15.93	$16.02	$5.34	27,813
2021-04-01	$16.20	$16.43	$16.12	$16.43	$5.48	28,611
2021-03-31	$16.64	$16.83	$16.50	$16.83	$5.61	20,517
2021-03-30	$16.33	$16.51	$16.33	$16.38	$5.46	44,145
2021-03-29	$16.63	$16.68	$16.44	$16.56	$5.52	45,933
2021-03-26	$16.32	$16.64	$16.32	$16.61	$5.54	79,752
2021-03-25	$15.97	$16.21	$15.89	$16.21	$5.40	25,401
2021-03-24	$16.49	$16.49	$16.09	$16.47	$5.49	48,597
2021-03-23	$16.66	$16.66	$15.92	$15.92	$5.31	39,939
2021-03-22	$16.23	$16.41	$16.23	$16.41	$5.47	57,336
2021-03-19	$16.53	$16.81	$16.26	$16.43	$5.48	83,640
2021-03-18	$16.34	$16.64	$15.80	$15.96	$5.32	12,708
2021-03-17	$15.59	$16.05	$15.59	$15.92	$5.31	20,565
2021-03-16	$15.39	$15.51	$15.27	$15.35	$5.12	131,082
2021-03-15	$14.92	$15.09	$14.75	$15.08	$5.03	45,108
2021-03-12	$14.48	$14.64	$14.32	$14.52	$4.84	44,439
2021-03-11	$14.15	$14.31	$14.15	$14.25	$4.75	39,282
2021-03-10	$14.07	$14.10	$13.92	$14.10	$4.70	30,297
2021-03-09	$14.00	$14.18	$14.00	$14.18	$4.73	21,921
2021-03-08	$13.93	$14.15	$13.76	$14.15	$4.72	27,348
2021-03-05	$14.50	$14.66	$14.33	$14.66	$4.89	26,460
2021-03-04	$15.04	$15.06	$14.60	$14.60	$4.87	33,585
2021-03-03	$15.03	$15.15	$14.88	$15.05	$5.02	105,408
2021-03-02	$14.62	$15.42	$14.62	$15.11	$5.04	42,606
2021-03-01	$15.02	$15.44	$14.99	$15.40	$5.13	42,825
2021-02-26	$14.68	$15.08	$14.27	$14.98	$4.99	39,030
2021-02-25	$14.59	$15.60	$14.59	$15.43	$5.14	24,222
2021-02-24	$15.05	$15.43	$14.54	$15.43	$5.14	24,222
2021-02-23	$15.17	$15.48	$15.17	$15.37	$5.12	50,052
2021-02-22	$15.57	$15.63	$15.47	$15.54	$5.18	35,256
2021-02-19	$15.63	$15.82	$15.56	$15.66	$5.22	21,684
2021-02-18	$15.43	$15.75	$15.20	$15.53	$5.18	60,843
2021-02-17	$15.92	$15.92	$15.48	$15.53	$5.18	60,843
2021-02-16	$15.95	$16.18	$15.95	$15.97	$5.32	31,338
2021-02-12	$16.02	$16.02	$15.58	$15.71	$5.24	42,024
2021-02-11	$17.26	$17.26	$14.88	$15.02	$5.01	96,639
2021-02-10	$15.48	$15.48	$14.86	$15.47	$5.16	35,238
2021-02-09	$15.64	$15.64	$15.13	$15.47	$5.16	35,238
2021-02-08	$15.73	$15.73	$15.26	$15.26	$5.09	33,762
2021-02-05	$15.47	$15.47	$14.94	$15.01	$5.00	28,830
2021-02-04	$15.42	$15.43	$15.28	$15.30	$5.10	21,252
2021-02-03	$15.31	$15.89	$15.31	$15.42	$5.14	40,167
2021-02-02	$16.08	$16.65	$15.55	$15.89	$5.30	423,819
2021-02-01	$15.69	$16.24	$15.69	$15.87	$5.29	48,156
2021-01-29	$15.19	$15.96	$15.19	$15.35	$5.12	29,307
2021-01-28	$15.47	$16.17	$15.47	$15.81	$5.27	41,145
