Digital Turbine Inc (APPS) Stock Profile

Data as of May 9, 2025

$4.16 ($0.03) 0.73%

Digital Turbine Inc - Daily Information

Click for more stock information on Digital Turbine Inc.

Daily Information	Data
Date	May 9, 2025
Open	$4.10
Previous Close	$4.16
High	$4.38
Low	$4.09
Adjusted Open	$4.10
Previous Adjusted Close	$4.16
Adjusted High	$4.38
Adjusted Low	$4.09

Invest in Digital Turbine Inc (APPS)

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

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People Digital Turbine Inc

Employee	Position
William G. Stone	Chief Executive Officer & Director
Kirstie Elizabeth Brown	Executive VP-Global Finance & Operations
Barrett Garrison	Chief Financial Officer & Executive Vice President
Christine Collins	Chief Technology Officer
Matt Tubergen	EVP-Corporate Development & Strategy
Mike Ng	Chief Revenue Officer
Kevin McGuire	Chief Product Officer
Nicholas Montes	Executive VP-Global Business Development
Michael B. Miller	Chief Accounting Officer
David Wesch	Controller
Brian Bartholomew	Head-Investor Relations
Sylvia Krzmarzick	Chief People Officer
Robert M. Deutschman	Chairman
Michelle M. Sterling	Independent Director
Holyce E. Hess Groos	Independent Director
Jeffrey Karish	Independent Director
Mohanbir Singh Gyani	Independent Director
Roy H. Chestnutt	Independent Director

