Assertio Holdings Inc (ASRT) Stock Profile

Data as of April 25, 2024

$0.77 ($0.02) 2.52%

Assertio Holdings Inc - Daily Information

Click for more stock information on Assertio Holdings Inc.

Daily Information	Data
Date	April 25, 2024
Open	$0.75
Previous Close	$0.77
High	$0.80
Low	$0.75
Adjusted Open	$0.75
Previous Adjusted Close	$0.77
Adjusted High	$0.80
Adjusted Low	$0.75

Invest in Assertio Holdings Inc (ASRT)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Assertio Holdings Inc

Employee	Position
Peter D. Staple	Chairman
Daniel A. Peisert	President, Chief Executive Officer & Director
Paul Schwichtenberg	Chief Financial Officer & Senior Vice President
Max Nemmers	Head-Investor Relations & Administration
Ajay Patel	Chief Accounting Officer & Senior Vice President
Megan C. Timmins	Secretary, Senior Vice President & General Counsel
Sam Schlessinger	Vice President-Legal
William T. McKee	Independent Director
James L. Tyree	Independent Director
Heather L. Mason	Independent Director

Company Profile Assertio Holdings Inc

Exchange: NASDAQ

IPO Date: Nov. 5, 1997

Employees: 27

Sector: Healthcare

Industry: Drug Manufacturers-Specialty & Generic

Website: Assertio Holdings Inc Website

Address: 100 South Saunders Road, Lake Forest, IL, United States, 60045

Historical Stock Data for Assertio Holdings Inc (ASRT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$0.75	$0.80	$0.75	$0.77	$0.77	897,914
2024-04-18	$0.77	$0.78	$0.75	$0.75	$0.75	709,293
2024-04-17	$0.81	$0.82	$0.76	$0.78	$0.78	860,697
2024-04-16	$0.81	$0.84	$0.79	$0.80	$0.80	587,783
2024-04-15	$0.88	$0.88	$0.80	$0.81	$0.81	904,075
2024-04-12	$0.88	$0.91	$0.86	$0.87	$0.87	506,536
2024-04-11	$0.91	$0.91	$0.88	$0.88	$0.88	690,259
2024-04-10	$0.90	$0.91	$0.88	$0.90	$0.90	661,483
2024-04-09	$0.93	$0.96	$0.90	$0.91	$0.91	773,851
2024-04-08	$0.96	$0.96	$0.92	$0.92	$0.92	339,030
2024-04-05	$0.93	$0.96	$0.90	$0.95	$0.95	462,183
2024-04-04	$0.92	$0.94	$0.90	$0.92	$0.92	365,680
2024-04-03	$0.92	$0.94	$0.89	$0.92	$0.92	569,532
2024-04-02	$0.94	$0.94	$0.91	$0.93	$0.93	464,515
2024-04-01	$0.97	$0.97	$0.89	$0.94	$0.94	826,966
2024-03-28	$1.01	$1.02	$0.95	$0.96	$0.96	932,400
2024-03-27	$1.02	$1.06	$0.98	$0.99	$0.99	3,286,992
2024-03-26	$1.03	$1.06	$1.02	$1.02	$1.02	520,734
2024-03-25	$1.03	$1.09	$1.01	$1.04	$1.04	595,745
2024-03-22	$1.03	$1.06	$1.00	$1.04	$1.04	659,185
2024-03-21	$1.05	$1.07	$1.01	$1.05	$1.05	625,091
2024-03-20	$1.00	$1.08	$0.96	$1.04	$1.04	780,291
2024-03-19	$1.03	$1.06	$0.99	$1.01	$1.01	1,402,063
2024-03-18	$1.11	$1.13	$1.03	$1.04	$1.04	1,900,085
2024-03-15	$1.08	$1.12	$1.06	$1.12	$1.12	1,833,229
2024-03-14	$1.18	$1.19	$1.05	$1.09	$1.09	2,710,543
2024-03-13	$1.05	$1.20	$1.03	$1.14	$1.14	3,794,051
2024-03-12	$1.00	$1.21	$0.98	$1.01	$1.01	4,873,233
2024-03-11	$0.93	$0.96	$0.90	$0.93	$0.93	1,025,941
2024-03-08	$0.92	$0.95	$0.90	$0.91	$0.91	687,322
2024-03-07	$0.89	$0.94	$0.88	$0.91	$0.91	1,025,018
2024-03-06	$0.89	$0.90	$0.88	$0.89	$0.89	569,539
2024-03-05	$0.88	$0.92	$0.87	$0.89	$0.89	612,921
2024-03-04	$0.90	$0.92	$0.86	$0.88	$0.88	468,937
2024-03-01	$0.87	$0.94	$0.87	$0.88	$0.88	937,736
2024-02-29	$0.85	$0.89	$0.84	$0.88	$0.88	597,227
2024-02-28	$0.83	$0.86	$0.82	$0.85	$0.85	426,088
2024-02-27	$0.82	$0.86	$0.82	$0.84	$0.84	547,663
2024-02-26	$0.81	$0.84	$0.81	$0.82	$0.82	575,778
2024-02-23	$0.80	$0.83	$0.80	$0.82	$0.82	604,010
2024-02-22	$0.81	$0.82	$0.78	$0.81	$0.81	502,029
2024-02-21	$0.81	$0.84	$0.78	$0.79	$0.79	732,468
2024-02-20	$0.87	$0.89	$0.81	$0.82	$0.82	641,193
2024-02-16	$0.85	$0.89	$0.82	$0.85	$0.85	921,753
2024-02-15	$0.81	$0.87	$0.81	$0.85	$0.85	616,638
2024-02-14	$0.84	$0.85	$0.79	$0.81	$0.81	516,867
2024-02-13	$0.86	$0.86	$0.80	$0.80	$0.80	533,304
2024-02-12	$0.80	$0.88	$0.80	$0.86	$0.86	884,248
2024-02-09	$0.78	$0.82	$0.78	$0.80	$0.80	739,143
2024-02-08	$0.79	$0.81	$0.78	$0.79	$0.79	495,239
2024-02-07	$0.79	$0.81	$0.78	$0.79	$0.79	437,526
2024-02-06	$0.79	$0.82	$0.79	$0.80	$0.80	445,564
2024-02-05	$0.79	$0.81	$0.78	$0.79	$0.79	653,502
2024-02-02	$0.83	$0.85	$0.77	$0.79	$0.79	1,116,471
2024-02-01	$0.90	$0.91	$0.82	$0.82	$0.82	942,295
2024-01-31	$0.90	$0.92	$0.88	$0.88	$0.88	457,027
2024-01-30	$0.92	$0.94	$0.89	$0.89	$0.89	558,882
2024-01-29	$0.89	$0.95	$0.85	$0.93	$0.93	790,293
2024-01-26	$0.88	$0.92	$0.88	$0.88	$0.88	742,526
2024-01-25	$0.87	$0.90	$0.86	$0.89	$0.89	461,450
2024-01-24	$0.88	$0.93	$0.85	$0.87	$0.87	1,008,477
2024-01-23	$0.88	$0.88	$0.84	$0.85	$0.85	455,535
2024-01-22	$0.84	$0.89	$0.83	$0.87	$0.87	685,219
2024-01-19	$0.83	$0.84	$0.79	$0.84	$0.84	714,290
2024-01-18	$0.88	$0.88	$0.78	$0.82	$0.82	1,705,331
2024-01-17	$0.91	$0.92	$0.88	$0.88	$0.88	927,554
2024-01-16	$0.91	$0.95	$0.89	$0.92	$0.92	1,134,471
2024-01-12	$0.90	$0.95	$0.90	$0.91	$0.91	713,084
2024-01-11	$0.92	$0.95	$0.88	$0.90	$0.90	799,694
2024-01-10	$0.93	$0.95	$0.89	$0.93	$0.93	1,159,225
2024-01-09	$0.97	$0.97	$0.91	$0.92	$0.92	1,283,258
2024-01-08	$1.03	$1.03	$0.95	$0.97	$0.97	1,329,684
2024-01-05	$0.91	$1.02	$0.91	$1.02	$1.02	2,898,859
2024-01-04	$1.00	$1.02	$0.85	$0.90	$0.90	3,663,209
2024-01-03	$1.12	$1.12	$1.01	$1.02	$1.02	2,503,525
2024-01-02	$1.08	$1.15	$1.07	$1.14	$1.14	1,690,110
2023-12-29	$1.08	$1.10	$1.05	$1.07	$1.07	998,866
2023-12-28	$1.12	$1.13	$1.07	$1.10	$1.10	1,512,364
2023-12-27	$1.15	$1.16	$1.09	$1.11	$1.11	1,065,067
2023-12-26	$1.10	$1.16	$1.06	$1.15	$1.15	1,349,394
2023-12-22	$1.09	$1.12	$1.07	$1.10	$1.10	1,526,880
2023-12-21	$1.06	$1.11	$1.06	$1.09	$1.09	1,373,205
2023-12-20	$1.07	$1.10	$1.03	$1.04	$1.04	958,686
2023-12-19	$1.04	$1.12	$1.04	$1.06	$1.06	1,170,695
2023-12-18	$1.08	$1.09	$1.03	$1.05	$1.05	1,129,135
2023-12-15	$1.12	$1.13	$1.03	$1.04	$1.04	2,174,178
2023-12-14	$1.13	$1.16	$1.08	$1.11	$1.11	1,358,500
2023-12-13	$1.05	$1.12	$1.03	$1.12	$1.12	1,463,891
2023-12-12	$1.10	$1.10	$1.04	$1.05	$1.05	916,624
2023-12-11	$1.09	$1.12	$1.06	$1.10	$1.10	1,090,216
2023-12-08	$1.13	$1.16	$1.09	$1.09	$1.09	812,476
2023-12-07	$1.10	$1.14	$1.07	$1.13	$1.13	743,592
2023-12-06	$1.13	$1.15	$1.08	$1.10	$1.10	1,026,743
2023-12-05	$1.17	$1.18	$1.12	$1.12	$1.12	876,600
2023-12-04	$1.15	$1.20	$1.14	$1.18	$1.18	820,244
2023-12-01	$1.03	$1.16	$1.02	$1.14	$1.14	1,119,852
2023-11-30	$1.08	$1.11	$1.00	$1.02	$1.02	1,807,244
2023-11-29	$1.16	$1.20	$1.08	$1.09	$1.09	1,456,554
2023-11-28	$1.17	$1.20	$1.15	$1.15	$1.15	829,867
2023-11-27	$1.21	$1.23	$1.16	$1.19	$1.19	1,274,566
2023-11-24	$1.24	$1.27	$1.21	$1.22	$1.22	674,937
2023-11-22	$1.18	$1.25	$1.15	$1.24	$1.24	1,273,787
2023-11-21	$1.25	$1.28	$1.18	$1.19	$1.19	1,787,733
2023-11-20	$1.13	$1.26	$1.12	$1.24	$1.24	1,946,387
2023-11-17	$1.14	$1.18	$1.11	$1.14	$1.14	1,368,823
2023-11-16	$1.15	$1.18	$1.07	$1.11	$1.11	2,135,096
2023-11-15	$1.07	$1.17	$1.06	$1.14	$1.14	2,133,779
2023-11-14	$1.07	$1.10	$1.04	$1.07	$1.07	1,839,322
2023-11-13	$1.12	$1.13	$0.87	$1.04	$1.04	4,925,977
2023-11-10	$1.22	$1.23	$1.09	$1.12	$1.12	3,616,499
2023-11-09	$1.16	$1.22	$1.08	$1.21	$1.21	11,315,055
2023-11-08	$2.27	$2.27	$2.12	$2.13	$2.13	1,989,697
2023-11-07	$2.21	$2.24	$2.17	$2.22	$2.22	936,266
2023-11-06	$2.37	$2.37	$2.20	$2.21	$2.21	1,140,131
2023-11-03	$2.19	$2.36	$2.18	$2.34	$2.34	1,079,205
2023-11-02	$2.15	$2.18	$2.06	$2.13	$2.13	1,519,855
2023-11-01	$2.16	$2.18	$2.10	$2.13	$2.13	862,755
2023-10-31	$2.09	$2.19	$2.07	$2.15	$2.15	1,010,730
2023-10-30	$2.12	$2.18	$2.06	$2.10	$2.10	1,161,058
2023-10-27	$2.12	$2.17	$2.10	$2.13	$2.13	676,338
2023-10-26	$2.16	$2.20	$2.10	$2.11	$2.11	931,719
2023-10-25	$2.24	$2.26	$2.16	$2.16	$2.16	818,709
2023-10-24	$2.24	$2.30	$2.22	$2.26	$2.26	1,069,012
2023-10-23	$2.26	$2.28	$2.19	$2.23	$2.23	788,965
2023-10-20	$2.29	$2.33	$2.24	$2.28	$2.28	954,519
2023-10-19	$2.32	$2.34	$2.27	$2.27	$2.27	816,147
2023-10-18	$2.50	$2.50	$2.30	$2.33	$2.33	1,033,976
2023-10-17	$2.42	$2.53	$2.42	$2.50	$2.50	1,105,143
2023-10-16	$2.34	$2.44	$2.34	$2.41	$2.41	909,483
2023-10-13	$2.30	$2.38	$2.29	$2.34	$2.34	1,739,550
2023-10-12	$2.40	$2.43	$2.30	$2.32	$2.32	1,122,367
2023-10-11	$2.51	$2.53	$2.35	$2.41	$2.41	1,196,021
2023-10-10	$2.55	$2.60	$2.48	$2.49	$2.49	1,516,574
2023-10-09	$2.56	$2.60	$2.52	$2.55	$2.55	1,006,710
2023-10-06	$2.47	$2.58	$2.46	$2.57	$2.57	754,485
2023-10-05	$2.49	$2.57	$2.43	$2.54	$2.54	1,336,581
2023-10-04	$2.42	$2.54	$2.39	$2.53	$2.53	1,123,777
2023-10-03	$2.48	$2.54	$2.42	$2.42	$2.42	1,240,221
2023-10-02	$2.56	$2.57	$2.43	$2.45	$2.45	2,147,860
2023-09-29	$2.63	$2.63	$2.53	$2.56	$2.56	1,338,767
2023-09-28	$2.63	$2.70	$2.62	$2.64	$2.64	1,069,698
2023-09-27	$2.59	$2.68	$2.59	$2.63	$2.63	1,080,180
2023-09-26	$2.58	$2.69	$2.57	$2.58	$2.58	1,212,741
2023-09-25	$2.56	$2.63	$2.56	$2.58	$2.58	846,095
2023-09-22	$2.52	$2.66	$2.52	$2.60	$2.60	1,636,496
2023-09-21	$2.58	$2.58	$2.50	$2.52	$2.52	1,914,458
2023-09-20	$2.65	$2.70	$2.60	$2.61	$2.61	1,408,919
2023-09-19	$2.63	$2.70	$2.60	$2.65	$2.65	1,388,447
2023-09-18	$2.74	$2.76	$2.60	$2.65	$2.65	2,360,602
2023-09-15	$2.77	$2.80	$2.68	$2.76	$2.76	2,164,416
2023-09-14	$2.92	$2.94	$2.62	$2.78	$2.78	5,517,514
2023-09-13	$2.96	$3.05	$2.92	$2.94	$2.94	1,451,442
2023-09-12	$3.03	$3.06	$2.96	$2.97	$2.97	1,814,511
2023-09-11	$3.18	$3.19	$2.94	$3.05	$3.05	2,692,856
2023-09-08	$3.24	$3.27	$3.16	$3.17	$3.17	1,187,712
2023-09-07	$3.19	$3.28	$3.15	$3.24	$3.24	1,222,775
2023-09-06	$3.27	$3.27	$3.17	$3.19	$3.19	1,249,777
2023-09-05	$3.30	$3.34	$3.23	$3.27	$3.27	1,422,335
2023-09-01	$3.31	$3.40	$3.24	$3.30	$3.30	4,954,301
2023-08-31	$3.27	$3.31	$3.20	$3.28	$3.28	1,484,929
2023-08-30	$3.27	$3.32	$3.21	$3.27	$3.27	980,940
2023-08-29	$3.28	$3.35	$3.26	$3.28	$3.28	967,176
2023-08-28	$3.31	$3.36	$3.24	$3.29	$3.29	1,128,643
2023-08-25	$3.30	$3.32	$3.21	$3.29	$3.29	1,181,552
2023-08-24	$3.38	$3.41	$3.26	$3.29	$3.29	895,485
2023-08-23	$3.37	$3.44	$3.33	$3.38	$3.38	1,107,003
2023-08-22	$3.45	$3.47	$3.32	$3.40	$3.40	974,034
2023-08-21	$3.26	$3.47	$3.26	$3.45	$3.45	1,512,020
2023-08-18	$3.10	$3.29	$3.10	$3.29	$3.29	2,229,584
2023-08-17	$3.23	$3.27	$3.11	$3.13	$3.13	1,661,428
2023-08-16	$3.16	$3.26	$3.16	$3.23	$3.23	1,552,067
2023-08-15	$3.16	$3.31	$3.15	$3.22	$3.22	2,309,707
2023-08-14	$3.26	$3.27	$3.10	$3.17	$3.17	2,344,404
2023-08-11	$3.12	$3.30	$3.12	$3.30	$3.30	2,490,243
2023-08-10	$3.26	$3.27	$3.11	$3.12	$3.12	1,771,055
2023-08-09	$3.23	$3.34	$3.20	$3.27	$3.27	1,778,893
2023-08-08	$3.44	$3.44	$3.08	$3.19	$3.19	3,962,513
2023-08-07	$2.93	$3.71	$2.93	$3.44	$3.44	11,569,023
2023-08-04	$3.00	$3.39	$2.87	$2.91	$2.91	19,241,435
2023-08-03	$5.34	$5.47	$5.34	$5.35	$5.35	6,051,376
2023-08-02	$5.32	$5.44	$5.29	$5.41	$5.41	1,646,189
2023-08-01	$5.64	$5.66	$5.29	$5.38	$5.38	2,897,262
2023-07-31	$5.66	$5.78	$5.53	$5.69	$5.69	8,638,355
2023-07-28	$5.39	$5.72	$5.38	$5.68	$5.68	2,149,276
2023-07-27	$5.54	$5.55	$5.34	$5.34	$5.34	851,605
2023-07-26	$5.51	$5.54	$5.43	$5.49	$5.49	988,786
2023-07-25	$5.68	$5.72	$5.46	$5.52	$5.52	1,290,692
2023-07-24	$5.36	$5.70	$5.30	$5.68	$5.68	1,606,730
2023-07-21	$5.36	$5.42	$5.33	$5.35	$5.35	644,248
2023-07-20	$5.38	$5.38	$5.24	$5.31	$5.31	611,049
2023-07-19	$5.25	$5.39	$5.22	$5.34	$5.34	829,442