2021-01-27	$15.25	$15.56	$15.12	$15.12	$5.04	156,123
2021-01-26	$16.30	$16.38	$15.99	$16.23	$5.41	27,213
2021-01-25	$16.40	$16.65	$16.12	$16.33	$5.44	126,219
2021-01-22	$16.58	$16.62	$16.48	$16.62	$5.54	36,654
2021-01-21	$16.39	$16.59	$16.39	$16.50	$5.50	79,059
2021-01-20	$16.38	$16.44	$16.31	$16.43	$5.48	88,926
2021-01-19	$16.10	$16.37	$16.10	$16.34	$5.45	71,835
2021-01-15	$16.70	$16.82	$16.23	$16.23	$5.41	34,815
2021-01-14	$16.75	$17.04	$16.75	$16.90	$5.63	31,074
2021-01-13	$17.37	$17.99	$17.25	$17.42	$5.81	61,143
2021-01-12	$17.63	$17.79	$17.61	$17.73	$5.91	119,181
2021-01-11	$17.97	$18.04	$17.56	$17.57	$5.86	69,831
2021-01-08	$17.80	$18.00	$17.59	$17.85	$5.95	32,505
2021-01-07	$17.52	$17.65	$17.04	$17.56	$5.85	42,222
2021-01-06	$17.17	$17.38	$16.70	$17.27	$5.76	28,257
2021-01-05	$17.11	$17.11	$16.86	$17.11	$5.70	36,336
2021-01-04	$16.94	$17.36	$16.47	$16.48	$5.49	72,930
2020-12-31	$16.85	$17.03	$16.64	$16.70	$5.57	61,479
2020-12-30	$16.72	$17.05	$16.64	$16.70	$5.57	24,249
2020-12-29	$16.91	$17.06	$16.75	$17.05	$5.68	79,881
2020-12-28	$16.25	$16.75	$16.13	$16.23	$5.41	36,066
2020-12-24	$16.45	$16.49	$16.31	$16.37	$5.46	27,558
2020-12-23	$15.92	$16.43	$15.92	$16.38	$5.46	89,235
2020-12-22	$16.36	$16.44	$16.12	$16.18	$5.39	31,245
2020-12-21	$16.26	$16.34	$16.11	$16.23	$5.41	101,370
2020-12-18	$15.92	$16.23	$15.92	$16.10	$5.37	58,260
2020-12-17	$16.39	$16.39	$16.08	$16.17	$5.39	83,442
2020-12-16	$15.66	$16.33	$15.66	$16.22	$5.41	55,497
2020-12-15	$16.28	$16.28	$15.88	$16.28	$5.43	10,560
2020-12-14	$16.53	$16.53	$15.62	$15.88	$5.29	39,912
2020-12-11	$15.76	$16.28	$15.35	$15.72	$5.24	34,995
2020-12-10	$15.93	$16.00	$15.87	$16.00	$5.33	26,409
2020-12-09	$15.93	$17.03	$15.93	$16.28	$5.43	65,916
2020-12-08	$15.66	$16.16	$15.13	$15.63	$5.21	12,387
2020-12-07	$15.70	$16.30	$15.70	$15.76	$5.25	55,458
2020-12-04	$16.48	$16.48	$16.22	$16.27	$5.42	37,584
2020-12-03	$16.91	$16.91	$16.14	$16.34	$5.45	49,152
2020-12-02	$16.78	$16.79	$16.70	$16.74	$5.58	15,471
2020-12-01	$16.96	$17.02	$16.95	$16.99	$5.66	49,626
2020-11-30	$16.97	$16.97	$16.73	$16.75	$5.58	19,191
2020-11-27	$17.20	$17.34	$17.20	$17.29	$5.76	16,890
2020-11-25	$16.35	$16.54	$15.94	$16.52	$5.51	42,255
2020-11-24	$16.39	$16.45	$16.04	$16.15	$5.38	2,173,080
2020-11-23	$15.30	$15.50	$14.71	$14.99	$5.00	373,131
2020-11-20	$15.00	$15.39	$15.00	$15.15	$5.05	113,391
2020-11-19	$14.93	$15.00	$14.53	$14.61	$4.87	47,664