Company Profile Digital Turbine Inc

Exchange: NASDAQ

IPO Date: June 30, 2006

Employees: 802

Sector: Technology

Industry: Software-Application

Website: Digital Turbine Inc Website

Address: 8012 N Interstate 35 Frontage Rd, Austin, TX 78753, USA

Historical Stock Data for Digital Turbine Inc (APPS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$4.10	$4.38	$4.09	$4.16	$4.16	3,559,865
2025-05-08	$3.73	$4.26	$3.73	$4.13	$4.13	6,313,352
2025-05-07	$3.10	$3.62	$3.10	$3.61	$3.61	5,258,014
2025-05-06	$2.95	$3.11	$2.91	$3.09	$3.09	1,764,687
2025-05-05	$3.01	$3.09	$2.96	$3.02	$3.02	1,670,781
2025-05-02	$3.08	$3.24	$3.05	$3.10	$3.10	1,936,917
2025-05-01	$3.09	$3.13	$3.00	$3.01	$3.01	1,607,027
2025-04-30	$3.00	$3.04	$2.87	$3.00	$3.00	2,720,629
2025-04-29	$3.25	$3.37	$3.16	$3.17	$3.17	1,873,403
2025-04-28	$3.42	$3.48	$3.20	$3.28	$3.28	1,896,761
2025-04-25	$3.38	$3.58	$3.31	$3.39	$3.39	2,548,479
2025-04-24	$3.15	$3.41	$3.08	$3.38	$3.38	2,474,988
2025-04-23	$3.16	$3.34	$3.07	$3.11	$3.11	2,616,695
2025-04-22	$2.97	$3.16	$2.92	$3.00	$3.00	2,219,313
2025-04-21	$3.00	$3.06	$2.78	$2.92	$2.92	2,292,320
2025-04-17	$2.87	$3.18	$2.82	$3.12	$3.12	3,014,705
2025-04-16	$2.76	$3.00	$2.74	$2.86	$2.86	2,932,733
2025-04-15	$2.66	$2.84	$2.61	$2.82	$2.82	3,031,623
2025-04-14	$2.80	$2.85	$2.58	$2.68	$2.68	1,880,535
2025-04-11	$2.60	$2.78	$2.52	$2.74	$2.74	1,756,849
2025-04-10	$2.80	$2.80	$2.48	$2.59	$2.59	2,723,589
2025-04-09	$2.18	$2.93	$2.14	$2.81	$2.81	5,291,772
2025-04-08	$2.51	$2.51	$2.12	$2.20	$2.20	3,120,708
2025-04-07	$2.18	$2.62	$2.11	$2.28	$2.28	3,846,728
2025-04-04	$2.47	$2.55	$2.11	$2.35	$2.35	4,897,398
2025-04-03	$2.69	$2.81	$2.53	$2.59	$2.59	3,169,117
2025-04-02	$2.70	$3.04	$2.58	$2.96	$2.96	3,896,722
2025-04-01	$2.70	$2.83	$2.60	$2.82	$2.82	4,119,536
2025-03-31	$2.71	$2.74	$2.60	$2.72	$2.72	3,023,308
2025-03-28	$3.03	$3.05	$2.76	$2.84	$2.84	3,762,345
2025-03-27	$3.24	$3.24	$3.05	$3.09	$3.09	2,381,577
2025-03-26	$3.54	$3.59	$3.15	$3.28	$3.28	3,600,840
2025-03-25	$3.70	$3.75	$3.39	$3.52	$3.52	3,112,141
2025-03-24	$3.63	$3.80	$3.58	$3.65	$3.65	3,113,853
2025-03-21	$3.30	$3.62	$3.24	$3.52	$3.52	2,886,672
2025-03-20	$3.37	$3.48	$3.29	$3.45	$3.45	3,106,875
2025-03-19	$3.44	$3.65	$3.39	$3.47	$3.47	3,199,325
2025-03-18	$3.67	$3.75	$3.33	$3.39	$3.39	4,556,578
2025-03-17	$3.34	$3.86	$3.34	$3.83	$3.83	5,026,928
2025-03-14	$3.28	$3.43	$3.23	$3.35	$3.35	6,432,658
2025-03-13	$3.09	$3.25	$2.97	$3.18	$3.18	3,528,000
2025-03-12	$3.06	$3.31	$2.94	$3.09	$3.09	6,160,236
2025-03-11	$2.83	$3.02	$2.68	$2.88	$2.88	4,692,059
2025-03-10	$2.83	$2.84	$2.53	$2.81	$2.81	5,664,757
2025-03-07	$3.11	$3.18	$2.81	$2.94	$2.94	4,162,283
2025-03-06	$3.45	$3.57	$3.09	$3.16	$3.16	4,637,148
2025-03-05	$3.16	$3.61	$3.10	$3.58	$3.58	4,776,629
2025-03-04	$3.03	$3.26	$2.95	$3.15	$3.15	4,454,673
2025-03-03	$3.56	$3.59	$3.14	$3.17	$3.17	3,604,997
2025-02-28	$3.51	$3.55	$3.22	$3.43	$3.43	5,562,610
2025-02-27	$3.61	$3.89	$3.54	$3.58	$3.58	5,562,597
2025-02-26	$3.66	$3.73	$3.52	$3.58	$3.58	3,627,082
2025-02-25	$3.87	$3.90	$3.53	$3.61	$3.61	4,779,578
2025-02-24	$4.27	$4.28	$3.58	$3.91	$3.91	8,219,125
2025-02-21	$4.83	$5.02	$4.19	$4.23	$4.23	5,822,915
2025-02-20	$4.94	$5.05	$4.61	$4.79	$4.79	5,740,252
2025-02-19	$5.12	$5.48	$5.02	$5.06	$5.06	6,046,961
2025-02-18	$6.15	$6.16	$5.01	$5.15	$5.15	11,257,274
2025-02-14	$6.59	$6.80	$6.13	$6.19	$6.19	5,842,921
2025-02-13	$6.36	$6.86	$6.11	$6.52	$6.52	10,686,928
2025-02-12	$5.27	$6.40	$5.25	$6.14	$6.14	12,671,577
2025-02-11	$5.27	$5.71	$5.17	$5.45	$5.45	9,519,728
2025-02-10	$4.90	$5.50	$4.60	$5.38	$5.38	15,576,967
2025-02-07	$4.64	$5.20	$4.40	$4.90	$4.90	25,468,771
2025-02-06	$3.20	$5.13	$3.12	$4.99	$4.99	121,528,075
2025-02-05	$2.50	$2.63	$2.42	$2.54	$2.54	7,725,753
2025-02-04	$2.54	$2.62	$2.42	$2.48	$2.48	1,948,742
2025-02-03	$2.48	$2.65	$2.44	$2.54	$2.54	3,042,951
2025-01-31	$2.52	$2.67	$2.51	$2.62	$2.62	3,363,734
2025-01-30	$2.49	$2.59	$2.46	$2.51	$2.51	2,206,341
2025-01-29	$2.51	$2.57	$2.36	$2.45	$2.45	2,553,658
2025-01-28	$2.38	$2.60	$2.28	$2.51	$2.51	2,409,625
2025-01-27	$2.39	$2.50	$2.33	$2.37	$2.37	2,944,795
2025-01-24	$2.22	$2.50	$2.22	$2.46	$2.46	3,594,490
2025-01-23	$2.13	$2.32	$2.10	$2.25	$2.25	2,589,800
2025-01-22	$2.17	$2.32	$2.12	$2.13	$2.13	3,407,041
2025-01-21	$2.00	$2.17	$1.99	$2.16	$2.16	3,519,980
2025-01-17	$1.97	$2.07	$1.96	$2.00	$2.00	2,650,990
2025-01-16	$1.93	$1.98	$1.81	$1.97	$1.97	2,920,937
2025-01-15	$1.79	$1.94	$1.77	$1.93	$1.93	2,333,739
2025-01-14	$1.76	$1.78	$1.65	$1.70	$1.70	1,682,436
2025-01-13	$1.77	$1.78	$1.68	$1.72	$1.72	2,144,770
2025-01-10	$1.76	$1.84	$1.68	$1.81	$1.81	2,425,603
2025-01-08	$1.96	$1.98	$1.85	$1.85	$1.85	2,943,775
2025-01-07	$2.07	$2.19	$1.98	$2.03	$2.03	3,650,227
2025-01-06	$2.00	$2.12	$1.92	$2.03	$2.03	3,957,746
2025-01-03	$1.79	$1.99	$1.75	$1.97	$1.97	4,288,337
2025-01-02	$1.74	$1.86	$1.68	$1.76	$1.76	3,527,229
2024-12-31	$1.79	$1.92	$1.68	$1.69	$1.69	2,763,778
2024-12-30	$1.80	$1.87	$1.64	$1.82	$1.82	5,076,559
2024-12-27	$2.00	$2.03	$1.82	$1.86	$1.86	2,918,864
2024-12-26	$1.74	$2.04	$1.73	$2.01	$2.01	4,730,308
2024-12-24	$1.91	$1.94	$1.74	$1.78	$1.78	2,135,295
2024-12-23	$1.72	$1.88	$1.67	$1.87	$1.87	3,372,098
2024-12-20	$1.66	$1.78	$1.63	$1.72	$1.72	3,808,561
2024-12-19	$1.57	$1.78	$1.52	$1.75	$1.75	7,989,224
2024-12-18	$1.49	$1.77	$1.41	$1.50	$1.50	9,577,604
2024-12-17	$1.44	$1.46	$1.40	$1.46	$1.46	1,373,415
2024-12-16	$1.44	$1.48	$1.41	$1.45	$1.45	1,170,768
2024-12-13	$1.42	$1.46	$1.40	$1.43	$1.43	1,603,747
2024-12-12	$1.45	$1.51	$1.42	$1.42	$1.42	1,710,438
2024-12-11	$1.47	$1.50	$1.43	$1.46	$1.46	1,768,319
2024-12-10	$1.52	$1.54	$1.43	$1.45	$1.45	1,918,541
2024-12-09	$1.52	$1.64	$1.48	$1.51	$1.51	3,979,469
2024-12-06	$1.42	$1.52	$1.42	$1.50	$1.50	2,448,222
2024-12-05	$1.46	$1.51	$1.40	$1.42	$1.42	2,107,175
2024-12-04	$1.49	$1.54	$1.46	$1.48	$1.48	2,228,095
2024-12-03	$1.47	$1.49	$1.41	$1.46	$1.46	2,454,434
2024-12-02	$1.44	$1.46	$1.40	$1.45	$1.45	2,162,042
2024-11-29	$1.44	$1.52	$1.42	$1.44	$1.44	1,039,105
2024-11-27	$1.42	$1.47	$1.42	$1.43	$1.43	1,428,624
2024-11-26	$1.46	$1.51	$1.39	$1.42	$1.42	3,043,483
2024-11-25	$1.52	$1.56	$1.41	$1.49	$1.49	3,618,613
2024-11-22	$1.48	$1.59	$1.48	$1.52	$1.52	3,649,579
2024-11-21	$1.45	$1.52	$1.39	$1.47	$1.47	4,629,991
2024-11-20	$1.25	$1.46	$1.22	$1.43	$1.43	6,033,306
2024-11-19	$1.23	$1.26	$1.18	$1.21	$1.21	4,248,750
2024-11-18	$1.31	$1.32	$1.22	$1.25	$1.25	4,449,295
2024-11-15	$1.35	$1.41	$1.29	$1.31	$1.31	7,203,296
2024-11-14	$1.52	$1.59	$1.38	$1.40	$1.40	4,238,641
2024-11-13	$1.42	$1.52	$1.39	$1.49	$1.49	5,663,780
2024-11-12	$1.41	$1.41	$1.31	$1.36	$1.36	5,724,479
2024-11-11	$1.53	$1.57	$1.39	$1.40	$1.40	9,395,924
2024-11-08	$1.81	$1.81	$1.40	$1.46	$1.46	18,556,895
2024-11-07	$1.91	$1.97	$1.65	$1.79	$1.79	25,072,807
2024-11-06	$3.36	$3.47	$3.19	$3.24	$3.24	6,316,429
2024-11-05	$3.12	$3.28	$3.08	$3.25	$3.25	1,632,934
2024-11-04	$3.17	$3.22	$2.91	$3.11	$3.11	2,583,892
2024-11-01	$3.21	$3.28	$3.16	$3.16	$3.16	1,319,272
2024-10-31	$3.50	$3.50	$3.15	$3.20	$3.20	2,307,643
2024-10-30	$3.67	$3.69	$3.52	$3.53	$3.53	1,473,050
2024-10-29	$3.46	$3.70	$3.43	$3.70	$3.70	2,320,627
2024-10-28	$3.12	$3.50	$3.12	$3.50	$3.50	1,999,268
2024-10-25	$3.18	$3.19	$3.03	$3.08	$3.08	1,130,666
2024-10-24	$3.12	$3.20	$3.05	$3.07	$3.07	1,121,153
2024-10-23	$3.21	$3.27	$3.03	$3.06	$3.06	1,571,308
2024-10-22	$3.14	$3.29	$3.08	$3.29	$3.29	1,123,416
2024-10-21	$3.26	$3.35	$3.12	$3.17	$3.17	1,382,418
2024-10-18	$3.27	$3.38	$3.26	$3.31	$3.31	1,080,128
2024-10-17	$3.43	$3.44	$3.21	$3.24	$3.24	1,931,635
2024-10-16	$3.55	$3.64	$3.37	$3.46	$3.46	1,924,001
2024-10-15	$3.53	$3.53	$3.34	$3.48	$3.48	1,668,262
2024-10-14	$3.50	$3.57	$3.32	$3.51	$3.51	2,412,185
2024-10-11	$2.95	$3.58	$2.95	$3.49	$3.49	5,736,494
2024-10-10	$3.04	$3.08	$2.92	$2.96	$2.96	2,039,779
2024-10-09	$3.01	$3.22	$2.96	$3.13	$3.13	2,814,473
2024-10-08	$3.10	$3.22	$2.96	$3.03	$3.03	3,578,292
2024-10-07	$2.78	$3.07	$2.64	$3.05	$3.05	5,036,596
2024-10-04	$2.78	$2.85	$2.72	$2.77	$2.77	1,379,167
2024-10-03	$2.75	$2.80	$2.67	$2.69	$2.69	1,481,019
2024-10-02	$2.79	$2.89	$2.76	$2.77	$2.77	1,624,403
2024-10-01	$3.06	$3.08	$2.77	$2.81	$2.81	3,070,261
2024-09-30	$3.12	$3.25	$3.06	$3.07	$3.07	1,776,206
2024-09-27	$3.07	$3.30	$3.02	$3.14	$3.14	3,634,436
2024-09-26	$2.80	$3.05	$2.76	$3.00	$3.00	2,627,957
2024-09-25	$2.77	$2.78	$2.67	$2.68	$2.68	1,173,550
2024-09-24	$2.71	$2.79	$2.67	$2.76	$2.76	1,300,805
2024-09-23	$2.80	$2.80	$2.58	$2.67	$2.67	2,454,399
2024-09-20	$2.87	$2.89	$2.78	$2.79	$2.79	2,017,100
2024-09-19	$3.06	$3.07	$2.87	$2.90	$2.90	2,779,756
2024-09-18	$2.84	$3.09	$2.77	$2.91	$2.91	2,814,957
2024-09-17	$2.97	$2.99	$2.85	$2.87	$2.87	1,521,642
2024-09-16	$2.95	$3.02	$2.87	$2.92	$2.92	2,763,796
2024-09-13	$2.82	$2.96	$2.73	$2.94	$2.94	3,250,281
2024-09-12	$2.76	$2.78	$2.57	$2.75	$2.75	2,373,477
2024-09-11	$2.70	$2.85	$2.65	$2.76	$2.76	2,130,013
2024-09-10	$2.90	$2.91	$2.53	$2.72	$2.72	3,117,878
2024-09-09	$2.88	$2.99	$2.85	$2.88	$2.88	1,827,900
2024-09-06	$2.98	$2.98	$2.74	$2.84	$2.84	1,748,874
2024-09-05	$2.82	$3.07	$2.78	$2.94	$2.94	2,705,025
2024-09-04	$2.97	$3.02	$2.78	$2.80	$2.80	2,421,196
2024-09-03	$3.14	$3.30	$3.02	$3.04	$3.04	2,114,836
2024-08-30	$3.50	$3.52	$3.18	$3.22	$3.22	2,667,937
2024-08-29	$3.54	$3.63	$3.45	$3.46	$3.46	1,920,385
2024-08-28	$3.53	$3.68	$3.45	$3.49	$3.49	2,444,245
2024-08-27	$3.68	$3.77	$3.57	$3.65	$3.65	1,926,237
2024-08-26	$3.98	$4.04	$3.59	$3.71	$3.71	3,510,089
2024-08-23	$3.65	$4.24	$3.65	$3.98	$3.98	4,030,246
2024-08-22	$3.93	$3.97	$3.52	$3.61	$3.61	3,583,938
2024-08-21	$4.11	$4.18	$3.80	$3.96	$3.96	4,900,690
2024-08-20	$4.20	$4.62	$3.99	$4.06	$4.06	6,224,108
2024-08-19	$3.69	$4.35	$3.60	$4.18	$4.18	10,568,356
2024-08-16	$3.31	$3.66	$3.29	$3.65	$3.65	4,934,320
2024-08-15	$3.41	$3.52	$3.26	$3.40	$3.40	5,737,178
2024-08-14	$3.30	$3.42	$2.98	$3.24	$3.24	7,824,043
2024-08-13	$2.81	$3.42	$2.81	$3.25	$3.25	9,765,544
2024-08-12	$3.22	$3.25	$2.79	$2.81	$2.81	5,775,120
2024-08-09	$2.87	$3.13	$2.61	$3.12	$3.12	13,771,766
2024-08-08	$2.09	$2.88	$2.09	$2.88	$2.88	69,658,110
2024-08-07	$1.81	$1.87	$1.76	$1.78	$1.78	3,361,654
2024-08-06	$1.94	$1.95	$1.77	$1.78	$1.78	1,108,426
2024-08-05	$1.68	$1.92	$1.68	$1.84	$1.84	1,509,774
2024-08-02	$2.08	$2.08	$1.95	$1.98	$1.98	1,997,999
2024-08-01	$2.38	$2.41	$2.13	$2.21	$2.21	1,751,772
2024-07-31	$2.33	$2.49	$2.26	$2.38	$2.38	1,663,562
2024-07-30	$2.37	$2.42	$2.25	$2.31	$2.31	962,207
2024-07-29	$2.45	$2.47	$2.30	$2.37	$2.37	1,637,571
2024-07-26	$2.41	$2.42	$2.30	$2.37	$2.37	1,011,666
2024-07-25	$2.18	$2.43	$2.15	$2.32	$2.32	1,622,077
2024-07-24	$2.35	$2.42	$2.17	$2.18	$2.18	1,501,010
2024-07-23	$2.27	$2.37	$2.18	$2.36	$2.36	1,624,864
2024-07-22	$2.19	$2.26	$2.12	$2.25	$2.25	1,045,399
2024-07-19	$2.18	$2.25	$2.11	$2.17	$2.17	1,435,590
2024-07-18	$2.42	$2.44	$2.22	$2.22	$2.22	2,561,854
2024-07-17	$2.40	$2.50	$2.30	$2.39	$2.39	3,168,524
2024-07-16	$2.10	$2.48	$2.10	$2.47	$2.47	4,236,942
2024-07-15	$2.17	$2.18	$2.06	$2.07	$2.07	2,184,281
2024-07-12	$2.10	$2.25	$2.09	$2.13	$2.13	3,996,663
2024-07-11	$1.75	$2.03	$1.75	$2.00	$2.00	3,326,998
2024-07-10	$1.79	$1.83	$1.66	$1.67	$1.67	1,137,635
2024-07-09	$1.74	$1.79	$1.64	$1.78	$1.78	1,344,728
2024-07-08	$1.71	$1.80	$1.67	$1.75	$1.75	1,465,757
2024-07-05	$1.67	$1.77	$1.63	$1.69	$1.69	1,622,723
2024-07-03	$1.68	$1.71	$1.64	$1.67	$1.67	641,068
2024-07-02	$1.68	$1.71	$1.57	$1.68	$1.68	1,325,680
2024-07-01	$1.65	$1.72	$1.63	$1.69	$1.69	2,221,344
2024-06-28	$1.53	$1.67	$1.52	$1.66	$1.66	5,064,402
2024-06-27	$1.40	$1.50	$1.39	$1.49	$1.49	999,285
2024-06-26	$1.43	$1.45	$1.40	$1.42	$1.42	931,877
2024-06-25	$1.50	$1.50	$1.43	$1.43	$1.43	1,372,133
2024-06-24	$1.43	$1.58	$1.43	$1.51	$1.51	1,942,352
2024-06-21	$1.42	$1.47	$1.40	$1.46	$1.46	1,771,153
2024-06-20	$1.44	$1.45	$1.39	$1.41	$1.41	1,511,988
2024-06-18	$1.50	$1.52	$1.43	$1.44	$1.44	2,362,399
2024-06-17	$1.47	$1.54	$1.47	$1.52	$1.52	1,246,520
2024-06-14	$1.51	$1.53	$1.46	$1.47	$1.47	2,091,284
2024-06-13	$1.64	$1.64	$1.52	$1.54	$1.54	1,550,622
2024-06-12	$1.64	$1.79	$1.61	$1.61	$1.61	3,097,447
2024-06-11	$1.50	$1.60	$1.45	$1.58	$1.58	2,305,353
2024-06-10	$1.58	$1.59	$1.50	$1.51	$1.51	2,480,075
2024-06-07	$1.64	$1.65	$1.57	$1.60	$1.60	2,436,618
2024-06-06	$1.70	$1.71	$1.64	$1.65	$1.65	1,653,784
2024-06-05	$1.61	$1.70	$1.57	$1.70	$1.70	1,617,467
2024-06-04	$1.73	$1.73	$1.60	$1.61	$1.61	2,557,700
2024-06-03	$1.93	$2.02	$1.72	$1.75	$1.75	3,845,319
2024-05-31	$1.95	$2.18	$1.87	$1.89	$1.89	5,045,944
2024-05-30	$1.87	$1.96	$1.80	$1.94	$1.94	2,605,123
2024-05-29	$2.00	$2.07	$1.80	$1.86	$1.86	7,524,505
2024-05-28	$2.16	$2.34	$2.12	$2.24	$2.24	4,236,075
2024-05-24	$2.19	$2.25	$2.11	$2.14	$2.14	1,562,146
2024-05-23	$2.35	$2.35	$2.13	$2.19	$2.19	3,123,759
2024-05-22	$2.30	$2.36	$2.30	$2.34	$2.34	1,268,516
2024-05-21	$2.35	$2.43	$2.27	$2.34	$2.34	1,167,440
2024-05-20	$2.47	$2.54	$2.33	$2.37	$2.37	1,333,407
2024-05-17	$2.61	$2.61	$2.46	$2.49	$2.49	1,469,515
2024-05-16	$2.56	$2.63	$2.51	$2.59	$2.59	1,322,599
2024-05-15	$2.45	$2.61	$2.40	$2.56	$2.56	2,666,588
2024-05-14	$2.38	$2.54	$2.33	$2.36	$2.36	2,079,620
2024-05-13	$2.16	$2.35	$2.16	$2.33	$2.33	1,428,761
2024-05-10	$2.27	$2.30	$2.13	$2.15	$2.15	1,179,981
2024-05-09	$2.14	$2.29	$2.14	$2.24	$2.24	1,474,780
2024-05-08	$2.12	$2.18	$2.11	$2.13	$2.13	1,020,771
2024-05-07	$2.13	$2.17	$2.11	$2.16	$2.16	1,371,207
2024-05-06	$2.10	$2.14	$2.08	$2.09	$2.09	1,649,835
2024-05-03	$2.10	$2.19	$1.99	$2.06	$2.06	1,136,633
2024-05-02	$1.99	$2.04	$1.92	$2.02	$2.02	973,660
2024-05-01	$1.91	$2.01	$1.89	$1.94	$1.94	923,353
2024-04-30	$1.92	$2.04	$1.89	$1.91	$1.91	1,388,152
2024-04-29	$1.85	$1.98	$1.85	$1.96	$1.96	1,566,060
2024-04-26	$1.86	$1.89	$1.82	$1.82	$1.82	867,100
2024-04-25	$1.88	$1.89	$1.82	$1.82	$1.82	1,089,588
2024-04-24	$1.95	$1.97	$1.87	$1.92	$1.92	1,411,581
2024-04-23	$1.86	$2.09	$1.85	$1.94	$1.94	1,754,910
2024-04-22	$1.88	$1.92	$1.80	$1.86	$1.86	1,270,217
2024-04-19	$1.88	$1.91	$1.81	$1.85	$1.85	1,583,581
2024-04-18	$1.88	$2.03	$1.84	$1.91	$1.91	1,953,098
2024-04-17	$1.81	$1.93	$1.81	$1.86	$1.86	1,900,747
2024-04-16	$1.87	$1.87	$1.78	$1.79	$1.79	2,146,254
2024-04-15	$1.85	$1.88	$1.78	$1.87	$1.87	2,486,096
2024-04-12	$2.03	$2.05	$1.87	$1.87	$1.87	2,301,020
2024-04-11	$2.04	$2.11	$2.01	$2.04	$2.04	1,586,033
2024-04-10	$2.10	$2.14	$2.01	$2.05	$2.05	2,003,718
2024-04-09	$2.18	$2.28	$2.15	$2.17	$2.17	1,737,924
2024-04-08	$2.18	$2.20	$2.10	$2.15	$2.15	2,313,370
2024-04-05	$2.26	$2.27	$2.15	$2.17	$2.17	1,713,879
2024-04-04	$2.35	$2.43	$2.24	$2.25	$2.25	1,624,724
2024-04-03	$2.34	$2.37	$2.27	$2.30	$2.30	1,678,551
2024-04-02	$2.39	$2.39	$2.29	$2.36	$2.36	1,931,696
2024-04-01	$2.62	$2.63	$2.41	$2.42	$2.42	1,549,961
2024-03-28	$2.61	$2.75	$2.60	$2.62	$2.62	1,635,215
2024-03-27	$2.51	$2.62	$2.47	$2.61	$2.61	1,628,683
2024-03-26	$2.58	$2.66	$2.47	$2.47	$2.47	1,951,048
2024-03-25	$2.55	$2.62	$2.52	$2.57	$2.57	2,138,897
2024-03-22	$2.78	$2.79	$2.55	$2.56	$2.56	2,549,753
2024-03-21	$2.87	$2.94	$2.75	$2.78	$2.78	2,381,115
2024-03-20	$2.81	$2.89	$2.71	$2.85	$2.85	2,418,360
2024-03-19	$2.76	$2.85	$2.72	$2.82	$2.82	3,243,536
2024-03-18	$2.96	$2.96	$2.76	$2.82	$2.82	3,278,782
2024-03-15	$2.77	$3.05	$2.77	$2.96	$2.96	23,278,488
2024-03-14	$2.98	$2.99	$2.74	$2.80	$2.80	4,373,587
2024-03-13	$3.00	$3.14	$2.95	$2.98	$2.98	2,881,644
2024-03-12	$3.13	$3.13	$2.94	$3.00	$3.00	2,250,714
2024-03-11	$3.09	$3.16	$3.03	$3.11	$3.11	2,168,310
2024-03-08	$3.12	$3.28	$3.08	$3.10	$3.10	2,772,274
2024-03-07	$3.07	$3.16	$2.99	$3.07	$3.07	2,259,917
2024-03-06	$3.07	$3.13	$2.93	$3.05	$3.05	3,910,810
2024-03-05	$3.16	$3.16	$2.94	$3.03	$3.03	4,502,500
2024-03-04	$3.25	$3.25	$3.01	$3.19	$3.19	5,942,893
2024-03-01	$3.17	$3.25	$3.06	$3.21	$3.21	2,206,118
2024-02-29	$3.24	$3.39	$3.12	$3.17	$3.17	2,936,209
2024-02-28	$3.32	$3.39	$3.14	$3.16	$3.16	3,190,966
2024-02-27	$3.13	$3.40	$3.13	$3.36	$3.36	2,900,076
2024-02-26	$3.08	$3.15	$3.04	$3.10	$3.10	2,079,127
2024-02-23	$3.18	$3.18	$3.05	$3.08	$3.08	2,393,997
2024-02-22	$3.44	$3.45	$3.15	$3.16	$3.16	3,948,162
2024-02-21	$3.52	$3.57	$3.38	$3.43	$3.43	1,955,217
2024-02-20	$3.41	$3.77	$3.32	$3.57	$3.57	4,451,010
2024-02-16	$3.51	$3.64	$3.43	$3.48	$3.48	2,258,349
2024-02-15	$3.61	$3.65	$3.46	$3.53	$3.53	2,562,431
2024-02-14	$3.57	$3.63	$3.48	$3.58	$3.58	2,412,510
2024-02-13	$3.70	$3.77	$3.48	$3.51	$3.51	3,541,250
2024-02-12	$3.89	$4.01	$3.82	$3.85	$3.85	3,076,128
2024-02-09	$3.96	$4.02	$3.71	$3.91	$3.91	4,093,493
2024-02-08	$4.22	$4.30	$3.70	$3.81	$3.81	10,835,357
2024-02-07	$5.31	$5.34	$5.03	$5.04	$5.04	2,274,384
2024-02-06	$5.14	$5.33	$5.11	$5.28	$5.28	1,281,765
2024-02-05	$5.22	$5.28	$5.02	$5.12	$5.12	1,225,496
2024-02-02	$5.38	$5.45	$5.16	$5.35	$5.35	1,128,055
2024-02-01	$5.45	$5.54	$5.34	$5.45	$5.45	1,257,351
2024-01-31	$5.67	$5.79	$5.38	$5.39	$5.39	1,334,000
2024-01-30	$5.96	$6.00	$5.69	$5.70	$5.70	1,334,235
2024-01-29	$5.74	$6.03	$5.67	$6.01	$6.01	1,148,463
2024-01-26	$5.90	$6.01	$5.71	$5.72	$5.72	1,039,514
2024-01-25	$5.83	$5.93	$5.62	$5.79	$5.79	1,002,166
2024-01-24	$5.85	$5.90	$5.68	$5.71	$5.71	1,196,928
2024-01-23	$5.73	$5.82	$5.58	$5.74	$5.74	1,227,010
2024-01-22	$5.45	$5.76	$5.43	$5.61	$5.61	1,535,124
2024-01-19	$5.39	$5.39	$5.13	$5.35	$5.35	1,277,079
2024-01-18	$5.32	$5.46	$5.22	$5.34	$5.34	1,878,832
2024-01-17	$5.27	$5.32	$4.96	$5.23	$5.23	2,147,911
2024-01-16	$5.74	$5.78	$5.43	$5.46	$5.46	1,605,757
2024-01-12	$5.94	$6.07	$5.84	$5.88	$5.88	1,236,882
2024-01-11	$6.05	$6.05	$5.72	$5.87	$5.87	1,373,661
2024-01-10	$5.98	$6.12	$5.78	$6.07	$6.07	1,630,828
2024-01-09	$6.25	$6.28	$6.01	$6.03	$6.03	1,390,020
2024-01-08	$6.27	$6.47	$6.17	$6.36	$6.36	1,144,823
2024-01-05	$6.27	$6.46	$6.15	$6.28	$6.28	1,042,547
2024-01-04	$6.33	$6.49	$6.13	$6.38	$6.38	1,189,383
2024-01-03	$6.76	$6.76	$6.21	$6.32	$6.32	2,348,657
2024-01-02	$6.75	$7.25	$6.56	$6.94	$6.94	2,131,480
2023-12-29	$7.05	$7.30	$6.84	$6.86	$6.86	1,620,506
2023-12-28	$6.96	$7.09	$6.92	$7.05	$7.05	1,216,036
2023-12-27	$7.00	$7.15	$6.86	$6.99	$6.99	1,226,217
2023-12-26	$6.80	$6.98	$6.76	$6.97	$6.97	1,312,601
2023-12-22	$6.93	$6.99	$6.74	$6.83	$6.83	1,100,900
2023-12-21	$6.83	$6.93	$6.67	$6.89	$6.89	1,509,060
2023-12-20	$7.00	$7.02	$6.61	$6.64	$6.64	2,253,919
2023-12-19	$6.95	$7.33	$6.94	$7.06	$7.06	2,028,438