2023-07-18	$5.35	$5.41	$5.22	$5.25	$5.25	802,148
2023-07-17	$5.16	$5.35	$5.15	$5.33	$5.33	860,026
2023-07-14	$5.14	$5.18	$5.09	$5.15	$5.15	727,555
2023-07-13	$5.18	$5.26	$5.12	$5.13	$5.13	1,164,083
2023-07-12	$5.14	$5.23	$5.09	$5.16	$5.16	1,155,455
2023-07-11	$5.38	$5.38	$5.02	$5.11	$5.11	1,733,006
2023-07-10	$5.26	$5.48	$5.23	$5.36	$5.36	1,084,443
2023-07-07	$5.28	$5.45	$5.24	$5.26	$5.26	1,384,624
2023-07-06	$5.30	$5.35	$5.27	$5.28	$5.28	1,257,186
2023-07-05	$5.55	$5.55	$5.30	$5.32	$5.32	1,101,992
2023-07-03	$5.45	$5.61	$5.41	$5.54	$5.54	760,241
2023-06-30	$5.37	$5.48	$5.26	$5.42	$5.42	2,786,783
2023-06-29	$5.39	$5.49	$5.31	$5.36	$5.36	1,096,045
2023-06-28	$5.38	$5.50	$5.21	$5.39	$5.39	1,529,247
2023-06-27	$5.46	$5.58	$5.31	$5.39	$5.39	2,050,922
2023-06-26	$5.63	$5.71	$5.39	$5.45	$5.45	2,107,666
2023-06-23	$6.07	$6.10	$5.71	$5.72	$5.72	9,736,286
2023-06-22	$6.27	$6.30	$6.08	$6.15	$6.15	984,522
2023-06-21	$6.20	$6.41	$6.12	$6.32	$6.32	1,419,356
2023-06-20	$5.99	$6.24	$5.99	$6.18	$6.18	1,831,299
2023-06-16	$6.14	$6.25	$5.98	$5.98	$5.98	1,533,336
2023-06-15	$6.02	$6.18	$5.92	$6.14	$6.14	1,003,860
2023-06-14	$6.05	$6.22	$6.00	$6.03	$6.03	1,408,368
2023-06-13	$5.97	$6.25	$5.93	$6.08	$6.08	1,692,697
2023-06-12	$5.90	$6.02	$5.88	$6.00	$6.00	991,215
2023-06-09	$6.00	$6.12	$5.84	$5.90	$5.90	1,258,608
2023-06-08	$6.16	$6.30	$6.01	$6.02	$6.02	1,198,316
2023-06-07	$6.13	$6.26	$6.10	$6.21	$6.21	812,943
2023-06-06	$6.20	$6.27	$6.08	$6.11	$6.11	1,138,998
2023-06-05	$6.32	$6.33	$6.11	$6.20	$6.20	1,130,097
2023-06-02	$6.54	$6.54	$6.31	$6.35	$6.35	967,422
2023-06-01	$6.34	$6.56	$6.28	$6.43	$6.43	1,008,541
2023-05-31	$6.51	$6.57	$6.27	$6.33	$6.33	1,166,326
2023-05-30	$6.50	$6.54	$6.06	$6.46	$6.46	2,442,753
2023-05-26	$6.40	$6.64	$6.33	$6.50	$6.50	1,279,519
2023-05-25	$6.51	$6.56	$6.29	$6.39	$6.39	994,459
2023-05-24	$6.56	$6.64	$6.39	$6.57	$6.57	1,332,885
2023-05-23	$7.04	$7.12	$6.57	$6.60	$6.60	1,553,119
2023-05-22	$7.20	$7.39	$6.85	$7.04	$7.04	1,607,044
2023-05-19	$7.18	$7.40	$7.06	$7.30	$7.30	1,572,635
2023-05-18	$7.11	$7.19	$6.97	$7.08	$7.08	1,004,574
2023-05-17	$6.79	$7.13	$6.72	$7.11	$7.11	1,648,954
2023-05-16	$7.24	$7.25	$6.80	$6.81	$6.81	2,043,018
2023-05-15	$7.49	$7.58	$7.18	$7.32	$7.32	2,222,733
2023-05-12	$7.68	$7.82	$7.52	$7.65	$7.65	2,118,946
2023-05-11	$7.55	$8.01	$7.49	$7.66	$7.66	3,068,744
2023-05-10	$7.03	$7.83	$7.03	$7.55	$7.55	4,579,531
2023-05-09	$6.75	$7.33	$6.33	$6.98	$6.98	7,134,313
2023-05-08	$6.20	$6.35	$6.05	$6.26	$6.26	1,613,480
2023-05-05	$6.00	$6.24	$5.88	$6.15	$6.15	1,895,273
2023-05-04	$5.88	$6.05	$5.79	$5.90	$5.90	1,388,763
2023-05-03	$5.86	$5.99	$5.77	$5.94	$5.94	1,505,358
2023-05-02	$5.82	$5.98	$5.67	$5.79	$5.79	2,489,652
2023-05-01	$5.51	$5.84	$5.46	$5.75	$5.75	2,582,441
2023-04-28	$5.06	$5.62	$4.98	$5.51	$5.51	2,556,667
2023-04-27	$5.00	$5.18	$4.86	$5.08	$5.08	2,108,637
2023-04-26	$5.37	$5.43	$4.75	$5.00	$5.00	5,258,390
2023-04-25	$5.24	$5.55	$4.48	$5.37	$5.37	9,099,321
2023-04-24	$6.13	$6.52	$6.05	$6.40	$6.40	3,043,985
2023-04-21	$6.01	$6.18	$5.94	$6.17	$6.17	1,507,037
2023-04-20	$5.98	$6.18	$5.88	$6.00	$6.00	1,529,519
2023-04-19	$6.04	$6.08	$5.94	$6.04	$6.04	1,298,929
2023-04-18	$6.16	$6.17	$5.94	$6.07	$6.07	1,549,340
2023-04-17	$6.30	$6.32	$6.10	$6.21	$6.21	1,258,906
2023-04-14	$6.13	$6.32	$6.10	$6.29	$6.29	1,565,513
2023-04-13	$5.97	$6.24	$5.97	$6.13	$6.13	1,625,862
2023-04-12	$5.86	$6.05	$5.66	$5.93	$5.93	1,968,868
2023-04-11	$5.91	$6.04	$5.83	$5.83	$5.83	1,079,716
2023-04-10	$6.14	$6.14	$5.87	$5.93	$5.93	1,120,896
2023-04-06	$6.04	$6.27	$6.01	$6.13	$6.13	1,727,937
2023-04-05	$5.90	$6.06	$5.71	$6.01	$6.01	2,075,897
2023-04-04	$6.11	$6.22	$5.74	$5.95	$5.95	2,132,958
2023-04-03	$6.37	$6.37	$6.07	$6.11	$6.11	1,957,435
2023-03-31	$6.46	$6.52	$6.29	$6.37	$6.37	2,436,721
2023-03-30	$6.36	$6.48	$6.33	$6.41	$6.41	1,248,775
2023-03-29	$6.40	$6.43	$6.15	$6.30	$6.30	1,469,028
2023-03-28	$5.98	$6.37	$5.98	$6.26	$6.26	2,241,906
2023-03-27	$6.02	$6.14	$5.93	$6.00	$6.00	1,596,470
2023-03-24	$5.69	$5.97	$5.60	$5.86	$5.86	1,268,261
2023-03-23	$5.90	$6.06	$5.75	$5.79	$5.79	1,105,277
2023-03-22	$5.98	$6.12	$5.80	$5.82	$5.82	1,615,490
2023-03-21	$5.87	$6.05	$5.86	$5.93	$5.93	1,347,663
2023-03-20	$5.83	$5.96	$5.74	$5.78	$5.78	1,097,657
2023-03-17	$6.20	$6.20	$5.82	$5.83	$5.83	1,816,331
2023-03-16	$5.67	$6.32	$5.58	$6.24	$6.24	2,496,882
2023-03-15	$5.80	$5.87	$5.60	$5.68	$5.68	2,152,546
2023-03-14	$5.38	$6.08	$5.37	$5.92	$5.92	4,118,087
2023-03-13	$5.64	$5.64	$5.23	$5.24	$5.24	3,591,743
2023-03-10	$6.58	$6.58	$5.64	$5.74	$5.74	4,008,893
2023-03-09	$5.94	$7.00	$5.94	$6.66	$6.66	5,590,711
2023-03-08	$6.14	$6.18	$5.81	$5.96	$5.96	3,096,740
2023-03-07	$6.07	$6.28	$5.95	$6.17	$6.17	2,298,207
2023-03-06	$6.47	$6.51	$6.02	$6.11	$6.11	4,148,641
2023-03-03	$5.84	$6.34	$5.72	$6.21	$6.21	3,454,500
2023-03-02	$5.94	$5.97	$5.73	$5.75	$5.75	2,549,556
2023-03-01	$5.63	$6.00	$5.61	$5.97	$5.97	3,678,284
2023-02-28	$5.22	$5.63	$5.20	$5.53	$5.53	4,415,264
2023-02-27	$5.20	$5.30	$5.10	$5.26	$5.26	1,960,705
2023-02-24	$5.00	$5.15	$4.90	$5.12	$5.12	1,639,188
2023-02-23	$5.07	$5.21	$4.77	$5.06	$5.06	4,315,166
2023-02-22	$5.17	$5.56	$5.12	$5.35	$5.35	2,191,542
2023-02-21	$5.03	$5.29	$4.98	$5.18	$5.18	2,352,044
2023-02-17	$5.14	$5.15	$4.87	$4.96	$4.96	1,273,420
2023-02-16	$5.06	$5.22	$4.95	$5.14	$5.14	1,544,193
2023-02-15	$5.13	$5.17	$4.90	$5.10	$5.10	2,655,303
2023-02-14	$4.95	$5.15	$4.86	$5.07	$5.07	2,330,218
2023-02-13	$4.61	$4.89	$4.56	$4.85	$4.85	1,903,748
2023-02-10	$4.60	$4.64	$4.33	$4.59	$4.59	1,058,088
2023-02-09	$4.66	$4.82	$4.56	$4.65	$4.65	1,454,148
2023-02-08	$4.56	$4.73	$4.46	$4.61	$4.61	2,494,491
2023-02-07	$4.20	$4.57	$4.16	$4.44	$4.44	2,622,964
2023-02-06	$4.06	$4.25	$4.04	$4.18	$4.18	1,068,035
2023-02-03	$4.14	$4.20	$4.02	$4.10	$4.10	856,927
2023-02-02	$4.05	$4.24	$4.01	$4.15	$4.15	1,963,046
2023-02-01	$4.16	$4.21	$4.02	$4.03	$4.03	709,467
2023-01-31	$4.02	$4.12	$3.89	$4.11	$4.11	749,898
2023-01-30	$4.01	$4.15	$3.93	$4.02	$4.02	1,012,515
2023-01-27	$4.14	$4.20	$3.98	$4.01	$4.01	1,117,921
2023-01-26	$4.33	$4.34	$4.08	$4.12	$4.12	967,657
2023-01-25	$4.22	$4.37	$4.18	$4.29	$4.29	1,194,328
2023-01-24	$4.04	$4.37	$4.01	$4.22	$4.22	1,738,587
2023-01-23	$4.03	$4.22	$4.02	$4.06	$4.06	1,163,947
2023-01-20	$3.64	$4.09	$3.64	$4.01	$4.01	1,869,725
2023-01-19	$3.56	$3.75	$3.50	$3.73	$3.73	1,284,560
2023-01-18	$3.80	$3.84	$3.52	$3.54	$3.54	1,607,758
2023-01-17	$4.19	$4.19	$3.78	$3.80	$3.80	1,613,153
2023-01-13	$4.22	$4.33	$4.17	$4.19	$4.19	1,190,499
2023-01-12	$4.18	$4.29	$4.14	$4.22	$4.22	549,410
2023-01-11	$4.30	$4.31	$4.08	$4.16	$4.16	705,177
2023-01-10	$4.08	$4.35	$4.08	$4.27	$4.27	756,302
2023-01-09	$4.40	$4.40	$4.07	$4.08	$4.08	1,460,571
2023-01-06	$4.39	$4.44	$4.26	$4.36	$4.36	822,224
2023-01-05	$4.25	$4.39	$4.17	$4.37	$4.37	628,390
2023-01-04	$4.16	$4.29	$4.12	$4.26	$4.26	769,529
2023-01-03	$4.33	$4.39	$4.12	$4.17	$4.17	1,097,865
2022-12-30	$4.06	$4.31	$4.04	$4.30	$4.30	1,232,859
2022-12-29	$3.90	$4.10	$3.85	$4.08	$4.08	687,457
2022-12-28	$3.90	$3.92	$3.75	$3.90	$3.90	693,761
2022-12-27	$4.14	$4.14	$3.87	$3.89	$3.89	1,350,549
2022-12-23	$3.95	$4.11	$3.82	$4.08	$4.08	1,104,300
2022-12-22	$3.82	$3.92	$3.72	$3.91	$3.91	832,640
2022-12-21	$3.70	$3.94	$3.70	$3.84	$3.84	1,125,678
2022-12-20	$3.50	$3.69	$3.50	$3.68	$3.68	912,084
2022-12-19	$3.70	$3.71	$3.53	$3.53	$3.53	961,938
2022-12-16	$3.63	$3.75	$3.50	$3.66	$3.66	1,168,604
2022-12-15	$3.82	$3.87	$3.56	$3.64	$3.64	1,457,189
2022-12-14	$3.97	$3.97	$3.79	$3.87	$3.87	1,141,558
2022-12-13	$3.76	$3.98	$3.73	$3.93	$3.93	2,160,367
2022-12-12	$3.54	$3.73	$3.42	$3.73	$3.73	1,214,540
2022-12-09	$3.73	$3.73	$3.53	$3.57	$3.57	1,096,469
2022-12-08	$3.49	$3.70	$3.44	$3.70	$3.70	1,391,247
2022-12-07	$3.37	$3.48	$3.36	$3.44	$3.44	1,067,612
2022-12-06	$3.27	$3.41	$3.26	$3.36	$3.36	1,022,930
2022-12-05	$3.19	$3.34	$3.15	$3.29	$3.29	1,924,493
2022-12-02	$3.00	$3.06	$2.96	$3.06	$3.06	241,716
2022-12-01	$3.10	$3.15	$2.99	$3.00	$3.00	437,165
2022-11-30	$2.94	$3.10	$2.93	$3.10	$3.10	1,240,808
2022-11-29	$2.91	$2.98	$2.87	$2.94	$2.94	492,570
2022-11-28	$2.91	$2.96	$2.84	$2.87	$2.87	413,536
2022-11-25	$2.94	$3.00	$2.90	$2.95	$2.95	304,574
2022-11-23	$2.93	$2.99	$2.88	$2.91	$2.91	291,534
2022-11-22	$2.84	$2.94	$2.81	$2.93	$2.93	382,929
2022-11-21	$2.81	$2.86	$2.76	$2.83	$2.83	476,247
2022-11-18	$2.82	$2.83	$2.79	$2.81	$2.81	308,437
2022-11-17	$2.77	$2.85	$2.75	$2.82	$2.82	452,839
2022-11-16	$2.94	$2.94	$2.79	$2.81	$2.81	625,505
2022-11-15	$2.90	$3.02	$2.88	$2.94	$2.94	981,073
2022-11-14	$2.96	$2.97	$2.81	$2.83	$2.83	858,454
2022-11-11	$2.82	$2.97	$2.81	$2.96	$2.96	1,159,017
2022-11-10	$2.77	$2.88	$2.64	$2.80	$2.80	1,534,512
2022-11-09	$2.80	$2.80	$2.65	$2.67	$2.67	1,620,546
2022-11-08	$2.70	$2.70	$2.58	$2.62	$2.62	1,017,171
2022-11-07	$2.80	$2.80	$2.62	$2.68	$2.68	1,021,302
2022-11-04	$2.70	$2.72	$2.55	$2.70	$2.70	863,255
2022-11-03	$2.65	$2.67	$2.56	$2.65	$2.65	587,609
2022-11-02	$2.67	$2.72	$2.61	$2.65	$2.65	610,224
2022-11-01	$2.64	$2.69	$2.58	$2.68	$2.68	814,221
2022-10-31	$2.63	$2.67	$2.55	$2.58	$2.58	812,405
2022-10-28	$2.57	$2.64	$2.54	$2.61	$2.61	1,625,505
2022-10-27	$2.49	$2.52	$2.40	$2.47	$2.47	587,911
2022-10-26	$2.45	$2.52	$2.43	$2.45	$2.45	455,208
2022-10-25	$2.40	$2.48	$2.39	$2.46	$2.46	547,957
2022-10-24	$2.28	$2.40	$2.25	$2.36	$2.36	845,116
2022-10-21	$2.11	$2.24	$2.11	$2.21	$2.21	461,720
2022-10-20	$2.12	$2.16	$2.10	$2.12	$2.12	626,903
2022-10-19	$2.18	$2.21	$2.10	$2.12	$2.12	303,057
2022-10-18	$2.23	$2.30	$2.18	$2.19	$2.19	350,781
2022-10-17	$2.22	$2.27	$2.20	$2.21	$2.21	366,796
2022-10-14	$2.27	$2.32	$2.16	$2.18	$2.18	208,692
2022-10-13	$2.13	$2.27	$2.10	$2.27	$2.27	397,822
2022-10-12	$2.16	$2.20	$2.11	$2.17	$2.17	293,874
2022-10-11	$2.12	$2.19	$2.07	$2.13	$2.13	293,331
2022-10-10	$2.17	$2.20	$2.11	$2.11	$2.11	423,012
2022-10-07	$2.30	$2.31	$2.17	$2.19	$2.19	331,697
2022-10-06	$2.30	$2.38	$2.25	$2.32	$2.32	546,905
2022-10-05	$2.24	$2.31	$2.19	$2.31	$2.31	492,367
2022-10-04	$2.34	$2.40	$2.29	$2.31	$2.31	563,697
2022-10-03	$2.29	$2.35	$2.25	$2.31	$2.31	642,114
2022-09-30	$2.16	$2.34	$2.16	$2.27	$2.27	672,709
2022-09-29	$2.27	$2.27	$2.13	$2.17	$2.17	598,152
2022-09-28	$2.24	$2.31	$2.20	$2.29	$2.29	706,365
2022-09-27	$2.21	$2.28	$2.18	$2.23	$2.23	538,952
2022-09-26	$2.09	$2.24	$2.08	$2.15	$2.15	645,339
2022-09-23	$2.18	$2.21	$2.08	$2.13	$2.13	1,136,581
2022-09-22	$2.18	$2.28	$2.17	$2.25	$2.25	830,920
2022-09-21	$2.28	$2.29	$2.18	$2.19	$2.19	533,326
2022-09-20	$2.23	$2.32	$2.21	$2.24	$2.24	689,533
2022-09-19	$2.33	$2.35	$2.22	$2.24	$2.24	1,379,806
2022-09-16	$2.41	$2.50	$2.36	$2.38	$2.38	618,406
2022-09-15	$2.55	$2.57	$2.44	$2.44	$2.44	644,797
2022-09-14	$2.55	$2.60	$2.49	$2.55	$2.55	561,500
2022-09-13	$2.62	$2.65	$2.51	$2.54	$2.54	656,720
2022-09-12	$2.75	$2.82	$2.71	$2.72	$2.72	711,622
2022-09-09	$2.71	$2.79	$2.69	$2.74	$2.74	716,176
2022-09-08	$2.69	$2.74	$2.60	$2.70	$2.70	750,338
2022-09-07	$2.55	$2.69	$2.48	$2.69	$2.69	949,538
2022-09-06	$2.53	$2.55	$2.45	$2.54	$2.54	1,051,869
2022-09-02	$2.51	$2.63	$2.45	$2.51	$2.51	1,274,246
