ATA Creativity Global (AACG) Stock

Data as of May 2, 2024

$0.92 ($-0.12) -11.54%

ATA Creativity Global - Daily Information

Click for more stock information on ATA Creativity Global.

Daily Information	Data
Date	May 2, 2024
Open	$1.01
Previous Close	$0.92
High	$1.06
Low	$0.88
Adjusted Open	$1.01
Previous Adjusted Close	$0.92
Adjusted High	$1.06
Adjusted Low	$0.88

About ATA Creativity Global (AACG)

ATA Creativity Global (AACG) is an international leader in talent management, specializing in helping organizations discover, develop and implement world-class creative talent. Established in 1997, the company has grown to manage its talent portfolio in more than 30 countries and has become one of the most highly respected talent consultancies in the world. AACG provides a comprehensive range of services in talent management, leveraging its proprietary technology and deep understanding of best practices, processes and techniques. AACG assists organizations to define, locate and implement top creative talent. AACGâs highly experienced team of talent managers understand the challenges and complexities of recruiting, developing and managing creative talent with an emphasis on cost-effectiveness, scalability and customization to meet the needs of its clients. AACG also provides tailored workshops and training to optimize the workflow, development and growth of its clientsâ talent. The companyâs approach has enabled it to contribute to the success of many organizations around the globe.

Invest in ATA Creativity Global (AACG)

