Alto Ingredients Inc (ALTO) Stock

Data as of April 19, 2024

$1.93 ($0.02) 1.05%

Alto Ingredients Inc - Daily Information

Click for more stock information on Alto Ingredients Inc.

Daily Information	Data
Date	April 19, 2024
Open	$1.92
Previous Close	$1.93
High	$1.95
Low	$1.89
Adjusted Open	$1.92
Previous Adjusted Close	$1.93
Adjusted High	$1.95
Adjusted Low	$1.89

About Alto Ingredients Inc (ALTO)

Alto Ingredients Inc (ALTO) is a publicly traded manufacturer of natural ingredients for the food and beverage industry. Founded in 2009, the company has seen tremendous growth over the past decade. It now produces over 1,500 natural ingredients for food and beverage products in over 40 countries, and has operations in North America, Asia, and Europe. The companyâs success has come from its commitment to natural ingredients, sustainability, and innovation. Its products are the result of over 25 years of research and development, and include a wide range of natural ingredients such as plants, fruits, and vegetables. In addition, the company has developed advanced technologies in order to ensure the quality of its products. ALTO has a strong presence in the food and beverage industry, with customers ranging from large international companies to small local businesses. It has several partnerships with the leading companies in the sector, and has been the recipient of several awards for its commitment to innovation and sustainability.

Invest in Alto Ingredients Inc (ALTO)

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

Low correlation to stocks & bonds!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Alto Ingredients Inc (ALTO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$1.92	$1.95	$1.89	$1.93	$1.93	327,370
2024-04-18	$1.96	$2.01	$1.90	$1.91	$1.91	344,840
2024-04-17	$1.97	$2.01	$1.93	$1.96	$1.96	400,518
2024-04-16	$2.01	$2.04	$1.97	$1.98	$1.98	403,778
2024-04-15	$2.09	$2.09	$1.98	$2.03	$2.03	589,891
2024-04-12	$2.08	$2.08	$2.02	$2.07	$2.07	525,541
2024-04-11	$2.06	$2.10	$2.02	$2.09	$2.09	346,200
2024-04-10	$2.14	$2.14	$2.01	$2.06	$2.06	631,374
2024-04-09	$2.19	$2.22	$2.13	$2.20	$2.20	440,292
2024-04-08	$2.22	$2.25	$2.15	$2.19	$2.19	345,430
2024-04-05	$2.21	$2.25	$2.16	$2.21	$2.21	429,964
2024-04-04	$2.30	$2.40	$2.20	$2.23	$2.23	759,529
2024-04-03	$2.22	$2.28	$2.18	$2.28	$2.28	335,113
2024-04-02	$2.28	$2.30	$2.19	$2.20	$2.20	350,429
2024-04-01	$2.20	$2.30	$2.15	$2.29	$2.29	678,115
2024-03-28	$2.01	$2.19	$2.00	$2.18	$2.18	974,981
2024-03-27	$1.95	$2.00	$1.92	$1.99	$1.99	540,539
2024-03-26	$1.91	$1.94	$1.87	$1.91	$1.91	516,046
2024-03-25	$1.96	$1.99	$1.91	$1.91	$1.91	217,606
2024-03-22	$1.97	$1.98	$1.91	$1.96	$1.96	486,694
2024-03-21	$1.97	$2.00	$1.92	$1.94	$1.94	447,984
2024-03-20	$1.91	$1.99	$1.90	$1.98	$1.98	387,180
2024-03-19	$1.91	$1.94	$1.86	$1.91	$1.91	427,688
2024-03-18	$1.95	$1.95	$1.89	$1.90	$1.90	606,054
2024-03-15	$1.98	$2.03	$1.95	$1.98	$1.98	880,018
2024-03-14	$1.97	$2.00	$1.89	$2.00	$2.00	684,315
2024-03-13	$2.00	$2.06	$1.93	$1.97	$1.97	943,169
2024-03-12	$2.00	$2.16	$1.80	$2.01	$2.01	2,920,806
2024-03-11	$2.21	$2.28	$2.17	$2.22	$2.22	807,651
2024-03-08	$2.23	$2.28	$2.14	$2.17	$2.17	750,251
2024-03-07	$2.20	$2.23	$2.17	$2.20	$2.20	470,816
2024-03-06	$2.19	$2.24	$2.17	$2.20	$2.20	317,898
2024-03-05	$2.21	$2.28	$2.13	$2.16	$2.16	611,736
2024-03-04	$2.23	$2.25	$2.17	$2.21	$2.21	507,069
2024-03-01	$2.19	$2.24	$2.14	$2.22	$2.22	624,828
2024-02-29	$2.18	$2.24	$2.12	$2.20	$2.20	443,679
2024-02-28	$2.25	$2.26	$2.15	$2.16	$2.16	316,388
2024-02-27	$2.22	$2.30	$2.20	$2.26	$2.26	613,748
2024-02-26	$2.18	$2.20	$2.15	$2.19	$2.19	334,134
2024-02-23	$2.21	$2.22	$2.12	$2.19	$2.19	644,887
2024-02-22	$2.23	$2.25	$2.17	$2.21	$2.21	586,481
2024-02-21	$2.13	$2.23	$2.11	$2.22	$2.22	469,333
2024-02-20	$2.16	$2.28	$2.14	$2.17	$2.17	678,969
2024-02-16	$2.19	$2.27	$2.16	$2.20	$2.20	938,041
2024-02-15	$2.03	$2.22	$2.03	$2.20	$2.20	1,054,652
2024-02-14	$1.96	$2.05	$1.96	$2.04	$2.04	452,678
2024-02-13	$1.99	$2.00	$1.90	$1.94	$1.94	597,290
2024-02-12	$1.99	$2.05	$1.99	$2.02	$2.02	449,724
2024-02-09	$1.85	$1.98	$1.84	$1.97	$1.97	582,911
2024-02-08	$1.86	$1.87	$1.81	$1.85	$1.85	398,898
2024-02-07	$1.92	$1.92	$1.84	$1.85	$1.85	660,393
2024-02-06	$1.80	$1.87	$1.79	$1.87	$1.87	405,562
2024-02-05	$1.79	$1.86	$1.72	$1.80	$1.80	852,221
2024-02-02	$1.89	$1.92	$1.80	$1.80	$1.80	451,066
2024-02-01	$1.88	$1.90	$1.84	$1.89	$1.89	550,464
2024-01-31	$1.95	$1.95	$1.84	$1.84	$1.84	405,268
2024-01-30	$1.98	$1.98	$1.91	$1.93	$1.93	560,740
2024-01-29	$1.90	$2.00	$1.87	$2.00	$2.00	622,990
2024-01-26	$1.94	$1.97	$1.89	$1.91	$1.91	689,395
2024-01-25	$1.92	$1.95	$1.85	$1.91	$1.91	965,342
2024-01-24	$2.01	$2.03	$1.90	$1.91	$1.91	764,964
2024-01-23	$2.11	$2.13	$2.03	$2.03	$2.03	264,472
2024-01-22	$2.14	$2.17	$2.04	$2.08	$2.08	830,140
2024-01-19	$2.02	$2.08	$2.00	$2.07	$2.07	1,095,785
2024-01-18	$2.09	$2.11	$2.00	$2.04	$2.04	959,335
2024-01-17	$2.11	$2.14	$2.05	$2.10	$2.10	570,432
2024-01-16	$2.15	$2.16	$2.11	$2.14	$2.14	740,227
2024-01-12	$2.28	$2.33	$2.16	$2.18	$2.18	1,190,438
2024-01-11	$2.31	$2.33	$2.20	$2.28	$2.28	1,514,998
2024-01-10	$2.35	$2.43	$2.31	$2.31	$2.31	920,421
2024-01-09	$2.67	$2.67	$2.30	$2.33	$2.33	2,146,962
2024-01-08	$2.68	$2.72	$2.61	$2.70	$2.70	588,719
2024-01-05	$2.71	$2.74	$2.65	$2.70	$2.70	651,193
2024-01-04	$2.65	$2.80	$2.63	$2.74	$2.74	1,067,694
2024-01-03	$2.65	$2.70	$2.62	$2.65	$2.65	571,053
2024-01-02	$2.66	$2.80	$2.63	$2.68	$2.68	715,055
2023-12-29	$2.75	$2.79	$2.66	$2.66	$2.66	943,832
2023-12-28	$2.78	$2.82	$2.69	$2.75	$2.75	1,415,295
2023-12-27	$2.82	$2.88	$2.78	$2.79	$2.79	1,136,974
2023-12-26	$2.83	$2.87	$2.81	$2.83	$2.83	732,261
2023-12-22	$2.86	$2.88	$2.80	$2.82	$2.82	818,744
2023-12-21	$2.86	$2.95	$2.84	$2.84	$2.84	835,155
2023-12-20	$2.92	$3.00	$2.82	$2.85	$2.85	1,145,091
2023-12-19	$2.80	$2.94	$2.78	$2.94	$2.94	809,846
2023-12-18	$2.83	$2.85	$2.74	$2.75	$2.75	582,022
2023-12-15	$2.90	$2.93	$2.78	$2.82	$2.82	2,120,457
2023-12-14	$2.76	$2.95	$2.76	$2.88	$2.88	1,756,636
2023-12-13	$2.64	$2.74	$2.61	$2.72	$2.72	1,157,235
2023-12-12	$2.65	$2.67	$2.60	$2.65	$2.65	633,423
2023-12-11	$2.61	$2.70	$2.57	$2.66	$2.66	790,135
2023-12-08	$2.57	$2.66	$2.57	$2.63	$2.63	612,578
2023-12-07	$2.52	$2.57	$2.48	$2.57	$2.57	504,687
2023-12-06	$2.57	$2.68	$2.51	$2.52	$2.52	839,907
2023-12-05	$2.58	$2.64	$2.51	$2.60	$2.60	1,087,614
2023-12-04	$2.48	$2.61	$2.48	$2.59	$2.59	985,188
2023-12-01	$2.42	$2.57	$2.42	$2.52	$2.52	907,602
2023-11-30	$2.40	$2.47	$2.39	$2.44	$2.44	767,199
2023-11-29	$2.45	$2.52	$2.39	$2.39	$2.39	921,933
2023-11-28	$2.41	$2.43	$2.36	$2.40	$2.40	681,761
2023-11-27	$2.39	$2.46	$2.36	$2.44	$2.44	890,868
2023-11-24	$2.34	$2.43	$2.34	$2.40	$2.40	412,213
2023-11-22	$2.30	$2.38	$2.25	$2.37	$2.37	1,147,617
2023-11-21	$2.33	$2.37	$2.29	$2.31	$2.31	773,325
2023-11-20	$2.39	$2.42	$2.33	$2.35	$2.35	1,421,527
2023-11-17	$2.30	$2.39	$2.25	$2.35	$2.35	1,233,060
2023-11-16	$2.38	$2.40	$2.25	$2.26	$2.26	1,679,355
2023-11-15	$2.40	$2.50	$2.39	$2.40	$2.40	2,209,530
2023-11-14	$2.28	$2.42	$2.23	$2.39	$2.39	2,650,088
2023-11-13	$2.05	$2.24	$2.05	$2.20	$2.20	1,823,828
2023-11-10	$2.09	$2.14	$2.00	$2.09	$2.09	2,004,779
2023-11-09	$2.07	$2.13	$2.00	$2.09	$2.09	2,703,813
2023-11-08	$1.91	$2.09	$1.82	$2.08	$2.08	4,399,059
2023-11-07	$2.19	$2.40	$1.88	$1.93	$1.93	16,717,241
2023-11-06	$4.75	$4.98	$4.65	$4.92	$4.92	2,982,835
2023-11-03	$4.49	$4.69	$4.35	$4.62	$4.62	1,513,997
2023-11-02	$4.29	$4.45	$4.26	$4.45	$4.45	1,260,124
2023-11-01	$4.14	$4.28	$4.11	$4.26	$4.26	1,011,944
2023-10-31	$4.12	$4.23	$4.10	$4.16	$4.16	698,447
2023-10-30	$3.94	$4.12	$3.94	$4.11	$4.11	838,511
2023-10-27	$3.99	$3.99	$3.83	$3.86	$3.86	481,407
2023-10-26	$3.77	$3.99	$3.77	$3.97	$3.97	727,012
2023-10-25	$3.84	$3.85	$3.75	$3.76	$3.76	479,523
2023-10-24	$3.83	$3.95	$3.83	$3.88	$3.88	597,817
2023-10-23	$3.79	$3.87	$3.71	$3.79	$3.79	854,585
2023-10-20	$4.00	$4.00	$3.76	$3.82	$3.82	1,568,807
2023-10-19	$4.12	$4.17	$4.00	$4.02	$4.02	690,401
2023-10-18	$4.30	$4.32	$4.11	$4.12	$4.12	933,104
2023-10-17	$4.06	$4.40	$4.02	$4.33	$4.33	954,022
2023-10-16	$4.09	$4.19	$4.08	$4.11	$4.11	488,768
2023-10-13	$4.13	$4.25	$4.08	$4.12	$4.12	484,169
2023-10-12	$4.22	$4.22	$4.05	$4.14	$4.14	682,444
2023-10-11	$4.27	$4.33	$4.21	$4.23	$4.23	580,858
2023-10-10	$4.16	$4.29	$4.16	$4.25	$4.25	900,910
2023-10-09	$4.02	$4.15	$3.86	$4.14	$4.14	716,390
2023-10-06	$3.90	$4.03	$3.83	$3.98	$3.98	476,749
2023-10-05	$4.10	$4.12	$3.91	$3.95	$3.95	564,199
2023-10-04	$4.03	$4.16	$3.93	$4.11	$4.11	780,606
2023-10-03	$4.20	$4.21	$4.01	$4.05	$4.05	743,952
2023-10-02	$4.45	$4.48	$4.14	$4.20	$4.20	1,492,407
2023-09-29	$4.49	$4.58	$4.39	$4.42	$4.42	1,501,091
2023-09-28	$4.29	$4.46	$4.20	$4.42	$4.42	944,149
2023-09-27	$4.34	$4.37	$4.14	$4.32	$4.32	1,445,139
2023-09-26	$4.46	$4.47	$4.30	$4.32	$4.32	864,445
2023-09-25	$4.36	$4.52	$4.31	$4.48	$4.48	1,104,241
2023-09-22	$4.43	$4.52	$4.31	$4.37	$4.37	845,038
2023-09-21	$4.29	$4.51	$4.16	$4.42	$4.42	1,104,012
2023-09-20	$4.34	$4.54	$4.32	$4.36	$4.36	1,402,514
2023-09-19	$4.21	$4.38	$4.16	$4.34	$4.34	748,242
2023-09-18	$4.38	$4.40	$4.22	$4.22	$4.22	587,340
2023-09-15	$4.24	$4.46	$4.18	$4.39	$4.39	1,763,695
2023-09-14	$4.08	$4.30	$4.08	$4.23	$4.23	925,590
2023-09-13	$4.11	$4.11	$3.94	$4.07	$4.07	768,493
2023-09-12	$3.87	$4.11	$3.84	$4.04	$4.04	835,903
2023-09-11	$3.79	$3.98	$3.77	$3.85	$3.85	834,756
2023-09-08	$3.80	$3.80	$3.70	$3.73	$3.73	500,717
2023-09-07	$3.68	$3.82	$3.61	$3.79	$3.79	613,240
2023-09-06	$3.68	$3.74	$3.60	$3.71	$3.71	721,497
2023-09-05	$3.63	$3.72	$3.59	$3.69	$3.69	447,825
2023-09-01	$3.65	$3.80	$3.62	$3.68	$3.68	649,421
2023-08-31	$3.61	$3.70	$3.56	$3.61	$3.61	469,382
2023-08-30	$3.57	$3.64	$3.48	$3.61	$3.61	595,432
2023-08-29	$3.43	$3.59	$3.34	$3.55	$3.55	646,709
2023-08-28	$3.58	$3.65	$3.39	$3.42	$3.42	954,595
2023-08-25	$3.54	$3.63	$3.49	$3.55	$3.55	612,518
2023-08-24	$3.77	$3.77	$3.54	$3.54	$3.54	726,887
2023-08-23	$3.68	$3.82	$3.60	$3.78	$3.78	719,108
2023-08-22	$3.64	$3.75	$3.60	$3.68	$3.68	644,399
2023-08-21	$3.68	$3.71	$3.60	$3.63	$3.63	1,014,772
2023-08-18	$3.60	$3.72	$3.60	$3.63	$3.63	1,147,487
2023-08-17	$3.75	$3.80	$3.70	$3.73	$3.73	550,183
2023-08-16	$3.83	$3.86	$3.66	$3.75	$3.75	891,381
2023-08-15	$3.98	$4.02	$3.75	$3.81	$3.81	1,160,535
2023-08-14	$4.25	$4.30	$3.97	$4.03	$4.03	1,063,474
2023-08-11	$4.30	$4.35	$4.22	$4.26	$4.26	718,551
2023-08-10	$4.33	$4.46	$4.21	$4.34	$4.34	1,619,916
2023-08-09	$4.38	$4.45	$4.14	$4.20	$4.20	1,766,840
2023-08-08	$3.97	$4.43	$3.78	$4.36	$4.36	3,751,982
2023-08-07	$3.79	$3.89	$3.55	$3.71	$3.71	2,108,723
2023-08-04	$3.85	$3.95	$3.79	$3.90	$3.90	850,160
2023-08-03	$3.71	$3.96	$3.71	$3.87	$3.87	628,713
2023-08-02	$3.86	$3.88	$3.72	$3.74	$3.74	906,838
2023-08-01	$3.96	$3.98	$3.87	$3.93	$3.93	863,893
2023-07-31	$4.07	$4.21	$4.00	$4.02	$4.02	1,015,593
2023-07-28	$4.00	$4.14	$3.87	$4.01	$4.01	1,244,666
2023-07-27	$3.95	$4.01	$3.85	$3.94	$3.94	1,170,413
2023-07-26	$3.87	$3.94	$3.74	$3.92	$3.92	1,024,279
2023-07-25	$3.84	$3.90	$3.78	$3.88	$3.88	1,174,530
2023-07-24	$3.70	$3.84	$3.66	$3.82	$3.82	940,315
2023-07-21	$3.84	$3.85	$3.65	$3.70	$3.70	648,837
2023-07-20	$3.74	$3.82	$3.65	$3.80	$3.80	841,047
2023-07-19	$3.84	$3.90	$3.71	$3.74	$3.74	909,898
2023-07-18	$3.81	$4.06	$3.80	$3.85	$3.85	1,591,464
2023-07-17	$3.57	$3.88	$3.51	$3.80	$3.80	1,796,111
2023-07-14	$3.63	$3.66	$3.43	$3.46	$3.46	1,171,549
2023-07-13	$3.73	$3.77	$3.54	$3.58	$3.58	1,518,099
2023-07-12	$3.69	$3.82	$3.62	$3.73	$3.73	1,801,660
2023-07-11	$3.55	$3.68	$3.43	$3.60	$3.60	3,467,741
2023-07-10	$3.29	$3.55	$3.24	$3.50	$3.50	2,052,917
2023-07-07	$3.04	$3.33	$3.02	$3.31	$3.31	1,751,612
2023-07-06	$3.09	$3.14	$2.91	$3.03	$3.03	1,663,258
2023-07-05	$3.14	$3.20	$3.04	$3.15	$3.15	1,711,142
2023-07-03	$2.92	$3.15	$2.90	$3.10	$3.10	1,435,191
2023-06-30	$2.90	$2.93	$2.79	$2.89	$2.89	1,506,003
2023-06-29	$2.81	$2.94	$2.76	$2.88	$2.88	3,238,903
2023-06-28	$2.44	$2.81	$2.43	$2.81	$2.81	3,846,881
2023-06-27	$2.38	$2.43	$2.37	$2.37	$2.37	1,560,746
2023-06-26	$2.43	$2.58	$2.38	$2.38	$2.38	1,775,554
2023-06-23	$2.45	$2.63	$2.40	$2.41	$2.41	14,125,676
2023-06-22	$2.47	$2.52	$2.38	$2.52	$2.52	1,155,509
2023-06-21	$2.58	$2.61	$2.47	$2.50	$2.50	1,174,537
2023-06-20	$2.55	$2.73	$2.50	$2.60	$2.60	2,852,682
2023-06-16	$2.58	$2.58	$2.40	$2.47	$2.47	1,952,035
2023-06-15	$2.50	$2.62	$2.45	$2.52	$2.52	1,232,144
2023-06-14	$2.56	$2.64	$2.42	$2.45	$2.45	996,867
2023-06-13	$2.52	$2.60	$2.51	$2.56	$2.56	812,240
2023-06-12	$2.40	$2.53	$2.37	$2.49	$2.49	858,065
2023-06-09	$2.45	$2.45	$2.31	$2.40	$2.40	1,129,891
2023-06-08	$2.37	$2.47	$2.32	$2.45	$2.45	1,278,117
2023-06-07	$2.49	$2.59	$2.37	$2.37	$2.37	1,932,281
2023-06-06	$2.23	$2.48	$2.19	$2.47	$2.47	1,540,386
2023-06-05	$2.15	$2.26	$2.09	$2.25	$2.25	1,161,336
2023-06-02	$2.03	$2.12	$2.00	$2.11	$2.11	1,017,777
2023-06-01	$2.00	$2.08	$1.97	$2.02	$2.02	1,036,827
2023-05-31	$2.00	$2.06	$1.96	$2.01	$2.01	758,841
2023-05-30	$2.08	$2.12	$2.01	$2.03	$2.03	645,888
2023-05-26	$2.04	$2.11	$2.01	$2.07	$2.07	656,155
2023-05-25	$2.03	$2.04	$1.96	$2.03	$2.03	645,166
2023-05-24	$2.07	$2.12	$2.01	$2.03	$2.03	832,103
2023-05-23	$2.27	$2.27	$2.10	$2.10	$2.10	768,822
2023-05-22	$2.24	$2.31	$2.12	$2.27	$2.27	1,782,600
2023-05-19	$2.22	$2.24	$2.13	$2.20	$2.20	1,038,914
2023-05-18	$2.06	$2.22	$2.03	$2.20	$2.20	1,485,159
2023-05-17	$1.93	$2.08	$1.90	$2.06	$2.06	1,694,178
2023-05-16	$2.07	$2.07	$1.89	$1.90	$1.90	1,497,201
2023-05-15	$2.01	$2.13	$1.99	$2.08	$2.08	809,953
2023-05-12	$2.16	$2.17	$1.92	$2.04	$2.04	2,282,648
2023-05-11	$1.95	$2.21	$1.81	$2.16	$2.16	3,523,697
2023-05-10	$1.88	$1.95	$1.81	$1.92	$1.92	4,911,463
2023-05-09	$1.56	$1.67	$1.53	$1.57	$1.57	4,856,632
2023-05-08	$1.41	$1.45	$1.36	$1.36	$1.36	1,506,224
2023-05-05	$1.40	$1.46	$1.40	$1.40	$1.40	978,047
2023-05-04	$1.41	$1.41	$1.31	$1.37	$1.37	650,750