2022-09-01	$2.53	$2.57	$2.37	$2.47	$2.47	1,273,736
2022-08-31	$2.56	$2.62	$2.52	$2.55	$2.55	905,708
2022-08-30	$2.67	$2.68	$2.55	$2.58	$2.58	958,715
2022-08-29	$2.62	$2.75	$2.53	$2.67	$2.67	1,840,992
2022-08-26	$2.83	$2.85	$2.62	$2.64	$2.64	1,445,662
2022-08-25	$2.87	$2.87	$2.62	$2.86	$2.86	3,113,539
2022-08-24	$2.74	$2.93	$2.70	$2.89	$2.89	2,830,526
2022-08-23	$2.63	$2.79	$2.59	$2.74	$2.74	6,761,656
2022-08-22	$3.41	$3.66	$3.40	$3.64	$3.64	1,559,881
2022-08-19	$3.56	$3.59	$3.44	$3.47	$3.47	404,207
2022-08-18	$3.46	$3.65	$3.38	$3.57	$3.57	766,092
2022-08-17	$3.61	$3.63	$3.43	$3.46	$3.46	914,645
2022-08-16	$3.73	$3.79	$3.59	$3.68	$3.68	736,715
2022-08-15	$3.80	$3.80	$3.67	$3.70	$3.70	803,382
2022-08-12	$3.83	$3.92	$3.71	$3.80	$3.80	856,675
2022-08-11	$4.02	$4.02	$3.77	$3.80	$3.80	929,526
2022-08-10	$3.85	$4.03	$3.76	$4.00	$4.00	1,272,059
2022-08-09	$3.64	$3.87	$3.52	$3.82	$3.82	1,452,191
2022-08-08	$4.38	$4.44	$3.60	$3.65	$3.65	2,918,661
2022-08-05	$3.99	$4.09	$3.85	$3.99	$3.99	1,128,795
2022-08-04	$3.64	$4.00	$3.60	$4.00	$4.00	1,144,055
2022-08-03	$3.72	$3.79	$3.62	$3.62	$3.62	578,973
2022-08-02	$3.75	$3.78	$3.56	$3.70	$3.70	1,192,060
2022-08-01	$3.94	$4.00	$3.74	$3.78	$3.78	1,640,953
2022-07-29	$3.74	$4.15	$3.72	$3.90	$3.90	3,779,411
2022-07-28	$3.42	$3.67	$3.31	$3.64	$3.64	1,037,128
2022-07-27	$3.51	$3.58	$3.30	$3.44	$3.44	1,487,828
2022-07-26	$3.40	$3.61	$3.30	$3.50	$3.50	2,009,367
2022-07-25	$3.12	$3.45	$3.07	$3.39	$3.39	2,036,342
2022-07-22	$3.05	$3.13	$3.03	$3.11	$3.11	440,432
2022-07-21	$3.12	$3.13	$3.01	$3.05	$3.05	406,845
2022-07-20	$3.07	$3.20	$3.06	$3.15	$3.15	635,938
2022-07-19	$2.85	$3.07	$2.85	$3.06	$3.06	509,505
2022-07-18	$2.85	$2.95	$2.81	$2.82	$2.82	581,071
2022-07-15	$2.84	$2.86	$2.71	$2.82	$2.82	357,003
2022-07-14	$2.81	$2.91	$2.74	$2.80	$2.80	532,993
2022-07-13	$2.80	$2.94	$2.75	$2.89	$2.89	573,459
2022-07-12	$3.12	$3.18	$2.80	$2.83	$2.83	1,700,334
2022-07-11	$3.30	$3.64	$3.22	$3.24	$3.24	3,117,298
2022-07-08	$3.27	$3.34	$3.11	$3.32	$3.32	734,829
2022-07-07	$3.18	$3.38	$3.18	$3.27	$3.27	1,186,933
2022-07-06	$3.28	$3.40	$3.16	$3.18	$3.18	1,468,553
2022-07-05	$3.11	$3.33	$3.06	$3.27	$3.27	1,153,769
2022-07-01	$2.95	$3.22	$2.94	$3.15	$3.15	1,878,787
2022-06-30	$2.77	$2.97	$2.76	$2.95	$2.95	745,674
2022-06-29	$2.89	$2.90	$2.77	$2.85	$2.85	717,241
2022-06-28	$2.90	$3.00	$2.83	$2.85	$2.85	1,231,060
2022-06-27	$2.70	$2.92	$2.70	$2.89	$2.89	970,813
2022-06-24	$2.70	$2.75	$2.66	$2.73	$2.73	565,263
2022-06-23	$2.74	$2.79	$2.66	$2.76	$2.76	334,989
2022-06-22	$2.72	$2.84	$2.67	$2.75	$2.75	518,483
2022-06-21	$2.82	$2.89	$2.76	$2.79	$2.79	796,181
2022-06-17	$2.76	$2.86	$2.72	$2.78	$2.78	599,535
2022-06-16	$2.79	$2.79	$2.61	$2.76	$2.76	667,066
2022-06-15	$2.80	$2.84	$2.73	$2.82	$2.82	621,653
2022-06-14	$2.86	$2.88	$2.72	$2.76	$2.76	587,194
2022-06-13	$3.00	$3.09	$2.78	$2.84	$2.84	954,641
2022-06-10	$3.00	$3.15	$2.96	$3.11	$3.11	765,158
2022-06-09	$3.18	$3.19	$3.05	$3.06	$3.06	644,110
2022-06-08	$3.40	$3.40	$3.12	$3.18	$3.18	1,429,554
2022-06-07	$3.09	$3.40	$3.05	$3.37	$3.37	1,885,663
2022-06-06	$3.25	$3.25	$3.05	$3.10	$3.10	717,854
2022-06-03	$3.08	$3.29	$3.04	$3.19	$3.19	1,376,563
2022-06-02	$3.09	$3.17	$2.96	$3.13	$3.13	686,886
2022-06-01	$3.03	$3.13	$2.97	$3.09	$3.09	583,758
2022-05-31	$3.05	$3.12	$2.92	$3.01	$3.01	960,706
2022-05-27	$3.12	$3.13	$3.03	$3.11	$3.11	819,915
2022-05-26	$3.00	$3.16	$2.94	$3.09	$3.09	690,979
2022-05-25	$2.90	$3.10	$2.86	$2.98	$2.98	803,964
2022-05-24	$3.07	$3.09	$2.87	$2.90	$2.90	908,883
2022-05-23	$3.15	$3.27	$3.05	$3.09	$3.09	1,269,440
2022-05-20	$3.15	$3.22	$2.98	$3.15	$3.15	1,051,512
2022-05-19	$2.91	$3.13	$2.90	$3.13	$3.13	1,304,369
2022-05-18	$2.95	$3.09	$2.85	$2.93	$2.93	797,723
2022-05-17	$2.76	$2.97	$2.69	$2.95	$2.95	856,691
2022-05-16	$2.86	$3.00	$2.66	$2.69	$2.69	1,216,535
2022-05-13	$2.76	$2.88	$2.66	$2.86	$2.86	1,249,072
2022-05-12	$2.24	$2.65	$2.19	$2.63	$2.63	1,503,499
2022-05-11	$2.22	$2.55	$2.21	$2.27	$2.27	1,694,967
2022-05-10	$2.12	$2.36	$2.11	$2.21	$2.21	1,984,698
2022-05-09	$2.05	$2.05	$1.86	$1.88	$1.88	907,652
2022-05-06	$2.09	$2.17	$2.03	$2.08	$2.08	550,106
2022-05-05	$2.19	$2.19	$2.06	$2.10	$2.10	291,321
2022-05-04	$2.22	$2.23	$2.07	$2.21	$2.21	424,303
2022-05-03	$2.18	$2.25	$2.13	$2.23	$2.23	302,562
2022-05-02	$2.11	$2.20	$2.11	$2.20	$2.20	345,541
2022-04-29	$2.08	$2.23	$2.08	$2.11	$2.11	425,441
2022-04-28	$2.19	$2.25	$1.98	$2.12	$2.12	1,014,255
2022-04-27	$2.18	$2.29	$2.13	$2.14	$2.14	553,727
2022-04-26	$2.25	$2.29	$2.14	$2.16	$2.16	620,690
2022-04-25	$2.12	$2.31	$2.12	$2.30	$2.30	719,592
2022-04-22	$2.37	$2.44	$2.14	$2.16	$2.16	1,695,479
2022-04-21	$2.66	$2.70	$2.36	$2.39	$2.39	1,323,489
2022-04-20	$2.75	$2.78	$2.60	$2.62	$2.62	684,279
2022-04-19	$2.70	$2.80	$2.52	$2.77	$2.77	972,623
2022-04-18	$2.94	$2.94	$2.57	$2.59	$2.59	1,977,351
2022-04-14	$3.13	$3.15	$2.94	$2.95	$2.95	1,249,011
2022-04-13	$3.12	$3.25	$3.08	$3.10	$3.10	1,339,224
2022-04-12	$3.22	$3.28	$3.02	$3.06	$3.06	787,957
2022-04-11	$3.48	$3.52	$3.12	$3.18	$3.18	1,531,682
2022-04-08	$3.39	$3.45	$3.17	$3.42	$3.42	1,247,174
2022-04-07	$3.28	$3.37	$3.12	$3.33	$3.33	956,325
2022-04-06	$3.17	$3.28	$2.97	$3.23	$3.23	1,452,435
2022-04-05	$3.20	$3.50	$3.13	$3.15	$3.15	3,285,405
2022-04-04	$2.87	$3.12	$2.83	$3.10	$3.10	1,424,418
2022-04-01	$2.87	$2.99	$2.79	$2.80	$2.80	697,270
2022-03-31	$2.84	$2.89	$2.75	$2.87	$2.87	559,124
2022-03-30	$2.71	$2.87	$2.66	$2.77	$2.77	621,196
2022-03-29	$2.79	$2.81	$2.63	$2.67	$2.67	938,904
2022-03-28	$2.65	$2.76	$2.62	$2.74	$2.74	500,498
2022-03-25	$2.98	$2.99	$2.56	$2.60	$2.60	1,398,462
2022-03-24	$2.95	$3.03	$2.86	$2.96	$2.96	846,684
2022-03-23	$2.74	$2.95	$2.74	$2.84	$2.84	815,438
2022-03-22	$2.75	$2.96	$2.71	$2.72	$2.72	1,016,208
2022-03-21	$2.80	$2.88	$2.67	$2.72	$2.72	1,186,363
2022-03-18	$2.71	$2.89	$2.65	$2.73	$2.73	1,148,781
2022-03-17	$2.55	$2.77	$2.47	$2.72	$2.72	1,027,227
2022-03-16	$2.37	$2.54	$2.36	$2.52	$2.52	475,304
2022-03-15	$2.21	$2.41	$2.15	$2.35	$2.35	688,002
2022-03-14	$2.44	$2.57	$2.16	$2.17	$2.17	943,161
2022-03-11	$2.64	$2.65	$2.36	$2.42	$2.42	535,549
2022-03-10	$2.60	$2.60	$2.47	$2.48	$2.48	449,584
2022-03-09	$2.22	$2.65	$2.19	$2.60	$2.60	1,416,089
2022-03-08	$2.22	$2.25	$2.10	$2.18	$2.18	586,757
2022-03-07	$2.18	$2.32	$2.16	$2.27	$2.27	454,364
2022-03-04	$2.26	$2.32	$2.18	$2.19	$2.19	381,821
2022-03-03	$2.32	$2.35	$2.25	$2.30	$2.30	325,301
2022-03-02	$2.19	$2.35	$2.16	$2.32	$2.32	279,919
2022-03-01	$2.30	$2.33	$2.20	$2.20	$2.20	470,054
2022-02-28	$2.29	$2.43	$2.26	$2.30	$2.30	469,947
2022-02-25	$2.29	$2.44	$2.28	$2.37	$2.37	493,705
2022-02-24	$2.18	$2.31	$2.08	$2.28	$2.28	616,249
2022-02-23	$2.41	$2.47	$2.29	$2.30	$2.30	306,915
2022-02-22	$2.44	$2.50	$2.38	$2.38	$2.38	508,048
2022-02-18	$2.58	$2.62	$2.47	$2.48	$2.48	685,622
2022-02-17	$2.35	$2.61	$2.35	$2.58	$2.58	651,465
2022-02-16	$2.43	$2.47	$2.30	$2.37	$2.37	758,142
2022-02-15	$2.55	$2.66	$2.37	$2.44	$2.44	854,286
2022-02-14	$2.55	$2.60	$2.45	$2.55	$2.55	572,878
2022-02-11	$2.69	$2.72	$2.50	$2.52	$2.52	597,741
2022-02-10	$2.74	$2.86	$2.62	$2.66	$2.66	735,225
2022-02-09	$2.70	$2.81	$2.67	$2.74	$2.74	528,915
2022-02-08	$2.66	$2.71	$2.55	$2.64	$2.64	470,151
2022-02-07	$2.67	$2.75	$2.63	$2.65	$2.65	584,252
2022-02-04	$2.39	$2.68	$2.36	$2.62	$2.62	776,763
2022-02-03	$2.48	$2.57	$2.38	$2.41	$2.41	605,838
2022-02-02	$2.67	$2.68	$2.47	$2.55	$2.55	699,876
2022-02-01	$2.55	$2.74	$2.49	$2.64	$2.64	754,542
2022-01-31	$2.33	$2.59	$2.31	$2.59	$2.59	1,154,061
2022-01-28	$2.33	$2.40	$2.17	$2.29	$2.29	937,949
2022-01-27	$2.26	$2.42	$2.22	$2.34	$2.34	891,212
2022-01-26	$2.20	$2.43	$2.18	$2.28	$2.28	1,753,277
2022-01-25	$2.14	$2.25	$2.10	$2.13	$2.13	551,468
2022-01-24	$2.00	$2.25	$1.95	$2.19	$2.19	1,323,582
2022-01-21	$2.13	$2.22	$2.01	$2.06	$2.06	1,087,450
2022-01-20	$2.12	$2.33	$2.09	$2.20	$2.20	653,972
2022-01-19	$2.11	$2.25	$2.09	$2.15	$2.15	1,140,479
2022-01-18	$2.19	$2.30	$2.13	$2.14	$2.14	962,074
2022-01-14	$2.34	$2.45	$2.23	$2.33	$2.33	917,316
2022-01-13	$2.68	$2.68	$2.37	$2.40	$2.40	921,220
2022-01-12	$2.88	$2.88	$2.63	$2.65	$2.65	842,419
2022-01-11	$2.99	$3.06	$2.83	$2.83	$2.83	1,159,698
2022-01-10	$2.73	$3.06	$2.56	$3.00	$3.00	2,278,908
2022-01-07	$2.44	$2.82	$2.42	$2.71	$2.71	2,168,855
2022-01-06	$2.46	$2.58	$2.37	$2.41	$2.41	565,079
2022-01-05	$2.60	$2.62	$2.36	$2.45	$2.45	943,752
2022-01-04	$2.65	$2.72	$2.47	$2.61	$2.61	1,286,441
2022-01-03	$2.19	$2.73	$2.18	$2.65	$2.65	3,151,682
2021-12-31	$2.17	$2.36	$2.15	$2.18	$2.18	1,150,797
2021-12-30	$1.89	$2.32	$1.88	$2.19	$2.19	1,590,284
2021-12-29	$1.93	$2.03	$1.82	$1.93	$1.93	720,258
2021-12-28	$2.10	$2.10	$1.91	$1.94	$1.94	872,092
2021-12-27	$2.20	$2.22	$2.05	$2.08	$2.08	762,160
2021-12-23	$2.07	$2.25	$1.99	$2.20	$2.20	905,244
2021-12-22	$2.30	$2.34	$2.04	$2.10	$2.10	1,343,451
2021-12-21	$2.14	$2.54	$2.03	$2.30	$2.30	4,133,017
2021-12-20	$1.83	$2.14	$1.73	$2.09	$2.09	1,951,523
2021-12-17	$1.62	$1.95	$1.58	$1.91	$1.91	2,610,459
2021-12-16	$1.41	$1.71	$1.40	$1.67	$1.67	4,186,951
2021-12-15	$1.35	$1.40	$1.26	$1.35	$1.35	757,501
2021-12-14	$1.35	$1.44	$1.35	$1.36	$1.36	300,231
2021-12-13	$1.44	$1.46	$1.34	$1.38	$1.38	302,280
2021-12-10	$1.49	$1.50	$1.43	$1.43	$1.43	340,925
2021-12-09	$1.61	$1.63	$1.48	$1.50	$1.50	507,841
2021-12-08	$1.55	$1.65	$1.49	$1.65	$1.65	1,353,354
2021-12-07	$1.38	$1.53	$1.38	$1.52	$1.52	764,524
2021-12-06	$1.32	$1.48	$1.29	$1.36	$1.36	556,921
2021-12-03	$1.42	$1.48	$1.33	$1.35	$1.35	505,423
2021-12-02	$1.30	$1.46	$1.30	$1.41	$1.41	453,564
2021-12-01	$1.44	$1.50	$1.31	$1.31	$1.31	490,998
2021-11-30	$1.45	$1.50	$1.34	$1.42	$1.42	331,838
2021-11-29	$1.56	$1.57	$1.45	$1.46	$1.46	470,307
2021-11-26	$1.35	$1.54	$1.33	$1.54	$1.54	608,782
2021-11-24	$1.22	$1.47	$1.22	$1.42	$1.42	1,161,984
2021-11-23	$1.24	$1.28	$1.19	$1.23	$1.23	519,043
2021-11-22	$1.31	$1.40	$1.19	$1.27	$1.27	932,112
2021-11-19	$1.41	$1.45	$1.25	$1.32	$1.32	756,273
2021-11-18	$1.42	$1.49	$1.40	$1.44	$1.44	395,995
2021-11-17	$1.56	$1.57	$1.39	$1.44	$1.44	717,070
2021-11-16	$1.54	$1.59	$1.51	$1.57	$1.57	599,235
2021-11-15	$1.64	$1.65	$1.53	$1.56	$1.56	741,692
2021-11-12	$1.50	$1.65	$1.49	$1.63	$1.63	2,187,751
2021-11-11	$1.41	$1.49	$1.41	$1.49	$1.49	730,631
2021-11-10	$1.60	$1.60	$1.40	$1.40	$1.40	2,655,692
2021-11-09	$1.37	$1.55	$1.37	$1.55	$1.55	2,481,377
2021-11-08	$1.45	$1.49	$1.34	$1.35	$1.35	3,819,210
2021-11-05	$1.27	$1.52	$1.25	$1.52	$1.52	18,446,107
2021-11-04	$1.14	$1.15	$1.05	$1.11	$1.11	7,552,299
2021-11-03	$1.11	$1.16	$1.08	$1.14	$1.14	235,660
2021-11-02	$1.13	$1.16	$1.08	$1.12	$1.12	324,653
2021-11-01	$1.03	$1.17	$1.03	$1.14	$1.14	696,789
2021-10-29	$1.02	$1.05	$1.01	$1.03	$1.03	304,603
2021-10-28	$1.03	$1.04	$1.00	$1.02	$1.02	164,462
2021-10-27	$1.02	$1.08	$0.98	$1.04	$1.04	370,434
2021-10-26	$1.00	$1.05	$1.00	$1.02	$1.02	262,269
2021-10-25	$1.06	$1.07	$1.00	$1.00	$1.00	416,870
2021-10-22	$1.08	$1.17	$1.03	$1.07	$1.07	1,541,952
2021-10-21	$1.02	$1.07	$1.02	$1.07	$1.07	492,057
2021-10-20	$1.02	$1.03	$0.98	$1.02	$1.02	343,754
2021-10-19	$1.00	$1.01	$1.00	$1.01	$1.01	169,983
2021-10-18	$1.03	$1.03	$0.99	$1.01	$1.01	281,128