2020-11-18	$14.75	$14.75	$14.53	$14.62	$4.87	1,047,093
2020-11-17	$14.50	$14.70	$14.41	$14.57	$4.86	97,905
2020-11-16	$14.15	$14.53	$14.15	$14.43	$4.81	22,209
2020-11-13	$13.70	$13.99	$13.67	$13.96	$4.65	889,758
2020-11-12	$14.15	$14.15	$13.81	$13.90	$4.63	100,221
2020-11-11	$14.41	$14.44	$14.15	$14.19	$4.73	32,028
2020-11-10	$14.33	$14.57	$14.33	$14.57	$4.86	33,621
2020-11-09	$14.05	$14.12	$13.98	$14.00	$4.67	61,458
2020-11-06	$13.68	$13.75	$13.53	$13.69	$4.56	857,889
2020-11-05	$13.73	$14.33	$13.73	$13.90	$4.63	877,074
2020-11-04	$13.08	$13.38	$12.82	$13.32	$4.44	23,832
2020-11-03	$13.13	$13.71	$12.95	$13.71	$4.57	40,458
2020-11-02	$13.06	$13.37	$13.06	$13.27	$4.42	71,691
2020-10-30	$12.55	$12.85	$12.25	$12.70	$4.23	59,313
2020-10-29	$12.98	$12.98	$12.75	$12.76	$4.25	112,686
2020-10-28	$12.93	$13.12	$12.84	$12.87	$4.29	31,041
2020-10-27	$12.20	$13.17	$12.20	$13.12	$4.37	43,725
2020-10-26	$13.07	$13.23	$13.01	$13.17	$4.39	54,327
2020-10-23	$13.46	$13.52	$13.31	$13.48	$4.49	165,126
2020-10-22	$13.46	$13.52	$13.39	$13.52	$4.51	33,735
2020-10-21	$13.37	$13.63	$13.31	$13.56	$4.52	63,276
2020-10-20	$13.58	$13.63	$13.53	$13.54	$4.51	56,259
2020-10-19	$13.87	$13.87	$13.69	$13.73	$4.58	104,634
2020-10-16	$13.62	$13.65	$13.54	$13.57	$4.52	38,763
2020-10-15	$13.28	$13.70	$13.28	$13.62	$4.54	41,091
2020-10-14	$13.39	$13.56	$13.39	$13.50	$4.50	40,581
2020-10-13	$13.16	$13.38	$13.16	$13.29	$4.43	1,223,217
2020-10-12	$13.41	$13.65	$13.10	$13.56	$4.52	623,877
2020-10-09	$13.30	$13.38	$13.08	$13.38	$4.46	1,383,690
2020-10-08	$13.45	$13.45	$13.25	$13.39	$4.46	104,220
2020-10-07	$12.45	$12.93	$12.45	$12.78	$4.26	955,413
2020-10-06	$12.09	$12.50	$12.09	$12.46	$4.15	461,967
2020-10-05	$12.50	$12.55	$12.46	$12.50	$4.17	1,522,002
2020-10-02	$12.18	$12.39	$12.18	$12.37	$4.12	171,393
2020-10-01	$12.01	$12.85	$12.01	$12.55	$4.18	53,040
2020-09-30	$12.53	$12.77	$12.43	$12.57	$4.19	44,709
2020-09-29	$12.88	$12.91	$12.72	$12.88	$4.29	119,883
2020-09-28	$12.50	$12.66	$12.50	$12.58	$4.19	82,581
2020-09-25	$11.58	$11.73	$11.58	$11.66	$3.89	33,120
2020-09-24	$11.75	$11.78	$11.56	$11.69	$3.90	46,062
2020-09-23	$12.02	$12.05	$11.78	$11.78	$3.93	94,521
2020-09-22	$11.76	$12.36	$11.73	$11.98	$3.99	57,780
2020-09-21	$12.30	$12.38	$11.60	$11.75	$3.92	28,170
2020-09-18	$12.02	$12.27	$11.85	$12.18	$4.06	38,652
2020-09-17	$12.00	$12.03	$11.81	$11.89	$3.96	27,468