2023-12-18	$6.60	$6.95	$6.55	$6.82	$6.82	1,779,807
2023-12-15	$6.88	$6.88	$6.55	$6.59	$6.59	3,832,324
2023-12-14	$7.00	$7.20	$6.68	$6.81	$6.81	3,755,402
2023-12-13	$6.39	$6.84	$6.17	$6.79	$6.79	2,929,529
2023-12-12	$6.24	$7.01	$6.21	$6.47	$6.47	9,133,259
2023-12-11	$6.09	$6.18	$5.95	$6.10	$6.10	1,465,113
2023-12-08	$5.83	$6.18	$5.73	$6.16	$6.16	1,984,965
2023-12-07	$5.92	$6.15	$5.74	$5.81	$5.81	1,652,912
2023-12-06	$5.87	$6.28	$5.84	$5.97	$5.97	2,462,897
2023-12-05	$5.67	$6.18	$5.60	$5.76	$5.76	3,478,849
2023-12-04	$5.06	$5.84	$5.06	$5.77	$5.77	3,482,911
2023-12-01	$4.62	$5.13	$4.59	$5.07	$5.07	2,263,906
2023-11-30	$4.94	$4.99	$4.63	$4.65	$4.65	1,787,026
2023-11-29	$4.89	$5.12	$4.80	$4.89	$4.89	1,287,816
2023-11-28	$4.89	$4.92	$4.76	$4.81	$4.81	1,087,725
2023-11-27	$4.97	$5.02	$4.88	$4.92	$4.92	996,891
2023-11-24	$5.00	$5.07	$4.98	$5.01	$5.01	484,285
2023-11-22	$5.05	$5.19	$5.04	$5.06	$5.06	851,336
2023-11-21	$5.22	$5.23	$5.00	$5.01	$5.01	1,422,885
2023-11-20	$5.36	$5.55	$5.27	$5.30	$5.30	1,322,502
2023-11-17	$5.28	$5.32	$5.09	$5.31	$5.31	1,426,624
2023-11-16	$5.20	$5.22	$4.99	$5.18	$5.18	1,156,061
2023-11-15	$5.27	$5.55	$5.17	$5.27	$5.27	1,878,321
2023-11-14	$4.99	$5.20	$4.93	$5.17	$5.17	3,024,331
2023-11-13	$4.64	$4.79	$4.53	$4.70	$4.70	1,461,829
2023-11-10	$4.85	$4.86	$4.54	$4.75	$4.75	1,907,796
2023-11-09	$4.35	$5.15	$4.10	$4.83	$4.83	3,958,120
2023-11-08	$5.15	$5.19	$5.01	$5.10	$5.10	2,036,842
2023-11-07	$5.05	$5.23	$4.97	$5.13	$5.13	1,352,324
2023-11-06	$5.35	$5.35	$4.93	$5.01	$5.01	1,238,724
2023-11-03	$4.98	$5.43	$4.98	$5.26	$5.26	1,547,070
2023-11-02	$4.62	$4.88	$4.58	$4.83	$4.83	1,599,826
2023-11-01	$4.71	$4.80	$4.34	$4.44	$4.44	1,433,837
2023-10-31	$4.67	$4.80	$4.64	$4.74	$4.74	958,747
2023-10-30	$4.73	$4.85	$4.66	$4.67	$4.67	1,299,340
2023-10-27	$4.85	$4.90	$4.72	$4.75	$4.75	1,168,613
2023-10-26	$4.80	$4.92	$4.73	$4.82	$4.82	1,458,906
2023-10-25	$5.00	$5.04	$4.68	$4.77	$4.77	1,453,961
2023-10-24	$4.90	$5.14	$4.90	$5.09	$5.09	1,967,558
2023-10-23	$5.09	$5.09	$4.86	$4.86	$4.86	1,633,489
2023-10-20	$5.37	$5.38	$5.15	$5.15	$5.15	1,186,787
2023-10-19	$5.43	$5.60	$5.37	$5.38	$5.38	1,253,064
2023-10-18	$5.57	$5.60	$5.45	$5.47	$5.47	924,837
2023-10-17	$5.39	$5.72	$5.38	$5.68	$5.68	1,418,812
2023-10-16	$5.46	$5.60	$5.34	$5.51	$5.51	1,361,094
2023-10-13	$5.56	$5.59	$5.30	$5.35	$5.35	1,445,977
2023-10-12	$5.94	$5.94	$5.51	$5.56	$5.56	1,156,342
2023-10-11	$5.89	$5.98	$5.80	$5.91	$5.91	1,051,289
2023-10-10	$5.58	$6.07	$5.58	$5.86	$5.86	1,893,808
2023-10-09	$5.41	$5.61	$5.39	$5.56	$5.56	1,320,369
2023-10-06	$5.35	$5.59	$5.31	$5.51	$5.51	1,699,809
2023-10-05	$5.66	$5.69	$5.45	$5.46	$5.46	1,607,495
2023-10-04	$5.84	$5.85	$5.62	$5.70	$5.70	1,917,677
2023-10-03	$5.89	$5.93	$5.76	$5.81	$5.81	1,341,012
2023-10-02	$6.02	$6.08	$5.93	$6.01	$6.01	1,178,602
2023-09-29	$6.16	$6.26	$6.04	$6.05	$6.05	1,129,177
2023-09-28	$5.96	$6.16	$5.89	$6.08	$6.08	1,312,416
2023-09-27	$6.04	$6.11	$5.95	$5.98	$5.98	1,157,795
2023-09-26	$6.07	$6.15	$5.90	$5.93	$5.93	1,505,386
2023-09-25	$6.05	$6.21	$5.96	$6.20	$6.20	1,485,913
2023-09-22	$6.30	$6.37	$6.16	$6.16	$6.16	1,181,770
2023-09-21	$6.41	$6.45	$6.21	$6.28	$6.28	1,746,461
2023-09-20	$6.75	$6.78	$6.56	$6.57	$6.57	1,477,065
2023-09-19	$6.69	$6.90	$6.62	$6.71	$6.71	1,530,967
2023-09-18	$6.87	$6.92	$6.65	$6.66	$6.66	1,956,376
2023-09-15	$6.80	$6.98	$6.68	$6.89	$6.89	4,985,501
2023-09-14	$6.60	$6.86	$6.41	$6.84	$6.84	4,867,120
2023-09-13	$7.08	$7.18	$6.92	$6.94	$6.94	1,438,293
2023-09-12	$7.14	$7.18	$6.88	$7.15	$7.15	2,063,406
2023-09-11	$7.51	$7.55	$7.19	$7.21	$7.21	1,834,524
2023-09-08	$7.90	$7.91	$7.34	$7.43	$7.43	2,524,523
2023-09-07	$8.11	$8.11	$7.86	$7.91	$7.91	1,873,536
2023-09-06	$8.42	$8.47	$8.21	$8.30	$8.30	1,075,935
2023-09-05	$8.72	$8.72	$8.40	$8.43	$8.43	1,166,965
2023-09-01	$8.98	$9.12	$8.79	$8.84	$8.84	839,836
2023-08-31	$9.02	$9.12	$8.90	$8.91	$8.91	982,837
2023-08-30	$9.05	$9.12	$8.91	$9.01	$9.01	1,100,417
2023-08-29	$8.87	$9.21	$8.81	$9.09	$9.09	1,073,050
2023-08-28	$8.82	$8.99	$8.67	$8.92	$8.92	1,675,677
2023-08-25	$8.75	$8.89	$8.64	$8.76	$8.76	833,664
2023-08-24	$9.08	$9.08	$8.69	$8.72	$8.72	1,094,941
2023-08-23	$8.92	$9.13	$8.88	$9.03	$9.03	998,664
2023-08-22	$9.02	$9.07	$8.80	$8.92	$8.92	715,272
2023-08-21	$9.07	$9.18	$8.89	$8.92	$8.92	1,244,484
2023-08-18	$8.98	$9.17	$8.91	$9.06	$9.06	1,176,652
2023-08-17	$8.97	$9.35	$8.97	$9.15	$9.15	1,811,198
2023-08-16	$8.94	$9.14	$8.91	$9.02	$9.02	1,315,287
2023-08-15	$9.01	$9.17	$8.92	$9.01	$9.01	1,126,202
2023-08-14	$9.07	$9.18	$8.88	$9.15	$9.15	1,461,836
2023-08-11	$9.31	$9.37	$9.18	$9.20	$9.20	1,275,022
2023-08-10	$9.43	$9.88	$9.13	$9.50	$9.50	1,555,723
2023-08-09	$9.85	$10.00	$8.96	$9.29	$9.29	2,901,983
2023-08-08	$10.11	$10.20	$9.55	$10.13	$10.13	2,195,627
2023-08-07	$10.38	$10.49	$10.14	$10.46	$10.46	1,235,190
2023-08-04	$10.35	$10.52	$10.21	$10.37	$10.37	946,296
2023-08-03	$10.26	$10.44	$10.18	$10.24	$10.24	811,049
2023-08-02	$10.38	$10.41	$10.12	$10.36	$10.36	1,194,643
2023-08-01	$10.68	$10.71	$10.40	$10.67	$10.67	801,343
2023-07-31	$10.74	$11.01	$10.73	$10.84	$10.84	1,004,779
2023-07-28	$10.54	$10.88	$10.53	$10.68	$10.68	1,007,085
2023-07-27	$10.90	$10.95	$10.22	$10.28	$10.28	1,397,279
2023-07-26	$10.43	$10.68	$10.31	$10.64	$10.64	1,002,143
2023-07-25	$10.42	$10.71	$10.41	$10.46	$10.46	1,033,619
2023-07-24	$10.47	$10.66	$10.32	$10.40	$10.40	1,110,209
2023-07-21	$10.62	$10.65	$10.42	$10.49	$10.49	1,068,597
2023-07-20	$10.71	$10.79	$10.40	$10.46	$10.46	1,316,428
2023-07-19	$11.07	$11.20	$10.79	$10.83	$10.83	1,465,192
2023-07-18	$11.01	$11.05	$10.71	$10.92	$10.92	1,139,584
2023-07-17	$10.77	$11.24	$10.38	$11.00	$11.00	1,787,671
2023-07-14	$11.13	$11.14	$10.62	$10.78	$10.78	1,867,360
2023-07-13	$10.64	$11.46	$10.57	$11.18	$11.18	3,743,084
2023-07-12	$10.40	$10.66	$10.28	$10.51	$10.51	2,513,889
2023-07-11	$9.51	$10.15	$9.46	$10.09	$10.09	1,937,825
2023-07-10	$9.27	$9.47	$9.15	$9.47	$9.47	1,621,730
2023-07-07	$9.25	$9.56	$9.21	$9.31	$9.31	1,436,560
2023-07-06	$9.24	$9.36	$9.04	$9.21	$9.21	1,612,617
2023-07-05	$9.48	$9.60	$9.15	$9.53	$9.53	1,644,054
2023-07-03	$9.24	$9.57	$9.22	$9.57	$9.57	1,457,124
2023-06-30	$8.90	$9.77	$8.88	$9.28	$9.28	5,468,656
2023-06-29	$8.70	$8.91	$8.54	$8.61	$8.61	1,613,391
2023-06-28	$8.68	$8.83	$8.54	$8.72	$8.72	1,733,416
2023-06-27	$8.19	$8.71	$8.16	$8.71	$8.71	2,318,573
2023-06-26	$7.80	$8.21	$7.76	$8.15	$8.15	2,276,306
2023-06-23	$8.15	$8.15	$7.80	$7.83	$7.83	5,737,157
2023-06-22	$8.48	$8.48	$8.24	$8.25	$8.25	2,462,100
2023-06-21	$8.90	$8.90	$8.52	$8.53	$8.53	2,164,952
2023-06-20	$9.20	$9.23	$8.78	$8.94	$8.94	1,853,107
2023-06-16	$9.21	$9.35	$8.97	$9.30	$9.30	3,514,541
2023-06-15	$8.95	$9.18	$8.86	$9.13	$9.13	2,376,243
2023-06-14	$9.25	$9.25	$8.85	$9.07	$9.07	2,489,482
2023-06-13	$9.07	$9.34	$8.99	$9.22	$9.22	2,565,657
2023-06-12	$9.12	$9.15	$8.87	$8.94	$8.94	1,843,344
2023-06-09	$9.40	$9.45	$8.96	$9.05	$9.05	2,531,663
2023-06-08	$9.27	$9.42	$9.17	$9.39	$9.39	1,410,216
2023-06-07	$9.24	$9.43	$9.09	$9.29	$9.29	2,444,785
2023-06-06	$8.87	$9.24	$8.78	$9.21	$9.21	2,204,701
2023-06-05	$9.40	$9.40	$8.85	$8.90	$8.90	2,843,663
2023-06-02	$9.45	$9.59	$9.24	$9.40	$9.40	2,568,140
2023-06-01	$9.18	$9.60	$9.11	$9.29	$9.29	2,834,859
2023-05-31	$8.79	$9.25	$8.75	$9.14	$9.14	4,427,009
2023-05-30	$9.20	$9.29	$8.52	$8.83	$8.83	4,320,812
2023-05-26	$8.20	$9.23	$7.72	$9.11	$9.11	10,408,548
2023-05-25	$9.14	$9.20	$8.10	$8.23	$8.23	20,700,494
2023-05-24	$14.25	$14.61	$14.02	$14.43	$14.43	3,697,798
2023-05-23	$14.25	$14.55	$14.22	$14.35	$14.35	1,995,081
2023-05-22	$13.80	$14.44	$13.71	$14.36	$14.36	2,106,305
2023-05-19	$14.08	$14.10	$13.58	$13.78	$13.78	1,490,684
2023-05-18	$13.30	$14.06	$13.23	$14.02	$14.02	2,032,718
2023-05-17	$12.46	$13.61	$12.46	$13.33	$13.33	2,555,667
2023-05-16	$12.51	$12.60	$12.27	$12.42	$12.42	971,296
2023-05-15	$12.27	$12.73	$12.21	$12.63	$12.63	1,080,921
2023-05-12	$12.41	$12.41	$11.96	$12.25	$12.25	1,191,937
2023-05-11	$12.05	$12.40	$11.89	$12.37	$12.37	1,596,796
2023-05-10	$12.02	$12.30	$11.86	$12.03	$12.03	1,261,088
2023-05-09	$11.80	$11.92	$11.69	$11.71	$11.71	1,043,302
2023-05-08	$11.84	$11.99	$11.63	$11.92	$11.92	917,227
2023-05-05	$11.71	$11.92	$11.60	$11.84	$11.84	912,616
2023-05-04	$11.38	$11.59	$11.30	$11.51	$11.51	944,477
2023-05-03	$11.33	$11.60	$11.17	$11.38	$11.38	1,063,008
2023-05-02	$11.67	$11.67	$11.02	$11.30	$11.30	1,704,038
2023-05-01	$11.67	$11.79	$11.58	$11.71	$11.71	935,377
2023-04-28	$11.95	$11.99	$11.63	$11.73	$11.73	1,507,215
2023-04-27	$12.20	$12.22	$11.68	$12.10	$12.10	2,378,311
2023-04-26	$12.25	$12.41	$11.87	$11.96	$11.96	1,148,042
2023-04-25	$12.02	$12.20	$11.87	$11.99	$11.99	1,305,486
2023-04-24	$12.34	$12.38	$12.00	$12.28	$12.28	1,001,453
2023-04-21	$12.37	$12.53	$12.29	$12.38	$12.38	1,101,589
2023-04-20	$12.30	$12.51	$12.21	$12.35	$12.35	1,389,858
2023-04-19	$12.32	$12.62	$12.30	$12.57	$12.57	1,164,004
2023-04-18	$12.63	$12.63	$12.25	$12.54	$12.54	1,363,732
2023-04-17	$12.24	$12.68	$12.01	$12.47	$12.47	1,982,237
2023-04-14	$12.59	$12.72	$12.14	$12.27	$12.27	1,129,316
2023-04-13	$12.35	$12.79	$12.31	$12.61	$12.61	1,189,670
2023-04-12	$12.84	$12.89	$12.17	$12.20	$12.20	1,303,475
2023-04-11	$12.26	$12.63	$12.23	$12.46	$12.46	1,067,813
2023-04-10	$12.02	$12.30	$11.86	$12.28	$12.28	1,322,005
2023-04-06	$11.91	$12.32	$11.80	$12.22	$12.22	1,210,729
2023-04-05	$12.19	$12.20	$11.68	$11.91	$11.91	1,558,917
2023-04-04	$12.42	$12.60	$12.08	$12.32	$12.32	1,406,843
2023-04-03	$12.27	$12.33	$11.66	$12.28	$12.28	2,307,379
2023-03-31	$12.26	$12.48	$12.17	$12.36	$12.36	1,673,268
2023-03-30	$12.48	$12.53	$11.93	$12.11	$12.11	2,130,721
2023-03-29	$11.64	$12.24	$11.40	$12.12	$12.12	2,271,824
2023-03-28	$11.43	$11.53	$11.23	$11.37	$11.37	1,432,290
2023-03-27	$11.50	$11.87	$11.38	$11.55	$11.55	2,327,296
2023-03-24	$10.94	$11.31	$10.78	$11.28	$11.28	1,610,724
2023-03-23	$10.79	$11.57	$10.72	$11.06	$11.06	2,397,286
2023-03-22	$11.14	$11.40	$10.56	$10.57	$10.57	3,579,078
2023-03-21	$10.42	$11.35	$10.42	$11.18	$11.18	3,011,483
2023-03-20	$10.16	$10.62	$9.81	$10.21	$10.21	2,224,333
2023-03-17	$10.34	$10.79	$10.21	$10.23	$10.23	3,758,704
2023-03-16	$10.42	$10.55	$10.14	$10.38	$10.38	2,036,910
2023-03-15	$10.24	$10.59	$10.03	$10.50	$10.50	2,597,158
2023-03-14	$10.17	$10.52	$10.09	$10.52	$10.52	3,404,926
2023-03-13	$9.50	$10.04	$9.13	$9.82	$9.82	3,991,200
2023-03-10	$10.05	$10.13	$9.55	$9.80	$9.80	2,516,199
2023-03-09	$10.55	$10.64	$10.01	$10.13	$10.13	1,991,090
2023-03-08	$10.44	$10.58	$10.32	$10.55	$10.55	1,668,610
2023-03-07	$10.68	$10.84	$10.40	$10.43	$10.43	2,354,472
2023-03-06	$11.15	$11.18	$10.69	$10.74	$10.74	1,850,102
2023-03-03	$10.82	$11.31	$10.80	$11.07	$11.07	2,144,727
2023-03-02	$10.65	$10.86	$10.51	$10.76	$10.76	1,967,425
2023-03-01	$10.74	$10.98	$10.62	$10.86	$10.86	1,897,382
2023-02-28	$10.80	$10.99	$10.74	$10.74	$10.74	1,517,770
2023-02-27	$11.09	$11.14	$10.70	$10.80	$10.80	1,856,962
2023-02-24	$11.09	$11.26	$10.84	$10.91	$10.91	2,534,163
2023-02-23	$11.80	$11.81	$11.26	$11.46	$11.46	1,837,262
2023-02-22	$11.76	$12.04	$11.58	$11.61	$11.61	1,968,693
2023-02-21	$12.34	$12.42	$11.70	$11.71	$11.71	2,538,062
2023-02-17	$12.40	$12.68	$12.15	$12.63	$12.63	2,078,285
2023-02-16	$12.93	$13.29	$12.79	$12.83	$12.83	2,595,428
2023-02-15	$12.61	$13.56	$12.53	$13.34	$13.34	2,994,190
2023-02-14	$12.45	$12.96	$12.15	$12.63	$12.63	2,483,444
2023-02-13	$12.40	$12.69	$12.05	$12.65	$12.65	2,841,814
2023-02-10	$12.15	$12.59	$12.01	$12.33	$12.33	4,524,290
2023-02-09	$13.05	$13.20	$12.20	$12.33	$12.33	11,130,422
2023-02-08	$17.07	$17.34	$16.16	$16.21	$16.21	3,824,273
2023-02-07	$17.02	$17.27	$16.18	$17.17	$17.17	2,330,519
2023-02-06	$16.96	$17.05	$16.48	$16.78	$16.78	1,843,397
2023-02-03	$17.59	$18.00	$17.11	$17.28	$17.28	2,843,110
2023-02-02	$17.61	$18.77	$17.42	$18.46	$18.46	3,212,510
2023-02-01	$16.91	$17.28	$15.61	$16.77	$16.77	5,371,189
2023-01-31	$16.85	$17.54	$16.74	$17.36	$17.36	1,514,519
2023-01-30	$17.43	$17.58	$16.61	$16.80	$16.80	1,811,538
2023-01-27	$16.70	$18.04	$16.55	$17.83	$17.83	2,204,674
2023-01-26	$16.93	$17.32	$16.36	$16.86	$16.86	1,489,419
2023-01-25	$15.90	$16.52	$15.25	$16.39	$16.39	1,621,031
2023-01-24	$16.35	$16.86	$16.23	$16.40	$16.40	1,383,277
2023-01-23	$15.71	$16.69	$15.53	$16.68	$16.68	1,645,051
2023-01-20	$14.94	$15.66	$14.77	$15.52	$15.52	1,606,527
2023-01-19	$15.24	$15.49	$14.58	$14.77	$14.77	1,500,459
2023-01-18	$16.82	$17.05	$15.55	$15.58	$15.58	1,671,978
2023-01-17	$16.85	$17.06	$16.37	$16.52	$16.52	1,214,739
2023-01-13	$16.24	$16.95	$16.04	$16.85	$16.85	1,015,166
2023-01-12	$16.87	$16.93	$16.17	$16.58	$16.58	1,420,293
2023-01-11	$16.54	$17.00	$16.34	$16.74	$16.74	1,550,900
2023-01-10	$15.78	$16.50	$15.75	$16.47	$16.47	1,318,547
2023-01-09	$16.00	$16.48	$15.91	$15.99	$15.99	1,603,507
2023-01-06	$15.12	$15.64	$14.34	$15.60	$15.60	2,224,557
2023-01-05	$15.52	$15.52	$14.51	$15.06	$15.06	1,733,938
2023-01-04	$15.32	$15.95	$15.05	$15.85	$15.85	2,151,952
2023-01-03	$15.70	$16.18	$14.61	$15.03	$15.03	1,590,529
2022-12-30	$14.89	$15.31	$14.72	$15.24	$15.24	1,503,983
2022-12-29	$14.28	$15.46	$14.23	$15.31	$15.31	2,407,297
2022-12-28	$13.86	$14.21	$13.76	$14.01	$14.01	2,123,940
2022-12-27	$13.95	$14.03	$13.43	$13.89	$13.89	1,299,649
2022-12-23	$14.51	$14.60	$14.04	$14.11	$14.11	1,406,863
2022-12-22	$14.27	$14.63	$13.80	$14.59	$14.59	2,055,306
2022-12-21	$14.78	$15.06	$14.59	$14.67	$14.67	1,244,553
2022-12-20	$14.37	$14.90	$14.14	$14.68	$14.68	1,527,235
2022-12-19	$15.31	$15.31	$14.40	$14.55	$14.55	1,719,981
2022-12-16	$15.13	$15.57	$14.98	$15.21	$15.21	3,227,010
2022-12-15	$15.99	$16.54	$15.39	$15.43	$15.43	1,939,838
2022-12-14	$16.89	$17.22	$16.18	$16.62	$16.62	1,948,411
2022-12-13	$17.88	$18.56	$16.47	$16.93	$16.93	3,181,547
2022-12-12	$16.41	$16.55	$16.04	$16.22	$16.22	1,444,536
2022-12-09	$16.26	$16.86	$16.11	$16.41	$16.41	1,488,020
2022-12-08	$15.81	$16.79	$15.68	$16.37	$16.37	1,718,747
2022-12-07	$15.70	$15.98	$15.40	$15.66	$15.66	1,276,307
2022-12-06	$17.43	$17.43	$15.33	$15.72	$15.72	2,036,466
2022-12-05	$18.69	$18.99	$17.20	$17.44	$17.44	1,657,807
2022-12-02	$18.00	$19.00	$17.71	$18.82	$18.82	1,589,861
2022-12-01	$18.32	$19.20	$18.23	$18.78	$18.78	2,236,891
2022-11-30	$16.94	$18.32	$16.76	$18.26	$18.26	2,256,899
2022-11-29	$16.54	$17.09	$16.50	$16.84	$16.84	1,446,940
2022-11-28	$17.00	$17.52	$16.44	$16.58	$16.58	1,492,331
2022-11-25	$17.24	$17.38	$16.95	$17.33	$17.33	1,094,981
2022-11-23	$16.54	$17.27	$16.33	$17.27	$17.27	1,874,804
2022-11-22	$16.07	$16.45	$15.56	$16.45	$16.45	2,001,631
2022-11-21	$17.00	$17.10	$15.90	$16.20	$16.20	2,472,910
2022-11-18	$18.03	$18.23	$16.96	$17.26	$17.26	1,936,252
2022-11-17	$17.69	$17.95	$17.05	$17.44	$17.44	2,706,857
2022-11-16	$19.39	$19.86	$18.29	$18.52	$18.52	3,329,348
2022-11-15	$19.15	$20.40	$18.64	$19.71	$19.71	5,479,075
2022-11-14	$18.79	$18.82	$17.77	$18.20	$18.20	4,932,545
2022-11-11	$16.44	$19.63	$16.44	$19.19	$19.19	11,730,273
2022-11-10	$13.88	$17.46	$13.75	$17.33	$17.33	20,343,694
2022-11-09	$11.39	$11.40	$10.65	$10.77	$10.77	3,469,918
2022-11-08	$12.24	$12.24	$11.31	$11.53	$11.53	3,890,981
2022-11-07	$12.58	$12.75	$12.17	$12.21	$12.21	1,840,472
2022-11-04	$12.95	$13.07	$11.98	$12.36	$12.36	2,610,777
2022-11-03	$13.10	$13.40	$12.59	$12.63	$12.63	2,638,083
2022-11-02	$14.77	$14.77	$13.31	$13.33	$13.33	2,605,216
2022-11-01	$15.14	$15.45	$14.47	$14.76	$14.76	1,865,036
2022-10-31	$14.65	$14.91	$14.22	$14.60	$14.60	1,823,502
2022-10-28	$13.99	$14.83	$13.71	$14.82	$14.82	2,086,715
2022-10-27	$14.48	$14.98	$14.06	$14.11	$14.11	2,148,481
2022-10-26	$14.62	$15.39	$14.30	$14.35	$14.35	2,825,588
2022-10-25	$14.44	$15.18	$14.44	$15.11	$15.11	2,055,875
2022-10-24	$14.00	$14.38	$13.48	$14.25	$14.25	2,548,824
2022-10-21	$13.70	$14.17	$13.20	$14.04	$14.04	2,867,587
2022-10-20	$13.99	$14.77	$13.84	$13.92	$13.92	2,230,411
2022-10-19	$14.72	$14.88	$13.93	$14.07	$14.07	2,597,695
2022-10-18	$15.42	$15.73	$14.86	$15.11	$15.11	3,225,090
2022-10-17	$14.03	$15.11	$13.88	$14.63	$14.63	5,145,155
2022-10-14	$14.08	$14.41	$12.91	$13.04	$13.04	2,750,503
2022-10-13	$12.73	$13.95	$12.19	$13.81	$13.81	2,602,393
2022-10-12	$13.39	$13.46	$12.76	$13.31	$13.31	2,397,824
2022-10-11	$13.65	$13.84	$12.87	$13.34	$13.34	3,229,601
2022-10-10	$14.45	$14.50	$13.34	$13.76	$13.76	3,152,402
2022-10-07	$15.27	$15.38	$14.34	$14.44	$14.44	2,476,890
2022-10-06	$15.95	$16.72	$15.76	$15.79	$15.79	1,655,737
2022-10-05	$15.43	$16.07	$15.07	$16.02	$16.02	2,369,779
2022-10-04	$15.39	$16.07	$15.08	$15.95	$15.95	2,123,069
2022-10-03	$14.66	$15.11	$14.44	$14.82	$14.82	2,074,242
2022-09-30	$14.38	$15.09	$14.26	$14.41	$14.41	2,088,388
2022-09-29	$14.85	$14.98	$14.09	$14.43	$14.43	2,145,586
2022-09-28	$14.71	$15.45	$14.68	$15.34	$15.34	2,079,534
2022-09-27	$14.93	$15.36	$14.38	$14.56	$14.56	2,250,563
2022-09-26	$14.85	$15.57	$14.50	$14.53	$14.53	2,027,167
2022-09-23	$15.01	$15.46	$14.67	$14.91	$14.91	2,215,850
2022-09-22	$16.31	$16.48	$15.12	$15.27	$15.27	2,066,560
2022-09-21	$16.76	$17.49	$16.31	$16.45	$16.45	2,195,215
2022-09-20	$16.90	$17.01	$16.61	$16.63	$16.63	2,100,583
2022-09-19	$16.24	$17.13	$16.23	$17.09	$17.09	2,664,849
2022-09-16	$17.07	$17.19	$16.39	$16.48	$16.48	3,382,216
2022-09-15	$17.71	$18.66	$17.54	$17.69	$17.69	2,104,709
2022-09-14	$18.10	$18.25	$17.47	$18.05	$18.05	1,673,590
2022-09-13	$19.02	$19.21	$18.05	$18.12	$18.12	2,533,530
2022-09-12	$19.00	$20.42	$19.00	$20.33	$20.33	2,080,741
2022-09-09	$18.20	$19.20	$18.17	$18.87	$18.87	1,885,046
2022-09-08	$17.15	$18.04	$17.04	$17.76	$17.76	1,669,758
2022-09-07	$17.04	$17.57	$16.80	$17.53	$17.53	1,729,857
2022-09-06	$17.65	$17.66	$16.92	$17.09	$17.09	1,877,092
2022-09-02	$17.99	$18.16	$17.29	$17.58	$17.58	2,013,623
2022-09-01	$18.05	$18.19	$17.15	$17.72	$17.72	2,332,723
2022-08-31	$19.00	$19.28	$18.28	$18.47	$18.47	1,902,919
2022-08-30	$19.68	$19.88	$18.26	$18.62	$18.62	1,922,753
2022-08-29	$19.17	$20.04	$19.12	$19.17	$19.17	1,710,017
2022-08-26	$21.50	$21.66	$19.58	$19.61	$19.61	1,814,723
2022-08-25	$21.48	$21.85	$21.09	$21.59	$21.59	1,256,198
2022-08-24	$21.18	$21.82	$21.07	$21.10	$21.10	1,126,707
2022-08-23	$21.39	$22.09	$21.01	$21.10	$21.10	1,538,837
2022-08-22	$21.69	$22.14	$21.22	$21.36	$21.36	1,667,589