2023-05-03	$1.27	$1.39	$1.27	$1.36	$1.36	1,205,141
2023-05-02	$1.30	$1.30	$1.20	$1.27	$1.27	689,584
2023-05-01	$1.31	$1.31	$1.26	$1.28	$1.28	401,770
2023-04-28	$1.26	$1.31	$1.24	$1.31	$1.31	727,745
2023-04-27	$1.23	$1.28	$1.21	$1.26	$1.26	786,263
2023-04-26	$1.27	$1.30	$1.21	$1.22	$1.22	548,237
2023-04-25	$1.31	$1.32	$1.26	$1.27	$1.27	533,787
2023-04-24	$1.28	$1.32	$1.26	$1.31	$1.31	388,404
2023-04-21	$1.30	$1.33	$1.28	$1.28	$1.28	407,697
2023-04-20	$1.37	$1.37	$1.26	$1.30	$1.30	535,656
2023-04-19	$1.40	$1.41	$1.36	$1.37	$1.37	343,697
2023-04-18	$1.35	$1.46	$1.33	$1.41	$1.41	880,558
2023-04-17	$1.29	$1.36	$1.26	$1.34	$1.34	1,086,581
2023-04-14	$1.28	$1.31	$1.25	$1.27	$1.27	1,030,632
2023-04-13	$1.31	$1.33	$1.28	$1.29	$1.29	762,701
2023-04-12	$1.36	$1.38	$1.30	$1.30	$1.30	1,032,552
2023-04-11	$1.40	$1.44	$1.32	$1.33	$1.33	1,251,673
2023-04-10	$1.36	$1.43	$1.32	$1.39	$1.39	1,349,231
2023-04-06	$1.42	$1.43	$1.34	$1.37	$1.37	1,441,708
2023-04-05	$1.51	$1.52	$1.40	$1.42	$1.42	955,567
2023-04-04	$1.57	$1.61	$1.49	$1.50	$1.50	953,866
2023-04-03	$1.52	$1.62	$1.50	$1.56	$1.56	1,168,360
2023-03-31	$1.48	$1.52	$1.48	$1.50	$1.50	663,066
2023-03-30	$1.50	$1.56	$1.47	$1.48	$1.48	609,519
2023-03-29	$1.58	$1.58	$1.51	$1.52	$1.52	1,067,521
2023-03-28	$1.65	$1.65	$1.54	$1.55	$1.55	997,603
2023-03-27	$1.55	$1.67	$1.49	$1.65	$1.65	1,760,446
2023-03-24	$1.53	$1.54	$1.45	$1.50	$1.50	1,424,488
2023-03-23	$1.45	$1.64	$1.45	$1.54	$1.54	2,292,223
2023-03-22	$1.57	$1.64	$1.44	$1.45	$1.45	1,981,606
2023-03-21	$1.64	$1.66	$1.56	$1.58	$1.58	711,321
2023-03-20	$1.75	$1.75	$1.55	$1.61	$1.61	1,072,413
2023-03-17	$1.82	$1.83	$1.69	$1.73	$1.73	1,874,642
2023-03-16	$1.83	$1.87	$1.74	$1.82	$1.82	1,023,522
2023-03-15	$1.88	$1.95	$1.83	$1.85	$1.85	1,517,182
2023-03-14	$1.94	$2.00	$1.90	$1.92	$1.92	1,403,679
2023-03-13	$1.84	$2.02	$1.77	$1.87	$1.87	1,691,874
2023-03-10	$2.53	$2.68	$1.81	$1.91	$1.91	4,732,462
2023-03-09	$2.89	$2.95	$2.80	$2.83	$2.83	691,207
2023-03-08	$2.99	$2.99	$2.87	$2.91	$2.91	511,366
2023-03-07	$3.00	$3.05	$2.90	$2.99	$2.99	583,518
2023-03-06	$3.09	$3.14	$2.99	$3.01	$3.01	804,176
2023-03-03	$2.97	$3.12	$2.92	$3.12	$3.12	702,701
2023-03-02	$2.97	$2.97	$2.89	$2.94	$2.94	603,707
2023-03-01	$2.99	$3.02	$2.92	$3.00	$3.00	465,144
2023-02-28	$2.90	$2.98	$2.88	$2.92	$2.92	2,126,227
2023-02-27	$3.03	$3.03	$2.91	$2.92	$2.92	403,821
2023-02-24	$2.98	$3.01	$2.90	$3.01	$3.01	469,284
2023-02-23	$2.92	$3.03	$2.92	$3.02	$3.02	613,531
2023-02-22	$2.90	$2.94	$2.85	$2.89	$2.89	587,862
2023-02-21	$2.91	$3.00	$2.84	$2.87	$2.87	619,114
2023-02-17	$2.96	$2.99	$2.91	$2.95	$2.95	792,463
2023-02-16	$3.14	$3.15	$2.96	$2.97	$2.97	847,938
2023-02-15	$3.21	$3.24	$3.13	$3.16	$3.16	821,787
2023-02-14	$3.32	$3.32	$3.19	$3.26	$3.26	517,556
2023-02-13	$3.28	$3.36	$3.19	$3.33	$3.33	532,067
2023-02-10	$3.20	$3.30	$3.10	$3.29	$3.29	503,088
2023-02-09	$3.33	$3.38	$3.19	$3.21	$3.21	435,049
2023-02-08	$3.40	$3.44	$3.32	$3.33	$3.33	627,738
2023-02-07	$3.35	$3.50	$3.31	$3.43	$3.43	797,165
2023-02-06	$3.40	$3.44	$3.31	$3.34	$3.34	691,579
2023-02-03	$3.50	$3.54	$3.44	$3.45	$3.45	578,428
2023-02-02	$3.43	$3.56	$3.43	$3.55	$3.55	705,151
2023-02-01	$3.36	$3.44	$3.30	$3.42	$3.42	685,973
2023-01-31	$3.13	$3.43	$3.12	$3.39	$3.39	1,566,119
2023-01-30	$3.18	$3.23	$3.14	$3.14	$3.14	312,904
2023-01-27	$3.27	$3.30	$3.20	$3.24	$3.24	610,045
2023-01-26	$3.20	$3.28	$3.15	$3.28	$3.28	654,110
2023-01-25	$3.08	$3.18	$3.05	$3.17	$3.17	486,277
2023-01-24	$3.13	$3.17	$3.05	$3.12	$3.12	496,561
2023-01-23	$3.11	$3.19	$3.10	$3.16	$3.16	538,147
2023-01-20	$3.17	$3.19	$3.06	$3.15	$3.15	786,180
2023-01-19	$3.01	$3.14	$3.00	$3.10	$3.10	573,630
2023-01-18	$3.20	$3.29	$3.04	$3.04	$3.04	459,933
2023-01-17	$3.26	$3.33	$3.11	$3.21	$3.21	795,565
2023-01-13	$3.21	$3.26	$3.16	$3.23	$3.23	545,765
2023-01-12	$3.14	$3.23	$3.06	$3.21	$3.21	771,037
2023-01-11	$3.12	$3.13	$3.05	$3.12	$3.12	621,250
2023-01-10	$3.06	$3.13	$3.04	$3.11	$3.11	648,944
2023-01-09	$2.98	$3.11	$2.95	$3.06	$3.06	651,351
2023-01-06	$2.80	$2.99	$2.78	$2.95	$2.95	574,161
2023-01-05	$2.83	$2.83	$2.75	$2.77	$2.77	683,457
2023-01-04	$2.91	$2.96	$2.81	$2.86	$2.86	684,018
2023-01-03	$2.90	$2.96	$2.85	$2.91	$2.91	868,536
2022-12-30	$2.80	$2.90	$2.80	$2.88	$2.88	627,456
2022-12-29	$2.70	$2.86	$2.67	$2.85	$2.85	801,268
2022-12-28	$2.68	$2.72	$2.61	$2.71	$2.71	960,975
2022-12-27	$2.90	$2.92	$2.67	$2.68	$2.68	693,601
2022-12-23	$2.91	$2.96	$2.88	$2.91	$2.91	576,577
2022-12-22	$2.98	$3.02	$2.82	$2.92	$2.92	719,094
2022-12-21	$2.92	$3.07	$2.92	$3.01	$3.01	806,628
2022-12-20	$2.78	$2.94	$2.76	$2.89	$2.89	1,188,984
2022-12-19	$2.74	$2.76	$2.61	$2.74	$2.74	1,931,815
2022-12-16	$2.67	$2.75	$2.63	$2.73	$2.73	1,683,334
2022-12-15	$2.88	$2.89	$2.70	$2.71	$2.71	1,710,680
2022-12-14	$3.02	$3.03	$2.89	$2.89	$2.89	1,234,124
2022-12-13	$3.09	$3.20	$3.00	$3.03	$3.03	1,291,471
2022-12-12	$3.03	$3.10	$2.98	$3.07	$3.07	848,881
2022-12-09	$3.15	$3.18	$3.01	$3.02	$3.02	1,082,246
2022-12-08	$3.20	$3.24	$3.15	$3.16	$3.16	490,290
2022-12-07	$3.21	$3.22	$3.12	$3.14	$3.14	771,957
2022-12-06	$3.33	$3.35	$3.12	$3.21	$3.21	1,672,945
2022-12-05	$3.41	$3.49	$3.31	$3.33	$3.33	610,260
2022-12-02	$3.38	$3.48	$3.34	$3.46	$3.46	620,637
2022-12-01	$3.49	$3.58	$3.38	$3.40	$3.40	926,579
2022-11-30	$3.44	$3.50	$3.30	$3.49	$3.49	1,947,950
2022-11-29	$3.47	$3.52	$3.43	$3.44	$3.44	567,968
2022-11-28	$3.58	$3.60	$3.46	$3.47	$3.47	662,390
2022-11-25	$3.65	$3.69	$3.60	$3.63	$3.63	512,559
2022-11-23	$3.56	$3.67	$3.54	$3.67	$3.67	496,864
2022-11-22	$3.55	$3.66	$3.53	$3.59	$3.59	534,230
2022-11-21	$3.56	$3.60	$3.48	$3.56	$3.56	928,249
2022-11-18	$3.72	$3.72	$3.56	$3.65	$3.65	788,344
2022-11-17	$3.56	$3.71	$3.47	$3.69	$3.69	981,789
2022-11-16	$3.90	$3.90	$3.59	$3.60	$3.60	1,069,053
2022-11-15	$3.70	$4.01	$3.65	$3.94	$3.94	2,243,974
2022-11-14	$3.70	$3.74	$3.54	$3.64	$3.64	1,404,412
2022-11-11	$3.72	$3.88	$3.66	$3.74	$3.74	1,209,127
2022-11-10	$3.58	$3.67	$3.38	$3.63	$3.63	1,292,336
2022-11-09	$3.61	$3.65	$3.48	$3.50	$3.50	1,147,560
2022-11-08	$3.75	$3.85	$3.48	$3.68	$3.68	1,846,431
2022-11-07	$4.10	$4.25	$4.03	$4.15	$4.15	1,059,748
2022-11-04	$4.18	$4.21	$4.01	$4.09	$4.09	634,359
2022-11-03	$4.03	$4.11	$3.93	$4.09	$4.09	487,094
2022-11-02	$4.17	$4.27	$4.03	$4.04	$4.04	719,307
2022-11-01	$4.21	$4.25	$4.11	$4.16	$4.16	613,230
2022-10-31	$4.10	$4.16	$4.06	$4.13	$4.13	545,555
2022-10-28	$4.05	$4.13	$3.92	$4.11	$4.11	950,029
2022-10-27	$4.17	$4.23	$4.01	$4.01	$4.01	518,991
2022-10-26	$4.17	$4.25	$4.11	$4.13	$4.13	448,468
2022-10-25	$4.15	$4.29	$4.13	$4.15	$4.15	653,290
2022-10-24	$4.16	$4.17	$4.08	$4.15	$4.15	535,884
2022-10-21	$4.08	$4.19	$4.01	$4.17	$4.17	758,915
2022-10-20	$4.12	$4.20	$3.99	$4.02	$4.02	895,372
2022-10-19	$3.98	$4.09	$3.98	$4.07	$4.07	545,659
2022-10-18	$4.06	$4.13	$3.95	$4.00	$4.00	534,536
2022-10-17	$3.85	$4.04	$3.83	$4.00	$4.00	738,568
2022-10-14	$3.91	$3.94	$3.75	$3.76	$3.76	678,646
2022-10-13	$3.69	$3.95	$3.66	$3.89	$3.89	1,019,063
2022-10-12	$3.59	$3.81	$3.56	$3.79	$3.79	904,624
2022-10-11	$3.53	$3.71	$3.52	$3.62	$3.62	616,797
2022-10-10	$3.68	$3.70	$3.56	$3.59	$3.59	549,999
2022-10-07	$3.85	$3.85	$3.62	$3.68	$3.68	1,234,428
2022-10-06	$3.86	$3.99	$3.76	$3.81	$3.81	597,140
2022-10-05	$3.84	$3.92	$3.74	$3.92	$3.92	748,032
2022-10-04	$3.96	$3.97	$3.78	$3.89	$3.89	1,452,881
2022-10-03	$3.78	$3.91	$3.71	$3.85	$3.85	916,230
2022-09-30	$3.69	$3.80	$3.64	$3.64	$3.64	954,810
2022-09-29	$3.84	$3.85	$3.67	$3.72	$3.72	701,792
2022-09-28	$3.68	$3.96	$3.68	$3.90	$3.90	1,046,748
2022-09-27	$3.70	$3.79	$3.63	$3.67	$3.67	1,143,910
2022-09-26	$3.73	$3.86	$3.63	$3.64	$3.64	1,189,716
2022-09-23	$3.98	$3.98	$3.71	$3.76	$3.76	1,409,773
2022-09-22	$4.13	$4.18	$4.08	$4.12	$4.12	1,034,452
2022-09-21	$4.12	$4.28	$4.07	$4.09	$4.09	1,177,013
2022-09-20	$4.20	$4.22	$4.05	$4.09	$4.09	1,341,711
2022-09-19	$3.84	$4.26	$3.84	$4.22	$4.22	2,712,840
2022-09-16	$3.78	$3.94	$3.66	$3.92	$3.92	19,890,706
2022-09-15	$3.88	$3.92	$3.77	$3.82	$3.82	3,282,594
2022-09-14	$4.02	$4.05	$3.73	$3.92	$3.92	3,615,785
2022-09-13	$4.13	$4.15	$3.93	$4.01	$4.01	3,384,995
2022-09-12	$4.17	$4.28	$4.05	$4.23	$4.23	3,920,319
2022-09-09	$4.05	$4.06	$3.95	$3.99	$3.99	1,416,203
2022-09-08	$3.86	$4.00	$3.81	$3.97	$3.97	1,884,533
2022-09-07	$3.79	$3.84	$3.73	$3.84	$3.84	1,663,016
2022-09-06	$4.01	$4.05	$3.84	$3.85	$3.85	2,148,353
2022-09-02	$4.22	$4.27	$3.97	$4.03	$4.03	1,548,028
2022-09-01	$4.18	$4.22	$3.99	$4.08	$4.08	1,530,237
2022-08-31	$4.21	$4.42	$4.11	$4.32	$4.32	1,608,309
2022-08-30	$4.59	$4.62	$4.13	$4.29	$4.29	1,482,719
2022-08-29	$4.59	$4.75	$4.59	$4.65	$4.65	701,271
2022-08-26	$4.84	$4.90	$4.59	$4.63	$4.63	795,758
2022-08-25	$4.91	$4.93	$4.70	$4.84	$4.84	912,498
2022-08-24	$4.79	$4.93	$4.74	$4.85	$4.85	814,951
2022-08-23	$4.76	$4.96	$4.76	$4.81	$4.81	870,199
2022-08-22	$4.84	$4.86	$4.59	$4.69	$4.69	1,085,680
2022-08-19	$5.18	$5.23	$4.84	$4.91	$4.91	1,622,467
2022-08-18	$5.08	$5.30	$5.05	$5.25	$5.25	1,757,324
2022-08-17	$4.75	$5.11	$4.74	$5.03	$5.03	949,411
2022-08-16	$4.86	$4.86	$4.67	$4.81	$4.81	902,574
2022-08-15	$4.92	$4.92	$4.74	$4.77	$4.77	1,031,771
2022-08-12	$4.90	$5.07	$4.82	$5.04	$5.04	669,715
2022-08-11	$5.00	$5.10	$4.84	$4.90	$4.90	1,157,368
2022-08-10	$4.80	$5.00	$4.71	$4.94	$4.94	1,006,283
2022-08-09	$5.00	$5.14	$4.73	$4.76	$4.76	1,397,382
2022-08-08	$4.72	$5.05	$4.72	$4.82	$4.82	1,815,077
2022-08-05	$4.31	$4.79	$4.29	$4.71	$4.71	1,420,566
2022-08-04	$4.42	$4.43	$4.29	$4.35	$4.35	1,050,080
2022-08-03	$4.57	$4.58	$4.37	$4.43	$4.43	1,204,541
2022-08-02	$4.21	$4.58	$4.19	$4.47	$4.47	1,235,074
2022-08-01	$4.17	$4.28	$4.11	$4.21	$4.21	784,871
2022-07-29	$4.06	$4.31	$4.06	$4.30	$4.30	1,128,460
2022-07-28	$4.03	$4.09	$3.86	$4.03	$4.03	752,888
2022-07-27	$3.89	$4.02	$3.81	$4.01	$4.01	917,929
2022-07-26	$3.89	$3.92	$3.77	$3.84	$3.84	737,290
2022-07-25	$3.79	$3.88	$3.70	$3.86	$3.86	2,000,267
2022-07-22	$3.91	$3.96	$3.69	$3.74	$3.74	1,289,807
2022-07-21	$4.14	$4.15	$3.86	$3.92	$3.92	1,433,431
2022-07-20	$4.01	$4.28	$4.01	$4.27	$4.27	937,614
2022-07-19	$3.90	$4.08	$3.87	$4.07	$4.07	1,029,096
2022-07-18	$3.93	$4.04	$3.82	$3.88	$3.88	728,670
2022-07-15	$3.83	$3.87	$3.66	$3.86	$3.86	742,467
2022-07-14	$3.72	$3.78	$3.64	$3.73	$3.73	871,334
2022-07-13	$3.73	$3.88	$3.69	$3.84	$3.84	803,077
2022-07-12	$3.70	$3.84	$3.66	$3.76	$3.76	821,814
2022-07-11	$3.98	$4.03	$3.75	$3.77	$3.77	1,065,152
2022-07-08	$4.17	$4.18	$4.02	$4.05	$4.05	839,400
2022-07-07	$3.82	$4.18	$3.79	$4.15	$4.15	1,630,290
2022-07-06	$3.80	$3.93	$3.57	$3.75	$3.75	1,410,155
2022-07-05	$3.64	$3.87	$3.56	$3.86	$3.86	2,001,964
2022-07-01	$3.77	$3.77	$3.55	$3.74	$3.74	1,555,447
2022-06-30	$3.64	$3.74	$3.51	$3.71	$3.71	2,712,154
2022-06-29	$4.09	$4.10	$3.68	$3.71	$3.71	1,731,403
2022-06-28	$4.28	$4.32	$4.07	$4.09	$4.09	1,213,892
2022-06-27	$4.08	$4.29	$3.99	$4.21	$4.21	1,753,162
2022-06-24	$3.98	$4.07	$3.85	$4.00	$4.00	2,468,155
2022-06-23	$4.09	$4.15	$3.76	$3.96	$3.96	2,664,408
2022-06-22	$4.30	$4.36	$4.03	$4.07	$4.07	2,454,164
2022-06-21	$4.46	$4.53	$4.27	$4.47	$4.47	2,186,581
2022-06-17	$4.80	$4.95	$4.24	$4.40	$4.40	13,407,517
2022-06-16	$4.73	$5.00	$4.61	$4.75	$4.75	2,669,664
2022-06-15	$4.67	$4.92	$4.60	$4.84	$4.84	2,014,395
2022-06-14	$4.82	$4.88	$4.56	$4.65	$4.65	1,443,443
2022-06-13	$4.78	$5.03	$4.55	$4.75	$4.75	2,493,926
2022-06-10	$4.98	$5.07	$4.80	$4.94	$4.94	1,554,193
2022-06-09	$4.97	$5.15	$4.89	$5.07	$5.07	1,552,054
2022-06-08	$4.86	$5.05	$4.85	$5.03	$5.03	1,274,528
2022-06-07	$4.67	$4.89	$4.58	$4.87	$4.87	1,018,061
2022-06-06	$4.70	$4.75	$4.44	$4.74	$4.74	1,383,517
2022-06-03	$4.60	$4.68	$4.50	$4.65	$4.65	1,133,436
2022-06-02	$4.54	$4.77	$4.43	$4.65	$4.65	1,355,627
2022-06-01	$4.50	$4.71	$4.45	$4.56	$4.56	1,476,420
2022-05-31	$4.68	$4.77	$4.39	$4.45	$4.45	1,314,839
2022-05-27	$4.49	$4.69	$4.48	$4.63	$4.63	1,006,017
2022-05-26	$4.47	$4.59	$4.37	$4.50	$4.50	1,297,629
2022-05-25	$4.19	$4.49	$4.17	$4.45	$4.45	1,266,917
2022-05-24	$4.40	$4.40	$4.18	$4.26	$4.26	1,291,634
2022-05-23	$4.24	$4.50	$4.17	$4.45	$4.45	1,465,092
2022-05-20	$4.36	$4.37	$3.86	$4.15	$4.15	2,376,713
2022-05-19	$4.42	$4.50	$4.26	$4.33	$4.33	1,449,382
2022-05-18	$4.87	$4.87	$4.39	$4.48	$4.48	1,786,828
2022-05-17	$4.88	$4.95	$4.81	$4.88	$4.88	1,241,980
2022-05-16	$4.85	$5.10	$4.78	$4.81	$4.81	1,908,961
2022-05-13	$4.76	$4.99	$4.71	$4.86	$4.86	1,953,843
2022-05-12	$4.75	$4.88	$4.58	$4.65	$4.65	2,860,048
2022-05-11	$4.84	$5.08	$4.77	$4.85	$4.85	1,994,402
2022-05-10	$4.10	$5.10	$4.10	$4.84	$4.84	3,848,253
2022-05-09	$5.29	$5.39	$4.89	$4.92	$4.92	2,809,548
2022-05-06	$5.60	$5.64	$5.31	$5.43	$5.43	1,283,228
2022-05-05	$5.89	$5.89	$5.43	$5.62	$5.62	1,439,699
2022-05-04	$5.87	$5.92	$5.57	$5.89	$5.89	1,537,320
2022-05-03	$5.54	$5.86	$5.54	$5.75	$5.75	1,234,226
2022-05-02	$5.71	$5.77	$5.36	$5.64	$5.64	2,557,289
2022-04-29	$5.90	$5.96	$5.73	$5.77	$5.77	1,503,131
2022-04-28	$5.81	$5.96	$5.57	$5.89	$5.89	1,454,783
2022-04-27	$5.74	$5.92	$5.68	$5.75	$5.75	1,810,827
2022-04-26	$5.82	$5.92	$5.69	$5.71	$5.71	1,510,898
2022-04-25	$5.67	$5.93	$5.63	$5.87	$5.87	1,904,603
2022-04-22	$6.01	$6.21	$5.78	$5.82	$5.82	2,040,955
2022-04-21	$6.42	$6.48	$6.01	$6.07	$6.07	2,432,543
2022-04-20	$6.61	$6.61	$6.21	$6.38	$6.38	2,344,642
2022-04-19	$6.57	$6.62	$6.47	$6.57	$6.57	1,342,806
2022-04-18	$7.10	$7.19	$6.56	$6.58	$6.58	2,736,364
2022-04-14	$7.11	$7.37	$7.01	$7.08	$7.08	2,913,816
2022-04-13	$6.66	$7.24	$6.62	$7.18	$7.18	4,985,464
2022-04-12	$6.56	$6.87	$6.56	$6.66	$6.66	3,774,814
2022-04-11	$6.50	$6.57	$6.33	$6.36	$6.36	1,257,244
2022-04-08	$6.62	$6.74	$6.55	$6.61	$6.61	1,085,468
2022-04-07	$6.67	$6.79	$6.41	$6.61	$6.61	1,185,183
2022-04-06	$6.54	$6.78	$6.42	$6.64	$6.64	1,933,284
2022-04-05	$6.99	$7.07	$6.53	$6.56	$6.56	2,019,827
2022-04-04	$6.90	$7.01	$6.78	$6.91	$6.91	1,611,510
2022-04-01	$7.06	$7.14	$6.78	$6.93	$6.93	2,509,748
2022-03-31	$6.88	$7.27	$6.81	$6.82	$6.82	3,537,882