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

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

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

Historical Stock Data for ATA Creativity Global (AACG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$1.01	$1.06	$0.88	$0.92	$0.92	143,446
2024-04-11	$1.10	$1.10	$1.01	$1.04	$1.04	68,356
2024-04-10	$1.15	$1.15	$1.06	$1.07	$1.07	33,881
2024-04-09	$1.06	$1.16	$1.01	$1.05	$1.05	64,765
2024-04-08	$1.02	$1.13	$1.02	$1.07	$1.07	11,390
2024-04-05	$1.08	$1.10	$1.01	$1.06	$1.06	48,170
2024-04-04	$1.01	$1.14	$0.93	$1.08	$1.08	82,824
2024-04-03	$1.01	$1.02	$1.00	$1.01	$1.01	15,933
2024-04-02	$1.00	$1.04	$1.00	$1.02	$1.02	10,584
2024-04-01	$1.08	$1.10	$1.00	$1.00	$1.00	11,678
2024-03-28	$1.06	$1.13	$1.05	$1.06	$1.06	12,429
2024-03-27	$1.16	$1.17	$1.02	$1.12	$1.12	55,631
2024-03-26	$1.08	$1.08	$1.01	$1.02	$1.02	7,329
2024-03-25	$1.08	$1.16	$1.06	$1.06	$1.06	4,443
2024-03-22	$1.18	$1.18	$1.00	$1.08	$1.08	77,614
2024-03-21	$1.18	$1.28	$1.10	$1.16	$1.16	73,221
2024-03-20	$1.15	$1.33	$1.10	$1.27	$1.27	56,256
2024-03-19	$1.55	$1.61	$1.10	$1.40	$1.40	73,494
2024-03-18	$1.65	$1.65	$1.40	$1.55	$1.55	44,957
2024-03-15	$1.46	$1.65	$1.45	$1.58	$1.58	73,529
2024-03-14	$1.57	$1.61	$1.57	$1.61	$1.61	19,488
2024-03-13	$1.59	$1.60	$1.57	$1.59	$1.59	24,876
2024-03-12	$1.63	$1.63	$1.53	$1.59	$1.59	13,694
2024-03-11	$1.53	$1.63	$1.53	$1.59	$1.59	20,386
2024-03-08	$1.54	$1.57	$1.45	$1.57	$1.57	23,391
2024-03-07	$1.56	$1.57	$1.42	$1.51	$1.51	38,127
2024-03-06	$1.54	$1.64	$1.45	$1.61	$1.61	54,762
2024-03-05	$1.43	$1.49	$1.42	$1.46	$1.46	15,670
2024-03-04	$1.55	$1.55	$1.40	$1.49	$1.49	69,138
2024-03-01	$1.37	$1.42	$1.03	$1.41	$1.41	115,083
2024-02-29	$1.16	$1.38	$1.16	$1.29	$1.29	65,366
2024-02-28	$1.18	$1.25	$1.18	$1.24	$1.24	8,370
2024-02-27	$1.22	$1.26	$1.19	$1.24	$1.24	5,801
2024-02-26	$1.21	$1.26	$1.19	$1.24	$1.24	18,778
2024-02-23	$1.22	$1.33	$1.20	$1.22	$1.22	8,171
2024-02-22	$1.34	$1.34	$1.34	$1.34	$1.34	1,435
2024-02-21	$1.25	$1.34	$1.25	$1.34	$1.34	6,388
2024-02-20	$1.38	$1.42	$1.31	$1.34	$1.34	9,245
2024-02-16	$1.39	$1.50	$1.32	$1.46	$1.46	39,354
2024-02-15	$1.44	$1.45	$1.40	$1.43	$1.43	68,202
2024-02-14	$1.30	$1.48	$1.27	$1.45	$1.45	64,196
2024-02-13	$1.25	$1.30	$1.25	$1.30	$1.30	15,216
2024-02-12	$1.28	$1.30	$1.19	$1.28	$1.28	23,538
2024-02-09	$1.19	$1.29	$1.13	$1.25	$1.25	23,289
2024-02-08	$1.17	$1.18	$1.15	$1.18	$1.18	15,145
2024-02-07	$1.09	$1.20	$1.09	$1.16	$1.16	62,496
2024-02-06	$1.08	$1.10	$1.08	$1.10	$1.10	10,212
2024-02-05	$1.07	$1.08	$0.95	$1.08	$1.08	2,115
2024-02-02	$1.08	$1.09	$1.07	$1.08	$1.08	6,568
2024-02-01	$1.10	$1.10	$1.04	$1.10	$1.10	12,930
2024-01-31	$1.08	$1.10	$1.08	$1.09	$1.09	1,452
2024-01-30	$1.08	$1.11	$1.08	$1.08	$1.08	7,566
2024-01-29	$1.10	$1.11	$1.07	$1.10	$1.10	4,311
2024-01-26	$1.08	$1.11	$1.01	$1.08	$1.08	7,216
2024-01-25	$1.03	$1.11	$1.03	$1.11	$1.11	21,311
2024-01-24	$1.03	$1.09	$1.03	$1.09	$1.09	6,152
2024-01-23	$1.03	$1.03	$0.95	$1.03	$1.03	3,036
2024-01-22	$1.09	$1.11	$1.05	$1.05	$1.05	18,120
2024-01-19	$1.05	$1.11	$1.05	$1.09	$1.09	2,345
2024-01-18	$1.05	$1.08	$1.05	$1.08	$1.08	2,719
2024-01-17	$1.05	$1.07	$1.00	$1.05	$1.05	19,124
2024-01-16	$1.05	$1.08	$0.94	$1.05	$1.05	10,426
2024-01-12	$1.02	$1.08	$1.02	$1.06	$1.06	3,883
2024-01-11	$1.05	$1.20	$0.92	$1.02	$1.02	55,444
2024-01-10	$1.10	$1.16	$1.06	$1.15	$1.15	11,776
2024-01-09	$1.05	$1.12	$1.05	$1.11	$1.11	1,408
2024-01-08	$1.06	$1.06	$1.03	$1.05	$1.05	17,693
2024-01-05	$1.09	$1.20	$1.05	$1.11	$1.11	13,054
2024-01-04	$1.14	$1.15	$1.09	$1.09	$1.09	5,609
2024-01-03	$1.09	$1.23	$1.04	$1.04	$1.04	2,567
2024-01-02	$1.15	$1.15	$0.97	$0.97	$0.97	15,333
2023-12-29	$1.22	$1.27	$1.11	$1.16	$1.16	33,772
2023-12-28	$1.18	$1.18	$1.04	$1.14	$1.14	125,516
2023-12-27	$0.85	$1.19	$0.85	$1.05	$1.05	89,078
2023-12-26	$0.84	$0.87	$0.84	$0.84	$0.84	6,992
2023-12-22	$0.83	$0.86	$0.81	$0.81	$0.81	2,804
2023-12-21	$0.86	$0.86	$0.81	$0.81	$0.81	12,903
2023-12-20	$0.85	$0.85	$0.83	$0.83	$0.83	20,556
2023-12-19	$0.87	$0.87	$0.83	$0.85	$0.85	22,134
2023-12-18	$0.79	$0.85	$0.79	$0.83	$0.83	26,318
2023-12-15	$0.89	$0.89	$0.85	$0.85	$0.85	6,655
2023-12-14	$0.91	$0.91	$0.85	$0.85	$0.85	20,722
2023-12-13	$0.90	$0.91	$0.88	$0.89	$0.89	7,405
2023-12-12	$0.90	$0.92	$0.88	$0.89	$0.89	2,438
2023-12-11	$0.85	$0.93	$0.85	$0.90	$0.90	7,137
2023-12-08	$0.89	$0.89	$0.80	$0.81	$0.81	20,894
2023-12-07	$0.86	$0.89	$0.85	$0.89	$0.89	2,494
2023-12-06	$0.81	$0.96	$0.81	$0.95	$0.95	19,209
2023-12-05	$0.90	$0.90	$0.85	$0.85	$0.85	4,651
2023-12-04	$0.88	$0.90	$0.85	$0.89	$0.89	9,697
2023-12-01	$0.86	$0.87	$0.80	$0.86	$0.86	7,003
2023-11-30	$0.83	$0.88	$0.83	$0.88	$0.88	3,792
2023-11-29	$0.88	$0.93	$0.82	$0.88	$0.88	4,335
2023-11-28	$0.87	$0.96	$0.80	$0.95	$0.95	3,964
2023-11-27	$0.85	$0.85	$0.85	$0.85	$0.85	3,742
2023-11-24	$0.97	$0.98	$0.92	$0.92	$0.92	2,351
2023-11-22	$0.95	$0.97	$0.87	$0.93	$0.93	2,530
2023-11-21	$0.98	$0.98	$0.91	$0.91	$0.91	925
2023-11-20	$0.93	$0.93	$0.87	$0.91	$0.91	2,782
2023-11-17	$0.82	$0.93	$0.81	$0.93	$0.93	2,338
2023-11-16	$0.84	$0.86	$0.84	$0.86	$0.86	3,975
2023-11-15	$0.85	$0.94	$0.85	$0.86	$0.86	5,195
2023-11-14	$0.89	$0.95	$0.89	$0.89	$0.89	5,722
2023-11-13	$0.80	$0.88	$0.80	$0.87	$0.87	8,391
2023-11-10	$0.95	$0.95	$0.85	$0.85	$0.85	5,374
2023-11-09	$0.88	$0.90	$0.85	$0.85	$0.85	10,752
2023-11-08	$0.83	$0.95	$0.83	$0.85	$0.85	34,199
2023-11-07	$0.92	$1.00	$0.92	$0.96	$0.96	1,950
2023-11-06	$1.05	$1.10	$0.91	$0.91	$0.91	3,019
2023-11-03	$1.06	$1.06	$0.90	$0.99	$0.99	9,591
2023-11-02	$1.05	$1.06	$0.88	$0.95	$0.95	5,080
2023-11-01	$0.98	$0.98	$0.89	$0.96	$0.96	6,227
2023-10-31	$0.93	$1.01	$0.93	$0.97	$0.97	2,268
2023-10-30	$1.01	$1.05	$0.92	$1.05	$1.05	6,453
2023-10-27	$1.05	$1.05	$0.95	$0.96	$0.96	10,372
2023-10-26	$1.00	$1.08	$1.00	$1.08	$1.08	5,201
2023-10-25	$1.02	$1.07	$1.02	$1.02	$1.02	2,208
2023-10-24	$1.02	$1.07	$1.02	$1.03	$1.03	7,108
2023-10-23	$1.02	$1.08	$1.02	$1.06	$1.06	1,161
2023-10-20	$1.02	$1.05	$1.02	$1.05	$1.05	2,014
2023-10-19	$1.10	$1.12	$1.02	$1.03	$1.03	1,676
2023-10-18	$1.09	$1.09	$1.04	$1.04	$1.04	3,241
2023-10-17	$1.10	$1.13	$1.02	$1.08	$1.08	2,343
2023-10-16	$1.10	$1.15	$1.10	$1.10	$1.10	1,533
2023-10-13	$1.10	$1.14	$1.10	$1.10	$1.10	8,288
2023-10-12	$1.10	$1.10	$1.10	$1.10	$1.10	3,023
2023-10-11	$1.10	$1.10	$1.10	$1.10	$1.10	2,725
2023-10-10	$1.10	$1.14	$1.10	$1.10	$1.10	6,856
2023-10-09	$1.11	$1.14	$1.10	$1.10	$1.10	1,444
2023-10-06	$1.10	$1.14	$1.10	$1.10	$1.10	3,847
2023-10-05	$1.10	$1.14	$1.10	$1.10	$1.10	2,224
2023-10-04	$1.12	$1.12	$1.10	$1.10	$1.10	5,898
2023-10-03	$1.14	$1.14	$1.12	$1.13	$1.13	4,875
2023-10-02	$1.13	$1.13	$1.12	$1.12	$1.12	2,613
2023-09-29	$1.12	$1.16	$1.12	$1.12	$1.12	1,461
2023-09-28	$1.13	$1.15	$1.12	$1.15	$1.15	855
2023-09-27	$1.13	$1.19	$1.13	$1.13	$1.13	3,826
2023-09-26	$1.15	$1.19	$1.13	$1.13	$1.13	4,444
2023-09-25	$1.13	$1.15	$1.13	$1.15	$1.15	3,345
2023-09-22	$1.14	$1.14	$1.14	$1.14	$1.14	583
2023-09-21	$1.20	$1.20	$1.14	$1.14	$1.14	1,525
2023-09-20	$1.15	$1.17	$1.15	$1.16	$1.16	2,562
2023-09-19	$1.18	$1.18	$1.13	$1.13	$1.13	1,016
2023-09-18	$1.14	$1.16	$1.13	$1.13	$1.13	4,261
2023-09-15	$1.21	$1.21	$1.13	$1.13	$1.13	1,259
2023-09-14	$1.13	$1.19	$1.13	$1.14	$1.14	5,271
2023-09-13	$1.16	$1.17	$1.16	$1.16	$1.16	983
2023-09-12	$1.16	$1.16	$1.16	$1.16	$1.16	508
2023-09-11	$1.18	$1.21	$1.12	$1.12	$1.12	9,890
2023-09-08	$1.18	$1.20	$1.18	$1.18	$1.18	10,722
2023-09-07	$1.18	$1.20	$1.18	$1.19	$1.19	2,445
2023-09-06	$1.23	$1.23	$1.21	$1.21	$1.21	962
2023-09-05	$1.26	$1.26	$1.20	$1.23	$1.23	2,781
2023-09-01	$1.30	$1.30	$1.23	$1.26	$1.26	2,867
2023-08-31	$1.24	$1.27	$1.24	$1.24	$1.24	2,262
2023-08-30	$1.27	$1.32	$1.24	$1.26	$1.26	6,187
2023-08-29	$1.22	$1.25	$1.22	$1.24	$1.24	4,516
2023-08-28	$1.19	$1.23	$1.19	$1.21	$1.21	1,998
2023-08-25	$1.23	$1.23	$1.23	$1.23	$1.23	1,138
2023-08-24	$1.27	$1.28	$1.21	$1.21	$1.21	7,827
2023-08-23	$1.26	$1.26	$1.18	$1.21	$1.21	9,422
2023-08-22	$1.24	$1.24	$1.21	$1.23	$1.23	1,747
2023-08-21	$1.27	$1.28	$1.21	$1.21	$1.21	10,671
2023-08-18	$1.31	$1.31	$1.22	$1.25	$1.25	8,705
2023-08-17	$1.24	$1.30	$1.21	$1.27	$1.27	8,209
2023-08-16	$1.18	$1.22	$1.18	$1.21	$1.21	6,559
2023-08-15	$1.23	$1.24	$1.18	$1.18	$1.18	14,666
2023-08-14	$1.30	$1.31	$1.22	$1.29	$1.29	6,279
2023-08-11	$1.28	$1.33	$1.23	$1.29	$1.29	9,180
2023-08-10	$1.26	$1.31	$1.25	$1.25	$1.25	7,715
2023-08-09	$1.20	$1.33	$1.18	$1.25	$1.25	31,214
2023-08-08	$1.25	$1.29	$1.12	$1.22	$1.22	23,398
2023-08-07	$1.31	$1.32	$1.28	$1.29	$1.29	4,771
2023-08-04	$1.36	$1.37	$1.32	$1.32	$1.32	2,885
2023-08-03	$1.33	$1.35	$1.32	$1.32	$1.32	3,321
2023-08-02	$1.34	$1.36	$1.31	$1.36	$1.36	8,479
2023-08-01	$1.36	$1.39	$1.30	$1.39	$1.39	2,955
2023-07-31	$1.29	$1.39	$1.29	$1.33	$1.33	16,987
2023-07-28	$1.39	$1.41	$1.32	$1.37	$1.37	5,909
2023-07-27	$1.34	$1.37	$1.32	$1.35	$1.35	4,556
2023-07-26	$1.33	$1.39	$1.32	$1.34	$1.34	6,982
2023-07-25	$1.44	$1.44	$1.31	$1.38	$1.38	16,225
2023-07-24	$1.38	$1.42	$1.35	$1.38	$1.38	11,839
2023-07-21	$1.44	$1.44	$1.39	$1.39	$1.39	6,293
2023-07-20	$1.42	$1.42	$1.40	$1.40	$1.40	3,007
2023-07-19	$1.41	$1.45	$1.41	$1.44	$1.44	8,146
2023-07-18	$1.46	$1.51	$1.44	$1.44	$1.44	6,895
2023-07-17	$1.44	$1.46	$1.44	$1.44	$1.44	2,093
2023-07-14	$1.47	$1.55	$1.47	$1.48	$1.48	4,119
2023-07-13	$1.42	$1.62	$1.42	$1.51	$1.51	22,233
2023-07-12	$1.38	$1.54	$1.38	$1.52	$1.52	18,002
2023-07-11	$1.39	$1.42	$1.39	$1.40	$1.40	4,444
2023-07-10	$1.35	$1.41	$1.35	$1.41	$1.41	3,164
2023-07-07	$1.37	$1.44	$1.34	$1.38	$1.38	8,266
2023-07-06	$1.40	$1.42	$1.36	$1.37	$1.37	3,656
2023-07-05	$1.50	$1.50	$1.38	$1.41	$1.41	5,528
2023-07-03	$1.41	$1.48	$1.41	$1.41	$1.41	2,240
2023-06-30	$1.46	$1.49	$1.43	$1.43	$1.43	17,443
2023-06-29	$1.46	$1.46	$1.43	$1.44	$1.44	2,213
2023-06-28	$1.40	$1.45	$1.39	$1.40	$1.40	4,800
2023-06-27	$1.35	$1.40	$1.35	$1.39	$1.39	4,084
2023-06-26	$1.35	$1.39	$1.35	$1.37	$1.37	2,978
2023-06-23	$1.37	$1.41	$1.35	$1.36	$1.36	6,728
2023-06-22	$1.36	$1.41	$1.36	$1.40	$1.40	2,190
2023-06-21	$1.44	$1.45	$1.40	$1.40	$1.40	9,499
2023-06-20	$1.44	$1.45	$1.40	$1.45	$1.45	9,640
2023-06-16	$1.42	$1.44	$1.37	$1.41	$1.41	7,495
2023-06-15	$1.31	$1.40	$1.31	$1.38	$1.38	13,479
2023-06-14	$1.29	$1.36	$1.29	$1.32	$1.32	14,657
2023-06-13	$1.26	$1.30	$1.25	$1.29	$1.29	16,934
2023-06-12	$1.27	$1.34	$1.26	$1.26	$1.26	10,420
2023-06-09	$1.50	$1.50	$1.23	$1.29	$1.29	31,784
2023-06-08	$1.62	$1.62	$1.34	$1.40	$1.40	38,053
2023-06-07	$1.41	$1.41	$1.35	$1.35	$1.35	9,005
2023-06-06	$1.45	$1.46	$1.40	$1.40	$1.40	12,942
2023-06-05	$1.52	$1.52	$1.45	$1.45	$1.45	11,427
2023-06-02	$1.47	$1.52	$1.47	$1.49	$1.49	14,753
2023-06-01	$1.54	$1.55	$1.50	$1.50	$1.50	4,372
2023-05-31	$1.49	$1.54	$1.49	$1.49	$1.49	9,331
2023-05-30	$1.50	$1.57	$1.48	$1.49	$1.49	16,985
2023-05-26	$1.50	$1.54	$1.48	$1.50	$1.50	11,251
2023-05-25	$1.50	$1.52	$1.48	$1.48	$1.48	12,639
2023-05-24	$1.55	$1.55	$1.49	$1.49	$1.49	39,368
2023-05-23	$1.53	$1.55	$1.50	$1.55	$1.55	9,073
2023-05-22	$1.49	$1.57	$1.49	$1.52	$1.52	9,661
2023-05-19	$1.49	$1.50	$1.48	$1.48	$1.48	26,110
2023-05-18	$1.56	$1.58	$1.48	$1.49	$1.49	24,629
2023-05-17	$1.45	$1.57	$1.45	$1.49	$1.49	35,375
2023-05-16	$1.50	$1.52	$1.45	$1.48	$1.48	14,455
2023-05-15	$1.56	$1.61	$1.52	$1.52	$1.52	10,306
2023-05-12	$1.70	$1.70	$1.55	$1.60	$1.60	25,204
2023-05-11	$1.73	$1.75	$1.70	$1.71	$1.71	14,711
2023-05-10	$1.73	$1.87	$1.73	$1.75	$1.75	4,837
2023-05-09	$1.77	$1.81	$1.76	$1.81	$1.81	8,057
2023-05-08	$1.76	$1.82	$1.76	$1.82	$1.82	8,564
2023-05-05	$1.88	$1.89	$1.82	$1.86	$1.86	6,114
2023-05-04	$1.89	$1.94	$1.85	$1.89	$1.89	7,022
2023-05-03	$1.91	$1.92	$1.86	$1.89	$1.89	12,295
2023-05-02	$1.94	$2.07	$1.80	$1.88	$1.88	74,963
2023-05-01	$1.80	$1.96	$1.80	$1.94	$1.94	21,383
2023-04-28	$1.80	$1.83	$1.80	$1.81	$1.81	11,587
2023-04-27	$1.81	$1.82	$1.79	$1.80	$1.80	3,936
2023-04-26	$1.84	$1.87	$1.80	$1.83	$1.83	4,641
2023-04-25	$1.87	$1.91	$1.84	$1.84	$1.84	6,555
2023-04-24	$1.85	$1.91	$1.84	$1.91	$1.91	5,975
2023-04-21	$1.90	$1.95	$1.88	$1.88	$1.88	6,046
2023-04-20	$1.90	$1.95	$1.90	$1.92	$1.92	1,548
2023-04-19	$1.93	$1.95	$1.90	$1.94	$1.94	3,763
2023-04-18	$1.93	$1.94	$1.86	$1.89	$1.89	10,081
2023-04-17	$1.98	$1.98	$1.83	$1.85	$1.85	12,019
2023-04-14	$1.93	$1.98	$1.83	$1.85	$1.85	19,921
2023-04-13	$1.94	$1.95	$1.89	$1.90	$1.90	12,708
2023-04-12	$1.97	$1.98	$1.88	$1.88	$1.88	12,989
2023-04-11	$1.90	$1.97	$1.85	$1.97	$1.97	8,727
2023-04-10	$1.83	$1.90	$1.81	$1.83	$1.83	17,636
2023-04-06	$1.87	$1.90	$1.81	$1.84	$1.84	9,909
2023-04-05	$1.90	$1.90	$1.84	$1.87	$1.87	8,661
2023-04-04	$1.93	$1.94	$1.87	$1.89	$1.89	7,020
2023-04-03	$1.98	$1.98	$1.85	$1.91	$1.91	23,062
2023-03-31	$1.99	$2.05	$1.84	$1.93	$1.93	16,874
2023-03-30	$1.82	$1.87	$1.82	$1.87	$1.87	6,391
2023-03-29	$1.85	$1.86	$1.81	$1.83	$1.83	5,652
2023-03-28	$1.88	$1.89	$1.81	$1.81	$1.81	10,717
2023-03-27	$1.90	$1.90	$1.80	$1.82	$1.82	9,775
2023-03-24	$1.80	$1.89	$1.80	$1.88	$1.88	8,899
2023-03-23	$1.86	$1.86	$1.76	$1.76	$1.76	17,818
2023-03-22	$1.93	$1.97	$1.87	$1.87	$1.87	5,486
2023-03-21	$1.80	$1.93	$1.80	$1.90	$1.90	5,619
2023-03-20	$1.89	$1.93	$1.80	$1.80	$1.80	10,903
2023-03-17	$1.88	$1.96	$1.88	$1.90	$1.90	15,694
2023-03-16	$1.93	$1.98	$1.87	$1.87	$1.87	15,810
2023-03-15	$1.80	$1.99	$1.80	$1.99	$1.99	24,044
2023-03-14	$1.94	$2.00	$1.81	$1.92	$1.92	40,358
2023-03-13	$2.06	$2.22	$1.96	$1.99	$1.99	26,633
2023-03-10	$2.48	$2.48	$2.00	$2.00	$2.00	38,032
2023-03-09	$2.44	$2.49	$2.28	$2.47	$2.47	80,094
2023-03-08	$2.32	$2.48	$2.32	$2.42	$2.42	64,729
2023-03-07	$2.09	$2.43	$2.06	$2.32	$2.32	385,876
2023-03-06	$1.98	$1.98	$1.91	$1.95	$1.95	647,594
2023-03-03	$1.98	$1.98	$1.90	$1.91	$1.91	5,832
2023-03-02	$1.95	$1.99	$1.88	$1.99	$1.99	12,937
2023-03-01	$1.95	$1.95	$1.90	$1.93	$1.93	8,125
2023-02-28	$1.87	$1.90	$1.84	$1.90	$1.90	8,679
2023-02-27	$1.90	$1.91	$1.83	$1.89	$1.89	24,588
2023-02-24	$1.94	$1.94	$1.82	$1.87	$1.87	57,579
2023-02-23	$1.88	$1.95	$1.85	$1.95	$1.95	22,178
2023-02-22	$1.94	$2.01	$1.85	$1.90	$1.90	15,654
2023-02-21	$2.25	$2.25	$1.84	$1.86	$1.86	55,068
2023-02-17	$2.18	$2.32	$2.04	$2.15	$2.15	172,863
2023-02-16	$1.85	$2.04	$1.85	$2.00	$2.00	87,209
2023-02-15	$1.79	$1.86	$1.79	$1.85	$1.85	10,826
2023-02-14	$1.85	$1.85	$1.77	$1.78	$1.78	8,289
2023-02-13	$1.79	$1.82	$1.75	$1.77	$1.77	12,984
2023-02-10	$1.70	$1.80	$1.65	$1.74	$1.74	11,384
2023-02-09	$1.71	$1.78	$1.62	$1.71	$1.71	14,738
2023-02-08	$1.64	$1.69	$1.60	$1.65	$1.65	6,917
2023-02-07	$1.71	$1.79	$1.54	$1.60	$1.60	34,892
2023-02-06	$1.63	$1.69	$1.55	$1.67	$1.67	13,230
2023-02-03	$1.50	$1.62	$1.49	$1.50	$1.50	6,450
2023-02-02	$1.50	$1.50	$1.40	$1.43	$1.43	7,858
2023-02-01	$1.48	$1.53	$1.43	$1.48	$1.48	4,775
2023-01-31	$1.48	$1.48	$1.43	$1.44	$1.44	21,583
2023-01-30	$1.38	$1.46	$1.38	$1.45	$1.45	7,034
2023-01-27	$1.40	$1.47	$1.36	$1.42	$1.42	5,950
2023-01-26	$1.44	$1.48	$1.36	$1.48	$1.48	14,549
2023-01-25	$1.38	$1.44	$1.35	$1.44	$1.44	6,929
2023-01-24	$1.40	$1.44	$1.38	$1.44	$1.44	3,672
2023-01-23	$1.37	$1.44	$1.37	$1.44	$1.44	12,015
2023-01-20	$1.38	$1.44	$1.31	$1.37	$1.37	18,294