2022-08-19	$23.20	$23.43	$22.11	$22.21	$22.21	1,929,122
2022-08-18	$23.64	$24.14	$23.31	$23.97	$23.97	1,635,278
2022-08-17	$24.25	$24.65	$23.25	$23.64	$23.64	2,698,465
2022-08-16	$24.30	$25.00	$23.71	$24.98	$24.98	3,113,118
2022-08-15	$23.47	$24.59	$23.22	$24.49	$24.49	2,718,197
2022-08-12	$23.29	$23.82	$22.68	$23.70	$23.70	2,026,166
2022-08-11	$23.73	$24.32	$22.64	$22.91	$22.91	2,810,769
2022-08-10	$22.54	$24.03	$22.28	$23.33	$23.33	3,306,557
2022-08-09	$23.00	$24.61	$21.04	$21.30	$21.30	5,121,012
2022-08-08	$23.45	$24.56	$22.88	$23.70	$23.70	3,524,750
2022-08-05	$22.35	$23.41	$21.75	$22.88	$22.88	2,856,550
2022-08-04	$22.93	$23.49	$22.43	$23.15	$23.15	2,980,269
2022-08-03	$21.21	$22.61	$21.15	$22.40	$22.40	2,811,209
2022-08-02	$19.72	$21.40	$19.54	$20.95	$20.95	2,237,164
2022-08-01	$19.85	$20.52	$19.14	$20.10	$20.10	2,254,154
2022-07-29	$19.75	$20.18	$18.92	$20.07	$20.07	2,888,201
2022-07-28	$19.36	$19.92	$18.44	$19.91	$19.91	3,199,235
2022-07-27	$19.27	$19.72	$18.98	$19.39	$19.39	3,678,015
2022-07-26	$18.83	$18.88	$18.06	$18.56	$18.56	2,145,697
2022-07-25	$19.42	$19.52	$18.80	$19.22	$19.22	1,547,863
2022-07-22	$20.39	$20.91	$19.33	$19.50	$19.50	2,886,925
2022-07-21	$20.80	$21.38	$20.39	$21.35	$21.35	2,664,315
2022-07-20	$19.02	$21.31	$19.01	$21.03	$21.03	3,668,234
2022-07-19	$18.32	$18.97	$17.85	$18.85	$18.85	1,955,145
2022-07-18	$17.64	$18.36	$17.44	$17.55	$17.55	2,720,539
2022-07-15	$16.75	$17.16	$16.26	$16.94	$16.94	1,728,808
2022-07-14	$16.58	$16.77	$15.82	$16.42	$16.42	2,136,969
2022-07-13	$15.98	$16.95	$15.64	$16.71	$16.71	2,564,843
2022-07-12	$16.49	$16.90	$15.94	$16.33	$16.33	1,981,253
2022-07-11	$17.22	$17.46	$16.39	$16.51	$16.51	2,042,611
2022-07-08	$17.70	$18.20	$17.37	$17.51	$17.51	1,967,055
2022-07-07	$17.79	$18.58	$17.79	$18.07	$18.07	2,716,412
2022-07-06	$18.93	$19.20	$17.68	$17.83	$17.83	3,007,739
2022-07-05	$16.99	$19.00	$16.55	$18.98	$18.98	4,794,442
2022-07-01	$17.44	$17.84	$16.88	$17.19	$17.19	3,054,391
2022-06-30	$17.42	$17.86	$16.90	$17.47	$17.47	3,529,739
2022-06-29	$17.29	$18.26	$16.97	$17.98	$17.98	4,710,120
2022-06-28	$17.60	$18.05	$16.84	$17.00	$17.00	21,158,852
2022-06-27	$18.00	$18.20	$17.42	$17.61	$17.61	5,434,999
2022-06-24	$16.81	$17.45	$16.62	$17.34	$17.34	3,779,608
2022-06-23	$15.80	$16.71	$15.48	$16.59	$16.59	2,540,354
2022-06-22	$15.06	$16.03	$15.04	$15.75	$15.75	2,675,459
2022-06-21	$15.99	$16.27	$15.37	$15.41	$15.41	3,240,070
2022-06-17	$15.06	$15.76	$14.95	$15.48	$15.48	2,748,901
2022-06-16	$15.35	$15.60	$14.43	$14.94	$14.94	3,864,439
2022-06-15	$15.42	$16.47	$15.17	$16.15	$16.15	3,646,360
2022-06-14	$15.71	$15.89	$15.06	$15.37	$15.37	3,410,277
2022-06-13	$16.25	$16.72	$15.42	$15.50	$15.50	4,874,953
2022-06-10	$18.38	$18.88	$17.13	$17.21	$17.21	5,364,583
2022-06-09	$19.93	$20.09	$18.90	$18.96	$18.96	3,759,574
2022-06-08	$20.53	$20.98	$20.04	$20.19	$20.19	3,492,861
2022-06-07	$19.65	$20.78	$19.57	$20.64	$20.64	4,045,934
2022-06-06	$21.04	$21.12	$19.46	$20.15	$20.15	5,801,388
2022-06-03	$21.00	$21.53	$19.94	$20.72	$20.72	5,896,883
2022-06-02	$19.49	$22.28	$19.35	$21.64	$21.64	8,346,872
2022-06-01	$21.48	$22.50	$19.21	$19.68	$19.68	26,338,608
2022-05-31	$26.98	$27.03	$25.01	$25.43	$25.43	4,824,490
2022-05-27	$25.35	$26.67	$25.35	$26.66	$26.66	2,412,767
2022-05-26	$23.22	$25.41	$22.90	$25.04	$25.04	2,826,637
2022-05-25	$22.10	$23.87	$22.02	$23.65	$23.65	2,877,537
2022-05-24	$24.16	$24.19	$21.43	$22.15	$22.15	4,004,453
2022-05-23	$25.30	$25.90	$24.37	$25.51	$25.51	2,597,942
2022-05-20	$26.96	$27.18	$24.52	$25.48	$25.48	3,880,379
2022-05-19	$25.25	$27.86	$25.06	$26.38	$26.38	2,886,365
2022-05-18	$26.31	$27.39	$25.02	$25.28	$25.28	2,317,587
2022-05-17	$26.95	$27.66	$25.51	$27.21	$27.21	2,721,158
2022-05-16	$26.71	$27.84	$25.56	$25.74	$25.74	2,265,134
2022-05-13	$25.07	$28.16	$25.00	$27.39	$27.39	5,265,164
2022-05-12	$22.09	$24.79	$21.60	$23.89	$23.89	4,409,284
2022-05-11	$24.71	$26.11	$22.86	$22.98	$22.98	4,219,145
2022-05-10	$27.21	$27.67	$24.36	$25.30	$25.30	3,525,897
2022-05-09	$27.99	$28.65	$25.55	$26.05	$26.05	3,680,299
2022-05-06	$30.74	$31.00	$28.59	$29.29	$29.29	2,963,746
2022-05-05	$33.69	$33.72	$30.62	$31.23	$31.23	2,427,141
2022-05-04	$33.07	$34.72	$31.05	$34.46	$34.46	2,245,250
2022-05-03	$32.69	$33.65	$32.02	$32.86	$32.86	1,171,419
2022-05-02	$31.65	$32.81	$30.81	$32.80	$32.80	1,583,695
2022-04-29	$33.00	$34.68	$31.50	$31.65	$31.65	1,508,791
2022-04-28	$32.19	$33.88	$30.63	$33.39	$33.39	2,435,840
2022-04-27	$31.86	$33.36	$31.05	$31.14	$31.14	2,097,523
2022-04-26	$33.40	$33.56	$32.01	$32.20	$32.20	1,493,799
2022-04-25	$32.19	$34.27	$32.00	$34.01	$34.01	1,982,196
2022-04-22	$33.74	$34.55	$32.27	$32.65	$32.65	1,818,959
2022-04-21	$36.61	$37.36	$33.45	$33.64	$33.64	2,264,492
2022-04-20	$37.50	$37.68	$35.85	$35.85	$35.85	1,609,513
2022-04-19	$36.00	$37.96	$35.55	$37.52	$37.52	1,703,062
2022-04-18	$36.92	$36.92	$35.18	$35.92	$35.92	1,975,484
2022-04-14	$39.18	$39.18	$36.96	$36.98	$36.98	1,764,120
2022-04-13	$38.79	$39.79	$38.02	$39.48	$39.48	1,455,955
2022-04-12	$40.19	$41.71	$38.31	$38.75	$38.75	2,489,067
2022-04-11	$37.93	$39.64	$37.25	$38.83	$38.83	1,887,336
2022-04-08	$39.93	$40.04	$38.13	$38.82	$38.82	1,959,736
2022-04-07	$40.00	$41.21	$38.40	$40.25	$40.25	1,960,792
2022-04-06	$41.43	$41.90	$39.32	$40.07	$40.07	2,526,461
2022-04-05	$46.29	$46.84	$42.66	$42.72	$42.72	2,527,651
2022-04-04	$44.60	$46.52	$44.60	$46.35	$46.35	1,815,706
2022-04-01	$44.12	$45.50	$43.46	$44.43	$44.43	1,667,385
2022-03-31	$45.29	$46.45	$43.71	$43.81	$43.81	1,790,917
2022-03-30	$45.90	$47.30	$44.51	$45.11	$45.11	1,768,828
2022-03-29	$44.16	$47.47	$43.73	$46.97	$46.97	2,746,129
2022-03-28	$42.53	$43.34	$41.65	$43.04	$43.04	2,331,178
2022-03-25	$43.95	$44.23	$41.05	$42.13	$42.13	1,635,308
2022-03-24	$42.61	$43.76	$41.51	$43.67	$43.67	1,766,984
2022-03-23	$42.55	$44.73	$41.59	$42.40	$42.40	1,924,404
2022-03-22	$42.00	$44.38	$42.00	$43.43	$43.43	2,015,833
2022-03-21	$42.88	$43.46	$40.87	$41.91	$41.91	2,707,165
2022-03-18	$40.34	$43.20	$40.09	$43.04	$43.04	3,409,115
2022-03-17	$37.28	$40.90	$37.06	$40.73	$40.73	2,851,181
2022-03-16	$33.72	$38.22	$33.72	$38.18	$38.18	5,491,950
2022-03-15	$31.59	$32.76	$30.75	$32.58	$32.58	3,490,530
2022-03-14	$34.37	$34.45	$30.61	$31.51	$31.51	6,782,508
2022-03-11	$38.62	$39.00	$34.73	$34.87	$34.87	4,557,772
2022-03-10	$38.24	$38.88	$37.32	$38.25	$38.25	2,322,059
2022-03-09	$37.42	$40.25	$36.50	$39.33	$39.33	5,791,869
2022-03-08	$36.69	$37.19	$34.38	$35.89	$35.89	5,248,094
2022-03-07	$40.89	$41.58	$36.07	$36.14	$36.14	4,215,465
2022-03-04	$44.66	$45.14	$40.29	$40.72	$40.72	3,119,252
2022-03-03	$46.60	$46.73	$43.84	$44.40	$44.40	2,444,268
2022-03-02	$47.56	$47.56	$45.05	$46.46	$46.46	2,383,977
2022-03-01	$48.84	$48.84	$46.67	$47.04	$47.04	2,616,699
2022-02-28	$47.93	$49.30	$47.25	$48.48	$48.48	3,124,402
2022-02-25	$46.89	$47.92	$45.34	$47.89	$47.89	2,717,785
2022-02-24	$39.56	$46.96	$39.21	$46.88	$46.88	6,031,860
2022-02-23	$44.49	$45.27	$42.71	$42.83	$42.83	2,855,723
2022-02-22	$45.44	$46.76	$43.54	$44.02	$44.02	5,908,791
2022-02-18	$48.45	$49.73	$46.26	$46.55	$46.55	5,005,660
2022-02-17	$49.74	$51.81	$48.11	$48.45	$48.45	5,013,062
2022-02-16	$52.00	$52.42	$46.35	$50.39	$50.39	10,951,106
2022-02-15	$53.51	$55.68	$52.75	$55.61	$55.61	3,968,604
2022-02-14	$49.01	$53.25	$48.77	$52.00	$52.00	5,583,848
2022-02-11	$50.08	$52.59	$48.45	$49.13	$49.13	4,986,291
2022-02-10	$48.29	$52.87	$48.08	$50.38	$50.38	7,268,019
2022-02-09	$46.47	$50.05	$43.11	$50.05	$50.05	7,640,560
2022-02-08	$43.49	$46.11	$43.24	$45.98	$45.98	5,232,562
2022-02-07	$44.45	$46.60	$44.15	$44.80	$44.80	3,622,009
2022-02-04	$41.93	$44.67	$40.73	$44.07	$44.07	3,430,323
2022-02-03	$41.57	$43.30	$40.63	$40.81	$40.81	3,603,174
2022-02-02	$47.70	$47.74	$43.25	$43.81	$43.81	4,142,876
2022-02-01	$44.70	$46.07	$42.95	$45.38	$45.38	3,508,477
2022-01-31	$40.45	$44.19	$40.45	$44.15	$44.15	4,077,310
2022-01-28	$37.10	$40.04	$35.91	$40.03	$40.03	3,900,641
2022-01-27	$39.91	$40.09	$36.65	$37.06	$37.06	2,799,377
2022-01-26	$41.48	$42.00	$38.16	$38.76	$38.76	3,858,878
2022-01-25	$39.99	$41.01	$38.53	$39.58	$39.58	3,268,789
2022-01-24	$37.81	$41.45	$35.55	$41.33	$41.33	6,860,499
2022-01-21	$41.04	$42.75	$39.61	$39.69	$39.69	4,370,380
2022-01-20	$44.88	$46.35	$42.37	$42.57	$42.57	3,094,912
2022-01-19	$47.19	$47.50	$43.44	$43.70	$43.70	4,629,961
2022-01-18	$49.17	$50.17	$46.43	$46.53	$46.53	2,521,514
2022-01-14	$49.45	$50.88	$48.70	$49.76	$49.76	2,080,577
2022-01-13	$53.52	$53.65	$49.75	$49.94	$49.94	2,026,951
2022-01-12	$54.74	$55.74	$52.62	$52.95	$52.95	1,919,078
2022-01-11	$52.34	$54.71	$52.13	$53.56	$53.56	2,479,038
2022-01-10	$50.41	$53.12	$49.54	$53.07	$53.07	3,058,219
2022-01-07	$54.33	$56.36	$52.34	$52.41	$52.41	2,667,876
2022-01-06	$54.14	$57.16	$53.35	$54.63	$54.63	3,363,229
2022-01-05	$59.54	$60.51	$55.09	$55.71	$55.71	2,887,748
2022-01-04	$61.84	$62.30	$57.42	$60.52	$60.52	2,927,633
2022-01-03	$62.00	$63.24	$60.23	$62.22	$62.22	2,095,007
2021-12-31	$62.61	$63.77	$60.94	$60.99	$60.99	1,695,330
2021-12-30	$61.21	$64.39	$61.21	$62.84	$62.84	3,755,024
2021-12-29	$61.29	$62.19	$58.55	$61.21	$61.21	5,316,028
2021-12-28	$70.52	$70.52	$60.86	$62.34	$62.34	16,381,715
2021-12-27	$62.10	$64.26	$62.04	$63.44	$63.44	1,927,957
2021-12-23	$61.11	$63.13	$60.45	$62.16	$62.16	2,122,741
2021-12-22	$59.25	$61.44	$59.03	$61.30	$61.30	2,436,558
2021-12-21	$57.24	$59.84	$55.54	$59.71	$59.71	2,952,050
2021-12-20	$52.51	$56.77	$52.51	$55.94	$55.94	2,985,865
2021-12-17	$50.38	$55.62	$50.18	$55.23	$55.23	4,457,508
2021-12-16	$54.90	$56.04	$50.88	$51.51	$51.51	3,460,232
2021-12-15	$50.09	$53.88	$48.68	$53.76	$53.76	3,540,388
2021-12-14	$49.83	$51.63	$48.29	$50.45	$50.45	2,484,463
2021-12-13	$52.93	$53.68	$50.01	$51.09	$51.09	2,479,889
2021-12-10	$55.75	$56.63	$52.75	$53.25	$53.25	2,370,664
2021-12-09	$56.95	$58.88	$54.07	$54.65	$54.65	2,866,560
2021-12-08	$55.00	$58.21	$53.38	$57.53	$57.53	4,052,926
2021-12-07	$53.99	$58.00	$53.89	$55.04	$55.04	7,066,698
2021-12-06	$47.99	$49.86	$45.00	$49.80	$49.80	3,146,585
2021-12-03	$51.30	$51.30	$46.28	$48.85	$48.85	3,990,776
2021-12-02	$50.15	$51.50	$48.79	$50.67	$50.67	2,973,745
2021-12-01	$54.10	$54.49	$49.33	$49.56	$49.56	3,092,192
2021-11-30	$54.25	$54.94	$51.39	$53.06	$53.06	2,631,967
2021-11-29	$56.51	$56.99	$53.13	$54.21	$54.21	2,375,989
2021-11-26	$55.90	$57.89	$54.20	$54.87	$54.87	2,127,949
2021-11-24	$55.37	$57.62	$54.66	$56.34	$56.34	2,087,974
2021-11-23	$57.10	$58.94	$54.94	$55.85	$55.85	3,211,000
2021-11-22	$60.89	$61.12	$56.02	$57.34	$57.34	4,094,217
2021-11-19	$62.97	$63.25	$60.50	$60.64	$60.64	2,267,697
2021-11-18	$63.26	$63.79	$60.77	$61.72	$61.72	2,351,291
2021-11-17	$65.50	$65.53	$62.11	$62.83	$62.83	2,995,880
2021-11-16	$65.88	$66.43	$64.62	$65.77	$65.77	2,054,370
2021-11-15	$70.05	$70.40	$63.54	$66.43	$66.43	5,424,367
2021-11-12	$70.89	$71.64	$68.76	$69.74	$69.74	1,933,284
2021-11-11	$70.20	$70.81	$67.58	$70.01	$70.01	2,606,937
2021-11-10	$71.39	$71.89	$67.55	$68.74	$68.74	2,826,147
2021-11-09	$73.20	$75.45	$71.35	$72.65	$72.65	2,447,134
2021-11-08	$71.41	$74.74	$71.15	$72.63	$72.63	2,647,294
2021-11-05	$71.72	$72.93	$70.16	$70.53	$70.53	3,402,789
2021-11-04	$75.01	$75.88	$70.79	$72.96	$72.96	5,691,769
2021-11-03	$83.80	$83.91	$72.50	$72.81	$72.81	12,237,502
2021-11-02	$91.00	$92.40	$88.33	$89.90	$89.90	2,881,125
2021-11-01	$86.87	$93.98	$86.87	$91.40	$91.40	3,738,734
2021-10-29	$86.64	$88.80	$85.44	$86.06	$86.06	2,203,577
2021-10-28	$85.73	$89.82	$85.15	$87.80	$87.80	3,060,120
2021-10-27	$84.35	$87.00	$83.57	$83.70	$83.70	1,873,643
2021-10-26	$87.40	$88.25	$83.38	$84.14	$84.14	2,395,499
2021-10-25	$84.25	$87.18	$83.84	$86.43	$86.43	1,919,586
2021-10-22	$87.89	$89.07	$81.56	$83.89	$83.89	4,009,645
2021-10-21	$87.00	$90.49	$86.91	$89.86	$89.86	2,298,021
2021-10-20	$86.59	$88.33	$85.22	$87.05	$87.05	2,004,298
2021-10-19	$88.00	$88.88	$86.53	$86.77	$86.77	2,478,283
2021-10-18	$83.56	$87.73	$83.00	$86.96	$86.96	2,270,226
2021-10-15	$85.43	$87.80	$84.20	$84.68	$84.68	2,688,210
2021-10-14	$85.00	$85.46	$83.56	$84.19	$84.19	2,393,841
2021-10-13	$82.92	$84.05	$81.73	$83.69	$83.69	2,884,600
2021-10-12	$79.79	$84.00	$79.73	$82.50	$82.50	4,408,289
2021-10-11	$77.45	$81.67	$77.10	$79.38	$79.38	2,427,908
2021-10-08	$78.43	$80.24	$76.98	$78.05	$78.05	3,267,017
2021-10-07	$75.23	$79.26	$75.00	$77.90	$77.90	3,607,050
2021-10-06	$72.50	$76.20	$71.71	$74.92	$74.92	3,509,338
2021-10-05	$69.90	$74.70	$69.82	$73.56	$73.56	3,084,091
2021-10-04	$70.12	$70.22	$67.32	$69.36	$69.36	3,129,284
2021-10-01	$68.58	$71.20	$67.51	$71.04	$71.04	2,158,367
2021-09-30	$68.64	$69.88	$67.34	$68.75	$68.75	2,450,204
2021-09-29	$71.44	$72.39	$68.06	$68.12	$68.12	2,998,014
2021-09-28	$73.59	$74.75	$69.72	$70.54	$70.54	4,080,104
2021-09-27	$73.84	$76.60	$72.61	$75.77	$75.77	3,030,940
2021-09-24	$72.23	$74.40	$70.92	$73.86	$73.86	2,929,575
2021-09-23	$70.99	$74.03	$69.87	$73.76	$73.76	4,905,498
2021-09-22	$65.95	$71.74	$65.01	$70.41	$70.41	5,504,301
2021-09-21	$63.86	$65.93	$62.45	$65.51	$65.51	3,300,533
2021-09-20	$63.43	$65.09	$61.79	$63.17	$63.17	3,912,120
2021-09-17	$63.81	$67.48	$63.43	$66.86	$66.86	7,048,631
2021-09-16	$61.96	$64.32	$61.83	$63.16	$63.16	2,710,423
2021-09-15	$61.35	$62.53	$60.37	$62.30	$62.30	2,620,863
2021-09-14	$62.54	$64.69	$61.00	$61.43	$61.43	3,001,380
2021-09-13	$62.08	$62.48	$59.10	$62.15	$62.15	2,800,498
2021-09-10	$64.18	$64.45	$61.74	$61.89	$61.89	2,842,659
2021-09-09	$60.08	$64.62	$59.85	$64.08	$64.08	3,511,484
2021-09-08	$62.69	$63.30	$59.58	$61.12	$61.12	3,503,582
2021-09-07	$64.21	$64.96	$62.14	$63.61	$63.61	3,461,372
2021-09-03	$63.35	$65.29	$62.75	$63.89	$63.89	16,941,035
2021-09-02	$60.44	$64.54	$60.05	$63.35	$63.35	6,981,775
2021-09-01	$58.78	$60.68	$58.15	$59.79	$59.79	5,111,628
2021-08-31	$57.55	$61.07	$56.03	$58.45	$58.45	17,001,431
2021-08-30	$52.97	$53.03	$50.43	$51.24	$51.24	2,752,022
2021-08-27	$51.23	$53.36	$50.68	$52.60	$52.60	2,137,513
2021-08-26	$53.57	$53.69	$50.83	$51.16	$51.16	3,329,862
2021-08-25	$52.80	$54.77	$52.64	$54.25	$54.25	3,083,209
2021-08-24	$52.00	$53.76	$51.95	$53.05	$53.05	3,225,963
2021-08-23	$49.22	$51.21	$48.81	$51.19	$51.19	3,235,429
2021-08-20	$48.43	$49.52	$48.13	$48.64	$48.64	2,868,317
2021-08-19	$48.50	$49.06	$47.57	$47.90	$47.90	3,918,844
2021-08-18	$50.76	$51.57	$49.65	$49.84	$49.84	3,336,319
2021-08-17	$51.30	$52.59	$50.21	$50.85	$50.85	4,890,259
2021-08-16	$53.60	$56.17	$52.40	$52.81	$52.81	4,537,035
2021-08-13	$56.62	$57.12	$54.45	$54.92	$54.92	4,317,119
2021-08-12	$58.67	$59.48	$56.82	$57.31	$57.31	3,242,718
2021-08-11	$60.78	$61.45	$57.05	$59.31	$59.31	5,674,683
2021-08-10	$66.36	$66.75	$60.00	$60.08	$60.08	8,312,505
2021-08-09	$66.68	$66.89	$63.88	$64.48	$64.48	3,403,652
2021-08-06	$65.71	$66.95	$63.88	$65.84	$65.84	1,972,269
2021-08-05	$63.06	$66.37	$62.69	$65.65	$65.65	2,040,934
2021-08-04	$63.25	$64.82	$63.05	$63.31	$63.31	1,523,206
2021-08-03	$63.70	$64.47	$61.80	$63.35	$63.35	1,549,936
2021-08-02	$63.19	$65.27	$62.76	$63.65	$63.65	1,844,852
2021-07-30	$62.65	$64.59	$62.15	$62.95	$62.95	1,557,201
2021-07-29	$64.43	$65.50	$63.34	$64.32	$64.32	2,003,510
2021-07-28	$61.08	$63.35	$60.50	$63.14	$63.14	1,538,730
2021-07-27	$62.20	$62.60	$58.94	$60.81	$60.81	2,239,543
2021-07-26	$64.04	$65.11	$62.14	$62.57	$62.57	2,188,772
2021-07-23	$63.61	$64.07	$62.10	$63.80	$63.80	1,276,106
2021-07-22	$64.14	$64.48	$61.80	$63.33	$63.33	1,331,371
2021-07-21	$62.20	$64.77	$62.04	$63.79	$63.79	2,113,460
2021-07-20	$61.90	$62.97	$59.51	$62.05	$62.05	3,076,423
2021-07-19	$57.83	$61.95	$57.56	$61.44	$61.44	4,117,247
2021-07-16	$60.80	$61.19	$58.52	$59.60	$59.60	2,100,233
2021-07-15	$61.33	$63.30	$59.42	$60.33	$60.33	2,758,232
2021-07-14	$64.84	$66.00	$60.11	$61.02	$61.02	4,014,359
2021-07-13	$64.16	$67.57	$63.98	$64.63	$64.63	3,338,097
2021-07-12	$64.71	$65.37	$62.90	$64.53	$64.53	1,986,403
2021-07-09	$62.58	$64.35	$60.86	$64.29	$64.29	3,757,519
2021-07-08	$61.56	$63.61	$60.91	$62.12	$62.12	5,965,252
2021-07-07	$69.64	$70.45	$64.14	$64.45	$64.45	5,015,194
2021-07-06	$71.80	$72.40	$67.76	$69.39	$69.39	4,517,553
2021-07-02	$78.60	$78.61	$65.90	$68.27	$68.27	11,266,006
2021-07-01	$76.58	$78.66	$75.63	$78.25	$78.25	2,263,036
2021-06-30	$77.76	$77.76	$75.26	$76.03	$76.03	2,557,011
2021-06-29	$80.08	$80.48	$76.58	$77.76	$77.76	1,874,895
2021-06-28	$78.89	$80.88	$78.26	$80.17	$80.17	2,235,853
2021-06-25	$79.69	$80.04	$77.30	$77.50	$77.50	3,588,766
2021-06-24	$75.20	$79.58	$74.30	$79.52	$79.52	3,542,181
2021-06-23	$72.29	$74.73	$71.80	$73.99	$73.99	2,797,481
2021-06-22	$67.88	$71.85	$66.26	$71.69	$71.69	3,164,508
2021-06-21	$67.03	$68.55	$65.57	$67.72	$67.72	2,015,623
2021-06-18	$69.58	$70.58	$66.91	$67.57	$67.57	2,373,116
2021-06-17	$68.50	$72.07	$68.50	$70.02	$70.02	2,565,632
2021-06-16	$69.30	$70.96	$66.89	$68.94	$68.94	2,369,034
2021-06-15	$72.25	$73.03	$69.13	$69.95	$69.95	2,100,473
2021-06-14	$74.41	$75.90	$71.85	$72.18	$72.18	2,448,462
2021-06-11	$71.90	$74.35	$71.26	$73.90	$73.90	2,295,272
2021-06-10	$71.88	$73.30	$70.37	$71.06	$71.06	1,853,212
2021-06-09	$74.00	$74.51	$71.25	$71.89	$71.89	2,347,882
2021-06-08	$72.66	$74.83	$71.61	$73.57	$73.57	3,275,464
2021-06-07	$67.56	$72.02	$65.80	$71.39	$71.39	3,868,989
2021-06-04	$66.96	$69.77	$66.73	$67.77	$67.77	2,758,770
2021-06-03	$63.20	$68.62	$62.81	$67.01	$67.01	4,462,983
2021-06-02	$69.76	$70.38	$63.06	$65.03	$65.03	8,744,042
2021-06-01	$67.01	$68.50	$64.71	$67.71	$67.71	4,027,252
2021-05-28	$67.01	$67.50	$64.95	$66.17	$66.17	1,764,766
2021-05-27	$64.57	$66.63	$63.12	$66.38	$66.38	1,894,659
2021-05-26	$62.48	$65.84	$62.40	$65.57	$65.57	2,201,602
2021-05-25	$64.00	$64.96	$61.35	$61.76	$61.76	2,393,920
2021-05-24	$63.00	$64.88	$61.98	$63.47	$63.47	1,865,047
2021-05-21	$64.24	$64.40	$61.81	$61.87	$61.87	1,958,281
2021-05-20	$62.49	$63.52	$60.51	$62.61	$62.61	2,222,124
2021-05-19	$57.12	$61.29	$56.88	$61.23	$61.23	2,450,750
2021-05-18	$59.91	$62.57	$58.93	$60.27	$60.27	2,488,178
2021-05-17	$57.86	$59.45	$56.77	$58.40	$58.40	2,051,048
2021-05-14	$57.51	$59.97	$56.29	$59.11	$59.11	2,060,028
2021-05-13	$60.00	$61.12	$55.12	$56.77	$56.77	3,288,228
2021-05-12	$59.70	$62.26	$57.48	$58.19	$58.19	2,561,449