2022-03-30	$7.01	$7.20	$6.73	$6.83	$6.83	3,766,673
2022-03-29	$6.68	$7.05	$6.49	$6.97	$6.97	3,212,095
2022-03-28	$6.87	$7.00	$6.61	$6.71	$6.71	2,510,515
2022-03-25	$6.83	$7.21	$6.72	$7.00	$7.00	4,084,270
2022-03-24	$6.25	$6.86	$6.21	$6.85	$6.85	3,440,464
2022-03-23	$5.99	$6.29	$5.92	$6.22	$6.22	2,749,323
2022-03-22	$5.70	$6.18	$5.64	$5.92	$5.92	3,631,782
2022-03-21	$5.73	$5.87	$5.67	$5.71	$5.71	2,461,661
2022-03-18	$5.92	$5.98	$5.68	$5.69	$5.69	2,410,639
2022-03-17	$5.55	$5.96	$5.50	$5.95	$5.95	2,978,257
2022-03-16	$5.47	$5.57	$5.33	$5.48	$5.48	2,843,981
2022-03-15	$5.41	$5.54	$5.26	$5.47	$5.47	2,342,427
2022-03-14	$6.02	$6.08	$5.45	$5.55	$5.55	3,657,613
2022-03-11	$6.51	$6.51	$5.67	$6.13	$6.13	8,913,666
2022-03-10	$5.88	$6.07	$5.66	$5.84	$5.84	5,683,120
2022-03-09	$6.02	$6.02	$5.67	$5.89	$5.89	2,704,228
2022-03-08	$5.76	$6.08	$5.53	$6.06	$6.06	4,091,633
2022-03-07	$5.75	$6.09	$5.67	$5.74	$5.74	3,710,441
2022-03-04	$5.76	$5.92	$5.62	$5.70	$5.70	2,231,576
2022-03-03	$6.08	$6.08	$5.75	$5.80	$5.80	1,801,615
2022-03-02	$5.96	$6.17	$5.87	$6.08	$6.08	1,838,102
2022-03-01	$5.85	$6.01	$5.67	$5.87	$5.87	1,607,505
2022-02-28	$5.56	$5.93	$5.56	$5.83	$5.83	1,728,077
2022-02-25	$5.47	$5.62	$5.29	$5.60	$5.60	1,326,015
2022-02-24	$5.06	$5.50	$5.02	$5.49	$5.49	2,068,243
2022-02-23	$5.24	$5.40	$5.08	$5.15	$5.15	1,795,847
2022-02-22	$5.25	$5.44	$5.15	$5.19	$5.19	2,467,956
2022-02-18	$5.64	$5.68	$5.33	$5.38	$5.38	1,427,758
2022-02-17	$5.67	$5.83	$5.58	$5.68	$5.68	1,620,903
2022-02-16	$5.86	$5.98	$5.68	$5.71	$5.71	2,045,950
2022-02-15	$5.64	$5.94	$5.58	$5.85	$5.85	1,538,338
2022-02-14	$5.63	$5.74	$5.51	$5.60	$5.60	1,761,354
2022-02-11	$5.59	$5.79	$5.55	$5.65	$5.65	1,375,103
2022-02-10	$5.53	$5.94	$5.47	$5.66	$5.66	1,816,218
2022-02-09	$5.31	$5.65	$5.28	$5.63	$5.63	1,801,296
2022-02-08	$5.28	$5.30	$5.16	$5.29	$5.29	1,090,463
2022-02-07	$5.24	$5.35	$5.13	$5.25	$5.25	1,266,433
2022-02-04	$5.02	$5.26	$5.00	$5.23	$5.23	1,227,843
2022-02-03	$5.07	$5.17	$4.96	$5.00	$5.00	1,228,785
2022-02-02	$5.29	$5.34	$5.05	$5.14	$5.14	1,457,900
2022-02-01	$5.15	$5.37	$5.03	$5.32	$5.32	1,844,851
2022-01-31	$4.96	$5.18	$4.93	$5.18	$5.18	1,855,556
2022-01-28	$4.98	$5.06	$4.78	$4.98	$4.98	1,505,995
2022-01-27	$5.30	$5.33	$4.89	$4.96	$4.96	1,953,875
2022-01-26	$5.51	$5.58	$5.10	$5.24	$5.24	2,104,369
2022-01-25	$5.10	$5.48	$4.97	$5.42	$5.42	2,440,879
2022-01-24	$4.63	$5.18	$4.57	$5.17	$5.17	4,820,909
2022-01-21	$4.88	$4.91	$4.64	$4.65	$4.65	2,847,288
2022-01-20	$5.10	$5.25	$4.87	$4.89	$4.89	2,336,451
2022-01-19	$5.26	$5.28	$4.98	$5.03	$5.03	1,596,155
2022-01-18	$5.20	$5.31	$5.08	$5.22	$5.22	1,529,520
2022-01-14	$5.15	$5.31	$5.08	$5.17	$5.17	1,251,900
2022-01-13	$5.17	$5.32	$5.11	$5.13	$5.13	1,206,840
2022-01-12	$5.47	$5.58	$5.15	$5.16	$5.16	2,152,650
2022-01-11	$5.28	$5.41	$5.15	$5.36	$5.36	1,480,648
2022-01-10	$5.11	$5.30	$5.07	$5.23	$5.23	813,895
2022-01-07	$5.35	$5.41	$5.16	$5.17	$5.17	799,142
2022-01-06	$5.29	$5.47	$5.09	$5.35	$5.35	1,332,280
2022-01-05	$5.52	$5.65	$5.16	$5.19	$5.19	1,655,766
2022-01-04	$5.23	$5.52	$5.23	$5.50	$5.50	2,128,289
2022-01-03	$4.82	$5.23	$4.82	$5.18	$5.18	1,641,135
2021-12-31	$4.81	$4.90	$4.80	$4.81	$4.81	726,241
2021-12-30	$4.83	$4.92	$4.78	$4.83	$4.83	1,276,808
2021-12-29	$4.77	$4.91	$4.64	$4.80	$4.80	1,366,298
2021-12-28	$4.91	$4.96	$4.76	$4.78	$4.78	1,031,745
2021-12-27	$4.85	$4.97	$4.73	$4.93	$4.93	1,124,225
2021-12-23	$4.93	$4.96	$4.85	$4.86	$4.86	585,644
2021-12-22	$4.93	$4.95	$4.83	$4.93	$4.93	884,107
2021-12-21	$4.88	$4.98	$4.86	$4.94	$4.94	1,266,857
2021-12-20	$4.68	$4.87	$4.60	$4.80	$4.80	1,603,527
2021-12-17	$4.73	$4.91	$4.64	$4.76	$4.76	3,460,996
2021-12-16	$4.92	$5.00	$4.72	$4.76	$4.76	1,411,665
2021-12-15	$4.71	$4.87	$4.44	$4.85	$4.85	2,293,853
2021-12-14	$4.84	$4.92	$4.68	$4.71	$4.71	1,601,343
2021-12-13	$4.94	$4.94	$4.77	$4.79	$4.79	1,334,581
2021-12-10	$4.96	$5.05	$4.78	$4.95	$4.95	1,203,170
2021-12-09	$4.92	$4.93	$4.81	$4.82	$4.82	872,911
2021-12-08	$5.08	$5.08	$4.87	$4.95	$4.95	1,094,612
2021-12-07	$4.86	$5.06	$4.82	$5.04	$5.04	1,656,806
2021-12-06	$4.73	$4.87	$4.57	$4.78	$4.78	2,214,626
2021-12-03	$5.15	$5.15	$4.65	$4.68	$4.68	2,569,464
2021-12-02	$5.13	$5.19	$4.92	$5.12	$5.12	1,937,358
2021-12-01	$5.28	$5.39	$4.96	$4.97	$4.97	2,181,680
2021-11-30	$5.20	$5.33	$5.05	$5.21	$5.21	1,699,698
2021-11-29	$5.17	$5.37	$5.10	$5.31	$5.31	1,914,626
2021-11-26	$5.04	$5.10	$4.90	$5.05	$5.05	1,744,530
2021-11-24	$5.16	$5.27	$5.12	$5.19	$5.19	878,694
2021-11-23	$5.19	$5.27	$5.05	$5.15	$5.15	1,104,989
2021-11-22	$5.17	$5.35	$5.11	$5.16	$5.16	1,646,733
2021-11-19	$5.13	$5.29	$5.06	$5.11	$5.11	1,980,926
2021-11-18	$5.26	$5.41	$5.20	$5.27	$5.27	1,634,673
2021-11-17	$5.46	$5.54	$5.23	$5.24	$5.24	1,613,455
2021-11-16	$5.40	$5.41	$5.22	$5.35	$5.35	1,806,209
2021-11-15	$5.73	$5.79	$5.29	$5.43	$5.43	2,128,567
2021-11-12	$5.99	$5.99	$5.62	$5.73	$5.73	1,750,165
2021-11-11	$5.92	$6.18	$5.80	$5.99	$5.99	1,729,996
2021-11-10	$5.24	$6.33	$5.15	$5.90	$5.90	3,781,246
2021-11-09	$5.95	$5.95	$5.59	$5.73	$5.73	2,231,395
2021-11-08	$5.79	$6.05	$5.69	$5.98	$5.98	2,531,482
2021-11-05	$5.63	$5.71	$5.48	$5.66	$5.66	1,641,420
2021-11-04	$5.67	$5.71	$5.40	$5.52	$5.52	2,065,623
2021-11-03	$5.27	$5.72	$5.24	$5.62	$5.62	2,178,972
2021-11-02	$5.60	$5.60	$5.28	$5.30	$5.30	1,972,955
2021-11-01	$5.42	$5.61	$5.38	$5.60	$5.60	2,170,279
2021-10-29	$5.34	$5.43	$5.28	$5.32	$5.32	1,687,244
2021-10-28	$5.16	$5.44	$5.10	$5.41	$5.41	2,069,955
2021-10-27	$5.36	$5.40	$5.10	$5.12	$5.12	2,085,913
2021-10-26	$5.76	$5.76	$5.43	$5.45	$5.45	1,432,948
2021-10-25	$5.75	$5.86	$5.64	$5.73	$5.73	1,278,001
2021-10-22	$5.70	$5.73	$5.57	$5.73	$5.73	966,547
2021-10-21	$5.67	$5.79	$5.64	$5.70	$5.70	1,122,388
2021-10-20	$5.68	$5.74	$5.59	$5.72	$5.72	740,384
2021-10-19	$5.63	$5.75	$5.57	$5.73	$5.73	1,031,898
2021-10-18	$5.61	$5.70	$5.53	$5.60	$5.60	1,152,619
2021-10-15	$5.75	$5.90	$5.57	$5.58	$5.58	1,519,975
2021-10-14	$5.85	$5.93	$5.61	$5.64	$5.64	1,611,690
2021-10-13	$5.56	$5.79	$5.44	$5.78	$5.78	1,334,721
2021-10-12	$5.41	$5.64	$5.37	$5.56	$5.56	906,205
2021-10-11	$5.48	$5.60	$5.42	$5.44	$5.44	877,035
2021-10-08	$5.28	$5.45	$5.22	$5.40	$5.40	1,396,381
2021-10-07	$5.15	$5.28	$5.10	$5.24	$5.24	1,232,414
2021-10-06	$5.00	$5.17	$4.85	$5.06	$5.06	1,767,567
2021-10-05	$5.19	$5.27	$5.02	$5.10	$5.10	1,157,340
2021-10-04	$5.08	$5.18	$4.94	$5.15	$5.15	1,859,523
2021-10-01	$4.98	$5.17	$4.86	$5.11	$5.11	2,030,196
2021-09-30	$4.78	$4.99	$4.72	$4.94	$4.94	2,408,816
2021-09-29	$4.77	$4.80	$4.67	$4.76	$4.76	1,568,516
2021-09-28	$5.04	$5.04	$4.76	$4.77	$4.77	1,832,613
2021-09-27	$4.74	$5.11	$4.70	$5.06	$5.06	2,918,211
2021-09-24	$4.74	$4.74	$4.61	$4.66	$4.66	1,205,466
2021-09-23	$4.71	$4.85	$4.60	$4.78	$4.78	1,734,787
2021-09-22	$4.77	$4.81	$4.61	$4.67	$4.67	2,389,134
2021-09-21	$4.73	$4.81	$4.63	$4.74	$4.74	1,344,994
2021-09-20	$4.68	$4.82	$4.63	$4.68	$4.68	1,684,530
2021-09-17	$4.85	$4.91	$4.76	$4.82	$4.82	2,822,326
2021-09-16	$4.85	$5.07	$4.77	$4.91	$4.91	1,785,420
2021-09-15	$4.75	$4.89	$4.69	$4.86	$4.86	1,728,032
2021-09-14	$4.95	$5.04	$4.65	$4.69	$4.69	2,007,633
2021-09-13	$4.65	$4.92	$4.65	$4.87	$4.87	2,204,829
2021-09-10	$4.77	$4.80	$4.58	$4.58	$4.58	1,075,175
2021-09-09	$4.67	$4.86	$4.64	$4.71	$4.71	1,408,459
2021-09-08	$4.90	$4.93	$4.63	$4.63	$4.63	2,409,743
2021-09-07	$4.90	$5.18	$4.89	$4.91	$4.91	1,922,948
2021-09-03	$5.04	$5.09	$4.91	$4.91	$4.91	1,140,474
2021-09-02	$5.01	$5.19	$5.00	$5.04	$5.04	2,003,748
2021-09-01	$5.08	$5.10	$4.86	$4.91	$4.91	1,608,552
2021-08-31	$4.92	$5.14	$4.87	$5.09	$5.09	2,161,293
2021-08-30	$5.00	$5.02	$4.74	$4.89	$4.89	3,099,547
2021-08-27	$4.71	$5.00	$4.70	$4.96	$4.96	1,820,476
2021-08-26	$4.90	$4.94	$4.70	$4.72	$4.72	1,235,324
2021-08-25	$4.86	$5.04	$4.76	$4.90	$4.90	1,487,750
2021-08-24	$4.75	$4.94	$4.69	$4.92	$4.92	2,338,489
2021-08-23	$4.52	$4.68	$4.47	$4.67	$4.67	3,468,544
2021-08-20	$4.51	$4.60	$4.39	$4.46	$4.46	2,923,295
2021-08-19	$4.64	$4.78	$4.51	$4.56	$4.56	3,235,422
2021-08-18	$4.77	$4.91	$4.67	$4.70	$4.70	2,379,834
2021-08-17	$4.78	$4.97	$4.75	$4.79	$4.79	3,006,714
2021-08-16	$4.76	$4.83	$4.65	$4.66	$4.66	2,337,365
2021-08-13	$5.14	$5.19	$4.83	$4.83	$4.83	2,114,554
2021-08-12	$5.23	$5.26	$5.08	$5.18	$5.18	1,235,900
2021-08-11	$5.29	$5.33	$5.11	$5.27	$5.27	1,285,573
2021-08-10	$5.15	$5.39	$5.15	$5.32	$5.32	2,085,253
2021-08-09	$5.09	$5.25	$5.03	$5.09	$5.09	1,796,043
2021-08-06	$5.24	$5.26	$5.01	$5.16	$5.16	1,778,813
2021-08-05	$4.97	$5.23	$4.79	$5.23	$5.23	2,470,220
2021-08-04	$5.09	$5.16	$4.72	$4.86	$4.86	6,632,539
2021-08-03	$5.31	$5.67	$5.16	$5.66	$5.66	3,166,997
2021-08-02	$5.35	$5.60	$5.31	$5.34	$5.34	2,580,478
2021-07-30	$5.35	$5.44	$5.24	$5.30	$5.30	1,188,901
2021-07-29	$5.48	$5.52	$5.29	$5.40	$5.40	1,058,080
2021-07-28	$5.19	$5.49	$5.13	$5.37	$5.37	1,673,102
2021-07-27	$5.22	$5.22	$4.94	$5.08	$5.08	1,590,378
2021-07-26	$5.08	$5.32	$5.08	$5.24	$5.24	1,217,799
2021-07-23	$5.17	$5.22	$5.03	$5.10	$5.10	1,065,869
2021-07-22	$5.50	$5.50	$5.10	$5.13	$5.13	1,765,958
2021-07-21	$5.34	$5.57	$5.32	$5.51	$5.51	1,787,598
2021-07-20	$4.95	$5.27	$4.82	$5.24	$5.24	1,869,014
2021-07-19	$4.89	$5.03	$4.72	$4.90	$4.90	3,122,168
2021-07-16	$5.30	$5.30	$5.01	$5.04	$5.04	2,140,345
2021-07-15	$5.16	$5.31	$5.06	$5.19	$5.19	1,744,445
2021-07-14	$5.45	$5.52	$5.08	$5.19	$5.19	3,233,210
2021-07-13	$5.56	$5.57	$5.36	$5.42	$5.42	1,930,169
2021-07-12	$5.61	$5.66	$5.47	$5.64	$5.64	1,475,101
2021-07-09	$5.39	$5.73	$5.30	$5.58	$5.58	2,228,111
2021-07-08	$5.10	$5.45	$5.03	$5.29	$5.29	2,802,353
2021-07-07	$5.53	$5.62	$5.25	$5.31	$5.31	2,646,726
2021-07-06	$5.85	$5.87	$5.51	$5.53	$5.53	3,694,752
2021-07-02	$6.07	$6.11	$5.87	$5.87	$5.87	1,792,630
2021-07-01	$6.17	$6.28	$5.96	$6.03	$6.03	2,821,300
2021-06-30	$6.31	$6.37	$6.05	$6.11	$6.11	4,267,461
2021-06-29	$6.35	$6.61	$6.27	$6.30	$6.30	2,300,333
2021-06-28	$6.18	$6.33	$6.05	$6.29	$6.29	3,721,466
2021-06-25	$6.24	$6.25	$6.01	$6.14	$6.14	11,281,681
2021-06-24	$6.18	$6.23	$6.12	$6.17	$6.17	1,553,494
2021-06-23	$6.11	$6.27	$6.10	$6.17	$6.17	2,468,847
2021-06-22	$6.14	$6.14	$5.88	$6.05	$6.05	2,093,985
2021-06-21	$5.64	$6.12	$5.64	$6.10	$6.10	4,142,838
2021-06-18	$5.98	$6.00	$5.59	$5.59	$5.59	9,394,977
2021-06-17	$6.12	$6.28	$5.80	$5.99	$5.99	3,189,481
2021-06-16	$6.11	$6.29	$5.99	$6.18	$6.18	2,467,621
2021-06-15	$6.30	$6.41	$6.01	$6.16	$6.16	2,243,005
2021-06-14	$6.28	$6.52	$6.23	$6.28	$6.28	3,388,319
2021-06-11	$6.19	$6.22	$6.01	$6.09	$6.09	2,443,530
2021-06-10	$6.28	$6.44	$6.12	$6.15	$6.15	1,751,302
2021-06-09	$6.49	$6.53	$6.28	$6.31	$6.31	1,198,912
2021-06-08	$6.29	$6.55	$6.22	$6.43	$6.43	2,124,178
2021-06-07	$6.05	$6.40	$5.98	$6.34	$6.34	2,214,385
2021-06-04	$6.60	$6.60	$5.98	$6.02	$6.02	3,246,896
2021-06-03	$6.66	$6.79	$6.48	$6.55	$6.55	1,986,122
2021-06-02	$6.93	$7.05	$6.68	$6.72	$6.72	2,718,404
2021-06-01	$6.76	$6.93	$6.66	$6.87	$6.87	2,757,860
2021-05-28	$6.85	$6.91	$6.63	$6.67	$6.67	2,452,417
2021-05-27	$6.55	$6.80	$6.52	$6.80	$6.80	2,306,921
2021-05-26	$6.29	$6.70	$6.24	$6.59	$6.59	2,977,086
2021-05-25	$6.29	$6.64	$6.22	$6.22	$6.22	2,695,528
2021-05-24	$6.13	$6.36	$5.94	$6.31	$6.31	2,628,121
2021-05-21	$5.75	$6.12	$5.73	$6.02	$6.02	2,746,214
2021-05-20	$5.93	$5.94	$5.56	$5.71	$5.71	3,391,094
2021-05-19	$5.45	$5.76	$5.33	$5.75	$5.75	3,652,379
2021-05-18	$5.36	$5.92	$5.29	$5.62	$5.62	6,821,250
2021-05-17	$5.21	$5.48	$5.07	$5.36	$5.36	5,099,028
2021-05-14	$5.08	$5.20	$4.95	$5.18	$5.18	4,122,158
2021-05-13	$5.54	$5.63	$4.97	$4.98	$4.98	4,901,337
2021-05-12	$5.59	$5.72	$5.29	$5.33	$5.33	2,874,401
2021-05-11	$5.24	$5.70	$5.19	$5.65	$5.65	2,559,318
2021-05-10	$5.82	$5.83	$5.41	$5.46	$5.46	2,749,511
2021-05-07	$5.86	$6.00	$5.69	$5.76	$5.76	2,524,803
2021-05-06	$5.86	$5.94	$5.66	$5.87	$5.87	1,620,315
2021-05-05	$5.88	$6.03	$5.76	$5.96	$5.96	2,489,451
2021-05-04	$5.90	$5.92	$5.66	$5.89	$5.89	1,959,396
2021-05-03	$5.61	$5.96	$5.56	$5.96	$5.96	2,067,162
2021-04-30	$6.08	$6.08	$5.50	$5.56	$5.56	3,122,864
2021-04-29	$5.80	$6.07	$5.68	$5.82	$5.82	3,427,131
2021-04-28	$5.62	$5.89	$5.57	$5.79	$5.79	2,953,103
2021-04-27	$5.50	$5.58	$5.36	$5.57	$5.57	1,674,406
2021-04-26	$5.16	$5.47	$5.15	$5.44	$5.44	2,225,119
2021-04-23	$5.10	$5.28	$5.05	$5.13	$5.13	2,494,114
2021-04-22	$5.14	$5.27	$4.99	$5.11	$5.11	2,959,592
2021-04-21	$4.71	$5.18	$4.63	$5.13	$5.13	2,564,788
2021-04-20	$4.80	$4.86	$4.57	$4.73	$4.73	3,532,601
2021-04-19	$4.95	$5.04	$4.64	$4.92	$4.92	4,192,769
2021-04-16	$5.02	$5.10	$4.85	$4.94	$4.94	2,233,851
2021-04-15	$5.13	$5.17	$4.83	$5.04	$5.04	2,519,071
2021-04-14	$5.13	$5.39	$4.99	$5.03	$5.03	3,434,512
2021-04-13	$5.13	$5.21	$4.91	$5.03	$5.03	2,969,793
2021-04-12	$5.28	$5.31	$5.10	$5.16	$5.16	1,991,295
2021-04-09	$5.69	$5.76	$5.23	$5.24	$5.24	2,662,478
2021-04-08	$5.79	$5.91	$5.55	$5.77	$5.77	2,560,164
2021-04-07	$5.80	$5.86	$5.67	$5.78	$5.78	1,521,188
2021-04-06	$5.76	$5.98	$5.70	$5.87	$5.87	2,420,666
2021-04-05	$5.77	$5.87	$5.53	$5.72	$5.72	2,791,701
2021-04-01	$5.51	$5.82	$5.44	$5.66	$5.66	3,668,615
2021-03-31	$5.07	$5.48	$5.04	$5.43	$5.43	2,551,982
2021-03-30	$5.05	$5.19	$4.70	$5.04	$5.04	5,495,789
2021-03-29	$5.53	$5.53	$5.05	$5.11	$5.11	3,866,033
2021-03-26	$5.48	$5.62	$5.29	$5.62	$5.62	3,052,757
2021-03-25	$5.65	$5.68	$5.24	$5.37	$5.37	4,113,970
2021-03-24	$6.01	$6.14	$5.70	$5.72	$5.72	2,327,186
2021-03-23	$6.30	$6.38	$5.69	$5.74	$5.74	4,693,899
2021-03-22	$6.15	$6.71	$6.15	$6.40	$6.40	4,636,619
2021-03-19	$5.78	$6.35	$5.65	$6.29	$6.29	18,813,128
2021-03-18	$5.94	$6.18	$5.74	$5.76	$5.76	3,320,808
2021-03-17	$5.75	$6.12	$5.73	$5.99	$5.99	2,944,374
2021-03-16	$5.68	$6.08	$5.61	$5.88	$5.88	3,962,877
2021-03-15	$5.96	$6.11	$5.66	$5.68	$5.68	4,617,925
2021-03-12	$5.93	$6.14	$5.54	$5.92	$5.92	5,485,215
2021-03-11	$5.82	$6.48	$5.17	$6.06	$6.06	15,384,081
2021-03-10	$7.38	$7.66	$7.09	$7.28	$7.28	3,648,568
2021-03-09	$7.11	$7.59	$6.95	$7.31	$7.31	3,595,721
2021-03-08	$6.43	$7.20	$6.43	$6.86	$6.86	3,854,997