2023-01-19	$1.41	$1.41	$1.35	$1.35	$1.35	18,908
2023-01-18	$1.46	$1.46	$1.36	$1.43	$1.43	5,076
2023-01-17	$1.38	$1.45	$1.38	$1.38	$1.38	1,782
2023-01-13	$1.38	$1.38	$1.37	$1.37	$1.37	578
2023-01-12	$1.38	$1.42	$1.35	$1.35	$1.35	4,618
2023-01-11	$1.39	$1.41	$1.28	$1.38	$1.38	6,556
2023-01-10	$1.39	$1.39	$1.38	$1.39	$1.39	1,400
2023-01-09	$1.42	$1.48	$1.40	$1.40	$1.40	7,422
2023-01-06	$1.36	$1.44	$1.35	$1.41	$1.41	1,314
2023-01-05	$1.24	$1.37	$1.24	$1.32	$1.32	2,307
2023-01-04	$1.28	$1.28	$1.25	$1.27	$1.27	1,350
2023-01-03	$1.22	$1.30	$1.22	$1.26	$1.26	6,972
2022-12-30	$1.23	$1.32	$1.13	$1.27	$1.27	14,435
2022-12-29	$1.45	$1.50	$1.24	$1.35	$1.35	26,513
2022-12-28	$1.30	$1.39	$1.30	$1.31	$1.31	11,536
2022-12-27	$1.40	$1.40	$1.35	$1.36	$1.36	6,052
2022-12-23	$1.46	$1.50	$1.44	$1.44	$1.44	9,970
2022-12-22	$1.44	$1.45	$1.35	$1.45	$1.45	8,747
2022-12-21	$1.34	$1.44	$1.34	$1.43	$1.43	4,469
2022-12-20	$1.43	$1.50	$1.41	$1.43	$1.43	11,976
2022-12-19	$1.61	$1.61	$1.48	$1.54	$1.54	3,189
2022-12-16	$1.86	$1.86	$1.47	$1.54	$1.54	8,358
2022-12-15	$1.39	$1.50	$1.39	$1.48	$1.48	3,673
2022-12-14	$1.45	$1.45	$1.36	$1.37	$1.37	2,389
2022-12-13	$1.48	$1.54	$1.46	$1.53	$1.53	3,265
2022-12-12	$1.41	$1.45	$1.18	$1.33	$1.33	16,565
2022-12-09	$1.51	$1.51	$1.46	$1.47	$1.47	3,286
2022-12-08	$1.52	$1.71	$1.40	$1.52	$1.52	22,229
2022-12-07	$1.47	$1.73	$1.41	$1.41	$1.41	4,759
2022-12-06	$1.57	$1.57	$1.39	$1.46	$1.46	16,385
2022-12-05	$1.70	$1.70	$1.50	$1.51	$1.51	21,004
2022-12-02	$1.58	$1.65	$1.58	$1.63	$1.63	2,254
2022-12-01	$1.72	$1.83	$1.57	$1.62	$1.62	12,541
2022-11-30	$1.77	$1.86	$1.72	$1.75	$1.75	7,196
2022-11-29	$1.82	$1.82	$1.70	$1.77	$1.77	2,150
2022-11-28	$1.72	$1.82	$1.72	$1.76	$1.76	1,576
2022-11-25	$1.86	$1.86	$1.72	$1.72	$1.72	1,312
2022-11-23	$1.71	$1.72	$1.70	$1.72	$1.72	2,303
2022-11-22	$1.68	$1.68	$1.68	$1.68	$1.68	601
2022-11-21	$1.72	$1.78	$1.68	$1.70	$1.70	3,689
2022-11-18	$1.68	$1.86	$1.68	$1.78	$1.78	20,078
2022-11-17	$1.69	$1.75	$1.68	$1.68	$1.68	4,744
2022-11-16	$1.65	$1.76	$1.65	$1.68	$1.68	2,612
2022-11-15	$1.61	$1.84	$1.61	$1.71	$1.71	4,368
2022-11-14	$1.72	$1.78	$1.72	$1.77	$1.77	922
2022-11-11	$1.83	$1.84	$1.66	$1.79	$1.79	24,494
2022-11-10	$1.72	$1.87	$1.72	$1.83	$1.83	5,139
2022-11-09	$1.84	$1.87	$1.75	$1.83	$1.83	9,389
2022-11-08	$1.86	$1.88	$1.82	$1.87	$1.87	12,446
2022-11-07	$1.76	$1.87	$1.75	$1.76	$1.76	12,376
2022-11-04	$1.79	$1.84	$1.79	$1.80	$1.80	5,128
2022-11-03	$1.80	$1.90	$1.70	$1.77	$1.77	29,262
2022-11-02	$1.85	$1.95	$1.80	$1.95	$1.95	16,518
2022-11-01	$1.79	$1.85	$1.78	$1.85	$1.85	10,434
2022-10-31	$1.78	$1.86	$1.78	$1.86	$1.86	5,956
2022-10-28	$1.78	$1.81	$1.76	$1.78	$1.78	6,258
2022-10-27	$1.83	$1.83	$1.76	$1.81	$1.81	2,546
2022-10-26	$1.79	$1.81	$1.77	$1.80	$1.80	17,873
2022-10-25	$1.80	$1.82	$1.76	$1.76	$1.76	15,145
2022-10-24	$1.82	$1.82	$1.75	$1.80	$1.80	5,356
2022-10-21	$1.85	$1.85	$1.82	$1.82	$1.82	6,456
2022-10-20	$1.91	$1.92	$1.86	$1.90	$1.90	14,544
2022-10-19	$1.90	$1.96	$1.88	$1.88	$1.88	1,537
2022-10-18	$1.93	$1.93	$1.84	$1.89	$1.89	13,967
2022-10-17	$1.85	$1.85	$1.83	$1.84	$1.84	5,097
2022-10-14	$1.85	$1.92	$1.85	$1.87	$1.87	9,856
2022-10-13	$1.86	$1.87	$1.79	$1.84	$1.84	11,058
2022-10-12	$1.89	$1.89	$1.86	$1.87	$1.87	9,090
2022-10-11	$1.90	$1.90	$1.86	$1.90	$1.90	1,241
2022-10-10	$1.89	$1.92	$1.89	$1.91	$1.91	5,561
2022-10-07	$1.94	$1.97	$1.84	$1.89	$1.89	11,290
2022-10-06	$1.87	$1.98	$1.87	$1.96	$1.96	6,811
2022-10-05	$1.72	$1.85	$1.72	$1.83	$1.83	6,508
2022-10-04	$1.71	$1.85	$1.71	$1.82	$1.82	5,210
2022-10-03	$1.70	$1.75	$1.70	$1.75	$1.75	1,561
2022-09-30	$1.75	$1.78	$1.71	$1.71	$1.71	4,345
2022-09-29	$1.75	$1.76	$1.75	$1.76	$1.76	3,106
2022-09-28	$1.76	$1.78	$1.73	$1.78	$1.78	5,188
2022-09-27	$1.83	$1.83	$1.66	$1.66	$1.66	7,996
2022-09-26	$1.78	$1.78	$1.72	$1.72	$1.72	11,633
2022-09-23	$1.91	$1.94	$1.70	$1.74	$1.74	33,933
2022-09-22	$1.97	$2.00	$1.93	$1.94	$1.94	16,948
2022-09-21	$1.99	$2.00	$1.91	$1.98	$1.98	21,343
2022-09-20	$1.96	$1.99	$1.92	$1.98	$1.98	14,023
2022-09-19	$1.85	$1.87	$1.80	$1.82	$1.82	7,302
2022-09-16	$1.86	$1.95	$1.81	$1.81	$1.81	12,208
2022-09-15	$1.89	$1.90	$1.76	$1.85	$1.85	46,081
2022-09-14	$2.01	$2.01	$1.92	$1.98	$1.98	50,108
2022-09-13	$1.97	$2.06	$1.92	$2.01	$2.01	36,772
2022-09-12	$1.96	$2.05	$1.96	$2.01	$2.01	5,095
2022-09-09	$2.12	$2.18	$1.96	$2.04	$2.04	31,206
2022-09-08	$2.19	$2.19	$2.13	$2.16	$2.16	34,519
2022-09-07	$2.13	$2.19	$2.13	$2.16	$2.16	14,299
2022-09-06	$2.19	$2.34	$2.15	$2.22	$2.22	170,078
2022-09-02	$2.48	$2.48	$2.12	$2.19	$2.19	67,359
2022-09-01	$2.50	$2.50	$2.36	$2.46	$2.46	15,171
2022-08-31	$2.58	$2.58	$2.46	$2.50	$2.50	16,098
2022-08-30	$2.48	$2.57	$2.48	$2.54	$2.54	13,550
2022-08-29	$2.41	$2.55	$2.40	$2.45	$2.45	13,730
2022-08-26	$2.52	$2.57	$2.43	$2.47	$2.47	33,433
2022-08-25	$2.52	$2.64	$2.51	$2.52	$2.52	72,480
2022-08-24	$2.51	$2.61	$2.45	$2.60	$2.60	41,390
2022-08-23	$2.32	$2.56	$2.32	$2.56	$2.56	56,892
2022-08-22	$2.61	$2.61	$2.30	$2.36	$2.36	74,328
2022-08-19	$2.64	$2.64	$2.54	$2.60	$2.60	84,958
2022-08-18	$2.40	$2.64	$2.31	$2.60	$2.60	325,820
2022-08-17	$2.10	$2.48	$2.10	$2.40	$2.40	223,563
2022-08-16	$1.95	$2.15	$1.87	$2.12	$2.12	106,072
2022-08-15	$1.90	$1.95	$1.61	$1.94	$1.94	88,712
2022-08-12	$1.97	$1.97	$1.80	$1.82	$1.82	26,918
2022-08-11	$1.94	$2.03	$1.84	$1.91	$1.91	88,323
2022-08-10	$1.89	$1.98	$1.84	$1.87	$1.87	26,534
2022-08-09	$1.85	$1.91	$1.83	$1.90	$1.90	23,814
2022-08-08	$1.93	$1.94	$1.82	$1.85	$1.85	36,786
2022-08-05	$1.81	$1.94	$1.60	$1.85	$1.85	123,486
2022-08-04	$1.95	$1.97	$1.80	$1.86	$1.86	62,142
2022-08-03	$1.99	$2.00	$1.90	$1.94	$1.94	41,224
2022-08-02	$1.82	$1.92	$1.80	$1.91	$1.91	57,922
2022-08-01	$1.62	$1.89	$1.61	$1.85	$1.85	131,747
2022-07-29	$1.56	$1.64	$1.56	$1.64	$1.64	12,498
2022-07-28	$1.59	$1.63	$1.55	$1.55	$1.55	18,462
2022-07-27	$1.54	$1.58	$1.52	$1.53	$1.53	17,681
2022-07-26	$1.53	$1.55	$1.53	$1.54	$1.54	4,299
2022-07-25	$1.59	$1.59	$1.53	$1.54	$1.54	12,055
2022-07-22	$1.62	$1.62	$1.51	$1.57	$1.57	8,027
2022-07-21	$1.41	$1.65	$1.34	$1.62	$1.62	83,177
2022-07-20	$1.30	$1.40	$1.30	$1.40	$1.40	22,542
2022-07-19	$1.25	$1.30	$1.25	$1.29	$1.29	19,002
2022-07-18	$1.24	$1.29	$1.24	$1.27	$1.27	2,644
2022-07-15	$1.35	$1.35	$1.22	$1.28	$1.28	24,006
2022-07-14	$1.38	$1.38	$1.34	$1.34	$1.34	7,106
2022-07-13	$1.38	$1.39	$1.36	$1.38	$1.38	8,974
2022-07-12	$1.43	$1.43	$1.35	$1.38	$1.38	23,238
2022-07-11	$1.36	$1.36	$1.32	$1.34	$1.34	20,632
2022-07-08	$1.20	$1.29	$1.16	$1.27	$1.27	33,883
2022-07-07	$1.11	$1.15	$1.10	$1.15	$1.15	14,825
2022-07-06	$1.06	$1.11	$1.06	$1.10	$1.10	6,282
2022-07-05	$1.07	$1.07	$1.06	$1.06	$1.06	8,280
2022-07-01	$1.06	$1.08	$1.06	$1.06	$1.06	7,825
2022-06-30	$1.08	$1.08	$1.06	$1.06	$1.06	14,655
2022-06-29	$1.14	$1.14	$1.05	$1.05	$1.05	17,945
2022-06-28	$1.19	$1.19	$1.08	$1.12	$1.12	6,789
2022-06-27	$1.08	$1.09	$1.08	$1.09	$1.09	1,522
2022-06-24	$1.04	$1.11	$1.04	$1.08	$1.08	4,939
2022-06-23	$1.03	$1.04	$1.03	$1.03	$1.03	3,980
2022-06-22	$1.05	$1.06	$1.05	$1.05	$1.05	5,223
2022-06-21	$1.02	$1.07	$1.02	$1.05	$1.05	2,458
2022-06-17	$1.01	$1.03	$1.01	$1.02	$1.02	7,528
2022-06-16	$1.01	$1.03	$1.01	$1.01	$1.01	5,869
2022-06-15	$1.05	$1.05	$1.00	$1.01	$1.01	17,275
2022-06-14	$1.02	$1.10	$1.02	$1.04	$1.04	3,212
2022-06-13	$1.08	$1.09	$1.04	$1.04	$1.04	10,461
2022-06-10	$1.16	$1.16	$1.09	$1.10	$1.10	4,402
2022-06-09	$1.04	$1.12	$1.04	$1.08	$1.08	5,902
2022-06-08	$1.06	$1.11	$1.06	$1.07	$1.07	4,988
2022-06-07	$1.05	$1.06	$1.05	$1.06	$1.06	8,444
2022-06-06	$1.01	$1.05	$1.01	$1.03	$1.03	1,826
2022-06-03	$1.03	$1.05	$0.97	$1.02	$1.02	9,154
2022-06-02	$0.97	$1.04	$0.97	$1.03	$1.03	15,745
2022-06-01	$1.07	$1.09	$0.97	$0.97	$0.97	15,246
2022-05-31	$1.11	$1.11	$1.03	$1.06	$1.06	8,689
2022-05-27	$0.96	$1.17	$0.96	$1.06	$1.06	14,868
2022-05-26	$0.98	$1.00	$0.98	$1.00	$1.00	4,454
2022-05-25	$1.01	$1.01	$0.97	$0.97	$0.97	23,938
2022-05-24	$1.01	$1.04	$0.99	$0.99	$0.99	22,147
2022-05-23	$1.02	$1.02	$1.01	$1.01	$1.01	6,316
2022-05-20	$1.03	$1.03	$1.01	$1.01	$1.01	7,909
2022-05-19	$1.10	$1.10	$1.03	$1.03	$1.03	15,732
2022-05-18	$1.10	$1.10	$1.08	$1.08	$1.08	3,072
2022-05-17	$1.13	$1.13	$1.07	$1.09	$1.09	12,899
2022-05-16	$1.15	$1.15	$1.01	$1.01	$1.01	10,256
2022-05-13	$1.07	$1.07	$0.93	$1.05	$1.05	16,427
2022-05-12	$1.00	$1.00	$0.88	$0.94	$0.94	14,766
2022-05-11	$1.09	$1.09	$1.04	$1.04	$1.04	24,029
2022-05-10	$1.07	$1.09	$1.07	$1.08	$1.08	11,277
2022-05-09	$1.14	$1.14	$1.07	$1.07	$1.07	26,829
2022-05-06	$1.15	$1.16	$1.14	$1.14	$1.14	17,598
2022-05-05	$1.16	$1.17	$1.14	$1.17	$1.17	13,677
2022-05-04	$1.15	$1.15	$1.14	$1.15	$1.15	10,533
2022-05-03	$1.15	$1.17	$1.15	$1.16	$1.16	7,143
2022-05-02	$1.17	$1.18	$1.15	$1.16	$1.16	5,266
2022-04-29	$1.17	$1.20	$1.16	$1.18	$1.18	7,296
2022-04-28	$1.16	$1.16	$1.13	$1.15	$1.15	10,492
2022-04-27	$1.16	$1.19	$1.15	$1.15	$1.15	9,893
2022-04-26	$1.18	$1.18	$1.16	$1.16	$1.16	6,916
2022-04-25	$1.18	$1.20	$1.16	$1.17	$1.17	21,820
2022-04-22	$1.17	$1.24	$1.16	$1.21	$1.21	27,802
2022-04-21	$1.16	$1.20	$1.16	$1.17	$1.17	10,199
2022-04-20	$1.16	$1.19	$1.16	$1.16	$1.16	7,274
2022-04-19	$1.19	$1.23	$1.16	$1.16	$1.16	36,082
2022-04-18	$1.22	$1.24	$1.18	$1.19	$1.19	18,812
2022-04-14	$1.23	$1.24	$1.22	$1.23	$1.23	8,734
2022-04-13	$1.23	$1.25	$1.19	$1.22	$1.22	13,316
2022-04-12	$1.23	$1.27	$1.18	$1.21	$1.21	33,049
2022-04-11	$1.20	$1.26	$1.20	$1.23	$1.23	17,914
2022-04-08	$1.26	$1.27	$1.21	$1.21	$1.21	7,154
2022-04-07	$1.32	$1.32	$1.22	$1.27	$1.27	26,445
2022-04-06	$1.38	$1.44	$1.30	$1.30	$1.30	10,973
2022-04-05	$1.40	$1.46	$1.40	$1.44	$1.44	16,280
2022-04-04	$1.45	$1.46	$1.40	$1.41	$1.41	22,927
2022-04-01	$1.56	$1.60	$1.40	$1.44	$1.44	151,145
2022-03-31	$1.39	$1.60	$1.39	$1.48	$1.48	46,267
2022-03-30	$1.39	$1.42	$1.33	$1.40	$1.40	30,959
2022-03-29	$1.34	$1.40	$1.34	$1.37	$1.37	15,178
2022-03-28	$1.45	$1.46	$1.31	$1.35	$1.35	31,845
2022-03-25	$1.42	$1.52	$1.42	$1.45	$1.45	12,531
2022-03-24	$1.44	$1.46	$1.41	$1.44	$1.44	17,517
2022-03-23	$1.36	$1.65	$1.36	$1.46	$1.46	165,934
2022-03-22	$1.27	$1.43	$1.27	$1.39	$1.39	80,028
2022-03-21	$1.48	$1.49	$1.40	$1.42	$1.42	42,370
2022-03-18	$1.45	$1.45	$1.38	$1.43	$1.43	38,764
2022-03-17	$1.36	$1.42	$1.31	$1.38	$1.38	45,100
2022-03-16	$1.33	$1.45	$1.22	$1.30	$1.30	95,806
2022-03-15	$1.25	$1.25	$1.17	$1.18	$1.18	13,907
2022-03-14	$1.28	$1.33	$1.15	$1.24	$1.24	61,113
2022-03-11	$1.25	$1.25	$1.18	$1.18	$1.18	23,136
2022-03-10	$1.28	$1.31	$1.18	$1.18	$1.18	13,878
2022-03-09	$1.26	$1.33	$1.26	$1.30	$1.30	16,090
2022-03-08	$1.18	$1.25	$1.17	$1.24	$1.24	29,831
2022-03-07	$1.21	$1.26	$1.16	$1.20	$1.20	65,721
2022-03-04	$1.29	$1.29	$1.21	$1.21	$1.21	34,965
2022-03-03	$1.31	$1.31	$1.22	$1.24	$1.24	9,117
2022-03-02	$1.29	$1.33	$1.25	$1.25	$1.25	10,720
2022-03-01	$1.27	$1.33	$1.25	$1.32	$1.32	10,519
2022-02-28	$1.32	$1.34	$1.27	$1.30	$1.30	28,138
2022-02-25	$1.36	$1.42	$1.34	$1.36	$1.36	7,920
2022-02-24	$1.20	$1.34	$1.18	$1.34	$1.34	33,091
2022-02-23	$1.27	$1.35	$1.24	$1.26	$1.26	11,952
2022-02-22	$1.47	$1.47	$1.21	$1.26	$1.26	57,443
2022-02-18	$1.57	$1.57	$1.36	$1.39	$1.39	52,615
2022-02-17	$1.55	$1.57	$1.47	$1.55	$1.55	15,858
2022-02-16	$1.50	$1.58	$1.50	$1.55	$1.55	19,540
2022-02-15	$1.55	$1.62	$1.50	$1.54	$1.54	65,063
2022-02-14	$1.59	$1.66	$1.51	$1.54	$1.54	27,158
2022-02-11	$1.70	$1.70	$1.52	$1.57	$1.57	45,564
2022-02-10	$1.59	$1.78	$1.59	$1.64	$1.64	71,038
2022-02-09	$1.58	$1.67	$1.57	$1.59	$1.59	53,015
2022-02-08	$1.56	$1.61	$1.56	$1.58	$1.58	28,825
2022-02-07	$1.58	$1.64	$1.51	$1.59	$1.59	67,833
2022-02-04	$1.60	$1.68	$1.50	$1.56	$1.56	61,790
2022-02-03	$1.60	$1.64	$1.54	$1.54	$1.54	32,379
2022-02-02	$1.66	$1.71	$1.50	$1.63	$1.63	400,447
2022-02-01	$1.53	$1.65	$1.52	$1.61	$1.61	55,999
2022-01-31	$1.66	$1.66	$1.48	$1.56	$1.56	27,410
2022-01-28	$1.53	$1.58	$1.48	$1.55	$1.55	28,507
2022-01-27	$1.64	$1.71	$1.54	$1.54	$1.54	49,930
2022-01-26	$1.79	$1.80	$1.60	$1.68	$1.68	64,231
2022-01-25	$1.70	$1.76	$1.70	$1.72	$1.72	48,216
2022-01-24	$1.71	$1.72	$1.55	$1.70	$1.70	131,841
2022-01-21	$1.81	$1.81	$1.72	$1.75	$1.75	88,171
2022-01-20	$1.83	$1.88	$1.71	$1.83	$1.83	64,488
2022-01-19	$1.76	$1.88	$1.63	$1.82	$1.82	121,657
2022-01-18	$1.82	$1.89	$1.70	$1.76	$1.76	184,259
2022-01-14	$1.85	$2.09	$1.83	$1.91	$1.91	191,928
2022-01-13	$1.94	$2.00	$1.82	$1.86	$1.86	290,693
2022-01-12	$2.29	$2.29	$1.95	$2.01	$2.01	516,758
2022-01-11	$2.19	$2.55	$2.16	$2.29	$2.29	1,538,112
2022-01-10	$2.44	$2.65	$2.19	$2.19	$2.19	1,410,378
2022-01-07	$1.93	$2.94	$1.85	$2.64	$2.64	9,718,034
2022-01-06	$1.89	$2.34	$1.87	$1.98	$1.98	2,050,704
2022-01-05	$1.80	$2.64	$1.72	$2.30	$2.30	8,067,429
2022-01-04	$1.25	$2.59	$1.25	$2.55	$2.55	11,843,525
2022-01-03	$1.17	$1.31	$1.15	$1.19	$1.19	127,829
2021-12-31	$1.06	$1.10	$1.06	$1.07	$1.07	58,581
2021-12-30	$1.08	$1.12	$1.00	$1.04	$1.04	116,353
2021-12-29	$1.17	$1.17	$1.04	$1.06	$1.06	76,661
2021-12-28	$1.12	$1.18	$1.12	$1.17	$1.17	26,754
2021-12-27	$1.25	$1.26	$1.15	$1.18	$1.18	28,387
2021-12-23	$1.28	$1.28	$1.16	$1.24	$1.24	29,131
2021-12-22	$1.18	$1.30	$1.18	$1.22	$1.22	33,288
2021-12-21	$1.24	$1.28	$1.15	$1.19	$1.19	22,146
2021-12-20	$1.26	$1.26	$1.12	$1.15	$1.15	53,198
2021-12-17	$1.28	$1.30	$1.25	$1.27	$1.27	26,255
2021-12-16	$1.39	$1.39	$1.25	$1.30	$1.30	25,903
2021-12-15	$1.31	$1.40	$1.10	$1.34	$1.34	53,057
2021-12-14	$1.42	$1.49	$1.35	$1.42	$1.42	10,684
2021-12-13	$1.57	$1.57	$1.40	$1.42	$1.42	23,037
2021-12-10	$1.65	$1.65	$1.50	$1.57	$1.57	10,430
2021-12-09	$1.44	$1.63	$1.34	$1.57	$1.57	83,908
2021-12-08	$1.50	$1.58	$1.40	$1.42	$1.42	79,841
2021-12-07	$1.38	$1.59	$1.27	$1.53	$1.53	32,129
2021-12-06	$1.27	$1.39	$1.25	$1.39	$1.39	27,550
2021-12-03	$1.57	$1.57	$1.24	$1.32	$1.32	39,125
2021-12-02	$1.61	$1.61	$1.50	$1.50	$1.50	16,521
2021-12-01	$1.70	$1.70	$1.50	$1.50	$1.50	36,088
2021-11-30	$1.73	$1.73	$1.64	$1.64	$1.64	33,418
2021-11-29	$1.71	$1.77	$1.70	$1.70	$1.70	11,934
2021-11-26	$1.73	$1.75	$1.70	$1.72	$1.72	16,885
2021-11-24	$1.73	$1.78	$1.70	$1.75	$1.75	10,120
2021-11-23	$1.76	$1.80	$1.73	$1.73	$1.73	16,948
2021-11-22	$1.75	$1.82	$1.75	$1.76	$1.76	16,797
2021-11-19	$1.81	$1.86	$1.75	$1.77	$1.77	44,269
2021-11-18	$2.05	$2.12	$1.85	$1.94	$1.94	36,618
2021-11-17	$2.14	$2.14	$2.05	$2.05	$2.05	20,972
2021-11-16	$2.15	$2.21	$2.15	$2.15	$2.15	14,149
2021-11-15	$2.19	$2.24	$2.15	$2.16	$2.16	11,621
2021-11-12	$2.21	$2.22	$2.18	$2.21	$2.21	7,791
2021-11-11	$2.20	$2.22	$2.18	$2.21	$2.21	18,730
2021-11-10	$2.29	$2.31	$2.20	$2.20	$2.20	24,238
2021-11-09	$2.35	$2.35	$2.28	$2.31	$2.31	19,682
2021-11-08	$2.40	$2.40	$2.31	$2.32	$2.32	19,983
2021-11-05	$2.36	$2.38	$2.30	$2.36	$2.36	20,880
2021-11-04	$2.36	$2.38	$2.27	$2.33	$2.33	21,354
2021-11-03	$2.34	$2.40	$2.34	$2.38	$2.38	10,467
2021-11-02	$2.27	$2.37	$2.27	$2.37	$2.37	20,293
2021-11-01	$2.27	$2.37	$2.25	$2.29	$2.29	23,753
2021-10-29	$2.22	$2.30	$2.20	$2.27	$2.27	16,219
2021-10-28	$2.25	$2.29	$2.22	$2.25	$2.25	18,773
2021-10-27	$2.34	$2.47	$2.27	$2.28	$2.28	75,893
2021-10-26	$2.46	$2.46	$2.34	$2.34	$2.34	41,847
2021-10-25	$2.32	$2.42	$2.24	$2.39	$2.39	56,283
2021-10-22	$2.38	$2.41	$2.34	$2.34	$2.34	36,341
2021-10-21	$2.45	$2.60	$2.27	$2.42	$2.42	133,465