2020-09-16	$11.85	$11.96	$11.83	$11.87	$3.96	34,911
2020-09-15	$11.97	$12.09	$11.92	$11.94	$3.98	40,413
2020-09-14	$11.99	$12.09	$11.95	$12.02	$4.01	56,550
2020-09-11	$11.71	$11.98	$11.71	$11.83	$3.94	68,181
2020-09-10	$11.55	$11.55	$11.38	$11.41	$3.80	58,950
2020-09-09	$11.21	$11.44	$11.21	$11.32	$3.77	94,116
2020-09-08	$11.35	$11.35	$11.08	$11.23	$3.74	104,982
2020-09-04	$10.74	$10.75	$10.51	$10.75	$3.58	71,028
2020-09-03	$10.82	$10.87	$10.63	$10.65	$3.55	99,174
2020-09-02	$10.82	$10.96	$10.74	$10.83	$3.61	53,394
2020-09-01	$10.71	$11.00	$10.71	$10.88	$3.63	53,016
2020-08-31	$10.75	$10.84	$10.58	$10.63	$3.54	126,660
2020-08-28	$10.33	$10.52	$10.33	$10.47	$3.49	124,443
2020-08-27	$10.46	$10.76	$10.42	$10.50	$3.50	67,698
2020-08-26	$10.78	$11.02	$10.78	$10.83	$3.61	56,394
2020-08-25	$10.86	$10.92	$10.79	$10.84	$3.61	75,504
2020-08-24	$10.74	$10.74	$10.62	$10.64	$3.55	215,361
2020-08-21	$10.46	$10.84	$10.46	$10.69	$3.56	62,907
2020-08-20	$10.81	$10.81	$10.61	$10.68	$3.56	80,325
2020-08-19	$10.84	$11.00	$10.69	$10.70	$3.57	134,202
2020-08-18	$10.44	$10.56	$10.40	$10.51	$3.50	71,001
2020-08-17	$11.29	$11.29	$11.00	$11.11	$3.70	37,578
2020-08-14	$11.37	$11.38	$11.26	$11.28	$3.76	35,997
2020-08-13	$11.26	$11.64	$11.26	$11.49	$3.83	39,864
2020-08-12	$12.02	$12.13	$12.02	$12.07	$4.02	41,079
2020-08-11	$11.83	$12.12	$11.77	$11.85	$3.95	80,934
2020-08-10	$11.10	$11.30	$10.63	$11.04	$3.68	54,927
2020-08-07	$10.60	$11.18	$10.42	$11.05	$3.68	65,472
2020-08-06	$10.74	$10.88	$10.60	$10.78	$3.59	77,613
2020-08-05	$10.83	$11.03	$10.78	$10.78	$3.59	86,991
2020-08-04	$10.57	$10.68	$10.57	$10.64	$3.55	102,024
2020-08-03	$10.46	$10.54	$10.25	$10.39	$3.46	73,722
2020-07-31	$10.25	$10.43	$10.10	$10.13	$3.38	62,205
2020-07-30	$10.22	$10.30	$10.10	$10.22	$3.41	274,860
2020-07-29	$10.26	$10.48	$10.26	$10.38	$3.46	39,642
2020-07-28	$10.81	$10.99	$10.73	$10.99	$3.66	48,723
2020-07-27	$11.00	$11.15	$10.85	$11.02	$3.67	46,992
2020-07-24	$10.77	$11.03	$10.77	$11.02	$3.67	120,309
2020-07-23	$10.99	$11.13	$10.89	$10.89	$3.63	101,337
2020-07-22	$10.97	$11.16	$10.86	$10.99	$3.66	66,657
2020-07-21	$10.81	$11.23	$10.81	$11.04	$3.68	29,457
2020-07-20	$10.97	$11.07	$10.87	$10.99	$3.66	98,778
2020-07-17	$11.25	$11.25	$11.03	$11.12	$3.71	90,216
2020-07-16	$11.08	$11.29	$10.99	$11.12	$3.71	121,377
2020-07-15	$11.11	$11.36	$11.11	$11.23	$3.74	164,133
2020-07-14	$10.93	$11.12	$10.75	$11.02	$3.67	139,998