2021-10-15	$0.99	$1.03	$0.97	$1.02	$1.02	959,158
2021-10-14	$0.91	$0.99	$0.90	$0.98	$0.98	586,655
2021-10-13	$0.87	$0.94	$0.87	$0.92	$0.92	690,303
2021-10-12	$0.87	$0.88	$0.86	$0.87	$0.87	281,455
2021-10-11	$0.86	$0.88	$0.86	$0.86	$0.86	201,978
2021-10-08	$0.86	$0.88	$0.86	$0.87	$0.87	208,470
2021-10-07	$0.86	$0.88	$0.86	$0.87	$0.87	257,697
2021-10-06	$0.88	$0.88	$0.85	$0.86	$0.86	289,590
2021-10-05	$0.88	$0.90	$0.86	$0.87	$0.87	374,125
2021-10-04	$0.90	$0.90	$0.87	$0.88	$0.88	193,666
2021-10-01	$0.91	$0.92	$0.88	$0.88	$0.88	352,279
2021-09-30	$0.92	$0.95	$0.90	$0.91	$0.91	280,607
2021-09-29	$0.98	$0.98	$0.91	$0.91	$0.91	273,713
2021-09-28	$0.97	$0.99	$0.94	$0.97	$0.97	550,351
2021-09-27	$0.92	$0.99	$0.91	$0.96	$0.96	479,817
2021-09-24	$0.92	$0.94	$0.91	$0.94	$0.94	295,100
2021-09-23	$0.92	$0.94	$0.89	$0.90	$0.90	396,034
2021-09-22	$0.89	$0.93	$0.89	$0.91	$0.91	237,994
2021-09-21	$0.91	$0.92	$0.88	$0.90	$0.90	134,535
2021-09-20	$0.91	$0.92	$0.87	$0.89	$0.89	444,329
2021-09-17	$0.94	$0.96	$0.92	$0.93	$0.93	248,676
2021-09-16	$0.99	$0.99	$0.94	$0.94	$0.94	321,608
2021-09-15	$0.95	$0.99	$0.95	$0.96	$0.96	259,390
2021-09-14	$0.96	$1.00	$0.96	$0.96	$0.96	225,609
2021-09-13	$0.97	$1.01	$0.97	$1.00	$1.00	223,743
2021-09-10	$0.99	$1.03	$0.98	$0.99	$0.99	306,287
2021-09-09	$1.01	$1.01	$0.97	$0.98	$0.98	313,085
2021-09-08	$1.06	$1.06	$1.00	$1.02	$1.02	246,091
2021-09-07	$1.09	$1.09	$1.05	$1.06	$1.06	205,495
2021-09-03	$1.09	$1.09	$1.07	$1.08	$1.08	110,153
2021-09-02	$1.08	$1.10	$1.07	$1.09	$1.09	214,751
2021-09-01	$1.08	$1.10	$1.07	$1.08	$1.08	320,957
2021-08-31	$1.08	$1.08	$1.06	$1.07	$1.07	154,821
2021-08-30	$1.10	$1.12	$1.08	$1.08	$1.08	335,751
2021-08-27	$1.08	$1.09	$1.02	$1.08	$1.08	559,089
2021-08-26	$1.04	$1.07	$1.01	$1.04	$1.04	808,567
2021-08-25	$1.00	$1.04	$0.96	$1.03	$1.03	297,284
2021-08-24	$0.98	$1.01	$0.96	$1.01	$1.01	320,828
2021-08-23	$0.90	$0.97	$0.89	$0.96	$0.96	467,890
2021-08-20	$0.89	$0.91	$0.89	$0.90	$0.90	1,094,199
2021-08-19	$0.94	$0.95	$0.88	$0.89	$0.89	542,129
2021-08-18	$0.94	$1.01	$0.93	$0.95	$0.95	854,371
2021-08-17	$0.97	$1.00	$0.91	$0.94	$0.94	1,547,595
2021-08-16	$1.21	$1.21	$0.99	$1.01	$1.01	4,586,819
2021-08-13	$1.21	$1.22	$1.18	$1.21	$1.21	380,674
2021-08-12	$1.24	$1.25	$1.20	$1.21	$1.21	287,945
2021-08-11	$1.23	$1.25	$1.18	$1.24	$1.24	391,114
2021-08-10	$1.27	$1.28	$1.24	$1.25	$1.25	321,177
2021-08-09	$1.23	$1.29	$1.21	$1.25	$1.25	466,955
2021-08-06	$1.33	$1.33	$1.22	$1.26	$1.26	1,165,901
2021-08-05	$1.30	$1.34	$1.28	$1.33	$1.33	404,694
2021-08-04	$1.31	$1.34	$1.28	$1.29	$1.29	363,347
2021-08-03	$1.28	$1.34	$1.25	$1.34	$1.34	474,365
2021-08-02	$1.28	$1.28	$1.25	$1.26	$1.26	296,165
2021-07-30	$1.31	$1.31	$1.25	$1.26	$1.26	485,018
2021-07-29	$1.20	$1.34	$1.19	$1.31	$1.31	994,569
2021-07-28	$1.18	$1.23	$1.18	$1.19	$1.19	435,032
2021-07-27	$1.20	$1.22	$1.15	$1.17	$1.17	461,133
2021-07-26	$1.25	$1.25	$1.19	$1.20	$1.20	520,575
2021-07-23	$1.27	$1.28	$1.23	$1.25	$1.25	470,186
2021-07-22	$1.30	$1.30	$1.25	$1.26	$1.26	379,360
2021-07-21	$1.26	$1.30	$1.23	$1.29	$1.29	574,098
2021-07-20	$1.31	$1.31	$1.19	$1.24	$1.24	1,038,784
2021-07-19	$1.29	$1.29	$1.21	$1.24	$1.24	760,325
2021-07-16	$1.29	$1.41	$1.26	$1.29	$1.29	1,006,069
2021-07-15	$1.34	$1.34	$1.22	$1.29	$1.29	1,086,781
2021-07-14	$1.39	$1.40	$1.34	$1.34	$1.34	493,125
2021-07-13	$1.39	$1.40	$1.36	$1.39	$1.39	399,972
2021-07-12	$1.43	$1.46	$1.38	$1.40	$1.40	502,382
2021-07-09	$1.45	$1.49	$1.42	$1.44	$1.44	454,555
2021-07-08	$1.44	$1.45	$1.38	$1.43	$1.43	510,015
2021-07-07	$1.54	$1.55	$1.44	$1.48	$1.48	705,440
2021-07-06	$1.49	$1.55	$1.45	$1.55	$1.55	774,137
2021-07-02	$1.55	$1.56	$1.44	$1.46	$1.46	1,355,326
2021-07-01	$1.59	$1.59	$1.51	$1.53	$1.53	495,166
2021-06-30	$1.63	$1.63	$1.54	$1.56	$1.56	541,905
2021-06-29	$1.59	$1.65	$1.57	$1.62	$1.62	599,571
2021-06-28	$1.64	$1.67	$1.59	$1.59	$1.59	599,092
2021-06-25	$1.65	$1.68	$1.62	$1.62	$1.62	402,369
2021-06-24	$1.62	$1.67	$1.59	$1.65	$1.65	704,621
2021-06-23	$1.56	$1.62	$1.54	$1.59	$1.59	674,007
2021-06-22	$1.61	$1.62	$1.50	$1.54	$1.54	1,364,155
2021-06-21	$1.61	$1.65	$1.57	$1.59	$1.59	746,188
2021-06-18	$1.68	$1.72	$1.63	$1.63	$1.63	694,119
2021-06-17	$1.72	$1.78	$1.70	$1.71	$1.71	809,986
2021-06-16	$1.73	$1.79	$1.72	$1.72	$1.72	616,614
2021-06-15	$1.84	$1.87	$1.72	$1.73	$1.73	1,000,640
2021-06-14	$1.85	$1.86	$1.78	$1.85	$1.85	674,130
2021-06-11	$1.98	$1.99	$1.83	$1.86	$1.86	1,378,103
2021-06-10	$1.95	$1.98	$1.83	$1.92	$1.92	1,022,006
2021-06-09	$1.90	$2.08	$1.90	$1.94	$1.94	1,941,568
2021-06-08	$1.83	$1.87	$1.77	$1.86	$1.86	1,178,089
2021-06-07	$1.78	$1.87	$1.78	$1.84	$1.84	699,664
2021-06-04	$1.80	$1.87	$1.78	$1.80	$1.80	760,684
2021-06-03	$1.80	$1.88	$1.78	$1.79	$1.79	1,058,521
2021-06-02	$1.77	$1.85	$1.77	$1.83	$1.83	1,178,865
2021-06-01	$1.83	$1.84	$1.70	$1.79	$1.79	1,180,757
2021-05-28	$1.87	$1.90	$1.78	$1.81	$1.81	1,252,480
2021-05-27	$1.74	$1.88	$1.74	$1.79	$1.79	2,097,257
2021-05-26	$1.51	$1.96	$1.51	$1.85	$1.85	16,275,841
2021-05-25	$1.59	$1.62	$1.52	$1.52	$1.52	1,223,489
2021-05-24	$1.48	$1.55	$1.43	$1.51	$1.51	1,648,092
2021-05-21	$1.49	$1.55	$1.46	$1.48	$1.48	1,061,280
2021-05-20	$1.55	$1.56	$1.46	$1.49	$1.49	1,535,520
2021-05-19	$1.56	$1.62	$1.51	$1.56	$1.56	1,234,160
2021-05-18	$1.64	$1.64	$1.52	$1.56	$1.56	2,498,332
2021-05-17	$0.43	$0.46	$0.42	$0.43	$1.73	2,440,700
2021-05-14	$0.48	$0.49	$0.47	$0.49	$1.97	675,472
2021-05-13	$0.48	$0.49	$0.46	$0.47	$1.86	962,803
2021-05-12	$0.50	$0.51	$0.47	$0.48	$1.91	833,848
2021-05-11	$0.48	$0.51	$0.48	$0.49	$1.96	1,136,092
2021-05-10	$0.57	$0.57	$0.50	$0.51	$2.05	2,301,773
2021-05-07	$0.62	$0.63	$0.53	$0.57	$2.28	8,116,577
2021-05-06	$0.50	$0.53	$0.48	$0.50	$1.99	2,444,208
2021-05-05	$0.53	$0.54	$0.50	$0.51	$2.04	796,844
2021-05-04	$0.52	$0.54	$0.51	$0.53	$2.11	887,807
2021-05-03	$0.54	$0.58	$0.54	$0.55	$2.20	1,520,157
2021-04-30	$0.54	$0.58	$0.53	$0.55	$2.20	904,854
2021-04-29	$0.57	$0.57	$0.54	$0.55	$2.19	649,945
2021-04-28	$0.55	$0.57	$0.54	$0.56	$2.26	770,426
2021-04-27	$0.59	$0.59	$0.53	$0.55	$2.19	1,112,825
2021-04-26	$0.56	$0.59	$0.53	$0.57	$2.29	1,424,496
2021-04-23	$0.52	$0.53	$0.51	$0.53	$2.11	805,392
2021-04-22	$0.54	$0.55	$0.50	$0.51	$2.04	1,415,660
2021-04-21	$0.47	$0.54	$0.47	$0.52	$2.08	1,537,101
2021-04-20	$0.49	$0.49	$0.46	$0.47	$1.89	1,070,525
2021-04-19	$0.48	$0.50	$0.46	$0.48	$1.93	1,791,120
2021-04-16	$0.51	$0.52	$0.47	$0.48	$1.94	2,095,835
2021-04-15	$0.59	$0.61	$0.52	$0.53	$2.12	4,615,628
2021-04-14	$0.51	$0.56	$0.50	$0.52	$2.07	1,505,002
2021-04-13	$0.55	$0.55	$0.52	$0.52	$2.08	1,469,427
2021-04-12	$0.60	$0.62	$0.55	$0.55	$2.20	1,495,644
2021-04-09	$0.62	$0.64	$0.60	$0.61	$2.44	1,237,429
2021-04-08	$0.57	$0.62	$0.57	$0.59	$2.34	984,390
2021-04-07	$0.59	$0.60	$0.56	$0.57	$2.27	2,084,568
2021-04-06	$0.65	$0.66	$0.59	$0.60	$2.42	2,124,284
2021-04-05	$0.70	$0.70	$0.65	$0.65	$2.60	1,296,720
2021-04-01	$0.69	$0.72	$0.69	$0.72	$2.86	711,002
2021-03-31	$0.69	$0.71	$0.68	$0.68	$2.73	688,812
2021-03-30	$0.67	$0.69	$0.62	$0.68	$2.71	1,277,745
2021-03-29	$0.69	$0.71	$0.67	$0.67	$2.68	797,299
2021-03-26	$0.71	$0.75	$0.68	$0.70	$2.78	1,128,084
2021-03-25	$0.67	$0.73	$0.66	$0.71	$2.84	1,632,479
2021-03-24	$0.78	$0.79	$0.71	$0.72	$2.89	2,163,488
2021-03-23	$0.87	$0.87	$0.75	$0.79	$3.14	3,996,063
2021-03-22	$0.92	$0.93	$0.85	$0.87	$3.49	3,381,516
2021-03-19	$0.89	$0.96	$0.88	$0.93	$3.72	2,257,236
2021-03-18	$0.94	$0.94	$0.89	$0.92	$3.69	1,364,130
2021-03-17	$0.88	$0.97	$0.85	$0.97	$3.87	1,691,315
2021-03-16	$0.96	$0.96	$0.87	$0.91	$3.62	2,010,839
2021-03-15	$1.00	$1.03	$0.96	$0.97	$3.89	1,914,769
2021-03-12	$0.92	$1.01	$0.88	$0.98	$3.93	3,036,671
2021-03-11	$0.95	$0.97	$0.90	$0.95	$3.81	2,935,920
2021-03-10	$0.99	$1.02	$0.93	$0.94	$3.76	2,293,448
2021-03-09	$0.92	$0.97	$0.90	$0.96	$3.84	2,149,039
2021-03-08	$0.94	$0.94	$0.85	$0.89	$3.55	1,895,618
2021-03-05	$0.96	$0.96	$0.76	$0.88	$3.53	3,715,884
2021-03-04	$1.07	$1.07	$0.86	$0.95	$3.81	4,441,781
2021-03-03	$1.18	$1.20	$1.03	$1.12	$4.48	5,827,660
2021-03-02	$1.01	$1.19	$1.00	$1.07	$4.28	6,239,147
2021-03-01	$0.92	$1.05	$0.88	$0.99	$3.97	4,876,397
2021-02-26	$0.94	$0.95	$0.85	$0.85	$3.41	2,819,705
2021-02-25	$0.98	$1.04	$0.92	$0.95	$3.80	3,424,916
2021-02-24	$0.93	$1.05	$0.90	$0.97	$3.89	3,444,188
2021-02-23	$1.00	$1.02	$0.81	$0.92	$3.68	5,570,673
2021-02-22	$1.10	$1.22	$1.04	$1.09	$4.36	5,939,676
2021-02-19	$1.07	$1.11	$0.95	$1.08	$4.32	5,597,739
2021-02-18	$1.13	$1.14	$1.02	$1.05	$4.20	4,302,241
2021-02-17	$1.21	$1.21	$1.06	$1.12	$4.48	4,680,173
2021-02-16	$1.24	$1.35	$1.18	$1.22	$4.88	9,079,831
2021-02-12	$1.10	$1.18	$1.08	$1.14	$4.56	6,799,030
2021-02-11	$1.21	$1.23	$1.07	$1.09	$4.36	7,621,574
2021-02-10	$1.19	$1.27	$1.01	$1.16	$4.64	21,357,462
2021-02-09	$1.34	$1.45	$1.16	$1.18	$4.72	12,206,807
2021-02-08	$0.88	$1.10	$0.86	$1.03	$4.12	15,284,544
2021-02-05	$0.69	$0.94	$0.66	$0.87	$3.48	18,226,397
2021-02-04	$0.73	$0.80	$0.72	$0.78	$3.12	4,036,579
2021-02-03	$0.69	$0.71	$0.67	$0.70	$2.78	2,955,227
2021-02-02	$0.70	$0.72	$0.67	$0.68	$2.73	1,889,421
2021-02-01	$0.66	$0.72	$0.63	$0.69	$2.75	2,917,204
2021-01-29	$0.64	$0.73	$0.63	$0.63	$2.52	2,882,534
2021-01-28	$0.67	$0.70	$0.62	$0.64	$2.56	1,771,694
2021-01-27	$0.62	$0.72	$0.62	$0.63	$2.52	2,622,086
2021-01-26	$0.71	$0.71	$0.66	$0.69	$2.77	1,847,765
2021-01-25	$0.73	$0.75	$0.66	$0.69	$2.76	2,703,046
2021-01-22	$0.76	$0.77	$0.70	$0.71	$2.86	2,420,420
2021-01-21	$0.70	$0.86	$0.69	$0.78	$3.12	6,070,663
2021-01-20	$0.64	$0.71	$0.60	$0.66	$2.64	3,043,597
2021-01-19	$0.59	$0.64	$0.59	$0.64	$2.56	1,798,055
2021-01-15	$0.62	$0.63	$0.57	$0.59	$2.36	1,593,112
2021-01-14	$0.66	$0.66	$0.60	$0.63	$2.52	2,245,348
2021-01-13	$0.62	$0.72	$0.62	$0.67	$2.70	3,911,787
2021-01-12	$0.61	$0.65	$0.57	$0.61	$2.46	3,452,554
2021-01-11	$0.55	$0.61	$0.54	$0.60	$2.40	4,743,643
2021-01-08	$0.48	$0.56	$0.47	$0.54	$2.16	4,055,207
2021-01-07	$0.51	$0.52	$0.46	$0.49	$1.97	1,735,106
2021-01-06	$0.49	$0.55	$0.48	$0.50	$2.01	4,650,149
2021-01-05	$0.44	$0.51	$0.41	$0.47	$1.90	4,784,826
2021-01-04	$0.38	$0.46	$0.37	$0.44	$1.76	7,855,947
2020-12-31	$0.38	$0.42	$0.34	$0.36	$1.43	6,554,237
2020-12-30	$0.36	$0.40	$0.36	$0.38	$1.51	2,156,641
2020-12-29	$0.37	$0.37	$0.34	$0.36	$1.43	1,523,237
2020-12-28	$0.37	$0.39	$0.36	$0.36	$1.46	1,260,739
2020-12-24	$0.39	$0.41	$0.35	$0.39	$1.54	2,812,189
2020-12-23	$0.35	$0.40	$0.34	$0.38	$1.50	6,433,662
2020-12-22	$0.36	$0.36	$0.33	$0.34	$1.36	1,058,868
2020-12-21	$0.37	$0.37	$0.35	$0.36	$1.42	571,861
2020-12-18	$0.40	$0.41	$0.37	$0.37	$1.46	527,144
2020-12-17	$0.38	$0.40	$0.36	$0.40	$1.59	368,215
2020-12-16	$0.40	$0.40	$0.37	$0.38	$1.50	403,887
2020-12-15	$0.43	$0.43	$0.36	$0.39	$1.55	1,062,442
2020-12-14	$0.45	$0.46	$0.43	$0.43	$1.72	389,498
2020-12-11	$0.46	$0.46	$0.43	$0.46	$1.82	268,341
2020-12-10	$0.46	$0.46	$0.43	$0.44	$1.78	466,889
2020-12-09	$0.43	$0.49	$0.42	$0.46	$1.83	1,371,884
2020-12-08	$0.43	$0.44	$0.42	$0.43	$1.73	330,707
2020-12-07	$0.43	$0.43	$0.41	$0.42	$1.68	318,358
2020-12-04	$0.42	$0.44	$0.41	$0.42	$1.69	336,394
2020-12-03	$0.42	$0.45	$0.41	$0.42	$1.67	580,285