2021-10-20	$2.57	$2.90	$2.36	$2.44	$2.44	378,777
2021-10-19	$2.49	$2.67	$2.31	$2.56	$2.56	223,846
2021-10-18	$2.45	$2.50	$2.34	$2.39	$2.39	22,769
2021-10-15	$2.27	$2.58	$2.26	$2.46	$2.46	214,549
2021-10-14	$2.34	$2.34	$2.26	$2.28	$2.28	17,979
2021-10-13	$2.39	$2.41	$2.25	$2.28	$2.28	29,881
2021-10-12	$2.29	$2.73	$2.26	$2.39	$2.39	332,464
2021-10-11	$2.31	$2.35	$2.22	$2.34	$2.34	17,767
2021-10-08	$2.28	$2.33	$2.28	$2.30	$2.30	6,796
2021-10-07	$2.29	$2.35	$2.24	$2.27	$2.27	14,604
2021-10-06	$2.26	$2.26	$2.20	$2.22	$2.22	17,155
2021-10-05	$2.34	$2.36	$2.26	$2.26	$2.26	20,118
2021-10-04	$2.39	$2.40	$2.31	$2.37	$2.37	11,054
2021-10-01	$2.33	$2.40	$2.33	$2.40	$2.40	13,162
2021-09-30	$2.35	$2.42	$2.31	$2.34	$2.34	33,875
2021-09-29	$2.48	$2.48	$2.31	$2.35	$2.35	18,548
2021-09-28	$2.40	$2.49	$2.37	$2.47	$2.47	40,845
2021-09-27	$2.40	$2.40	$2.35	$2.37	$2.37	20,345
2021-09-24	$2.34	$2.43	$2.34	$2.40	$2.40	16,720
2021-09-23	$2.44	$2.47	$2.36	$2.36	$2.36	34,490
2021-09-22	$2.43	$2.49	$2.41	$2.44	$2.44	32,412
2021-09-21	$2.37	$2.43	$2.35	$2.41	$2.41	20,455
2021-09-20	$2.57	$2.67	$2.30	$2.33	$2.33	103,985
2021-09-17	$2.76	$2.79	$2.62	$2.68	$2.68	17,614
2021-09-16	$2.75	$2.81	$2.72	$2.76	$2.76	22,833
2021-09-15	$2.83	$2.83	$2.73	$2.81	$2.81	14,840
2021-09-14	$2.87	$2.87	$2.77	$2.83	$2.83	24,210
2021-09-13	$2.85	$2.89	$2.80	$2.87	$2.87	33,875
2021-09-10	$2.78	$2.91	$2.71	$2.85	$2.85	138,001
2021-09-09	$2.73	$2.88	$2.72	$2.78	$2.78	120,601
2021-09-08	$2.80	$2.99	$2.67	$2.71	$2.71	68,788
2021-09-07	$2.77	$2.85	$2.77	$2.82	$2.82	19,676
2021-09-03	$2.76	$2.79	$2.76	$2.77	$2.77	10,436
2021-09-02	$2.82	$2.85	$2.76	$2.77	$2.77	40,538
2021-09-01	$2.87	$2.87	$2.71	$2.80	$2.80	33,312
2021-08-31	$2.75	$2.79	$2.66	$2.78	$2.78	31,988
2021-08-30	$2.68	$2.74	$2.64	$2.70	$2.70	45,858
2021-08-27	$2.62	$2.69	$2.61	$2.66	$2.66	35,365
2021-08-26	$2.67	$2.67	$2.56	$2.63	$2.63	25,380
2021-08-25	$2.61	$2.70	$2.56	$2.63	$2.63	98,470
2021-08-24	$2.54	$2.94	$2.54	$2.63	$2.63	230,202
2021-08-23	$2.58	$2.64	$2.50	$2.53	$2.53	57,230
2021-08-20	$2.52	$2.67	$2.52	$2.58	$2.58	31,716
2021-08-19	$2.51	$2.57	$2.50	$2.52	$2.52	29,812
2021-08-18	$2.60	$2.69	$2.51	$2.52	$2.52	57,484
2021-08-17	$2.60	$2.64	$2.50	$2.59	$2.59	84,762
2021-08-16	$2.65	$2.74	$2.59	$2.63	$2.63	54,953
2021-08-13	$2.76	$2.98	$2.51	$2.71	$2.71	254,498
2021-08-12	$2.90	$2.97	$2.76	$2.80	$2.80	123,966
2021-08-11	$2.97	$2.99	$2.90	$2.94	$2.94	38,444
2021-08-10	$2.86	$2.94	$2.86	$2.88	$2.88	41,491
2021-08-09	$2.89	$2.91	$2.86	$2.86	$2.86	47,817
2021-08-06	$2.89	$2.90	$2.83	$2.86	$2.86	31,407
2021-08-05	$2.86	$2.92	$2.85	$2.87	$2.87	44,062
2021-08-04	$2.92	$3.00	$2.89	$2.90	$2.90	26,045
2021-08-03	$3.08	$3.11	$2.83	$2.88	$2.88	123,916
2021-08-02	$3.12	$3.22	$3.01	$3.07	$3.07	227,236
2021-07-30	$3.19	$3.21	$3.07	$3.11	$3.11	74,820
2021-07-29	$3.34	$3.39	$3.11	$3.16	$3.16	151,621
2021-07-28	$3.26	$3.30	$3.08	$3.30	$3.30	104,620
2021-07-27	$3.25	$3.35	$2.98	$3.08	$3.08	209,542
2021-07-26	$4.03	$4.03	$3.22	$3.22	$3.22	741,279
2021-07-23	$3.26	$4.27	$3.16	$4.13	$4.13	2,327,650
2021-07-22	$3.14	$3.47	$3.10	$3.33	$3.33	307,689
2021-07-21	$3.25	$3.41	$3.14	$3.19	$3.19	278,788
2021-07-20	$3.02	$3.30	$2.90	$3.28	$3.28	377,662
2021-07-19	$2.91	$2.99	$2.65	$2.98	$2.98	650,219
2021-07-16	$3.16	$3.35	$2.49	$3.10	$3.10	4,465,491
2021-07-15	$2.98	$4.75	$2.94	$3.83	$3.83	43,796,169
2021-07-14	$2.84	$3.25	$2.80	$2.98	$2.98	438,676
2021-07-13	$2.78	$2.92	$2.75	$2.80	$2.80	40,464
2021-07-12	$2.76	$2.95	$2.70	$2.87	$2.87	113,301
2021-07-09	$2.68	$2.78	$2.67	$2.73	$2.73	73,945
2021-07-08	$2.66	$2.80	$2.58	$2.66	$2.66	50,801
2021-07-07	$2.83	$2.87	$2.70	$2.75	$2.75	47,730
2021-07-06	$2.88	$2.91	$2.81	$2.87	$2.87	39,056
2021-07-02	$2.99	$2.99	$2.84	$2.88	$2.88	44,492
2021-07-01	$3.09	$3.18	$2.95	$2.96	$2.96	39,400
2021-06-30	$3.15	$3.18	$3.01	$3.08	$3.08	72,304
2021-06-29	$2.93	$3.15	$2.93	$3.08	$3.08	111,519
2021-06-28	$3.05	$3.09	$2.91	$2.95	$2.95	27,904
2021-06-25	$3.07	$3.10	$2.98	$3.05	$3.05	63,417
2021-06-24	$2.97	$3.12	$2.94	$3.02	$3.02	55,587
2021-06-17	$3.03	$3.04	$2.90	$2.95	$2.95	42,138
2021-06-16	$3.12	$3.13	$3.01	$3.01	$3.01	38,887
2021-06-15	$3.23	$3.29	$3.10	$3.12	$3.12	48,574
2021-06-14	$3.18	$3.44	$3.17	$3.24	$3.24	641,687
2021-06-11	$3.24	$3.28	$3.14	$3.19	$3.19	29,401
2021-06-10	$3.37	$3.40	$3.11	$3.22	$3.22	40,042
2021-06-09	$3.41	$3.48	$3.31	$3.31	$3.31	39,023
2021-06-08	$3.37	$3.45	$3.32	$3.33	$3.33	65,870
2021-06-07	$3.24	$3.35	$3.19	$3.35	$3.35	34,400
2021-06-04	$3.24	$3.51	$3.20	$3.24	$3.24	238,259
2021-06-03	$3.19	$3.29	$3.01	$3.24	$3.24	130,705
2021-06-02	$3.14	$3.17	$2.96	$3.12	$3.12	157,098
2021-06-01	$3.00	$3.06	$2.95	$3.00	$3.00	55,367
2021-05-28	$2.92	$3.05	$2.90	$2.98	$2.98	54,984
2021-05-27	$2.82	$3.00	$2.82	$2.95	$2.95	58,018
2021-05-26	$2.84	$2.95	$2.73	$2.91	$2.91	52,346
2021-05-25	$2.84	$2.90	$2.71	$2.77	$2.77	48,854
2021-05-24	$2.92	$3.05	$2.77	$2.77	$2.77	57,799
2021-05-21	$2.89	$3.06	$2.88	$2.93	$2.93	314,661
2021-05-20	$2.83	$2.99	$2.80	$2.89	$2.89	38,820
2021-05-19	$2.84	$2.90	$2.71	$2.86	$2.86	37,956
2021-05-18	$2.90	$3.00	$2.86	$2.95	$2.95	79,420
2021-05-17	$2.77	$2.96	$2.72	$2.96	$2.96	52,655
2021-05-14	$2.63	$2.76	$2.61	$2.75	$2.75	59,818
2021-05-13	$2.72	$2.75	$2.56	$2.61	$2.61	41,844
2021-05-12	$2.80	$2.88	$2.70	$2.74	$2.74	45,953
2021-05-11	$2.82	$2.93	$2.77	$2.88	$2.88	83,986
2021-05-10	$2.86	$2.93	$2.81	$2.88	$2.88	34,028
2021-05-07	$2.85	$3.00	$2.85	$2.91	$2.91	29,661
2021-05-06	$3.00	$3.02	$2.82	$2.86	$2.86	61,373
2021-05-05	$2.83	$3.07	$2.83	$3.03	$3.03	73,113
2021-05-04	$3.03	$3.12	$2.86	$2.90	$2.90	47,608
2021-05-03	$3.09	$3.29	$3.00	$3.03	$3.03	119,135
2021-04-30	$3.29	$3.34	$3.09	$3.09	$3.09	121,082
2021-04-29	$3.41	$3.50	$3.17	$3.36	$3.36	179,534
2021-04-28	$3.32	$3.40	$3.21	$3.33	$3.33	145,042
2021-04-27	$3.10	$3.28	$3.05	$3.20	$3.20	346,582
2021-04-26	$2.89	$3.18	$2.88	$3.03	$3.03	279,722
2021-04-23	$2.75	$2.88	$2.70	$2.84	$2.84	277,695
2021-04-22	$2.76	$2.95	$2.72	$2.75	$2.75	58,512
2021-04-21	$2.82	$2.95	$2.75	$2.76	$2.76	93,253
2021-04-20	$2.93	$2.99	$2.77	$2.85	$2.85	73,722
2021-04-19	$2.85	$3.03	$2.80	$2.99	$2.99	172,984
2021-04-16	$3.00	$3.03	$2.74	$2.81	$2.81	230,637
2021-04-15	$3.35	$3.83	$3.05	$3.09	$3.09	1,646,233
2021-04-14	$3.35	$3.45	$3.29	$3.37	$3.37	94,782
2021-04-13	$3.74	$3.75	$3.21	$3.31	$3.31	293,940
2021-04-12	$4.05	$4.05	$3.72	$3.76	$3.76	173,813
2021-04-09	$4.06	$4.06	$3.90	$4.06	$4.06	84,271
2021-04-08	$4.00	$4.14	$3.86	$4.06	$4.06	311,755
2021-04-07	$3.99	$4.00	$3.80	$3.99	$3.99	172,766
2021-04-06	$4.14	$4.25	$3.96	$3.99	$3.99	247,077
2021-04-05	$4.15	$4.29	$4.07	$4.20	$4.20	132,172
2021-04-01	$4.41	$4.50	$4.17	$4.19	$4.19	382,299
2021-03-31	$4.20	$4.75	$4.20	$4.37	$4.37	2,152,571
2021-03-30	$4.42	$4.45	$4.20	$4.27	$4.27	265,390
2021-03-29	$4.39	$4.68	$4.20	$4.36	$4.36	714,390
2021-03-26	$4.30	$5.44	$4.30	$4.92	$4.92	5,809,520
2021-03-25	$4.00	$4.14	$3.77	$3.97	$3.97	207,284
2021-03-24	$4.30	$4.44	$4.00	$4.09	$4.09	273,982
2021-03-23	$4.90	$4.95	$4.20	$4.39	$4.39	816,013
2021-03-22	$5.32	$6.06	$4.87	$5.01	$5.01	2,423,557
2021-03-19	$4.81	$5.50	$4.64	$5.29	$5.29	1,743,447
2021-03-18	$4.53	$5.14	$4.46	$4.74	$4.74	681,868
2021-03-17	$4.23	$4.65	$4.23	$4.60	$4.60	294,094
2021-03-16	$4.64	$4.73	$4.12	$4.26	$4.26	236,291
2021-03-15	$4.79	$4.79	$4.43	$4.66	$4.66	193,081
2021-03-12	$4.80	$4.95	$4.39	$4.47	$4.47	422,560
2021-03-11	$4.52	$4.93	$4.32	$4.78	$4.78	447,465
2021-03-10	$4.81	$5.12	$4.40	$4.50	$4.50	911,073
2021-03-09	$4.19	$4.59	$4.18	$4.37	$4.37	441,066
2021-03-08	$4.19	$4.55	$3.90	$4.01	$4.01	382,925
2021-03-05	$4.21	$4.34	$3.94	$4.08	$4.08	177,286
2021-03-04	$4.51	$4.63	$4.05	$4.26	$4.26	249,234
2021-03-03	$5.00	$5.16	$4.63	$4.63	$4.63	146,715
2021-03-02	$5.17	$5.17	$4.91	$5.07	$5.07	128,711
2021-03-01	$5.02	$5.26	$4.91	$5.15	$5.15	221,621
2021-02-26	$5.05	$5.64	$4.65	$5.05	$5.05	1,321,197
2021-02-25	$5.43	$5.44	$4.94	$5.06	$5.06	283,249
2021-02-24	$4.58	$5.14	$4.58	$5.06	$5.06	264,454
2021-02-23	$5.21	$5.65	$4.45	$4.46	$4.46	863,532
2021-02-22	$5.62	$5.66	$5.20	$5.39	$5.39	1,043,837
2021-02-19	$5.67	$5.86	$5.45	$5.66	$5.66	498,146
2021-02-18	$5.97	$6.25	$5.65	$5.75	$5.75	1,029,362
2021-02-17	$5.82	$6.36	$5.65	$6.02	$6.02	1,577,710
2021-02-16	$5.77	$6.34	$5.70	$5.90	$5.90	1,548,633
2021-02-12	$5.97	$6.30	$5.57	$5.72	$5.72	1,613,627
2021-02-11	$6.02	$6.25	$5.37	$5.62	$5.62	1,095,029
2021-02-10	$6.66	$6.70	$6.00	$6.08	$6.08	2,348,860
2021-02-09	$6.05	$6.39	$5.91	$6.21	$6.21	2,240,832
2021-02-08	$6.17	$7.50	$5.46	$5.85	$5.85	5,239,331
2021-02-05	$10.02	$10.12	$5.60	$6.33	$6.33	18,171,518
2021-02-04	$3.67	$19.75	$3.45	$14.30	$14.30	310,025,935
2021-02-03	$1.41	$1.41	$1.35	$1.36	$1.36	21,203
2021-02-02	$1.34	$1.41	$1.34	$1.40	$1.40	25,264
2021-02-01	$1.35	$1.36	$1.31	$1.34	$1.34	27,747
2021-01-29	$1.30	$1.42	$1.30	$1.31	$1.31	104,996
2021-01-28	$1.30	$1.36	$1.27	$1.27	$1.27	44,818
2021-01-27	$1.32	$1.38	$1.26	$1.32	$1.32	61,115
2021-01-26	$1.43	$1.43	$1.37	$1.38	$1.38	14,768
2021-01-25	$1.44	$1.46	$1.33	$1.39	$1.39	32,534
2021-01-22	$1.48	$1.49	$1.30	$1.35	$1.35	80,833
2021-01-21	$1.41	$1.42	$1.35	$1.40	$1.40	45,028
2021-01-20	$1.31	$1.51	$1.30	$1.38	$1.38	206,115
2021-01-19	$1.30	$1.39	$1.27	$1.30	$1.30	63,308
2021-01-15	$1.25	$1.46	$1.24	$1.26	$1.26	109,213
2021-01-14	$1.23	$1.30	$1.22	$1.26	$1.26	43,054
2021-01-13	$1.21	$1.26	$1.21	$1.21	$1.21	31,571
2021-01-12	$1.25	$1.26	$1.20	$1.25	$1.25	62,610
2021-01-11	$1.27	$1.30	$1.26	$1.26	$1.26	28,256
2021-01-08	$1.27	$1.28	$1.22	$1.24	$1.24	18,579
2021-01-07	$1.30	$1.30	$1.23	$1.27	$1.27	20,353
2021-01-06	$1.23	$1.30	$1.22	$1.22	$1.22	41,438
2021-01-05	$1.20	$1.27	$1.19	$1.23	$1.23	21,266
2021-01-04	$1.17	$1.22	$1.17	$1.18	$1.18	17,972
2020-12-31	$1.20	$1.21	$1.18	$1.19	$1.19	32,248
2020-12-30	$1.17	$1.21	$1.16	$1.19	$1.19	21,848
2020-12-29	$1.19	$1.23	$1.17	$1.19	$1.19	139,609
2020-12-28	$1.28	$1.28	$1.20	$1.21	$1.21	49,683
2020-12-24	$1.27	$1.28	$1.20	$1.28	$1.28	49,926
2020-12-23	$1.21	$1.30	$1.18	$1.28	$1.28	78,500
2020-12-22	$1.20	$1.23	$1.16	$1.18	$1.18	12,470
2020-12-21	$1.18	$1.20	$1.18	$1.20	$1.20	12,050
2020-12-18	$1.16	$1.20	$1.16	$1.20	$1.20	9,939
2020-12-17	$1.20	$1.20	$1.16	$1.18	$1.18	5,972
2020-12-16	$1.16	$1.20	$1.16	$1.20	$1.20	44,379
2020-12-15	$1.18	$1.20	$1.16	$1.20	$1.20	6,063
2020-12-14	$1.17	$1.21	$1.16	$1.17	$1.17	21,153
2020-12-11	$1.16	$1.19	$1.16	$1.16	$1.16	13,216
2020-12-10	$1.15	$1.19	$1.15	$1.18	$1.18	4,644
2020-12-09	$1.19	$1.21	$1.13	$1.15	$1.15	54,904
2020-12-08	$1.23	$1.23	$1.19	$1.19	$1.19	27,290
2020-12-07	$1.19	$1.25	$1.18	$1.19	$1.19	19,253
2020-12-04	$1.19	$1.24	$1.18	$1.18	$1.18	42,428
2020-12-03	$1.17	$1.24	$1.17	$1.23	$1.23	73,166
2020-12-02	$1.19	$1.20	$1.15	$1.17	$1.17	11,508
2020-12-01	$1.19	$1.22	$1.15	$1.15	$1.15	30,731
2020-11-30	$1.24	$1.24	$1.20	$1.22	$1.22	30,539
2020-11-27	$1.30	$1.30	$1.21	$1.24	$1.24	34,515
2020-11-25	$1.26	$1.29	$1.22	$1.27	$1.27	199,166
2020-11-24	$1.18	$1.25	$1.18	$1.21	$1.21	190,385
2020-11-23	$1.18	$1.19	$1.16	$1.17	$1.17	34,893
2020-11-20	$1.18	$1.18	$1.14	$1.15	$1.15	32,623
2020-11-19	$1.17	$1.22	$1.16	$1.16	$1.16	64,522
2020-11-18	$1.15	$1.20	$1.12	$1.16	$1.16	127,713
2020-11-17	$1.15	$1.15	$1.11	$1.13	$1.13	29,893
2020-11-16	$1.15	$1.15	$1.11	$1.12	$1.12	17,079
2020-11-13	$1.15	$1.17	$1.10	$1.13	$1.13	67,361
2020-11-12	$1.15	$1.25	$1.15	$1.22	$1.22	286,800
2020-11-11	$1.14	$1.16	$1.14	$1.14	$1.14	20,450
2020-11-10	$1.15	$1.16	$1.13	$1.15	$1.15	25,393
2020-11-09	$1.13	$1.19	$1.13	$1.15	$1.15	24,477
2020-11-06	$1.14	$1.19	$1.13	$1.16	$1.16	57,915
2020-11-05	$1.14	$1.15	$1.11	$1.13	$1.13	56,284
2020-11-04	$1.17	$1.18	$1.12	$1.13	$1.13	32,327
2020-11-03	$1.12	$1.17	$1.12	$1.13	$1.13	56,528
2020-11-02	$1.09	$1.14	$1.09	$1.10	$1.10	35,479
2020-10-30	$1.09	$1.10	$1.08	$1.09	$1.09	28,831
2020-10-29	$1.11	$1.11	$1.09	$1.09	$1.09	13,207
2020-10-28	$1.12	$1.12	$1.09	$1.09	$1.09	35,780
2020-10-27	$1.11	$1.13	$1.11	$1.12	$1.12	14,500
2020-10-26	$1.23	$1.23	$1.09	$1.10	$1.10	95,787
2020-10-23	$1.25	$1.25	$1.20	$1.23	$1.23	23,361
2020-10-22	$1.19	$1.28	$1.17	$1.26	$1.26	296,487
2020-10-21	$1.28	$1.28	$1.18	$1.18	$1.18	51,733
2020-10-20	$1.24	$1.29	$1.24	$1.25	$1.25	96,601
2020-10-19	$1.22	$1.40	$1.14	$1.22	$1.22	682,585
2020-10-16	$1.16	$1.26	$1.14	$1.19	$1.19	174,273
2020-10-15	$1.10	$1.18	$1.10	$1.17	$1.17	59,878
2020-10-14	$1.09	$1.17	$1.08	$1.15	$1.15	85,680
2020-10-13	$1.24	$1.29	$1.06	$1.09	$1.09	184,798
2020-10-12	$1.07	$1.43	$1.06	$1.19	$1.19	994,439
2020-10-09	$1.09	$1.09	$1.07	$1.08	$1.08	26,776
2020-10-08	$1.09	$1.09	$1.07	$1.09	$1.09	5,607
2020-10-07	$1.12	$1.12	$1.10	$1.10	$1.10	6,447
2020-10-06	$1.13	$1.13	$1.11	$1.11	$1.11	1,777
2020-10-05	$1.10	$1.13	$1.09	$1.11	$1.11	11,109
2020-10-02	$1.10	$1.14	$1.09	$1.10	$1.10	17,237
2020-10-01	$1.11	$1.13	$1.11	$1.13	$1.13	4,725
2020-09-30	$1.12	$1.13	$1.09	$1.11	$1.11	18,678
2020-09-29	$1.13	$1.17	$1.09	$1.13	$1.13	78,815
2020-09-28	$1.15	$1.21	$1.08	$1.15	$1.15	238,983
2020-09-25	$1.06	$1.11	$1.06	$1.10	$1.10	33,995
2020-09-24	$1.07	$1.09	$1.06	$1.07	$1.07	22,408
2020-09-23	$1.09	$1.09	$1.07	$1.08	$1.08	4,587
2020-09-22	$1.07	$1.12	$1.06	$1.07	$1.07	8,644
2020-09-21	$1.08	$1.08	$1.06	$1.06	$1.06	3,862
2020-09-18	$1.08	$1.08	$1.06	$1.06	$1.06	12,246
2020-09-17	$1.09	$1.10	$1.07	$1.09	$1.09	6,684
2020-09-16	$1.10	$1.12	$1.08	$1.12	$1.12	7,630
2020-09-15	$1.11	$1.11	$1.07	$1.10	$1.10	13,679
2020-09-14	$1.08	$1.09	$1.06	$1.09	$1.09	11,490
2020-09-11	$1.08	$1.09	$1.06	$1.06	$1.06	22,739
2020-09-10	$1.08	$1.09	$1.07	$1.07	$1.07	26,856
2020-09-09	$1.11	$1.14	$1.07	$1.09	$1.09	9,963
2020-09-08	$1.09	$1.14	$1.07	$1.14	$1.14	17,481
2020-09-04	$1.09	$1.11	$1.07	$1.10	$1.10	27,247
2020-09-03	$1.13	$1.15	$1.06	$1.11	$1.11	32,074
2020-09-02	$1.12	$1.18	$1.12	$1.13	$1.13	17,240
2020-09-01	$1.16	$1.18	$1.10	$1.17	$1.17	43,516
2020-08-31	$1.20	$1.20	$1.11	$1.12	$1.12	22,193
2020-08-28	$1.11	$1.27	$1.11	$1.20	$1.20	250,412
2020-08-27	$1.08	$1.09	$1.06	$1.06	$1.06	13,571
2020-08-26	$1.08	$1.11	$1.08	$1.10	$1.10	19,799
2020-08-25	$1.09	$1.13	$1.09	$1.09	$1.09	3,853
2020-08-24	$1.10	$1.17	$1.08	$1.08	$1.08	27,589
2020-08-21	$1.20	$1.20	$1.09	$1.13	$1.13	22,318
2020-08-20	$1.06	$1.14	$1.06	$1.14	$1.14	17,291
2020-08-19	$1.20	$1.21	$1.10	$1.10	$1.10	50,989
2020-08-18	$1.16	$1.27	$1.12	$1.19	$1.19	176,231
2020-08-17	$1.09	$1.16	$1.09	$1.14	$1.14	18,451
2020-08-14	$1.19	$1.19	$1.05	$1.10	$1.10	54,637
2020-08-13	$1.07	$1.22	$1.07	$1.10	$1.10	33,512
2020-08-12	$1.24	$1.24	$1.05	$1.10	$1.10	50,561
2020-08-11	$1.16	$1.28	$1.15	$1.15	$1.15	34,183
2020-08-10	$1.25	$1.27	$1.21	$1.21	$1.21	18,360
2020-08-07	$1.27	$1.28	$1.20	$1.26	$1.26	17,855
2020-08-06	$1.26	$1.31	$1.24	$1.27	$1.27	34,534
2020-08-05	$1.24	$1.33	$1.23	$1.30	$1.30	36,347
2020-08-04	$1.39	$1.39	$1.21	$1.28	$1.28	82,279
2020-08-03	$1.12	$1.40	$1.02	$1.37	$1.37	387,600
2020-07-31	$1.06	$1.09	$1.01	$1.06	$1.06	26,829
2020-07-30	$1.02	$1.11	$1.01	$1.05	$1.05	46,252
2020-07-29	$1.14	$1.14	$1.04	$1.07	$1.07	69,784
2020-07-28	$1.11	$1.18	$1.10	$1.12	$1.12	8,653