2020-07-13	$10.75	$11.10	$10.73	$10.93	$3.64	45,078
2020-07-10	$10.87	$11.09	$10.69	$11.00	$3.67	169,782
2020-07-09	$10.91	$10.91	$10.66	$10.82	$3.61	73,767
2020-07-08	$10.82	$11.04	$10.76	$10.92	$3.64	228,276
2020-07-07	$11.04	$11.21	$10.99	$11.14	$3.71	174,777
2020-07-06	$11.05	$11.05	$10.91	$10.97	$3.66	87,441
2020-07-02	$10.74	$11.07	$10.74	$11.00	$3.67	90,306
2020-07-01	$10.97	$11.33	$10.97	$11.15	$3.72	149,253
2020-06-30	$11.56	$11.61	$11.27	$11.46	$3.82	119,244
2020-06-29	$11.45	$11.50	$11.37	$11.50	$3.83	53,103
2020-06-26	$11.77	$12.01	$11.77	$11.87	$3.96	81,651
2020-06-25	$11.78	$11.97	$11.78	$11.91	$3.97	153,012
2020-06-24	$11.99	$12.13	$11.90	$12.02	$4.01	97,566
2020-06-23	$10.50	$12.08	$10.50	$11.86	$3.95	78,711
2020-06-22	$11.43	$11.69	$11.41	$11.65	$3.88	659,277
2020-06-19	$11.52	$11.59	$11.16	$11.16	$3.72	113,955
2020-06-18	$11.42	$11.61	$11.35	$11.45	$3.82	155,610
2020-06-17	$11.18	$11.66	$11.18	$11.51	$3.84	93,864
2020-06-16	$11.14	$12.14	$11.14	$11.88	$3.96	256,887
2020-06-15	$11.17	$11.54	$11.16	$11.54	$3.85	141,963
2020-06-12	$12.13	$12.31	$11.90	$12.01	$4.00	75,120
2020-06-11	$12.02	$12.26	$11.74	$11.90	$3.97	53,235
2020-06-10	$12.26	$12.69	$12.26	$12.69	$4.23	196,404
2020-06-09	$12.41	$12.63	$12.35	$12.60	$4.20	95,394
2020-06-08	$12.29	$12.55	$12.29	$12.55	$4.18	58,131
2020-06-05	$12.07	$12.13	$12.00	$12.00	$4.00	76,413
2020-06-04	$11.62	$11.82	$11.61	$11.64	$3.88	152,112
2020-06-03	$11.12	$11.99	$11.12	$11.94	$3.98	53,460
2020-06-02	$11.91	$12.08	$11.86	$11.95	$3.98	43,863
2020-06-01	$12.08	$12.26	$11.98	$12.26	$4.09	53,601
2020-05-29	$11.93	$12.07	$11.77	$11.99	$4.00	69,684
2020-05-28	$12.08	$12.45	$12.08	$12.28	$4.09	43,488
2020-05-27	$12.57	$12.58	$12.34	$12.48	$4.16	63,264
2020-05-26	$12.99	$13.03	$12.73	$12.86	$4.29	73,386
2020-05-22	$12.00	$12.15	$11.90	$11.96	$3.99	58,431
2020-05-21	$12.34	$12.38	$11.97	$11.97	$3.99	103,590
2020-05-20	$11.94	$12.25	$11.92	$12.10	$4.03	196,320
2020-05-19	$11.76	$11.98	$11.53	$11.97	$3.99	44,193
2020-05-18	$11.90	$12.02	$11.24	$11.75	$3.92	150,432
2020-05-15	$10.89	$11.52	$10.89	$11.44	$3.81	116,790
2020-05-14	$11.02	$11.41	$10.97	$11.16	$3.72	88,044
2020-05-13	$12.03	$12.05	$11.63	$11.63	$3.88	55,506
2020-05-12	$11.97	$12.01	$11.76	$11.98	$3.99	45,900
2020-05-11	$11.12	$11.81	$11.12	$11.79	$3.93	173,829
2020-05-08	$10.99	$11.38	$10.99	$11.24	$3.75	103,173