2020-12-02	$0.41	$0.42	$0.40	$0.42	$1.68	280,343
2020-12-01	$0.42	$0.43	$0.40	$0.41	$1.65	403,889
2020-11-30	$0.41	$0.44	$0.39	$0.42	$1.68	466,661
2020-11-27	$0.44	$0.44	$0.40	$0.41	$1.66	286,322
2020-11-25	$0.43	$0.44	$0.41	$0.43	$1.74	971,176
2020-11-24	$0.45	$0.47	$0.40	$0.42	$1.70	760,203
2020-11-23	$0.38	$0.44	$0.38	$0.44	$1.75	962,078
2020-11-20	$0.40	$0.40	$0.36	$0.38	$1.53	684,349
2020-11-19	$0.35	$0.38	$0.35	$0.38	$1.51	502,926
2020-11-18	$0.36	$0.36	$0.34	$0.34	$1.36	475,008
2020-11-17	$0.37	$0.37	$0.34	$0.35	$1.41	666,401
2020-11-16	$0.41	$0.41	$0.36	$0.37	$1.48	336,419
2020-11-13	$0.40	$0.41	$0.39	$0.39	$1.58	375,849
2020-11-12	$0.40	$0.41	$0.39	$0.40	$1.61	234,657
2020-11-11	$0.41	$0.43	$0.39	$0.40	$1.59	476,932
2020-11-10	$0.42	$0.44	$0.41	$0.41	$1.63	523,393
2020-11-09	$0.52	$0.52	$0.33	$0.39	$1.57	1,588,418
2020-11-06	$0.67	$0.67	$0.45	$0.48	$1.92	933,762
2020-11-05	$0.66	$0.67	$0.64	$0.67	$2.68	44,474
2020-11-04	$0.65	$0.69	$0.65	$0.65	$2.60	45,356
2020-11-03	$0.64	$0.66	$0.64	$0.65	$2.58	46,350
2020-11-02	$0.62	$0.64	$0.60	$0.63	$2.53	92,777
2020-10-30	$0.65	$0.65	$0.60	$0.62	$2.48	122,155
2020-10-29	$0.66	$0.69	$0.64	$0.65	$2.59	77,171
2020-10-28	$0.68	$0.68	$0.65	$0.66	$2.63	95,374
2020-10-27	$0.68	$0.69	$0.67	$0.69	$2.75	47,389
2020-10-26	$0.67	$0.69	$0.66	$0.68	$2.72	26,623
2020-10-23	$0.70	$0.71	$0.68	$0.70	$2.79	45,764
2020-10-22	$0.67	$0.71	$0.67	$0.70	$2.80	64,973
2020-10-21	$0.72	$0.72	$0.66	$0.67	$2.69	108,637
2020-10-20	$0.72	$0.76	$0.71	$0.71	$2.85	48,141
2020-10-19	$0.72	$0.73	$0.71	$0.71	$2.86	84,159
2020-10-16	$0.71	$0.74	$0.71	$0.72	$2.90	73,847
2020-10-15	$0.73	$0.74	$0.71	$0.71	$2.85	38,285
2020-10-14	$0.76	$0.77	$0.73	$0.74	$2.95	72,321
2020-10-13	$0.77	$0.78	$0.76	$0.76	$3.05	36,810
2020-10-12	$0.74	$0.82	$0.73	$0.77	$3.09	149,173
2020-10-09	$0.70	$0.76	$0.70	$0.75	$3.01	80,598
2020-10-08	$0.71	$0.73	$0.69	$0.73	$2.90	64,470
2020-10-07	$0.71	$0.71	$0.66	$0.70	$2.82	46,395
2020-10-06	$0.72	$0.72	$0.68	$0.70	$2.80	92,700
2020-10-05	$0.63	$0.72	$0.63	$0.69	$2.74	167,438
2020-10-02	$0.65	$0.70	$0.64	$0.66	$2.66	201,465
2020-10-01	$0.67	$0.68	$0.64	$0.65	$2.60	125,369
2020-09-30	$0.67	$0.68	$0.66	$0.67	$2.66	81,249
2020-09-29	$0.67	$0.69	$0.64	$0.67	$2.68	85,846
2020-09-28	$0.68	$0.69	$0.66	$0.67	$2.67	80,040
2020-09-25	$0.65	$0.67	$0.63	$0.66	$2.64	126,067
2020-09-24	$0.67	$0.67	$0.65	$0.65	$2.61	102,492
2020-09-23	$0.69	$0.71	$0.66	$0.67	$2.69	168,342
2020-09-22	$0.70	$0.73	$0.69	$0.69	$2.78	94,212
2020-09-21	$0.70	$0.72	$0.69	$0.70	$2.80	123,731
2020-09-18	$0.75	$0.76	$0.70	$0.70	$2.80	331,938
2020-09-17	$0.72	$0.75	$0.70	$0.74	$2.94	104,665
2020-09-16	$0.70	$0.74	$0.69	$0.72	$2.88	158,738
2020-09-15	$0.70	$0.72	$0.69	$0.70	$2.81	84,486
2020-09-14	$0.75	$0.75	$0.69	$0.71	$2.84	176,504
2020-09-11	$0.72	$0.73	$0.69	$0.69	$2.78	129,384
2020-09-10	$0.72	$0.74	$0.70	$0.72	$2.90	199,690
2020-09-09	$0.72	$0.74	$0.69	$0.74	$2.95	98,024
2020-09-08	$0.71	$0.74	$0.69	$0.72	$2.89	109,928
2020-09-04	$0.75	$0.75	$0.70	$0.72	$2.88	115,913
2020-09-03	$0.75	$0.78	$0.75	$0.75	$2.98	100,817
2020-09-02	$0.76	$0.80	$0.75	$0.78	$3.10	138,784
2020-09-01	$0.80	$0.82	$0.74	$0.76	$3.04	131,684
2020-08-31	$0.85	$0.85	$0.80	$0.81	$3.24	64,200
2020-08-28	$0.79	$0.83	$0.78	$0.81	$3.23	82,604
2020-08-27	$0.84	$0.85	$0.79	$0.79	$3.18	69,252
2020-08-26	$0.78	$0.84	$0.77	$0.83	$3.34	126,904
2020-08-25	$0.82	$0.83	$0.78	$0.79	$3.15	67,900
2020-08-24	$0.81	$0.84	$0.80	$0.83	$3.31	80,542
2020-08-21	$0.81	$0.86	$0.81	$0.82	$3.30	119,960
2020-08-20	$0.86	$0.87	$0.81	$0.86	$3.45	100,866
2020-08-19	$0.80	$0.85	$0.79	$0.84	$3.38	98,172
2020-08-18	$0.83	$0.85	$0.81	$0.83	$3.33	96,674
2020-08-17	$0.82	$0.85	$0.80	$0.83	$3.33	163,476
2020-08-14	$0.78	$0.82	$0.75	$0.81	$3.26	192,091
2020-08-13	$0.77	$0.80	$0.76	$0.78	$3.11	155,137
2020-08-12	$0.81	$0.81	$0.77	$0.77	$3.09	140,781
2020-08-11	$0.84	$0.84	$0.79	$0.80	$3.18	171,924
2020-08-10	$0.79	$0.82	$0.78	$0.81	$3.23	221,587
2020-08-07	$0.84	$0.87	$0.70	$0.78	$3.13	968,509
2020-08-06	$0.90	$0.94	$0.90	$0.94	$3.74	117,820
2020-08-05	$0.91	$0.94	$0.89	$0.92	$3.68	86,542
2020-08-04	$0.86	$0.94	$0.86	$0.90	$3.61	166,364
2020-08-03	$0.89	$0.90	$0.85	$0.87	$3.48	158,143
2020-07-31	$0.96	$0.96	$0.89	$0.90	$3.60	146,543
2020-07-30	$0.96	$0.97	$0.92	$0.97	$3.86	127,769
2020-07-29	$0.99	$1.01	$0.95	$0.97	$3.88	238,604
2020-07-28	$0.95	$1.03	$0.95	$1.01	$4.04	171,031
2020-07-27	$1.00	$1.00	$0.91	$0.95	$3.79	192,930
2020-07-24	$0.96	$1.02	$0.95	$1.00	$4.00	153,840
2020-07-23	$1.10	$1.15	$0.94	$0.96	$3.84	424,980
2020-07-22	$0.93	$1.15	$0.93	$1.08	$4.32	737,961
2020-07-21	$0.91	$0.94	$0.88	$0.93	$3.72	175,634
2020-07-20	$0.91	$0.91	$0.88	$0.90	$3.60	101,231
2020-07-17	$0.85	$0.92	$0.85	$0.89	$3.56	168,507
2020-07-16	$0.84	$0.87	$0.82	$0.85	$3.40	150,780
2020-07-15	$0.84	$0.87	$0.82	$0.83	$3.32	110,959
2020-07-14	$0.82	$0.85	$0.80	$0.84	$3.36	171,467
2020-07-13	$0.81	$0.84	$0.80	$0.81	$3.24	148,268
2020-07-10	$0.82	$0.84	$0.79	$0.81	$3.24	114,880
2020-07-09	$0.80	$0.82	$0.80	$0.82	$3.28	126,421
2020-07-08	$0.81	$0.81	$0.79	$0.80	$3.20	155,786
2020-07-07	$0.81	$0.82	$0.79	$0.82	$3.28	137,494
2020-07-06	$0.81	$0.84	$0.81	$0.82	$3.28	144,386
2020-07-02	$0.83	$0.84	$0.80	$0.82	$3.28	200,885
2020-07-01	$0.86	$0.86	$0.82	$0.83	$3.32	197,999
2020-06-30	$0.86	$0.87	$0.82	$0.86	$3.44	275,752
2020-06-29	$0.82	$0.88	$0.81	$0.87	$3.47	241,913
2020-06-26	$0.84	$0.85	$0.77	$0.82	$3.28	2,097,905
2020-06-25	$0.87	$0.92	$0.82	$0.85	$3.40	558,415
2020-06-24	$0.84	$1.02	$0.82	$0.85	$3.40	1,191,398
2020-06-23	$0.87	$0.88	$0.82	$0.84	$3.36	281,165
2020-06-22	$0.86	$0.89	$0.85	$0.87	$3.47	192,261
2020-06-19	$0.89	$0.90	$0.84	$0.84	$3.36	336,379
2020-06-18	$0.90	$0.92	$0.86	$0.88	$3.52	169,641
2020-06-17	$0.93	$0.93	$0.88	$0.89	$3.56	167,917
2020-06-16	$0.97	$0.98	$0.91	$0.94	$3.76	125,205
2020-06-15	$0.90	$0.96	$0.88	$0.94	$3.76	152,166
2020-06-12	$0.91	$0.97	$0.88	$0.92	$3.68	221,031
2020-06-11	$0.95	$0.96	$0.89	$0.90	$3.60	415,931
2020-06-10	$1.02	$1.03	$0.95	$0.97	$3.88	353,539
2020-06-09	$1.02	$1.04	$1.00	$1.01	$4.04	197,845
2020-06-08	$1.00	$1.05	$1.00	$1.03	$4.12	237,862
2020-06-05	$1.01	$1.04	$0.97	$1.00	$4.00	271,925
2020-06-04	$1.13	$1.13	$0.98	$1.00	$4.00	396,017
2020-06-03	$1.06	$1.11	$1.03	$1.08	$4.32	624,866
2020-06-02	$1.04	$1.04	$0.97	$0.99	$3.96	225,957
2020-06-01	$1.00	$1.07	$0.95	$1.00	$4.00	347,918
2020-05-29	$0.99	$1.05	$0.96	$0.99	$3.96	427,777
2020-05-28	$0.81	$1.14	$0.80	$0.96	$3.84	2,401,116
2020-05-27	$0.82	$0.83	$0.80	$0.83	$3.32	205,891
2020-05-26	$0.81	$0.84	$0.80	$0.82	$3.28	192,691
2020-05-22	$0.84	$0.86	$0.79	$0.82	$3.28	238,935
2020-05-21	$0.90	$0.91	$0.80	$0.87	$3.48	236,192
2020-05-20	$0.82	$0.96	$0.80	$0.90	$3.60	511,000
2020-05-19	$0.80	$0.83	$0.78	$0.80	$3.20	253,935
2020-05-18	$0.83	$0.84	$0.79	$0.81	$3.24	248,555
2020-05-15	$0.82	$0.83	$0.78	$0.81	$3.24	226,931
2020-05-14	$0.77	$0.83	$0.76	$0.79	$3.16	191,784
2020-05-13	$0.80	$0.81	$0.77	$0.81	$3.24	303,358
2020-05-12	$0.87	$0.87	$0.80	$0.81	$3.24	618,025
2020-05-11	$1.04	$1.35	$0.86	$0.87	$3.48	3,805,050
2020-05-08	$0.82	$0.83	$0.75	$0.80	$3.20	234,032
2020-05-07	$0.81	$0.85	$0.80	$0.84	$3.36	64,593
2020-05-06	$0.83	$0.86	$0.79	$0.81	$3.24	112,951
2020-05-05	$0.87	$0.88	$0.83	$0.84	$3.36	86,372
2020-05-04	$0.83	$0.87	$0.78	$0.86	$3.44	106,041
2020-05-01	$0.88	$0.88	$0.82	$0.83	$3.32	108,446
2020-04-30	$0.87	$0.89	$0.81	$0.88	$3.52	127,175
2020-04-29	$0.96	$0.96	$0.87	$0.90	$3.60	107,252
2020-04-28	$0.95	$0.96	$0.86	$0.92	$3.68	77,664
2020-04-27	$0.85	$0.94	$0.85	$0.93	$3.72	131,532
2020-04-24	$0.82	$0.85	$0.70	$0.85	$3.40	130,205
2020-04-23	$0.84	$0.86	$0.81	$0.81	$3.24	129,753
2020-04-22	$0.85	$0.88	$0.80	$0.84	$3.36	124,751
2020-04-21	$0.88	$0.91	$0.80	$0.83	$3.32	112,674
2020-04-20	$0.90	$0.96	$0.86	$0.90	$3.60	116,921
2020-04-17	$0.89	$0.94	$0.89	$0.92	$3.68	109,307
2020-04-16	$0.90	$0.95	$0.84	$0.89	$3.56	113,110
2020-04-15	$0.92	$0.96	$0.84	$0.88	$3.52	221,503
2020-04-14	$0.82	$0.93	$0.81	$0.90	$3.60	310,715
2020-04-13	$0.79	$0.80	$0.74	$0.80	$3.20	258,938
2020-04-09	$0.75	$0.77	$0.71	$0.72	$2.88	140,439
2020-04-08	$0.68	$0.74	$0.68	$0.71	$2.84	150,783
2020-04-07	$0.67	$0.71	$0.65	$0.68	$2.72	204,002
2020-04-06	$0.65	$0.68	$0.64	$0.67	$2.68	152,920
2020-04-03	$0.64	$0.66	$0.62	$0.63	$2.54	114,737
2020-04-02	$0.63	$0.65	$0.62	$0.65	$2.60	100,123
2020-04-01	$0.64	$0.65	$0.61	$0.64	$2.56	78,128
2020-03-31	$0.66	$0.68	$0.61	$0.65	$2.60	260,839
2020-03-30	$0.66	$0.69	$0.64	$0.68	$2.72	183,839
2020-03-27	$0.66	$0.72	$0.63	$0.65	$2.60	197,472
2020-03-26	$0.76	$0.78	$0.67	$0.71	$2.84	164,589
2020-03-25	$0.69	$0.79	$0.67	$0.76	$3.04	173,872
2020-03-24	$0.71	$0.71	$0.65	$0.70	$2.80	216,586
2020-03-23	$0.68	$0.68	$0.62	$0.65	$2.60	896,607
2020-03-20	$0.72	$0.73	$0.63	$0.71	$2.84	414,965
2020-03-19	$0.64	$0.74	$0.61	$0.70	$2.80	865,081
2020-03-18	$0.67	$0.72	$0.55	$0.60	$2.40	317,218
2020-03-17	$0.72	$0.74	$0.60	$0.74	$2.96	509,428
2020-03-16	$0.72	$0.78	$0.70	$0.75	$3.00	218,017
2020-03-13	$0.82	$0.86	$0.73	$0.80	$3.20	187,426
2020-03-12	$0.84	$0.88	$0.75	$0.81	$3.24	272,192
2020-03-11	$0.77	$0.95	$0.75	$0.93	$3.72	377,583
2020-03-10	$0.97	$0.97	$0.68	$0.74	$2.96	578,305
2020-03-09	$1.16	$1.16	$1.02	$1.07	$4.28	361,310
2020-03-06	$1.05	$1.16	$1.05	$1.14	$4.56	255,473
2020-03-05	$1.15	$1.17	$1.08	$1.09	$4.36	185,055
2020-03-04	$1.08	$1.15	$1.05	$1.15	$4.60	236,130
2020-03-03	$1.14	$1.14	$1.04	$1.05	$4.20	228,847
2020-03-02	$1.08	$1.18	$1.03	$1.13	$4.52	246,431
2020-02-28	$1.01	$1.11	$1.01	$1.08	$4.32	369,845
2020-02-27	$1.09	$1.11	$1.01	$1.05	$4.20	366,918
2020-02-26	$1.12	$1.16	$1.10	$1.11	$4.44	377,595
2020-02-25	$1.17	$1.21	$1.10	$1.11	$4.44	255,817
2020-02-24	$1.25	$1.26	$1.14	$1.17	$4.68	490,903
2020-02-21	$1.33	$1.34	$1.28	$1.31	$5.24	230,228
2020-02-20	$1.38	$1.39	$1.32	$1.34	$5.36	245,240
2020-02-19	$1.31	$1.42	$1.30	$1.38	$5.52	430,796
2020-02-18	$1.34	$1.35	$1.22	$1.29	$5.16	301,744
2020-02-14	$1.36	$1.41	$1.32	$1.34	$5.36	247,337
2020-02-13	$1.36	$1.41	$1.32	$1.35	$5.40	253,944
2020-02-12	$1.34	$1.40	$1.34	$1.35	$5.40	283,838
2020-02-11	$1.31	$1.41	$1.31	$1.35	$5.40	372,098
2020-02-10	$1.52	$1.53	$1.29	$1.36	$5.44	1,134,046
2020-02-07	$1.70	$1.71	$1.44	$1.52	$6.08	7,132,906
2020-02-06	$1.05	$1.07	$1.01	$1.04	$4.16	557,891
2020-02-05	$1.04	$1.08	$1.04	$1.05	$4.20	243,901
2020-02-04	$1.04	$1.07	$1.02	$1.05	$4.20	356,427
2020-02-03	$1.05	$1.12	$1.01	$1.05	$4.20	355,174
2020-01-31	$1.08	$1.11	$1.01	$1.07	$4.28	319,606
2020-01-30	$1.10	$1.12	$1.06	$1.09	$4.36	156,550
2020-01-29	$1.14	$1.16	$1.10	$1.11	$4.44	161,604
2020-01-28	$1.09	$1.14	$1.07	$1.12	$4.48	189,060
2020-01-27	$1.06	$1.14	$1.01	$1.09	$4.36	242,673
2020-01-24	$1.18	$1.22	$1.11	$1.12	$4.48	311,923
2020-01-23	$1.25	$1.26	$1.17	$1.17	$4.68	283,488
2020-01-22	$1.31	$1.33	$1.23	$1.24	$4.96	284,663
2020-01-21	$1.25	$1.35	$1.23	$1.30	$5.20	617,540
2020-01-17	$1.27	$1.27	$1.19	$1.24	$4.96	621,464
2020-01-16	$1.15	$1.22	$1.14	$1.21	$4.84	309,064
2020-01-15	$1.18	$1.19	$1.12	$1.14	$4.56	263,861