2021-05-11	$53.20	$63.92	$53.02	$62.78	$62.78	3,965,178
2021-05-10	$62.68	$62.87	$59.60	$60.06	$60.06	3,300,806
2021-05-07	$64.27	$66.81	$63.16	$65.10	$65.10	3,673,449
2021-05-06	$66.10	$66.39	$59.52	$61.23	$61.23	5,751,107
2021-05-05	$70.18	$71.34	$66.67	$67.62	$67.62	2,340,992
2021-05-04	$69.74	$70.49	$66.63	$69.43	$69.43	3,415,793
2021-05-03	$75.66	$76.00	$70.43	$71.53	$71.53	3,098,509
2021-04-30	$73.73	$77.51	$72.70	$75.43	$75.43	3,930,671
2021-04-29	$74.67	$74.94	$70.90	$72.38	$72.38	2,141,871
2021-04-28	$74.00	$74.60	$72.72	$73.58	$73.58	1,825,370
2021-04-27	$76.50	$77.18	$74.30	$75.15	$75.15	1,809,440
2021-04-26	$74.60	$77.08	$72.84	$76.71	$76.71	1,795,840
2021-04-23	$73.12	$75.33	$73.10	$74.10	$74.10	1,663,618
2021-04-22	$74.69	$75.66	$70.86	$72.61	$72.61	3,030,076
2021-04-21	$68.93	$73.83	$67.27	$73.16	$73.16	3,726,923
2021-04-20	$71.50	$72.78	$68.15	$69.93	$69.93	2,942,675
2021-04-19	$74.00	$76.48	$70.60	$71.85	$71.85	3,747,970
2021-04-16	$78.81	$79.04	$75.16	$75.29	$75.29	3,353,433
2021-04-15	$87.03	$87.65	$77.37	$78.32	$78.32	4,657,285
2021-04-14	$88.47	$91.69	$83.56	$84.10	$84.10	2,894,237
2021-04-13	$89.89	$93.33	$85.21	$88.67	$88.67	3,601,836
2021-04-12	$86.78	$88.50	$81.85	$88.10	$88.10	2,665,825
2021-04-09	$85.35	$87.05	$83.18	$86.69	$86.69	2,036,596
2021-04-08	$83.48	$89.77	$82.79	$86.53	$86.53	3,947,644
2021-04-07	$84.23	$88.14	$80.42	$81.74	$81.74	3,565,011
2021-04-06	$81.69	$86.46	$81.30	$85.25	$85.25	2,441,571
2021-04-05	$84.01	$85.29	$78.31	$81.82	$81.82	2,839,353
2021-04-01	$84.56	$85.34	$81.58	$82.27	$82.27	2,727,318
2021-03-31	$76.29	$82.31	$75.41	$80.36	$80.36	3,942,148
2021-03-30	$71.14	$75.45	$69.33	$74.51	$74.51	2,889,053
2021-03-29	$74.62	$76.25	$70.62	$71.33	$71.33	2,235,447
2021-03-26	$75.39	$78.57	$72.10	$75.66	$75.66	2,842,158
2021-03-25	$70.06	$76.47	$68.51	$75.69	$75.69	4,798,208
2021-03-24	$87.69	$87.92	$72.25	$73.51	$73.51	6,205,587
2021-03-23	$89.35	$93.95	$83.67	$85.29	$85.29	5,535,417
2021-03-22	$83.77	$91.39	$81.55	$89.35	$89.35	5,372,647
2021-03-19	$77.01	$82.77	$76.92	$81.00	$81.00	3,930,393
2021-03-18	$80.00	$82.67	$76.44	$77.03	$77.03	3,324,270
2021-03-17	$75.67	$84.77	$73.02	$82.67	$82.67	4,615,537
2021-03-16	$85.43	$85.96	$76.55	$79.51	$79.51	4,070,415
2021-03-15	$87.10	$87.39	$82.62	$84.26	$84.26	2,782,734
2021-03-12	$80.32	$89.28	$79.00	$87.20	$87.20	4,343,802
2021-03-11	$80.99	$87.08	$78.60	$86.98	$86.98	5,471,266
2021-03-10	$74.00	$83.30	$74.00	$75.89	$75.89	6,228,683
2021-03-09	$66.08	$73.87	$64.56	$71.51	$71.51	5,917,153
2021-03-08	$74.81	$76.20	$61.80	$61.92	$61.92	6,798,091
2021-03-05	$79.86	$81.15	$66.00	$74.00	$74.00	8,513,119
2021-03-04	$87.34	$91.95	$75.58	$78.82	$78.82	6,672,852
2021-03-03	$94.20	$95.84	$86.80	$90.67	$90.67	3,978,000
2021-03-02	$95.00	$102.56	$92.50	$93.02	$93.02	6,074,900
2021-03-01	$87.00	$95.46	$84.25	$94.74	$94.74	6,010,904
2021-02-26	$76.78	$85.76	$72.25	$82.57	$82.57	6,138,327
2021-02-25	$78.44	$81.67	$70.60	$72.38	$72.38	4,891,611
2021-02-24	$81.40	$82.19	$77.42	$79.01	$79.01	3,228,984
2021-02-23	$72.13	$82.37	$66.00	$82.00	$82.00	5,858,320
2021-02-22	$82.41	$84.25	$77.38	$78.13	$78.13	2,918,499
2021-02-19	$82.47	$88.19	$81.81	$84.97	$84.97	3,306,748
2021-02-18	$79.00	$81.67	$76.50	$79.93	$79.93	3,128,892
2021-02-17	$80.47	$86.19	$78.24	$82.51	$82.51	3,365,735
2021-02-16	$87.00	$87.87	$82.12	$82.96	$82.96	2,679,612
2021-02-12	$86.00	$90.90	$84.56	$85.59	$85.59	2,782,344
2021-02-11	$90.45	$90.85	$84.38	$86.72	$86.72	2,386,040
2021-02-10	$94.90	$94.90	$82.10	$88.85	$88.85	4,374,917
2021-02-09	$87.63	$97.70	$87.15	$92.03	$92.03	3,641,320
2021-02-08	$90.20	$91.29	$84.17	$90.99	$90.99	4,206,137
2021-02-05	$76.80	$88.20	$76.69	$88.08	$88.08	6,382,208
2021-02-04	$75.90	$84.15	$70.51	$77.19	$77.19	14,503,054
2021-02-03	$64.78	$64.80	$62.19	$64.44	$64.44	3,468,280
2021-02-02	$61.25	$64.12	$59.84	$63.76	$63.76	2,490,227
2021-02-01	$59.18	$60.19	$57.22	$59.80	$59.80	2,060,692
2021-01-29	$60.23	$62.30	$56.81	$57.21	$57.21	2,514,738
2021-01-28	$59.80	$62.76	$59.55	$61.08	$61.08	1,895,150
2021-01-27	$58.44	$61.85	$54.01	$58.00	$58.00	3,949,230
2021-01-26	$64.50	$65.25	$61.32	$61.94	$61.94	1,968,452
2021-01-25	$68.45	$70.40	$60.19	$64.70	$64.70	3,812,355
2021-01-22	$60.60	$67.98	$60.31	$67.93	$67.93	2,830,914
2021-01-21	$64.51	$65.00	$61.32	$62.01	$62.01	2,517,830
2021-01-20	$58.83	$65.12	$57.77	$64.37	$64.37	4,956,157
2021-01-19	$57.38	$58.45	$55.42	$58.07	$58.07	2,639,051
2021-01-15	$59.50	$59.80	$54.38	$55.99	$55.99	3,260,028
2021-01-14	$58.25	$60.86	$57.53	$59.97	$59.97	2,815,852
2021-01-13	$55.64	$59.66	$55.25	$57.62	$57.62	4,027,566
2021-01-12	$51.45	$55.00	$49.96	$54.85	$54.85	2,697,148
2021-01-11	$49.80	$52.97	$49.17	$50.64	$50.64	1,762,750
2021-01-08	$53.58	$54.69	$51.11	$52.11	$52.11	2,640,681
2021-01-07	$50.13	$52.62	$50.10	$51.57	$51.57	2,269,560
2021-01-06	$50.00	$50.74	$47.78	$49.09	$49.09	3,511,034
2021-01-05	$51.70	$53.46	$51.20	$51.61	$51.61	2,467,184
2021-01-04	$57.42	$57.93	$51.12	$52.32	$52.32	3,092,036
2020-12-31	$57.84	$58.10	$55.69	$56.56	$56.56	1,908,854
2020-12-30	$53.85	$57.74	$53.60	$56.86	$56.86	2,304,817
2020-12-29	$55.21	$55.51	$51.15	$52.87	$52.87	3,236,610
2020-12-28	$59.58	$59.72	$55.11	$55.64	$55.64	2,554,384
2020-12-24	$57.97	$59.22	$57.01	$58.58	$58.58	1,580,158
2020-12-23	$59.70	$60.35	$56.65	$56.86	$56.86	3,044,905
2020-12-22	$58.50	$61.24	$58.22	$59.71	$59.71	3,813,482
2020-12-21	$54.96	$58.50	$54.15	$58.49	$58.49	4,462,835
2020-12-18	$54.40	$58.78	$52.66	$57.44	$57.44	7,396,790
2020-12-17	$50.77	$53.80	$49.85	$53.47	$53.47	6,251,564
2020-12-16	$48.47	$50.20	$47.63	$48.74	$48.74	3,740,010
2020-12-15	$47.33	$48.64	$45.41	$48.02	$48.02	3,560,971
2020-12-14	$45.07	$47.94	$44.52	$46.93	$46.93	5,097,463
2020-12-11	$42.76	$44.18	$41.83	$43.55	$43.55	2,287,510
2020-12-10	$40.24	$42.84	$39.40	$42.68	$42.68	2,565,410
2020-12-09	$43.88	$45.10	$40.01	$41.42	$41.42	3,224,048
2020-12-08	$43.09	$44.28	$42.76	$43.99	$43.99	2,258,106
2020-12-07	$43.06	$44.47	$43.00	$43.33	$43.33	2,041,363
2020-12-04	$42.40	$43.59	$41.33	$42.95	$42.95	2,436,662
2020-12-03	$41.39	$43.32	$41.12	$42.21	$42.21	2,366,700
2020-12-02	$42.50	$42.50	$38.10	$41.05	$41.05	5,081,200
2020-12-01	$45.26	$45.92	$43.02	$44.57	$44.57	5,372,874
2020-11-30	$41.45	$45.68	$40.75	$44.98	$44.98	10,992,219
2020-11-27	$39.22	$40.91	$38.61	$40.42	$40.42	2,703,611
2020-11-25	$38.30	$39.46	$37.54	$38.96	$38.96	3,118,757
2020-11-24	$40.42	$40.70	$36.54	$37.85	$37.85	6,006,484
2020-11-23	$40.95	$41.95	$38.80	$41.47	$41.47	3,729,355
2020-11-20	$38.44	$41.11	$37.80	$40.19	$40.19	4,141,874
2020-11-19	$36.60	$37.86	$35.85	$37.54	$37.54	2,631,596
2020-11-18	$38.16	$40.42	$35.44	$35.76	$35.76	7,384,494
2020-11-17	$36.64	$37.18	$35.32	$36.77	$36.77	2,093,288
2020-11-16	$36.50	$37.50	$35.80	$36.64	$36.64	2,414,946
2020-11-13	$36.96	$38.33	$36.07	$37.27	$37.27	3,044,588
2020-11-12	$35.82	$38.20	$35.50	$35.81	$35.81	3,677,662
2020-11-11	$35.72	$36.42	$34.17	$35.66	$35.66	3,262,733
2020-11-10	$37.36	$37.60	$32.74	$33.97	$33.97	5,170,701
2020-11-09	$41.94	$42.63	$36.50	$36.54	$36.54	5,874,582
2020-11-06	$41.00	$43.57	$40.31	$42.30	$42.30	4,653,853
2020-11-05	$39.06	$42.24	$38.77	$41.86	$41.86	6,578,347
2020-11-04	$35.25	$37.37	$34.23	$37.30	$37.30	4,813,927
2020-11-03	$31.25	$34.78	$30.88	$34.27	$34.27	5,871,983
2020-11-02	$28.81	$31.07	$28.25	$30.62	$30.62	3,817,552
2020-10-30	$29.94	$31.72	$25.26	$28.66	$28.66	10,753,448
2020-10-29	$31.21	$32.06	$30.12	$31.88	$31.88	4,131,094
2020-10-28	$30.20	$30.92	$29.34	$30.03	$30.03	2,574,067
2020-10-27	$32.11	$32.59	$31.19	$31.49	$31.49	2,256,685
2020-10-26	$33.54	$34.07	$30.91	$31.71	$31.71	3,432,440
2020-10-23	$33.00	$33.95	$31.57	$33.85	$33.85	3,260,967
2020-10-22	$34.55	$34.97	$32.50	$32.86	$32.86	4,007,563
2020-10-21	$36.89	$37.95	$34.12	$34.21	$34.21	3,216,870
2020-10-20	$36.75	$37.81	$35.54	$36.11	$36.11	2,347,388
2020-10-19	$39.05	$39.84	$36.29	$36.43	$36.43	3,511,927
2020-10-16	$39.39	$41.10	$38.25	$38.39	$38.39	2,694,990
2020-10-15	$39.57	$40.00	$37.76	$38.10	$38.10	3,754,399
2020-10-14	$41.20	$42.36	$40.05	$41.20	$41.20	4,002,922
2020-10-13	$38.54	$40.21	$37.87	$39.83	$39.83	2,935,587
2020-10-12	$37.66	$38.66	$37.11	$38.30	$38.30	2,516,876
2020-10-09	$35.23	$37.26	$35.20	$36.43	$36.43	2,205,482
2020-10-08	$36.84	$37.31	$35.22	$35.81	$35.81	2,151,474
2020-10-07	$36.16	$36.75	$34.83	$36.53	$36.53	3,393,649
2020-10-06	$35.65	$36.93	$35.14	$35.57	$35.57	3,298,637
2020-10-05	$34.84	$35.97	$34.75	$35.58	$35.58	2,688,380
2020-10-02	$33.52	$36.20	$33.40	$34.38	$34.38	4,405,819
2020-10-01	$33.66	$35.35	$33.19	$35.20	$35.20	4,250,408
2020-09-30	$33.05	$34.17	$32.03	$32.74	$32.74	5,065,396
2020-09-29	$31.20	$33.77	$31.11	$33.03	$33.03	4,571,820
2020-09-28	$31.66	$32.17	$30.56	$31.05	$31.05	2,502,064
2020-09-25	$30.65	$31.40	$29.83	$30.38	$30.38	2,247,248
2020-09-24	$32.19	$32.48	$29.79	$30.29	$30.29	4,752,977
2020-09-23	$32.22	$34.72	$31.71	$32.67	$32.67	6,017,258
2020-09-22	$33.00	$33.38	$31.39	$32.17	$32.17	2,497,456
2020-09-21	$31.83	$33.78	$31.45	$32.71	$32.71	5,755,926
2020-09-18	$32.60	$33.99	$31.05	$32.79	$32.79	6,500,417
2020-09-17	$30.21	$32.93	$28.24	$32.35	$32.35	7,640,224
2020-09-16	$29.50	$32.37	$28.90	$32.23	$32.23	10,286,561
2020-09-15	$25.79	$28.91	$25.40	$28.67	$28.67	9,279,686
2020-09-14	$24.91	$25.55	$24.25	$25.31	$25.31	3,590,493
2020-09-11	$25.20	$25.55	$23.42	$24.20	$24.20	3,789,997
2020-09-10	$25.35	$27.20	$24.64	$24.97	$24.97	5,371,711
2020-09-09	$24.08	$25.40	$23.50	$25.07	$25.07	4,743,962
2020-09-08	$21.84	$24.48	$21.70	$23.48	$23.48	3,770,108
2020-09-04	$23.59	$24.70	$20.60	$23.50	$23.50	6,641,081
2020-09-03	$25.13	$26.15	$23.12	$24.12	$24.12	5,338,967
2020-09-02	$27.05	$27.19	$22.71	$26.37	$26.37	7,492,685
2020-09-01	$24.33	$27.92	$24.14	$26.91	$26.91	9,062,451
2020-08-31	$24.42	$25.45	$23.55	$24.19	$24.19	5,704,996
2020-08-28	$22.89	$24.55	$22.46	$23.98	$23.98	7,019,384
2020-08-27	$23.33	$24.01	$22.30	$22.70	$22.70	5,425,503
2020-08-26	$24.85	$26.05	$23.32	$23.67	$23.67	5,697,571
2020-08-25	$23.75	$25.56	$23.47	$24.51	$24.51	6,152,997
2020-08-24	$28.39	$28.51	$23.01	$25.70	$25.70	10,338,394
2020-08-21	$28.30	$29.56	$27.67	$28.04	$28.04	4,605,121
2020-08-20	$27.48	$28.59	$26.62	$28.14	$28.14	3,931,763
2020-08-19	$26.75	$28.30	$26.50	$27.74	$27.74	4,167,904
2020-08-18	$25.90	$26.85	$25.63	$26.60	$26.60	2,350,397
2020-08-17	$25.31	$26.07	$25.07	$25.90	$25.90	3,046,741
2020-08-14	$24.93	$25.55	$24.05	$24.75	$24.75	3,005,436
2020-08-13	$24.75	$26.29	$24.23	$25.09	$25.09	6,118,346
2020-08-12	$23.07	$25.11	$23.06	$24.15	$24.15	6,844,973
2020-08-11	$22.14	$23.53	$21.07	$22.98	$22.98	4,868,066
2020-08-10	$22.68	$23.87	$22.45	$23.05	$23.05	5,186,780
2020-08-07	$21.91	$24.42	$21.66	$22.59	$22.59	10,798,881
2020-08-06	$20.07	$22.52	$19.32	$21.27	$21.27	9,694,237
2020-08-05	$15.95	$16.30	$15.28	$16.29	$16.29	3,236,791
2020-08-04	$15.20	$15.74	$14.80	$15.54	$15.54	2,864,077
2020-08-03	$14.15	$15.24	$14.12	$14.88	$14.88	3,395,202
2020-07-31	$13.75	$14.27	$13.22	$13.88	$13.88	4,086,995
2020-07-30	$12.39	$13.42	$12.26	$13.36	$13.36	2,896,681
2020-07-29	$12.28	$12.58	$12.15	$12.52	$12.52	1,107,501
2020-07-28	$12.50	$12.59	$12.10	$12.11	$12.11	978,075
2020-07-27	$12.32	$12.58	$12.16	$12.56	$12.56	1,285,305
2020-07-24	$12.21	$12.39	$11.79	$12.19	$12.19	1,196,131
2020-07-23	$12.55	$12.94	$12.17	$12.36	$12.36	1,426,912
2020-07-22	$12.85	$12.98	$12.29	$12.57	$12.57	1,490,910
2020-07-21	$13.47	$13.49	$12.73	$12.84	$12.84	1,495,115
2020-07-20	$12.78	$13.43	$12.78	$13.28	$13.28	1,624,368
2020-07-17	$12.78	$12.86	$12.48	$12.78	$12.78	1,284,810
2020-07-16	$12.74	$12.87	$12.55	$12.72	$12.72	1,099,599
2020-07-15	$13.09	$13.10	$12.50	$12.93	$12.93	1,280,387
2020-07-14	$12.27	$12.67	$11.76	$12.66	$12.66	2,297,569
2020-07-13	$13.68	$13.68	$12.22	$12.24	$12.24	2,855,319
2020-07-10	$12.79	$13.24	$12.70	$13.22	$13.22	1,330,502
2020-07-09	$12.85	$13.22	$12.69	$12.86	$12.86	1,499,174
2020-07-08	$12.78	$13.00	$12.19	$12.80	$12.80	2,529,107
2020-07-07	$13.01	$13.09	$12.16	$12.74	$12.74	2,625,296
2020-07-06	$13.41	$13.96	$13.12	$13.43	$13.43	3,119,734
2020-07-02	$12.85	$13.31	$12.66	$12.91	$12.91	2,021,405
2020-07-01	$12.82	$12.92	$12.42	$12.68	$12.68	2,588,825
2020-06-30	$11.82	$12.71	$11.71	$12.57	$12.57	3,141,717
2020-06-29	$11.91	$11.98	$11.40	$11.87	$11.87	2,031,906
2020-06-26	$11.73	$12.06	$11.46	$11.81	$11.81	4,171,083
2020-06-25	$11.18	$11.92	$10.76	$11.75	$11.75	3,174,097
2020-06-24	$11.20	$11.29	$10.57	$11.01	$11.01	2,711,126
2020-06-23	$11.12	$11.42	$10.85	$11.27	$11.27	2,484,849
2020-06-22	$10.36	$11.18	$10.31	$11.04	$11.04	2,757,984
2020-06-19	$10.29	$10.73	$10.17	$10.38	$10.38	2,747,198
2020-06-18	$10.13	$10.45	$9.91	$10.11	$10.11	2,775,148
2020-06-17	$10.42	$10.42	$10.11	$10.22	$10.22	1,659,509
2020-06-16	$10.21	$10.64	$10.01	$10.42	$10.42	3,118,390
2020-06-15	$9.00	$9.97	$8.75	$9.89	$9.89	2,060,948
2020-06-12	$9.12	$9.46	$9.05	$9.38	$9.38	2,169,827
2020-06-11	$8.71	$8.97	$8.21	$8.62	$8.62	3,699,225
2020-06-10	$9.99	$10.17	$9.43	$9.50	$9.50	2,966,992
2020-06-09	$10.33	$10.38	$9.73	$9.95	$9.95	3,048,989
2020-06-08	$9.90	$10.55	$9.61	$10.51	$10.51	4,076,979
2020-06-05	$8.50	$9.80	$8.50	$9.53	$9.53	6,232,384
2020-06-04	$8.74	$9.00	$8.34	$8.63	$8.63	5,093,106
2020-06-03	$7.91	$9.20	$7.76	$9.05	$9.05	18,757,350
2020-06-02	$6.86	$6.92	$6.53	$6.86	$6.86	3,790,301
2020-06-01	$6.50	$6.78	$6.37	$6.62	$6.62	2,495,462
2020-05-29	$6.04	$6.44	$5.92	$6.42	$6.42	1,884,840
2020-05-28	$6.25	$6.30	$6.04	$6.06	$6.06	1,443,609
2020-05-27	$6.20	$6.25	$5.70	$6.25	$6.25	2,170,756
2020-05-26	$5.97	$6.14	$5.85	$6.11	$6.11	1,785,651
2020-05-22	$5.89	$5.89	$5.68	$5.82	$5.82	913,189
2020-05-21	$5.91	$5.93	$5.68	$5.84	$5.84	987,226
2020-05-20	$5.80	$5.98	$5.73	$5.80	$5.80	1,036,892
2020-05-19	$5.73	$5.85	$5.63	$5.69	$5.69	785,202
2020-05-18	$5.63	$5.89	$5.55	$5.71	$5.71	1,323,806
2020-05-15	$5.59	$5.69	$5.45	$5.47	$5.47	1,220,605
2020-05-14	$5.39	$5.67	$5.22	$5.64	$5.64	1,656,647
2020-05-13	$5.65	$5.81	$5.28	$5.51	$5.51	1,628,290
2020-05-12	$6.01	$6.06	$5.60	$5.64	$5.64	1,667,808
2020-05-11	$5.40	$5.95	$5.37	$5.85	$5.85	1,731,255
2020-05-08	$5.68	$5.70	$5.40	$5.46	$5.46	1,048,988
2020-05-07	$5.48	$5.59	$5.27	$5.57	$5.57	2,034,372
2020-05-06	$5.56	$5.62	$5.33	$5.38	$5.38	1,426,244
2020-05-05	$5.63	$5.82	$5.45	$5.51	$5.51	1,618,083
2020-05-04	$5.20	$5.51	$5.07	$5.43	$5.43	1,470,868
2020-05-01	$5.64	$5.79	$5.25	$5.38	$5.38	2,319,832
2020-04-30	$6.15	$6.16	$5.75	$5.86	$5.86	2,769,541
2020-04-29	$6.24	$6.54	$6.07	$6.37	$6.37	3,418,704
2020-04-28	$5.54	$6.05	$5.50	$6.02	$6.02	3,883,659
2020-04-27	$5.59	$5.61	$5.42	$5.49	$5.49	1,280,665
2020-04-24	$5.54	$5.60	$5.36	$5.49	$5.49	928,690
2020-04-23	$5.41	$5.68	$5.37	$5.50	$5.50	1,183,835
2020-04-22	$5.42	$5.51	$5.29	$5.36	$5.36	1,227,454
2020-04-21	$5.18	$5.58	$5.11	$5.26	$5.26	1,954,789
2020-04-20	$5.11	$5.46	$5.06	$5.30	$5.30	2,673,869
2020-04-17	$4.94	$5.22	$4.85	$5.12	$5.12	2,336,288
2020-04-16	$4.75	$4.82	$4.64	$4.74	$4.74	1,486,677
2020-04-15	$4.75	$4.82	$4.51	$4.64	$4.64	1,238,869
2020-04-14	$5.00	$5.12	$4.77	$4.89	$4.89	1,844,101
2020-04-13	$5.01	$5.01	$4.59	$4.83	$4.83	1,216,647
2020-04-09	$4.50	$4.93	$4.50	$4.90	$4.90	2,094,756
2020-04-08	$4.20	$4.49	$4.20	$4.43	$4.43	1,326,129
2020-04-07	$4.33	$4.35	$4.09	$4.14	$4.14	1,811,974
2020-04-06	$4.04	$4.22	$3.95	$4.17	$4.17	1,442,173
2020-04-03	$3.88	$3.92	$3.71	$3.83	$3.83	1,274,764
2020-04-02	$3.94	$4.14	$3.77	$3.88	$3.88	1,497,751
2020-04-01	$4.15	$4.24	$3.90	$4.07	$4.07	1,893,629
2020-03-31	$4.20	$4.32	$4.11	$4.31	$4.31	3,487,023
2020-03-30	$4.32	$4.33	$4.10	$4.18	$4.18	1,412,958
2020-03-27	$4.25	$4.37	$4.01	$4.23	$4.23	1,982,842
2020-03-26	$4.42	$4.60	$4.20	$4.36	$4.36	3,176,423
2020-03-25	$4.27	$4.54	$4.04	$4.36	$4.36	2,572,757
2020-03-24	$4.27	$4.37	$4.04	$4.27	$4.27	2,091,619
2020-03-23	$3.99	$4.01	$3.64	$3.93	$3.93	2,160,199
2020-03-20	$4.40	$4.45	$3.89	$3.91	$3.91	2,969,647
2020-03-19	$3.70	$4.56	$3.58	$4.26	$4.26	2,391,889
2020-03-18	$3.95	$4.24	$3.48	$3.73	$3.73	3,027,667
2020-03-17	$3.90	$4.42	$3.65	$4.27	$4.27	2,999,454
2020-03-16	$3.98	$4.24	$3.69	$3.80	$3.80	2,673,550
2020-03-13	$5.01	$5.01	$4.24	$4.77	$4.77	3,443,754
2020-03-12	$5.32	$5.39	$4.53	$4.56	$4.56	3,643,510
2020-03-11	$6.08	$6.32	$5.82	$5.88	$5.88	2,385,802
2020-03-10	$6.47	$6.59	$6.11	$6.34	$6.34	1,720,125
2020-03-09	$6.00	$6.74	$5.97	$6.14	$6.14	3,154,820
2020-03-06	$6.90	$7.10	$6.59	$6.70	$6.70	3,322,540
2020-03-05	$6.70	$7.28	$6.64	$7.14	$7.14	4,884,114
2020-03-04	$6.08	$6.95	$6.07	$6.92	$6.92	5,141,146
2020-03-03	$6.28	$6.31	$5.70	$5.84	$5.84	4,456,994
2020-03-02	$6.05	$6.30	$5.93	$6.26	$6.26	3,322,823
2020-02-28	$5.50	$6.14	$5.42	$6.13	$6.13	4,009,518
2020-02-27	$5.90	$6.08	$5.56	$5.77	$5.77	2,800,021
2020-02-26	$6.03	$6.56	$5.96	$6.15	$6.15	2,649,237
2020-02-25	$6.50	$6.51	$5.90	$5.95	$5.95	3,016,886
2020-02-24	$6.47	$6.57	$6.35	$6.44	$6.44	2,359,080
2020-02-21	$6.86	$6.98	$6.63	$6.80	$6.80	1,351,402
2020-02-20	$6.85	$7.06	$6.72	$6.91	$6.91	1,531,641
2020-02-19	$6.68	$6.96	$6.51	$6.86	$6.86	1,941,330
2020-02-18	$6.73	$6.90	$6.60	$6.65	$6.65	1,422,851
2020-02-14	$7.15	$7.30	$6.61	$6.77	$6.77	2,992,538
2020-02-13	$6.68	$7.37	$6.53	$7.02	$7.02	4,862,838
2020-02-12	$6.01	$6.83	$5.95	$6.79	$6.79	3,884,233
2020-02-11	$6.15	$6.25	$5.80	$5.90	$5.90	5,345,273
2020-02-10	$6.09	$6.56	$6.08	$6.46	$6.46	3,512,414
2020-02-07	$6.06	$6.17	$5.95	$6.00	$6.00	2,007,426
2020-02-06	$6.11	$6.29	$5.94	$6.08	$6.08	2,984,411
2020-02-05	$6.71	$6.73	$6.02	$6.11	$6.11	3,676,788
2020-02-04	$6.58	$6.73	$6.56	$6.61	$6.61	1,896,894
2020-02-03	$6.24	$6.54	$6.23	$6.50	$6.50	1,531,381
2020-01-31	$6.47	$6.55	$6.21	$6.24	$6.24	1,564,561
2020-01-30	$6.75	$6.85	$6.23	$6.45	$6.45	3,661,312
2020-01-29	$6.97	$7.05	$6.71	$6.75	$6.75	1,954,761
2020-01-28	$7.05	$7.15	$6.87	$6.89	$6.89	1,902,680
2020-01-27	$6.98	$7.06	$6.80	$7.01	$7.01	1,535,333
2020-01-24	$7.28	$7.44	$7.02	$7.16	$7.16	1,314,488
2020-01-23	$7.02	$7.32	$7.00	$7.23	$7.23	1,566,599
2020-01-22	$7.61	$7.72	$7.00	$7.02	$7.02	2,652,500
2020-01-21	$7.55	$7.63	$7.38	$7.58	$7.58	1,604,336
2020-01-17	$7.70	$7.94	$7.47	$7.57	$7.57	1,656,274
2020-01-16	$7.39	$7.70	$7.37	$7.64	$7.64	1,473,937