2020-07-27	$1.17	$1.26	$1.13	$1.14	$1.14	13,834
2020-07-24	$1.24	$1.24	$1.08	$1.16	$1.16	28,300
2020-07-23	$1.20	$1.39	$1.20	$1.25	$1.25	19,043
2020-07-22	$1.29	$1.35	$1.17	$1.29	$1.29	38,139
2020-07-21	$1.34	$1.36	$1.31	$1.31	$1.31	43,898
2020-07-20	$1.70	$1.70	$1.31	$1.38	$1.38	111,848
2020-07-17	$1.76	$1.76	$1.59	$1.71	$1.71	70,188
2020-07-16	$1.52	$1.87	$1.52	$1.70	$1.70	848,458
2020-07-15	$1.59	$1.59	$1.52	$1.52	$1.52	25,142
2020-07-14	$1.54	$1.59	$1.48	$1.58	$1.58	85,469
2020-07-13	$1.48	$1.54	$1.39	$1.46	$1.46	84,517
2020-07-10	$1.49	$1.60	$1.43	$1.44	$1.44	179,762
2020-07-09	$1.50	$1.50	$1.45	$1.49	$1.49	67,206
2020-07-08	$1.37	$1.49	$1.35	$1.48	$1.48	57,239
2020-07-07	$1.36	$1.42	$1.35	$1.37	$1.37	48,089
2020-07-06	$1.30	$1.40	$1.30	$1.36	$1.36	49,211
2020-07-02	$1.30	$1.39	$1.30	$1.31	$1.31	46,757
2020-07-01	$1.25	$1.40	$1.18	$1.31	$1.31	95,362
2020-06-30	$1.16	$1.27	$1.16	$1.26	$1.26	40,216
2020-06-29	$1.15	$1.25	$1.15	$1.17	$1.17	46,918
2020-06-26	$1.12	$1.18	$1.12	$1.15	$1.15	43,772
2020-06-25	$1.22	$1.25	$1.11	$1.23	$1.23	72,894
2020-06-24	$1.14	$1.30	$1.14	$1.25	$1.25	80,674
2020-06-23	$1.19	$1.22	$1.14	$1.17	$1.17	57,018
2020-06-22	$1.00	$1.17	$0.97	$1.14	$1.14	115,494
2020-06-19	$0.96	$1.03	$0.95	$0.95	$0.95	52,514
2020-06-18	$1.08	$1.13	$0.93	$1.00	$1.00	113,364
2020-06-17	$1.26	$1.30	$1.11	$1.12	$1.12	141,006
2020-06-16	$1.33	$1.80	$1.12	$1.12	$1.12	1,626,679
2020-06-15	$1.14	$1.36	$1.14	$1.29	$1.29	167,211
2020-06-12	$1.20	$1.23	$1.01	$1.14	$1.14	64,219
2020-06-11	$1.31	$1.50	$1.02	$1.12	$1.12	416,120
2020-06-10	$0.93	$1.00	$0.93	$1.00	$1.00	30,519
2020-06-09	$0.93	$0.93	$0.83	$0.92	$0.92	17,074
2020-06-08	$0.90	$0.93	$0.82	$0.89	$0.89	32,632
2020-06-05	$0.87	$0.91	$0.80	$0.86	$0.86	29,980
2020-06-04	$0.88	$0.91	$0.84	$0.86	$0.86	7,899
2020-06-03	$0.84	$0.96	$0.84	$0.91	$0.91	6,622
2020-06-02	$0.87	$0.92	$0.87	$0.88	$0.88	4,127
2020-06-01	$0.90	$0.95	$0.87	$0.91	$0.91	6,242
2020-05-29	$0.95	$0.95	$0.90	$0.90	$0.90	6,228
2020-05-28	$0.92	$0.95	$0.92	$0.94	$0.94	10,130
2020-05-27	$0.89	$0.93	$0.89	$0.90	$0.90	10,126
2020-05-26	$0.88	$0.90	$0.88	$0.90	$0.90	8,038
2020-05-22	$0.90	$0.90	$0.83	$0.83	$0.83	8,558
2020-05-21	$0.96	$0.96	$0.88	$0.90	$0.90	37,675
2020-05-20	$0.72	$0.84	$0.72	$0.79	$0.79	25,971
2020-05-19	$0.80	$0.80	$0.71	$0.76	$0.76	19,482
2020-05-18	$0.71	$0.76	$0.69	$0.72	$0.72	23,242
2020-05-15	$0.82	$0.85	$0.70	$0.71	$0.71	32,723
2020-05-14	$0.76	$0.76	$0.71	$0.72	$0.72	12,850
2020-05-13	$0.70	$0.76	$0.70	$0.76	$0.76	25,566
2020-05-12	$0.72	$0.79	$0.70	$0.71	$0.71	7,913
2020-05-11	$0.79	$0.80	$0.71	$0.76	$0.76	16,550
2020-05-08	$0.80	$0.80	$0.74	$0.75	$0.75	12,722
2020-05-07	$0.80	$0.80	$0.75	$0.80	$0.80	12,030
2020-05-06	$0.70	$0.79	$0.70	$0.75	$0.75	25,276
2020-05-05	$0.70	$0.74	$0.65	$0.72	$0.72	9,746
2020-05-04	$0.74	$0.74	$0.70	$0.71	$0.71	11,266
2020-05-01	$0.80	$0.80	$0.65	$0.74	$0.74	33,053
2020-04-30	$0.76	$0.76	$0.72	$0.72	$0.72	10,694
2020-04-29	$0.74	$0.74	$0.71	$0.72	$0.72	17,195
2020-04-28	$0.69	$0.75	$0.69	$0.75	$0.75	20,176
2020-04-27	$0.75	$0.79	$0.61	$0.67	$0.67	62,808
2020-04-24	$0.81	$0.81	$0.75	$0.75	$0.75	7,119
2020-04-23	$0.78	$0.78	$0.74	$0.74	$0.74	3,908
2020-04-22	$0.77	$0.78	$0.75	$0.76	$0.76	16,506
2020-04-21	$0.78	$0.78	$0.70	$0.77	$0.77	10,304
2020-04-20	$0.83	$0.85	$0.83	$0.83	$0.83	3,009
2020-04-17	$0.83	$0.86	$0.82	$0.84	$0.84	7,576
2020-04-16	$0.87	$0.87	$0.82	$0.85	$0.85	8,238
2020-04-15	$0.82	$0.86	$0.82	$0.86	$0.86	2,715
2020-04-14	$0.83	$0.89	$0.82	$0.82	$0.82	9,145
2020-04-13	$0.82	$0.86	$0.82	$0.82	$0.82	5,737
2020-04-09	$0.88	$0.91	$0.80	$0.85	$0.85	22,275
2020-04-08	$0.90	$0.90	$0.82	$0.88	$0.88	14,167
2020-04-07	$0.95	$0.95	$0.80	$0.90	$0.90	19,112
2020-04-06	$0.95	$0.95	$0.94	$0.95	$0.95	3,532
2020-04-03	$0.95	$0.95	$0.95	$0.95	$0.95	696
2020-04-02	$0.95	$0.95	$0.91	$0.92	$0.92	5,156
2020-04-01	$0.95	$1.01	$0.94	$0.95	$0.95	1,883
2020-03-31	$0.90	$0.95	$0.90	$0.95	$0.95	8,266
2020-03-30	$0.88	$1.00	$0.88	$0.95	$0.95	6,499
2020-03-27	$1.02	$1.02	$0.95	$0.96	$0.96	4,271
2020-03-26	$0.95	$1.00	$0.90	$1.00	$1.00	10,984
2020-03-25	$0.81	$0.96	$0.80	$0.91	$0.91	8,775
2020-03-24	$0.86	$1.06	$0.75	$0.86	$0.86	6,528
2020-03-23	$0.90	$0.90	$0.80	$0.84	$0.84	9,018
2020-03-20	$0.75	$1.10	$0.75	$0.90	$0.90	9,185
2020-03-19	$0.72	$0.76	$0.70	$0.74	$0.74	7,828
2020-03-18	$0.85	$0.93	$0.70	$0.73	$0.73	23,639
2020-03-17	$0.89	$0.93	$0.85	$0.91	$0.91	20,252
2020-03-16	$0.85	$0.91	$0.85	$0.85	$0.85	16,221
2020-03-13	$0.90	$0.97	$0.86	$0.86	$0.86	16,377
2020-03-12	$0.96	$1.00	$0.90	$0.90	$0.90	35,881
2020-03-11	$0.96	$0.97	$0.96	$0.96	$0.96	35,567
2020-03-10	$0.98	$1.02	$0.96	$0.98	$0.98	9,133
2020-03-09	$1.00	$1.03	$0.97	$0.97	$0.97	23,688
2020-03-06	$0.96	$1.01	$0.96	$1.00	$1.00	8,938
2020-03-05	$1.00	$1.00	$0.96	$0.96	$0.96	2,613
2020-03-04	$0.97	$1.08	$0.96	$1.00	$1.00	23,757
2020-03-03	$0.99	$1.01	$0.97	$0.98	$0.98	40,794
2020-03-02	$1.00	$1.00	$0.98	$0.98	$0.98	13,454
2020-02-28	$1.02	$1.07	$0.95	$1.03	$1.03	45,927
2020-02-27	$1.13	$1.13	$1.05	$1.06	$1.06	35,284
2020-02-26	$1.18	$1.18	$1.05	$1.13	$1.13	24,556
2020-02-25	$1.05	$1.24	$1.05	$1.14	$1.14	87,109
2020-02-24	$1.06	$1.17	$1.02	$1.05	$1.05	36,145
2020-02-21	$1.22	$1.22	$1.11	$1.11	$1.11	17,509
2020-02-20	$1.22	$1.30	$1.17	$1.24	$1.24	29,329
2020-02-19	$1.30	$1.32	$1.10	$1.17	$1.17	29,248
2020-02-18	$1.17	$1.62	$1.17	$1.29	$1.29	71,700
2020-02-14	$1.10	$1.24	$1.06	$1.15	$1.15	77,087
2020-02-13	$1.04	$1.11	$1.04	$1.10	$1.10	7,586
2020-02-12	$1.03	$1.05	$1.03	$1.05	$1.05	9,540
2020-02-11	$1.11	$1.11	$1.04	$1.08	$1.08	10,738
2020-02-10	$1.04	$1.12	$1.04	$1.10	$1.10	19,361
2020-02-07	$1.13	$1.14	$1.03	$1.03	$1.03	11,886
2020-02-06	$1.16	$1.16	$1.13	$1.14	$1.14	12,885
2020-02-05	$1.16	$1.16	$1.15	$1.16	$1.16	7,109
2020-02-04	$1.16	$1.17	$1.15	$1.15	$1.15	3,660
2020-02-03	$1.16	$1.19	$1.15	$1.16	$1.16	12,660
2020-01-31	$1.15	$1.22	$1.15	$1.16	$1.16	11,597
2020-01-30	$1.16	$1.24	$1.15	$1.16	$1.16	6,980
2020-01-29	$1.21	$1.26	$1.14	$1.16	$1.16	18,070
2020-01-28	$1.33	$1.34	$1.21	$1.26	$1.26	33,281
2020-01-27	$1.34	$1.37	$1.25	$1.31	$1.31	9,179
2020-01-24	$1.47	$1.47	$1.35	$1.36	$1.36	34,566
2020-01-23	$1.48	$1.48	$1.41	$1.44	$1.44	3,637
2020-01-22	$1.49	$1.55	$1.44	$1.53	$1.53	26,244
2020-01-21	$1.41	$1.47	$1.41	$1.41	$1.41	7,313
2020-01-17	$1.67	$1.67	$1.40	$1.40	$1.40	51,992
2020-01-16	$1.69	$1.72	$1.63	$1.63	$1.63	17,118
2020-01-15	$1.54	$1.80	$1.54	$1.61	$1.61	51,009
2020-01-14	$1.51	$1.55	$1.50	$1.55	$1.55	5,120
2020-01-13	$1.52	$1.70	$1.42	$1.52	$1.52	27,865
2020-01-10	$1.45	$1.52	$1.41	$1.48	$1.48	35,760
2020-01-09	$1.57	$1.63	$1.43	$1.45	$1.45	27,265
2020-01-08	$1.41	$1.58	$1.36	$1.51	$1.51	90,875
2020-01-07	$1.39	$1.44	$1.36	$1.43	$1.43	13,696
2020-01-06	$1.51	$1.51	$1.36	$1.43	$1.43	18,687
2020-01-03	$1.36	$1.49	$1.36	$1.47	$1.47	42,002
2020-01-02	$1.35	$1.38	$1.35	$1.35	$1.35	4,331
2019-12-31	$1.37	$1.41	$1.36	$1.36	$1.36	10,805
2019-12-30	$1.40	$1.41	$1.37	$1.38	$1.38	44,503
2019-12-27	$1.45	$1.45	$1.40	$1.40	$1.40	9,619
2019-12-26	$1.47	$1.48	$1.45	$1.47	$1.47	6,194
2019-12-24	$1.45	$1.45	$1.41	$1.43	$1.43	8,706
2019-12-23	$1.44	$1.52	$1.40	$1.49	$1.49	12,356
2019-12-20	$1.50	$1.58	$1.50	$1.51	$1.51	8,816
2019-12-19	$1.51	$1.68	$1.51	$1.59	$1.59	26,131
2019-12-18	$1.47	$1.81	$1.44	$1.59	$1.59	150,524
2019-12-17	$1.50	$1.50	$1.35	$1.43	$1.43	4,896
2019-12-16	$1.45	$1.52	$1.45	$1.50	$1.50	12,259
2019-12-13	$1.38	$1.42	$1.37	$1.42	$1.42	25,955
2019-12-12	$1.47	$1.48	$1.35	$1.36	$1.36	18,498
2019-12-11	$1.52	$1.52	$1.46	$1.48	$1.48	10,201
2019-12-10	$1.59	$1.61	$1.54	$1.55	$1.55	6,191
2019-12-09	$1.62	$1.66	$1.62	$1.62	$1.62	5,350
2019-12-06	$1.72	$1.72	$1.60	$1.65	$1.65	12,090
2019-12-05	$1.73	$1.73	$1.66	$1.70	$1.70	5,390
2019-12-04	$1.76	$1.79	$1.74	$1.76	$1.76	2,032
2019-12-03	$1.80	$1.80	$1.74	$1.74	$1.74	3,247
2019-12-02	$1.80	$1.85	$1.80	$1.82	$1.82	5,442
2019-11-29	$1.81	$1.81	$1.80	$1.80	$1.80	963
2019-11-27	$1.80	$1.85	$1.80	$1.80	$1.80	10,051
2019-11-26	$1.80	$1.84	$1.80	$1.81	$1.81	10,715
2019-11-25	$1.81	$1.81	$1.75	$1.79	$1.79	12,951
2019-11-22	$1.85	$1.88	$1.68	$1.88	$1.88	17,668
2019-11-21	$1.81	$1.87	$1.75	$1.85	$1.85	59,706
2019-11-20	$1.75	$1.77	$1.68	$1.77	$1.77	10,792
2019-11-19	$1.70	$1.74	$1.70	$1.74	$1.74	6,022
2019-11-18	$1.69	$1.70	$1.65	$1.67	$1.67	8,140
2019-11-15	$1.73	$1.73	$1.70	$1.70	$1.70	9,998
2019-11-14	$1.71	$1.74	$1.71	$1.73	$1.73	9,441
2019-11-13	$1.71	$1.71	$1.71	$1.71	$1.71	353
2019-11-12	$1.71	$1.72	$1.70	$1.70	$1.70	8,057
2019-11-11	$1.72	$1.72	$1.72	$1.72	$1.72	761
2019-11-08	$1.75	$1.75	$1.71	$1.73	$1.73	12,492
2019-11-07	$1.75	$1.75	$1.72	$1.72	$1.72	10,352
2019-11-06	$1.75	$1.75	$1.70	$1.72	$1.72	3,088
2019-11-05	$1.74	$1.78	$1.74	$1.74	$1.74	5,761
2019-11-04	$1.77	$1.82	$1.73	$1.74	$1.74	5,999
2019-11-01	$1.81	$1.89	$1.77	$1.77	$1.77	3,789
2019-10-31	$1.75	$1.78	$1.75	$1.78	$1.78	3,997
2019-10-30	$1.71	$1.79	$1.71	$1.79	$1.79	16,594
2019-10-29	$1.78	$1.80	$1.68	$1.75	$1.75	18,711
2019-10-28	$1.88	$1.88	$1.79	$1.79	$1.79	7,768
2019-10-25	$1.79	$1.87	$1.79	$1.87	$1.87	18,386
2019-10-24	$1.82	$1.87	$1.80	$1.83	$1.83	7,422
2019-10-23	$1.76	$1.86	$1.76	$1.83	$1.83	6,539
2019-10-22	$1.80	$1.82	$1.78	$1.78	$1.78	24,814
2019-10-21	$1.75	$1.89	$1.75	$1.82	$1.82	15,735
2019-10-18	$1.85	$1.85	$1.77	$1.77	$1.77	12,854
2019-10-17	$1.83	$1.87	$1.83	$1.84	$1.84	5,351
2019-10-16	$1.90	$1.90	$1.75	$1.83	$1.83	16,524
2019-10-15	$1.71	$1.92	$1.71	$1.90	$1.90	68,813
2019-10-14	$1.59	$1.70	$1.59	$1.69	$1.69	20,198
2019-10-11	$1.69	$1.69	$1.56	$1.56	$1.56	40,132
2019-10-10	$1.64	$1.64	$1.58	$1.61	$1.61	4,735
2019-10-09	$1.62	$1.68	$1.50	$1.50	$1.50	15,208
2019-10-08	$1.70	$1.72	$1.62	$1.62	$1.62	10,367
2019-10-07	$1.63	$1.76	$1.62	$1.76	$1.76	6,302
2019-10-04	$1.65	$1.69	$1.60	$1.68	$1.68	4,254
2019-10-03	$1.65	$1.66	$1.63	$1.63	$1.63	10,073
2019-10-02	$1.48	$1.60	$1.46	$1.60	$1.60	19,532
2019-10-01	$1.60	$1.60	$1.50	$1.51	$1.51	12,425
2019-09-30	$1.67	$1.69	$1.63	$1.63	$1.63	10,051
2019-09-27	$1.71	$1.71	$1.66	$1.66	$1.66	10,891
2019-09-26	$1.70	$1.74	$1.68	$1.73	$1.73	8,880
2019-09-25	$1.77	$1.79	$1.68	$1.68	$1.68	81,086
2019-09-24	$1.83	$1.83	$1.78	$1.79	$1.79	17,200
2019-09-23	$1.91	$1.91	$1.83	$1.86	$1.86	8,508
2019-09-20	$1.81	$1.84	$1.78	$1.80	$1.80	3,982
2019-09-19	$1.80	$1.81	$1.78	$1.79	$1.79	19,979
2019-09-18	$1.81	$1.84	$1.80	$1.80	$1.80	10,062
2019-09-17	$1.81	$1.83	$1.81	$1.81	$1.81	17,483
2019-09-16	$1.80	$1.85	$1.80	$1.81	$1.81	5,522
2019-09-13	$1.86	$1.86	$1.81	$1.85	$1.85	14,473
2019-09-12	$1.86	$1.87	$1.83	$1.86	$1.86	19,717
2019-09-11	$1.86	$1.88	$1.84	$1.84	$1.84	8,638
2019-09-10	$1.86	$1.91	$1.81	$1.90	$1.90	31,921
2019-09-09	$1.88	$1.92	$1.86	$1.86	$1.86	9,859
2019-09-06	$1.95	$1.95	$1.89	$1.89	$1.89	16,436
2019-09-05	$1.88	$1.97	$1.88	$1.93	$1.93	9,444
2019-09-04	$1.87	$1.93	$1.87	$1.87	$1.87	37,880
2019-09-03	$1.86	$1.89	$1.80	$1.87	$1.87	7,017
2019-08-30	$1.92	$1.93	$1.85	$1.86	$1.86	23,722
2019-08-29	$1.85	$1.94	$1.84	$1.90	$1.90	20,167
2019-08-28	$1.84	$1.91	$1.76	$1.86	$1.86	31,118
2019-08-27	$1.85	$1.85	$1.80	$1.85	$1.85	22,067
2019-08-26	$1.88	$1.88	$1.68	$1.87	$1.87	59,428
2019-08-23	$1.88	$1.99	$1.88	$1.88	$1.88	13,682
2019-08-22	$1.83	$1.99	$1.82	$1.89	$1.89	103,460
2019-08-21	$1.84	$1.85	$1.80	$1.83	$1.83	81,828
2019-08-20	$2.01	$2.01	$1.80	$1.83	$1.83	145,182
2019-08-19	$2.07	$2.08	$2.02	$2.02	$2.02	66,999
2019-08-16	$2.12	$2.12	$2.06	$2.08	$2.08	74,094
2019-08-15	$2.25	$2.26	$2.06	$2.14	$2.14	52,028
2019-08-14	$2.11	$2.26	$2.07	$2.24	$2.24	50,275
2019-08-13	$2.25	$2.25	$2.03	$2.11	$2.11	63,766
2019-08-12	$2.22	$2.28	$2.20	$2.23	$2.23	17,563
2019-08-09	$2.38	$2.39	$2.10	$2.18	$2.18	184,461
2019-08-08	$2.35	$2.49	$2.35	$2.40	$2.40	33,085
2019-08-07	$2.30	$2.41	$2.30	$2.37	$2.37	9,564
2019-08-06	$2.25	$2.44	$2.25	$2.34	$2.34	40,417
2019-08-05	$2.40	$2.41	$2.10	$2.25	$2.25	125,981
2019-08-02	$2.60	$2.61	$2.48	$2.52	$2.52	109,277
2019-08-01	$2.64	$2.64	$2.60	$2.61	$2.61	25,090
2019-07-31	$2.61	$2.63	$2.60	$2.63	$2.63	26,137
2019-07-30	$2.64	$2.68	$2.60	$2.60	$2.60	18,484
2019-07-29	$2.61	$2.65	$2.60	$2.60	$2.60	7,296
2019-07-26	$2.64	$2.65	$2.60	$2.60	$2.60	71,948
2019-07-25	$2.67	$2.67	$2.60	$2.62	$2.62	38,323
2019-07-24	$2.67	$2.68	$2.60	$2.62	$2.62	42,948
2019-07-23	$2.63	$2.70	$2.62	$2.64	$2.64	53,887
2019-07-22	$2.62	$2.78	$2.62	$2.62	$2.62	55,387
2019-07-19	$2.81	$2.81	$2.46	$2.63	$2.63	127,965
2019-07-18	$2.84	$2.90	$2.70	$2.85	$2.85	97,459
2019-07-17	$2.85	$2.90	$2.70	$2.77	$2.77	148,186
2019-07-16	$2.66	$2.91	$2.66	$2.81	$2.81	391,158
2019-07-15	$2.66	$2.68	$2.56	$2.62	$2.62	35,029
2019-07-12	$2.55	$2.63	$2.51	$2.61	$2.61	61,370
2019-07-11	$2.56	$2.68	$2.56	$2.57	$2.57	64,985
2019-07-10	$2.45	$2.64	$2.45	$2.57	$2.57	93,641
2019-07-09	$2.43	$2.53	$2.43	$2.45	$2.45	92,101
2019-07-08	$2.51	$2.56	$2.43	$2.43	$2.43	60,081
2019-07-05	$2.44	$2.59	$2.41	$2.53	$2.53	114,301
2019-07-03	$2.49	$2.49	$2.38	$2.45	$2.45	78,396
2019-07-02	$2.61	$2.64	$2.48	$2.51	$2.51	130,272
2019-07-01	$2.55	$2.67	$2.44	$2.64	$2.64	235,444
2019-06-28	$2.90	$3.24	$2.66	$2.70	$2.70	6,597,072
2019-06-27	$2.79	$2.79	$2.52	$2.60	$2.60	135,226
2019-06-26	$2.65	$2.98	$2.65	$2.75	$2.75	439,742
2019-06-25	$2.54	$2.71	$2.54	$2.64	$2.64	93,350
2019-06-24	$2.57	$2.57	$2.30	$2.53	$2.53	77,147
2019-06-21	$2.67	$2.68	$2.43	$2.59	$2.59	143,094
2019-06-20	$2.57	$2.93	$2.56	$2.66	$2.66	637,188
2019-06-19	$2.33	$2.58	$2.26	$2.48	$2.48	447,318
2019-06-18	$2.11	$2.35	$2.11	$2.24	$2.24	169,397
2019-06-17	$2.07	$2.15	$2.03	$2.11	$2.11	22,011
2019-06-14	$2.13	$2.14	$2.05	$2.11	$2.11	36,476
2019-06-13	$2.11	$2.18	$2.10	$2.16	$2.16	55,659
2019-06-12	$2.12	$2.19	$2.08	$2.13	$2.13	76,865
2019-06-11	$2.27	$2.28	$2.01	$2.13	$2.13	154,194
2019-06-10	$2.02	$2.20	$2.01	$2.19	$2.19	115,446
2019-06-07	$2.00	$2.05	$1.94	$1.99	$1.99	30,871
2019-06-06	$1.84	$2.05	$1.84	$1.99	$1.99	206,534
2019-06-05	$1.81	$1.87	$1.81	$1.84	$1.84	19,567
2019-06-04	$1.81	$1.86	$1.81	$1.83	$1.83	47,290
2019-06-03	$1.80	$1.90	$1.80	$1.80	$1.80	47,675
2019-05-31	$1.88	$1.91	$1.82	$1.83	$1.83	61,561
2019-05-30	$1.96	$1.98	$1.90	$1.90	$1.90	35,999
2019-05-29	$2.00	$2.00	$1.92	$1.96	$1.96	49,591
2019-05-28	$1.98	$2.07	$1.93	$2.01	$2.01	47,795
2019-05-24	$2.00	$2.09	$1.94	$2.00	$2.00	49,217
2019-05-23	$2.03	$2.15	$2.00	$2.02	$2.02	67,926
2019-05-22	$2.25	$2.26	$2.05	$2.05	$2.05	137,277
2019-05-21	$2.14	$2.30	$2.14	$2.23	$2.23	92,586
2019-05-20	$2.38	$2.38	$2.10	$2.14	$2.14	185,853
2019-05-17	$2.37	$2.40	$2.30	$2.38	$2.38	236,543
2019-05-16	$2.38	$2.45	$2.31	$2.40	$2.40	180,794
2019-05-15	$2.25	$2.48	$2.23	$2.38	$2.38	338,348
2019-05-14	$2.37	$2.51	$2.20	$2.25	$2.25	778,399
2019-05-13	$2.30	$2.68	$2.22	$2.58	$2.58	1,491,593
2019-05-10	$2.00	$2.41	$1.92	$2.35	$2.35	1,054,563
2019-05-09	$2.01	$2.10	$1.91	$1.91	$1.91	473,635
2019-05-08	$2.42	$2.67	$2.15	$2.19	$2.19	3,243,797
2019-05-07	$1.88	$2.63	$1.80	$2.26	$2.26	3,445,842
2019-05-06	$1.71	$1.89	$1.61	$1.84	$1.84	338,438
2019-05-03	$1.69	$2.10	$1.66	$1.81	$1.81	736,138
2019-05-02	$1.74	$1.80	$1.67	$1.69	$1.69	124,054