2020-01-14	$1.16	$1.19	$1.10	$1.16	$4.64	448,685
2020-01-13	$1.25	$1.27	$1.13	$1.16	$4.64	688,898
2020-01-10	$1.07	$1.14	$1.07	$1.11	$4.44	407,975
2020-01-09	$1.08	$1.14	$1.06	$1.07	$4.28	444,077
2020-01-08	$1.16	$1.16	$1.04	$1.08	$4.32	584,004
2020-01-07	$1.11	$1.19	$1.08	$1.15	$4.60	744,204
2020-01-06	$1.12	$1.13	$1.01	$1.08	$4.32	761,521
2020-01-03	$1.15	$1.18	$1.11	$1.11	$4.44	450,281
2020-01-02	$1.30	$1.31	$1.17	$1.19	$4.76	488,987
2019-12-31	$1.28	$1.34	$1.23	$1.25	$5.00	463,335
2019-12-30	$1.42	$1.44	$1.23	$1.28	$5.12	740,488
2019-12-27	$1.46	$1.69	$1.38	$1.39	$5.56	2,439,224
2019-12-26	$1.25	$1.38	$1.15	$1.35	$5.40	1,265,618
2019-12-24	$1.10	$1.14	$1.09	$1.10	$4.40	365,174
2019-12-23	$1.10	$1.14	$1.06	$1.10	$4.40	483,736
2019-12-20	$1.16	$1.19	$1.08	$1.12	$4.48	1,158,060
2019-12-19	$1.22	$1.23	$1.11	$1.16	$4.64	896,239
2019-12-18	$1.32	$1.32	$1.20	$1.22	$4.88	541,355
2019-12-17	$1.42	$1.50	$1.26	$1.28	$5.12	1,169,687
2019-12-16	$1.41	$1.46	$1.23	$1.40	$5.60	2,174,797
2019-12-13	$1.15	$1.22	$1.05	$1.19	$4.76	1,080,345
2019-12-12	$1.03	$1.32	$0.98	$1.23	$4.92	5,076,964
2019-12-11	$0.80	$0.82	$0.78	$0.79	$3.16	455,807
2019-12-10	$0.73	$0.80	$0.71	$0.77	$3.08	547,429
2019-12-09	$0.71	$0.72	$0.68	$0.71	$2.84	176,670
2019-12-06	$0.70	$0.73	$0.70	$0.71	$2.84	245,951
2019-12-05	$0.73	$0.75	$0.69	$0.70	$2.80	478,681
2019-12-04	$0.76	$0.78	$0.70	$0.73	$2.92	466,415
2019-12-03	$0.74	$0.78	$0.73	$0.74	$2.96	342,555
2019-12-02	$0.75	$0.77	$0.74	$0.75	$3.00	354,866
2019-11-29	$0.78	$0.80	$0.75	$0.76	$3.04	117,251
2019-11-27	$0.76	$0.81	$0.75	$0.78	$3.12	350,151
2019-11-26	$0.78	$0.80	$0.72	$0.77	$3.08	998,695
2019-11-25	$0.74	$0.78	$0.73	$0.76	$3.04	556,953
2019-11-22	$0.77	$0.77	$0.72	$0.74	$2.96	474,410
2019-11-21	$0.77	$0.80	$0.74	$0.74	$2.96	541,266
2019-11-20	$0.79	$0.82	$0.75	$0.76	$3.04	260,458
2019-11-19	$0.83	$0.92	$0.78	$0.80	$3.20	330,679
2019-11-18	$0.73	$0.85	$0.73	$0.83	$3.32	334,801
2019-11-15	$0.78	$0.81	$0.73	$0.77	$3.08	305,022
2019-11-14	$0.80	$0.83	$0.76	$0.77	$3.08	282,834
2019-11-13	$0.76	$0.84	$0.73	$0.81	$3.24	475,125
2019-11-12	$0.74	$0.76	$0.70	$0.73	$2.92	346,717
2019-11-11	$0.71	$0.75	$0.70	$0.72	$2.88	332,052
2019-11-08	$0.75	$0.78	$0.70	$0.73	$2.92	357,958
2019-11-07	$0.80	$0.84	$0.73	$0.75	$3.00	447,710
2019-11-06	$0.83	$0.85	$0.73	$0.73	$2.92	663,888
2019-11-05	$0.81	$0.83	$0.81	$0.83	$3.32	514,579
2019-11-04	$0.85	$0.85	$0.76	$0.81	$3.24	3,626,209
2019-11-01	$0.85	$0.93	$0.76	$0.84	$3.36	639,711
2019-10-31	$0.82	$0.88	$0.78	$0.79	$3.16	729,073
2019-10-30	$0.99	$1.04	$0.97	$1.02	$4.08	107,673
2019-10-29	$0.99	$1.01	$0.95	$0.99	$3.96	274,397
2019-10-28	$0.92	$1.01	$0.92	$0.98	$3.92	187,814
2019-10-25	$0.87	$0.96	$0.87	$0.92	$3.68	170,148
2019-10-24	$0.89	$0.91	$0.83	$0.89	$3.56	209,010
2019-10-23	$0.82	$0.94	$0.82	$0.89	$3.56	390,816
2019-10-22	$0.86	$0.88	$0.77	$0.87	$3.48	508,661
2019-10-21	$0.80	$0.88	$0.71	$0.84	$3.36	1,134,465
2019-10-18	$1.28	$1.28	$1.16	$1.17	$4.68	419,185
2019-10-17	$1.06	$1.28	$1.05	$1.25	$5.00	647,470
2019-10-16	$1.16	$1.16	$1.03	$1.04	$4.16	446,458
2019-10-15	$1.04	$1.10	$1.03	$1.10	$4.40	369,441
2019-10-14	$1.25	$1.28	$1.01	$1.05	$4.20	554,671
2019-10-11	$1.22	$1.26	$1.21	$1.24	$4.96	134,298
2019-10-10	$1.26	$1.29	$1.18	$1.22	$4.88	200,859
2019-10-09	$1.34	$1.35	$1.25	$1.25	$5.00	124,884
2019-10-08	$1.32	$1.34	$1.27	$1.33	$5.32	209,437
2019-10-07	$1.22	$1.34	$1.19	$1.33	$5.32	282,439
2019-10-04	$1.24	$1.25	$1.16	$1.22	$4.88	163,085
2019-10-03	$1.24	$1.26	$1.19	$1.24	$4.96	141,040
2019-10-02	$1.21	$1.26	$1.15	$1.24	$4.96	230,892
2019-10-01	$1.30	$1.33	$1.20	$1.23	$4.92	261,031
2019-09-30	$1.30	$1.34	$1.28	$1.28	$5.12	227,652
2019-09-27	$1.39	$1.43	$1.30	$1.31	$5.24	252,493
2019-09-26	$1.43	$1.45	$1.39	$1.43	$5.72	343,963
2019-09-25	$1.46	$1.49	$1.39	$1.42	$5.68	267,052
2019-09-24	$1.39	$1.47	$1.39	$1.43	$5.72	459,699
2019-09-23	$1.39	$1.42	$1.36	$1.38	$5.52	258,711
2019-09-20	$1.33	$1.40	$1.30	$1.38	$5.52	457,526
2019-09-19	$1.34	$1.35	$1.30	$1.32	$5.28	228,724
2019-09-18	$1.37	$1.38	$1.31	$1.33	$5.32	172,169
2019-09-17	$1.36	$1.38	$1.33	$1.37	$5.48	213,512
2019-09-16	$1.36	$1.40	$1.34	$1.35	$5.40	284,525
2019-09-13	$1.36	$1.39	$1.33	$1.36	$5.44	287,391
2019-09-12	$1.39	$1.40	$1.29	$1.34	$5.36	359,568
2019-09-11	$1.40	$1.43	$1.35	$1.38	$5.52	391,853
2019-09-10	$1.26	$1.41	$1.26	$1.39	$5.56	839,904
2019-09-09	$1.30	$1.31	$1.24	$1.24	$4.96	274,196
2019-09-06	$1.31	$1.32	$1.23	$1.27	$5.08	374,885
2019-09-05	$1.36	$1.39	$1.30	$1.32	$5.28	167,412
2019-09-04	$1.40	$1.40	$1.29	$1.31	$5.24	147,498
2019-09-03	$1.44	$1.44	$1.32	$1.32	$5.28	232,449
2019-08-30	$1.49	$1.49	$1.38	$1.44	$5.76	196,419
2019-08-29	$1.44	$1.50	$1.41	$1.46	$5.84	177,365
2019-08-28	$1.38	$1.44	$1.38	$1.41	$5.64	160,461
2019-08-27	$1.52	$1.55	$1.38	$1.39	$5.56	211,509
2019-08-26	$1.42	$1.54	$1.40	$1.50	$6.00	302,292
2019-08-23	$1.55	$1.56	$1.37	$1.40	$5.60	273,649
2019-08-22	$1.51	$1.55	$1.42	$1.52	$6.08	333,370
2019-08-21	$1.41	$1.54	$1.39	$1.53	$6.12	525,511
2019-08-20	$1.60	$1.64	$1.27	$1.33	$5.32	1,564,772
2019-08-19	$1.65	$1.65	$1.59	$1.60	$6.40	486,358
2019-08-16	$1.60	$1.66	$1.57	$1.62	$6.48	584,899
2019-08-15	$1.58	$1.67	$1.56	$1.61	$6.44	807,856
2019-08-14	$1.61	$1.63	$1.56	$1.58	$6.32	736,513
2019-08-13	$1.56	$1.68	$1.51	$1.60	$6.40	2,136,921
2019-08-12	$1.54	$1.60	$1.51	$1.52	$6.08	556,354
2019-08-09	$2.82	$2.90	$1.49	$1.52	$6.08	1,313,799
2019-08-08	$2.59	$2.92	$2.59	$2.81	$11.24	141,719
2019-08-07	$2.75	$2.76	$2.61	$2.66	$10.64	181,055
2019-08-06	$2.88	$2.94	$2.69	$2.77	$11.08	179,287
2019-08-05	$2.95	$2.99	$2.76	$2.85	$11.40	194,473
2019-08-02	$3.20	$3.28	$2.98	$3.01	$12.04	198,882
2019-08-01	$3.42	$3.50	$3.22	$3.24	$12.96	158,568
2019-07-31	$3.41	$3.54	$3.38	$3.43	$13.72	107,822
2019-07-30	$3.38	$3.55	$3.28	$3.42	$13.68	151,534
2019-07-29	$3.13	$3.40	$3.13	$3.37	$13.48	206,639
2019-07-26	$3.02	$3.25	$3.02	$3.14	$12.56	111,328
2019-07-25	$3.11	$3.15	$2.97	$3.02	$12.08	149,376
2019-07-24	$3.00	$3.18	$2.98	$3.17	$12.68	184,865
2019-07-23	$3.04	$3.14	$2.98	$3.00	$12.00	195,727
2019-07-22	$3.01	$3.07	$2.90	$3.05	$12.20	111,184
2019-07-19	$2.92	$3.03	$2.86	$3.00	$12.00	121,529
2019-07-18	$3.07	$3.15	$2.89	$2.93	$11.72	134,306
2019-07-17	$3.33	$3.33	$3.05	$3.06	$12.24	124,009
2019-07-16	$3.24	$3.35	$3.17	$3.34	$13.36	119,285
2019-07-15	$3.11	$3.29	$3.11	$3.27	$13.08	110,444
2019-07-12	$3.10	$3.14	$3.04	$3.12	$12.48	128,611
2019-07-11	$3.16	$3.17	$3.01	$3.08	$12.32	158,104
2019-07-10	$3.16	$3.23	$3.09	$3.16	$12.64	76,653
2019-07-09	$3.20	$3.26	$3.14	$3.16	$12.64	80,123
2019-07-08	$3.35	$3.40	$3.18	$3.24	$12.96	98,559
2019-07-05	$3.36	$3.45	$3.28	$3.34	$13.36	60,622
2019-07-03	$3.43	$3.46	$3.24	$3.38	$13.52	89,451
2019-07-02	$3.43	$3.57	$3.38	$3.43	$13.72	99,306
2019-07-01	$3.51	$3.56	$3.38	$3.46	$13.84	192,112
2019-06-28	$3.47	$3.63	$3.45	$3.45	$13.80	831,490
2019-06-27	$3.41	$3.61	$3.34	$3.44	$13.76	126,343
2019-06-26	$3.19	$3.48	$3.18	$3.44	$13.76	198,185
2019-06-25	$3.06	$3.26	$3.02	$3.18	$12.72	131,403
2019-06-24	$3.10	$3.13	$2.92	$3.05	$12.20	134,970
2019-06-21	$3.15	$3.31	$2.92	$3.16	$12.64	448,586
2019-06-20	$3.22	$3.31	$3.15	$3.18	$12.72	277,357
2019-06-19	$3.10	$3.20	$3.04	$3.17	$12.68	260,256
2019-06-18	$3.03	$3.16	$3.02	$3.07	$12.28	97,648
2019-06-17	$3.08	$3.08	$2.96	$3.00	$12.00	195,995
2019-06-14	$3.31	$3.35	$3.06	$3.07	$12.28	106,337
2019-06-13	$3.18	$3.36	$3.15	$3.32	$13.28	223,511
2019-06-12	$3.15	$3.19	$3.09	$3.17	$12.68	120,437
2019-06-11	$3.13	$3.23	$3.06	$3.16	$12.64	602,685
2019-06-10	$3.00	$3.11	$2.98	$3.09	$12.36	418,176
2019-06-07	$3.01	$3.01	$2.88	$2.98	$11.92	371,152
2019-06-06	$2.99	$3.04	$2.92	$2.99	$11.96	97,967
2019-06-05	$3.22	$3.22	$2.99	$2.99	$11.96	154,968
2019-06-04	$3.11	$3.29	$3.09	$3.21	$12.84	155,511
2019-06-03	$2.92	$3.12	$2.92	$3.08	$12.32	153,266
2019-05-31	$3.14	$3.14	$2.91	$2.93	$11.72	157,682
2019-05-30	$3.22	$3.29	$3.05	$3.15	$12.60	166,077
2019-05-29	$3.24	$3.29	$3.13	$3.24	$12.96	136,943
2019-05-28	$3.40	$3.43	$3.25	$3.27	$13.08	126,581
2019-05-24	$3.42	$3.54	$3.35	$3.43	$13.72	119,551
2019-05-23	$3.43	$3.51	$3.35	$3.40	$13.60	141,175
2019-05-22	$3.39	$3.56	$3.32	$3.43	$13.72	252,089
2019-05-21	$3.48	$3.49	$3.30	$3.42	$13.68	181,218
2019-05-20	$3.42	$3.49	$3.09	$3.46	$13.84	247,567
2019-05-17	$3.50	$3.63	$3.42	$3.43	$13.72	253,849
2019-05-16	$3.84	$3.91	$3.53	$3.55	$14.20	313,976
2019-05-15	$4.11	$4.18	$3.92	$3.96	$15.84	239,801
2019-05-14	$4.29	$4.36	$4.14	$4.17	$16.68	192,925
2019-05-13	$4.34	$4.35	$4.21	$4.28	$17.12	119,729
2019-05-10	$4.74	$4.74	$4.27	$4.41	$17.64	178,331
2019-05-09	$4.74	$4.92	$4.33	$4.78	$19.12	325,291
2019-05-08	$4.80	$4.84	$4.69	$4.74	$18.96	223,424
2019-05-07	$4.71	$4.83	$4.59	$4.80	$19.20	165,523
2019-05-06	$4.63	$4.83	$4.50	$4.78	$19.12	162,874
2019-05-03	$4.40	$4.78	$4.35	$4.71	$18.84	206,336
2019-05-02	$4.31	$4.44	$4.15	$4.39	$17.56	285,208
2019-05-01	$4.16	$4.38	$3.99	$4.35	$17.40	313,921
2019-04-30	$4.32	$4.32	$4.05	$4.17	$16.68	575,715
2019-04-29	$4.24	$4.39	$4.22	$4.31	$17.24	142,824
2019-04-26	$4.14	$4.25	$4.12	$4.22	$16.88	313,208
2019-04-25	$4.27	$4.33	$4.04	$4.16	$16.64	107,720
2019-04-24	$4.41	$4.41	$4.25	$4.31	$17.24	140,781
2019-04-23	$4.13	$4.48	$4.11	$4.36	$17.44	294,059
2019-04-22	$4.27	$4.28	$4.06	$4.17	$16.68	103,789
2019-04-18	$4.26	$4.43	$4.17	$4.29	$17.16	221,307
2019-04-17	$4.63	$4.68	$4.23	$4.26	$17.04	232,113
2019-04-16	$4.76	$4.78	$4.53	$4.63	$18.52	264,463
2019-04-15	$4.87	$4.90	$4.54	$4.72	$18.88	218,628
2019-04-12	$5.16	$5.22	$4.79	$4.87	$19.48	180,921
2019-04-11	$5.24	$5.26	$4.97	$5.13	$20.52	203,616
2019-04-10	$5.46	$5.63	$5.21	$5.24	$20.96	241,193
2019-04-09	$5.66	$5.68	$5.43	$5.44	$21.76	333,543
2019-04-08	$5.48	$5.68	$5.40	$5.66	$22.64	227,194
2019-04-05	$5.67	$5.76	$5.20	$5.49	$21.96	329,283
2019-04-04	$5.40	$5.64	$5.32	$5.58	$22.32	227,477
2019-04-03	$5.18	$5.49	$5.16	$5.39	$21.56	215,017
2019-04-02	$5.11	$5.22	$5.00	$5.16	$20.64	178,431
2019-04-01	$5.15	$5.35	$5.09	$5.10	$20.40	316,033
2019-03-29	$4.86	$5.09	$4.68	$5.07	$20.28	424,992
2019-03-28	$4.51	$5.04	$4.50	$4.83	$19.32	417,440
2019-03-27	$4.56	$4.77	$4.50	$4.53	$18.12	292,744
2019-03-26	$4.89	$5.03	$4.49	$4.57	$18.28	260,792
2019-03-25	$4.90	$5.09	$4.79	$4.87	$19.48	209,979
2019-03-22	$4.79	$5.01	$4.75	$4.87	$19.48	185,863
2019-03-21	$4.74	$4.91	$4.71	$4.83	$19.32	170,832
2019-03-20	$4.72	$4.89	$4.64	$4.77	$19.08	238,768
2019-03-19	$4.32	$4.93	$4.28	$4.72	$18.88	522,516
2019-03-18	$4.16	$4.47	$4.11	$4.26	$17.04	285,597
2019-03-15	$4.03	$4.09	$3.94	$4.03	$16.12	342,295
2019-03-14	$4.17	$4.21	$4.01	$4.04	$16.16	167,324
2019-03-13	$3.95	$4.18	$3.91	$4.10	$16.40	156,325
2019-03-12	$3.79	$4.02	$3.74	$3.91	$15.64	194,926
2019-03-11	$3.99	$4.00	$3.75	$3.78	$15.12	223,636
2019-03-08	$4.02	$4.06	$3.91	$4.01	$16.04	123,417
2019-03-07	$4.40	$4.47	$4.03	$4.08	$16.32	181,923
2019-03-06	$4.34	$4.49	$4.09	$4.15	$16.60	388,979
2019-03-05	$4.19	$4.47	$4.09	$4.33	$17.32	319,330
2019-03-04	$4.36	$4.41	$4.01	$4.19	$16.76	172,551
2019-03-01	$4.16	$4.35	$4.16	$4.32	$17.28	179,442