2020-01-15	$7.51	$7.60	$7.20	$7.39	$7.39	2,678,363
2020-01-14	$7.52	$7.56	$7.40	$7.51	$7.51	1,368,204
2020-01-13	$7.25	$7.56	$7.25	$7.48	$7.48	1,552,421
2020-01-10	$7.35	$7.36	$7.19	$7.23	$7.23	1,100,343
2020-01-09	$7.50	$7.52	$7.18	$7.31	$7.31	2,031,622
2020-01-08	$7.47	$7.61	$7.35	$7.40	$7.40	1,689,790
2020-01-07	$7.38	$7.54	$7.28	$7.48	$7.48	1,441,012
2020-01-06	$7.30	$7.46	$7.24	$7.38	$7.38	1,457,364
2020-01-03	$7.20	$7.46	$7.12	$7.35	$7.35	1,369,517
2020-01-02	$7.21	$7.35	$7.12	$7.31	$7.31	1,721,282
2019-12-31	$6.95	$7.25	$6.91	$7.13	$7.13	2,442,361
2019-12-30	$7.42	$7.50	$6.94	$7.01	$7.01	3,991,093
2019-12-27	$8.14	$8.24	$7.34	$7.40	$7.40	4,056,345
2019-12-26	$7.89	$8.23	$7.89	$8.08	$8.08	1,603,432
2019-12-24	$7.78	$7.90	$7.77	$7.88	$7.88	712,382
2019-12-23	$7.57	$7.84	$7.52	$7.75	$7.75	1,657,735
2019-12-20	$7.64	$7.67	$7.46	$7.56	$7.56	2,792,519
2019-12-19	$7.81	$7.89	$7.52	$7.60	$7.60	2,570,763
2019-12-18	$7.93	$8.07	$7.75	$7.80	$7.80	2,361,527
2019-12-17	$7.69	$7.95	$7.60	$7.88	$7.88	2,547,066
2019-12-16	$7.40	$7.70	$7.40	$7.60	$7.60	2,039,919
2019-12-13	$7.62	$7.69	$7.28	$7.34	$7.34	2,298,555
2019-12-12	$8.06	$8.14	$7.38	$7.62	$7.62	4,973,756
2019-12-11	$8.28	$8.31	$8.09	$8.12	$8.12	1,318,578
2019-12-10	$8.38	$8.47	$8.16	$8.27	$8.27	1,484,711
2019-12-09	$8.33	$8.64	$8.29	$8.37	$8.37	1,832,225
2019-12-06	$8.31	$8.49	$8.28	$8.35	$8.35	1,388,910
2019-12-05	$8.33	$8.47	$8.24	$8.30	$8.30	1,265,084
2019-12-04	$8.30	$8.39	$8.05	$8.26	$8.26	1,883,201
2019-12-03	$8.20	$8.56	$8.08	$8.26	$8.26	4,915,247
2019-12-02	$9.00	$9.02	$8.37	$8.54	$8.54	3,531,461
2019-11-29	$8.60	$9.13	$8.60	$8.88	$8.88	2,465,421
2019-11-27	$8.29	$8.77	$8.25	$8.63	$8.63	2,523,037
2019-11-26	$8.09	$8.34	$7.97	$8.24	$8.24	2,615,275
2019-11-25	$8.44	$8.53	$8.03	$8.08	$8.08	2,435,473
2019-11-22	$8.47	$8.52	$8.13	$8.37	$8.37	1,580,078
2019-11-21	$8.47	$8.60	$8.34	$8.43	$8.43	1,348,339
2019-11-20	$8.31	$8.73	$8.30	$8.40	$8.40	2,394,206
2019-11-19	$8.32	$8.54	$8.09	$8.39	$8.39	2,564,490
2019-11-18	$7.97	$8.37	$7.77	$8.21	$8.21	2,636,617
2019-11-15	$8.20	$8.22	$7.71	$7.96	$7.96	2,442,896
2019-11-14	$8.11	$8.35	$7.92	$8.07	$8.07	2,428,412
2019-11-13	$8.32	$8.51	$8.02	$8.21	$8.21	3,196,337
2019-11-12	$7.45	$8.33	$7.37	$8.29	$8.29	7,008,965
2019-11-11	$7.20	$7.37	$6.93	$7.33	$7.33	2,823,866
2019-11-08	$6.85	$7.15	$6.85	$7.07	$7.07	1,932,727
2019-11-07	$6.88	$6.93	$6.63	$6.86	$6.86	1,626,086
2019-11-06	$6.88	$6.98	$6.77	$6.88	$6.88	1,187,940
2019-11-05	$7.07	$7.09	$6.31	$6.83	$6.83	4,375,091
2019-11-04	$7.12	$7.29	$7.02	$7.11	$7.11	1,953,545
2019-11-01	$7.00	$7.26	$6.95	$7.04	$7.04	1,406,653
2019-10-31	$7.17	$7.28	$6.82	$6.99	$6.99	2,132,321
2019-10-30	$7.58	$7.60	$6.84	$7.20	$7.20	2,938,928
2019-10-29	$7.60	$7.78	$7.45	$7.52	$7.52	2,094,272
2019-10-28	$7.25	$7.57	$7.24	$7.52	$7.52	1,749,897
2019-10-25	$7.12	$7.37	$7.04	$7.23	$7.23	1,325,380
2019-10-24	$7.10	$7.37	$6.91	$7.20	$7.20	2,288,103
2019-10-23	$6.89	$7.23	$6.81	$6.98	$6.98	1,609,805
2019-10-22	$6.82	$7.28	$6.75	$6.79	$6.79	2,248,952
2019-10-21	$6.55	$6.88	$6.53	$6.76	$6.76	1,440,281
2019-10-18	$6.54	$6.63	$6.30	$6.56	$6.56	1,191,013
2019-10-17	$6.42	$6.66	$6.40	$6.59	$6.59	1,112,054
2019-10-16	$6.54	$6.54	$6.25	$6.43	$6.43	1,127,451
2019-10-15	$6.45	$6.66	$6.45	$6.60	$6.60	1,087,453
2019-10-14	$6.45	$6.55	$6.32	$6.41	$6.41	510,968
2019-10-11	$6.36	$6.55	$6.25	$6.42	$6.42	1,125,327
2019-10-10	$6.27	$6.43	$6.11	$6.23	$6.23	1,668,074
2019-10-09	$6.24	$6.40	$6.23	$6.30	$6.30	779,193
2019-10-08	$6.29	$6.36	$6.03	$6.20	$6.20	1,337,795
2019-10-07	$6.42	$6.54	$6.28	$6.40	$6.40	1,323,812
2019-10-04	$6.36	$6.48	$6.20	$6.47	$6.47	970,538
2019-10-03	$6.05	$6.32	$5.99	$6.31	$6.31	1,198,527
2019-10-02	$6.28	$6.28	$5.95	$6.05	$6.05	2,067,058
2019-10-01	$6.46	$6.66	$6.28	$6.36	$6.36	1,552,268
2019-09-30	$6.12	$6.51	$6.12	$6.45	$6.45	2,115,331
2019-09-27	$6.69	$6.79	$5.78	$6.26	$6.26	3,204,522
2019-09-26	$6.80	$6.93	$6.54	$6.69	$6.69	1,074,275
2019-09-25	$6.59	$6.84	$6.42	$6.79	$6.79	1,673,932
2019-09-24	$7.18	$7.33	$6.61	$6.65	$6.65	2,471,470
2019-09-23	$6.99	$7.26	$6.96	$7.11	$7.11	2,108,081
2019-09-20	$6.76	$6.96	$6.72	$6.95	$6.95	2,094,669
2019-09-19	$6.71	$6.91	$6.71	$6.77	$6.77	1,244,060
2019-09-18	$6.92	$6.98	$6.50	$6.70	$6.70	1,813,905
2019-09-17	$6.83	$7.08	$6.83	$6.94	$6.94	1,483,898
2019-09-16	$6.56	$6.93	$6.45	$6.80	$6.80	1,384,800
2019-09-13	$6.70	$6.84	$6.61	$6.66	$6.66	1,059,941
2019-09-12	$6.81	$6.92	$6.71	$6.76	$6.76	1,703,573
2019-09-11	$6.38	$6.83	$6.35	$6.70	$6.70	2,327,897
2019-09-10	$6.73	$6.75	$6.30	$6.39	$6.39	3,635,635
2019-09-09	$7.28	$7.28	$6.13	$6.81	$6.81	5,164,179
2019-09-06	$7.50	$7.50	$7.26	$7.27	$7.27	1,099,016
2019-09-05	$7.43	$7.52	$7.28	$7.47	$7.47	1,891,313
2019-09-04	$7.50	$7.69	$7.25	$7.36	$7.36	2,110,805
2019-09-03	$7.56	$7.63	$7.26	$7.40	$7.40	1,973,690
2019-08-30	$7.61	$7.82	$7.41	$7.61	$7.61	2,146,333
2019-08-29	$7.40	$7.84	$7.35	$7.53	$7.53	3,363,520
2019-08-28	$7.14	$7.38	$6.95	$7.32	$7.32	1,519,015
2019-08-27	$7.30	$7.42	$6.85	$7.22	$7.22	2,701,813
2019-08-26	$7.47	$7.52	$7.21	$7.31	$7.31	1,749,117
2019-08-23	$7.45	$7.73	$7.15	$7.22	$7.22	3,311,724
2019-08-22	$7.66	$7.81	$7.14	$7.48	$7.48	4,319,018
2019-08-21	$6.96	$7.62	$6.77	$7.47	$7.47	5,607,966
2019-08-20	$6.59	$6.90	$6.47	$6.84	$6.84	2,130,577
2019-08-19	$6.90	$6.96	$6.42	$6.59	$6.59	2,167,590
2019-08-16	$6.10	$6.63	$6.08	$6.52	$6.52	3,681,064
2019-08-15	$6.42	$6.64	$5.82	$5.95	$5.95	4,168,173
2019-08-14	$6.75	$6.93	$6.23	$6.36	$6.36	3,725,142
2019-08-13	$6.77	$6.98	$6.68	$6.89	$6.89	3,449,424
2019-08-12	$6.23	$6.69	$6.17	$6.57	$6.57	3,923,595
2019-08-09	$5.83	$6.39	$5.83	$6.33	$6.33	4,505,336
2019-08-08	$5.62	$5.98	$5.52	$5.77	$5.77	2,317,552
2019-08-07	$5.49	$5.61	$5.27	$5.58	$5.58	1,178,021
2019-08-06	$6.00	$6.02	$5.03	$5.53	$5.53	4,063,999
2019-08-05	$5.60	$5.70	$5.43	$5.66	$5.66	3,104,942
2019-08-02	$5.57	$5.72	$5.44	$5.58	$5.58	1,631,317
2019-08-01	$5.45	$5.77	$5.45	$5.58	$5.58	1,896,295
2019-07-31	$5.70	$5.71	$5.28	$5.43	$5.43	1,539,915
2019-07-30	$5.39	$5.76	$5.30	$5.58	$5.58	1,941,914
2019-07-29	$5.23	$5.42	$5.06	$5.40	$5.40	1,529,785
2019-07-26	$5.29	$5.35	$5.20	$5.22	$5.22	700,188
2019-07-25	$5.44	$5.48	$5.16	$5.24	$5.24	1,040,223
2019-07-24	$5.10	$5.48	$5.10	$5.46	$5.46	1,812,952
2019-07-23	$4.99	$5.09	$4.81	$5.08	$5.08	1,002,965
2019-07-22	$5.08	$5.11	$4.58	$4.94	$4.94	2,680,553
2019-07-19	$5.21	$5.24	$5.04	$5.05	$5.05	1,229,085
2019-07-18	$5.22	$5.26	$5.15	$5.21	$5.21	887,958
2019-07-17	$5.30	$5.44	$5.16	$5.25	$5.25	1,522,704
2019-07-16	$5.31	$5.54	$5.20	$5.27	$5.27	2,235,320
2019-07-15	$5.23	$5.31	$5.17	$5.27	$5.27	621,270
2019-07-12	$5.32	$5.37	$5.11	$5.21	$5.21	1,213,371
2019-07-11	$5.20	$5.39	$5.17	$5.32	$5.32	1,118,035
2019-07-10	$5.29	$5.31	$5.12	$5.19	$5.19	896,267
2019-07-09	$5.20	$5.27	$5.15	$5.24	$5.24	987,875
2019-07-08	$5.22	$5.24	$5.01	$5.21	$5.21	1,286,351
2019-07-05	$5.36	$5.38	$5.10	$5.26	$5.26	1,793,597
2019-07-03	$5.14	$5.41	$5.06	$5.35	$5.35	1,427,868
2019-07-02	$5.15	$5.34	$4.86	$5.11	$5.11	2,190,799
2019-07-01	$5.05	$5.28	$5.05	$5.15	$5.15	2,439,309
2019-06-28	$5.10	$5.16	$4.87	$5.00	$5.00	11,298,581
2019-06-27	$4.76	$5.10	$4.76	$5.06	$5.06	3,054,256
2019-06-26	$4.59	$4.70	$4.55	$4.68	$4.68	953,528
2019-06-25	$4.63	$4.72	$4.50	$4.56	$4.56	1,327,942
2019-06-24	$4.73	$4.79	$4.55	$4.65	$4.65	1,008,607
2019-06-21	$4.64	$4.74	$4.47	$4.73	$4.73	1,079,765
2019-06-20	$4.82	$4.84	$4.60	$4.66	$4.66	1,215,450
2019-06-19	$4.57	$4.85	$4.52	$4.73	$4.73	1,751,625
2019-06-18	$4.58	$4.68	$4.46	$4.51	$4.51	1,031,479
2019-06-17	$4.73	$4.81	$4.48	$4.50	$4.50	1,237,283
2019-06-14	$4.68	$4.81	$4.55	$4.72	$4.72	1,194,812
2019-06-13	$4.65	$4.72	$4.49	$4.69	$4.69	1,152,483
2019-06-12	$4.39	$4.67	$4.38	$4.64	$4.64	917,179
2019-06-11	$4.64	$4.66	$4.36	$4.40	$4.40	1,202,252
2019-06-10	$4.79	$4.96	$4.39	$4.41	$4.41	2,161,300
2019-06-07	$4.74	$4.93	$4.67	$4.75	$4.75	2,172,540
2019-06-06	$4.60	$4.70	$4.39	$4.64	$4.64	1,910,177
2019-06-05	$4.40	$4.67	$4.29	$4.64	$4.64	3,853,941
2019-06-04	$4.02	$4.40	$3.95	$4.29	$4.29	6,415,664
2019-06-03	$3.81	$3.85	$3.63	$3.68	$3.68	1,144,298
2019-05-31	$3.73	$3.87	$3.64	$3.77	$3.77	698,976
2019-05-30	$3.66	$3.83	$3.64	$3.79	$3.79	1,075,030
2019-05-29	$3.82	$3.84	$3.62	$3.67	$3.67	1,230,459
2019-05-28	$3.84	$3.94	$3.82	$3.84	$3.84	584,835
2019-05-24	$3.98	$4.02	$3.82	$3.86	$3.86	693,535
2019-05-23	$3.86	$3.96	$3.81	$3.94	$3.94	616,107
2019-05-22	$3.85	$3.94	$3.84	$3.90	$3.90	593,630
2019-05-21	$3.93	$4.01	$3.85	$3.88	$3.88	1,007,209
2019-05-20	$3.93	$3.94	$3.82	$3.90	$3.90	476,434
2019-05-17	$4.09	$4.10	$3.93	$3.96	$3.96	577,717
2019-05-16	$4.06	$4.12	$4.06	$4.09	$4.09	698,152
2019-05-15	$3.87	$4.06	$3.87	$4.06	$4.06	948,786
2019-05-14	$3.77	$3.94	$3.74	$3.87	$3.87	1,247,024
2019-05-13	$3.73	$3.79	$3.65	$3.75	$3.75	636,573
2019-05-10	$3.75	$3.89	$3.65	$3.82	$3.82	878,120
2019-05-09	$3.84	$3.89	$3.65	$3.80	$3.80	888,572
2019-05-08	$3.93	$3.99	$3.84	$3.89	$3.89	720,042
2019-05-07	$4.05	$4.06	$3.86	$3.95	$3.95	780,408
2019-05-06	$3.96	$4.13	$3.85	$4.06	$4.06	1,033,573
2019-05-03	$3.93	$4.18	$3.90	$4.07	$4.07	1,253,189
2019-05-02	$4.01	$4.12	$3.80	$3.89	$3.89	1,215,006
2019-05-01	$3.80	$4.04	$3.76	$3.97	$3.97	2,267,467
2019-04-30	$3.65	$3.80	$3.59	$3.78	$3.78	1,089,450
2019-04-29	$3.64	$3.75	$3.60	$3.65	$3.65	1,116,772
2019-04-26	$3.55	$3.64	$3.53	$3.60	$3.60	618,099
2019-04-25	$3.59	$3.62	$3.52	$3.57	$3.57	348,269
2019-04-24	$3.56	$3.64	$3.52	$3.59	$3.59	459,703
2019-04-23	$3.57	$3.66	$3.51	$3.56	$3.56	628,294
2019-04-22	$3.43	$3.58	$3.43	$3.57	$3.57	471,434
2019-04-18	$3.50	$3.55	$3.40	$3.43	$3.43	577,637
2019-04-17	$3.62	$3.63	$3.45	$3.50	$3.50	662,124
2019-04-16	$3.44	$3.67	$3.43	$3.57	$3.57	1,180,592
2019-04-15	$3.46	$3.56	$3.30	$3.50	$3.50	971,872
2019-04-12	$3.54	$3.60	$3.40	$3.49	$3.49	902,128
2019-04-11	$3.64	$3.70	$3.51	$3.56	$3.56	879,745
2019-04-10	$3.63	$3.72	$3.55	$3.66	$3.66	853,716
2019-04-09	$3.81	$3.88	$3.73	$3.74	$3.74	926,780
2019-04-08	$3.64	$3.90	$3.55	$3.85	$3.85	2,232,423
2019-04-05	$3.60	$3.73	$3.55	$3.57	$3.57	850,979
2019-04-04	$3.67	$3.78	$3.48	$3.63	$3.63	1,382,756
2019-04-03	$3.76	$3.85	$3.61	$3.65	$3.65	1,371,061
2019-04-02	$3.57	$3.75	$3.57	$3.72	$3.72	1,402,901
2019-04-01	$3.56	$3.69	$3.55	$3.56	$3.56	1,430,607
2019-03-29	$3.38	$3.52	$3.33	$3.50	$3.50	2,492,332
2019-03-28	$3.33	$3.38	$3.26	$3.35	$3.35	749,171
2019-03-27	$3.25	$3.36	$3.16	$3.29	$3.29	911,853
2019-03-26	$3.17	$3.42	$3.17	$3.22	$3.22	1,841,221
2019-03-25	$3.59	$3.59	$3.07	$3.09	$3.09	3,180,645
2019-03-22	$3.77	$3.78	$3.45	$3.60	$3.60	1,195,799
2019-03-21	$3.62	$3.82	$3.62	$3.77	$3.77	1,378,505
2019-03-20	$3.63	$3.67	$3.50	$3.62	$3.62	1,716,586
2019-03-19	$3.50	$3.97	$3.48	$3.55	$3.55	4,513,813
2019-03-18	$3.15	$3.46	$3.10	$3.39	$3.39	2,242,029
2019-03-15	$3.16	$3.19	$3.02	$3.06	$3.06	1,160,075
2019-03-14	$3.13	$3.22	$3.08	$3.15	$3.15	1,106,985
2019-03-13	$3.15	$3.25	$3.11	$3.11	$3.11	1,067,789
2019-03-12	$3.06	$3.19	$3.04	$3.15	$3.15	642,548
2019-03-11	$3.12	$3.15	$3.05	$3.05	$3.05	690,377
2019-03-08	$3.13	$3.18	$3.04	$3.10	$3.10	800,306
2019-03-07	$3.21	$3.26	$3.13	$3.15	$3.15	552,403
2019-03-06	$3.28	$3.33	$3.15	$3.21	$3.21	878,450
2019-03-05	$3.28	$3.31	$3.19	$3.28	$3.28	666,135
2019-03-04	$3.35	$3.44	$3.14	$3.26	$3.26	1,819,916
2019-03-01	$3.19	$3.32	$3.16	$3.27	$3.27	1,313,495
2019-02-28	$3.17	$3.23	$3.13	$3.18	$3.18	692,261
2019-02-27	$3.18	$3.28	$3.11	$3.20	$3.20	922,780
2019-02-26	$3.12	$3.30	$3.01	$3.20	$3.20	1,991,764
2019-02-25	$3.21	$3.35	$3.12	$3.12	$3.12	1,518,175
2019-02-22	$2.99	$3.25	$2.95	$3.20	$3.20	2,054,999
2019-02-21	$2.81	$2.98	$2.65	$2.98	$2.98	1,627,029
2019-02-20	$2.91	$2.92	$2.79	$2.85	$2.85	1,133,501
2019-02-19	$3.08	$3.14	$2.78	$2.88	$2.88	2,544,136
2019-02-15	$3.00	$3.23	$3.00	$3.05	$3.05	3,186,360
2019-02-14	$2.88	$3.08	$2.87	$2.99	$2.99	2,023,215
2019-02-13	$2.99	$3.01	$2.81	$2.89	$2.89	2,250,149
2019-02-12	$2.75	$2.95	$2.70	$2.92	$2.92	2,885,459
2019-02-11	$2.59	$2.78	$2.59	$2.70	$2.70	2,115,315
2019-02-08	$2.50	$2.59	$2.48	$2.54	$2.54	935,008
2019-02-07	$2.45	$2.61	$2.40	$2.51	$2.51	2,113,846
2019-02-06	$2.35	$2.48	$2.27	$2.44	$2.44	3,068,045
2019-02-05	$2.20	$2.28	$2.10	$2.19	$2.19	1,001,378
2019-02-04	$2.21	$2.34	$2.17	$2.18	$2.18	846,481
2019-02-01	$2.22	$2.31	$2.15	$2.21	$2.21	963,808
2019-01-31	$2.30	$2.36	$2.16	$2.20	$2.20	1,127,897
2019-01-30	$2.13	$2.33	$2.13	$2.27	$2.27	778,764
2019-01-29	$2.13	$2.17	$2.10	$2.13	$2.13	361,061
2019-01-28	$2.18	$2.21	$2.09	$2.15	$2.15	332,078
2019-01-25	$2.13	$2.26	$2.13	$2.19	$2.19	819,793
2019-01-24	$2.18	$2.19	$2.09	$2.13	$2.13	283,333
2019-01-23	$2.14	$2.19	$2.12	$2.18	$2.18	444,186
2019-01-22	$2.12	$2.16	$2.07	$2.12	$2.12	510,631
2019-01-18	$2.12	$2.21	$2.08	$2.12	$2.12	390,041
2019-01-17	$2.03	$2.12	$2.03	$2.10	$2.10	364,952
2019-01-16	$2.18	$2.19	$1.94	$2.05	$2.05	517,522
2019-01-15	$2.16	$2.22	$2.08	$2.15	$2.15	421,665
2019-01-14	$2.18	$2.23	$2.10	$2.15	$2.15	212,220
2019-01-11	$2.20	$2.24	$2.14	$2.21	$2.21	303,245
2019-01-10	$2.20	$2.22	$2.08	$2.20	$2.20	390,843
2019-01-09	$2.19	$2.25	$2.18	$2.19	$2.19	821,013
2019-01-08	$2.31	$2.37	$2.18	$2.22	$2.22	1,192,141
2019-01-07	$2.17	$2.32	$2.15	$2.29	$2.29	1,410,392
2019-01-04	$2.01	$2.17	$2.00	$2.15	$2.15	978,957
2019-01-03	$1.84	$2.01	$1.81	$1.97	$1.97	474,699
2019-01-02	$1.85	$1.90	$1.81	$1.89	$1.89	344,488
2018-12-31	$1.87	$1.88	$1.79	$1.83	$1.83	219,708
2018-12-28	$1.71	$1.86	$1.70	$1.85	$1.85	389,464
2018-12-27	$1.68	$1.74	$1.64	$1.69	$1.69	349,124
2018-12-26	$1.69	$1.74	$1.65	$1.69	$1.69	325,477
2018-12-24	$1.63	$1.70	$1.61	$1.67	$1.67	157,136
2018-12-21	$1.76	$1.77	$1.61	$1.66	$1.66	322,118
2018-12-20	$1.74	$1.78	$1.64	$1.75	$1.75	411,765
2018-12-19	$1.77	$1.91	$1.68	$1.71	$1.71	329,134
2018-12-18	$1.83	$1.90	$1.73	$1.76	$1.76	412,843
2018-12-17	$2.00	$2.03	$1.82	$1.88	$1.88	577,252
2018-12-14	$2.03	$2.04	$1.97	$2.00	$2.00	301,126
2018-12-13	$2.04	$2.08	$1.99	$2.03	$2.03	395,429
2018-12-12	$2.01	$2.08	$1.99	$2.04	$2.04	261,801
2018-12-11	$2.00	$2.11	$1.98	$2.01	$2.01	753,307
2018-12-10	$1.86	$2.00	$1.86	$1.98	$1.98	463,413
2018-12-07	$1.98	$2.04	$1.87	$1.89	$1.89	351,428
2018-12-06	$1.98	$2.04	$1.91	$1.98	$1.98	429,057
2018-12-04	$1.97	$2.05	$1.94	$2.00	$2.00	988,324
2018-12-03	$1.98	$2.04	$1.91	$1.98	$1.98	612,943
2018-11-30	$1.75	$1.95	$1.75	$1.93	$1.93	707,447
2018-11-29	$1.75	$1.83	$1.72	$1.75	$1.75	718,870
2018-11-28	$1.72	$1.81	$1.66	$1.75	$1.75	478,256
2018-11-27	$1.70	$1.80	$1.68	$1.70	$1.70	562,333
2018-11-26	$1.61	$1.77	$1.54	$1.71	$1.71	486,989
2018-11-23	$1.63	$1.65	$1.58	$1.60	$1.60	123,338
2018-11-21	$1.64	$1.73	$1.63	$1.64	$1.64	346,635
2018-11-20	$1.63	$1.66	$1.59	$1.64	$1.64	234,501
2018-11-19	$1.65	$1.66	$1.59	$1.66	$1.66	204,605
2018-11-16	$1.63	$1.66	$1.60	$1.64	$1.64	188,030
2018-11-15	$1.65	$1.70	$1.62	$1.65	$1.65	241,487
2018-11-14	$1.60	$1.69	$1.57	$1.69	$1.69	361,980
2018-11-13	$1.61	$1.71	$1.59	$1.60	$1.60	300,919
2018-11-12	$1.76	$1.76	$1.57	$1.60	$1.60	373,782
2018-11-09	$1.60	$2.00	$1.57	$1.70	$1.70	1,335,206
2018-11-08	$1.63	$1.66	$1.55	$1.62	$1.62	463,992
2018-11-07	$1.47	$1.67	$1.47	$1.65	$1.65	1,378,111
2018-11-06	$1.55	$1.63	$1.47	$1.52	$1.52	1,474,216
2018-11-05	$1.36	$1.42	$1.36	$1.40	$1.40	254,554
2018-11-02	$1.38	$1.41	$1.35	$1.35	$1.35	194,636
2018-11-01	$1.35	$1.40	$1.33	$1.38	$1.38	217,370
2018-10-31	$1.32	$1.35	$1.28	$1.29	$1.29	345,632
2018-10-30	$1.27	$1.33	$1.27	$1.31	$1.31	160,523
2018-10-29	$1.24	$1.34	$1.24	$1.27	$1.27	209,615
2018-10-26	$1.28	$1.29	$1.23	$1.24	$1.24	99,514
2018-10-25	$1.33	$1.33	$1.28	$1.28	$1.28	151,918
2018-10-24	$1.32	$1.35	$1.30	$1.31	$1.31	92,348
2018-10-23	$1.35	$1.37	$1.33	$1.34	$1.34	216,441
2018-10-22	$1.37	$1.39	$1.33	$1.38	$1.38	151,834
2018-10-19	$1.41	$1.42	$1.30	$1.33	$1.33	129,230
2018-10-18	$1.43	$1.45	$1.35	$1.37	$1.37	286,068
2018-10-17	$1.39	$1.45	$1.35	$1.43	$1.43	331,483
2018-10-16	$1.32	$1.40	$1.31	$1.39	$1.39	256,962
2018-10-15	$1.24	$1.34	$1.22	$1.28	$1.28	177,589
2018-10-12	$1.24	$1.27	$1.22	$1.23	$1.23	135,040
2018-10-11	$1.24	$1.32	$1.21	$1.21	$1.21	324,292
2018-10-10	$1.35	$1.35	$1.24	$1.24	$1.24	221,699
2018-10-09	$1.32	$1.37	$1.31	$1.34	$1.34	228,705
2018-10-08	$1.37	$1.37	$1.29	$1.31	$1.31	220,329
2018-10-05	$1.37	$1.43	$1.32	$1.36	$1.36	472,164
2018-10-04	$1.22	$1.38	$1.21	$1.34	$1.34	643,569
2018-10-03	$1.20	$1.23	$1.16	$1.23	$1.23	941,944
2018-10-02	$1.20	$1.23	$1.17	$1.19	$1.19	506,171
2018-10-01	$1.20	$1.24	$1.19	$1.20	$1.20	176,046
2018-09-28	$1.23	$1.28	$1.22	$1.24	$1.24	441,466
2018-09-27	$1.26	$1.29	$1.24	$1.25	$1.25	487,078
2018-09-26	$1.23	$1.32	$1.21	$1.25	$1.25	773,278
2018-09-25	$1.21	$1.24	$1.20	$1.23	$1.23	194,099
2018-09-24	$1.24	$1.25	$1.20	$1.21	$1.21	258,070
2018-09-21	$1.23	$1.27	$1.22	$1.25	$1.25	189,798
2018-09-20	$1.25	$1.27	$1.24	$1.26	$1.26	188,421
2018-09-19	$1.25	$1.26	$1.22	$1.23	$1.23	121,187
2018-09-18	$1.19	$1.29	$1.17	$1.25	$1.25	463,358
2018-09-17	$1.20	$1.29	$1.12	$1.19	$1.19	919,522
2018-09-14	$1.26	$1.33	$1.26	$1.27	$1.27	351,897
2018-09-13	$1.25	$1.28	$1.23	$1.25	$1.25	469,617
2018-09-12	$1.26	$1.27	$1.20	$1.21	$1.21	402,915
2018-09-11	$1.27	$1.30	$1.23	$1.25	$1.25	430,283
2018-09-10	$1.33	$1.37	$1.25	$1.26	$1.26	421,921
2018-09-07	$1.41	$1.41	$1.32	$1.33	$1.33	244,159
2018-09-06	$1.32	$1.34	$1.29	$1.32	$1.32	360,791
2018-09-05	$1.37	$1.37	$1.32	$1.32	$1.32	258,856
2018-09-04	$1.40	$1.41	$1.36	$1.37	$1.37	278,881
2018-08-31	$1.43	$1.44	$1.39	$1.40	$1.40	365,577
2018-08-30	$1.43	$1.47	$1.41	$1.44	$1.44	95,623
2018-08-29	$1.43	$1.49	$1.41	$1.43	$1.43	319,909
2018-08-28	$1.44	$1.45	$1.40	$1.42	$1.42	132,675
2018-08-27	$1.39	$1.46	$1.39	$1.44	$1.44	296,548
2018-08-24	$1.40	$1.42	$1.38	$1.39	$1.39	208,717
2018-08-23	$1.42	$1.44	$1.39	$1.40	$1.40	259,333
2018-08-22	$1.45	$1.47	$1.40	$1.41	$1.41	250,717
2018-08-21	$1.42	$1.51	$1.42	$1.45	$1.45	642,007
2018-08-20	$1.43	$1.47	$1.36	$1.42	$1.42	702,189
2018-08-17	$1.47	$1.49	$1.44	$1.44	$1.44	373,979
2018-08-16	$1.50	$1.51	$1.44	$1.46	$1.46	478,729
2018-08-15	$1.50	$1.53	$1.47	$1.50	$1.50	569,082
2018-08-14	$1.49	$1.51	$1.41	$1.48	$1.48	942,099
2018-08-13	$1.55	$1.55	$1.46	$1.48	$1.48	895,818
2018-08-10	$1.42	$1.57	$1.42	$1.55	$1.55	618,173
2018-08-09	$1.46	$1.49	$1.41	$1.44	$1.44	238,834