2019-05-01	$1.88	$1.88	$1.76	$1.76	$1.76	212,321
2019-04-30	$1.98	$2.06	$1.88	$1.88	$1.88	233,893
2019-04-29	$2.04	$2.12	$2.00	$2.00	$2.00	152,884
2019-04-26	$2.20	$2.21	$2.02	$2.04	$2.04	346,631
2019-04-25	$2.31	$2.44	$2.19	$2.21	$2.21	236,048
2019-04-24	$2.38	$2.40	$2.32	$2.34	$2.34	152,662
2019-04-23	$2.30	$2.48	$2.25	$2.35	$2.35	321,825
2019-04-22	$2.64	$2.72	$2.20	$2.30	$2.30	600,711
2019-04-18	$2.74	$2.80	$2.60	$2.67	$2.67	462,985
2019-04-17	$2.71	$2.84	$2.64	$2.77	$2.77	529,305
2019-04-16	$2.99	$3.08	$2.69	$2.72	$2.72	1,544,091
2019-04-15	$2.60	$3.44	$2.60	$3.25	$3.25	9,311,006
2019-04-12	$2.86	$2.91	$2.50	$2.50	$2.50	1,562,009
2019-04-11	$3.00	$3.46	$2.85	$3.05	$3.05	6,180,691
2019-04-10	$2.57	$4.50	$2.27	$3.85	$3.85	53,169,367
2019-04-09	$1.14	$2.54	$1.14	$2.12	$2.12	52,444,831
2019-04-08	$1.01	$1.02	$0.98	$1.02	$1.02	39,577
2019-04-05	$1.02	$1.02	$1.00	$1.00	$1.00	52,736
2019-04-04	$1.01	$1.06	$0.99	$1.00	$1.00	225,841
2019-04-03	$1.00	$1.00	$0.99	$0.99	$0.99	16,122
2019-04-02	$1.01	$1.01	$0.98	$1.00	$1.00	12,086
2019-04-01	$1.01	$1.02	$1.00	$1.00	$1.00	31,628
2019-03-29	$0.99	$1.02	$0.98	$0.99	$0.99	7,118
2019-03-28	$1.03	$1.03	$0.98	$1.00	$1.00	55,867
2019-03-27	$0.98	$1.03	$0.98	$1.02	$1.02	34,198
2019-03-26	$1.00	$1.01	$1.00	$1.00	$1.00	49,051
2019-03-25	$1.01	$1.01	$0.96	$0.99	$0.99	43,815
2019-03-22	$1.03	$1.03	$1.00	$1.03	$1.03	29,093
2019-03-21	$1.01	$1.03	$1.01	$1.03	$1.03	10,173
2019-03-20	$1.04	$1.04	$1.00	$1.01	$1.01	41,005
2019-03-19	$1.08	$1.08	$1.00	$1.06	$1.06	123,209
2019-03-18	$1.07	$1.07	$1.03	$1.07	$1.07	48,834
2019-03-15	$1.06	$1.08	$1.04	$1.04	$1.04	30,940
2019-03-14	$1.06	$1.11	$1.06	$1.08	$1.08	29,920
2019-03-13	$1.06	$1.08	$1.04	$1.07	$1.07	23,127
2019-03-12	$1.08	$1.09	$1.05	$1.05	$1.05	20,232
2019-03-11	$1.08	$1.10	$1.08	$1.08	$1.08	32,111
2019-03-08	$1.12	$1.12	$1.06	$1.08	$1.08	68,757
2019-03-07	$1.20	$1.20	$1.12	$1.14	$1.14	73,847
2019-03-06	$1.21	$1.21	$1.11	$1.18	$1.18	240,102
2019-03-05	$1.13	$1.21	$1.11	$1.14	$1.14	541,752
2019-03-04	$1.12	$1.18	$1.11	$1.13	$1.13	146,908
2019-03-01	$1.15	$1.15	$1.10	$1.10	$1.10	58,979
2019-02-28	$1.14	$1.14	$1.11	$1.14	$1.14	32,160
2019-02-27	$1.12	$1.16	$1.11	$1.13	$1.13	129,111
2019-02-26	$1.10	$1.15	$1.10	$1.12	$1.12	72,100
2019-02-25	$1.10	$1.21	$1.09	$1.10	$1.10	648,334
2019-02-22	$1.12	$1.12	$1.07	$1.09	$1.09	39,623
2019-02-21	$1.08	$1.11	$1.05	$1.08	$1.08	27,653
2019-02-20	$1.07	$1.07	$1.04	$1.07	$1.07	22,034
2019-02-19	$1.06	$1.08	$1.03	$1.06	$1.06	10,752
2019-02-15	$1.02	$1.09	$1.02	$1.05	$1.05	68,421
2019-02-14	$1.02	$1.04	$1.02	$1.03	$1.03	48,115
2019-02-13	$1.09	$1.09	$1.02	$1.04	$1.04	86,190
2019-02-12	$1.03	$1.09	$1.03	$1.08	$1.08	39,049
2019-02-11	$1.03	$1.10	$1.03	$1.03	$1.03	62,178
2019-02-08	$1.03	$1.08	$1.03	$1.04	$1.04	37,392
2019-02-07	$1.06	$1.08	$1.02	$1.04	$1.04	29,588
2019-02-06	$1.07	$1.09	$1.02	$1.06	$1.06	41,742
2019-02-05	$1.17	$1.17	$1.05	$1.08	$1.08	53,984
2019-02-04	$1.19	$1.23	$1.08	$1.16	$1.16	150,090
2019-02-01	$1.09	$1.19	$1.05	$1.18	$1.18	338,006
2019-01-31	$1.02	$1.11	$1.02	$1.08	$1.08	141,497
2019-01-30	$1.05	$1.05	$1.00	$1.01	$1.01	16,687
2019-01-29	$1.03	$1.05	$1.00	$1.05	$1.05	9,050
2019-01-28	$1.07	$1.07	$1.00	$1.00	$1.00	22,489
2019-01-25	$0.98	$1.11	$0.98	$1.07	$1.07	262,012
2019-01-24	$0.98	$0.99	$0.96	$0.98	$0.98	34,554
2019-01-23	$0.96	$1.00	$0.96	$0.96	$0.96	23,187
2019-01-22	$1.02	$1.02	$0.96	$0.96	$0.96	12,214
2019-01-18	$0.99	$1.00	$0.96	$0.98	$0.98	5,763
2019-01-17	$1.00	$1.00	$0.96	$0.99	$0.99	55,847
2019-01-16	$1.02	$1.03	$0.98	$0.98	$0.98	47,769
2019-01-15	$1.03	$1.05	$0.98	$1.04	$1.04	96,801
2019-01-14	$0.98	$1.06	$0.96	$1.03	$1.03	31,048
2019-01-11	$1.04	$1.06	$0.97	$0.99	$0.99	44,126
2019-01-10	$1.08	$1.10	$1.02	$1.06	$1.06	51,455
2019-01-09	$0.99	$1.14	$0.94	$1.07	$1.07	349,931
2019-01-08	$0.97	$1.00	$0.94	$0.99	$0.99	14,972
2019-01-07	$0.93	$0.98	$0.93	$0.94	$0.94	21,623
2019-01-04	$0.98	$1.00	$0.93	$0.93	$0.93	6,933
2019-01-03	$0.99	$1.00	$0.94	$0.94	$0.94	43,300
2019-01-02	$0.91	$1.00	$0.90	$0.94	$0.94	30,580
2018-12-31	$0.95	$0.98	$0.90	$0.92	$0.92	92,654
2018-12-28	$0.96	$1.00	$0.95	$1.00	$1.00	41,144
2018-12-27	$0.96	$1.00	$0.96	$0.98	$0.98	69,108
2018-12-26	$0.97	$1.00	$0.93	$1.00	$1.00	35,793
2018-12-24	$1.01	$1.01	$0.95	$0.97	$0.97	34,416
2018-12-21	$1.00	$1.02	$1.00	$1.01	$1.01	80,409
2018-12-20	$1.02	$1.05	$1.00	$1.00	$1.00	53,730
2018-12-19	$0.99	$1.06	$0.94	$1.02	$1.02	42,767
2018-12-18	$0.97	$1.05	$0.97	$1.01	$1.01	43,814
2018-12-17	$1.06	$1.06	$1.02	$1.02	$1.02	26,692
2018-12-14	$1.05	$1.08	$1.05	$1.08	$1.08	41,124
2018-12-13	$1.09	$1.16	$1.03	$1.05	$1.05	194,718
2018-12-12	$1.09	$1.10	$1.01	$1.05	$1.05	77,203
2018-12-11	$1.12	$1.12	$1.03	$1.08	$1.08	76,219
2018-12-10	$1.06	$1.10	$1.06	$1.08	$1.08	54,998
2018-12-07	$1.05	$1.12	$1.05	$1.06	$1.06	52,916
2018-12-06	$1.09	$1.09	$1.05	$1.07	$1.07	103,061
2018-12-04	$1.16	$1.16	$1.10	$1.11	$1.11	83,010
2018-12-03	$1.12	$1.20	$1.10	$1.15	$1.15	412,684
2018-11-30	$1.07	$1.13	$1.06	$1.09	$1.09	63,819
2018-11-29	$1.03	$1.10	$1.03	$1.06	$1.06	28,118
2018-11-28	$1.14	$1.14	$1.03	$1.11	$1.11	102,791
2018-11-27	$1.06	$1.10	$1.04	$1.09	$1.09	22,448
2018-11-26	$1.12	$1.14	$1.03	$1.08	$1.08	82,819
2018-11-23	$0.98	$1.03	$0.98	$1.03	$1.03	11,927
2018-11-21	$1.00	$1.01	$0.98	$0.98	$0.98	34,072
2018-11-20	$1.08	$1.08	$0.94	$0.99	$0.99	103,978
2018-11-19	$0.98	$1.04	$0.98	$1.03	$1.03	89,462
2018-11-16	$1.07	$1.09	$0.98	$1.00	$1.00	135,659
2018-11-15	$1.06	$1.06	$1.02	$1.04	$1.04	47,937
2018-11-14	$1.09	$1.09	$1.05	$1.07	$1.07	27,825
2018-11-13	$1.08	$1.10	$1.03	$1.05	$1.05	41,056
2018-11-12	$1.09	$1.12	$1.02	$1.04	$1.04	78,030
2018-11-09	$1.11	$1.19	$1.08	$1.09	$1.09	180,329
2018-11-08	$1.20	$1.21	$1.11	$1.11	$1.11	144,312
2018-11-07	$1.21	$1.38	$1.15	$1.19	$1.19	482,660
2018-11-06	$1.13	$1.21	$1.06	$1.19	$1.19	338,706
2018-11-05	$1.16	$1.22	$1.09	$1.13	$1.13	100,494
2018-11-02	$1.27	$1.28	$1.15	$1.17	$1.17	106,880
2018-11-01	$1.12	$1.28	$1.12	$1.26	$1.26	264,581
2018-10-31	$1.10	$1.14	$1.07	$1.12	$1.12	113,719
2018-10-30	$1.12	$1.20	$1.09	$1.10	$1.10	185,565
2018-10-29	$1.19	$1.19	$1.08	$1.12	$1.12	37,892
2018-10-26	$1.12	$1.15	$1.08	$1.12	$1.12	114,336
2018-10-25	$1.12	$1.18	$1.09	$1.12	$1.12	133,502
2018-10-24	$1.11	$1.38	$1.06	$1.10	$1.10	836,776
2018-10-23	$1.08	$1.28	$1.06	$1.07	$1.07	208,106
2018-10-22	$1.19	$1.25	$1.08	$1.08	$1.08	67,314
2018-10-19	$1.39	$1.39	$1.10	$1.17	$1.17	317,888
2018-10-18	$1.28	$1.89	$1.21	$1.31	$1.31	1,507,700
2018-10-17	$1.08	$1.34	$1.02	$1.17	$1.17	828,514
2018-10-16	$1.01	$1.11	$1.01	$1.08	$1.08	120,350
2018-10-15	$1.01	$1.04	$1.01	$1.01	$1.01	40,918
2018-10-12	$1.09	$1.11	$1.01	$1.05	$1.05	28,195
2018-10-11	$1.02	$1.09	$1.00	$1.06	$1.06	74,744
2018-10-10	$1.03	$1.15	$1.01	$1.01	$1.01	78,586
2018-10-09	$1.08	$1.13	$1.00	$1.02	$1.02	71,298
2018-10-08	$1.15	$1.15	$1.08	$1.08	$1.08	37,310
2018-10-05	$1.19	$1.20	$1.05	$1.09	$1.09	99,362
2018-10-04	$1.10	$1.20	$1.05	$1.19	$1.19	223,572
2018-10-03	$0.94	$1.85	$0.89	$1.29	$1.29	2,061,557
2018-10-02	$0.96	$1.00	$0.88	$0.93	$0.93	234,018
2018-10-01	$1.05	$1.07	$0.95	$0.97	$0.97	88,851
2018-09-28	$1.03	$1.07	$1.03	$1.05	$1.05	29,652
2018-09-27	$1.01	$1.10	$1.00	$1.03	$1.03	109,173
2018-09-26	$1.07	$1.13	$1.02	$1.02	$1.02	66,940
2018-09-25	$1.04	$1.13	$1.04	$1.12	$1.12	79,280
2018-09-24	$1.13	$1.13	$1.02	$1.03	$1.03	119,279
2018-09-21	$1.13	$1.21	$1.12	$1.13	$1.13	73,228
2018-09-20	$1.25	$1.25	$0.99	$1.12	$1.12	552,637
2018-09-19	$1.26	$1.29	$1.20	$1.23	$1.23	63,049
2018-09-18	$1.30	$1.30	$1.25	$1.25	$1.25	87,508
2018-09-17	$1.33	$1.36	$1.26	$1.28	$1.28	66,375
2018-09-14	$1.33	$1.36	$1.27	$1.33	$1.33	81,315
2018-09-13	$1.43	$1.43	$1.33	$1.33	$1.33	111,846
2018-09-12	$1.50	$1.52	$1.35	$1.36	$1.36	157,210
2018-09-11	$1.44	$1.48	$1.29	$1.44	$1.44	134,017
2018-09-10	$1.72	$1.72	$1.11	$1.44	$1.44	1,383,757
2018-09-07	$1.93	$2.00	$1.70	$1.72	$1.72	248,428
2018-09-06	$2.07	$2.09	$1.90	$1.90	$1.90	222,133
2018-09-05	$2.29	$2.29	$2.02	$2.06	$2.06	276,117
2018-09-04	$2.20	$2.57	$2.15	$2.22	$2.22	926,210
2018-08-31	$2.12	$2.19	$2.02	$2.17	$2.17	496,616
2018-08-30	$2.35	$2.44	$2.02	$2.12	$2.12	906,470
2018-08-29	$2.62	$3.09	$2.28	$2.42	$2.42	2,632,600
2018-08-28	$1.96	$3.37	$1.70	$2.59	$2.59	14,152,274
2018-08-27	$0.85	$2.66	$0.82	$2.01	$2.01	10,367,562
2018-08-24	$6.62	$6.76	$6.55	$6.72	$1.69	135,581
2018-08-23	$6.46	$6.55	$6.44	$6.52	$1.64	90,998
2018-08-22	$6.43	$6.51	$6.36	$6.46	$1.63	147,729
2018-08-21	$6.35	$6.55	$6.31	$6.39	$1.61	261,627
2018-08-20	$6.59	$6.59	$6.26	$6.36	$1.60	97,037
2018-08-17	$6.26	$6.60	$6.26	$6.48	$1.63	463,084
2018-08-16	$6.75	$6.87	$6.75	$6.87	$1.73	131,566
2018-08-15	$6.79	$6.79	$6.55	$6.70	$1.69	38,990
2018-08-14	$6.29	$6.80	$6.23	$6.65	$1.67	120,695
2018-08-13	$5.99	$6.26	$5.99	$6.15	$1.55	326,135
2018-08-10	$5.99	$5.99	$5.92	$5.99	$1.51	135,675
2018-08-09	$5.90	$5.99	$5.84	$5.89	$1.48	225,853
2018-08-08	$5.70	$6.15	$5.66	$5.80	$1.46	266,101
2018-08-07	$4.44	$4.54	$4.20	$4.53	$1.14	19,219
2018-08-06	$4.60	$4.60	$4.23	$4.23	$1.06	1,171
2018-08-03	$4.49	$4.55	$4.49	$4.55	$1.14	1,157
2018-08-02	$4.50	$4.60	$4.50	$4.50	$1.13	2,337
2018-08-01	$4.50	$4.65	$4.50	$4.50	$1.13	2,474
2018-07-31	$4.35	$4.64	$4.35	$4.46	$1.12	1,751
2018-07-30	$4.27	$4.35	$4.27	$4.35	$1.09	2,163
2018-07-27	$4.38	$4.52	$4.38	$4.52	$1.14	1,509
2018-07-26	$4.40	$4.40	$4.30	$4.38	$1.10	9,426
2018-07-25	$4.65	$4.65	$4.65	$4.65	$1.17	327
2018-07-24	$4.25	$4.45	$4.24	$4.24	$1.07	3,955
2018-07-23	$4.24	$4.24	$4.21	$4.22	$1.06	1,577
2018-07-20	$4.36	$4.36	$4.21	$4.21	$1.06	8,044
2018-07-19	$4.60	$4.60	$4.45	$4.45	$1.12	3,788
2018-07-18	$4.63	$4.65	$4.63	$4.65	$1.17	321
2018-07-17	$4.61	$4.82	$4.61	$4.78	$1.20	4,647
2018-07-16	$4.60	$4.60	$4.25	$4.60	$1.16	6,409
2018-07-13	$4.50	$4.50	$4.50	$4.50	$1.13	270
2018-07-12	$4.37	$4.97	$4.35	$4.36	$1.10	6,360
2018-07-11	$4.79	$4.84	$4.23	$4.69	$1.18	7,909
2018-07-10	$4.09	$4.50	$4.06	$4.30	$1.08	4,237
2018-07-09	$4.11	$4.41	$4.07	$4.40	$1.11	3,781
2018-07-06	$4.35	$4.40	$4.06	$4.08	$1.03	5,647
2018-07-05	$4.48	$4.57	$4.10	$4.26	$1.07	19,766
2018-07-03	$4.44	$4.44	$4.16	$4.28	$1.08	2,254
2018-07-02	$4.09	$4.45	$4.06	$4.23	$1.06	2,857
2018-06-29	$4.94	$5.10	$4.02	$4.19	$1.05	12,624
2018-06-28	$4.98	$5.01	$4.96	$5.01	$1.26	1,586
2018-06-27	$5.15	$5.18	$4.97	$5.12	$1.29	3,705
2018-06-26	$4.92	$4.92	$4.92	$4.92	$1.24	661
2018-06-25	$4.95	$5.11	$4.95	$5.11	$1.29	10,646
2018-06-22	$4.83	$5.19	$4.70	$5.19	$1.31	3,480
2018-06-21	$5.20	$5.20	$4.66	$4.85	$1.22	17,897
2018-06-20	$5.29	$5.29	$5.29	$5.29	$1.33	12
2018-06-19	$5.29	$5.29	$5.29	$5.29	$1.33	110
2018-06-18	$5.29	$5.29	$5.29	$5.29	$1.33	200
2018-06-15	$5.11	$5.11	$5.11	$5.11	$1.29	223
2018-06-14	$5.11	$5.11	$5.11	$5.11	$1.29	200
2018-06-13	$5.13	$5.13	$5.13	$5.13	$1.29	114
2018-06-12	$5.24	$5.24	$5.13	$5.13	$1.29	1,246
2018-06-11	$5.12	$5.12	$5.12	$5.12	$1.29	275
2018-06-08	$5.22	$5.22	$5.22	$5.22	$1.31	1,362
2018-06-07	$5.28	$5.28	$5.15	$5.28	$1.33	12,345
2018-06-06	$5.27	$5.28	$5.13	$5.13	$1.29	2,190
2018-06-05	$5.27	$5.27	$5.11	$5.22	$1.31	585
2018-06-04	$5.08	$5.28	$5.08	$5.28	$1.33	9,696
2018-06-01	$5.27	$5.27	$5.08	$5.15	$1.30	1,307
2018-05-31	$5.11	$5.26	$5.11	$5.26	$1.32	2,487
2018-05-30	$5.22	$5.24	$5.10	$5.10	$1.28	4,831
2018-05-29	$5.00	$5.12	$5.00	$5.10	$1.28	2,489
2018-05-25	$5.26	$5.26	$5.26	$5.26	$1.32	164
2018-05-24	$5.28	$5.28	$5.16	$5.16	$1.30	4,572
2018-05-23	$5.27	$5.27	$5.15	$5.15	$1.30	1,162
2018-05-22	$5.30	$5.30	$5.25	$5.26	$1.32	3,136
2018-05-21	$5.16	$5.16	$5.16	$5.16	$1.30	3,944
2018-05-18	$5.14	$5.14	$5.14	$5.14	$1.29	211
2018-05-17	$5.30	$5.30	$5.10	$5.10	$1.28	383
2018-05-16	$5.28	$5.30	$5.11	$5.30	$1.33	4,477
2018-05-15	$5.27	$5.30	$5.27	$5.30	$1.33	5,775
2018-05-14	$5.30	$5.30	$5.30	$5.30	$1.33	34
2018-05-11	$5.30	$5.30	$5.30	$5.30	$1.33	1,057
2018-05-10	$5.30	$5.32	$5.05	$5.20	$1.31	11,241
2018-05-09	$5.32	$5.32	$5.32	$5.32	$1.34	37
2018-05-08	$5.18	$5.33	$5.17	$5.32	$1.34	4,157
2018-05-07	$5.18	$5.20	$5.03	$5.10	$1.28	2,182
2018-05-04	$5.18	$5.18	$5.17	$5.17	$1.30	448
2018-05-03	$5.40	$5.40	$5.11	$5.11	$1.29	4,522
2018-05-02	$5.42	$5.42	$5.42	$5.42	$1.36	211
2018-05-01	$5.09	$5.19	$5.09	$5.19	$1.31	1,430
2018-04-30	$5.18	$5.18	$5.18	$5.18	$1.30	316
2018-04-27	$5.42	$5.42	$5.08	$5.11	$1.29	8,026
2018-04-26	$5.15	$5.16	$5.15	$5.16	$1.30	468
2018-04-25	$5.18	$5.18	$5.18	$5.18	$1.30	114
2018-04-24	$5.30	$5.30	$5.18	$5.18	$1.30	2,700
2018-04-23	$5.25	$5.44	$5.15	$5.19	$1.31	9,413
2018-04-20	$5.32	$5.45	$5.16	$5.45	$1.37	3,245
2018-04-19	$5.46	$5.46	$5.23	$5.45	$1.37	10,992
2018-04-18	$5.21	$5.21	$5.21	$5.21	$1.31	196
2018-04-17	$5.32	$5.38	$5.30	$5.34	$1.34	1,451
2018-04-16	$5.28	$5.30	$5.28	$5.30	$1.33	20,205
2018-04-13	$5.25	$5.29	$5.25	$5.25	$1.32	717
2018-04-12	$5.20	$5.20	$5.20	$5.20	$1.31	663
2018-04-11	$5.45	$5.46	$5.16	$5.16	$1.30	4,204
2018-04-10	$5.34	$5.47	$5.34	$5.41	$1.36	15,105
2018-04-09	$5.34	$5.34	$5.30	$5.30	$1.33	9,194
2018-04-06	$5.30	$5.33	$5.30	$5.30	$1.33	13,699
2018-04-05	$5.26	$5.27	$5.26	$5.26	$1.32	7,482
2018-04-04	$5.15	$5.38	$5.15	$5.25	$1.32	17,047
2018-04-03	$5.30	$5.39	$5.07	$5.27	$1.33	25,980
2018-04-02	$5.18	$5.37	$5.17	$5.37	$1.35	12,265
2018-03-29	$5.20	$5.37	$5.20	$5.20	$1.31	9,451
2018-03-28	$5.19	$5.24	$5.12	$5.22	$1.31	15,785
2018-03-27	$5.10	$5.10	$5.10	$5.10	$1.28	33
2018-03-26	$5.20	$5.25	$5.10	$5.10	$1.28	16,246
2018-03-23	$5.10	$5.28	$5.10	$5.28	$1.33	4,323
2018-03-22	$5.25	$5.28	$5.22	$5.22	$1.31	4,171
2018-03-21	$5.25	$5.29	$5.25	$5.29	$1.33	503
2018-03-20	$5.28	$5.28	$5.28	$5.28	$1.33	125
2018-03-19	$5.29	$5.29	$5.26	$5.28	$1.33	842
2018-03-16	$5.38	$5.38	$5.20	$5.20	$1.31	56,896
2018-03-15	$5.13	$5.38	$5.13	$5.37	$1.35	14,982
2018-03-14	$5.27	$5.27	$5.07	$5.07	$1.28	656
2018-03-13	$5.15	$5.25	$5.15	$5.25	$1.32	11,504
2018-03-12	$5.20	$5.25	$5.10	$5.12	$1.29	16,333
2018-03-09	$5.27	$5.27	$5.05	$5.14	$1.29	10,685
2018-03-08	$5.20	$5.28	$5.20	$5.28	$1.33	2,518
2018-03-07	$5.18	$5.18	$5.18	$5.18	$1.30	131
2018-03-06	$5.18	$5.18	$5.18	$5.18	$1.30	59
2018-03-05	$5.21	$5.24	$5.18	$5.18	$1.30	3,083
2018-03-02	$5.22	$5.22	$5.22	$5.22	$1.31	243
2018-03-01	$5.34	$5.34	$5.34	$5.34	$1.34	32
2018-02-28	$5.34	$5.37	$5.32	$5.34	$1.34	14,063
2018-02-27	$5.33	$5.33	$5.33	$5.33	$1.34	169
2018-02-26	$5.37	$5.40	$5.33	$5.33	$1.34	4,064
2018-02-23	$5.09	$5.41	$5.09	$5.35	$1.35	17,669
2018-02-22	$5.39	$5.45	$5.25	$5.25	$1.32	12,899
2018-02-21	$5.36	$5.57	$5.35	$5.57	$1.40	9,694
2018-02-20	$5.34	$5.34	$5.34	$5.34	$1.34	179
2018-02-16	$5.25	$5.55	$5.20	$5.35	$1.35	11,653
2018-02-15	$5.30	$5.88	$5.16	$5.16	$1.30	17,565
2018-02-14	$5.39	$5.50	$5.28	$5.29	$1.33	2,621
2018-02-13	$5.55	$5.56	$5.32	$5.56	$1.40	7,086
2018-02-12	$5.87	$5.94	$5.50	$5.67	$1.43	5,247
2018-02-09	$5.76	$6.00	$5.76	$5.80	$1.46	16,766
2018-02-08	$6.00	$6.07	$5.80	$6.00	$1.51	36,121
2018-02-07	$5.99	$6.11	$5.60	$6.00	$1.51	92,967
2018-02-06	$4.80	$6.19	$4.78	$6.19	$1.56	138,297
2018-02-05	$4.80	$4.99	$4.66	$4.66	$1.17	11,029
2018-02-02	$4.88	$4.88	$4.60	$4.60	$1.16	1,993
2018-02-01	$5.00	$5.00	$4.75	$4.76	$1.20	8,382