2021-03-05	$6.60	$6.70	$5.68	$6.33	$6.33	4,701,918
2021-03-04	$6.80	$7.22	$6.13	$6.56	$6.56	4,953,630
2021-03-03	$7.10	$7.21	$6.72	$6.89	$6.89	2,791,625
2021-03-02	$7.15	$7.49	$6.88	$7.09	$7.09	3,196,248
2021-03-01	$6.55	$7.29	$6.46	$7.14	$7.14	3,547,992
2021-02-26	$6.38	$6.56	$6.08	$6.48	$6.48	2,449,252
2021-02-25	$6.53	$6.77	$6.27	$6.30	$6.30	1,872,499
2021-02-24	$6.45	$6.80	$6.40	$6.75	$6.75	1,452,218
2021-02-23	$6.30	$6.58	$6.01	$6.39	$6.39	2,995,771
2021-02-22	$7.01	$7.06	$6.67	$6.69	$6.69	1,553,294
2021-02-19	$6.70	$7.10	$6.70	$6.96	$6.96	2,295,707
2021-02-18	$6.78	$6.88	$6.51	$6.57	$6.57	2,743,317
2021-02-17	$7.13	$7.24	$6.74	$6.96	$6.96	2,417,876
2021-02-16	$7.43	$7.49	$7.02	$7.30	$7.30	3,411,263
2021-02-12	$7.55	$7.69	$7.31	$7.47	$7.47	1,883,179
2021-02-11	$8.11	$8.16	$7.35	$7.59	$7.59	3,243,370
2021-02-10	$7.66	$8.28	$7.57	$8.04	$8.04	4,536,225
2021-02-09	$7.68	$7.88	$7.40	$7.67	$7.67	2,695,635
2021-02-08	$7.90	$8.34	$7.60	$7.72	$7.72	6,061,005
2021-02-05	$7.24	$7.69	$7.08	$7.65	$7.65	3,923,340
2021-02-04	$7.43	$7.46	$7.02	$7.23	$7.23	2,623,105
2021-02-03	$6.80	$7.44	$6.75	$7.30	$7.30	4,513,720
2021-02-02	$6.94	$6.95	$6.59	$6.71	$6.71	2,093,010
2021-02-01	$6.80	$6.98	$6.41	$6.71	$6.71	1,746,610
2021-01-29	$7.16	$7.45	$6.67	$6.78	$6.78	5,037,681
2021-01-28	$6.95	$7.00	$6.38	$6.86	$6.86	4,345,758
2021-01-27	$7.20	$7.41	$6.81	$6.88	$6.88	4,921,549
2021-01-26	$7.57	$7.97	$7.40	$7.54	$7.54	5,541,050
2021-01-25	$6.91	$7.59	$6.84	$7.39	$7.39	7,693,325
2021-01-22	$6.34	$6.75	$6.27	$6.75	$6.75	2,955,201
2021-01-21	$6.84	$6.86	$6.27	$6.46	$6.46	4,922,730
2021-01-20	$7.10	$7.25	$6.67	$6.81	$6.81	3,846,841
2021-01-19	$7.08	$7.33	$6.75	$7.10	$7.10	3,957,952
2021-01-15	$7.20	$7.21	$6.66	$6.92	$6.92	4,142,528
2021-01-14	$7.47	$7.61	$7.09	$7.42	$7.42	3,616,290
2021-01-13	$7.00	$8.06	$6.81	$7.30	$7.30	13,393,217
2021-01-12	$6.60	$6.92	$6.38	$6.75	$6.75	7,092,591
2021-01-11	$6.20	$6.79	$6.07	$6.32	$6.32	6,226,355
2021-01-08	$6.13	$6.42	$5.88	$6.23	$6.23	5,576,310
2021-01-07	$6.13	$6.32	$6.03	$6.14	$6.14	2,923,338
2021-01-06	$6.17	$6.42	$5.91	$6.08	$6.08	4,581,344
2021-01-05	$5.71	$6.32	$5.71	$6.21	$6.21	7,828,899
2021-01-04	$5.50	$5.88	$5.29	$5.70	$5.70	5,299,571
2020-12-31	$5.69	$5.70	$5.38	$5.43	$5.43	4,214,795
2020-12-30	$5.75	$5.78	$5.57	$5.69	$5.69	2,855,611
2020-12-29	$6.11	$6.16	$5.62	$5.75	$5.75	6,989,024
2020-12-28	$6.05	$6.30	$6.05	$6.15	$6.15	4,247,297
2020-12-24	$6.63	$6.68	$5.97	$6.01	$6.01	4,290,070
2020-12-23	$6.22	$6.87	$6.16	$6.47	$6.47	7,786,208
2020-12-22	$6.29	$6.36	$5.95	$6.24	$6.24	4,471,959
2020-12-21	$5.93	$6.45	$5.70	$6.29	$6.29	7,811,341
2020-12-18	$5.85	$6.07	$5.67	$5.81	$5.81	4,384,027
2020-12-17	$6.01	$6.07	$5.75	$5.81	$5.81	3,827,151
2020-12-16	$6.29	$6.30	$5.86	$6.02	$6.02	3,710,007
2020-12-15	$5.94	$6.37	$5.88	$6.24	$6.24	5,010,667
2020-12-14	$5.96	$6.10	$5.77	$5.93	$5.93	3,224,633
2020-12-11	$6.02	$6.18	$5.86	$5.92	$5.92	2,930,769
2020-12-10	$6.02	$6.28	$5.95	$6.01	$6.01	2,679,869
2020-12-09	$6.41	$6.80	$5.88	$6.09	$6.09	6,182,527
2020-12-08	$5.98	$6.58	$5.85	$6.39	$6.39	6,150,789
2020-12-07	$6.56	$6.69	$5.97	$6.00	$6.00	5,825,870
2020-12-04	$6.08	$6.67	$6.00	$6.62	$6.62	6,776,961
2020-12-03	$5.87	$6.15	$5.80	$6.04	$6.04	4,868,835
2020-12-02	$5.90	$5.94	$5.62	$5.77	$5.77	4,542,587
2020-12-01	$6.20	$6.27	$5.90	$5.99	$5.99	4,899,192
2020-11-30	$6.71	$6.91	$5.41	$6.13	$6.13	9,225,199
2020-11-27	$7.30	$7.46	$6.56	$6.69	$6.69	5,906,369
2020-11-25	$6.65	$6.91	$6.46	$6.71	$6.71	4,297,506
2020-11-24	$7.00	$7.22	$6.10	$6.81	$6.81	12,317,886
2020-11-23	$6.13	$6.85	$5.81	$6.79	$6.79	12,264,806
2020-11-20	$5.88	$6.55	$5.76	$5.90	$5.90	12,479,902
2020-11-19	$5.65	$5.68	$5.27	$5.62	$5.62	5,884,515
2020-11-18	$5.93	$6.23	$5.51	$5.55	$5.55	5,646,171
2020-11-17	$5.64	$5.95	$5.58	$5.86	$5.86	2,989,652
2020-11-16	$5.75	$5.77	$5.32	$5.73	$5.73	4,995,832
2020-11-13	$5.70	$5.89	$5.51	$5.73	$5.73	3,747,563
2020-11-12	$5.87	$5.93	$5.33	$5.62	$5.62	6,898,213
2020-11-11	$5.85	$6.19	$5.69	$5.82	$5.82	4,174,810
2020-11-10	$5.89	$6.18	$5.63	$5.79	$5.79	5,384,631
2020-11-09	$6.36	$6.37	$5.58	$5.84	$5.84	9,668,958
2020-11-06	$7.42	$7.49	$6.57	$6.74	$6.74	7,231,633
2020-11-05	$5.80	$7.42	$5.76	$7.18	$7.18	13,484,701
2020-11-04	$6.03	$6.07	$5.44	$5.68	$5.68	6,526,897
2020-11-03	$6.22	$6.34	$5.86	$5.98	$5.98	5,234,049
2020-11-02	$6.24	$6.54	$6.02	$6.12	$6.12	4,396,053
2020-10-30	$6.38	$6.38	$5.80	$6.09	$6.09	4,950,224
2020-10-29	$6.34	$6.84	$6.10	$6.43	$6.43	7,768,055
2020-10-28	$6.86	$7.35	$5.92	$6.18	$6.18	13,161,202
2020-10-27	$7.97	$7.99	$6.85	$7.28	$7.28	11,261,328
2020-10-26	$8.64	$9.33	$7.82	$7.92	$7.92	10,697,937
2020-10-23	$9.46	$9.47	$8.61	$8.87	$8.87	5,484,004
2020-10-22	$10.55	$10.65	$8.90	$9.11	$9.11	9,898,654
2020-10-21	$10.53	$11.13	$10.45	$10.63	$10.63	3,957,219
2020-10-20	$11.00	$11.44	$10.19	$10.64	$10.64	7,340,884
2020-10-19	$10.58	$11.00	$10.15	$10.83	$10.83	5,478,456
2020-10-16	$9.72	$10.80	$9.68	$10.15	$10.15	7,425,505
2020-10-15	$9.29	$9.81	$9.16	$9.70	$9.70	3,950,830
2020-10-14	$8.97	$9.66	$8.92	$9.55	$9.55	5,219,182
2020-10-13	$8.33	$9.19	$8.32	$8.92	$8.92	5,493,280
2020-10-12	$8.90	$8.99	$8.17	$8.36	$8.36	4,622,013
2020-10-09	$8.99	$9.08	$8.65	$8.83	$8.83	3,887,687
2020-10-08	$8.70	$9.19	$8.68	$8.91	$8.91	4,171,649
2020-10-07	$8.85	$9.15	$8.57	$8.80	$8.80	5,997,755
2020-10-06	$8.47	$9.02	$8.00	$8.49	$8.49	9,793,533
2020-10-05	$7.75	$8.62	$7.73	$8.40	$8.40	10,905,132
2020-10-02	$7.50	$7.82	$7.23	$7.47	$7.47	5,998,223
2020-10-01	$7.39	$7.95	$7.39	$7.85	$7.85	6,417,813
2020-09-30	$7.92	$7.95	$7.22	$7.31	$7.31	7,258,688
2020-09-29	$6.68	$8.00	$6.65	$7.86	$7.86	10,728,048
2020-09-28	$6.75	$6.92	$6.41	$6.63	$6.63	5,110,395
2020-09-25	$6.92	$7.20	$6.54	$6.56	$6.56	6,198,293
2020-09-24	$7.21	$7.39	$6.45	$6.63	$6.63	8,140,981
2020-09-23	$7.86	$8.14	$7.28	$7.35	$7.35	8,571,252
2020-09-22	$8.10	$8.47	$7.59	$8.00	$8.00	12,802,866
2020-09-21	$6.98	$7.84	$6.55	$7.71	$7.71	10,026,062
2020-09-18	$6.15	$7.24	$6.13	$7.10	$7.10	16,285,013
2020-09-17	$5.85	$6.23	$5.51	$6.10	$6.10	6,146,621
2020-09-16	$5.25	$6.29	$5.16	$6.07	$6.07	26,436,276
2020-09-15	$5.00	$5.14	$4.76	$4.80	$4.80	3,196,595
2020-09-14	$4.92	$5.05	$4.78	$5.00	$5.00	3,885,179
2020-09-11	$4.69	$5.09	$4.47	$4.63	$4.63	6,115,255
2020-09-10	$4.70	$4.83	$4.38	$4.58	$4.58	3,289,582
2020-09-09	$4.18	$4.90	$4.18	$4.62	$4.62	9,266,701
2020-09-08	$4.01	$4.37	$3.98	$4.15	$4.15	2,198,670
2020-09-04	$4.07	$4.25	$3.76	$4.22	$4.22	2,708,852
2020-09-03	$4.37	$4.45	$3.80	$4.03	$4.03	3,626,671
2020-09-02	$4.40	$4.68	$4.35	$4.52	$4.52	4,386,601
2020-09-01	$4.05	$4.46	$3.99	$4.38	$4.38	4,766,795
2020-08-31	$4.12	$4.14	$3.86	$3.96	$3.96	2,529,214
2020-08-28	$4.17	$4.28	$3.93	$4.14	$4.14	5,336,530
2020-08-27	$3.30	$4.20	$3.30	$3.80	$3.80	9,028,637
2020-08-26	$3.90	$4.04	$3.25	$3.32	$3.32	7,689,907
2020-08-25	$4.08	$4.26	$3.96	$4.02	$4.02	2,992,185
2020-08-24	$4.16	$4.44	$3.70	$4.11	$4.11	5,696,602
2020-08-21	$4.87	$4.98	$4.09	$4.10	$4.10	7,461,297
2020-08-20	$4.71	$5.13	$4.44	$4.90	$4.90	8,056,119
2020-08-19	$5.06	$5.29	$4.62	$4.65	$4.65	8,838,652
2020-08-18	$4.53	$5.33	$4.51	$5.06	$5.06	15,610,411
2020-08-17	$3.57	$4.59	$3.50	$4.46	$4.46	9,705,035
2020-08-14	$3.44	$3.66	$3.30	$3.42	$3.42	4,507,107
2020-08-13	$3.76	$4.05	$3.40	$3.77	$3.77	9,357,551
2020-08-12	$4.10	$4.42	$3.75	$4.06	$4.06	25,369,020
2020-08-11	$3.40	$4.13	$3.18	$3.50	$3.50	22,700,443
2020-08-10	$2.74	$3.30	$2.69	$3.24	$3.24	6,358,991
2020-08-07	$2.64	$2.95	$2.51	$2.69	$2.69	4,490,064
2020-08-06	$2.47	$3.12	$2.30	$2.77	$2.77	10,681,722
2020-08-05	$1.93	$2.53	$1.91	$2.53	$2.53	8,612,930
2020-08-04	$1.91	$2.05	$1.84	$1.90	$1.90	4,177,131
2020-08-03	$2.38	$2.41	$1.86	$2.13	$2.13	7,728,289
2020-07-31	$2.75	$2.78	$2.11	$2.35	$2.35	10,715,367
2020-07-30	$1.92	$2.75	$1.89	$2.35	$2.35	19,796,882
2020-07-29	$1.49	$1.83	$1.42	$1.75	$1.75	7,762,282
2020-07-28	$1.31	$1.43	$1.30	$1.40	$1.40	2,403,056
2020-07-27	$1.06	$1.51	$1.01	$1.28	$1.28	7,433,768
2020-07-24	$1.11	$1.12	$1.01	$1.06	$1.06	1,201,867
2020-07-23	$0.99	$1.14	$0.99	$1.12	$1.12	1,657,942
2020-07-22	$0.91	$1.09	$0.88	$0.99	$0.99	2,828,424
2020-07-21	$0.86	$0.94	$0.84	$0.90	$0.90	1,090,576
2020-07-20	$0.80	$0.87	$0.79	$0.83	$0.83	1,129,749
2020-07-17	$0.78	$0.81	$0.76	$0.80	$0.80	530,600
2020-07-16	$0.75	$0.78	$0.74	$0.76	$0.76	441,694
2020-07-15	$0.75	$0.77	$0.73	$0.76	$0.76	375,773
2020-07-14	$0.75	$0.76	$0.72	$0.75	$0.75	176,479
2020-07-13	$0.78	$0.78	$0.72	$0.72	$0.72	312,848
2020-07-10	$0.75	$0.76	$0.73	$0.75	$0.75	272,548
2020-07-09	$0.74	$0.76	$0.72	$0.74	$0.74	257,738
2020-07-08	$0.74	$0.76	$0.72	$0.73	$0.73	220,067
2020-07-07	$0.73	$0.76	$0.73	$0.74	$0.74	255,476
2020-07-06	$0.82	$0.83	$0.73	$0.74	$0.74	688,042
2020-07-02	$0.75	$0.80	$0.73	$0.77	$0.77	439,835
2020-07-01	$0.71	$0.75	$0.71	$0.74	$0.74	517,316
2020-06-30	$0.69	$0.72	$0.66	$0.71	$0.71	539,390
2020-06-29	$0.65	$0.68	$0.64	$0.66	$0.66	268,470
2020-06-26	$0.69	$0.70	$0.65	$0.65	$0.65	509,381
2020-06-25	$0.65	$0.72	$0.65	$0.70	$0.70	235,171
2020-06-24	$0.71	$0.72	$0.67	$0.70	$0.70	260,987
2020-06-23	$0.71	$0.75	$0.71	$0.71	$0.71	274,148
2020-06-22	$0.76	$0.78	$0.70	$0.72	$0.72	675,310
2020-06-19	$0.77	$0.80	$0.75	$0.78	$0.78	538,842
2020-06-18	$0.78	$0.80	$0.75	$0.75	$0.75	315,562
2020-06-17	$0.84	$0.84	$0.76	$0.78	$0.78	464,818
2020-06-16	$0.82	$0.85	$0.78	$0.81	$0.81	768,319
2020-06-15	$0.76	$0.80	$0.75	$0.80	$0.80	636,777
2020-06-12	$0.73	$0.85	$0.73	$0.83	$0.83	1,026,228
2020-06-11	$0.77	$0.80	$0.65	$0.68	$0.68	1,448,401
2020-06-10	$0.83	$0.86	$0.79	$0.80	$0.80	716,086
2020-06-09	$0.84	$0.85	$0.78	$0.79	$0.79	1,064,912
2020-06-08	$0.85	$0.88	$0.82	$0.83	$0.83	1,354,309
2020-06-05	$0.81	$0.93	$0.80	$0.81	$0.81	2,240,909
2020-06-04	$0.84	$0.90	$0.78	$0.83	$0.83	2,688,003
2020-06-03	$0.62	$0.97	$0.61	$0.92	$0.92	6,967,706
2020-06-02	$0.64	$0.65	$0.59	$0.63	$0.63	544,533
2020-06-01	$0.65	$0.67	$0.61	$0.64	$0.64	1,125,231
2020-05-29	$0.57	$0.68	$0.53	$0.67	$0.67	3,599,679
2020-05-28	$0.54	$0.55	$0.48	$0.49	$0.49	782,868
2020-05-27	$0.61	$0.61	$0.53	$0.55	$0.55	780,924
2020-05-26	$0.56	$0.61	$0.53	$0.58	$0.58	1,092,494
2020-05-22	$0.60	$0.65	$0.55	$0.59	$0.59	1,863,494
2020-05-21	$0.50	$0.68	$0.50	$0.64	$0.64	3,706,796
2020-05-20	$0.45	$0.49	$0.44	$0.49	$0.49	815,836
2020-05-19	$0.45	$0.46	$0.43	$0.45	$0.45	768,168
2020-05-18	$0.37	$0.43	$0.36	$0.42	$0.42	1,464,172
2020-05-15	$0.38	$0.40	$0.36	$0.37	$0.37	513,227
2020-05-14	$0.39	$0.40	$0.37	$0.38	$0.38	429,458
2020-05-13	$0.46	$0.46	$0.37	$0.38	$0.38	1,135,370
2020-05-12	$0.39	$0.44	$0.39	$0.44	$0.44	1,222,498
2020-05-11	$0.42	$0.42	$0.39	$0.40	$0.40	780,953
2020-05-08	$0.45	$0.45	$0.37	$0.42	$0.42	1,297,277
2020-05-07	$0.39	$0.42	$0.37	$0.41	$0.41	2,201,066
2020-05-06	$0.38	$0.39	$0.35	$0.37	$0.37	505,832
2020-05-05	$0.34	$0.41	$0.33	$0.36	$0.36	3,197,552
2020-05-04	$0.34	$0.35	$0.30	$0.32	$0.32	956,776
2020-05-01	$0.35	$0.36	$0.32	$0.32	$0.32	669,796
2020-04-30	$0.35	$0.37	$0.31	$0.35	$0.35	1,335,185
2020-04-29	$0.35	$0.36	$0.34	$0.34	$0.34	836,756
2020-04-28	$0.34	$0.35	$0.32	$0.34	$0.34	1,228,194
2020-04-27	$0.31	$0.33	$0.29	$0.32	$0.32	1,065,604
2020-04-24	$0.32	$0.42	$0.31	$0.33	$0.33	10,700,523
2020-04-23	$0.29	$0.31	$0.27	$0.29	$0.29	3,151,425
2020-04-22	$0.27	$0.27	$0.25	$0.27	$0.27	536,353
2020-04-21	$0.28	$0.28	$0.25	$0.27	$0.27	912,089
2020-04-20	$0.28	$0.30	$0.25	$0.27	$0.27	1,544,738
2020-04-17	$0.30	$0.30	$0.27	$0.28	$0.28	1,362,093
2020-04-16	$0.30	$0.31	$0.28	$0.30	$0.30	1,106,784
2020-04-15	$0.31	$0.31	$0.27	$0.30	$0.30	1,321,510
2020-04-14	$0.32	$0.33	$0.30	$0.31	$0.31	881,945
2020-04-13	$0.33	$0.34	$0.29	$0.30	$0.30	1,451,105
2020-04-09	$0.30	$0.33	$0.29	$0.31	$0.31	2,664,022
2020-04-08	$0.28	$0.29	$0.27	$0.28	$0.28	678,730
2020-04-07	$0.30	$0.30	$0.27	$0.28	$0.28	635,742
2020-04-06	$0.29	$0.31	$0.26	$0.28	$0.28	1,300,948
2020-04-03	$0.26	$0.42	$0.24	$0.29	$0.29	14,364,891
2020-04-02	$0.26	$0.28	$0.23	$0.24	$0.24	1,175,530
2020-04-01	$0.25	$0.27	$0.25	$0.25	$0.25	949,613
2020-03-31	$0.27	$0.29	$0.26	$0.26	$0.26	1,047,848
2020-03-30	$0.29	$0.30	$0.27	$0.27	$0.27	580,650
2020-03-27	$0.32	$0.32	$0.25	$0.29	$0.29	1,930,150
2020-03-26	$0.32	$0.40	$0.31	$0.36	$0.36	1,755,712
2020-03-25	$0.30	$0.33	$0.30	$0.30	$0.30	732,201
2020-03-24	$0.30	$0.32	$0.28	$0.30	$0.30	961,850
2020-03-23	$0.37	$0.43	$0.25	$0.28	$0.28	2,341,924
2020-03-20	$0.28	$0.45	$0.27	$0.37	$0.37	9,409,011
2020-03-19	$0.23	$0.30	$0.23	$0.25	$0.25	1,037,642
2020-03-18	$0.25	$0.28	$0.23	$0.24	$0.24	450,760
2020-03-17	$0.26	$0.28	$0.22	$0.23	$0.23	519,251
2020-03-16	$0.26	$0.26	$0.22	$0.25	$0.25	444,464
2020-03-13	$0.30	$0.32	$0.25	$0.27	$0.27	525,420
2020-03-12	$0.31	$0.31	$0.26	$0.28	$0.28	547,435
2020-03-11	$0.39	$0.40	$0.28	$0.31	$0.31	2,169,167
2020-03-10	$0.42	$0.42	$0.33	$0.34	$0.34	1,014,812
2020-03-09	$0.39	$0.42	$0.31	$0.33	$0.33	1,453,947
2020-03-06	$0.50	$0.50	$0.43	$0.43	$0.43	662,656
2020-03-05	$0.50	$0.53	$0.45	$0.47	$0.47	817,749
2020-03-04	$0.54	$0.58	$0.50	$0.53	$0.53	909,386
2020-03-03	$0.45	$0.72	$0.45	$0.55	$0.55	7,698,290
2020-03-02	$0.44	$0.49	$0.40	$0.42	$0.42	622,173
2020-02-28	$0.49	$0.50	$0.42	$0.44	$0.44	431,385
2020-02-27	$0.47	$0.50	$0.45	$0.48	$0.48	387,085
2020-02-26	$0.49	$0.50	$0.46	$0.48	$0.48	328,611
2020-02-25	$0.53	$0.53	$0.46	$0.48	$0.48	629,107
2020-02-24	$0.54	$0.54	$0.50	$0.53	$0.53	362,015
2020-02-21	$0.57	$0.58	$0.54	$0.55	$0.55	210,895
2020-02-20	$0.58	$0.58	$0.56	$0.58	$0.58	240,154
2020-02-19	$0.58	$0.60	$0.57	$0.58	$0.58	77,767
2020-02-18	$0.56	$0.60	$0.56	$0.59	$0.59	220,632
2020-02-14	$0.59	$0.61	$0.56	$0.57	$0.57	187,670
2020-02-13	$0.61	$0.63	$0.57	$0.58	$0.58	227,276
2020-02-12	$0.62	$0.66	$0.59	$0.61	$0.61	386,430
2020-02-11	$0.57	$0.64	$0.56	$0.61	$0.61	221,736
2020-02-10	$0.52	$0.57	$0.52	$0.57	$0.57	156,321
2020-02-07	$0.56	$0.56	$0.54	$0.54	$0.54	228,861