2020-05-07	$10.68	$10.87	$10.41	$10.54	$3.51	139,680
2020-05-06	$10.78	$10.84	$10.49	$10.63	$3.54	50,862
2020-05-05	$10.43	$10.81	$10.42	$10.75	$3.58	59,142
2020-05-04	$10.38	$10.58	$10.33	$10.58	$3.53	172,587
2020-05-01	$10.60	$10.89	$10.36	$10.42	$3.47	142,848
2020-04-30	$11.30	$11.71	$11.16	$11.41	$3.80	101,418
2020-04-29	$10.30	$11.00	$9.80	$10.15	$3.38	66,345
2020-04-28	$10.08	$10.75	$9.01	$10.50	$3.50	203,268
2020-04-27	$9.94	$9.94	$9.45	$9.64	$3.21	122,460
2020-04-24	$9.13	$9.38	$9.05	$9.19	$3.06	91,149
2020-04-23	$9.26	$9.34	$9.10	$9.12	$3.04	109,002
2020-04-22	$8.96	$9.26	$8.87	$9.25	$3.08	134,280
2020-04-21	$8.91	$9.42	$8.91	$9.31	$3.10	100,500
2020-04-20	$9.00	$9.58	$9.00	$9.37	$3.12	170,193
2020-04-17	$9.15	$9.23	$8.94	$9.23	$3.08	2,498,028
2020-04-16	$8.60	$8.73	$8.28	$8.53	$2.84	164,088
2020-04-15	$8.60	$8.61	$8.28	$8.47	$2.82	129,345
2020-04-14	$8.46	$8.64	$8.44	$8.56	$2.85	270,891
2020-04-13	$8.72	$8.74	$8.46	$8.55	$2.85	186,774
2020-04-09	$9.24	$9.43	$9.00	$9.34	$3.11	145,998
2020-04-08	$8.60	$8.91	$8.45	$8.64	$2.88	128,412
2020-04-07	$8.48	$8.99	$8.44	$8.63	$2.88	118,074
2020-04-06	$8.02	$8.37	$7.85	$8.34	$2.78	1,172,289
2020-04-03	$7.69	$8.22	$7.65	$7.81	$2.60	177,849
2020-04-02	$8.46	$9.34	$8.15	$8.35	$2.78	145,830
2020-04-01	$8.34	$9.67	$8.34	$8.62	$2.87	150,198
2020-03-31	$9.38	$9.58	$9.17	$9.23	$3.08	130,338
2020-03-30	$9.17	$9.90	$8.92	$9.58	$3.19	204,771
2020-03-27	$9.56	$10.65	$8.52	$9.47	$3.16	124,386
2020-03-26	$8.94	$10.50	$8.42	$9.74	$3.25	144,954
2020-03-25	$8.55	$9.77	$8.55	$9.44	$3.15	86,637
2020-03-24	$8.41	$9.52	$8.04	$9.30	$3.10	125,688
2020-03-23	$8.72	$8.93	$8.33	$8.35	$2.78	278,928
2020-03-20	$8.60	$10.05	$8.60	$9.06	$3.02	193,248
2020-03-19	$8.67	$9.88	$8.37	$9.39	$3.13	313,482
2020-03-18	$8.57	$8.81	$8.11	$8.59	$2.86	240,054
2020-03-17	$7.92	$8.44	$7.80	$8.44	$2.81	5,752,482
2020-03-16	$7.32	$8.02	$7.32	$7.85	$2.62	2,240,898
2020-03-13	$8.38	$8.43	$7.67	$8.32	$2.77	1,371,567
2020-03-12	$8.74	$9.66	$8.12	$8.52	$2.84	310,668
2020-03-11	$10.29	$10.69	$10.08	$10.12	$3.37	112,629
2020-03-10	$10.52	$11.77	$10.47	$10.84	$3.61	185,154
2020-03-09	$10.35	$10.83	$10.19	$10.83	$3.61	135,150
2020-03-06	$11.54	$11.67	$11.39	$11.48	$3.83	74,859
2020-03-05	$12.13	$12.13	$11.88	$12.13	$4.04	83,340
2020-03-04	$12.25	$12.65	$12.25	$12.61	$4.20	82,113
2020-03-03	$12.46	$12.89	$12.25	$12.53	$4.18	137,031
2020-03-02	$12.21	$12.39	$11.86	$12.33	$4.11	106,278