2018-08-08	$1.46	$1.54	$1.40	$1.46	$1.46	317,598
2018-08-07	$1.44	$1.55	$1.44	$1.47	$1.47	374,480
2018-08-06	$1.58	$1.58	$1.44	$1.44	$1.44	608,628
2018-08-03	$1.48	$1.60	$1.47	$1.57	$1.57	511,201
2018-08-02	$1.43	$1.50	$1.41	$1.48	$1.48	466,710
2018-08-01	$1.40	$1.46	$1.39	$1.45	$1.45	422,312
2018-07-31	$1.37	$1.40	$1.32	$1.39	$1.39	194,505
2018-07-30	$1.30	$1.41	$1.30	$1.36	$1.36	370,388
2018-07-27	$1.36	$1.38	$1.30	$1.31	$1.31	278,583
2018-07-26	$1.37	$1.40	$1.34	$1.38	$1.38	167,961
2018-07-25	$1.39	$1.44	$1.36	$1.37	$1.37	151,615
2018-07-24	$1.44	$1.44	$1.37	$1.38	$1.38	263,943
2018-07-23	$1.44	$1.47	$1.43	$1.45	$1.45	92,233
2018-07-20	$1.47	$1.47	$1.43	$1.44	$1.44	59,888
2018-07-19	$1.42	$1.49	$1.39	$1.46	$1.46	178,083
2018-07-18	$1.40	$1.47	$1.40	$1.42	$1.42	232,411
2018-07-17	$1.40	$1.42	$1.33	$1.40	$1.40	765,743
2018-07-16	$1.43	$1.45	$1.39	$1.39	$1.39	346,867
2018-07-13	$1.45	$1.50	$1.40	$1.42	$1.42	337,014
2018-07-12	$1.45	$1.49	$1.40	$1.45	$1.45	963,118
2018-07-11	$1.50	$1.51	$1.45	$1.45	$1.45	139,794
2018-07-10	$1.55	$1.55	$1.50	$1.50	$1.50	123,881
2018-07-09	$1.49	$1.58	$1.47	$1.55	$1.55	363,396
2018-07-06	$1.45	$1.54	$1.41	$1.49	$1.49	570,845
2018-07-05	$1.47	$1.52	$1.42	$1.45	$1.45	367,547
2018-07-03	$1.47	$1.51	$1.47	$1.47	$1.47	172,776
2018-07-02	$1.48	$1.52	$1.47	$1.48	$1.48	343,735
2018-06-29	$1.50	$1.53	$1.47	$1.51	$1.51	588,516
2018-06-28	$1.54	$1.57	$1.49	$1.50	$1.50	415,291
2018-06-27	$1.59	$1.73	$1.53	$1.53	$1.53	813,047
2018-06-26	$1.56	$1.62	$1.52	$1.59	$1.59	597,695
2018-06-25	$1.52	$1.68	$1.52	$1.55	$1.55	537,541
2018-06-22	$1.62	$1.64	$1.53	$1.56	$1.56	535,220
2018-06-21	$1.66	$1.68	$1.60	$1.61	$1.61	534,941
2018-06-20	$1.68	$1.74	$1.62	$1.65	$1.65	523,499
2018-06-19	$1.65	$1.72	$1.62	$1.67	$1.67	841,550
2018-06-18	$1.62	$1.69	$1.59	$1.65	$1.65	506,660
2018-06-15	$1.52	$1.65	$1.52	$1.62	$1.62	1,004,202
2018-06-14	$1.59	$1.68	$1.49	$1.51	$1.51	1,552,242
2018-06-13	$1.72	$1.81	$1.41	$1.57	$1.57	3,201,076
2018-06-12	$1.73	$1.90	$1.71	$1.88	$1.88	1,284,775
2018-06-11	$1.72	$1.73	$1.68	$1.72	$1.72	376,201
2018-06-08	$1.68	$1.74	$1.67	$1.70	$1.70	289,497
2018-06-07	$1.68	$1.70	$1.65	$1.68	$1.68	261,142
2018-06-06	$1.69	$1.74	$1.66	$1.67	$1.67	356,891
2018-06-05	$1.74	$1.77	$1.70	$1.71	$1.71	312,390
2018-06-04	$1.84	$1.87	$1.71	$1.74	$1.74	526,028
2018-06-01	$1.88	$1.93	$1.80	$1.81	$1.81	623,334
2018-05-31	$1.80	$1.90	$1.78	$1.86	$1.86	1,214,599
2018-05-30	$1.68	$1.83	$1.63	$1.81	$1.81	1,242,025
2018-05-29	$1.61	$1.65	$1.60	$1.60	$1.60	158,261
2018-05-25	$1.64	$1.67	$1.61	$1.62	$1.62	250,719
2018-05-24	$1.69	$1.72	$1.62	$1.64	$1.64	296,618
2018-05-23	$1.66	$1.71	$1.65	$1.68	$1.68	208,857
2018-05-22	$1.75	$1.76	$1.62	$1.67	$1.67	354,020
2018-05-21	$1.82	$1.84	$1.73	$1.74	$1.74	418,746
2018-05-18	$1.71	$1.84	$1.71	$1.80	$1.80	613,853
2018-05-17	$1.65	$1.72	$1.63	$1.71	$1.71	308,752
2018-05-16	$1.59	$1.66	$1.58	$1.64	$1.64	451,047
2018-05-15	$1.61	$1.62	$1.54	$1.58	$1.58	703,008
2018-05-14	$1.69	$1.69	$1.60	$1.62	$1.62	739,115
2018-05-11	$1.69	$1.73	$1.66	$1.69	$1.69	942,438
2018-05-10	$1.66	$1.72	$1.63	$1.70	$1.70	308,050
2018-05-09	$1.69	$1.71	$1.65	$1.67	$1.67	270,164
2018-05-08	$1.67	$1.71	$1.65	$1.69	$1.69	230,700
2018-05-07	$1.67	$1.70	$1.63	$1.68	$1.68	186,683
2018-05-04	$1.67	$1.71	$1.64	$1.66	$1.66	222,759
2018-05-03	$1.73	$1.74	$1.62	$1.68	$1.68	437,376
2018-05-02	$1.72	$1.74	$1.66	$1.73	$1.73	633,135
2018-05-01	$1.63	$1.74	$1.54	$1.72	$1.72	1,026,850
2018-04-30	$1.61	$1.67	$1.58	$1.59	$1.59	475,471
2018-04-27	$1.74	$1.80	$1.60	$1.61	$1.61	627,309
2018-04-26	$1.65	$1.76	$1.62	$1.73	$1.73	611,250
2018-04-25	$1.67	$1.67	$1.56	$1.64	$1.64	771,733
2018-04-24	$1.73	$1.74	$1.63	$1.66	$1.66	833,728
2018-04-23	$1.69	$1.78	$1.67	$1.72	$1.72	499,995
2018-04-20	$1.72	$1.76	$1.66	$1.70	$1.70	501,023
2018-04-19	$1.76	$1.79	$1.68	$1.71	$1.71	682,618
2018-04-18	$1.77	$1.80	$1.73	$1.76	$1.76	687,471
2018-04-17	$1.75	$1.83	$1.75	$1.75	$1.75	758,958
2018-04-16	$1.70	$1.76	$1.63	$1.75	$1.75	1,018,729
2018-04-13	$1.84	$1.85	$1.67	$1.70	$1.70	1,680,946
2018-04-12	$1.83	$1.85	$1.75	$1.84	$1.84	1,088,927
2018-04-11	$1.85	$1.86	$1.73	$1.80	$1.80	2,067,980
2018-04-10	$1.96	$1.99	$1.83	$1.86	$1.86	1,669,121
2018-04-09	$2.11	$2.16	$1.92	$1.92	$1.92	728,154
2018-04-06	$2.18	$2.25	$2.07	$2.09	$2.09	744,562
2018-04-05	$2.03	$2.22	$2.00	$2.21	$2.21	1,136,619
2018-04-04	$1.99	$2.04	$1.96	$2.02	$2.02	580,144
2018-04-03	$2.05	$2.06	$1.93	$2.02	$2.02	841,321
2018-04-02	$1.98	$2.07	$1.87	$2.01	$2.01	1,216,138
2018-03-29	$2.01	$2.06	$1.94	$2.01	$2.01	1,176,308
2018-03-28	$2.08	$2.11	$1.92	$2.02	$2.02	1,691,894
2018-03-27	$2.10	$2.19	$2.07	$2.08	$2.08	1,049,737
2018-03-26	$2.31	$2.32	$2.06	$2.11	$2.11	1,975,229
2018-03-23	$2.30	$2.32	$2.23	$2.28	$2.28	651,879
2018-03-22	$2.37	$2.38	$2.30	$2.31	$2.31	721,473
2018-03-21	$2.35	$2.41	$2.31	$2.39	$2.39	650,060
2018-03-20	$2.37	$2.41	$2.32	$2.35	$2.35	788,522
2018-03-19	$2.49	$2.50	$2.26	$2.38	$2.38	1,677,466
2018-03-16	$2.51	$2.52	$2.43	$2.49	$2.49	992,169
2018-03-15	$2.43	$2.59	$2.38	$2.51	$2.51	1,603,705
2018-03-14	$2.52	$2.52	$2.35	$2.41	$2.41	839,138
2018-03-13	$2.46	$2.51	$2.41	$2.49	$2.49	785,426
2018-03-12	$2.35	$2.57	$2.34	$2.44	$2.44	2,226,266
2018-03-09	$2.27	$2.36	$2.26	$2.35	$2.35	748,788
2018-03-08	$2.33	$2.36	$2.24	$2.27	$2.27	784,289
2018-03-07	$2.29	$2.37	$2.28	$2.31	$2.31	1,019,401
2018-03-06	$2.29	$2.31	$2.27	$2.29	$2.29	602,358
2018-03-05	$2.30	$2.34	$2.25	$2.29	$2.29	621,648
2018-03-02	$2.26	$2.32	$2.21	$2.32	$2.32	775,788
2018-03-01	$2.25	$2.30	$2.23	$2.26	$2.26	522,805
2018-02-28	$2.31	$2.32	$2.24	$2.25	$2.25	672,516
2018-02-27	$2.34	$2.34	$2.23	$2.30	$2.30	515,848
2018-02-26	$2.36	$2.40	$2.30	$2.34	$2.34	777,392
2018-02-23	$2.28	$2.40	$2.28	$2.35	$2.35	1,077,125
2018-02-22	$2.46	$2.47	$2.23	$2.26	$2.26	7,225,008
2018-02-21	$2.33	$2.56	$2.31	$2.41	$2.41	3,315,348
2018-02-20	$2.46	$2.49	$2.32	$2.36	$2.36	811,118
2018-02-16	$2.41	$2.45	$2.36	$2.43	$2.43	726,637
2018-02-15	$2.50	$2.50	$2.30	$2.40	$2.40	1,109,500
2018-02-14	$2.32	$2.51	$2.31	$2.45	$2.45	2,615,139
2018-02-13	$2.22	$2.39	$2.20	$2.32	$2.32	2,268,476
2018-02-12	$2.13	$2.27	$2.08	$2.20	$2.20	2,370,085
2018-02-09	$2.03	$2.12	$2.01	$2.09	$2.09	1,342,202
2018-02-08	$2.17	$2.23	$2.01	$2.01	$2.01	2,759,120
2018-02-07	$2.07	$2.12	$1.99	$2.02	$2.02	909,297
2018-02-06	$1.90	$2.09	$1.90	$2.06	$2.06	686,034
2018-02-05	$1.95	$2.01	$1.82	$1.94	$1.94	672,420
2018-02-02	$2.04	$2.05	$1.96	$1.98	$1.98	487,002
2018-02-01	$2.04	$2.06	$1.97	$2.04	$2.04	429,287
2018-01-31	$2.04	$2.07	$1.96	$2.03	$2.03	514,584
2018-01-30	$2.06	$2.10	$2.02	$2.04	$2.04	473,820
2018-01-29	$2.15	$2.25	$2.06	$2.06	$2.06	2,366,933
2018-01-26	$2.05	$2.06	$2.01	$2.03	$2.03	324,405
2018-01-25	$2.05	$2.07	$2.01	$2.03	$2.03	258,606
2018-01-24	$2.12	$2.12	$2.00	$2.05	$2.05	618,910
2018-01-23	$2.13	$2.15	$2.06	$2.09	$2.09	389,921
2018-01-22	$2.12	$2.13	$2.00	$2.12	$2.12	494,849
2018-01-19	$2.10	$2.14	$2.07	$2.10	$2.10	356,564
2018-01-18	$2.05	$2.15	$2.04	$2.10	$2.10	1,328,290
2018-01-17	$2.00	$2.09	$1.92	$2.05	$2.05	1,546,025
2018-01-16	$2.00	$2.09	$1.91	$1.95	$1.95	862,616
2018-01-12	$2.00	$2.00	$1.95	$1.99	$1.99	194,713
2018-01-11	$1.99	$2.00	$1.96	$1.99	$1.99	189,566
2018-01-10	$1.94	$1.99	$1.89	$1.99	$1.99	220,359
2018-01-09	$1.95	$2.00	$1.89	$1.93	$1.93	341,844
2018-01-08	$2.01	$2.07	$1.92	$1.96	$1.96	904,571
2018-01-05	$1.86	$1.98	$1.85	$1.96	$1.96	746,627
2018-01-04	$1.88	$1.90	$1.82	$1.86	$1.86	208,891
2018-01-03	$1.80	$1.93	$1.79	$1.87	$1.87	721,370
2018-01-02	$1.80	$1.84	$1.77	$1.79	$1.79	236,702
2017-12-29	$1.79	$1.80	$1.75	$1.79	$1.79	182,456
2017-12-28	$1.81	$1.81	$1.77	$1.79	$1.79	92,446
2017-12-27	$1.86	$1.87	$1.78	$1.81	$1.81	187,788
2017-12-26	$1.82	$1.84	$1.76	$1.81	$1.81	149,195
2017-12-22	$1.84	$1.85	$1.78	$1.83	$1.83	115,884
2017-12-21	$1.80	$1.87	$1.77	$1.86	$1.86	237,426
2017-12-20	$1.80	$1.80	$1.75	$1.78	$1.78	158,255
2017-12-19	$1.80	$1.84	$1.77	$1.79	$1.79	362,793
2017-12-18	$1.81	$1.82	$1.80	$1.80	$1.80	165,709
2017-12-15	$1.85	$1.85	$1.79	$1.79	$1.79	769,467
2017-12-14	$1.87	$1.91	$1.82	$1.83	$1.83	785,257
2017-12-13	$1.80	$1.98	$1.79	$1.85	$1.85	1,373,751
2017-12-12	$1.70	$1.95	$1.68	$1.80	$1.80	1,456,328
2017-12-11	$1.65	$1.70	$1.65	$1.69	$1.69	254,766
2017-12-08	$1.60	$1.68	$1.60	$1.66	$1.66	190,728
2017-12-07	$1.61	$1.67	$1.60	$1.60	$1.60	140,083
2017-12-06	$1.67	$1.70	$1.60	$1.62	$1.62	243,321
2017-12-05	$1.64	$1.74	$1.62	$1.67	$1.67	160,657
2017-12-04	$1.69	$1.75	$1.65	$1.67	$1.67	244,590
2017-12-01	$1.78	$1.78	$1.54	$1.69	$1.69	803,674
2017-11-30	$1.75	$1.81	$1.71	$1.76	$1.76	358,513
2017-11-29	$1.84	$1.92	$1.76	$1.76	$1.76	623,515
2017-11-28	$1.78	$1.89	$1.74	$1.84	$1.84	1,212,578
2017-11-27	$1.79	$1.82	$1.74	$1.75	$1.75	351,863
2017-11-24	$1.79	$1.82	$1.76	$1.79	$1.79	155,991
2017-11-22	$1.75	$1.83	$1.75	$1.79	$1.79	310,881
2017-11-21	$1.78	$1.84	$1.76	$1.76	$1.76	510,613
2017-11-20	$1.82	$1.90	$1.70	$1.79	$1.79	584,942
2017-11-17	$1.67	$1.79	$1.63	$1.76	$1.76	1,115,372
2017-11-16	$1.57	$1.67	$1.55	$1.65	$1.65	589,202
2017-11-15	$1.58	$1.60	$1.54	$1.57	$1.57	321,170
2017-11-14	$1.58	$1.64	$1.54	$1.61	$1.61	364,069
2017-11-13	$1.49	$1.59	$1.49	$1.59	$1.59	770,216
2017-11-10	$1.49	$1.55	$1.46	$1.48	$1.48	199,954
2017-11-09	$1.56	$1.56	$1.44	$1.49	$1.49	359,462
2017-11-08	$1.62	$1.62	$1.57	$1.58	$1.58	294,710
2017-11-07	$1.58	$1.60	$1.56	$1.57	$1.57	155,540
2017-11-06	$1.56	$1.62	$1.54	$1.58	$1.58	304,220
2017-11-03	$1.57	$1.59	$1.52	$1.58	$1.58	149,651
2017-11-02	$1.56	$1.58	$1.51	$1.57	$1.57	250,990
2017-11-01	$1.57	$1.58	$1.56	$1.57	$1.57	58,881
2017-10-31	$1.56	$1.61	$1.56	$1.57	$1.57	231,955
2017-10-30	$1.57	$1.61	$1.53	$1.56	$1.56	388,952
2017-10-27	$1.53	$1.58	$1.50	$1.58	$1.58	181,748
2017-10-26	$1.46	$1.55	$1.46	$1.53	$1.53	226,647
2017-10-25	$1.49	$1.51	$1.44	$1.48	$1.48	168,997
2017-10-24	$1.45	$1.53	$1.43	$1.48	$1.48	366,190
2017-10-23	$1.43	$1.48	$1.41	$1.44	$1.44	93,071
2017-10-20	$1.47	$1.49	$1.43	$1.44	$1.44	81,455
2017-10-19	$1.46	$1.48	$1.33	$1.46	$1.46	378,113
2017-10-18	$1.41	$1.50	$1.41	$1.46	$1.46	310,742
2017-10-17	$1.55	$1.56	$1.41	$1.41	$1.41	456,180
2017-10-16	$1.61	$1.61	$1.51	$1.56	$1.56	296,380
2017-10-13	$1.61	$1.62	$1.58	$1.61	$1.61	275,095
2017-10-12	$1.58	$1.64	$1.57	$1.60	$1.60	295,205
2017-10-11	$1.60	$1.62	$1.57	$1.60	$1.60	534,374
2017-10-10	$1.57	$1.62	$1.56	$1.60	$1.60	327,141
2017-10-09	$1.55	$1.60	$1.53	$1.58	$1.58	435,864
2017-10-06	$1.52	$1.55	$1.52	$1.55	$1.55	225,375
2017-10-05	$1.52	$1.55	$1.50	$1.52	$1.52	217,136
2017-10-04	$1.55	$1.55	$1.49	$1.51	$1.51	378,745
2017-10-03	$1.55	$1.58	$1.52	$1.55	$1.55	506,619
2017-10-02	$1.51	$1.57	$1.49	$1.54	$1.54	1,034,293
2017-09-29	$1.48	$1.53	$1.46	$1.51	$1.51	956,018
2017-09-28	$1.35	$1.48	$1.35	$1.46	$1.46	1,046,232
2017-09-27	$1.34	$1.42	$1.30	$1.37	$1.37	2,868,660
2017-09-26	$1.35	$1.36	$1.31	$1.33	$1.33	278,385
2017-09-25	$1.36	$1.37	$1.35	$1.35	$1.35	306,296
2017-09-22	$1.35	$1.37	$1.35	$1.36	$1.36	444,073
2017-09-21	$1.37	$1.37	$1.34	$1.34	$1.34	208,606
2017-09-20	$1.35	$1.38	$1.35	$1.37	$1.37	543,250
2017-09-19	$1.36	$1.38	$1.34	$1.37	$1.37	476,449
2017-09-18	$1.36	$1.38	$1.34	$1.37	$1.37	429,617
2017-09-15	$1.36	$1.40	$1.35	$1.37	$1.37	450,548
2017-09-14	$1.37	$1.38	$1.35	$1.36	$1.36	411,797
2017-09-13	$1.37	$1.40	$1.36	$1.37	$1.37	858,899
2017-09-12	$1.37	$1.40	$1.33	$1.36	$1.36	595,362
2017-09-11	$1.40	$1.40	$1.33	$1.36	$1.36	376,477
2017-09-08	$1.28	$1.38	$1.26	$1.34	$1.34	517,651
2017-09-07	$1.20	$1.33	$1.20	$1.30	$1.30	1,266,002
2017-09-06	$1.14	$1.18	$1.11	$1.17	$1.17	191,938
2017-09-05	$1.18	$1.20	$1.16	$1.17	$1.17	87,212
2017-09-01	$1.16	$1.20	$1.16	$1.17	$1.17	140,687
2017-08-31	$1.16	$1.19	$1.12	$1.16	$1.16	245,661
2017-08-30	$1.18	$1.20	$1.12	$1.15	$1.15	154,985
2017-08-29	$1.17	$1.19	$1.16	$1.17	$1.17	9,353
2017-08-28	$1.20	$1.20	$1.16	$1.16	$1.16	61,600
2017-08-25	$1.19	$1.21	$1.16	$1.20	$1.20	232,785
2017-08-24	$1.20	$1.21	$1.15	$1.18	$1.18	281,813
2017-08-23	$1.21	$1.22	$1.16	$1.18	$1.18	207,661
2017-08-22	$1.18	$1.25	$1.15	$1.21	$1.21	336,197
2017-08-21	$1.22	$1.23	$1.15	$1.16	$1.16	236,656
2017-08-18	$1.20	$1.23	$1.14	$1.22	$1.22	238,238
2017-08-17	$1.16	$1.23	$1.14	$1.20	$1.20	205,993
2017-08-16	$1.21	$1.24	$1.15	$1.16	$1.16	255,403
2017-08-15	$1.19	$1.25	$1.18	$1.20	$1.20	303,605
2017-08-14	$1.10	$1.20	$1.08	$1.20	$1.20	349,709
2017-08-11	$1.05	$1.15	$1.05	$1.09	$1.09	389,252
2017-08-10	$1.09	$1.11	$1.04	$1.04	$1.04	150,081
2017-08-09	$1.13	$1.14	$1.11	$1.11	$1.11	60,777
2017-08-08	$1.20	$1.20	$1.12	$1.12	$1.12	429,152
2017-08-07	$1.09	$1.13	$1.07	$1.10	$1.10	215,732
2017-08-04	$1.11	$1.11	$1.08	$1.09	$1.09	61,029
2017-08-03	$1.05	$1.12	$1.05	$1.10	$1.10	63,650
2017-08-02	$1.09	$1.12	$1.08	$1.08	$1.08	168,382
2017-08-01	$1.10	$1.11	$1.08	$1.09	$1.09	201,436
2017-07-31	$1.09	$1.13	$1.05	$1.11	$1.11	85,692
2017-07-28	$1.07	$1.10	$1.04	$1.10	$1.10	158,411
2017-07-27	$1.08	$1.14	$1.06	$1.10	$1.10	257,667
2017-07-26	$1.05	$1.11	$1.05	$1.08	$1.08	118,884
2017-07-25	$1.13	$1.15	$1.04	$1.06	$1.06	709,775
2017-07-24	$1.10	$1.14	$1.06	$1.12	$1.12	235,672
2017-07-21	$1.09	$1.11	$1.07	$1.08	$1.08	84,484
2017-07-20	$1.08	$1.13	$1.07	$1.07	$1.07	101,192
2017-07-19	$1.14	$1.14	$1.05	$1.11	$1.11	126,423
2017-07-18	$1.10	$1.15	$1.10	$1.13	$1.13	78,202
2017-07-17	$1.08	$1.14	$1.08	$1.10	$1.10	122,027
2017-07-14	$1.06	$1.10	$1.05	$1.09	$1.09	133,781
2017-07-13	$1.05	$1.06	$1.03	$1.05	$1.05	36,271
2017-07-12	$1.01	$1.04	$1.01	$1.03	$1.03	175,658
2017-07-11	$1.02	$1.03	$1.01	$1.02	$1.02	58,426
2017-07-10	$1.04	$1.05	$0.99	$1.01	$1.01	125,526
2017-07-07	$1.01	$1.07	$1.00	$1.05	$1.05	101,511
2017-07-06	$1.02	$1.04	$1.00	$1.02	$1.02	56,595
2017-07-05	$0.99	$1.03	$0.99	$1.01	$1.01	137,401
2017-07-03	$1.02	$1.02	$0.99	$0.99	$0.99	70,396
2017-06-30	$1.03	$1.04	$1.00	$1.03	$1.03	144,548
2017-06-29	$1.05	$1.07	$1.00	$1.04	$1.04	405,179
2017-06-28	$1.08	$1.10	$1.05	$1.06	$1.06	124,532
2017-06-27	$1.09	$1.09	$1.00	$1.08	$1.08	301,407
2017-06-26	$1.10	$1.11	$1.03	$1.08	$1.08	139,478
2017-06-23	$1.09	$1.13	$1.06	$1.09	$1.09	227,358
2017-06-22	$1.04	$1.08	$1.03	$1.08	$1.08	124,881
2017-06-21	$1.02	$1.06	$1.00	$1.04	$1.04	100,589
2017-06-20	$1.03	$1.04	$1.00	$1.03	$1.03	525,771
2017-06-19	$1.03	$1.04	$0.98	$1.03	$1.03	737,977
2017-06-16	$1.03	$1.09	$1.01	$1.04	$1.04	480,738
2017-06-15	$1.10	$1.10	$0.95	$1.03	$1.03	1,060,713
2017-06-14	$1.01	$1.02	$0.95	$0.98	$0.98	308,600
2017-06-13	$1.01	$1.02	$0.98	$1.00	$1.00	75,717
2017-06-12	$1.01	$1.02	$0.96	$0.99	$0.99	253,493
2017-06-09	$1.01	$1.04	$0.98	$1.04	$1.04	103,489
2017-06-08	$1.00	$1.02	$0.97	$1.01	$1.01	82,872
2017-06-07	$1.01	$1.04	$1.00	$1.00	$1.00	198,226
2017-06-06	$0.98	$1.02	$0.94	$1.00	$1.00	148,416
2017-06-05	$1.05	$1.05	$0.95	$1.02	$1.02	317,780
2017-06-02	$1.05	$1.08	$1.04	$1.06	$1.06	87,084
2017-06-01	$1.12	$1.13	$1.06	$1.06	$1.06	168,056
2017-05-31	$1.12	$1.12	$1.05	$1.11	$1.11	250,325
2017-05-30	$1.17	$1.17	$1.08	$1.10	$1.10	109,263
2017-05-26	$1.16	$1.18	$1.10	$1.18	$1.18	145,743
2017-05-25	$1.13	$1.20	$1.08	$1.17	$1.17	339,363
2017-05-24	$1.18	$1.18	$1.07	$1.14	$1.14	752,075
2017-05-23	$1.17	$1.19	$1.11	$1.17	$1.17	104,747
2017-05-22	$1.19	$1.20	$1.15	$1.17	$1.17	106,791
2017-05-19	$1.18	$1.21	$1.15	$1.20	$1.20	253,525
2017-05-18	$1.14	$1.19	$1.14	$1.18	$1.18	153,667
2017-05-17	$1.14	$1.16	$1.02	$1.14	$1.14	155,151
2017-05-16	$1.18	$1.19	$1.13	$1.16	$1.16	337,267
2017-05-15	$1.20	$1.21	$1.17	$1.19	$1.19	147,934
2017-05-12	$1.24	$1.24	$1.17	$1.20	$1.20	345,546
2017-05-11	$1.23	$1.23	$1.17	$1.21	$1.21	423,928
2017-05-10	$1.25	$1.26	$1.20	$1.24	$1.24	353,879
2017-05-09	$1.20	$1.25	$1.18	$1.25	$1.25	342,617
2017-05-08	$1.15	$1.19	$1.15	$1.18	$1.18	302,113
2017-05-05	$1.15	$1.17	$1.11	$1.17	$1.17	176,465
2017-05-04	$1.18	$1.19	$1.16	$1.16	$1.16	365,463
2017-05-03	$1.18	$1.19	$1.15	$1.19	$1.19	215,249
2017-05-02	$1.15	$1.18	$1.13	$1.18	$1.18	347,479
2017-05-01	$1.15	$1.18	$1.09	$1.16	$1.16	548,126
2017-04-28	$1.06	$1.13	$1.05	$1.13	$1.13	760,108
2017-04-27	$1.02	$1.11	$1.02	$1.07	$1.07	1,549,448
2017-04-26	$1.00	$1.07	$0.97	$1.02	$1.02	684,116
2017-04-25	$0.99	$1.01	$0.96	$0.98	$0.98	524,202
2017-04-24	$0.94	$0.97	$0.94	$0.95	$0.95	158,661
2017-04-21	$0.92	$0.95	$0.92	$0.94	$0.94	151,295
2017-04-20	$0.93	$0.95	$0.90	$0.90	$0.90	291,108
2017-04-19	$0.88	$0.92	$0.88	$0.89	$0.89	256,124
2017-04-18	$0.94	$0.94	$0.88	$0.88	$0.88	99,803
2017-04-17	$0.92	$0.95	$0.91	$0.91	$0.91	31,181
2017-04-13	$0.92	$0.95	$0.91	$0.93	$0.93	100,817
2017-04-12	$0.93	$0.94	$0.91	$0.93	$0.93	51,142
2017-04-11	$0.95	$0.95	$0.93	$0.93	$0.93	73,600
2017-04-10	$0.95	$0.95	$0.93	$0.93	$0.93	35,300
2017-04-07	$0.92	$0.97	$0.92	$0.94	$0.94	134,038
2017-04-06	$0.91	$0.93	$0.91	$0.92	$0.92	110,457
2017-04-05	$0.94	$0.94	$0.91	$0.92	$0.92	176,357
2017-04-04	$0.94	$0.94	$0.91	$0.91	$0.91	185,401
2017-04-03	$0.95	$0.95	$0.91	$0.91	$0.91	193,190
2017-03-31	$0.98	$0.99	$0.89	$0.94	$0.94	328,163
2017-03-30	$0.96	$0.98	$0.95	$0.96	$0.96	277,906
2017-03-29	$0.88	$0.95	$0.86	$0.94	$0.94	276,998
2017-03-28	$0.89	$0.90	$0.88	$0.88	$0.88	199,046
2017-03-27	$0.92	$0.92	$0.88	$0.91	$0.91	249,239
2017-03-24	$0.93	$0.96	$0.90	$0.92	$0.92	585,654
2017-03-23	$0.90	$0.97	$0.90	$0.95	$0.95	303,300
2017-03-22	$0.92	$0.92	$0.88	$0.90	$0.90	39,972
2017-03-21	$0.90	$0.92	$0.86	$0.88	$0.88	134,520
2017-03-20	$0.90	$0.92	$0.85	$0.88	$0.88	81,176
2017-03-17	$0.89	$0.93	$0.86	$0.91	$0.91	65,925
2017-03-16	$0.86	$0.95	$0.85	$0.90	$0.90	208,492
2017-03-15	$0.88	$0.90	$0.78	$0.86	$0.86	44,337
2017-03-14	$0.92	$0.92	$0.86	$0.89	$0.89	91,174
2017-03-13	$0.94	$0.94	$0.90	$0.92	$0.92	130,398
2017-03-10	$0.87	$0.91	$0.87	$0.89	$0.89	262,658
2017-03-09	$0.81	$0.88	$0.77	$0.87	$0.87	115,375
2017-03-08	$0.80	$0.84	$0.80	$0.82	$0.82	217,898
2017-03-07	$0.85	$0.86	$0.81	$0.81	$0.81	125,500
2017-03-06	$0.90	$0.90	$0.83	$0.85	$0.85	123,876
2017-03-03	$0.88	$0.92	$0.88	$0.90	$0.90	96,128
2017-03-02	$0.87	$0.90	$0.87	$0.90	$0.90	142,409
2017-03-01	$0.87	$0.93	$0.84	$0.87	$0.87	582,704
2017-02-28	$0.85	$0.89	$0.82	$0.87	$0.87	175,946
2017-02-27	$0.82	$0.89	$0.79	$0.83	$0.83	215,952
2017-02-24	$0.83	$0.86	$0.81	$0.82	$0.82	160,647
2017-02-23	$0.84	$0.85	$0.80	$0.84	$0.84	116,402