2018-01-31	$5.02	$5.02	$5.00	$5.00	$1.26	2,231
2018-01-30	$5.03	$5.04	$5.03	$5.04	$1.27	12,628
2018-01-29	$5.06	$5.10	$5.00	$5.02	$1.26	11,287
2018-01-26	$5.20	$5.20	$5.00	$5.05	$1.27	27,380
2018-01-25	$5.25	$5.58	$5.21	$5.21	$1.31	2,097
2018-01-24	$5.24	$5.34	$5.23	$5.25	$1.32	2,583
2018-01-23	$5.52	$5.55	$5.29	$5.29	$1.33	4,630
2018-01-22	$5.63	$5.63	$5.48	$5.58	$1.40	976
2018-01-19	$5.68	$5.68	$5.66	$5.68	$1.43	518
2018-01-18	$5.55	$5.78	$5.49	$5.70	$1.43	2,618
2018-01-17	$5.80	$5.82	$5.47	$5.70	$1.43	30,341
2018-01-16	$5.55	$5.65	$5.55	$5.62	$1.41	17,035
2018-01-12	$5.25	$5.50	$5.25	$5.49	$1.38	6,345
2018-01-11	$5.39	$5.49	$5.15	$5.15	$1.30	3,410
2018-01-10	$5.22	$5.51	$5.22	$5.31	$1.34	1,834
2018-01-09	$5.30	$5.33	$5.30	$5.32	$1.34	2,508
2018-01-08	$5.49	$5.50	$5.27	$5.27	$1.33	2,634
2018-01-05	$5.39	$5.72	$5.21	$5.40	$1.36	17,441
2018-01-04	$5.22	$5.45	$5.22	$5.40	$1.36	11,136
2018-01-03	$5.33	$5.34	$5.15	$5.34	$1.34	2,974
2018-01-02	$4.65	$5.50	$4.65	$5.43	$1.37	44,845
2017-12-29	$4.85	$4.96	$4.61	$4.62	$1.16	7,055
2017-12-28	$5.12	$5.12	$4.95	$4.96	$1.25	4,458
2017-12-27	$5.08	$5.24	$5.08	$5.12	$1.29	3,343
2017-12-26	$5.05	$5.19	$5.05	$5.19	$1.31	423
2017-12-22	$5.27	$5.35	$5.25	$5.25	$1.32	1,542
2017-12-21	$5.05	$5.27	$5.05	$5.26	$1.32	1,213
2017-12-20	$5.07	$5.34	$5.07	$5.18	$1.30	2,983
2017-12-19	$5.23	$5.26	$5.06	$5.06	$1.27	8,761
2017-12-18	$5.39	$5.42	$5.15	$5.25	$1.32	9,153
2017-12-15	$5.41	$5.65	$5.10	$5.39	$1.36	47,683
2017-12-14	$5.42	$5.74	$5.08	$5.26	$1.32	19,791
2017-12-13	$5.35	$5.35	$5.32	$5.32	$1.34	1,214
2017-12-12	$5.78	$5.78	$5.33	$5.50	$1.38	20,647
2017-12-11	$5.20	$6.62	$5.19	$5.66	$1.42	89,596
2017-12-08	$5.18	$5.20	$5.08	$5.19	$1.31	19,102
2017-12-07	$5.14	$5.17	$5.14	$5.15	$1.30	9,059
2017-12-06	$5.16	$5.16	$5.12	$5.14	$1.29	19,266
2017-12-05	$5.09	$5.16	$5.07	$5.16	$1.30	24,539
2017-12-04	$5.00	$5.16	$5.00	$5.07	$1.28	24,094
2017-12-01	$5.00	$5.02	$5.00	$5.02	$1.26	1,585
2017-11-30	$5.01	$5.05	$5.00	$5.02	$1.26	11,394
2017-11-29	$5.03	$5.08	$5.03	$5.06	$1.27	4,663
2017-11-28	$5.15	$5.16	$5.09	$5.13	$1.29	5,222
2017-11-27	$5.10	$5.30	$5.09	$5.10	$1.28	27,423
2017-11-24	$4.49	$5.23	$4.35	$5.10	$1.28	60,457
2017-11-22	$4.49	$4.50	$4.46	$4.50	$1.13	3,801
2017-11-21	$4.50	$4.50	$4.41	$4.41	$1.11	3,197
2017-11-20	$4.37	$4.43	$4.37	$4.43	$1.11	1,417
2017-11-17	$4.37	$4.41	$4.37	$4.39	$1.10	992
2017-11-16	$4.35	$4.49	$4.35	$4.49	$1.13	6,423
2017-11-15	$4.38	$4.39	$4.38	$4.39	$1.10	1,188
2017-11-14	$4.27	$4.50	$4.27	$4.46	$1.12	8,608
2017-11-13	$4.46	$4.50	$4.46	$4.46	$1.12	4,599
2017-11-10	$4.31	$4.35	$4.20	$4.35	$1.09	6,082
2017-11-09	$4.35	$4.46	$4.31	$4.31	$1.08	2,148
2017-11-08	$4.69	$4.73	$4.21	$4.26	$1.07	5,729
2017-11-07	$4.17	$4.69	$4.17	$4.66	$1.17	1,517
2017-11-06	$4.05	$4.14	$4.05	$4.14	$1.04	778
2017-11-03	$4.40	$4.53	$4.40	$4.44	$1.12	6,737
2017-11-02	$4.60	$4.60	$4.20	$4.36	$1.10	6,003
2017-11-01	$4.64	$4.64	$4.64	$4.64	$1.17	113
2017-10-31	$4.64	$4.64	$4.64	$4.64	$1.17	163
2017-10-30	$4.70	$4.70	$4.64	$4.64	$1.17	1,749
2017-10-27	$4.63	$4.70	$4.63	$4.70	$1.18	3,598
2017-10-26	$4.54	$4.54	$4.54	$4.54	$1.14	356
2017-10-25	$4.64	$4.64	$4.59	$4.59	$1.15	8,305
2017-10-24	$4.69	$4.70	$4.68	$4.68	$1.18	580
2017-10-23	$4.69	$4.75	$4.69	$4.73	$1.19	9,489
2017-10-20	$4.65	$4.70	$4.65	$4.70	$1.18	1,439
2017-10-19	$4.74	$4.74	$4.74	$4.74	$1.19	162
2017-10-18	$4.64	$4.64	$4.64	$4.64	$1.17	158
2017-10-17	$4.74	$4.74	$4.64	$4.64	$1.17	526
2017-10-16	$4.64	$4.64	$4.64	$4.64	$1.17	297
2017-10-13	$4.70	$4.74	$4.70	$4.74	$1.19	1,816
2017-10-12	$4.70	$4.70	$4.69	$4.69	$1.18	902
2017-10-11	$4.64	$4.70	$4.64	$4.70	$1.18	1,051
2017-10-10	$4.75	$4.75	$4.65	$4.65	$1.17	8,589
2017-10-09	$4.70	$4.77	$4.70	$4.76	$1.20	4,186
2017-10-06	$4.65	$4.75	$4.65	$4.70	$1.18	6,428
2017-10-05	$4.75	$4.75	$4.75	$4.75	$1.20	173
2017-10-04	$4.65	$4.79	$4.65	$4.72	$1.19	10,094
2017-10-03	$4.75	$4.77	$4.75	$4.77	$1.20	8,194
2017-10-02	$4.74	$4.74	$4.74	$4.74	$1.19	1,067
2017-09-29	$4.82	$4.85	$4.82	$4.85	$1.22	5,137
2017-09-28	$4.83	$4.83	$4.75	$4.75	$1.19	2,417
2017-09-27	$4.75	$4.75	$4.66	$4.66	$1.17	7,796
2017-09-26	$4.77	$4.77	$4.67	$4.71	$1.18	6,973
2017-09-25	$4.69	$4.80	$4.69	$4.80	$1.21	1,188
2017-09-22	$4.79	$4.85	$4.79	$4.85	$1.22	12,189
2017-09-21	$4.70	$4.83	$4.69	$4.83	$1.21	26,286
2017-09-20	$4.71	$4.76	$4.71	$4.76	$1.20	877
2017-09-19	$4.65	$4.69	$4.63	$4.64	$1.17	6,573
2017-09-18	$4.85	$4.85	$4.66	$4.67	$1.17	9,090
2017-09-15	$4.70	$4.70	$4.68	$4.70	$1.18	1,134
2017-09-14	$4.65	$4.69	$4.63	$4.69	$1.18	2,312
2017-09-13	$4.63	$4.69	$4.63	$4.63	$1.16	4,183
2017-09-12	$4.63	$4.63	$4.63	$4.63	$1.16	512
2017-09-11	$4.72	$4.81	$4.61	$4.61	$1.16	7,272
2017-09-08	$4.64	$4.73	$4.60	$4.62	$1.16	10,079
2017-09-07	$4.74	$4.75	$4.63	$4.63	$1.16	14,481
2017-09-06	$4.61	$4.77	$4.60	$4.73	$1.19	26,206
2017-09-05	$4.62	$4.65	$4.60	$4.60	$1.16	1,868
2017-09-01	$4.65	$4.69	$4.60	$4.65	$1.17	7,630
2017-08-31	$4.75	$4.75	$4.60	$4.66	$1.17	4,432
2017-08-30	$5.10	$5.24	$4.72	$4.77	$1.20	95,425
2017-08-29	$4.70	$4.70	$4.53	$4.67	$1.17	2,059
2017-08-28	$4.66	$4.73	$4.66	$4.70	$1.18	13,833
2017-08-25	$4.61	$4.61	$4.59	$4.59	$1.15	641
2017-08-24	$4.74	$4.74	$4.61	$4.62	$1.16	1,612
2017-08-23	$4.74	$4.80	$4.62	$4.79	$1.20	1,425
2017-08-22	$4.76	$4.76	$4.60	$4.70	$1.18	32,884
2017-08-21	$4.67	$4.72	$4.67	$4.72	$1.19	9,125
2017-08-18	$4.58	$4.70	$4.58	$4.68	$1.18	1,512
2017-08-17	$4.61	$4.62	$4.61	$4.62	$1.16	357
2017-08-16	$4.70	$4.74	$4.61	$4.70	$1.18	14,051
2017-08-15	$4.63	$4.75	$4.63	$4.74	$1.19	1,701
2017-08-14	$4.79	$4.79	$4.62	$4.77	$1.20	3,404
2017-08-11	$4.55	$4.80	$4.55	$4.80	$1.21	4,715
2017-08-10	$4.68	$4.79	$4.68	$4.79	$1.20	12,892
2017-08-09	$4.79	$4.79	$4.79	$4.79	$1.20	125
2017-08-08	$4.70	$4.79	$4.65	$4.79	$1.20	9,214
2017-08-07	$4.68	$4.70	$4.68	$4.70	$1.18	2,191
2017-08-04	$4.53	$4.72	$4.53	$4.68	$1.18	7,343
2017-08-03	$4.70	$4.70	$4.70	$4.70	$1.18	9
2017-08-02	$4.60	$4.70	$4.58	$4.70	$1.18	6,674
2017-08-01	$4.70	$4.80	$4.70	$4.79	$1.20	2,376
2017-07-31	$4.54	$4.80	$4.54	$4.80	$1.21	7,173
2017-07-28	$4.54	$4.70	$4.54	$4.70	$1.18	9,444
2017-07-27	$4.55	$4.79	$4.55	$4.78	$1.20	1,139
2017-07-26	$4.66	$4.66	$4.56	$4.66	$1.17	3,443
2017-07-25	$4.79	$4.80	$4.54	$4.65	$1.17	1,434
2017-07-24	$4.82	$4.82	$4.49	$4.61	$1.16	21,962
2017-07-21	$4.81	$4.82	$4.81	$4.82	$1.21	282
2017-07-20	$4.72	$4.82	$4.69	$4.82	$1.21	17,779
2017-07-19	$4.60	$4.70	$4.58	$4.69	$1.18	6,422
2017-07-18	$4.51	$4.75	$4.50	$4.57	$1.15	4,008
2017-07-17	$4.61	$4.80	$4.54	$4.62	$1.16	2,215
2017-07-14	$4.71	$4.71	$4.59	$4.59	$1.15	1,972
2017-07-13	$4.54	$4.54	$4.51	$4.53	$1.14	3,436
2017-07-12	$4.65	$4.65	$4.46	$4.53	$1.14	12,449
2017-07-11	$4.41	$4.65	$4.41	$4.62	$1.16	8,706
2017-07-10	$4.40	$4.40	$4.40	$4.40	$1.11	354
2017-07-07	$4.70	$4.70	$4.60	$4.62	$1.16	1,666
2017-07-06	$4.70	$4.70	$4.38	$4.57	$1.15	353
2017-07-05	$4.61	$4.72	$4.37	$4.72	$1.19	4,626
2017-07-03	$4.56	$4.72	$4.56	$4.72	$1.19	3,575
2017-06-30	$4.73	$4.73	$4.22	$4.54	$1.14	15,082
2017-06-29	$4.80	$4.80	$4.72	$4.72	$1.19	5,367
2017-06-28	$4.82	$4.82	$4.81	$4.82	$1.21	1,588
2017-06-27	$4.82	$4.82	$4.82	$4.82	$1.21	212
2017-06-26	$4.82	$4.84	$4.72	$4.82	$1.21	4,252
2017-06-23	$4.84	$4.84	$4.74	$4.83	$1.22	6,981
2017-06-22	$4.86	$4.86	$4.73	$4.84	$1.22	5,057
2017-06-21	$4.83	$4.85	$4.83	$4.84	$1.22	12,426
2017-06-20	$4.89	$4.89	$4.79	$4.84	$1.22	10,558
2017-06-19	$4.65	$4.90	$4.65	$4.87	$1.23	27,087
2017-06-16	$4.75	$4.90	$4.63	$4.63	$1.16	51,248
2017-06-15	$4.77	$4.83	$4.61	$4.83	$1.22	24,184
2017-06-14	$4.90	$4.90	$4.70	$4.76	$1.20	9,619
2017-06-13	$5.00	$5.00	$4.63	$4.90	$1.23	67,384
2017-06-12	$4.40	$4.98	$4.22	$4.95	$1.25	74,968
2017-06-09	$4.00	$4.90	$3.95	$4.89	$1.23	295,358
2017-06-08	$3.72	$4.00	$3.61	$3.98	$1.00	129,601
2017-06-07	$3.63	$3.97	$3.61	$3.91	$0.90	90,320
2017-06-06	$3.73	$3.88	$3.58	$3.60	$0.82	94,534
2017-06-05	$3.62	$3.97	$3.54	$3.80	$0.87	35,318
2017-06-02	$3.82	$3.82	$3.55	$3.67	$0.84	15,136
2017-06-01	$3.62	$3.71	$3.61	$3.67	$0.84	5,342
2017-05-31	$3.48	$3.55	$3.48	$3.55	$0.81	10,211
2017-05-30	$3.48	$3.55	$3.40	$3.46	$0.79	15,820
2017-05-26	$3.52	$3.57	$3.46	$3.55	$0.81	14,630
2017-05-25	$3.54	$3.56	$3.50	$3.54	$0.81	5,728
2017-05-24	$3.53	$3.53	$3.50	$3.53	$0.81	3,263
2017-05-23	$3.50	$3.50	$3.42	$3.45	$0.79	13,229
2017-05-22	$3.60	$3.61	$3.51	$3.51	$0.80	3,162
2017-05-19	$3.51	$3.60	$3.51	$3.57	$0.82	28,491
2017-05-18	$3.60	$3.60	$3.52	$3.53	$0.81	1,452
2017-05-17	$3.59	$3.59	$3.51	$3.52	$0.81	4,574
2017-05-16	$3.52	$3.56	$3.50	$3.51	$0.80	10,618
2017-05-15	$3.75	$3.75	$3.58	$3.58	$0.82	974
2017-05-12	$3.53	$3.73	$3.53	$3.56	$0.82	65,914
2017-05-11	$3.60	$3.60	$3.52	$3.60	$0.82	8,800
2017-05-10	$3.66	$3.67	$3.47	$3.60	$0.82	41,817
2017-05-09	$3.71	$3.80	$3.65	$3.80	$0.87	15,763
2017-05-08	$3.75	$3.90	$3.62	$3.83	$0.88	44,469
2017-05-05	$3.63	$3.92	$3.61	$3.66	$0.84	34,326
2017-05-04	$3.67	$3.67	$3.53	$3.63	$0.83	26,075
2017-05-03	$3.66	$3.74	$3.66	$3.70	$0.85	7,300
2017-05-02	$3.74	$3.78	$3.65	$3.70	$0.85	33,175
2017-05-01	$3.66	$3.71	$3.66	$3.70	$0.85	7,340
2017-04-28	$3.99	$3.99	$3.65	$3.65	$0.84	12,348
2017-04-27	$3.81	$3.81	$3.68	$3.70	$0.85	10,529
2017-04-26	$3.78	$4.05	$3.68	$3.70	$0.85	25,301
2017-04-25	$3.93	$3.93	$3.72	$3.78	$0.87	19,563
2017-04-24	$3.72	$4.05	$3.72	$3.99	$0.91	38,974
2017-04-21	$3.77	$3.77	$3.70	$3.70	$0.85	14,100
2017-04-20	$3.70	$3.87	$3.70	$3.75	$0.86	6,298
2017-04-19	$3.74	$3.79	$3.65	$3.66	$0.84	28,231
2017-04-18	$3.67	$3.72	$3.66	$3.68	$0.84	6,904
2017-04-17	$3.62	$3.73	$3.62	$3.67	$0.84	4,699
2017-04-13	$3.74	$3.74	$3.67	$3.67	$0.84	373
2017-04-12	$3.92	$3.92	$3.65	$3.65	$0.84	9,787
2017-04-11	$3.90	$3.93	$3.71	$3.83	$0.88	18,873
2017-04-10	$4.15	$4.15	$3.86	$3.90	$0.89	21,568
2017-04-07	$4.12	$4.12	$3.87	$3.89	$0.89	26,582
2017-04-06	$3.81	$3.97	$3.81	$3.85	$0.88	47,620
2017-04-05	$4.03	$4.03	$3.73	$3.86	$0.88	15,018
2017-04-04	$4.16	$4.16	$3.84	$3.90	$0.89	13,783
2017-04-03	$3.76	$3.83	$3.74	$3.82	$0.88	8,024
2017-03-31	$3.85	$3.94	$3.80	$3.80	$0.87	6,043
2017-03-30	$3.90	$3.93	$3.72	$3.93	$0.90	12,654
2017-03-29	$3.82	$3.95	$3.82	$3.90	$0.89	2,773
2017-03-28	$3.91	$3.94	$3.90	$3.94	$0.90	1,001
2017-03-27	$3.88	$4.06	$3.75	$3.81	$0.87	17,371
2017-03-24	$3.98	$4.08	$3.95	$3.95	$0.91	20,585
2017-03-23	$3.76	$3.99	$3.75	$3.96	$0.91	25,856
2017-03-22	$3.70	$3.79	$3.54	$3.76	$0.86	9,193
2017-03-21	$3.72	$3.75	$3.64	$3.64	$0.83	11,227
2017-03-20	$3.66	$3.75	$3.53	$3.63	$0.83	16,477
2017-03-17	$3.74	$3.79	$3.55	$3.66	$0.84	25,028
2017-03-16	$3.69	$3.79	$3.69	$3.77	$0.86	5,088
2017-03-15	$3.64	$3.72	$3.57	$3.58	$0.82	14,447
2017-03-14	$3.61	$3.69	$3.48	$3.65	$0.84	16,135
2017-03-13	$3.70	$3.70	$3.60	$3.65	$0.84	3,520
2017-03-10	$3.71	$3.94	$3.70	$3.70	$0.85	28,704
2017-03-09	$3.56	$3.75	$3.51	$3.75	$0.86	22,126
2017-03-08	$3.56	$3.62	$3.50	$3.56	$0.82	16,353
2017-03-07	$3.68	$3.78	$3.42	$3.58	$0.82	18,916
2017-03-06	$3.87	$3.98	$3.70	$3.71	$0.85	16,802
2017-03-03	$3.76	$3.83	$3.66	$3.71	$0.85	39,683
2017-03-02	$3.70	$3.85	$3.64	$3.84	$0.88	37,627
2017-03-01	$3.83	$3.91	$3.71	$3.74	$0.86	5,970
2017-02-28	$3.82	$3.83	$3.71	$3.77	$0.86	14,861
2017-02-27	$3.82	$3.91	$3.82	$3.91	$0.89	10,231
2017-02-24	$3.85	$3.85	$3.82	$3.83	$0.88	5,283
2017-02-23	$3.90	$4.10	$3.78	$3.91	$0.90	47,842
2017-02-22	$3.91	$3.94	$3.69	$3.91	$0.90	14,976
2017-02-21	$3.65	$3.95	$3.65	$3.94	$0.90	8,676
2017-02-17	$3.70	$3.71	$3.70	$3.71	$0.85	6,155
2017-02-16	$3.69	$3.72	$3.65	$3.65	$0.84	6,195
2017-02-15	$3.75	$3.81	$3.66	$3.66	$0.84	7,501
2017-02-14	$3.79	$3.79	$3.66	$3.75	$0.86	3,728
2017-02-13	$3.65	$3.88	$3.60	$3.69	$0.85	62,906
2017-02-10	$3.47	$3.54	$3.38	$3.54	$0.81	19,075
2017-02-09	$3.27	$3.47	$3.25	$3.44	$0.79	13,881
2017-02-08	$3.23	$3.23	$3.00	$3.18	$0.73	20,116
2017-02-07	$3.18	$3.35	$3.18	$3.23	$0.74	4,671
2017-02-06	$3.49	$3.49	$3.36	$3.45	$0.79	520
2017-02-03	$3.74	$3.74	$3.13	$3.43	$0.79	5,241
2017-02-02	$3.25	$3.75	$3.25	$3.52	$0.81	32,978
2017-02-01	$2.97	$3.33	$2.97	$3.16	$0.72	28,989
2017-01-31	$3.02	$3.04	$3.01	$3.04	$0.70	1,674
2017-01-30	$3.05	$3.09	$2.97	$2.97	$0.68	3,572
2017-01-27	$3.09	$3.09	$3.05	$3.05	$0.70	5,388
2017-01-26	$3.05	$3.14	$3.05	$3.06	$0.70	2,536
2017-01-25	$3.02	$3.14	$3.02	$3.02	$0.69	1,214
2017-01-24	$3.11	$3.12	$2.98	$2.98	$0.68	10,858
2017-01-23	$3.20	$3.20	$3.08	$3.10	$0.71	13,161
2017-01-20	$3.12	$3.19	$2.96	$2.97	$0.68	25,196
2017-01-19	$3.25	$3.25	$3.11	$3.11	$0.71	6,541
2017-01-18	$3.46	$3.49	$3.22	$3.22	$0.74	1,551
2017-01-17	$3.45	$3.45	$3.28	$3.30	$0.76	9,101
2017-01-13	$3.41	$3.44	$3.29	$3.41	$0.78	4,596
2017-01-12	$3.58	$3.70	$3.40	$3.40	$0.78	12,059
2017-01-11	$3.61	$3.61	$3.33	$3.54	$0.81	13,588
2017-01-10	$3.69	$3.69	$3.63	$3.65	$0.84	2,590
2017-01-09	$3.66	$3.69	$3.66	$3.69	$0.85	960
2017-01-06	$3.98	$3.98	$3.80	$3.80	$0.87	1,881
2017-01-05	$3.82	$3.90	$3.82	$3.90	$0.89	576
2017-01-04	$3.88	$3.99	$3.78	$3.99	$0.91	5,415
2017-01-03	$3.81	$3.94	$3.63	$3.94	$0.90	1,904
2016-12-30	$3.85	$3.85	$3.60	$3.72	$0.85	2,436
2016-12-29	$3.85	$4.10	$3.74	$3.83	$0.88	6,856
2016-12-28	$3.60	$3.85	$3.43	$3.62	$0.83	11,983
2016-12-27	$3.73	$3.73	$3.73	$3.73	$0.85	303
2016-12-23	$3.72	$3.83	$3.63	$3.83	$0.88	1,529
2016-12-22	$3.64	$3.70	$3.64	$3.70	$0.85	1,584
2016-12-21	$3.70	$3.70	$3.66	$3.66	$0.84	1,036
2016-12-20	$3.75	$3.75	$3.75	$3.75	$0.86	50
2016-12-19	$3.85	$3.85	$3.64	$3.75	$0.86	1,846
2016-12-16	$3.93	$3.93	$3.85	$3.85	$0.88	3,192
2016-12-15	$3.94	$3.94	$3.94	$3.94	$0.90	322
2016-12-14	$4.02	$4.02	$3.85	$3.86	$0.88	1,266
2016-12-13	$4.03	$4.09	$4.02	$4.02	$0.92	2,612
2016-12-12	$3.98	$3.98	$3.85	$3.85	$0.88	4,441
2016-12-09	$4.00	$4.00	$3.85	$3.99	$0.91	3,998
2016-12-08	$3.83	$3.86	$3.83	$3.86	$0.88	717
2016-12-07	$4.01	$4.01	$3.83	$3.83	$0.88	1,901
2016-12-06	$4.10	$4.10	$3.83	$3.83	$0.88	654
2016-12-05	$3.67	$4.20	$3.60	$4.20	$0.96	14,333
2016-12-02	$4.00	$4.00	$3.70	$3.70	$0.85	8,391
2016-12-01	$3.70	$3.98	$3.69	$3.79	$0.87	20,289
2016-11-30	$4.00	$4.06	$3.80	$3.94	$0.90	2,925
2016-11-29	$4.08	$4.13	$4.08	$4.08	$0.93	635
2016-11-28	$4.20	$4.20	$4.20	$4.20	$0.96	139
2016-11-25	$4.03	$4.20	$4.01	$4.20	$0.96	3,624
2016-11-23	$4.15	$4.39	$3.90	$4.20	$0.96	9,367
2016-11-22	$4.11	$4.15	$4.11	$4.13	$0.95	546
2016-11-21	$4.13	$4.14	$3.90	$3.93	$0.90	2,979
2016-11-18	$4.20	$4.20	$3.90	$4.20	$0.96	991
2016-11-17	$3.94	$4.15	$3.94	$4.12	$0.94	791
2016-11-16	$3.88	$4.20	$3.88	$4.20	$0.96	682
2016-11-15	$4.20	$4.20	$4.19	$4.19	$0.96	896
2016-11-14	$3.98	$4.10	$3.96	$3.97	$0.91	1,046
2016-11-11	$3.90	$4.10	$3.90	$4.10	$0.94	2,824
2016-11-10	$3.82	$4.29	$3.80	$3.90	$0.89	27,077
2016-11-09	$3.40	$3.85	$3.40	$3.85	$0.88	42,232
2016-11-08	$3.70	$3.75	$3.50	$3.65	$0.84	23,280
2016-11-07	$3.57	$3.88	$3.55	$3.70	$0.85	53,498
2016-11-04	$3.68	$3.79	$3.65	$3.75	$0.86	19,251
2016-11-03	$3.67	$3.72	$3.40	$3.54	$0.81	39,843
2016-11-02	$3.52	$3.92	$3.43	$3.52	$0.81	13,290
2016-11-01	$3.66	$3.99	$3.66	$3.99	$0.91	587
2016-10-31	$3.50	$3.69	$3.30	$3.66	$0.84	4,425
2016-10-28	$3.59	$3.60	$3.55	$3.55	$0.81	18,898
2016-10-27	$3.55	$3.59	$3.55	$3.58	$0.82	1,739