2019-02-28	$4.14	$4.21	$4.07	$4.14	$16.56	115,217
2019-02-27	$4.11	$4.16	$4.04	$4.14	$16.56	89,091
2019-02-26	$4.31	$4.33	$4.12	$4.13	$16.52	113,552
2019-02-25	$4.29	$4.42	$4.26	$4.30	$17.20	101,659
2019-02-22	$4.23	$4.35	$4.21	$4.26	$17.04	72,836
2019-02-21	$4.50	$4.55	$4.19	$4.21	$16.84	61,322
2019-02-20	$4.48	$4.55	$4.42	$4.52	$18.08	78,345
2019-02-19	$4.40	$4.53	$4.40	$4.48	$17.92	78,332
2019-02-15	$4.40	$4.42	$4.26	$4.40	$17.60	89,238
2019-02-14	$4.31	$4.42	$4.26	$4.36	$17.44	108,272
2019-02-13	$4.30	$4.41	$4.18	$4.28	$17.12	201,969
2019-02-12	$4.34	$4.42	$4.26	$4.31	$17.24	159,877
2019-02-11	$4.25	$4.40	$4.15	$4.29	$17.16	68,624
2019-02-08	$4.26	$4.27	$4.12	$4.20	$16.80	61,168
2019-02-07	$4.46	$4.63	$4.19	$4.28	$17.12	113,338
2019-02-06	$4.53	$4.65	$4.41	$4.48	$17.92	85,334
2019-02-05	$4.56	$4.77	$4.51	$4.53	$18.12	175,233
2019-02-04	$4.42	$4.55	$4.36	$4.53	$18.12	141,266
2019-02-01	$4.50	$4.51	$4.37	$4.46	$17.84	154,263
2019-01-31	$4.35	$4.52	$4.35	$4.46	$17.84	95,776
2019-01-30	$4.24	$4.40	$4.14	$4.39	$17.56	163,231
2019-01-29	$4.20	$4.26	$4.11	$4.22	$16.88	101,454
2019-01-28	$4.18	$4.23	$4.13	$4.20	$16.80	96,022
2019-01-25	$3.95	$4.25	$3.90	$4.18	$16.72	137,595
2019-01-24	$3.94	$3.97	$3.85	$3.94	$15.76	69,296
2019-01-23	$4.07	$4.10	$3.87	$3.93	$15.72	135,397
2019-01-22	$4.15	$4.15	$3.98	$4.01	$16.04	75,288
2019-01-18	$4.22	$4.25	$4.14	$4.18	$16.72	166,302
2019-01-17	$4.22	$4.26	$4.13	$4.20	$16.80	58,133
2019-01-16	$4.27	$4.40	$4.12	$4.22	$16.88	89,769
2019-01-15	$4.25	$4.31	$4.17	$4.25	$17.00	59,502
2019-01-14	$4.31	$4.36	$4.20	$4.22	$16.88	90,811
2019-01-11	$4.16	$4.33	$4.07	$4.31	$17.24	100,905
2019-01-10	$4.15	$4.25	$3.98	$4.13	$16.52	165,048
2019-01-09	$4.49	$4.59	$4.08	$4.10	$16.40	309,957
2019-01-08	$4.27	$4.45	$4.24	$4.40	$17.60	412,776
2019-01-07	$4.19	$4.35	$4.10	$4.22	$16.88	1,166,046
2019-01-04	$3.97	$4.21	$3.87	$4.18	$16.72	159,972
2019-01-03	$3.99	$4.17	$3.95	$3.97	$15.88	529,565
2019-01-02	$3.57	$4.11	$3.57	$3.98	$15.92	341,440
2018-12-31	$3.58	$3.68	$3.52	$3.61	$14.44	177,401
2018-12-28	$3.54	$3.71	$3.50	$3.59	$14.36	219,457
2018-12-27	$3.66	$3.75	$3.37	$3.53	$14.12	198,364
2018-12-26	$3.60	$3.76	$3.53	$3.72	$14.88	149,984
2018-12-24	$3.59	$3.59	$3.46	$3.56	$14.24	251,091
2018-12-21	$3.80	$3.80	$3.59	$3.62	$14.48	540,547
2018-12-20	$3.88	$3.92	$3.79	$3.84	$15.36	252,877
2018-12-19	$3.91	$4.02	$3.79	$3.86	$15.44	251,924
2018-12-18	$3.97	$4.08	$3.83	$3.91	$15.64	250,726
2018-12-17	$4.10	$4.10	$3.89	$3.93	$15.72	418,297
2018-12-14	$4.16	$4.19	$3.98	$4.05	$16.20	165,709
2018-12-13	$4.30	$4.37	$4.17	$4.20	$16.80	364,866
2018-12-12	$4.25	$4.34	$4.15	$4.28	$17.12	188,300
2018-12-11	$4.30	$4.33	$4.06	$4.22	$16.88	149,555
2018-12-10	$4.25	$4.27	$4.10	$4.25	$17.00	209,233
2018-12-07	$4.51	$4.58	$4.22	$4.27	$17.08	163,937
2018-12-06	$4.67	$4.75	$4.43	$4.50	$18.00	406,026
2018-12-04	$4.84	$4.85	$4.73	$4.76	$19.04	436,383
2018-12-03	$5.07	$5.16	$4.77	$4.84	$19.36	231,703
2018-11-30	$5.00	$5.05	$4.65	$4.99	$19.96	403,906
2018-11-29	$5.27	$5.31	$5.11	$5.21	$20.84	152,353
2018-11-28	$5.24	$5.37	$5.12	$5.28	$21.12	233,048
2018-11-27	$5.22	$5.32	$5.09	$5.20	$20.80	147,609
2018-11-26	$5.50	$5.56	$5.08	$5.21	$20.84	238,607
2018-11-23	$5.21	$5.63	$5.21	$5.40	$21.60	95,762
2018-11-21	$5.40	$5.49	$5.11	$5.26	$21.04	145,375
2018-11-20	$5.34	$5.51	$5.24	$5.36	$21.44	315,234
2018-11-19	$5.50	$5.58	$5.27	$5.39	$21.56	196,016
2018-11-16	$5.76	$5.79	$5.46	$5.49	$21.96	486,095
2018-11-15	$5.51	$5.80	$5.51	$5.76	$23.04	331,861
2018-11-14	$5.52	$5.88	$5.45	$5.56	$22.24	211,707
2018-11-13	$5.35	$5.56	$5.35	$5.38	$21.52	189,092
2018-11-12	$5.47	$5.67	$5.35	$5.38	$21.52	307,329
2018-11-09	$5.25	$5.64	$4.69	$5.43	$21.72	331,704
2018-11-08	$5.10	$5.15	$4.90	$5.07	$20.28	196,614
2018-11-07	$5.12	$5.12	$4.95	$5.10	$20.40	253,036
2018-11-06	$5.06	$5.20	$4.97	$5.11	$20.44	100,615
2018-11-05	$5.09	$5.14	$4.93	$5.05	$20.20	187,192
2018-11-02	$5.18	$5.30	$5.02	$5.04	$20.16	98,690
2018-11-01	$4.87	$5.37	$4.87	$5.15	$20.60	171,531
2018-10-31	$5.08	$5.22	$4.69	$4.86	$19.44	163,446
2018-10-30	$5.00	$5.36	$4.79	$5.13	$20.52	227,262
2018-10-29	$5.46	$5.56	$5.26	$5.33	$21.32	68,994
2018-10-26	$5.37	$5.47	$5.21	$5.42	$21.68	101,813
2018-10-25	$5.28	$5.54	$5.20	$5.46	$21.84	175,831
2018-10-24	$5.60	$5.69	$5.22	$5.25	$21.00	96,419
2018-10-23	$5.64	$5.71	$5.55	$5.59	$22.36	109,600
2018-10-22	$5.73	$5.81	$5.60	$5.71	$22.84	95,541
2018-10-19	$5.93	$6.07	$5.72	$5.76	$23.04	86,278
2018-10-18	$5.71	$5.92	$5.66	$5.92	$23.68	114,846
2018-10-17	$5.79	$5.87	$5.59	$5.75	$23.00	86,236
2018-10-16	$5.63	$5.89	$5.63	$5.85	$23.40	117,487
2018-10-15	$5.53	$5.64	$5.46	$5.57	$22.28	52,360
2018-10-12	$5.46	$5.63	$5.42	$5.52	$22.08	86,542
2018-10-11	$5.50	$5.61	$5.35	$5.39	$21.56	192,549
2018-10-10	$5.62	$5.80	$5.55	$5.55	$22.20	132,500
2018-10-09	$5.77	$5.80	$5.56	$5.66	$22.64	99,609
2018-10-08	$5.67	$5.82	$5.60	$5.78	$23.12	68,578
2018-10-05	$5.74	$5.79	$5.58	$5.68	$22.72	71,607
2018-10-04	$5.67	$5.76	$5.57	$5.71	$22.84	96,604
2018-10-03	$5.55	$5.71	$5.54	$5.65	$22.60	143,230
2018-10-02	$5.75	$5.84	$5.53	$5.55	$22.20	114,645
2018-10-01	$5.92	$6.06	$5.73	$5.75	$23.00	128,184
2018-09-28	$5.94	$5.98	$5.82	$5.88	$23.52	125,152
2018-09-27	$5.84	$6.05	$5.82	$5.96	$23.84	119,648
2018-09-26	$5.95	$5.96	$5.79	$5.81	$23.24	107,785
2018-09-25	$6.14	$6.16	$5.93	$5.98	$23.92	85,588
2018-09-24	$6.16	$6.24	$6.00	$6.14	$24.56	114,827
2018-09-21	$6.16	$6.23	$6.06	$6.14	$24.56	196,010
2018-09-20	$6.02	$6.20	$6.00	$6.19	$24.76	102,358
2018-09-19	$5.92	$6.07	$5.91	$5.96	$23.84	105,111
2018-09-18	$5.81	$6.05	$5.81	$5.89	$23.56	149,501
2018-09-17	$5.84	$5.86	$5.72	$5.82	$23.28	138,705
2018-09-14	$5.90	$5.97	$5.72	$5.84	$23.36	186,767
2018-09-13	$6.00	$6.00	$5.81	$5.91	$23.64	217,695
2018-09-12	$6.01	$6.12	$5.92	$5.99	$23.96	101,637
2018-09-11	$6.09	$6.09	$5.89	$5.96	$23.84	130,270
2018-09-10	$6.20	$6.28	$6.07	$6.09	$24.36	230,493
2018-09-07	$6.29	$6.34	$6.18	$6.20	$24.80	194,048
2018-09-06	$6.55	$6.55	$6.31	$6.32	$25.28	171,882
2018-09-05	$6.32	$6.57	$6.23	$6.53	$26.12	234,082
2018-09-04	$6.47	$6.47	$6.10	$6.30	$25.20	188,878
2018-08-31	$6.55	$6.55	$6.21	$6.38	$25.52	191,937
2018-08-30	$6.53	$6.65	$6.48	$6.55	$26.20	300,588
2018-08-29	$6.11	$6.58	$5.96	$6.52	$26.08	978,838
2018-08-28	$7.31	$7.43	$7.26	$7.32	$29.28	77,174
2018-08-27	$7.20	$7.36	$7.10	$7.33	$29.32	106,254
2018-08-24	$7.00	$7.24	$7.00	$7.13	$28.52	118,814
2018-08-23	$7.24	$7.24	$6.95	$6.96	$27.84	345,386
2018-08-22	$7.40	$7.46	$7.23	$7.24	$28.96	106,355
2018-08-21	$7.55	$7.56	$7.26	$7.39	$29.56	142,605
2018-08-20	$7.36	$7.60	$7.13	$7.55	$30.20	129,130
2018-08-17	$7.28	$7.52	$7.15	$7.49	$29.96	110,711
2018-08-16	$7.85	$7.85	$7.23	$7.28	$29.12	232,953
2018-08-15	$7.45	$8.08	$6.97	$8.04	$32.16	183,196
2018-08-14	$7.16	$7.42	$7.09	$7.30	$29.20	235,048
2018-08-13	$7.14	$7.24	$6.92	$7.18	$28.72	327,710
2018-08-10	$7.57	$7.65	$6.99	$7.22	$28.88	425,330
2018-08-09	$7.51	$7.86	$7.09	$7.56	$30.22	717,307
2018-08-08	$8.60	$8.60	$7.75	$7.77	$31.06	792,747
2018-08-07	$8.80	$9.48	$8.80	$9.33	$37.32	550,010
2018-08-06	$8.62	$8.94	$8.58	$8.81	$35.24	200,422
2018-08-03	$8.63	$8.90	$8.62	$8.68	$34.72	223,558
2018-08-02	$8.66	$8.79	$8.45	$8.66	$34.64	279,539
2018-08-01	$8.80	$8.92	$8.53	$8.74	$34.96	176,596
2018-07-31	$8.71	$9.08	$8.69	$8.86	$35.44	386,827
2018-07-30	$8.22	$8.68	$8.20	$8.68	$34.72	269,398
2018-07-27	$8.32	$8.46	$8.13	$8.25	$33.00	142,599
2018-07-26	$8.34	$8.56	$8.28	$8.40	$33.60	159,849
2018-07-25	$8.18	$8.36	$8.17	$8.35	$33.40	124,699
2018-07-24	$8.22	$8.40	$8.19	$8.23	$32.92	447,821
2018-07-23	$8.15	$8.47	$8.06	$8.26	$33.04	280,020
2018-07-20	$8.19	$8.26	$8.11	$8.14	$32.56	118,329
2018-07-19	$8.21	$8.29	$8.09	$8.17	$32.68	132,152
2018-07-18	$8.21	$8.33	$8.05	$8.21	$32.84	350,949
2018-07-17	$8.20	$8.29	$8.07	$8.26	$33.04	203,933
2018-07-16	$8.19	$8.22	$7.92	$8.17	$32.68	188,401
2018-07-13	$8.16	$8.49	$8.16	$8.21	$32.84	313,951
2018-07-12	$8.37	$8.52	$8.08	$8.25	$33.00	434,518
2018-07-11	$8.20	$8.88	$8.09	$8.36	$33.44	784,793
2018-07-10	$8.21	$8.37	$7.95	$8.20	$32.80	769,577
2018-07-09	$7.00	$8.52	$6.92	$8.34	$33.36	1,693,207
2018-07-06	$7.08	$7.19	$6.90	$6.99	$27.96	136,293
2018-07-05	$7.07	$7.16	$7.01	$7.05	$28.20	119,599
2018-07-03	$6.86	$7.05	$6.81	$7.02	$28.08	154,656
2018-07-02	$6.78	$6.88	$6.60	$6.82	$27.28	150,697
2018-06-29	$6.88	$6.88	$6.54	$6.67	$26.68	266,538
2018-06-28	$6.89	$7.00	$6.73	$6.86	$27.44	231,670
2018-06-27	$7.16	$7.27	$6.79	$6.91	$27.64	388,240
2018-06-26	$7.39	$7.40	$7.03	$7.16	$28.64	234,652
2018-06-25	$7.36	$7.43	$7.22	$7.38	$29.52	327,882
2018-06-22	$7.25	$7.39	$7.16	$7.32	$29.28	385,472
2018-06-21	$7.33	$7.41	$7.18	$7.24	$28.96	486,711
2018-06-20	$7.25	$7.43	$7.19	$7.35	$29.40	196,096
2018-06-19	$7.16	$7.28	$7.10	$7.22	$28.88	299,944
2018-06-18	$7.06	$7.31	$6.98	$7.19	$28.76	302,212
2018-06-15	$6.96	$7.25	$6.90	$7.12	$28.48	705,119
2018-06-14	$6.95	$7.03	$6.75	$6.97	$27.88	230,546
2018-06-13	$6.93	$7.03	$6.85	$6.98	$27.92	240,972
2018-06-12	$6.89	$7.04	$6.78	$6.93	$27.72	156,289
2018-06-11	$6.56	$6.95	$6.56	$6.86	$27.44	311,690
2018-06-08	$6.51	$6.66	$6.48	$6.59	$26.36	252,673
2018-06-07	$6.42	$6.52	$6.29	$6.51	$26.04	136,805
2018-06-06	$6.34	$6.46	$6.25	$6.42	$25.68	114,572
2018-06-05	$6.22	$6.45	$6.21	$6.35	$25.40	212,776
2018-06-04	$6.37	$6.41	$6.11	$6.21	$24.84	201,217
2018-06-01	$6.25	$6.41	$6.21	$6.37	$25.48	206,259
2018-05-31	$6.40	$6.46	$6.17	$6.22	$24.88	321,763
2018-05-30	$6.31	$6.49	$6.19	$6.41	$25.64	198,597
2018-05-29	$6.34	$6.38	$5.95	$6.31	$25.24	494,414
2018-05-25	$6.71	$6.75	$6.28	$6.34	$25.36	210,337
2018-05-24	$6.70	$6.90	$6.58	$6.74	$26.96	498,535
2018-05-23	$6.65	$6.97	$6.65	$6.70	$26.80	262,102
2018-05-22	$7.37	$7.37	$6.58	$6.69	$26.76	935,413
2018-05-21	$7.61	$7.74	$7.31	$7.32	$29.28	167,406
2018-05-18	$7.59	$7.76	$7.51	$7.61	$30.44	586,431
2018-05-17	$7.53	$7.66	$7.43	$7.58	$30.32	255,687
2018-05-16	$7.42	$7.58	$7.42	$7.52	$30.08	430,205
2018-05-15	$7.27	$7.48	$7.27	$7.36	$29.44	465,985
2018-05-14	$7.58	$7.62	$7.26	$7.26	$29.04	344,106
2018-05-11	$7.35	$7.59	$7.01	$7.54	$30.16	641,896
2018-05-10	$6.57	$7.50	$6.34	$7.34	$29.36	1,535,226
2018-05-09	$6.05	$6.21	$5.89	$5.96	$23.84	712,864
2018-05-08	$6.13	$6.26	$5.95	$6.08	$24.32	310,301
2018-05-07	$5.98	$6.23	$5.98	$6.13	$24.52	247,531
2018-05-04	$5.97	$6.10	$5.88	$5.93	$23.72	239,291
2018-05-03	$6.28	$6.36	$5.94	$5.99	$23.96	304,130
2018-05-02	$6.33	$6.47	$6.26	$6.28	$25.12	352,806
2018-05-01	$6.24	$6.43	$6.23	$6.36	$25.44	346,564
2018-04-30	$6.59	$6.72	$6.19	$6.28	$25.12	355,999
2018-04-27	$6.68	$6.77	$6.51	$6.60	$26.40	217,066
2018-04-26	$6.69	$6.84	$6.62	$6.63	$26.52	180,611
2018-04-25	$6.80	$6.83	$6.57	$6.67	$26.68	219,411
2018-04-24	$6.86	$6.98	$6.74	$6.83	$27.32	336,556
2018-04-23	$6.71	$7.00	$6.71	$6.79	$27.16	330,294
2018-04-20	$6.72	$6.86	$6.64	$6.68	$26.72	158,298
2018-04-19	$6.97	$7.08	$6.67	$6.78	$27.12	253,896
2018-04-18	$7.01	$7.20	$6.93	$7.02	$28.08	316,865
2018-04-17	$6.96	$7.03	$6.85	$6.96	$27.84	165,631
2018-04-16	$6.78	$7.04	$6.69	$6.90	$27.60	268,212