2020-02-28	$11.87	$11.87	$11.42	$11.65	$3.88	326,034
2020-02-27	$12.20	$12.20	$11.74	$11.83	$3.94	116,685
2020-02-26	$12.45	$12.68	$12.40	$12.65	$4.22	138,933
2020-02-25	$13.22	$13.22	$12.83	$12.90	$4.30	145,299
2020-02-24	$13.55	$13.55	$12.95	$12.96	$4.32	75,084
2020-02-21	$13.60	$13.85	$13.56	$13.67	$4.56	56,637
2020-02-20	$13.93	$14.12	$13.74	$13.99	$4.66	264,717
2020-02-19	$14.15	$14.22	$13.86	$14.15	$4.72	202,269
2020-02-18	$14.18	$14.23	$13.89	$13.90	$4.63	74,331
2020-02-14	$14.58	$14.68	$14.49	$14.54	$4.85	57,675
2020-02-13	$14.78	$15.00	$14.68	$14.76	$4.92	50,880
2020-02-12	$14.65	$14.67	$14.57	$14.65	$4.88	78,144
2020-02-11	$14.35	$14.50	$14.35	$14.40	$4.80	79,293
2020-02-10	$14.28	$14.35	$14.21	$14.22	$4.74	47,895
2020-02-07	$14.00	$14.23	$14.00	$14.16	$4.72	94,647
2020-02-06	$14.15	$14.43	$14.12	$14.19	$4.73	66,030
2020-02-05	$14.17	$14.39	$14.17	$14.27	$4.76	42,717
2020-02-04	$13.83	$14.30	$13.83	$14.19	$4.73	54,456
2020-02-03	$13.46	$13.99	$13.42	$13.82	$4.61	121,455
2020-01-31	$13.54	$13.75	$13.47	$13.47	$4.49	64,863
2020-01-30	$13.50	$13.79	$13.50	$13.72	$4.57	56,313
2020-01-29	$13.53	$14.00	$13.50	$13.68	$4.56	46,575
2020-01-28	$13.84	$13.84	$13.50	$13.69	$4.56	40,218
2020-01-27	$13.57	$13.65	$13.57	$13.57	$4.52	73,341
2020-01-24	$14.10	$14.21	$13.77	$13.84	$4.61	136,230
2020-01-23	$14.41	$14.41	$13.83	$14.12	$4.71	83,778
2020-01-22	$14.38	$14.38	$13.83	$14.38	$4.79	49,272
2020-01-21	$13.99	$13.99	$13.57	$13.85	$4.62	62,055
2020-01-17	$13.31	$13.95	$13.31	$13.63	$4.54	57,840
2020-01-16	$13.93	$13.93	$13.63	$13.67	$4.56	52,122
2020-01-15	$13.77	$13.77	$13.49	$13.50	$4.50	48,972
2020-01-14	$14.16	$14.16	$13.62	$13.77	$4.59	58,284
2020-01-13	$13.98	$13.98	$13.62	$13.80	$4.60	68,463
2020-01-10	$13.67	$14.16	$13.67	$13.70	$4.57	53,157
2020-01-09	$13.85	$14.04	$13.76	$13.76	$4.59	128,019
2020-01-08	$14.15	$14.16	$13.72	$14.09	$4.70	94,887
2020-01-07	$14.20	$14.35	$14.04	$14.20	$4.73	51,378
2020-01-06	$14.15	$14.16	$13.72	$13.97	$4.66	76,200
2020-01-03	$14.00	$14.15	$13.90	$14.05	$4.68	67,146
2020-01-02	$14.14	$14.33	$14.01	$14.07	$4.69	40,491
2019-12-31	$14.04	$14.40	$14.04	$14.06	$4.69	26,787
2019-12-30	$14.12	$14.12	$13.98	$14.12	$4.71	43,281
2019-12-27	$14.40	$14.40	$14.19	$14.32	$4.77	73,593
2019-12-26	$14.34	$14.40	$14.20	$14.29	$4.76	39,543
2019-12-24	$14.29	$14.30	$14.15	$14.30	$4.77	32,241