2020-02-06	$0.55	$0.57	$0.55	$0.56	$0.56	276,153
2020-02-05	$0.57	$0.59	$0.54	$0.56	$0.56	238,221
2020-02-04	$0.55	$0.60	$0.55	$0.56	$0.56	365,129
2020-02-03	$0.65	$0.65	$0.55	$0.59	$0.59	446,025
2020-01-31	$0.67	$0.68	$0.64	$0.65	$0.65	388,092
2020-01-30	$0.68	$0.68	$0.64	$0.66	$0.66	275,033
2020-01-29	$0.68	$0.69	$0.66	$0.69	$0.69	139,789
2020-01-28	$0.66	$0.68	$0.65	$0.67	$0.67	121,300
2020-01-27	$0.65	$0.69	$0.65	$0.65	$0.65	128,065
2020-01-24	$0.70	$0.70	$0.67	$0.69	$0.69	279,416
2020-01-23	$0.69	$0.71	$0.69	$0.70	$0.70	331,986
2020-01-22	$0.70	$0.70	$0.67	$0.69	$0.69	187,009
2020-01-21	$0.68	$0.70	$0.65	$0.70	$0.70	389,907
2020-01-17	$0.68	$0.70	$0.67	$0.67	$0.67	111,575
2020-01-16	$0.70	$0.72	$0.67	$0.69	$0.69	283,634
2020-01-15	$0.67	$0.71	$0.67	$0.68	$0.68	512,748
2020-01-14	$0.68	$0.70	$0.67	$0.67	$0.67	388,633
2020-01-13	$0.67	$0.71	$0.65	$0.68	$0.68	399,173
2020-01-10	$0.67	$0.71	$0.66	$0.66	$0.66	300,907
2020-01-09	$0.73	$0.73	$0.68	$0.70	$0.70	228,278
2020-01-08	$0.81	$0.82	$0.67	$0.73	$0.73	581,282
2020-01-07	$0.82	$0.83	$0.80	$0.81	$0.81	95,687
2020-01-06	$0.84	$0.85	$0.81	$0.82	$0.82	200,015
2020-01-03	$0.82	$0.84	$0.78	$0.82	$0.82	320,093
2020-01-02	$0.65	$0.88	$0.63	$0.81	$0.81	908,073
2019-12-31	$0.71	$0.73	$0.63	$0.65	$0.65	988,146
2019-12-30	$0.76	$0.78	$0.70	$0.71	$0.71	604,756
2019-12-27	$0.82	$0.83	$0.70	$0.77	$0.77	890,090
2019-12-26	$0.87	$0.93	$0.82	$0.83	$0.83	816,474
2019-12-24	$0.85	$0.90	$0.85	$0.87	$0.87	406,603
2019-12-23	$0.68	$0.85	$0.68	$0.84	$0.84	960,432
2019-12-20	$0.67	$0.73	$0.66	$0.69	$0.69	527,916
2019-12-19	$0.62	$0.70	$0.62	$0.69	$0.69	770,031
2019-12-18	$0.65	$0.69	$0.59	$0.63	$0.63	798,653
2019-12-17	$0.55	$0.63	$0.50	$0.63	$0.63	1,543,870
2019-12-16	$0.48	$0.49	$0.47	$0.48	$0.48	63,854
2019-12-13	$0.49	$0.49	$0.47	$0.48	$0.48	82,035
2019-12-12	$0.46	$0.49	$0.46	$0.49	$0.49	203,844
2019-12-11	$0.46	$0.49	$0.45	$0.46	$0.46	160,042
2019-12-10	$0.48	$0.49	$0.46	$0.47	$0.47	200,338
2019-12-09	$0.48	$0.49	$0.47	$0.49	$0.49	120,956
2019-12-06	$0.48	$0.50	$0.47	$0.47	$0.47	125,994
2019-12-05	$0.49	$0.52	$0.48	$0.48	$0.48	79,646
2019-12-04	$0.51	$0.54	$0.50	$0.50	$0.50	238,542
2019-12-03	$0.52	$0.53	$0.50	$0.53	$0.53	132,351
2019-12-02	$0.49	$0.52	$0.49	$0.51	$0.51	132,305
2019-11-29	$0.45	$0.49	$0.45	$0.48	$0.48	49,211
2019-11-27	$0.48	$0.50	$0.46	$0.47	$0.47	93,050
2019-11-26	$0.49	$0.49	$0.47	$0.48	$0.48	81,536
2019-11-25	$0.45	$0.49	$0.45	$0.49	$0.49	324,950
2019-11-22	$0.48	$0.50	$0.46	$0.46	$0.46	145,330
2019-11-21	$0.49	$0.51	$0.46	$0.48	$0.48	215,832
2019-11-20	$0.50	$0.53	$0.49	$0.49	$0.49	187,526
2019-11-19	$0.53	$0.54	$0.50	$0.53	$0.53	234,007
2019-11-18	$0.50	$0.53	$0.49	$0.53	$0.53	231,179
2019-11-15	$0.46	$0.55	$0.46	$0.50	$0.50	387,586
2019-11-14	$0.50	$0.51	$0.42	$0.47	$0.47	313,633
2019-11-13	$0.51	$0.52	$0.49	$0.50	$0.50	234,723
2019-11-12	$0.53	$0.55	$0.39	$0.49	$0.49	1,739,062
2019-11-11	$0.56	$0.57	$0.52	$0.53	$0.53	259,576
2019-11-08	$0.60	$0.60	$0.54	$0.56	$0.56	372,659
2019-11-07	$0.59	$0.62	$0.55	$0.61	$0.61	325,823
2019-11-06	$0.58	$0.59	$0.55	$0.58	$0.58	340,354
2019-11-05	$0.58	$0.62	$0.55	$0.58	$0.58	386,134
2019-11-04	$0.55	$0.58	$0.55	$0.57	$0.57	243,028
2019-11-01	$0.54	$0.56	$0.53	$0.55	$0.55	143,288
2019-10-31	$0.57	$0.58	$0.51	$0.55	$0.55	391,128
2019-10-30	$0.57	$0.57	$0.56	$0.57	$0.57	47,466
2019-10-29	$0.59	$0.59	$0.56	$0.57	$0.57	203,857
2019-10-28	$0.57	$0.59	$0.56	$0.59	$0.59	123,124
2019-10-25	$0.57	$0.59	$0.55	$0.58	$0.58	110,298
2019-10-24	$0.57	$0.59	$0.54	$0.56	$0.56	180,913
2019-10-23	$0.60	$0.60	$0.57	$0.57	$0.57	284,156
2019-10-22	$0.54	$0.60	$0.54	$0.58	$0.58	396,893
2019-10-21	$0.56	$0.57	$0.54	$0.54	$0.54	156,973
2019-10-18	$0.58	$0.58	$0.54	$0.56	$0.56	200,300
2019-10-17	$0.60	$0.62	$0.54	$0.55	$0.55	392,450
2019-10-16	$0.57	$0.59	$0.57	$0.58	$0.58	125,002
2019-10-15	$0.58	$0.60	$0.57	$0.58	$0.58	269,652
2019-10-14	$0.60	$0.60	$0.56	$0.58	$0.58	206,264
2019-10-11	$0.55	$0.60	$0.55	$0.59	$0.59	345,255
2019-10-10	$0.55	$0.59	$0.54	$0.55	$0.55	269,571
2019-10-09	$0.56	$0.60	$0.55	$0.55	$0.55	359,313
2019-10-08	$0.62	$0.63	$0.55	$0.58	$0.58	639,528
2019-10-07	$0.63	$0.65	$0.60	$0.61	$0.61	541,481
2019-10-04	$0.62	$0.64	$0.57	$0.60	$0.60	430,241
2019-10-03	$0.59	$0.63	$0.55	$0.63	$0.63	762,175
2019-10-02	$0.58	$0.60	$0.55	$0.59	$0.59	491,900
2019-10-01	$0.58	$0.62	$0.55	$0.59	$0.59	784,530
2019-09-30	$0.56	$0.60	$0.56	$0.56	$0.56	174,046
2019-09-27	$0.56	$0.58	$0.55	$0.55	$0.55	259,806
2019-09-26	$0.59	$0.62	$0.55	$0.57	$0.57	353,018
2019-09-25	$0.61	$0.65	$0.58	$0.59	$0.59	322,166
2019-09-24	$0.65	$0.67	$0.61	$0.62	$0.62	279,763
2019-09-23	$0.62	$0.67	$0.62	$0.65	$0.65	208,680
2019-09-20	$0.69	$0.70	$0.64	$0.66	$0.66	513,620
2019-09-19	$0.75	$0.75	$0.68	$0.71	$0.71	287,233
2019-09-18	$0.74	$0.76	$0.69	$0.70	$0.70	550,982
2019-09-17	$0.80	$0.80	$0.73	$0.75	$0.75	243,125
2019-09-16	$0.87	$0.88	$0.75	$0.78	$0.78	414,806
2019-09-13	$0.70	$0.79	$0.70	$0.79	$0.79	483,273
2019-09-12	$0.80	$0.83	$0.70	$0.76	$0.76	1,120,438
2019-09-11	$0.82	$0.87	$0.79	$0.80	$0.80	821,394
2019-09-10	$0.84	$0.85	$0.78	$0.81	$0.81	761,580
2019-09-09	$0.80	$0.83	$0.78	$0.83	$0.83	794,081
2019-09-06	$1.00	$1.00	$0.76	$0.78	$0.78	2,109,150
2019-09-05	$0.67	$0.75	$0.67	$0.72	$0.72	1,120,371
2019-09-04	$0.65	$0.70	$0.65	$0.67	$0.67	660,907
2019-09-03	$0.67	$0.68	$0.63	$0.65	$0.65	326,773
2019-08-30	$0.66	$0.68	$0.60	$0.65	$0.65	537,255
2019-08-29	$0.56	$0.68	$0.56	$0.63	$0.63	2,380,861
2019-08-28	$0.53	$0.57	$0.52	$0.53	$0.53	624,582
2019-08-27	$0.58	$0.61	$0.52	$0.53	$0.53	637,231
2019-08-26	$0.59	$0.62	$0.54	$0.55	$0.55	903,336
2019-08-23	$0.59	$0.59	$0.54	$0.55	$0.55	644,319
2019-08-22	$0.54	$0.60	$0.53	$0.57	$0.57	935,765
2019-08-21	$0.56	$0.56	$0.52	$0.54	$0.54	153,335
2019-08-20	$0.54	$0.57	$0.50	$0.55	$0.55	804,142
2019-08-19	$0.54	$0.59	$0.51	$0.54	$0.54	166,418
2019-08-16	$0.57	$0.57	$0.52	$0.55	$0.55	183,801
2019-08-15	$0.55	$0.55	$0.52	$0.54	$0.54	164,668
2019-08-14	$0.56	$0.60	$0.53	$0.54	$0.54	153,463
2019-08-13	$0.56	$0.60	$0.56	$0.57	$0.57	158,653
2019-08-12	$0.55	$0.58	$0.52	$0.56	$0.56	276,024
2019-08-09	$0.60	$0.60	$0.55	$0.56	$0.56	224,092
2019-08-08	$0.61	$0.62	$0.57	$0.59	$0.59	159,493
2019-08-07	$0.62	$0.65	$0.57	$0.60	$0.60	326,635
2019-08-06	$0.70	$0.72	$0.61	$0.63	$0.63	297,396
2019-08-05	$0.65	$0.70	$0.65	$0.70	$0.70	440,548
2019-08-02	$0.60	$0.69	$0.59	$0.67	$0.67	787,441
2019-08-01	$0.57	$0.64	$0.55	$0.59	$0.59	929,225
2019-07-31	$0.54	$0.56	$0.54	$0.54	$0.54	444,410
2019-07-30	$0.55	$0.55	$0.53	$0.54	$0.54	159,723
2019-07-29	$0.58	$0.58	$0.51	$0.54	$0.54	532,130
2019-07-26	$0.60	$0.63	$0.58	$0.58	$0.58	188,325
2019-07-25	$0.63	$0.64	$0.59	$0.60	$0.60	118,934
2019-07-24	$0.64	$0.64	$0.59	$0.62	$0.62	166,225
2019-07-23	$0.64	$0.65	$0.62	$0.63	$0.63	124,695
2019-07-22	$0.65	$0.66	$0.62	$0.64	$0.64	375,275
2019-07-19	$0.68	$0.69	$0.63	$0.64	$0.64	141,602
2019-07-18	$0.66	$0.68	$0.63	$0.66	$0.66	286,075
2019-07-17	$0.70	$0.71	$0.65	$0.66	$0.66	281,417
2019-07-16	$0.69	$0.71	$0.68	$0.70	$0.70	268,922
2019-07-15	$0.69	$0.69	$0.67	$0.68	$0.68	160,808
2019-07-12	$0.71	$0.71	$0.67	$0.67	$0.67	223,056
2019-07-11	$0.73	$0.73	$0.69	$0.69	$0.69	280,082
2019-07-10	$0.76	$0.76	$0.71	$0.71	$0.71	346,167
2019-07-09	$0.77	$0.77	$0.76	$0.76	$0.76	171,399
2019-07-08	$0.80	$0.85	$0.68	$0.77	$0.77	1,965,949
2019-07-05	$0.76	$0.79	$0.75	$0.78	$0.78	123,553
2019-07-03	$0.77	$0.78	$0.76	$0.76	$0.76	54,761
2019-07-02	$0.75	$0.78	$0.75	$0.78	$0.78	64,143
2019-07-01	$0.77	$0.81	$0.75	$0.75	$0.75	129,829
2019-06-28	$0.76	$0.81	$0.75	$0.77	$0.77	272,341
2019-06-27	$0.79	$0.85	$0.75	$0.76	$0.76	400,504
2019-06-26	$0.80	$0.81	$0.77	$0.79	$0.79	256,496
2019-06-25	$0.82	$0.84	$0.78	$0.78	$0.78	230,023
2019-06-24	$0.86	$0.86	$0.81	$0.81	$0.81	147,475
2019-06-21	$0.85	$0.87	$0.81	$0.83	$0.83	149,614
2019-06-20	$0.84	$0.88	$0.84	$0.85	$0.85	109,065
2019-06-19	$0.86	$0.88	$0.81	$0.84	$0.84	318,645
2019-06-18	$0.87	$0.89	$0.84	$0.88	$0.88	391,066
2019-06-17	$0.86	$0.86	$0.80	$0.81	$0.81	229,015
2019-06-14	$0.90	$0.91	$0.83	$0.84	$0.84	257,241
2019-06-13	$0.83	$0.89	$0.82	$0.89	$0.89	363,719
2019-06-12	$0.82	$0.83	$0.80	$0.81	$0.81	246,406
2019-06-11	$0.84	$0.88	$0.80	$0.83	$0.83	425,088
2019-06-10	$0.81	$0.87	$0.81	$0.85	$0.85	343,066
2019-06-07	$0.94	$0.96	$0.83	$0.87	$0.87	472,552
2019-06-06	$0.95	$0.99	$0.93	$0.93	$0.93	176,670
2019-06-05	$1.01	$1.01	$0.90	$0.93	$0.93	506,434
2019-06-04	$1.01	$1.02	$0.98	$1.01	$1.01	255,112
2019-06-03	$0.97	$1.04	$0.96	$1.01	$1.01	253,951
2019-05-31	$1.02	$1.03	$0.97	$0.97	$0.97	607,323
2019-05-30	$1.08	$1.11	$1.00	$1.04	$1.04	311,725
2019-05-29	$1.10	$1.13	$1.06	$1.07	$1.07	210,820
2019-05-28	$1.00	$1.15	$1.00	$1.11	$1.11	419,968
2019-05-24	$1.01	$1.04	$0.99	$1.03	$1.03	138,393
2019-05-23	$1.05	$1.05	$0.97	$0.99	$0.99	560,243
2019-05-22	$1.09	$1.14	$1.05	$1.05	$1.05	306,821
2019-05-21	$1.10	$1.19	$1.07	$1.10	$1.10	292,115
2019-05-20	$1.10	$1.10	$1.06	$1.08	$1.08	135,579
2019-05-17	$1.17	$1.17	$1.05	$1.09	$1.09	401,747
2019-05-16	$1.17	$1.20	$1.14	$1.16	$1.16	111,258
2019-05-15	$1.11	$1.20	$1.10	$1.17	$1.17	144,560
2019-05-14	$1.12	$1.14	$1.08	$1.10	$1.10	258,629
2019-05-13	$1.23	$1.24	$1.11	$1.11	$1.11	403,926
2019-05-10	$1.26	$1.26	$1.16	$1.24	$1.24	394,551
2019-05-09	$1.25	$1.31	$1.18	$1.25	$1.25	445,669
2019-05-08	$1.15	$1.25	$1.11	$1.25	$1.25	857,189
2019-05-07	$1.08	$1.19	$1.07	$1.15	$1.15	914,021
2019-05-06	$1.05	$1.12	$1.02	$1.10	$1.10	393,772
2019-05-03	$1.02	$1.10	$1.02	$1.05	$1.05	575,544
2019-05-02	$1.04	$1.10	$1.00	$1.04	$1.04	559,495
2019-05-01	$1.09	$1.14	$1.04	$1.08	$1.08	473,195
2019-04-30	$1.15	$1.17	$1.08	$1.09	$1.09	228,615
2019-04-29	$1.17	$1.18	$1.11	$1.15	$1.15	289,343
2019-04-26	$1.06	$1.16	$1.05	$1.15	$1.15	445,574
2019-04-25	$1.07	$1.11	$1.04	$1.06	$1.06	121,227
2019-04-24	$1.10	$1.14	$1.07	$1.09	$1.09	492,347
2019-04-23	$1.11	$1.13	$1.10	$1.10	$1.10	173,320
2019-04-22	$1.04	$1.14	$1.03	$1.12	$1.12	280,518
2019-04-18	$1.04	$1.09	$1.03	$1.03	$1.03	137,087
2019-04-17	$1.06	$1.10	$1.03	$1.04	$1.04	256,037
2019-04-16	$1.11	$1.12	$1.06	$1.08	$1.08	83,015
2019-04-15	$1.17	$1.17	$1.06	$1.11	$1.11	472,789
2019-04-12	$1.16	$1.18	$1.14	$1.17	$1.17	179,657
2019-04-11	$1.16	$1.19	$1.12	$1.15	$1.15	263,016
2019-04-10	$1.15	$1.18	$1.10	$1.15	$1.15	142,945
2019-04-09	$1.15	$1.20	$1.13	$1.15	$1.15	221,104
2019-04-08	$1.10	$1.17	$1.09	$1.15	$1.15	215,077
2019-04-05	$1.10	$1.12	$1.01	$1.09	$1.09	951,875
2019-04-04	$1.04	$1.13	$1.03	$1.11	$1.11	415,853
2019-04-03	$1.01	$1.06	$1.00	$1.03	$1.03	194,941
2019-04-02	$0.95	$1.02	$0.95	$1.01	$1.01	230,749
2019-04-01	$0.98	$1.00	$0.91	$0.95	$0.95	379,770
2019-03-29	$0.99	$1.01	$0.96	$0.98	$0.98	227,931
2019-03-28	$1.02	$1.03	$0.96	$0.99	$0.99	546,951
2019-03-27	$1.03	$1.06	$1.00	$1.01	$1.01	320,713
2019-03-26	$1.04	$1.06	$1.00	$1.04	$1.04	226,554
2019-03-25	$1.05	$1.07	$0.98	$1.02	$1.02	722,683
2019-03-22	$1.10	$1.12	$1.02	$1.05	$1.05	792,372
2019-03-21	$1.13	$1.18	$1.09	$1.12	$1.12	845,569
2019-03-20	$1.19	$1.22	$1.15	$1.17	$1.17	396,674
2019-03-19	$1.19	$1.23	$1.16	$1.20	$1.20	293,248
2019-03-18	$1.15	$1.23	$1.12	$1.18	$1.18	656,168
2019-03-15	$1.12	$1.15	$1.09	$1.14	$1.14	934,420
2019-03-14	$1.16	$1.18	$1.11	$1.12	$1.12	1,282,767
2019-03-13	$1.26	$1.35	$1.11	$1.19	$1.19	1,372,150
2019-03-12	$1.27	$1.39	$1.27	$1.34	$1.34	419,284
2019-03-11	$1.40	$1.44	$1.25	$1.28	$1.28	479,456
2019-03-08	$1.20	$1.43	$1.16	$1.42	$1.42	955,943
2019-03-07	$1.14	$1.24	$1.10	$1.21	$1.21	340,338
2019-03-06	$1.16	$1.16	$1.14	$1.14	$1.14	815,472
2019-03-05	$1.15	$1.17	$1.14	$1.15	$1.15	349,591
2019-03-04	$1.14	$1.18	$1.13	$1.16	$1.16	546,663
2019-03-01	$1.16	$1.19	$1.11	$1.11	$1.11	268,793
2019-02-28	$1.15	$1.19	$1.15	$1.16	$1.16	429,304
2019-02-27	$1.16	$1.19	$1.15	$1.15	$1.15	166,707
2019-02-26	$1.19	$1.20	$1.16	$1.16	$1.16	166,558
2019-02-25	$1.20	$1.22	$1.18	$1.19	$1.19	368,960
2019-02-22	$1.17	$1.21	$1.15	$1.20	$1.20	254,094
2019-02-21	$1.17	$1.23	$1.16	$1.17	$1.17	170,638
2019-02-20	$1.15	$1.23	$1.15	$1.18	$1.18	247,204
2019-02-19	$1.14	$1.16	$1.12	$1.15	$1.15	267,868
2019-02-15	$1.14	$1.21	$1.13	$1.14	$1.14	233,859
2019-02-14	$1.18	$1.19	$1.12	$1.12	$1.12	261,084
2019-02-13	$1.11	$1.22	$1.11	$1.18	$1.18	411,192
2019-02-12	$1.13	$1.17	$1.11	$1.11	$1.11	187,056
2019-02-11	$1.11	$1.18	$1.11	$1.14	$1.14	195,659
2019-02-08	$1.19	$1.22	$1.13	$1.14	$1.14	151,913
2019-02-07	$1.21	$1.24	$1.06	$1.18	$1.18	238,300
2019-02-06	$1.25	$1.28	$1.22	$1.22	$1.22	149,484
2019-02-05	$1.27	$1.31	$1.25	$1.25	$1.25	573,335
2019-02-04	$1.30	$1.32	$1.27	$1.28	$1.28	101,733
2019-02-01	$1.31	$1.35	$1.28	$1.32	$1.32	269,386
2019-01-31	$1.37	$1.40	$1.23	$1.28	$1.28	373,072
2019-01-30	$1.40	$1.48	$1.35	$1.36	$1.36	384,672
2019-01-29	$1.50	$1.57	$1.37	$1.40	$1.40	290,335
2019-01-28	$1.34	$1.67	$1.34	$1.49	$1.49	786,656
2019-01-25	$1.25	$1.35	$1.24	$1.34	$1.34	326,331
2019-01-24	$1.20	$1.29	$1.20	$1.23	$1.23	147,371
2019-01-23	$1.21	$1.25	$1.16	$1.19	$1.19	118,044
2019-01-22	$1.14	$1.30	$1.11	$1.22	$1.22	536,821
2019-01-18	$1.10	$1.15	$1.07	$1.13	$1.13	360,266
2019-01-17	$1.04	$1.11	$1.04	$1.08	$1.08	133,262
2019-01-16	$1.13	$1.18	$1.05	$1.05	$1.05	192,740
2019-01-15	$1.13	$1.15	$1.10	$1.13	$1.13	118,555
2019-01-14	$1.17	$1.19	$1.10	$1.13	$1.13	231,119
2019-01-11	$1.17	$1.30	$1.10	$1.17	$1.17	829,871
2019-01-10	$1.26	$1.26	$1.17	$1.19	$1.19	297,637
2019-01-09	$1.19	$1.27	$1.18	$1.25	$1.25	267,812
2019-01-08	$1.17	$1.24	$1.15	$1.18	$1.18	238,669
2019-01-07	$1.13	$1.17	$1.08	$1.14	$1.14	325,098
2019-01-04	$0.99	$1.20	$0.98	$1.12	$1.12	981,463
2019-01-03	$1.08	$1.08	$0.99	$1.00	$1.00	560,849
2019-01-02	$0.96	$1.11	$0.85	$1.09	$1.09	832,197
2018-12-31	$0.81	$0.90	$0.76	$0.86	$0.86	1,870,487
2018-12-28	$0.84	$0.88	$0.79	$0.81	$0.81	553,470
2018-12-27	$0.85	$0.89	$0.81	$0.86	$0.86	365,468