2017-02-22	$0.78	$0.84	$0.75	$0.84	$0.84	105,206
2017-02-21	$0.80	$0.85	$0.79	$0.80	$0.80	143,109
2017-02-17	$0.71	$0.81	$0.70	$0.81	$0.81	631,752
2017-02-16	$0.70	$0.74	$0.69	$0.72	$0.72	254,860
2017-02-15	$0.71	$0.71	$0.70	$0.70	$0.70	43,018
2017-02-14	$0.70	$0.72	$0.69	$0.70	$0.70	719,744
2017-02-13	$0.73	$0.73	$0.70	$0.70	$0.70	276,400
2017-02-10	$0.72	$0.75	$0.71	$0.73	$0.73	183,595
2017-02-09	$0.75	$0.75	$0.70	$0.71	$0.71	365,115
2017-02-08	$0.71	$0.71	$0.69	$0.70	$0.70	292,441
2017-02-07	$0.70	$0.71	$0.69	$0.70	$0.70	420,323
2017-02-06	$0.72	$0.72	$0.69	$0.69	$0.69	161,488
2017-02-03	$0.72	$0.73	$0.69	$0.69	$0.69	109,158
2017-02-02	$0.75	$0.75	$0.69	$0.71	$0.71	111,352
2017-02-01	$0.87	$0.87	$0.69	$0.72	$0.72	222,440
2017-01-31	$0.70	$0.71	$0.67	$0.68	$0.68	264,505
2017-01-30	$0.70	$0.75	$0.67	$0.70	$0.70	232,359
2017-01-27	$0.72	$0.72	$0.68	$0.70	$0.70	176,284
2017-01-26	$0.69	$0.71	$0.68	$0.71	$0.71	291,567
2017-01-25	$0.69	$0.69	$0.67	$0.69	$0.69	276,896
2017-01-24	$0.67	$0.68	$0.66	$0.67	$0.67	104,946
2017-01-23	$0.67	$0.68	$0.65	$0.66	$0.66	232,787
2017-01-20	$0.68	$0.71	$0.67	$0.69	$0.69	149,135
2017-01-19	$0.71	$0.72	$0.67	$0.67	$0.67	281,031
2017-01-18	$0.67	$0.72	$0.67	$0.68	$0.68	143,290
2017-01-17	$0.70	$0.71	$0.67	$0.67	$0.67	112,985
2017-01-13	$0.71	$0.72	$0.69	$0.70	$0.70	87,139
2017-01-12	$0.70	$0.71	$0.68	$0.69	$0.69	59,900
2017-01-11	$0.70	$0.72	$0.70	$0.70	$0.70	139,415
2017-01-10	$0.70	$0.72	$0.68	$0.70	$0.70	123,126
2017-01-09	$0.70	$0.75	$0.68	$0.72	$0.72	132,767
2017-01-06	$0.67	$0.75	$0.67	$0.68	$0.68	386,560
2017-01-05	$0.72	$0.73	$0.67	$0.70	$0.70	76,166
2017-01-04	$0.68	$0.74	$0.67	$0.70	$0.70	130,033
2017-01-03	$0.70	$0.74	$0.67	$0.70	$0.70	200,434
2016-12-30	$0.68	$0.72	$0.67	$0.68	$0.68	319,781
2016-12-29	$0.72	$0.72	$0.68	$0.68	$0.68	189,222
2016-12-28	$0.67	$0.72	$0.66	$0.71	$0.71	228,812
2016-12-27	$0.70	$0.71	$0.65	$0.70	$0.70	216,152
2016-12-23	$0.68	$0.70	$0.66	$0.68	$0.68	154,091
2016-12-22	$0.73	$0.73	$0.65	$0.70	$0.70	541,635
2016-12-21	$0.74	$0.74	$0.67	$0.73	$0.73	472,136
2016-12-20	$0.70	$0.72	$0.64	$0.71	$0.71	230,752
2016-12-19	$0.67	$0.78	$0.64	$0.69	$0.69	677,698
2016-12-16	$0.66	$0.70	$0.66	$0.68	$0.68	218,822
2016-12-15	$0.71	$0.72	$0.68	$0.70	$0.70	233,317
2016-12-14	$0.78	$0.78	$0.72	$0.72	$0.72	180,628
2016-12-13	$0.67	$0.77	$0.67	$0.74	$0.74	526,013
2016-12-12	$0.65	$0.74	$0.64	$0.70	$0.70	1,015,173
2016-12-09	$0.59	$0.65	$0.59	$0.65	$0.65	281,481
2016-12-08	$0.64	$0.65	$0.59	$0.59	$0.59	481,547
2016-12-07	$0.60	$0.67	$0.60	$0.62	$0.62	681,078
2016-12-06	$0.61	$0.64	$0.59	$0.61	$0.61	1,633,493
2016-12-05	$0.70	$0.70	$0.62	$0.62	$0.62	601,138
2016-12-02	$0.70	$0.75	$0.70	$0.70	$0.70	159,423
2016-12-01	$0.80	$0.80	$0.70	$0.70	$0.70	221,748
2016-11-30	$0.80	$0.82	$0.77	$0.78	$0.78	315,341
2016-11-29	$0.77	$0.84	$0.74	$0.80	$0.80	315,821
2016-11-28	$0.88	$0.91	$0.80	$0.80	$0.80	107,051
2016-11-25	$0.88	$0.89	$0.85	$0.88	$0.88	5,247
2016-11-23	$0.86	$0.89	$0.85	$0.89	$0.89	25,448
2016-11-22	$0.90	$0.90	$0.86	$0.88	$0.88	65,452
2016-11-21	$0.94	$0.94	$0.87	$0.90	$0.90	38,563
2016-11-18	$0.93	$0.93	$0.89	$0.93	$0.93	108,037
2016-11-17	$0.87	$0.93	$0.83	$0.93	$0.93	74,813
2016-11-16	$0.93	$0.93	$0.87	$0.90	$0.90	158,638
2016-11-15	$0.84	$0.93	$0.84	$0.93	$0.93	391,748
2016-11-14	$0.80	$0.90	$0.72	$0.84	$0.84	786,296
2016-11-11	$0.70	$0.78	$0.69	$0.78	$0.78	187,015
2016-11-10	$0.70	$0.72	$0.70	$0.70	$0.70	111,789
2016-11-09	$0.60	$0.78	$0.60	$0.75	$0.75	178,534
2016-11-08	$0.67	$0.70	$0.67	$0.68	$0.68	137,294
2016-11-07	$0.63	$0.72	$0.63	$0.69	$0.69	135,299
2016-11-04	$0.62	$0.68	$0.62	$0.65	$0.65	125,964
2016-11-03	$0.65	$0.68	$0.56	$0.60	$0.60	141,232
2016-11-02	$0.69	$0.72	$0.65	$0.65	$0.65	169,599
2016-11-01	$0.71	$0.71	$0.65	$0.69	$0.69	142,307
2016-10-31	$0.72	$0.72	$0.69	$0.70	$0.70	140,085
2016-10-28	$0.73	$0.74	$0.72	$0.72	$0.72	260,896
2016-10-27	$0.75	$0.76	$0.71	$0.74	$0.74	136,399
2016-10-26	$0.81	$0.83	$0.74	$0.75	$0.75	411,350
2016-10-25	$0.82	$0.86	$0.80	$0.80	$0.80	389,649
2016-10-24	$0.83	$0.84	$0.80	$0.82	$0.82	405,320
2016-10-21	$0.84	$0.84	$0.79	$0.83	$0.83	29,980
2016-10-20	$0.78	$0.85	$0.75	$0.83	$0.83	159,238
2016-10-19	$0.84	$0.84	$0.73	$0.79	$0.79	294,205
2016-10-18	$0.86	$0.86	$0.83	$0.85	$0.85	42,387
2016-10-17	$0.84	$0.90	$0.83	$0.86	$0.86	205,536
2016-10-14	$0.86	$0.86	$0.83	$0.83	$0.83	204,240
2016-10-13	$0.86	$0.86	$0.82	$0.84	$0.84	243,781
2016-10-12	$0.90	$0.93	$0.81	$0.85	$0.85	244,739
2016-10-11	$0.99	$1.00	$0.85	$0.88	$0.88	927,193
2016-10-10	$1.01	$1.02	$0.99	$1.00	$1.00	7,103
2016-10-07	$1.01	$1.01	$0.99	$1.01	$1.01	14,509
2016-10-06	$1.04	$1.05	$0.99	$1.02	$1.02	165,232
2016-10-05	$1.03	$1.06	$1.02	$1.06	$1.06	142,604
2016-10-04	$1.08	$1.08	$1.03	$1.04	$1.04	217,678
2016-10-03	$1.06	$1.08	$1.02	$1.08	$1.08	155,687
2016-09-30	$1.00	$1.07	$0.96	$1.05	$1.05	288,111
2016-09-29	$0.99	$1.05	$0.95	$1.00	$1.00	328,923
2016-09-28	$1.02	$1.02	$0.98	$0.99	$0.99	209,038
2016-09-27	$0.92	$1.01	$0.92	$1.01	$1.01	637,682
2016-09-26	$1.00	$1.00	$0.91	$0.97	$0.97	1,157,323
2016-09-23	$1.24	$1.24	$0.98	$1.00	$1.00	1,479,142
2016-09-22	$1.23	$1.32	$1.20	$1.24	$1.24	150,928
2016-09-21	$1.26	$1.28	$1.19	$1.23	$1.23	125,242
2016-09-20	$1.29	$1.32	$1.24	$1.27	$1.27	87,984
2016-09-19	$1.29	$1.32	$1.27	$1.30	$1.30	41,365
2016-09-16	$1.26	$1.34	$1.23	$1.28	$1.28	239,110
2016-09-15	$1.31	$1.34	$1.28	$1.30	$1.30	60,420
2016-09-14	$1.33	$1.35	$1.27	$1.30	$1.30	112,986
2016-09-13	$1.34	$1.37	$1.31	$1.33	$1.33	58,203
2016-09-12	$1.37	$1.38	$1.30	$1.37	$1.37	84,141
2016-09-09	$1.35	$1.41	$1.35	$1.38	$1.38	121,412
2016-09-08	$1.44	$1.46	$1.35	$1.38	$1.38	184,696
2016-09-07	$1.48	$1.50	$1.42	$1.44	$1.44	157,945
2016-09-06	$1.43	$1.51	$1.38	$1.47	$1.47	404,351
2016-09-02	$1.24	$1.45	$1.23	$1.44	$1.44	569,552
2016-09-01	$1.41	$1.41	$1.22	$1.23	$1.23	754,206
2016-08-31	$1.32	$1.56	$1.31	$1.39	$1.39	1,262,925
2016-08-30	$1.28	$1.31	$1.15	$1.26	$1.26	261,750
2016-08-29	$1.13	$1.48	$1.12	$1.29	$1.29	1,341,082
2016-08-26	$1.13	$1.14	$1.10	$1.13	$1.13	89,641
2016-08-25	$1.13	$1.14	$1.10	$1.13	$1.13	173,613
2016-08-24	$1.11	$1.13	$1.10	$1.13	$1.13	218,405
2016-08-23	$1.00	$1.15	$0.99	$1.10	$1.10	631,325
2016-08-22	$1.02	$1.03	$0.99	$0.99	$0.99	122,552
2016-08-19	$1.05	$1.05	$1.01	$1.01	$1.01	117,558
2016-08-18	$0.97	$1.06	$0.97	$1.05	$1.05	192,149
2016-08-17	$1.03	$1.03	$0.96	$0.99	$0.99	135,483
2016-08-16	$1.00	$1.03	$0.96	$0.98	$0.98	263,622
2016-08-15	$1.03	$1.04	$0.98	$1.00	$1.00	168,737
2016-08-12	$1.04	$1.06	$1.00	$1.03	$1.03	191,486
2016-08-11	$1.06	$1.10	$0.99	$1.03	$1.03	179,537
2016-08-10	$1.12	$1.13	$0.87	$1.09	$1.09	941,299
2016-08-09	$1.08	$1.14	$1.08	$1.12	$1.12	245,841
2016-08-08	$1.12	$1.18	$1.07	$1.07	$1.07	71,094
2016-08-05	$1.09	$1.20	$1.06	$1.11	$1.11	65,758
2016-08-04	$1.09	$1.11	$1.04	$1.08	$1.08	59,304
2016-08-03	$1.07	$1.11	$1.07	$1.10	$1.10	175,419
2016-08-02	$1.08	$1.11	$1.02	$1.06	$1.06	203,682
2016-08-01	$1.11	$1.12	$1.07	$1.10	$1.10	179,366
2016-07-29	$1.22	$1.25	$1.10	$1.12	$1.12	343,016
2016-07-28	$1.25	$1.28	$1.21	$1.21	$1.21	101,706
2016-07-27	$1.22	$1.28	$1.21	$1.23	$1.23	60,617
2016-07-26	$1.22	$1.28	$1.16	$1.21	$1.21	205,724
2016-07-25	$1.22	$1.27	$1.22	$1.22	$1.22	102,967
2016-07-22	$1.28	$1.30	$1.17	$1.24	$1.24	405,627
2016-07-21	$1.31	$1.38	$1.25	$1.27	$1.27	403,334
2016-07-20	$1.25	$1.33	$1.23	$1.30	$1.30	788,457
2016-07-19	$1.14	$1.35	$1.12	$1.28	$1.28	1,360,671
2016-07-18	$1.13	$1.15	$1.11	$1.14	$1.14	249,802
2016-07-15	$1.11	$1.15	$1.09	$1.12	$1.12	290,946
2016-07-14	$1.12	$1.12	$1.06	$1.09	$1.09	148,692
2016-07-13	$1.06	$1.10	$1.05	$1.09	$1.09	197,503
2016-07-12	$1.06	$1.12	$1.05	$1.05	$1.05	177,702
2016-07-11	$1.14	$1.16	$1.08	$1.08	$1.08	166,596
2016-07-08	$1.11	$1.14	$1.09	$1.12	$1.12	152,836
2016-07-07	$1.04	$1.10	$1.04	$1.09	$1.09	161,301
2016-07-06	$1.12	$1.16	$1.02	$1.03	$1.03	827,585
2016-07-05	$1.04	$1.14	$1.00	$1.14	$1.14	381,945
2016-07-01	$1.08	$1.09	$1.01	$1.05	$1.05	247,479
2016-06-30	$1.02	$1.10	$1.00	$1.07	$1.07	616,591
2016-06-29	$1.02	$1.04	$0.98	$1.03	$1.03	311,791
2016-06-28	$1.04	$1.07	$1.01	$1.01	$1.01	205,441
2016-06-27	$1.03	$1.09	$0.98	$1.04	$1.04	363,485
2016-06-24	$1.04	$1.08	$0.98	$1.05	$1.05	4,717,358
2016-06-23	$1.07	$1.15	$1.05	$1.07	$1.07	419,610
2016-06-22	$1.09	$1.11	$1.03	$1.06	$1.06	244,682
2016-06-21	$1.14	$1.16	$1.06	$1.08	$1.08	219,638
2016-06-20	$1.10	$1.16	$1.06	$1.13	$1.13	944,691
2016-06-17	$1.09	$1.15	$1.05	$1.09	$1.09	992,831
2016-06-16	$1.04	$1.07	$1.01	$1.06	$1.06	266,680
2016-06-15	$1.04	$1.06	$0.98	$1.05	$1.05	221,336
2016-06-14	$0.95	$1.09	$0.95	$1.04	$1.04	503,644
2016-06-13	$1.02	$1.10	$0.97	$1.07	$1.07	430,535
2016-06-10	$1.04	$1.05	$1.00	$1.00	$1.00	220,965
2016-06-09	$1.08	$1.08	$1.04	$1.04	$1.04	184,889
2016-06-08	$1.06	$1.12	$1.04	$1.08	$1.08	469,458
2016-06-07	$1.09	$1.10	$1.04	$1.05	$1.05	302,294
2016-06-06	$1.05	$1.10	$1.04	$1.08	$1.08	302,512
2016-06-03	$1.11	$1.11	$1.03	$1.06	$1.06	392,389
2016-06-02	$1.10	$1.12	$1.06	$1.10	$1.10	534,715
2016-06-01	$1.03	$1.10	$0.98	$1.09	$1.09	362,797
2016-05-31	$1.06	$1.10	$1.03	$1.04	$1.04	304,419
2016-05-27	$1.05	$1.07	$1.04	$1.06	$1.06	284,725
2016-05-26	$1.13	$1.19	$1.04	$1.06	$1.06	364,282
2016-05-25	$0.91	$1.17	$0.91	$1.10	$1.10	763,148
2016-05-24	$0.88	$1.00	$0.87	$0.94	$0.94	733,123
2016-05-23	$0.80	$0.88	$0.77	$0.86	$0.86	715,199
2016-05-20	$0.76	$0.85	$0.75	$0.80	$0.80	409,049
2016-05-19	$0.76	$0.80	$0.73	$0.75	$0.75	222,019
2016-05-18	$0.84	$0.86	$0.76	$0.78	$0.78	275,087
2016-05-17	$0.79	$0.87	$0.74	$0.82	$0.82	520,417
2016-05-16	$0.84	$0.84	$0.77	$0.79	$0.79	186,631
2016-05-13	$0.86	$0.89	$0.80	$0.82	$0.82	219,610
2016-05-12	$0.84	$0.89	$0.80	$0.85	$0.85	525,509
2016-05-11	$0.89	$0.89	$0.81	$0.82	$0.82	213,665
2016-05-10	$0.90	$0.91	$0.85	$0.89	$0.89	168,032
2016-05-09	$0.85	$0.89	$0.85	$0.88	$0.88	332,268
2016-05-06	$0.81	$0.86	$0.77	$0.85	$0.85	254,509
2016-05-05	$0.82	$0.88	$0.78	$0.82	$0.82	582,893
2016-05-04	$0.81	$0.89	$0.73	$0.80	$0.80	909,243
2016-05-03	$0.82	$0.86	$0.81	$0.81	$0.81	427,822
2016-05-02	$0.87	$0.91	$0.81	$0.84	$0.84	184,110
2016-04-29	$0.90	$0.90	$0.84	$0.86	$0.86	397,418
2016-04-28	$0.97	$0.98	$0.88	$0.89	$0.89	252,464
2016-04-27	$0.94	$0.99	$0.94	$0.96	$0.96	257,896
2016-04-26	$0.96	$0.98	$0.95	$0.98	$0.98	145,725
2016-04-25	$0.95	$1.00	$0.93	$0.95	$0.95	92,412
2016-04-22	$0.99	$1.00	$0.97	$0.97	$0.97	117,784
2016-04-21	$0.98	$1.02	$0.95	$0.98	$0.98	327,897
2016-04-20	$0.98	$1.00	$0.97	$0.98	$0.98	60,263
2016-04-19	$0.99	$1.00	$0.98	$0.99	$0.99	121,557
2016-04-18	$1.00	$1.01	$0.96	$1.00	$1.00	176,933
2016-04-15	$0.97	$1.01	$0.97	$1.00	$1.00	263,145
2016-04-14	$0.98	$1.02	$0.97	$0.97	$0.97	554,761
2016-04-13	$0.83	$1.03	$0.83	$1.02	$1.02	710,636
2016-04-12	$0.99	$1.00	$0.83	$0.86	$0.86	516,744
2016-04-11	$1.03	$1.04	$0.97	$1.00	$1.00	216,256
2016-04-08	$1.04	$1.06	$1.03	$1.03	$1.03	91,939
2016-04-07	$1.05	$1.10	$1.03	$1.03	$1.03	89,548
2016-04-06	$1.04	$1.08	$1.01	$1.07	$1.07	147,862
2016-04-05	$1.10	$1.14	$1.04	$1.05	$1.05	173,241
2016-04-04	$1.16	$1.19	$1.10	$1.12	$1.12	181,951
2016-04-01	$1.13	$1.20	$1.13	$1.15	$1.15	388,517
2016-03-31	$1.21	$1.24	$1.14	$1.19	$1.19	370,158
2016-03-30	$1.16	$1.20	$1.14	$1.18	$1.18	292,883
2016-03-29	$1.11	$1.17	$1.10	$1.16	$1.16	187,604
2016-03-28	$1.10	$1.15	$1.09	$1.10	$1.10	118,333
2016-03-24	$1.06	$1.13	$1.01	$1.10	$1.10	183,727
2016-03-23	$1.09	$1.11	$1.05	$1.06	$1.06	137,046
2016-03-22	$1.10	$1.10	$1.05	$1.08	$1.08	79,048
2016-03-21	$1.16	$1.19	$1.10	$1.11	$1.11	144,852
2016-03-18	$1.18	$1.21	$1.13	$1.16	$1.16	390,064
2016-03-17	$1.16	$1.27	$1.09	$1.13	$1.13	310,251
2016-03-16	$1.04	$1.23	$0.97	$1.15	$1.15	987,027
2016-03-15	$1.17	$1.17	$1.04	$1.05	$1.05	599,446
2016-03-14	$1.32	$1.35	$1.23	$1.27	$1.27	238,411
2016-03-11	$1.30	$1.35	$1.21	$1.34	$1.34	303,029
2016-03-10	$1.35	$1.37	$1.21	$1.27	$1.27	242,670
2016-03-09	$1.40	$1.43	$1.32	$1.35	$1.35	315,643
2016-03-08	$1.33	$1.49	$1.29	$1.39	$1.39	522,842
2016-03-07	$1.32	$1.35	$1.29	$1.34	$1.34	260,554
2016-03-04	$1.21	$1.38	$1.20	$1.35	$1.35	561,724
2016-03-03	$1.16	$1.25	$1.15	$1.23	$1.23	430,424
2016-03-02	$1.12	$1.18	$1.09	$1.18	$1.18	288,626
2016-03-01	$1.14	$1.14	$1.11	$1.13	$1.13	105,652
2016-02-29	$1.14	$1.17	$1.10	$1.13	$1.13	488,984
2016-02-26	$1.11	$1.14	$1.11	$1.12	$1.12	129,095
2016-02-25	$1.11	$1.14	$1.07	$1.11	$1.11	73,086
2016-02-24	$1.05	$1.15	$1.00	$1.11	$1.11	223,590
2016-02-23	$1.10	$1.11	$1.03	$1.05	$1.05	130,406
2016-02-22	$1.14	$1.14	$1.10	$1.11	$1.11	131,034
2016-02-19	$1.13	$1.15	$1.10	$1.14	$1.14	214,255
2016-02-18	$1.09	$1.13	$1.05	$1.12	$1.12	94,920
2016-02-17	$1.16	$1.16	$1.07	$1.10	$1.10	176,721
2016-02-16	$1.20	$1.22	$1.09	$1.14	$1.14	284,118
2016-02-12	$1.22	$1.22	$1.11	$1.21	$1.21	171,444
2016-02-11	$1.17	$1.20	$1.11	$1.20	$1.20	154,443
2016-02-10	$1.43	$1.43	$1.17	$1.20	$1.20	205,412
2016-02-09	$1.32	$1.35	$1.26	$1.28	$1.28	126,778
2016-02-08	$1.24	$1.39	$1.22	$1.37	$1.37	241,704
2016-02-05	$1.38	$1.41	$1.24	$1.25	$1.25	120,352
2016-02-04	$1.37	$1.38	$1.33	$1.38	$1.38	162,124
2016-02-03	$1.40	$1.42	$1.30	$1.35	$1.35	264,160
2016-02-02	$1.25	$1.44	$1.15	$1.39	$1.39	363,573
2016-02-01	$1.33	$1.35	$1.19	$1.27	$1.27	338,069
2016-01-29	$1.09	$1.33	$1.01	$1.32	$1.32	474,556
2016-01-28	$1.02	$1.10	$1.00	$1.09	$1.09	94,451
2016-01-27	$1.06	$1.06	$1.01	$1.02	$1.02	89,287
2016-01-26	$1.05	$1.14	$1.02	$1.06	$1.06	298,475
2016-01-25	$1.05	$1.11	$1.01	$1.04	$1.04	165,348
2016-01-22	$1.09	$1.15	$1.07	$1.09	$1.09	225,672
2016-01-21	$1.02	$1.15	$1.01	$1.09	$1.09	291,297
2016-01-20	$0.95	$1.03	$0.85	$1.03	$1.03	505,790
2016-01-19	$1.10	$1.10	$0.99	$0.99	$0.99	197,713
2016-01-15	$1.09	$1.15	$1.07	$1.09	$1.09	159,652
2016-01-14	$1.09	$1.14	$1.05	$1.13	$1.13	103,117
2016-01-13	$1.18	$1.20	$1.07	$1.08	$1.08	151,205
2016-01-12	$1.17	$1.17	$1.15	$1.16	$1.16	162,667
2016-01-11	$1.20	$1.22	$1.15	$1.15	$1.15	102,061
2016-01-08	$1.20	$1.26	$1.19	$1.20	$1.20	194,672
2016-01-07	$1.25	$1.31	$1.20	$1.20	$1.20	173,653
2016-01-06	$1.32	$1.46	$1.26	$1.28	$1.28	68,213
2016-01-05	$1.28	$1.44	$1.28	$1.35	$1.35	91,907
2016-01-04	$1.31	$1.31	$1.24	$1.27	$1.27	296,156
2015-12-31	$1.34	$1.39	$1.29	$1.33	$1.33	561,692
2015-12-30	$1.33	$1.36	$1.33	$1.33	$1.33	480,161
2015-12-29	$1.39	$1.39	$1.33	$1.35	$1.35	510,702
2015-12-28	$1.46	$1.46	$1.37	$1.40	$1.40	279,592
2015-12-24	$1.48	$1.48	$1.46	$1.47	$1.47	49,170
2015-12-23	$1.52	$1.53	$1.45	$1.48	$1.48	200,727
2015-12-22	$1.49	$1.56	$1.48	$1.52	$1.52	466,676
2015-12-21	$1.50	$1.50	$1.30	$1.49	$1.49	94,314
2015-12-18	$1.48	$1.50	$1.40	$1.48	$1.48	240,529
2015-12-17	$1.52	$1.60	$1.46	$1.47	$1.47	185,585
2015-12-16	$1.27	$1.50	$1.25	$1.50	$1.50	487,166
2015-12-15	$1.26	$1.34	$1.25	$1.27	$1.27	145,967
2015-12-14	$1.35	$1.38	$1.11	$1.25	$1.25	350,865
2015-12-11	$1.37	$1.40	$1.35	$1.35	$1.35	177,345
2015-12-10	$1.43	$1.43	$1.38	$1.41	$1.41	146,262
2015-12-09	$1.45	$1.45	$1.43	$1.43	$1.43	48,861
2015-12-08	$1.43	$1.58	$1.42	$1.43	$1.43	127,346
2015-12-07	$1.50	$1.51	$1.43	$1.44	$1.44	213,668
2015-12-04	$1.49	$1.53	$1.47	$1.50	$1.50	143,241
2015-12-03	$1.51	$1.54	$1.49	$1.49	$1.49	74,041
2015-12-02	$1.51	$1.55	$1.51	$1.51	$1.51	48,600
2015-12-01	$1.53	$1.56	$1.50	$1.51	$1.51	108,096
2015-11-30	$1.49	$1.55	$1.49	$1.54	$1.54	269,157
2015-11-27	$1.47	$1.50	$1.47	$1.49	$1.49	32,818
2015-11-25	$1.51	$1.53	$1.47	$1.49	$1.49	430,217
2015-11-24	$1.50	$1.54	$1.50	$1.52	$1.52	479,933
2015-11-23	$1.50	$1.55	$1.49	$1.53	$1.53	189,008
2015-11-20	$1.48	$1.54	$1.47	$1.49	$1.49	103,754
2015-11-19	$1.51	$1.55	$1.46	$1.49	$1.49	311,260
2015-11-18	$1.45	$1.52	$1.43	$1.52	$1.52	588,749
2015-11-17	$1.42	$1.48	$1.39	$1.43	$1.43	1,220,063
2015-11-16	$1.43	$1.44	$1.42	$1.42	$1.42	152,452
2015-11-13	$1.47	$1.48	$1.42	$1.43	$1.43	188,050
2015-11-12	$1.51	$1.53	$1.48	$1.49	$1.49	156,553
2015-11-11	$1.55	$1.56	$1.51	$1.53	$1.53	214,712
2015-11-10	$1.55	$1.66	$1.54	$1.56	$1.56	208,601
2015-11-09	$1.61	$1.64	$1.50	$1.58	$1.58	363,923
2015-11-06	$1.60	$1.63	$1.55	$1.61	$1.61	145,762
2015-11-05	$1.65	$1.67	$1.56	$1.61	$1.61	729,869
2015-11-04	$1.61	$1.61	$1.48	$1.51	$1.51	159,314
2015-11-03	$1.62	$1.68	$1.58	$1.59	$1.59	168,678
2015-11-02	$1.63	$1.68	$1.62	$1.64	$1.64	169,999
2015-10-30	$1.67	$1.69	$1.62	$1.66	$1.66	1,058,411
2015-10-29	$1.73	$1.75	$1.68	$1.69	$1.69	125,012
2015-10-28	$1.70	$1.80	$1.65	$1.76	$1.76	263,116
2015-10-27	$1.69	$1.71	$1.63	$1.70	$1.70	185,551
2015-10-26	$1.70	$1.72	$1.67	$1.68	$1.68	177,109
2015-10-23	$1.53	$1.69	$1.50	$1.68	$1.68	329,083
2015-10-22	$1.59	$1.60	$1.48	$1.52	$1.52	1,005,827
2015-10-21	$1.61	$1.65	$1.54	$1.59	$1.59	538,595
2015-10-20	$1.64	$1.64	$1.60	$1.61	$1.61	280,411
2015-10-19	$1.62	$1.80	$1.61	$1.63	$1.63	98,785
2015-10-16	$1.72	$1.73	$1.62	$1.64	$1.64	114,595
2015-10-15	$1.58	$1.72	$1.58	$1.70	$1.70	482,667
2015-10-14	$1.66	$1.67	$1.59	$1.59	$1.59	298,280
2015-10-13	$1.75	$1.75	$1.66	$1.66	$1.66	281,566
2015-10-12	$1.75	$1.78	$1.74	$1.75	$1.75	117,489
2015-10-09	$1.95	$1.97	$1.75	$1.75	$1.75	402,884
2015-10-08	$1.90	$1.93	$1.87	$1.92	$1.92	122,689
2015-10-07	$1.82	$1.90	$1.81	$1.90	$1.90	299,595
2015-10-06	$1.83	$1.89	$1.78	$1.83	$1.83	184,562
2015-10-05	$1.79	$1.88	$1.76	$1.87	$1.87	330,126
2015-10-02	$1.73	$1.84	$1.71	$1.77	$1.77	121,888
2015-10-01	$1.83	$1.83	$1.71	$1.75	$1.75	103,370
2015-09-30	$1.86	$1.87	$1.65	$1.81	$1.81	350,281
2015-09-29	$1.60	$1.90	$1.59	$1.85	$1.85	541,433
2015-09-28	$1.76	$1.88	$1.70	$1.71	$1.71	130,876
2015-09-25	$1.81	$1.90	$1.72	$1.77	$1.77	474,344
2015-09-24	$1.79	$1.85	$1.68	$1.80	$1.80	229,863
2015-09-23	$2.01	$2.01	$1.75	$1.85	$1.85	443,395
2015-09-22	$1.98	$2.08	$1.96	$2.00	$2.00	227,675
2015-09-21	$2.17	$2.17	$2.00	$2.01	$2.01	181,659
2015-09-18	$2.11	$2.15	$2.00	$2.11	$2.11	352,716
2015-09-17	$2.10	$2.20	$2.09	$2.15	$2.15	206,149
2015-09-16	$2.00	$2.19	$2.00	$2.14	$2.14	194,547
2015-09-15	$1.99	$2.07	$1.90	$1.99	$1.99	372,665
2015-09-14	$2.06	$2.07	$1.98	$1.99	$1.99	109,872
2015-09-11	$2.06	$2.15	$2.03	$2.06	$2.06	103,500
2015-09-10	$1.99	$2.12	$1.99	$2.09	$2.09	199,020
2015-09-09	$2.14	$2.20	$1.91	$2.01	$2.01	454,955
2015-09-08	$2.14	$2.30	$2.08	$2.13	$2.13	251,831

Digital Turbine Inc (APPS) Exchange: NASDAQ