2019-12-23	$14.12	$14.25	$14.05	$14.25	$4.75	60,327
2019-12-20	$14.52	$14.52	$14.38	$14.51	$4.84	130,152
2019-12-19	$14.30	$14.32	$14.19	$14.31	$4.77	37,959
2019-12-18	$14.34	$14.42	$14.30	$14.33	$4.78	52,890
2019-12-17	$14.20	$14.34	$14.20	$14.34	$4.78	134,991
2019-12-16	$14.04	$14.12	$13.91	$14.08	$4.69	89,757
2019-12-13	$13.85	$13.96	$13.75	$13.96	$4.65	55,947
2019-12-12	$13.98	$14.22	$13.98	$14.19	$4.73	94,899
2019-12-11	$14.12	$14.20	$14.06	$14.16	$4.72	56,517
2019-12-10	$14.07	$14.19	$14.07	$14.07	$4.69	38,259
2019-12-09	$14.16	$14.16	$14.01	$14.04	$4.68	34,443
2019-12-06	$13.84	$13.99	$13.69	$13.92	$4.64	45,582
2019-12-05	$13.68	$13.68	$13.56	$13.56	$4.52	45,849
2019-12-04	$13.88	$14.01	$13.75	$13.78	$4.59	29,667
2019-12-03	$13.60	$13.73	$13.32	$13.73	$4.58	56,679
2019-12-02	$13.59	$13.73	$13.43	$13.58	$4.53	23,913
2019-11-29	$13.35	$13.40	$13.27	$13.35	$4.45	28,506
2019-11-27	$13.66	$13.67	$13.53	$13.56	$4.52	37,044
2019-11-26	$13.57	$13.58	$13.47	$13.47	$4.49	49,785
2019-11-25	$13.25	$13.31	$13.17	$13.20	$4.40	67,272
2019-11-22	$12.89	$12.97	$12.84	$12.84	$4.28	27,684
2019-11-21	$12.81	$13.00	$12.81	$12.93	$4.31	44,217
2019-11-20	$12.98	$12.98	$12.80	$12.87	$4.29	71,805
2019-11-19	$12.70	$12.81	$12.69	$12.81	$4.27	111,606
2019-11-18	$12.80	$12.87	$12.77	$12.81	$4.27	49,542
2019-11-15	$12.76	$12.82	$12.69	$12.69	$4.23	96,003
2019-11-14	$12.70	$12.85	$12.70	$12.73	$4.24	190,344
2019-11-13	$12.79	$12.84	$12.71	$12.76	$4.25	82,080
2019-11-12	$13.03	$13.14	$12.89	$12.89	$4.30	362,535
2019-11-11	$13.12	$13.12	$12.97	$13.00	$4.33	98,142
2019-11-08	$12.97	$13.05	$12.83	$13.03	$4.34	61,746
2019-11-07	$12.72	$13.20	$12.72	$12.80	$4.27	147,996
2019-11-06	$12.43	$12.59	$12.40	$12.58	$4.19	50,244
2019-11-05	$12.68	$12.73	$12.54	$12.72	$4.24	32,898
2019-11-04	$12.91	$12.91	$12.76	$12.77	$4.26	50,973
2019-11-01	$12.96	$13.02	$12.82	$12.84	$4.28	39,759
2019-10-31	$12.43	$12.52	$12.35	$12.52	$4.17	36,543
2019-10-30	$12.40	$12.55	$12.36	$12.55	$4.18	153,768
2019-10-29	$12.30	$12.35	$12.25	$12.33	$4.11	445,791
2019-10-28	$12.45	$12.60	$12.00	$12.35	$4.12	107,679
2019-10-25	$12.74	$12.74	$12.74	$12.74	$4.25	5,703

TechnoPro Holdings Inc (TCCPY) News Headlines

Recent TechnoPro Holdings Inc (TCCPY) News

Similar Companies to TechnoPro Holdings Inc (TCCPY) in the None Industry

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

TechnoPro Holdings Inc (TCCPY) Exchange: PINK