2018-12-26	$0.99	$0.99	$0.79	$0.87	$0.87	702,164
2018-12-24	$1.03	$1.03	$0.90	$0.90	$0.90	297,387
2018-12-21	$0.94	$0.99	$0.90	$0.93	$0.93	510,718
2018-12-20	$1.07	$1.08	$0.90	$0.96	$0.96	904,861
2018-12-19	$1.23	$1.25	$1.00	$1.08	$1.08	679,374
2018-12-18	$1.34	$1.36	$1.20	$1.22	$1.22	935,346
2018-12-17	$1.40	$1.45	$1.28	$1.34	$1.34	446,874
2018-12-14	$1.45	$1.47	$1.36	$1.40	$1.40	414,577
2018-12-13	$1.57	$1.58	$1.43	$1.44	$1.44	446,667
2018-12-12	$1.44	$1.59	$1.43	$1.58	$1.58	384,717
2018-12-11	$1.50	$1.58	$1.36	$1.41	$1.41	403,625
2018-12-10	$1.55	$1.55	$1.47	$1.48	$1.48	236,751
2018-12-07	$1.58	$1.60	$1.54	$1.55	$1.55	75,593
2018-12-06	$1.53	$1.60	$1.50	$1.54	$1.54	209,217
2018-12-04	$1.54	$1.70	$1.53	$1.62	$1.62	327,614
2018-12-03	$1.55	$1.62	$1.49	$1.54	$1.54	549,934
2018-11-30	$1.58	$1.58	$1.49	$1.50	$1.50	263,897
2018-11-29	$1.61	$1.64	$1.56	$1.58	$1.58	222,312
2018-11-28	$1.60	$1.64	$1.54	$1.59	$1.59	324,952
2018-11-27	$1.55	$1.65	$1.52	$1.59	$1.59	210,702
2018-11-26	$1.51	$1.58	$1.51	$1.55	$1.55	155,375
2018-11-23	$1.46	$1.51	$1.46	$1.47	$1.47	65,156
2018-11-21	$1.50	$1.56	$1.49	$1.50	$1.50	159,867
2018-11-20	$1.57	$1.60	$1.48	$1.49	$1.49	412,476
2018-11-19	$1.58	$1.60	$1.53	$1.60	$1.60	107,553
2018-11-16	$1.60	$1.63	$1.52	$1.58	$1.58	181,349
2018-11-15	$1.63	$1.65	$1.52	$1.60	$1.60	258,590
2018-11-14	$1.65	$1.67	$1.58	$1.61	$1.61	218,990
2018-11-13	$1.62	$1.70	$1.58	$1.65	$1.65	261,565
2018-11-12	$1.74	$1.74	$1.60	$1.62	$1.62	247,083
2018-11-09	$1.75	$1.80	$1.70	$1.74	$1.74	160,104
2018-11-08	$1.72	$1.81	$1.71	$1.77	$1.77	262,613
2018-11-07	$1.82	$1.84	$1.70	$1.74	$1.74	557,899
2018-11-06	$1.79	$1.84	$1.76	$1.81	$1.81	133,642
2018-11-05	$1.85	$1.85	$1.72	$1.78	$1.78	309,164
2018-11-02	$1.74	$1.88	$1.74	$1.82	$1.82	395,427
2018-11-01	$1.41	$1.90	$1.40	$1.73	$1.73	966,992
2018-10-31	$1.65	$1.73	$1.60	$1.64	$1.64	669,394
2018-10-30	$1.45	$1.66	$1.38	$1.66	$1.66	677,827
2018-10-29	$1.54	$1.59	$1.40	$1.42	$1.42	719,764
2018-10-26	$1.60	$1.66	$1.50	$1.52	$1.52	848,399
2018-10-25	$1.75	$1.75	$1.50	$1.60	$1.60	992,564
2018-10-24	$1.81	$1.85	$1.71	$1.75	$1.75	470,571
2018-10-23	$1.81	$1.87	$1.70	$1.81	$1.81	529,943
2018-10-22	$2.05	$2.06	$1.85	$1.85	$1.85	567,442
2018-10-19	$2.14	$2.15	$1.88	$2.08	$2.08	1,182,185
2018-10-18	$2.14	$2.28	$2.06	$2.14	$2.14	682,909
2018-10-17	$2.09	$2.30	$2.06	$2.17	$2.17	806,353
2018-10-16	$2.10	$2.21	$2.02	$2.09	$2.09	642,161
2018-10-15	$2.31	$2.37	$2.07	$2.11	$2.11	914,413
2018-10-12	$2.50	$2.52	$2.14	$2.28	$2.28	1,951,217
2018-10-11	$2.56	$2.78	$2.34	$2.41	$2.41	3,114,137
2018-10-10	$2.94	$2.94	$2.32	$2.36	$2.36	3,715,252
2018-10-09	$3.01	$3.24	$2.40	$2.91	$2.91	19,560,842
2018-10-08	$1.94	$2.89	$1.94	$2.69	$2.69	7,372,381
2018-10-05	$2.01	$2.03	$1.86	$1.88	$1.88	506,762
2018-10-04	$2.18	$2.20	$1.89	$1.92	$1.92	224,624
2018-10-03	$2.15	$2.30	$2.11	$2.16	$2.16	480,096
2018-10-02	$1.85	$2.09	$1.80	$2.07	$2.07	386,470
2018-10-01	$1.90	$1.94	$1.80	$1.87	$1.87	253,331
2018-09-28	$1.95	$2.00	$1.90	$1.90	$1.90	209,060
2018-09-27	$1.95	$2.05	$1.95	$1.95	$1.95	177,535
2018-09-26	$1.95	$2.05	$1.95	$1.95	$1.95	250,426
2018-09-25	$2.00	$2.15	$1.90	$1.95	$1.95	557,211
2018-09-24	$1.85	$2.10	$1.80	$2.00	$2.00	1,007,113
2018-09-21	$1.95	$2.00	$1.80	$1.80	$1.80	497,789
2018-09-20	$1.70	$1.95	$1.65	$1.95	$1.95	533,887
2018-09-19	$1.70	$1.75	$1.65	$1.65	$1.65	116,966
2018-09-18	$1.60	$1.75	$1.60	$1.70	$1.70	303,061
2018-09-17	$1.55	$1.65	$1.55	$1.60	$1.60	251,367
2018-09-14	$1.60	$1.70	$1.55	$1.55	$1.55	292,327
2018-09-13	$1.60	$1.70	$1.55	$1.60	$1.60	251,480
2018-09-12	$1.60	$1.65	$1.60	$1.60	$1.60	289,828
2018-09-11	$1.75	$1.80	$1.55	$1.60	$1.60	466,270
2018-09-10	$1.80	$1.85	$1.75	$1.75	$1.75	384,560
2018-09-07	$1.80	$1.85	$1.80	$1.85	$1.85	81,662
2018-09-06	$1.85	$1.90	$1.80	$1.83	$1.83	129,444
2018-09-05	$1.85	$1.90	$1.85	$1.85	$1.85	206,507
2018-09-04	$1.85	$1.90	$1.80	$1.85	$1.85	136,404
2018-08-31	$1.75	$1.90	$1.75	$1.85	$1.85	254,162
2018-08-30	$1.80	$1.90	$1.75	$1.80	$1.80	146,200
2018-08-29	$1.90	$1.90	$1.78	$1.83	$1.83	283,307
2018-08-28	$1.90	$1.95	$1.85	$1.85	$1.85	142,652
2018-08-27	$1.95	$2.03	$1.90	$1.90	$1.90	269,171
2018-08-24	$1.95	$2.05	$1.90	$1.95	$1.95	295,365
2018-08-23	$1.80	$1.95	$1.78	$1.95	$1.95	841,076
2018-08-22	$1.95	$1.95	$1.70	$1.78	$1.78	726,959
2018-08-21	$1.95	$2.00	$1.90	$1.95	$1.95	347,985
2018-08-20	$2.00	$2.05	$1.90	$1.90	$1.90	430,896
2018-08-17	$2.05	$2.10	$1.98	$2.05	$2.05	297,327
2018-08-16	$2.20	$2.25	$2.10	$2.10	$2.10	223,264
2018-08-15	$2.35	$2.40	$2.10	$2.15	$2.15	565,900
2018-08-14	$2.15	$2.40	$2.10	$2.35	$2.35	797,412
2018-08-13	$2.35	$2.35	$2.00	$2.10	$2.10	1,623,054
2018-08-10	$2.40	$2.40	$2.35	$2.35	$2.35	259,752
2018-08-09	$2.50	$2.55	$2.30	$2.35	$2.35	667,685
2018-08-08	$2.65	$2.80	$2.65	$2.65	$2.65	415,252
2018-08-07	$2.70	$2.80	$2.65	$2.65	$2.65	209,663
2018-08-06	$2.75	$2.75	$2.68	$2.75	$2.75	102,787
2018-08-03	$2.80	$2.85	$2.75	$2.75	$2.75	103,797
2018-08-02	$2.90	$2.90	$2.80	$2.85	$2.85	82,233
2018-08-01	$2.90	$2.95	$2.78	$2.85	$2.85	237,977
2018-07-31	$2.90	$2.95	$2.85	$2.93	$2.93	188,952
2018-07-30	$2.90	$2.95	$2.81	$2.90	$2.90	157,446
2018-07-27	$2.90	$2.95	$2.85	$2.90	$2.90	235,024
2018-07-26	$2.75	$2.90	$2.70	$2.90	$2.90	351,533
2018-07-25	$2.85	$2.85	$2.55	$2.65	$2.65	357,948
2018-07-24	$2.80	$2.85	$2.70	$2.85	$2.85	209,958
2018-07-23	$2.85	$2.85	$2.70	$2.80	$2.80	196,440
2018-07-20	$3.00	$3.00	$2.75	$2.90	$2.90	229,665
2018-07-19	$2.80	$3.00	$2.73	$2.95	$2.95	770,936
2018-07-18	$2.40	$2.85	$2.40	$2.80	$2.80	930,874
2018-07-17	$2.45	$2.50	$2.40	$2.40	$2.40	237,299
2018-07-16	$2.45	$2.55	$2.45	$2.50	$2.50	272,953
2018-07-13	$2.50	$2.50	$2.45	$2.45	$2.45	194,100
2018-07-12	$2.45	$2.53	$2.45	$2.48	$2.48	194,200
2018-07-11	$2.60	$2.60	$2.35	$2.50	$2.50	743,170
2018-07-10	$2.65	$2.70	$2.55	$2.60	$2.60	392,693
2018-07-09	$2.60	$2.65	$2.55	$2.60	$2.60	319,132
2018-07-06	$2.55	$2.75	$2.50	$2.60	$2.60	390,788
2018-07-05	$2.45	$2.55	$2.30	$2.55	$2.55	585,586
2018-07-03	$2.50	$2.55	$2.40	$2.45	$2.45	157,848
2018-07-02	$2.60	$2.60	$2.45	$2.50	$2.50	203,832
2018-06-29	$2.50	$2.60	$2.50	$2.60	$2.60	311,863
2018-06-28	$2.55	$2.65	$2.40	$2.45	$2.45	619,142
2018-06-27	$2.70	$2.85	$2.50	$2.55	$2.55	753,596
2018-06-26	$2.65	$2.90	$2.60	$2.70	$2.70	632,591
2018-06-25	$2.45	$2.70	$2.45	$2.65	$2.65	1,150,870
2018-06-22	$2.60	$2.70	$2.40	$2.45	$2.45	7,671,442
2018-06-21	$2.65	$2.75	$2.50	$2.55	$2.55	1,395,280
2018-06-20	$2.85	$2.90	$2.65	$2.65	$2.65	1,077,509
2018-06-19	$2.85	$3.00	$2.80	$2.80	$2.80	611,970
2018-06-18	$2.95	$2.95	$2.85	$2.88	$2.88	457,591
2018-06-15	$3.05	$3.10	$2.90	$2.90	$2.90	392,031
2018-06-14	$2.90	$3.10	$2.90	$3.08	$3.08	1,099,199
2018-06-13	$3.05	$3.05	$2.83	$2.90	$2.90	1,027,022
2018-06-12	$2.90	$3.05	$2.80	$3.00	$3.00	1,191,320
2018-06-11	$3.00	$3.10	$2.90	$2.90	$2.90	586,710
2018-06-08	$3.10	$3.10	$3.00	$3.00	$3.00	220,188
2018-06-07	$3.15	$3.15	$3.10	$3.10	$3.10	201,540
2018-06-06	$3.25	$3.30	$3.10	$3.15	$3.15	313,867
2018-06-05	$3.20	$3.25	$3.15	$3.23	$3.23	168,696
2018-06-04	$3.25	$3.40	$3.20	$3.20	$3.20	272,537
2018-06-01	$3.35	$3.35	$3.10	$3.25	$3.25	553,202
2018-05-31	$3.40	$3.45	$3.30	$3.35	$3.35	299,657
2018-05-30	$3.40	$3.55	$3.35	$3.40	$3.40	377,111
2018-05-29	$3.40	$3.50	$3.35	$3.40	$3.40	250,936
2018-05-25	$3.45	$3.48	$3.35	$3.45	$3.45	229,682
2018-05-24	$3.50	$3.50	$3.43	$3.50	$3.50	255,258
2018-05-23	$3.45	$3.55	$3.35	$3.50	$3.50	468,040
2018-05-22	$3.70	$3.75	$3.50	$3.50	$3.50	380,243
2018-05-21	$3.55	$3.73	$3.55	$3.70	$3.70	448,686
2018-05-18	$3.60	$3.65	$3.40	$3.55	$3.55	502,406
2018-05-17	$3.60	$3.78	$3.50	$3.55	$3.55	614,058
2018-05-16	$3.45	$3.60	$3.40	$3.58	$3.58	369,406
2018-05-15	$3.45	$3.50	$3.35	$3.45	$3.45	312,046
2018-05-14	$3.35	$3.45	$3.33	$3.40	$3.40	279,460
2018-05-11	$3.25	$3.45	$3.22	$3.35	$3.35	275,608
2018-05-10	$3.45	$3.60	$3.20	$3.25	$3.25	547,414
2018-05-09	$3.20	$3.60	$3.20	$3.40	$3.40	687,818
2018-05-08	$3.20	$3.25	$3.10	$3.15	$3.15	309,779
2018-05-07	$3.15	$3.30	$3.15	$3.25	$3.25	531,801
2018-05-04	$3.10	$3.15	$3.10	$3.13	$3.13	208,171
2018-05-03	$3.30	$3.40	$3.10	$3.13	$3.13	491,600
2018-05-02	$3.35	$3.53	$3.35	$3.35	$3.35	243,828
2018-05-01	$3.45	$3.45	$3.30	$3.35	$3.35	236,810
2018-04-30	$3.45	$3.60	$3.35	$3.50	$3.50	348,394
2018-04-27	$3.55	$3.55	$3.45	$3.45	$3.45	490,367
2018-04-26	$3.45	$3.55	$3.42	$3.55	$3.55	294,684
2018-04-25	$3.50	$3.55	$3.38	$3.45	$3.45	333,512
2018-04-24	$3.30	$3.60	$3.25	$3.50	$3.50	438,350
2018-04-23	$3.40	$3.45	$3.25	$3.30	$3.30	254,133
2018-04-20	$3.55	$3.65	$3.40	$3.43	$3.43	365,012
2018-04-19	$3.85	$3.90	$3.50	$3.60	$3.60	678,597
2018-04-18	$3.30	$3.95	$3.20	$3.90	$3.90	1,154,403
2018-04-17	$3.40	$3.40	$3.23	$3.25	$3.25	255,931
2018-04-16	$3.35	$3.40	$3.20	$3.40	$3.40	249,379
2018-04-13	$3.40	$3.44	$3.28	$3.30	$3.30	276,374
2018-04-12	$3.05	$3.45	$3.05	$3.40	$3.40	735,007
2018-04-11	$3.05	$3.13	$2.95	$3.05	$3.05	421,759
2018-04-10	$3.00	$3.05	$2.93	$3.05	$3.05	349,165
2018-04-09	$2.95	$3.00	$2.80	$3.00	$3.00	315,428
2018-04-06	$3.05	$3.15	$2.90	$2.95	$2.95	673,021
2018-04-05	$3.05	$3.15	$2.95	$3.10	$3.10	504,757
2018-04-04	$2.90	$3.00	$2.90	$2.95	$2.95	214,703
2018-04-03	$3.00	$3.00	$2.81	$2.95	$2.95	502,862
2018-04-02	$3.05	$3.05	$2.88	$3.00	$3.00	683,518
2018-03-29	$2.90	$3.05	$2.80	$3.00	$3.00	576,497
2018-03-28	$3.15	$3.25	$2.75	$2.83	$2.83	1,206,507
2018-03-27	$3.15	$3.25	$3.10	$3.10	$3.10	470,710
2018-03-26	$3.45	$3.50	$3.05	$3.20	$3.20	671,755
2018-03-23	$3.35	$3.50	$3.26	$3.40	$3.40	401,741
2018-03-22	$3.50	$3.50	$3.28	$3.30	$3.30	429,009
2018-03-21	$3.35	$3.65	$3.35	$3.55	$3.55	440,423
2018-03-20	$3.45	$3.50	$3.35	$3.38	$3.38	464,569
2018-03-19	$3.50	$3.55	$3.35	$3.40	$3.40	447,869
2018-03-16	$3.55	$3.70	$3.50	$3.55	$3.55	926,112
2018-03-15	$3.60	$3.75	$3.55	$3.60	$3.60	667,204
2018-03-14	$3.70	$3.75	$3.60	$3.63	$3.63	361,179
2018-03-13	$4.15	$4.15	$3.65	$3.68	$3.68	595,891
2018-03-12	$3.50	$4.15	$3.50	$4.15	$4.15	1,111,463
2018-03-09	$3.25	$3.35	$3.20	$3.35	$3.35	385,106
2018-03-08	$3.50	$3.55	$3.10	$3.10	$3.10	761,092
2018-03-07	$3.55	$3.65	$3.45	$3.45	$3.45	340,387
2018-03-06	$3.65	$3.78	$3.50	$3.53	$3.53	450,734
2018-03-05	$3.85	$3.95	$3.65	$3.65	$3.65	597,428
2018-03-02	$3.75	$3.98	$3.71	$3.90	$3.90	461,857
2018-03-01	$3.75	$3.85	$3.65	$3.75	$3.75	851,677
2018-02-28	$4.25	$4.30	$4.00	$4.10	$4.10	409,914
2018-02-27	$4.40	$4.40	$4.20	$4.30	$4.30	340,719
2018-02-26	$4.25	$4.40	$4.20	$4.40	$4.40	134,064
2018-02-23	$4.25	$4.35	$4.10	$4.25	$4.25	259,130
2018-02-22	$4.40	$4.40	$4.20	$4.25	$4.25	140,755
2018-02-21	$4.30	$4.45	$4.26	$4.40	$4.40	162,308
2018-02-20	$4.25	$4.50	$4.20	$4.35	$4.35	381,883
2018-02-16	$4.20	$4.30	$4.15	$4.25	$4.25	340,980
2018-02-15	$3.95	$4.20	$3.95	$4.15	$4.15	311,286
2018-02-14	$3.80	$4.00	$3.75	$3.95	$3.95	270,566
2018-02-13	$3.75	$3.90	$3.75	$3.80	$3.80	202,606
2018-02-12	$3.70	$3.85	$3.65	$3.80	$3.80	275,261
2018-02-09	$3.65	$3.75	$3.55	$3.70	$3.70	236,197
2018-02-08	$3.60	$3.80	$3.55	$3.65	$3.65	278,971
2018-02-07	$3.70	$3.85	$3.60	$3.63	$3.63	298,105
2018-02-06	$3.75	$3.95	$3.65	$3.65	$3.65	385,337
2018-02-05	$4.05	$4.15	$3.80	$3.85	$3.85	351,163
2018-02-02	$4.10	$4.25	$4.05	$4.10	$4.10	296,165
2018-02-01	$4.15	$4.20	$4.05	$4.15	$4.15	260,957
2018-01-31	$4.35	$4.35	$4.10	$4.20	$4.20	454,078
2018-01-30	$4.30	$4.35	$4.25	$4.30	$4.30	235,340
2018-01-29	$4.45	$4.45	$4.25	$4.35	$4.35	582,440
2018-01-26	$4.45	$4.50	$4.40	$4.45	$4.45	296,609
2018-01-25	$4.50	$4.55	$4.40	$4.45	$4.45	229,254
2018-01-24	$4.55	$4.59	$4.38	$4.45	$4.45	404,219
2018-01-23	$4.65	$4.65	$4.55	$4.60	$4.60	154,051
2018-01-22	$4.50	$4.65	$4.45	$4.65	$4.65	171,660
2018-01-19	$4.45	$4.55	$4.40	$4.55	$4.55	209,116
2018-01-18	$4.45	$4.50	$4.40	$4.45	$4.45	229,786
2018-01-17	$4.65	$4.70	$4.48	$4.50	$4.50	334,725
2018-01-16	$4.75	$4.75	$4.50	$4.65	$4.65	441,260
2018-01-12	$4.70	$4.75	$4.63	$4.70	$4.70	252,048
2018-01-11	$4.60	$4.70	$4.50	$4.70	$4.70	318,280
2018-01-10	$4.55	$4.65	$4.55	$4.60	$4.60	287,102
2018-01-09	$4.40	$4.60	$4.30	$4.55	$4.55	353,659
2018-01-08	$4.45	$4.46	$4.31	$4.40	$4.40	398,303
2018-01-05	$4.50	$4.60	$4.40	$4.50	$4.50	352,537
2018-01-04	$4.55	$4.69	$4.50	$4.50	$4.50	226,737
2018-01-03	$4.60	$4.65	$4.53	$4.55	$4.55	198,796
2018-01-02	$4.55	$4.70	$4.55	$4.60	$4.60	148,948
2017-12-29	$4.60	$4.65	$4.43	$4.55	$4.55	274,831
2017-12-28	$4.45	$4.65	$4.45	$4.60	$4.60	171,199
2017-12-27	$4.50	$4.75	$4.45	$4.45	$4.45	342,252
2017-12-26	$4.35	$4.60	$4.30	$4.55	$4.55	394,804
2017-12-22	$4.40	$4.40	$4.30	$4.30	$4.30	345,789
2017-12-21	$4.60	$4.70	$4.40	$4.43	$4.43	295,237
2017-12-20	$4.75	$4.75	$4.60	$4.60	$4.60	269,953
2017-12-19	$4.60	$4.80	$4.50	$4.70	$4.70	384,027
2017-12-18	$4.45	$4.65	$4.40	$4.60	$4.60	571,243
2017-12-15	$4.45	$4.53	$4.45	$4.50	$4.50	372,991
2017-12-14	$4.55	$4.60	$4.45	$4.45	$4.45	319,872
2017-12-13	$4.35	$4.60	$4.35	$4.55	$4.55	288,073
2017-12-12	$4.25	$4.40	$4.25	$4.30	$4.30	204,507
2017-12-11	$4.25	$4.40	$4.25	$4.25	$4.25	279,308
2017-12-08	$4.40	$4.48	$4.28	$4.30	$4.30	251,590
2017-12-07	$4.30	$4.40	$4.20	$4.35	$4.35	438,384
2017-12-06	$4.50	$4.60	$4.30	$4.30	$4.30	284,886
2017-12-05	$4.55	$4.60	$4.45	$4.55	$4.55	180,674
2017-12-04	$4.55	$4.65	$4.50	$4.55	$4.55	257,943
2017-12-01	$4.55	$4.55	$4.40	$4.50	$4.50	165,473
2017-11-30	$4.90	$4.90	$4.45	$4.50	$4.50	903,146
2017-11-29	$4.65	$4.80	$4.55	$4.65	$4.65	393,675
2017-11-28	$4.60	$4.68	$4.53	$4.60	$4.60	397,379
2017-11-27	$4.70	$4.83	$4.50	$4.50	$4.50	299,809
2017-11-24	$4.70	$4.80	$4.65	$4.70	$4.70	113,190
2017-11-22	$4.80	$4.80	$4.65	$4.65	$4.65	251,599
2017-11-21	$4.75	$4.83	$4.65	$4.80	$4.80	675,931
2017-11-20	$4.40	$4.80	$4.30	$4.70	$4.70	763,043
2017-11-17	$4.15	$4.35	$4.10	$4.35	$4.35	434,570
2017-11-16	$4.25	$4.40	$4.10	$4.15	$4.15	686,894
2017-11-15	$4.40	$4.50	$4.15	$4.20	$4.20	505,274
2017-11-14	$4.60	$4.60	$4.30	$4.40	$4.40	208,275