2016-10-26	$3.60	$3.60	$3.57	$3.57	$0.82	1,530
2016-10-25	$3.97	$3.97	$3.55	$3.55	$0.81	1,038
2016-10-24	$3.90	$3.90	$3.66	$3.66	$0.84	8,585
2016-10-21	$3.73	$3.76	$3.73	$3.74	$0.86	688
2016-10-20	$3.74	$3.99	$3.73	$3.99	$0.91	824
2016-10-19	$3.80	$3.94	$3.73	$3.73	$0.85	1,140
2016-10-18	$4.03	$4.03	$4.03	$4.03	$0.92	376
2016-10-17	$3.95	$3.95	$3.78	$3.78	$0.87	1,157
2016-10-14	$4.15	$4.15	$3.73	$3.78	$0.87	8,423
2016-10-13	$4.10	$4.10	$3.59	$3.59	$0.82	4,450
2016-10-12	$4.17	$4.25	$4.10	$4.15	$0.95	2,245
2016-10-11	$4.39	$4.39	$4.10	$4.27	$0.98	1,500
2016-10-10	$4.17	$4.32	$4.15	$4.15	$0.95	2,059
2016-10-07	$4.28	$4.32	$4.08	$4.08	$0.93	3,867
2016-10-06	$4.58	$4.58	$4.19	$4.20	$0.96	1,448
2016-10-05	$4.10	$4.20	$4.09	$4.20	$0.96	864
2016-10-04	$4.07	$4.50	$4.07	$4.19	$0.96	7,537
2016-10-03	$4.15	$4.15	$4.11	$4.11	$0.94	500
2016-09-30	$4.07	$4.31	$4.06	$4.08	$0.93	35,552
2016-09-29	$4.19	$4.43	$4.05	$4.23	$0.97	57,394
2016-09-28	$4.20	$4.52	$4.18	$4.35	$1.00	20,562
2016-09-27	$4.56	$4.56	$4.10	$4.40	$1.01	13,237
2016-09-26	$4.49	$4.51	$4.44	$4.51	$1.03	2,995
2016-09-23	$4.59	$4.59	$4.30	$4.51	$1.03	982
2016-09-22	$4.56	$4.68	$4.51	$4.57	$1.05	11,360
2016-09-21	$4.88	$4.88	$4.55	$4.55	$1.04	3,860
2016-09-20	$4.72	$4.88	$4.70	$4.71	$1.08	13,707
2016-09-19	$4.88	$4.88	$4.63	$4.65	$1.07	1,962
2016-09-16	$4.72	$4.88	$4.72	$4.78	$1.10	1,165
2016-09-15	$4.87	$4.87	$4.65	$4.87	$1.12	2,335
2016-09-14	$4.88	$4.88	$4.55	$4.71	$1.08	1,529
2016-09-13	$4.88	$4.88	$4.52	$4.52	$1.04	623
2016-09-12	$4.88	$4.88	$4.44	$4.44	$1.02	1,076
2016-09-09	$4.80	$4.90	$4.60	$4.89	$1.12	5,568
2016-09-08	$4.70	$4.80	$4.35	$4.56	$1.04	5,098
2016-09-07	$4.60	$4.73	$4.41	$4.69	$1.07	2,382
2016-09-06	$4.34	$4.60	$4.33	$4.33	$0.99	4,118
2016-09-02	$4.60	$4.63	$4.33	$4.48	$1.03	9,684
2016-09-01	$4.56	$4.56	$4.25	$4.25	$0.97	2,740
2016-08-31	$4.60	$4.63	$4.24	$4.24	$0.97	1,341
2016-08-30	$4.56	$4.60	$4.56	$4.60	$1.05	2,880
2016-08-29	$4.45	$4.50	$4.12	$4.45	$1.02	2,937
2016-08-26	$4.04	$4.50	$4.04	$4.46	$1.02	3,193
2016-08-25	$4.08	$4.50	$4.08	$4.27	$0.98	2,884
2016-08-24	$4.50	$4.50	$4.30	$4.30	$0.99	2,844
2016-08-23	$4.50	$4.50	$4.09	$4.50	$1.03	1,367
2016-08-22	$4.27	$4.30	$4.10	$4.29	$0.98	4,365
2016-08-19	$3.93	$3.93	$3.93	$3.93	$0.90	311
2016-08-18	$4.03	$4.27	$4.03	$4.15	$0.95	1,583
2016-08-17	$4.01	$4.25	$4.01	$4.06	$0.93	1,514
2016-08-16	$4.01	$4.45	$4.01	$4.27	$0.98	3,674
2016-08-15	$4.30	$4.30	$3.87	$4.07	$0.93	1,528
2016-08-12	$4.03	$4.10	$3.90	$4.10	$0.94	1,491
2016-08-11	$3.74	$4.28	$3.74	$4.16	$0.95	26,059
2016-08-10	$3.72	$3.80	$3.54	$3.80	$0.87	4,232
2016-08-09	$3.70	$3.75	$3.33	$3.67	$0.84	19,594
2016-08-08	$3.74	$3.74	$3.58	$3.58	$0.82	462
2016-08-05	$3.70	$3.85	$3.70	$3.74	$0.86	5,840
2016-08-04	$3.86	$3.98	$3.53	$3.53	$0.81	1,841
2016-08-03	$3.82	$3.82	$3.74	$3.82	$0.88	9,298
2016-08-02	$3.71	$3.71	$3.71	$3.71	$0.85	238
2016-08-01	$3.73	$3.82	$3.71	$3.71	$0.85	9,198
2016-07-29	$3.71	$3.80	$3.71	$3.79	$0.87	6,857
2016-07-28	$3.81	$3.81	$3.80	$3.80	$0.87	13,917
2016-07-27	$3.83	$3.85	$3.65	$3.82	$0.88	5,541
2016-07-26	$3.82	$3.82	$3.56	$3.72	$0.85	14,824
2016-07-25	$4.28	$4.28	$3.80	$3.81	$0.87	6,346
2016-07-22	$4.22	$4.22	$4.01	$4.06	$0.93	7,193
2016-07-21	$4.50	$4.50	$4.23	$4.23	$0.97	1,284
2016-07-20	$4.50	$4.50	$4.50	$4.50	$1.03	1,909
2016-07-19	$4.60	$4.60	$4.10	$4.19	$0.96	1,194
2016-07-18	$4.30	$4.43	$4.30	$4.32	$0.99	2,781
2016-07-15	$4.27	$4.39	$4.04	$4.30	$0.99	6,086
2016-07-14	$4.29	$4.34	$4.01	$4.34	$0.99	7,234
2016-07-13	$4.20	$4.34	$4.20	$4.32	$0.99	7,419
2016-07-12	$4.67	$4.67	$4.01	$4.20	$0.96	9,300
2016-07-11	$4.26	$4.26	$4.15	$4.20	$0.96	6,082
2016-07-08	$4.45	$4.45	$4.09	$4.22	$0.97	6,796
2016-07-07	$4.40	$4.54	$4.35	$4.46	$1.02	7,464
2016-07-06	$4.53	$4.55	$4.10	$4.40	$1.01	9,073
2016-07-05	$4.76	$4.79	$4.53	$4.53	$1.04	5,414
2016-07-01	$4.61	$4.61	$4.61	$4.61	$1.06	511
2016-06-30	$5.00	$5.00	$4.57	$4.63	$1.06	1,961
2016-06-29	$5.14	$5.14	$4.85	$4.85	$1.11	1,500
2016-06-28	$5.10	$5.10	$4.60	$4.95	$1.13	1,300
2016-06-27	$4.83	$5.19	$4.83	$4.84	$1.11	4,960
2016-06-24	$5.05	$5.10	$4.85	$5.00	$1.15	3,257
2016-06-23	$5.15	$5.32	$4.96	$4.96	$1.14	3,424
2016-06-22	$5.15	$5.19	$5.00	$5.00	$1.15	4,140
2016-06-21	$5.34	$5.34	$5.34	$5.34	$1.22	502
2016-06-20	$5.08	$5.08	$4.85	$4.99	$1.14	2,914
2016-06-17	$5.08	$5.10	$5.06	$5.07	$1.16	8,260
2016-06-16	$5.06	$5.15	$5.06	$5.06	$1.16	2,250
2016-06-15	$5.10	$5.26	$5.10	$5.11	$1.17	1,814
2016-06-14	$5.25	$5.25	$5.09	$5.09	$1.17	3,057
2016-06-13	$5.18	$5.28	$4.85	$5.24	$1.20	18,550
2016-06-10	$5.08	$5.25	$5.08	$5.14	$1.18	3,397
2016-06-09	$5.26	$5.32	$5.07	$5.11	$1.17	7,210
2016-06-08	$5.34	$5.35	$5.06	$5.32	$1.22	17,118
2016-06-07	$5.36	$5.70	$5.17	$5.29	$1.21	44,970
2016-06-06	$5.31	$5.36	$5.07	$5.34	$1.22	29,506
2016-06-03	$5.02	$5.24	$5.02	$5.24	$1.20	7,179
2016-06-02	$5.07	$5.09	$4.89	$4.95	$1.13	8,520
2016-06-01	$4.93	$5.05	$4.91	$5.05	$1.16	1,791
2016-05-31	$4.99	$5.05	$4.89	$4.95	$1.13	5,890
2016-05-27	$5.00	$5.00	$4.95	$4.99	$1.14	1,874
2016-05-26	$4.91	$5.10	$4.91	$4.93	$1.13	10,635
2016-05-25	$5.29	$5.29	$4.78	$5.00	$1.14	3,829
2016-05-24	$4.98	$5.08	$4.98	$5.05	$1.16	5,471
2016-05-23	$5.31	$5.31	$4.41	$4.97	$1.14	18,720
2016-05-20	$5.26	$5.26	$4.88	$4.88	$1.12	4,424
2016-05-19	$5.20	$5.29	$5.20	$5.26	$1.21	6,313
2016-05-18	$5.36	$5.36	$4.98	$5.16	$1.18	1,622
2016-05-17	$5.18	$5.36	$5.18	$5.33	$1.22	17,883
2016-05-16	$5.41	$5.41	$4.96	$4.96	$1.14	13,361
2016-05-13	$5.26	$5.57	$5.26	$5.45	$1.25	2,379
2016-05-12	$5.43	$5.47	$5.27	$5.41	$1.24	7,162
2016-05-11	$5.51	$5.58	$5.26	$5.30	$1.21	6,343
2016-05-10	$5.59	$5.69	$5.50	$5.55	$1.27	6,730
2016-05-09	$5.27	$5.49	$5.27	$5.38	$1.23	4,266
2016-05-06	$5.37	$5.71	$5.26	$5.56	$1.27	9,200
2016-05-05	$5.46	$5.57	$5.46	$5.52	$1.26	10,008
2016-05-04	$5.52	$5.61	$5.47	$5.49	$1.26	2,008
2016-05-03	$5.50	$5.73	$5.46	$5.48	$1.26	8,851
2016-05-02	$5.58	$5.70	$5.50	$5.50	$1.26	41,694
2016-04-29	$5.60	$5.70	$5.55	$5.69	$1.30	7,205
2016-04-28	$5.57	$5.67	$5.55	$5.60	$1.28	8,756
2016-04-27	$5.67	$5.82	$5.55	$5.57	$1.28	16,161
2016-04-26	$5.68	$5.71	$5.67	$5.67	$1.30	23,657
2016-04-25	$5.86	$5.88	$5.68	$5.68	$1.30	29,236
2016-04-22	$5.89	$6.04	$5.86	$5.86	$1.34	11,345
2016-04-21	$5.84	$6.05	$5.84	$5.91	$1.35	37,339
2016-04-20	$5.50	$5.77	$5.50	$5.75	$1.32	23,218
2016-04-19	$5.26	$5.50	$5.26	$5.35	$1.23	4,066
2016-04-18	$5.25	$5.50	$5.23	$5.50	$1.26	2,582
2016-04-15	$5.37	$5.61	$5.37	$5.49	$1.26	12,431
2016-04-14	$5.42	$5.70	$5.25	$5.31	$1.22	11,195
2016-04-13	$5.49	$5.49	$5.25	$5.33	$1.22	1,628
2016-04-12	$5.70	$5.70	$5.23	$5.34	$1.22	2,556
2016-04-11	$5.30	$5.84	$5.21	$5.25	$1.20	1,993
2016-04-08	$5.48	$5.50	$5.15	$5.21	$1.19	3,931
2016-04-07	$5.31	$5.66	$5.22	$5.37	$1.23	10,737
2016-04-06	$5.45	$5.84	$5.19	$5.44	$1.25	31,310
2016-04-05	$5.47	$6.91	$5.36	$5.51	$1.26	94,839
2016-04-04	$5.48	$5.49	$5.39	$5.49	$1.26	4,386
2016-04-01	$5.31	$5.46	$5.18	$5.32	$1.22	1,678
2016-03-31	$5.05	$5.47	$5.05	$5.19	$1.19	21,045
2016-03-30	$5.08	$5.41	$5.05	$5.05	$1.16	5,630
2016-03-29	$5.38	$5.38	$5.05	$5.05	$1.16	3,996
2016-03-28	$5.00	$5.14	$5.00	$5.04	$1.15	1,961
2016-03-24	$5.11	$5.44	$5.04	$5.09	$1.17	49,213
2016-03-23	$5.28	$5.49	$4.96	$5.09	$1.17	65,518
2016-03-22	$5.39	$5.39	$5.01	$5.11	$1.17	1,145
2016-03-21	$5.34	$5.34	$4.95	$5.14	$1.18	1,132,332
2016-03-18	$5.50	$5.50	$5.32	$5.32	$1.22	1,137
2016-03-17	$5.16	$5.37	$5.16	$5.20	$1.19	5,792
2016-03-16	$4.98	$5.19	$4.90	$5.01	$1.15	10,289
2016-03-15	$4.81	$5.02	$4.81	$4.96	$1.14	5,100
2016-03-14	$4.78	$4.98	$4.78	$4.98	$1.14	7,102
2016-03-11	$4.93	$4.96	$4.61	$4.93	$1.13	16,338
2016-03-10	$4.89	$4.93	$4.66	$4.93	$1.13	1,377
2016-03-09	$4.75	$4.85	$4.61	$4.77	$1.09	1,376
2016-03-08	$4.78	$4.93	$4.64	$4.79	$1.10	2,559
2016-03-07	$4.71	$4.94	$4.60	$4.94	$1.13	7,309
2016-03-04	$4.66	$4.88	$4.60	$4.77	$1.09	7,889
2016-03-03	$4.94	$5.40	$4.61	$4.68	$1.07	4,428
2016-03-02	$4.87	$5.19	$4.52	$4.57	$1.05	9,035
2016-03-01	$5.06	$5.12	$4.55	$4.83	$1.11	14,725
2016-02-29	$4.51	$5.28	$4.51	$5.06	$1.16	4,327
2016-02-26	$4.61	$4.89	$4.31	$4.89	$1.12	13,864
2016-02-25	$4.61	$4.78	$4.27	$4.27	$0.98	6,711
2016-02-24	$4.21	$4.60	$4.21	$4.60	$1.05	8,743
2016-02-23	$4.96	$4.96	$4.38	$4.39	$1.01	10,976
2016-02-22	$4.89	$4.89	$4.59	$4.61	$1.06	14,464
2016-02-19	$5.10	$5.16	$4.75	$4.78	$1.10	16,797
2016-02-18	$4.93	$5.10	$4.93	$5.03	$1.15	13,888
2016-02-17	$5.39	$5.40	$5.02	$5.03	$1.15	3,855
2016-02-16	$5.33	$5.33	$5.02	$5.15	$1.18	6,870
2016-02-12	$5.01	$5.28	$5.01	$5.01	$1.15	3,644
2016-02-11	$5.28	$5.30	$4.78	$4.85	$1.11	8,600
2016-02-10	$5.24	$5.45	$5.17	$5.22	$1.20	6,626
2016-02-09	$5.21	$5.34	$5.17	$5.20	$1.19	4,949
2016-02-08	$5.26	$5.54	$5.25	$5.35	$1.23	18,638
2016-02-05	$5.55	$5.59	$5.22	$5.55	$1.27	25,338
2016-02-04	$5.32	$5.47	$5.28	$5.44	$1.25	14,027
2016-02-03	$5.59	$5.60	$5.25	$5.25	$1.20	2,862
2016-02-02	$5.44	$5.45	$5.25	$5.42	$1.24	10,316
2016-02-01	$5.23	$5.49	$5.23	$5.34	$1.22	3,200
2016-01-29	$5.23	$5.50	$5.23	$5.43	$1.24	7,721
2016-01-28	$5.60	$5.60	$5.11	$5.20	$1.19	13,056
2016-01-27	$5.47	$5.81	$5.37	$5.63	$1.29	9,718
2016-01-26	$5.47	$5.49	$5.30	$5.30	$1.21	4,039
2016-01-25	$5.47	$5.70	$5.35	$5.41	$1.24	17,282
2016-01-22	$5.35	$5.55	$5.09	$5.47	$1.25	28,684
2016-01-21	$5.13	$5.39	$5.00	$5.19	$1.19	25,258
2016-01-20	$5.15	$5.34	$5.12	$5.17	$1.18	17,447
2016-01-19	$5.59	$5.74	$5.50	$5.53	$1.27	48,703
2016-01-15	$5.33	$5.60	$5.27	$5.55	$1.27	71,680
2016-01-14	$5.27	$5.87	$5.27	$5.65	$1.29	13,185
2016-01-13	$5.57	$6.01	$5.57	$5.76	$1.32	68,160
2016-01-12	$5.05	$5.63	$5.05	$5.35	$1.23	37,096
2016-01-11	$4.87	$5.89	$3.97	$5.05	$1.16	76,702
2016-01-08	$6.33	$6.54	$5.90	$5.90	$1.35	67,917
2016-01-07	$7.20	$7.20	$6.33	$6.35	$1.45	169,484
2016-01-06	$6.61	$7.32	$6.51	$7.19	$1.65	140,360
2016-01-05	$6.37	$6.60	$6.37	$6.53	$1.50	36,792
2016-01-04	$6.43	$6.45	$6.35	$6.37	$1.46	39,439
2015-12-31	$6.34	$6.50	$6.34	$6.42	$1.47	16,957
2015-12-30	$6.47	$6.50	$6.34	$6.39	$1.46	23,960
2015-12-29	$6.47	$6.58	$6.24	$6.37	$1.46	33,628
2015-12-28	$6.72	$6.72	$6.21	$6.33	$1.45	63,812
2015-12-24	$6.19	$6.80	$6.19	$6.72	$1.54	98,956
2015-12-23	$6.03	$6.20	$6.02	$6.16	$1.41	82,967
2015-12-22	$6.10	$6.13	$6.01	$6.01	$1.38	24,274
2015-12-21	$6.10	$6.16	$6.02	$6.09	$1.40	36,810
2015-12-18	$6.09	$6.24	$5.95	$6.01	$1.38	133,869
2015-12-17	$6.09	$6.15	$5.96	$6.08	$1.39	60,901
2015-12-16	$5.90	$6.16	$5.90	$6.01	$1.38	72,077
2015-12-15	$5.90	$6.06	$5.90	$5.97	$1.37	29,303
2015-12-14	$5.74	$6.05	$5.74	$5.90	$1.35	31,873
2015-12-11	$5.83	$5.83	$5.63	$5.74	$1.32	25,255
2015-12-10	$5.95	$6.20	$5.92	$5.92	$1.36	45,817
2015-12-09	$5.82	$6.08	$5.72	$5.95	$1.36	93,934
2015-12-08	$5.56	$5.95	$5.51	$5.84	$1.34	23,634
2015-12-07	$5.60	$5.77	$5.60	$5.61	$1.29	26,000
2015-12-04	$5.33	$5.85	$5.17	$5.51	$1.26	27,183
2015-12-03	$5.68	$5.86	$5.61	$5.66	$1.30	12,588
2015-12-02	$5.56	$5.84	$5.56	$5.68	$1.30	30,746
2015-12-01	$5.66	$5.70	$5.56	$5.62	$1.29	41,033
2015-11-30	$5.50	$5.69	$5.31	$5.39	$1.23	25,680
2015-11-27	$5.30	$5.72	$5.13	$5.50	$1.26	35,780
2015-11-25	$5.10	$5.63	$4.93	$5.38	$1.23	22,315
2015-11-24	$5.27	$5.48	$4.60	$5.11	$1.17	25,185
2015-11-23	$5.41	$5.71	$5.28	$5.50	$1.26	72,328
2015-11-20	$5.10	$5.97	$4.89	$5.24	$1.20	71,641
2015-11-19	$4.88	$4.91	$4.60	$4.91	$1.12	18,248
2015-11-18	$4.67	$4.90	$4.52	$4.89	$1.12	28,552
2015-11-17	$4.34	$4.58	$4.33	$4.58	$1.05	21,561
2015-11-16	$4.40	$4.50	$4.21	$4.27	$0.98	17,608
2015-11-13	$4.23	$4.45	$4.20	$4.33	$0.99	18,652
2015-11-12	$4.17	$4.38	$4.08	$4.23	$0.97	26,351
2015-11-11	$4.12	$4.24	$4.12	$4.17	$0.96	44,950
2015-11-10	$4.14	$4.19	$4.11	$4.11	$0.94	10,722
2015-11-09	$4.25	$4.35	$4.05	$4.20	$0.96	12,444
2015-11-06	$4.23	$4.26	$4.11	$4.15	$0.95	6,755
2015-11-05	$4.44	$4.48	$3.91	$4.12	$0.94	69,439
2015-11-04	$4.45	$4.50	$4.24	$4.43	$1.01	23,982
2015-11-03	$4.25	$4.47	$4.21	$4.38	$1.00	8,602
2015-11-02	$4.03	$4.24	$4.03	$4.23	$0.97	37,280
2015-10-30	$3.57	$4.01	$3.57	$4.01	$0.92	24,572
2015-10-29	$3.75	$3.81	$3.61	$3.61	$0.83	10,583
2015-10-28	$3.75	$3.79	$3.67	$3.67	$0.84	16,293
2015-10-27	$3.79	$3.86	$3.70	$3.71	$0.85	15,452
2015-10-26	$3.75	$3.98	$3.74	$3.90	$0.89	18,258
2015-10-23	$3.73	$4.00	$3.73	$3.89	$0.89	19,279
2015-10-22	$3.91	$4.18	$3.70	$3.85	$0.88	36,317
2015-10-21	$3.77	$3.92	$3.77	$3.84	$0.88	25,182
2015-10-20	$3.60	$3.89	$3.31	$3.80	$0.87	80,616
2015-10-19	$3.26	$3.53	$3.26	$3.52	$0.81	16,525
2015-10-16	$3.17	$3.45	$3.17	$3.39	$0.78	18,469
2015-10-15	$3.34	$3.47	$3.30	$3.45	$0.79	17,241
2015-10-14	$3.30	$3.35	$3.15	$3.34	$0.77	14,693
2015-10-13	$3.37	$3.38	$3.15	$3.25	$0.74	13,646
2015-10-12	$3.15	$3.48	$3.15	$3.31	$0.76	12,873
2015-10-09	$3.10	$3.21	$3.10	$3.10	$0.71	7,553
2015-10-08	$2.85	$3.24	$2.83	$3.16	$0.72	32,871
2015-10-07	$3.14	$3.15	$2.77	$3.07	$0.70	27,305
2015-10-06	$2.91	$3.15	$2.90	$3.09	$0.71	11,561
2015-10-05	$2.82	$2.88	$2.76	$2.85	$0.65	9,273
2015-10-02	$2.81	$2.81	$2.64	$2.79	$0.64	8,008
2015-10-01	$2.59	$2.72	$2.55	$2.72	$0.62	7,189
2015-09-30	$2.75	$2.79	$2.52	$2.52	$0.58	11,227
2015-09-29	$2.66	$2.82	$2.51	$2.51	$0.58	25,839
2015-09-28	$2.50	$2.80	$2.50	$2.62	$0.60	6,527
2015-09-25	$2.75	$2.83	$2.48	$2.50	$0.57	31,013
2015-09-24	$2.42	$2.65	$2.42	$2.55	$0.58	22,904
2015-09-23	$2.54	$2.54	$2.43	$2.44	$0.56	15,443
2015-09-22	$2.48	$2.64	$2.44	$2.47	$0.57	38,140
2015-09-21	$2.44	$2.58	$2.36	$2.50	$0.57	35,120
2015-09-18	$2.38	$2.45	$2.35	$2.35	$0.54	19,203
2015-09-17	$2.50	$2.50	$2.37	$2.47	$0.57	17,950
2015-09-16	$2.43	$2.50	$2.35	$2.48	$0.57	41,447
2015-09-15	$2.45	$2.45	$2.29	$2.35	$0.54	20,811
2015-09-14	$2.36	$2.36	$2.25	$2.27	$0.52	7,408
2015-09-11	$2.37	$2.46	$2.36	$2.36	$0.54	6,354
2015-09-10	$2.38	$2.44	$2.38	$2.42	$0.55	8,612
2015-09-09	$2.37	$2.45	$2.30	$2.34	$0.54	22,792
2015-09-08	$2.38	$2.39	$2.30	$2.31	$0.53	29,908
2015-09-04	$2.35	$2.35	$2.30	$2.32	$0.53	9,653
2015-09-03	$2.38	$2.46	$2.31	$2.34	$0.54	16,503
2015-09-02	$2.38	$2.87	$2.35	$2.36	$0.54	28,097

ATA Creativity Global (AACG) News Headlines

Recent ATA Creativity Global (AACG) News

Similar Companies to ATA Creativity Global (AACG) in the Education & Training Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
RYB Education Inc	RYB	Education & Training Services	Consumer Defensive	161,120
First High-School Education Group Co Ltd	FHS	Education & Training Services	Consumer Defensive	66,000
TAL Education Group	TAL	Education & Training Services	Consumer Defensive	41,000
New Oriental Education & Technology Group Inc	EDU	Education & Training Services	Consumer Defensive	40,798
Laureate Education Inc	LAUR	Education & Training Services	Consumer Defensive	38,000
Hailiang Education Group Inc	HLG	Education & Training Services	Consumer Defensive	24,200
RISE Education Cayman Ltd	REDU	Education & Training Services	Consumer Defensive	12,000
Grand Canyon Education Inc	LOPE	Education & Training Services	Consumer Defensive	6,900
Graham Holdings Co. - Class B	GHC	Education & Training Services	Consumer Defensive	6,500
Tarena International Inc	TEDU	Education & Training Services	Consumer Defensive	5,400

ATA Creativity Global (AACG) Exchange: NASDAQ