2017-11-13	$4.70	$4.75	$4.50	$4.60	$4.60	325,820
2017-11-10	$4.70	$4.76	$4.60	$4.65	$4.65	148,434
2017-11-09	$4.70	$4.80	$4.60	$4.70	$4.70	395,907
2017-11-08	$4.75	$5.10	$4.60	$4.65	$4.65	1,078,350
2017-11-07	$4.55	$4.65	$4.40	$4.45	$4.45	707,229
2017-11-06	$4.55	$4.60	$4.40	$4.50	$4.50	400,577
2017-11-03	$4.80	$4.80	$4.55	$4.58	$4.58	278,777
2017-11-02	$4.85	$4.88	$4.70	$4.75	$4.75	213,181
2017-11-01	$4.85	$4.90	$4.75	$4.85	$4.85	177,937
2017-10-31	$4.75	$4.90	$4.70	$4.80	$4.80	286,382
2017-10-30	$4.70	$4.90	$4.65	$4.70	$4.70	175,771
2017-10-27	$4.60	$4.70	$4.55	$4.70	$4.70	264,518
2017-10-26	$4.85	$4.85	$4.60	$4.65	$4.65	407,759
2017-10-25	$4.75	$4.95	$4.70	$4.85	$4.85	434,856
2017-10-24	$4.85	$5.00	$4.80	$4.80	$4.80	395,819
2017-10-23	$4.95	$4.95	$4.75	$4.85	$4.85	311,143
2017-10-20	$4.90	$5.05	$4.76	$5.00	$5.00	259,125
2017-10-19	$4.95	$4.95	$4.80	$4.85	$4.85	234,809
2017-10-18	$4.90	$5.05	$4.75	$4.95	$4.95	300,055
2017-10-17	$5.15	$5.20	$4.80	$4.90	$4.90	346,606
2017-10-16	$5.10	$5.20	$5.00	$5.20	$5.20	550,384
2017-10-13	$5.25	$5.26	$5.10	$5.15	$5.15	295,240
2017-10-12	$5.55	$5.55	$5.15	$5.20	$5.20	398,124
2017-10-11	$5.55	$5.55	$5.35	$5.55	$5.55	491,331
2017-10-10	$5.50	$5.60	$5.40	$5.50	$5.50	351,474
2017-10-09	$5.45	$5.55	$5.30	$5.45	$5.45	296,681
2017-10-06	$5.70	$5.75	$5.40	$5.43	$5.43	446,944
2017-10-05	$5.75	$6.00	$5.67	$5.70	$5.70	681,508
2017-10-04	$5.80	$5.85	$5.65	$5.68	$5.68	192,619
2017-10-03	$5.70	$5.80	$5.63	$5.75	$5.75	331,750
2017-10-02	$5.55	$5.75	$5.45	$5.70	$5.70	285,102
2017-09-29	$5.50	$5.65	$5.40	$5.55	$5.55	255,621
2017-09-28	$5.85	$5.90	$5.40	$5.55	$5.55	674,470
2017-09-27	$5.90	$6.06	$5.65	$5.80	$5.80	1,190,996
2017-09-26	$5.65	$5.90	$5.65	$5.90	$5.90	398,177
2017-09-25	$5.55	$5.75	$5.50	$5.70	$5.70	525,571
2017-09-22	$5.45	$5.50	$5.40	$5.50	$5.50	203,127
2017-09-21	$5.35	$5.50	$5.35	$5.45	$5.45	322,173
2017-09-20	$5.50	$5.55	$5.35	$5.40	$5.40	349,371
2017-09-19	$5.50	$5.50	$5.33	$5.45	$5.45	302,654
2017-09-18	$5.25	$5.45	$5.15	$5.40	$5.40	530,134
2017-09-15	$5.40	$5.40	$5.15	$5.20	$5.20	658,526
2017-09-14	$5.35	$5.50	$5.30	$5.35	$5.35	524,033
2017-09-13	$5.15	$5.48	$5.15	$5.30	$5.30	489,429
2017-09-12	$5.15	$5.25	$5.05	$5.20	$5.20	721,962
2017-09-11	$5.20	$5.30	$5.10	$5.15	$5.15	305,742
2017-09-08	$5.10	$5.35	$4.95	$5.20	$5.20	405,231
2017-09-07	$5.20	$5.33	$5.10	$5.10	$5.10	273,964
2017-09-06	$4.95	$5.20	$4.95	$5.20	$5.20	625,716
2017-09-05	$5.05	$5.05	$4.85	$4.95	$4.95	335,108
2017-09-01	$5.00	$5.15	$4.90	$5.00	$5.00	362,351
2017-08-31	$4.80	$5.10	$4.75	$5.00	$5.00	658,359
2017-08-30	$4.35	$4.90	$4.35	$4.75	$4.75	773,585
2017-08-29	$4.25	$4.45	$4.25	$4.35	$4.35	443,332
2017-08-28	$4.35	$4.35	$4.20	$4.30	$4.30	500,651
2017-08-25	$4.25	$4.35	$4.20	$4.30	$4.30	300,770
2017-08-24	$4.25	$4.35	$4.20	$4.25	$4.25	476,512
2017-08-23	$4.40	$4.43	$4.25	$4.25	$4.25	476,166
2017-08-22	$4.30	$4.60	$4.25	$4.40	$4.40	622,815
2017-08-21	$4.50	$4.55	$4.25	$4.30	$4.30	602,024
2017-08-18	$4.35	$4.60	$4.25	$4.50	$4.50	498,250
2017-08-17	$4.55	$4.55	$4.15	$4.40	$4.40	1,041,365
2017-08-16	$4.60	$4.65	$4.55	$4.55	$4.55	469,613
2017-08-15	$4.90	$4.95	$4.55	$4.55	$4.55	617,253
2017-08-14	$4.90	$5.10	$4.85	$4.90	$4.90	636,103
2017-08-11	$5.05	$5.10	$4.85	$4.85	$4.85	668,810
2017-08-10	$5.25	$5.25	$5.00	$5.05	$5.05	540,725
2017-08-09	$5.30	$5.35	$5.20	$5.25	$5.25	646,962
2017-08-08	$5.55	$5.70	$5.30	$5.35	$5.35	649,519
2017-08-07	$5.70	$5.85	$5.55	$5.60	$5.60	618,361
2017-08-04	$5.70	$5.85	$5.55	$5.75	$5.75	828,531
2017-08-03	$5.55	$7.50	$5.55	$5.65	$5.65	2,264,067
2017-08-02	$5.75	$5.80	$5.50	$5.70	$5.70	817,616
2017-08-01	$6.15	$6.23	$5.75	$5.75	$5.75	1,193,658
2017-07-31	$6.15	$6.30	$6.00	$6.25	$6.25	975,235
2017-07-28	$6.20	$6.40	$6.15	$6.20	$6.20	711,625
2017-07-27	$6.20	$6.25	$6.10	$6.20	$6.20	477,810
2017-07-26	$6.35	$6.35	$6.15	$6.20	$6.20	763,280
2017-07-25	$6.15	$6.35	$6.10	$6.30	$6.30	592,239
2017-07-24	$6.15	$6.20	$5.95	$6.08	$6.08	483,241
2017-07-21	$6.20	$6.25	$6.00	$6.15	$6.15	654,073
2017-07-20	$6.10	$6.25	$6.05	$6.15	$6.15	435,698
2017-07-19	$6.05	$6.20	$6.00	$6.10	$6.10	444,394
2017-07-18	$6.15	$6.20	$6.00	$6.05	$6.05	734,747
2017-07-17	$6.30	$6.45	$6.10	$6.15	$6.15	691,976
2017-07-14	$6.15	$6.35	$6.10	$6.30	$6.30	763,609
2017-07-13	$6.25	$6.30	$6.15	$6.20	$6.20	920,791
2017-07-12	$6.30	$6.43	$6.15	$6.25	$6.25	1,505,677
2017-07-11	$6.10	$6.40	$5.95	$6.30	$6.30	560,143
2017-07-10	$6.30	$6.40	$6.10	$6.15	$6.15	630,787
2017-07-07	$6.40	$6.40	$6.20	$6.35	$6.35	864,724
2017-07-06	$6.30	$6.50	$6.23	$6.35	$6.35	912,939
2017-07-05	$6.25	$6.40	$6.05	$6.30	$6.30	634,550
2017-07-03	$6.20	$6.35	$6.15	$6.30	$6.30	216,682
2017-06-30	$6.20	$6.30	$6.10	$6.25	$6.25	373,320
2017-06-29	$6.20	$6.25	$6.10	$6.20	$6.20	412,813
2017-06-28	$6.25	$6.40	$6.10	$6.25	$6.25	841,419
2017-06-27	$6.70	$6.70	$6.10	$6.25	$6.25	734,143
2017-06-26	$6.05	$6.20	$5.95	$6.20	$6.20	452,410
2017-06-23	$5.85	$6.05	$5.75	$6.00	$6.00	1,679,867
2017-06-22	$5.85	$6.03	$5.80	$5.85	$5.85	350,687
2017-06-21	$5.95	$6.15	$5.70	$5.80	$5.80	834,097
2017-06-20	$5.95	$6.18	$5.80	$6.00	$6.00	674,368
2017-06-19	$6.00	$6.10	$5.90	$6.00	$6.00	225,212
2017-06-16	$5.95	$6.05	$5.85	$6.00	$6.00	423,733
2017-06-15	$6.05	$6.20	$5.95	$6.00	$6.00	359,041
2017-06-14	$6.40	$6.50	$6.05	$6.10	$6.10	342,193
2017-06-13	$6.25	$6.40	$6.05	$6.40	$6.40	501,885
2017-06-12	$6.10	$6.45	$6.08	$6.25	$6.25	527,396
2017-06-09	$5.90	$6.15	$5.85	$6.05	$6.05	363,683
2017-06-08	$5.90	$6.00	$5.80	$5.95	$5.95	346,482
2017-06-07	$5.75	$5.95	$5.65	$5.85	$5.85	828,147
2017-06-06	$5.85	$5.90	$5.63	$5.75	$5.75	889,599
2017-06-05	$6.05	$6.05	$5.85	$5.90	$5.90	493,613
2017-06-02	$6.15	$6.15	$5.93	$6.05	$6.05	338,286
2017-06-01	$5.90	$6.15	$5.80	$6.10	$6.10	484,045
2017-05-31	$5.90	$5.95	$5.63	$5.90	$5.90	796,112
2017-05-30	$6.20	$6.30	$5.90	$5.95	$5.95	653,003
2017-05-26	$6.25	$6.30	$6.10	$6.25	$6.25	633,583
2017-05-25	$6.50	$6.50	$6.25	$6.30	$6.30	620,911
2017-05-24	$6.35	$6.60	$6.20	$6.45	$6.45	727,638
2017-05-23	$6.40	$6.50	$6.15	$6.35	$6.35	1,030,797
2017-05-22	$6.30	$6.45	$6.25	$6.45	$6.45	469,074
2017-05-19	$6.50	$6.55	$6.30	$6.33	$6.33	445,752
2017-05-18	$6.30	$6.50	$6.15	$6.50	$6.50	633,939
2017-05-17	$6.80	$6.80	$6.25	$6.30	$6.30	852,173
2017-05-16	$6.85	$6.90	$6.75	$6.90	$6.90	661,035
2017-05-15	$6.90	$7.15	$6.80	$6.80	$6.80	682,164
2017-05-12	$7.05	$7.20	$6.85	$6.90	$6.90	411,417
2017-05-11	$7.20	$7.25	$6.95	$7.10	$7.10	849,274
2017-05-10	$6.45	$7.20	$6.30	$7.15	$7.15	1,481,935
2017-05-09	$7.05	$7.25	$6.85	$7.00	$7.00	715,255
2017-05-08	$6.85	$7.15	$6.80	$7.00	$7.00	568,827
2017-05-05	$6.65	$6.95	$6.45	$6.90	$6.90	862,445
2017-05-04	$6.45	$6.70	$6.30	$6.65	$6.65	728,016
2017-05-03	$6.55	$6.70	$6.45	$6.50	$6.50	408,930
2017-05-02	$6.85	$6.85	$6.55	$6.55	$6.55	450,336
2017-05-01	$6.75	$6.90	$6.70	$6.80	$6.80	612,121
2017-04-28	$6.65	$6.80	$6.65	$6.80	$6.80	515,907
2017-04-27	$6.70	$6.75	$6.50	$6.65	$6.65	1,155,158
2017-04-26	$6.70	$7.00	$6.65	$6.75	$6.75	1,348,506
2017-04-25	$6.85	$6.90	$6.65	$6.70	$6.70	1,163,417
2017-04-24	$6.75	$6.95	$6.65	$6.80	$6.80	898,898
2017-04-21	$6.80	$6.90	$6.70	$6.75	$6.75	351,166
2017-04-20	$6.90	$6.95	$6.70	$6.85	$6.85	427,149
2017-04-19	$6.85	$6.95	$6.75	$6.85	$6.85	517,200
2017-04-18	$6.75	$6.90	$6.60	$6.85	$6.85	457,445
2017-04-17	$7.00	$7.00	$6.60	$6.80	$6.80	961,259
2017-04-13	$7.00	$7.05	$6.80	$6.95	$6.95	507,866
2017-04-12	$7.15	$7.20	$6.95	$6.95	$6.95	396,504
2017-04-11	$6.95	$7.20	$6.75	$7.15	$7.15	955,969
2017-04-10	$7.10	$7.20	$6.85	$6.90	$6.90	557,512
2017-04-07	$7.05	$7.20	$6.90	$7.05	$7.05	418,739
2017-04-06	$6.75	$7.20	$6.75	$7.05	$7.05	483,070
2017-04-05	$7.05	$7.45	$6.75	$6.75	$6.75	687,736
2017-04-04	$7.05	$7.15	$6.80	$7.05	$7.05	613,871
2017-04-03	$6.95	$7.05	$6.75	$7.05	$7.05	591,877
2017-03-31	$6.80	$7.05	$6.60	$6.85	$6.85	1,321,992
2017-03-30	$7.20	$7.25	$6.65	$6.75	$6.75	852,023
2017-03-29	$6.80	$7.20	$6.75	$7.15	$7.15	644,657
2017-03-28	$6.80	$7.00	$6.75	$6.80	$6.80	539,717
2017-03-27	$6.70	$6.90	$6.70	$6.80	$6.80	569,419
2017-03-24	$6.80	$7.10	$6.75	$6.80	$6.80	762,168
2017-03-23	$6.90	$7.13	$6.75	$6.80	$6.80	462,797
2017-03-22	$7.10	$7.15	$6.65	$6.90	$6.90	567,025
2017-03-21	$7.20	$7.58	$7.10	$7.10	$7.10	758,059
2017-03-20	$6.80	$7.20	$6.70	$7.10	$7.10	427,918
2017-03-17	$6.60	$6.88	$6.50	$6.80	$6.80	2,007,226
2017-03-16	$6.80	$6.85	$6.60	$6.65	$6.65	1,060,880
2017-03-15	$7.00	$7.10	$6.60	$6.75	$6.75	1,427,613
2017-03-14	$7.10	$7.15	$6.85	$7.00	$7.00	314,991
2017-03-13	$7.25	$7.35	$7.15	$7.20	$7.20	329,559
2017-03-10	$7.25	$7.30	$7.10	$7.25	$7.25	264,111
2017-03-09	$7.35	$7.38	$7.00	$7.20	$7.20	784,840
2017-03-08	$7.40	$7.50	$7.15	$7.35	$7.35	676,386
2017-03-07	$7.35	$7.50	$7.25	$7.35	$7.35	437,665
2017-03-06	$7.60	$7.60	$7.10	$7.30	$7.30	694,173
2017-03-03	$7.90	$8.35	$7.65	$7.65	$7.65	528,000
2017-03-02	$8.90	$9.35	$7.80	$7.90	$7.90	1,620,931
2017-03-01	$7.95	$8.40	$7.93	$8.35	$8.35	694,120
2017-02-28	$7.60	$8.05	$7.55	$7.85	$7.85	755,999
2017-02-27	$7.60	$7.83	$7.55	$7.60	$7.60	319,186
2017-02-24	$7.50	$7.68	$7.40	$7.60	$7.60	308,897
2017-02-23	$7.55	$7.65	$7.40	$7.55	$7.55	248,885
2017-02-22	$7.60	$7.70	$7.50	$7.50	$7.50	354,767
2017-02-21	$7.95	$8.00	$7.60	$7.65	$7.65	356,246
2017-02-17	$7.95	$7.95	$7.65	$7.80	$7.80	466,926
2017-02-16	$7.85	$8.05	$7.80	$7.95	$7.95	442,352
2017-02-15	$7.70	$7.95	$7.55	$7.90	$7.90	406,248
2017-02-14	$7.50	$7.80	$7.35	$7.75	$7.75	422,209
2017-02-13	$7.65	$7.75	$7.40	$7.45	$7.45	364,209
2017-02-10	$7.95	$8.05	$7.55	$7.65	$7.65	568,700
2017-02-09	$7.35	$7.95	$7.35	$7.95	$7.95	1,072,241
2017-02-08	$7.05	$7.30	$6.85	$7.25	$7.25	629,064
2017-02-07	$6.80	$7.20	$6.75	$7.05	$7.05	461,119
2017-02-06	$7.00	$7.00	$6.85	$6.85	$6.85	277,281
2017-02-03	$7.00	$7.19	$6.85	$6.95	$6.95	303,721
2017-02-02	$7.15	$7.30	$6.95	$7.05	$7.05	451,199
2017-02-01	$7.20	$7.40	$7.00	$7.15	$7.15	403,358
2017-01-31	$6.90	$7.20	$6.80	$7.10	$7.10	522,819
2017-01-30	$7.00	$7.00	$6.75	$6.85	$6.85	570,335
2017-01-27	$7.15	$7.33	$7.00	$7.00	$7.00	568,221
2017-01-26	$7.55	$7.60	$6.90	$7.10	$7.10	1,465,193
2017-01-25	$8.20	$8.35	$7.40	$7.50	$7.50	1,189,109
2017-01-24	$8.05	$8.30	$7.95	$8.15	$8.15	683,831
2017-01-23	$8.00	$8.33	$7.83	$8.05	$8.05	622,390
2017-01-20	$8.15	$8.30	$7.95	$8.05	$8.05	470,488
2017-01-19	$8.45	$8.45	$8.05	$8.10	$8.10	318,122
2017-01-18	$8.15	$8.48	$8.00	$8.35	$8.35	638,182
2017-01-17	$8.50	$8.53	$8.05	$8.15	$8.15	581,786
2017-01-13	$8.50	$8.63	$8.40	$8.50	$8.50	376,936
2017-01-12	$8.70	$8.80	$8.40	$8.45	$8.45	336,746
2017-01-11	$8.90	$8.90	$8.60	$8.60	$8.60	480,159
2017-01-10	$8.85	$9.03	$8.70	$8.80	$8.80	398,986
2017-01-09	$9.10	$9.10	$8.88	$8.90	$8.90	411,654
2017-01-06	$9.35	$9.38	$8.85	$9.10	$9.10	711,286
2017-01-05	$9.75	$9.80	$9.30	$9.35	$9.35	343,107
2017-01-04	$9.85	$9.95	$9.65	$9.75	$9.75	513,251
2017-01-03	$9.65	$10.05	$9.64	$9.85	$9.85	534,406
2016-12-30	$9.35	$9.60	$9.20	$9.50	$9.50	787,217
2016-12-29	$9.50	$9.60	$9.20	$9.45	$9.45	758,177
2016-12-28	$9.80	$9.88	$9.40	$9.50	$9.50	368,344
2016-12-27	$9.85	$10.00	$9.75	$9.80	$9.80	272,574
2016-12-23	$9.85	$9.85	$9.35	$9.80	$9.80	255,952
2016-12-22	$10.15	$10.20	$9.65	$9.75	$9.75	590,800
2016-12-21	$9.95	$10.25	$9.85	$10.15	$10.15	318,026
2016-12-20	$9.90	$10.00	$9.80	$10.00	$10.00	454,238
2016-12-19	$9.70	$9.95	$9.55	$9.85	$9.85	425,923
2016-12-16	$9.75	$9.95	$9.60	$9.65	$9.65	458,890
2016-12-15	$9.70	$10.00	$9.60	$9.75	$9.75	458,343
2016-12-14	$9.85	$10.15	$9.35	$9.70	$9.70	850,544
2016-12-13	$9.60	$9.85	$9.40	$9.65	$9.65	1,661,235
2016-12-12	$9.90	$10.95	$9.86	$10.25	$10.25	1,849,008
2016-12-09	$9.95	$10.00	$9.35	$9.60	$9.60	621,785
2016-12-08	$8.90	$9.93	$8.90	$9.85	$9.85	952,661
2016-12-07	$8.80	$9.10	$8.75	$8.95	$8.95	448,740
2016-12-06	$8.65	$8.90	$8.60	$8.80	$8.80	283,504
2016-12-05	$8.80	$8.95	$8.55	$8.75	$8.75	669,822
2016-12-02	$8.90	$8.95	$8.60	$8.70	$8.70	612,924
2016-12-01	$8.70	$8.85	$8.65	$8.85	$8.85	609,952
2016-11-30	$8.70	$9.00	$8.50	$8.60	$8.60	1,071,557
2016-11-29	$8.35	$8.55	$7.80	$8.50	$8.50	784,343
2016-11-28	$8.60	$8.65	$8.35	$8.45	$8.45	431,799
2016-11-25	$8.35	$8.73	$8.25	$8.50	$8.50	591,292
2016-11-23	$7.75	$8.38	$7.51	$8.30	$8.30	969,912
2016-11-22	$7.65	$7.85	$7.55	$7.75	$7.75	536,448
2016-11-21	$6.65	$7.65	$6.65	$7.65	$7.65	582,639
2016-11-18	$7.10	$7.30	$6.91	$7.25	$7.25	443,851
2016-11-17	$6.75	$7.10	$6.65	$7.05	$7.05	772,646
2016-11-16	$6.60	$6.70	$6.40	$6.70	$6.70	423,824
2016-11-15	$6.25	$6.65	$6.15	$6.55	$6.55	535,059
2016-11-14	$6.00	$6.30	$5.90	$6.25	$6.25	618,319
2016-11-11	$6.35	$6.35	$5.75	$5.95	$5.95	1,440,691
2016-11-10	$6.45	$6.70	$6.25	$6.35	$6.35	1,213,675
2016-11-09	$6.70	$6.85	$6.30	$6.45	$6.45	971,736
2016-11-08	$6.70	$7.15	$6.55	$6.90	$6.90	496,968
2016-11-07	$7.30	$7.33	$6.65	$6.65	$6.65	608,909
2016-11-04	$7.05	$7.30	$6.90	$7.25	$7.25	535,303
2016-11-03	$6.85	$7.35	$6.55	$7.05	$7.05	1,895,144
2016-11-02	$7.40	$7.60	$7.40	$7.50	$7.50	500,728
2016-11-01	$7.45	$7.70	$7.40	$7.50	$7.50	580,846
2016-10-31	$7.50	$7.55	$7.35	$7.45	$7.45	391,681
2016-10-28	$7.50	$7.70	$7.35	$7.50	$7.50	679,788
2016-10-27	$7.45	$7.60	$7.40	$7.50	$7.50	253,591
2016-10-26	$7.50	$7.60	$7.30	$7.40	$7.40	253,610
2016-10-25	$7.40	$7.70	$7.36	$7.50	$7.50	361,443
2016-10-24	$7.45	$7.60	$7.35	$7.40	$7.40	322,686
2016-10-21	$7.35	$7.45	$7.25	$7.45	$7.45	206,520
2016-10-20	$7.40	$7.58	$7.25	$7.45	$7.45	285,741
2016-10-19	$7.40	$7.62	$7.34	$7.40	$7.40	471,025
2016-10-18	$7.30	$7.40	$7.15	$7.35	$7.35	333,720
2016-10-17	$7.15	$7.40	$7.15	$7.25	$7.25	190,966
2016-10-14	$7.19	$7.30	$7.06	$7.22	$7.22	310,404
2016-10-13	$7.10	$7.22	$6.99	$7.12	$7.12	314,425
2016-10-12	$7.15	$7.23	$7.05	$7.15	$7.15	284,037
2016-10-11	$7.34	$7.41	$7.11	$7.18	$7.18	324,442
2016-10-10	$7.23	$7.48	$7.23	$7.33	$7.33	428,047
2016-10-07	$7.25	$7.25	$7.03	$7.16	$7.16	389,072
2016-10-06	$7.00	$7.42	$6.96	$7.21	$7.21	817,934
2016-10-05	$6.80	$7.14	$6.75	$7.06	$7.06	1,010,724
2016-10-04	$6.79	$6.87	$6.71	$6.75	$6.75	497,847
2016-10-03	$6.94	$6.96	$6.74	$6.78	$6.78	366,824
2016-09-30	$6.71	$6.98	$6.60	$6.91	$6.91	583,800
2016-09-29	$6.86	$6.92	$6.62	$6.69	$6.69	527,914
2016-09-28	$6.60	$6.81	$6.45	$6.80	$6.80	622,622
2016-09-27	$6.41	$6.53	$6.34	$6.52	$6.52	319,302
2016-09-26	$6.56	$6.60	$6.43	$6.45	$6.45	250,423
2016-09-23	$6.58	$6.69	$6.51	$6.56	$6.56	230,663
2016-09-22	$6.58	$6.67	$6.56	$6.63	$6.63	353,364
2016-09-21	$6.47	$6.60	$6.42	$6.53	$6.53	390,131
2016-09-20	$6.39	$6.47	$6.32	$6.40	$6.40	490,650
2016-09-19	$6.38	$6.49	$6.17	$6.39	$6.39	371,689
2016-09-16	$6.29	$6.36	$6.24	$6.30	$6.30	768,908
2016-09-15	$6.39	$6.45	$6.31	$6.36	$6.36	449,229
2016-09-14	$6.35	$6.61	$6.26	$6.36	$6.36	494,436
2016-09-13	$6.54	$6.69	$6.28	$6.35	$6.35	651,839
2016-09-12	$6.54	$6.78	$6.38	$6.65	$6.65	914,105
2016-09-09	$6.61	$6.68	$6.44	$6.45	$6.45	467,952
2016-09-08	$6.71	$6.88	$6.47	$6.70	$6.70	815,102
2016-09-07	$7.23	$7.23	$6.63	$6.64	$6.64	578,134
2016-09-06	$6.60	$6.71	$6.51	$6.63	$6.63	481,142
2016-09-02	$6.56	$6.64	$6.48	$6.58	$6.58	462,658
2016-09-01	$6.43	$6.55	$6.27	$6.48	$6.48	659,545
2016-08-31	$6.70	$6.78	$6.42	$6.46	$6.46	764,837
2016-08-30	$6.80	$6.90	$6.66	$6.74	$6.74	487,048
2016-08-29	$6.81	$7.01	$6.70	$6.82	$6.82	573,670
2016-08-26	$6.76	$6.96	$6.67	$6.81	$6.81	758,521
2016-08-25	$6.62	$6.78	$6.62	$6.71	$6.71	606,907
2016-08-24	$7.09	$7.17	$6.62	$6.67	$6.67	970,177
2016-08-23	$6.98	$7.21	$6.97	$7.16	$7.16	865,005
2016-08-22	$6.74	$7.03	$6.60	$6.97	$6.97	634,656
2016-08-19	$6.84	$6.99	$6.71	$6.82	$6.82	747,048
2016-08-18	$6.80	$6.89	$6.72	$6.87	$6.87	601,447
2016-08-17	$6.72	$6.87	$6.56	$6.69	$6.69	505,867
2016-08-16	$6.76	$6.80	$6.68	$6.76	$6.76	287,432
2016-08-15	$6.68	$6.83	$6.68	$6.80	$6.80	749,633
2016-08-12	$6.70	$6.71	$6.47	$6.62	$6.62	625,140
2016-08-11	$6.73	$6.75	$6.63	$6.65	$6.65	385,809
2016-08-10	$6.90	$6.92	$6.63	$6.71	$6.71	498,800
2016-08-09	$6.85	$6.92	$6.75	$6.82	$6.82	543,599
2016-08-08	$6.60	$6.99	$6.60	$6.83	$6.83	726,545
2016-08-05	$6.53	$6.68	$6.49	$6.58	$6.58	626,148
2016-08-04	$6.38	$6.55	$6.26	$6.49	$6.49	774,459
2016-08-03	$6.35	$6.48	$6.14	$6.40	$6.40	871,344
2016-08-02	$6.68	$6.70	$6.28	$6.34	$6.34	902,702
2016-08-01	$6.80	$6.80	$6.42	$6.60	$6.60	711,028
2016-07-29	$6.76	$6.95	$6.51	$6.83	$6.83	965,865
2016-07-28	$7.45	$7.50	$6.55	$6.78	$6.78	2,576,839
2016-07-27	$6.31	$6.53	$6.25	$6.45	$6.45	1,005,331
2016-07-26	$5.79	$6.28	$5.72	$6.28	$6.28	966,800
2016-07-25	$5.81	$5.90	$5.72	$5.76	$5.76	386,043
2016-07-22	$5.84	$5.98	$5.77	$5.88	$5.88	287,774
2016-07-21	$6.04	$6.10	$5.79	$5.84	$5.84	605,709
2016-07-20	$6.08	$6.18	$5.95	$6.03	$6.03	592,977
2016-07-19	$6.07	$6.13	$6.03	$6.10	$6.10	339,562
2016-07-18	$5.92	$6.16	$5.81	$6.11	$6.11	456,366
2016-07-15	$6.01	$6.02	$5.86	$5.96	$5.96	357,994
2016-07-14	$6.19	$6.19	$5.87	$5.95	$5.95	605,694
2016-07-13	$6.08	$6.20	$5.91	$6.09	$6.09	531,958
2016-07-12	$5.90	$6.18	$5.87	$6.10	$6.10	694,921
2016-07-11	$5.70	$5.91	$5.65	$5.76	$5.76	411,960
2016-07-08	$5.67	$5.77	$5.51	$5.69	$5.69	441,620
2016-07-07	$5.84	$5.97	$5.48	$5.59	$5.59	638,880
2016-07-06	$5.61	$5.85	$5.37	$5.78	$5.78	630,476
2016-07-05	$5.86	$5.96	$5.53	$5.62	$5.62	729,971
2016-07-01	$5.44	$6.10	$5.43	$5.96	$5.96	1,223,488
2016-06-30	$5.03	$5.50	$4.90	$5.45	$5.45	1,275,040
2016-06-29	$4.97	$5.09	$4.90	$5.04	$5.04	642,232
2016-06-28	$4.77	$5.03	$4.77	$4.88	$4.88	469,594
2016-06-27	$5.05	$5.05	$4.64	$4.68	$4.68	642,904
2016-06-24	$5.11	$5.20	$4.93	$5.15	$5.15	787,500
2016-06-23	$5.35	$5.45	$5.28	$5.40	$5.40	383,226
2016-06-22	$5.32	$5.37	$5.21	$5.27	$5.27	293,407
2016-06-21	$5.36	$5.39	$5.13	$5.30	$5.30	330,059
2016-06-20	$5.63	$5.90	$5.34	$5.37	$5.37	563,181
2016-06-17	$5.48	$5.73	$5.39	$5.56	$5.56	591,434
2016-06-16	$5.42	$5.48	$5.28	$5.44	$5.44	247,958
2016-06-15	$5.47	$5.66	$5.31	$5.47	$5.47	372,264
2016-06-14	$5.49	$5.69	$5.41	$5.49	$5.49	393,521
2016-06-13	$5.65	$5.83	$5.51	$5.57	$5.57	480,797
2016-06-10	$5.92	$5.95	$5.67	$5.74	$5.74	598,914
2016-06-09	$6.27	$6.27	$5.85	$6.01	$6.01	718,020
2016-06-08	$6.40	$6.49	$6.28	$6.32	$6.32	525,491
2016-06-07	$6.49	$6.49	$6.23	$6.37	$6.37	535,509
2016-06-06	$6.49	$6.53	$6.32	$6.45	$6.45	660,460
2016-06-03	$6.53	$6.58	$6.32	$6.46	$6.46	410,627
2016-06-02	$6.40	$6.76	$6.31	$6.50	$6.50	870,918
2016-06-01	$6.28	$6.58	$6.21	$6.47	$6.47	858,719
2016-05-31	$6.09	$6.48	$6.08	$6.33	$6.33	1,197,200
2016-05-27	$5.77	$6.15	$5.63	$6.07	$6.07	575,296
2016-05-26	$6.08	$6.38	$5.73	$5.79	$5.79	2,200,456
2016-05-25	$5.11	$6.07	$5.07	$6.04	$6.04	2,431,964
2016-05-24	$4.76	$5.05	$4.76	$5.01	$5.01	1,115,305
2016-05-23	$4.65	$4.73	$4.55	$4.65	$4.65	281,287
2016-05-20	$4.56	$4.73	$4.54	$4.69	$4.69	332,667
2016-05-19	$4.28	$4.63	$4.28	$4.53	$4.53	664,516
2016-05-18	$4.14	$4.37	$4.11	$4.33	$4.33	539,439
2016-05-17	$4.21	$4.34	$4.09	$4.12	$4.12	394,753
2016-05-16	$4.24	$4.39	$4.16	$4.21	$4.21	411,624
2016-05-13	$4.26	$4.40	$4.11	$4.14	$4.14	361,460
2016-05-12	$4.48	$4.56	$4.22	$4.29	$4.29	495,960
2016-05-11	$4.45	$4.80	$4.34	$4.43	$4.43	506,829
2016-05-10	$4.25	$4.61	$4.25	$4.45	$4.45	537,358
2016-05-09	$4.64	$4.65	$4.23	$4.25	$4.25	990,064
2016-05-06	$4.31	$4.67	$4.19	$4.64	$4.64	739,552
2016-05-05	$3.80	$4.38	$3.74	$4.37	$4.37	885,827
2016-05-04	$4.30	$4.49	$4.15	$4.26	$4.26	460,849
2016-05-03	$4.42	$4.42	$4.07	$4.28	$4.28	526,925
2016-05-02	$4.72	$4.72	$4.48	$4.52	$4.52	507,115
2016-04-29	$4.92	$5.01	$4.60	$4.73	$4.73	560,167
2016-04-28	$5.07	$5.22	$4.87	$4.91	$4.91	398,479
2016-04-27	$4.92	$5.12	$4.84	$5.10	$5.10	477,663
2016-04-26	$4.88	$4.99	$4.82	$4.88	$4.88	271,412
2016-04-25	$4.94	$4.94	$4.74	$4.87	$4.87	378,955
2016-04-22	$4.85	$5.09	$4.77	$4.91	$4.91	658,155
2016-04-21	$4.71	$4.81	$4.56	$4.80	$4.80	598,103
2016-04-20	$4.51	$4.76	$4.49	$4.67	$4.67	713,074
2016-04-19	$4.50	$4.63	$4.40	$4.54	$4.54	532,088
2016-04-18	$4.32	$4.68	$4.29	$4.56	$4.56	542,839
2016-04-15	$4.40	$4.51	$4.35	$4.45	$4.45	443,074
2016-04-14	$4.51	$4.58	$4.34	$4.45	$4.45	451,433
2016-04-13	$4.22	$4.65	$4.22	$4.50	$4.50	881,617
2016-04-12	$4.02	$4.33	$3.95	$4.24	$4.24	762,297
2016-04-11	$3.98	$4.21	$3.91	$4.00	$4.00	632,357
2016-04-08	$4.06	$4.31	$3.85	$3.92	$3.92	824,256
2016-04-07	$3.99	$4.07	$3.89	$3.97	$3.97	685,707
2016-04-06	$3.96	$4.04	$3.67	$4.00	$4.00	860,299
2016-04-05	$3.99	$4.10	$3.92	$3.92	$3.92	493,129
2016-04-04	$4.35	$4.44	$3.94	$4.01	$4.01	1,098,942
2016-04-01	$4.57	$4.57	$4.32	$4.40	$4.40	604,350
2016-03-31	$4.47	$4.70	$4.44	$4.68	$4.68	915,344
2016-03-30	$4.57	$4.67	$4.42	$4.50	$4.50	512,933
2016-03-29	$4.52	$4.63	$4.33	$4.53	$4.53	514,721
2016-03-28	$4.61	$4.75	$4.45	$4.59	$4.59	353,396
2016-03-24	$4.52	$4.71	$4.37	$4.61	$4.61	359,296
2016-03-23	$4.99	$5.00	$4.52	$4.64	$4.64	644,264
2016-03-22	$5.09	$5.16	$4.95	$5.07	$5.07	572,084
2016-03-21	$5.02	$5.35	$5.00	$5.19	$5.19	713,177
2016-03-18	$5.35	$5.65	$5.05	$5.07	$5.07	1,901,821
2016-03-17	$5.15	$5.44	$5.05	$5.27	$5.27	758,543
2016-03-16	$5.01	$5.50	$4.92	$5.09	$5.09	758,925
2016-03-15	$5.07	$5.21	$4.73	$5.00	$5.00	817,688
2016-03-14	$5.34	$5.44	$4.91	$5.20	$5.20	877,598
2016-03-11	$5.54	$5.85	$5.07	$5.34	$5.34	2,412,261
2016-03-10	$4.90	$5.59	$4.73	$5.46	$5.46	4,434,863
2016-03-09	$4.33	$4.52	$4.18	$4.21	$4.21	604,926
2016-03-08	$4.70	$4.74	$4.22	$4.26	$4.26	718,441
2016-03-07	$4.63	$4.74	$4.48	$4.71	$4.71	682,643
2016-03-04	$4.56	$4.94	$4.41	$4.57	$4.57	973,450
2016-03-03	$4.08	$4.50	$4.05	$4.46	$4.46	613,331
2016-03-02	$4.16	$4.28	$3.93	$4.13	$4.13	585,108
2016-03-01	$4.04	$4.27	$3.94	$4.07	$4.07	1,018,975
2016-02-29	$3.83	$4.12	$3.80	$3.94	$3.94	872,142
2016-02-26	$3.50	$3.85	$3.47	$3.80	$3.80	740,807
2016-02-25	$3.62	$3.69	$3.36	$3.42	$3.42	404,163
2016-02-24	$3.35	$3.70	$3.26	$3.69	$3.69	420,767
2016-02-23	$3.56	$3.56	$3.34	$3.46	$3.46	327,906
2016-02-22	$3.43	$3.59	$3.37	$3.57	$3.57	372,925
2016-02-19	$3.33	$3.39	$3.24	$3.37	$3.37	277,779
2016-02-18	$3.71	$3.75	$3.37	$3.39	$3.39	509,287
2016-02-17	$3.53	$3.71	$3.51	$3.68	$3.68	574,935
2016-02-16	$3.25	$3.50	$3.18	$3.48	$3.48	490,277
2016-02-12	$3.32	$3.45	$3.15	$3.22	$3.22	814,267
2016-02-11	$3.08	$3.27	$2.87	$3.24	$3.24	914,130
2016-02-10	$3.12	$3.32	$3.06	$3.14	$3.14	519,367
2016-02-09	$3.27	$3.31	$3.08	$3.15	$3.15	412,392
2016-02-08	$3.44	$3.47	$3.27	$3.36	$3.36	557,740
2016-02-05	$3.56	$3.76	$3.49	$3.54	$3.54	568,150
2016-02-04	$3.37	$3.69	$3.37	$3.64	$3.64	475,643
2016-02-03	$3.31	$3.43	$3.08	$3.40	$3.40	474,539
2016-02-02	$3.28	$3.31	$3.14	$3.21	$3.21	1,547,847
2016-02-01	$3.41	$3.49	$3.26	$3.38	$3.38	812,185
2016-01-29	$3.09	$3.54	$3.09	$3.49	$3.49	914,909
2016-01-28	$3.20	$3.31	$3.08	$3.11	$3.11	653,284
2016-01-27	$3.04	$3.23	$3.02	$3.10	$3.10	722,667
2016-01-26	$3.01	$3.12	$2.97	$3.09	$3.09	825,703
2016-01-25	$3.15	$3.18	$2.91	$2.95	$2.95	685,179
2016-01-22	$3.04	$3.20	$2.91	$3.15	$3.15	1,017,903
2016-01-21	$2.82	$3.03	$2.75	$2.95	$2.95	963,038
2016-01-20	$2.94	$2.95	$2.41	$2.80	$2.80	2,150,712
2016-01-19	$3.48	$3.50	$2.93	$3.11	$3.11	1,353,426
2016-01-15	$3.23	$3.52	$3.11	$3.44	$3.44	988,506
2016-01-14	$3.25	$3.55	$3.15	$3.34	$3.34	2,587,890
2016-01-13	$3.21	$3.45	$3.11	$3.26	$3.26	1,305,224
2016-01-12	$3.39	$3.44	$3.03	$3.19	$3.19	1,154,394
2016-01-11	$3.80	$3.92	$3.18	$3.36	$3.36	1,238,389
2016-01-08	$3.91	$4.04	$3.81	$3.81	$3.81	671,803
2016-01-07	$4.17	$4.24	$3.90	$3.91	$3.91	858,117
2016-01-06	$4.41	$4.46	$4.28	$4.29	$4.29	526,103
2016-01-05	$4.87	$4.92	$4.52	$4.52	$4.52	577,350
2016-01-04	$4.70	$4.90	$4.61	$4.85	$4.85	747,357
2015-12-31	$4.56	$4.82	$4.50	$4.78	$4.78	559,933
2015-12-30	$4.56	$4.72	$4.53	$4.59	$4.59	321,969
2015-12-29	$4.63	$4.73	$4.54	$4.64	$4.64	366,728
2015-12-28	$4.67	$4.76	$4.52	$4.59	$4.59	621,416
2015-12-24	$4.83	$4.86	$4.70	$4.78	$4.78	258,635
2015-12-23	$4.61	$4.87	$4.59	$4.81	$4.81	747,629
2015-12-22	$4.51	$4.63	$4.32	$4.54	$4.54	577,247
2015-12-21	$4.35	$4.63	$4.18	$4.50	$4.50	894,847
2015-12-18	$4.45	$4.53	$4.20	$4.31	$4.31	821,889
2015-12-17	$4.50	$4.58	$4.24	$4.44	$4.44	687,754
2015-12-16	$4.21	$4.61	$4.17	$4.47	$4.47	907,643
2015-12-15	$4.21	$4.37	$4.08	$4.24	$4.24	961,222
2015-12-14	$4.10	$4.15	$3.96	$4.13	$4.13	1,006,644
2015-12-11	$4.46	$4.48	$4.13	$4.15	$4.15	1,019,721
2015-12-10	$4.29	$4.55	$4.22	$4.52	$4.52	867,324
2015-12-09	$4.28	$4.71	$4.24	$4.31	$4.31	1,179,035
2015-12-08	$4.11	$4.30	$4.02	$4.21	$4.21	464,279
2015-12-07	$4.54	$4.54	$4.12	$4.20	$4.20	1,360,834
2015-12-04	$4.55	$4.72	$4.51	$4.59	$4.59	535,175
2015-12-03	$4.83	$4.87	$4.50	$4.59	$4.59	857,308
2015-12-02	$4.81	$5.01	$4.61	$4.74	$4.74	1,174,625
2015-12-01	$5.05	$5.18	$4.62	$4.90	$4.90	2,464,502
2015-11-30	$4.15	$5.12	$4.13	$4.99	$4.99	2,789,394
2015-11-27	$4.29	$4.32	$4.05	$4.12	$4.12	469,222
2015-11-25	$4.17	$4.43	$4.09	$4.31	$4.31	1,130,875
2015-11-24	$3.83	$4.05	$3.83	$4.03	$4.03	1,401,410
2015-11-23	$3.81	$3.96	$3.74	$3.83	$3.83	828,483
2015-11-20	$3.96	$4.02	$3.85	$3.86	$3.86	910,576
2015-11-19	$4.29	$4.31	$3.87	$3.93	$3.93	1,067,524
2015-11-18	$3.93	$4.24	$3.84	$4.15	$4.15	1,579,711
2015-11-17	$4.32	$4.37	$3.92	$3.93	$3.93	1,378,960
2015-11-16	$4.41	$4.59	$4.16	$4.24	$4.24	1,480,141
2015-11-13	$4.93	$4.96	$4.41	$4.46	$4.46	1,618,658
2015-11-12	$4.63	$4.91	$4.27	$4.89	$4.89	1,961,045
2015-11-11	$4.51	$4.52	$4.21	$4.25	$4.25	1,326,823
2015-11-10	$4.89	$4.89	$4.47	$4.51	$4.51	1,753,961
2015-11-09	$5.23	$5.25	$4.81	$4.91	$4.91	1,675,765
2015-11-06	$5.51	$5.69	$5.21	$5.26	$5.26	1,717,730
2015-11-05	$5.43	$6.03	$5.34	$5.80	$5.80	1,426,969
2015-11-04	$6.47	$6.63	$5.83	$5.96	$5.96	1,244,815
2015-11-03	$6.20	$6.51	$6.08	$6.47	$6.47	1,023,500
2015-11-02	$5.93	$6.24	$5.86	$6.12	$6.12	876,145
2015-10-30	$5.89	$6.12	$5.78	$6.01	$6.01	596,253
2015-10-29	$5.80	$6.10	$5.76	$5.82	$5.82	627,552
2015-10-28	$5.65	$6.10	$5.61	$5.95	$5.95	903,224
2015-10-27	$5.62	$5.79	$5.45	$5.61	$5.61	764,295
2015-10-26	$6.09	$6.10	$5.62	$5.68	$5.68	660,842
2015-10-23	$5.97	$6.13	$5.66	$6.11	$6.11	1,225,287
2015-10-22	$6.34	$6.47	$5.92	$6.00	$6.00	1,002,691
2015-10-21	$6.57	$6.64	$6.24	$6.32	$6.32	636,210
2015-10-20	$6.38	$6.67	$6.36	$6.58	$6.58	501,569
2015-10-19	$6.32	$6.59	$6.30	$6.42	$6.42	417,275
2015-10-16	$6.64	$6.64	$6.32	$6.45	$6.45	497,188
2015-10-15	$6.35	$6.61	$6.23	$6.60	$6.60	584,675
2015-10-14	$6.32	$6.59	$6.27	$6.42	$6.42	637,309
2015-10-13	$6.72	$6.73	$6.28	$6.30	$6.30	1,036,329
2015-10-12	$7.02	$7.05	$6.63	$6.73	$6.73	843,000
2015-10-09	$7.14	$7.23	$6.91	$7.05	$7.05	675,098
2015-10-08	$7.18	$7.28	$6.96	$7.14	$7.14	912,039
2015-10-07	$7.15	$7.64	$7.10	$7.32	$7.32	1,440,582
2015-10-06	$6.95	$7.17	$6.88	$7.01	$7.01	839,542
2015-10-05	$6.75	$6.98	$6.74	$6.93	$6.93	559,442
2015-10-02	$6.25	$6.73	$6.25	$6.69	$6.69	605,100
2015-10-01	$6.56	$6.68	$6.22	$6.34	$6.34	463,993
2015-09-30	$6.26	$6.52	$6.26	$6.49	$6.49	540,609
2015-09-29	$6.41	$6.47	$6.20	$6.23	$6.23	564,039
2015-09-28	$6.68	$6.72	$6.18	$6.34	$6.34	833,667
2015-09-25	$6.90	$6.98	$6.63	$6.77	$6.77	661,948
2015-09-24	$6.83	$6.91	$6.68	$6.84	$6.84	506,334
2015-09-23	$7.08	$7.20	$6.88	$6.91	$6.91	669,868
2015-09-22	$6.91	$7.09	$6.82	$7.04	$7.04	555,641
2015-09-21	$6.87	$7.27	$6.84	$7.03	$7.03	796,491
2015-09-18	$6.83	$6.89	$6.67	$6.88	$6.88	1,213,470
2015-09-17	$6.96	$7.23	$6.86	$6.96	$6.96	751,332
2015-09-16	$6.88	$7.09	$6.83	$7.01	$7.01	595,118
2015-09-15	$6.51	$7.00	$6.51	$6.86	$6.86	731,497
2015-09-14	$6.87	$6.91	$6.49	$6.50	$6.50	757,410
2015-09-11	$7.12	$7.20	$6.83	$6.86	$6.86	791,296
2015-09-10	$7.25	$7.37	$6.98	$7.19	$7.19	1,371,898
2015-09-09	$6.92	$7.42	$6.91	$7.23	$7.23	1,541,189
2015-09-08	$6.55	$6.96	$6.48	$6.91	$6.91	979,212

Alto Ingredients Inc (ALTO) News Headlines

Recent Alto Ingredients Inc (ALTO) News

Similar Companies to Alto Ingredients Inc (ALTO) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Alto Ingredients Inc (ALTO) Exchange: NASDAQ