2018-04-13	$6.92	$7.02	$6.72	$6.75	$27.00	402,295
2018-04-12	$6.70	$6.98	$6.54	$6.85	$27.40	504,144
2018-04-11	$6.45	$6.78	$6.39	$6.64	$26.56	852,992
2018-04-10	$6.77	$6.80	$6.46	$6.47	$25.88	393,032
2018-04-09	$6.59	$6.75	$6.43	$6.65	$26.60	149,787
2018-04-06	$6.78	$6.87	$6.55	$6.58	$26.32	106,025
2018-04-05	$7.01	$7.09	$6.80	$6.84	$27.36	128,517
2018-04-04	$6.68	$7.01	$6.68	$6.94	$27.76	235,462
2018-04-03	$6.62	$6.80	$6.41	$6.74	$26.96	253,897
2018-04-02	$6.60	$6.65	$6.34	$6.59	$26.36	257,686
2018-03-29	$6.62	$6.67	$6.44	$6.59	$26.36	151,097
2018-03-28	$6.40	$6.64	$6.37	$6.59	$26.36	153,936
2018-03-27	$6.54	$6.59	$6.35	$6.37	$25.48	170,065
2018-03-26	$6.43	$6.58	$6.27	$6.53	$26.12	174,741
2018-03-23	$6.55	$6.67	$6.31	$6.32	$25.28	148,137
2018-03-22	$6.58	$6.86	$6.55	$6.60	$26.40	190,420
2018-03-21	$6.52	$6.69	$6.50	$6.61	$26.44	122,611
2018-03-20	$6.57	$6.64	$6.28	$6.52	$26.08	245,733
2018-03-19	$6.79	$6.92	$6.42	$6.57	$26.28	366,247
2018-03-16	$7.04	$7.12	$6.77	$6.81	$27.24	394,753
2018-03-15	$7.25	$7.34	$6.94	$7.02	$28.08	217,564
2018-03-14	$7.16	$7.32	$7.08	$7.21	$28.84	238,292
2018-03-13	$7.01	$7.20	$6.97	$7.17	$28.68	538,401
2018-03-12	$6.95	$7.10	$6.83	$7.01	$28.04	239,968
2018-03-09	$6.89	$6.96	$6.74	$6.95	$27.80	228,874
2018-03-08	$6.55	$6.89	$6.54	$6.83	$27.32	230,699
2018-03-07	$6.69	$6.80	$6.45	$6.56	$26.24	266,342
2018-03-06	$6.89	$6.95	$6.63	$6.71	$26.84	255,214
2018-03-05	$6.74	$7.04	$6.63	$6.89	$27.56	341,246
2018-03-02	$6.58	$6.88	$6.53	$6.80	$27.20	433,433
2018-03-01	$6.86	$7.07	$6.61	$6.70	$26.78	359,243
2018-02-28	$7.56	$7.60	$6.62	$6.87	$27.48	687,509
2018-02-27	$7.71	$7.96	$7.61	$7.68	$30.72	388,313
2018-02-26	$7.56	$7.78	$7.47	$7.75	$31.00	201,499
2018-02-23	$7.43	$7.68	$7.43	$7.55	$30.20	192,519
2018-02-22	$7.51	$7.77	$7.33	$7.41	$29.64	368,452
2018-02-21	$7.42	$7.82	$7.34	$7.46	$29.84	230,418
2018-02-20	$7.44	$7.64	$7.16	$7.39	$29.56	627,607
2018-02-16	$7.17	$7.49	$7.03	$7.44	$29.76	539,836
2018-02-15	$7.01	$7.19	$6.86	$7.16	$28.64	425,061
2018-02-14	$6.70	$7.06	$6.55	$6.97	$27.88	540,808
2018-02-13	$6.68	$6.85	$6.53	$6.75	$27.00	268,596
2018-02-12	$6.48	$6.83	$6.43	$6.67	$26.68	226,740
2018-02-09	$6.76	$6.76	$6.01	$6.46	$25.84	437,456
2018-02-08	$6.78	$6.87	$6.58	$6.68	$26.72	340,058
2018-02-07	$6.83	$7.12	$6.77	$6.82	$27.28	496,224
2018-02-06	$6.93	$7.10	$6.71	$6.84	$27.36	402,776
2018-02-05	$6.94	$7.09	$6.65	$6.65	$26.60	466,584
2018-02-02	$7.20	$7.33	$6.91	$6.96	$27.84	335,221
2018-02-01	$7.29	$7.44	$7.09	$7.23	$28.92	248,734
2018-01-31	$7.43	$7.60	$7.34	$7.35	$29.40	215,093
2018-01-30	$7.70	$7.77	$7.34	$7.39	$29.56	215,351
2018-01-29	$7.83	$8.12	$7.75	$7.77	$31.08	163,816
2018-01-26	$7.97	$8.06	$7.64	$7.81	$31.24	196,384
2018-01-25	$7.77	$7.97	$7.70	$7.96	$31.84	223,312
2018-01-24	$7.98	$8.03	$7.66	$7.77	$31.08	232,419
2018-01-23	$7.96	$8.14	$7.84	$7.94	$31.76	162,282
2018-01-22	$7.79	$8.13	$7.79	$8.01	$32.04	178,362
2018-01-19	$7.78	$7.88	$7.64	$7.77	$31.08	205,080
2018-01-18	$8.18	$8.25	$7.53	$7.79	$31.16	352,270
2018-01-17	$8.21	$8.34	$8.11	$8.15	$32.60	151,382
2018-01-16	$8.40	$8.42	$8.06	$8.15	$32.60	311,887
2018-01-12	$8.42	$8.53	$8.27	$8.33	$33.32	122,019
2018-01-11	$8.27	$8.58	$8.18	$8.47	$33.88	205,881
2018-01-10	$8.22	$8.30	$8.13	$8.24	$32.96	117,924
2018-01-09	$7.95	$8.37	$7.95	$8.28	$33.12	229,612
2018-01-08	$8.59	$8.60	$7.70	$7.93	$31.72	505,164
2018-01-05	$8.35	$8.69	$8.34	$8.59	$34.36	233,129
2018-01-04	$8.46	$8.59	$8.18	$8.32	$33.28	162,461
2018-01-03	$8.51	$8.61	$8.36	$8.55	$34.20	200,380
2018-01-02	$8.10	$8.57	$7.98	$8.53	$34.12	311,415
2017-12-29	$8.35	$8.46	$8.03	$8.05	$32.20	286,256
2017-12-28	$8.55	$8.68	$8.19	$8.31	$33.24	235,605
2017-12-27	$8.63	$8.74	$8.51	$8.58	$34.32	162,369
2017-12-26	$8.53	$8.80	$8.50	$8.63	$34.52	178,441
2017-12-22	$8.61	$8.67	$8.23	$8.58	$34.32	157,633
2017-12-21	$8.58	$8.82	$8.56	$8.67	$34.68	171,375
2017-12-20	$8.63	$8.75	$8.54	$8.59	$34.36	203,686
2017-12-19	$8.66	$8.82	$8.54	$8.65	$34.60	296,702
2017-12-18	$8.63	$9.11	$8.53	$8.61	$34.44	417,615
2017-12-15	$8.15	$8.45	$8.13	$8.38	$33.52	616,739
2017-12-14	$8.48	$8.52	$8.04	$8.16	$32.64	371,256
2017-12-13	$8.47	$8.50	$8.15	$8.45	$33.80	343,999
2017-12-12	$8.34	$8.59	$8.28	$8.46	$33.84	454,978
2017-12-11	$8.17	$8.50	$8.10	$8.31	$33.24	424,540
2017-12-08	$8.39	$8.39	$8.01	$8.17	$32.68	570,693
2017-12-07	$8.20	$8.61	$8.08	$8.33	$33.32	887,314
2017-12-06	$7.85	$8.23	$7.80	$8.11	$32.44	623,520
2017-12-05	$8.05	$8.52	$7.59	$7.86	$31.44	1,593,328
2017-12-04	$7.27	$7.50	$7.13	$7.15	$28.60	429,539
2017-12-01	$6.84	$7.14	$6.79	$7.11	$28.44	402,148
2017-11-30	$6.80	$7.10	$6.66	$6.86	$27.44	541,159
2017-11-29	$6.45	$6.72	$6.36	$6.72	$26.88	470,018
2017-11-28	$6.26	$6.45	$6.26	$6.43	$25.72	350,229
2017-11-27	$6.27	$6.39	$6.11	$6.24	$24.96	154,036
2017-11-24	$6.33	$6.43	$6.21	$6.26	$25.04	53,372
2017-11-22	$6.14	$6.35	$6.14	$6.30	$25.20	314,538
2017-11-21	$6.20	$6.26	$6.09	$6.18	$24.72	209,310
2017-11-20	$6.14	$6.50	$6.00	$6.16	$24.64	280,617
2017-11-17	$6.17	$6.29	$5.98	$6.18	$24.72	226,674
2017-11-16	$6.13	$6.28	$6.07	$6.21	$24.84	328,099
2017-11-15	$6.04	$6.18	$5.80	$6.10	$24.40	331,585
2017-11-14	$6.37	$6.41	$6.02	$6.06	$24.24	597,991
2017-11-13	$6.37	$6.65	$6.16	$6.42	$25.68	528,155
2017-11-10	$5.90	$6.57	$5.87	$6.42	$25.68	780,489
2017-11-09	$5.49	$5.99	$5.40	$5.92	$23.68	882,638
2017-11-08	$4.56	$5.85	$4.56	$5.70	$22.80	1,007,155
2017-11-07	$4.95	$5.00	$4.54	$4.56	$18.24	476,972
2017-11-06	$4.98	$5.11	$4.92	$4.94	$19.76	182,155
2017-11-03	$4.60	$5.05	$4.56	$4.98	$19.92	418,843
2017-11-02	$5.15	$5.15	$4.31	$4.58	$18.30	546,391
2017-11-01	$4.85	$5.27	$4.84	$5.17	$20.68	589,927
2017-10-31	$4.82	$5.03	$4.81	$4.84	$19.36	268,848
2017-10-30	$4.87	$5.04	$4.69	$4.78	$19.12	288,264
2017-10-27	$5.04	$5.09	$4.77	$4.88	$19.52	376,445
2017-10-26	$5.14	$5.23	$5.03	$5.04	$20.16	285,580
2017-10-25	$5.20	$5.20	$5.00	$5.15	$20.60	237,341
2017-10-24	$5.26	$5.36	$5.15	$5.19	$20.76	240,392
2017-10-23	$5.39	$5.44	$5.24	$5.27	$21.08	195,969
2017-10-20	$5.45	$5.59	$5.35	$5.39	$21.56	224,660
2017-10-19	$5.25	$5.57	$5.25	$5.43	$21.72	384,896
2017-10-18	$5.30	$5.40	$5.17	$5.39	$21.56	266,070
2017-10-17	$5.04	$5.28	$5.00	$5.25	$21.00	339,970
2017-10-16	$5.18	$5.37	$5.03	$5.06	$20.24	240,486
2017-10-13	$5.12	$5.17	$4.93	$5.15	$20.60	434,986
2017-10-12	$5.39	$5.44	$5.02	$5.12	$20.48	585,104
2017-10-11	$5.50	$5.62	$5.28	$5.40	$21.60	615,763
2017-10-10	$5.72	$5.87	$5.48	$5.54	$22.16	429,578
2017-10-09	$5.83	$5.93	$5.68	$5.72	$22.88	236,358
2017-10-06	$5.93	$6.08	$5.83	$5.86	$23.44	177,396
2017-10-05	$5.95	$6.13	$5.94	$5.96	$23.84	301,003
2017-10-04	$6.10	$6.35	$5.91	$5.95	$23.80	414,284
2017-10-03	$6.49	$6.49	$5.99	$6.09	$24.36	184,048
2017-10-02	$5.79	$6.15	$5.75	$6.15	$24.60	450,900
2017-09-29	$5.67	$6.00	$5.67	$5.79	$23.16	315,097
2017-09-28	$6.00	$6.07	$5.58	$5.64	$22.56	596,465
2017-09-27	$5.76	$6.08	$5.65	$6.03	$24.12	591,795
2017-09-26	$5.94	$6.00	$5.80	$5.81	$23.24	232,294
2017-09-25	$5.90	$6.08	$5.87	$5.97	$23.88	343,169
2017-09-22	$5.91	$5.99	$5.82	$5.90	$23.60	202,674
2017-09-21	$5.90	$6.07	$5.84	$5.92	$23.68	187,795
2017-09-20	$5.96	$5.98	$5.83	$5.94	$23.76	255,153
2017-09-19	$6.17	$6.21	$5.97	$5.99	$23.96	280,481
2017-09-18	$6.21	$6.30	$6.10	$6.17	$24.68	319,544
2017-09-15	$6.36	$6.45	$6.16	$6.19	$24.76	468,119
2017-09-14	$6.57	$6.68	$6.40	$6.42	$25.68	242,155
2017-09-13	$6.57	$6.65	$6.48	$6.56	$26.24	298,223
2017-09-12	$6.66	$6.78	$6.57	$6.60	$26.40	256,624
2017-09-11	$6.18	$6.87	$6.18	$6.68	$26.72	581,501
2017-09-08	$6.12	$6.36	$6.11	$6.12	$24.48	477,766
2017-09-07	$5.95	$6.14	$5.91	$6.12	$24.48	328,088
2017-09-06	$6.02	$6.12	$5.81	$5.93	$23.72	467,668
2017-09-05	$6.07	$6.24	$6.00	$6.01	$24.04	385,914
2017-09-01	$6.10	$6.21	$5.95	$6.09	$24.36	374,276
2017-08-31	$6.13	$6.21	$6.06	$6.08	$24.32	232,475
2017-08-30	$6.12	$6.20	$5.97	$6.12	$24.48	237,144
2017-08-29	$6.15	$6.15	$6.00	$6.11	$24.44	172,504
2017-08-28	$6.14	$6.24	$6.05	$6.20	$24.80	194,366
2017-08-25	$6.17	$6.25	$6.07	$6.09	$24.36	206,452
2017-08-24	$5.94	$6.23	$5.94	$6.19	$24.76	314,296
2017-08-23	$5.95	$6.01	$5.86	$5.91	$23.64	392,948
2017-08-22	$6.21	$6.28	$5.97	$5.99	$23.96	408,468
2017-08-21	$6.53	$6.58	$6.21	$6.21	$24.84	237,013
2017-08-18	$6.24	$6.63	$6.16	$6.55	$26.20	310,318
2017-08-17	$6.13	$6.47	$6.09	$6.30	$25.20	522,631
2017-08-16	$6.16	$6.24	$6.05	$6.13	$24.52	432,334
2017-08-15	$6.09	$6.23	$5.88	$6.15	$24.60	433,914
2017-08-14	$6.34	$6.41	$6.10	$6.13	$24.52	376,262
2017-08-11	$6.27	$6.44	$6.18	$6.32	$25.28	396,324
2017-08-10	$6.02	$6.40	$5.97	$6.26	$25.04	726,193
2017-08-09	$6.06	$6.49	$5.95	$6.02	$24.08	1,035,671
2017-08-08	$7.31	$7.59	$6.14	$6.15	$24.58	4,243,134
2017-08-07	$9.53	$9.53	$9.00	$9.23	$36.92	546,398
2017-08-04	$9.74	$9.77	$9.46	$9.47	$37.88	297,514
2017-08-03	$9.93	$9.96	$9.71	$9.75	$39.00	224,037
2017-08-02	$10.10	$10.20	$9.92	$9.97	$39.88	219,640
2017-08-01	$10.33	$10.46	$10.05	$10.10	$40.40	225,229
2017-07-31	$10.32	$10.47	$10.12	$10.31	$41.24	405,885
2017-07-28	$10.40	$10.55	$10.26	$10.31	$41.24	247,703
2017-07-27	$10.87	$10.91	$10.33	$10.44	$41.76	389,608
2017-07-26	$10.75	$10.97	$10.62	$10.91	$43.64	190,402
2017-07-25	$10.53	$10.88	$10.41	$10.79	$43.16	225,141
2017-07-24	$10.58	$10.78	$10.20	$10.51	$42.04	560,277
2017-07-21	$10.68	$10.83	$10.54	$10.60	$42.40	169,717
2017-07-20	$10.37	$10.80	$10.35	$10.63	$42.52	289,748
2017-07-19	$10.95	$11.07	$10.24	$10.38	$41.52	1,283,478
2017-07-18	$10.76	$11.06	$10.72	$10.97	$43.88	194,621
2017-07-17	$10.79	$11.15	$10.75	$10.80	$43.20	259,957
2017-07-14	$10.87	$10.99	$10.70	$10.80	$43.20	251,315
2017-07-13	$10.40	$10.99	$10.37	$10.84	$43.36	416,894
2017-07-12	$10.55	$10.66	$10.29	$10.37	$41.48	140,446
2017-07-11	$10.60	$10.74	$10.44	$10.53	$42.12	168,529
2017-07-10	$10.78	$10.85	$10.60	$10.66	$42.64	279,559
2017-07-07	$10.71	$10.95	$10.68	$10.86	$43.44	214,724
2017-07-06	$10.94	$11.04	$10.66	$10.70	$42.80	246,589
2017-07-05	$10.99	$11.24	$10.94	$11.02	$44.08	147,135
2017-07-03	$10.75	$11.09	$10.63	$11.01	$44.04	73,624
2017-06-30	$10.74	$10.91	$10.56	$10.74	$42.96	171,834
2017-06-29	$10.98	$11.10	$10.68	$10.74	$42.96	278,047
2017-06-28	$10.87	$11.01	$10.81	$10.97	$43.88	190,237
2017-06-27	$10.92	$10.99	$10.74	$10.78	$43.12	264,622
2017-06-26	$11.11	$11.23	$10.97	$10.97	$43.88	171,971
2017-06-23	$11.02	$11.15	$10.85	$11.04	$44.16	317,073
2017-06-22	$10.75	$11.27	$10.73	$11.02	$44.08	559,660
2017-06-21	$9.98	$10.82	$9.97	$10.71	$42.84	389,205
2017-06-20	$9.86	$10.28	$9.79	$9.93	$39.72	566,177
2017-06-19	$9.56	$9.96	$9.56	$9.82	$39.28	591,264
2017-06-16	$9.76	$9.81	$9.42	$9.50	$38.00	534,462
2017-06-15	$9.67	$9.93	$9.52	$9.82	$39.28	494,139
2017-06-14	$9.83	$9.95	$9.57	$9.75	$39.00	477,375
2017-06-13	$9.89	$9.95	$9.38	$9.78	$39.12	801,069
2017-06-12	$9.93	$10.12	$9.76	$9.84	$39.36	379,142
2017-06-09	$10.45	$10.45	$9.90	$9.94	$39.76	517,188
2017-06-08	$10.41	$10.63	$10.39	$10.49	$41.96	193,292
2017-06-07	$10.49	$10.57	$10.35	$10.36	$41.44	260,970
2017-06-06	$10.53	$10.68	$10.40	$10.45	$41.80	289,202
2017-06-05	$10.54	$10.69	$10.28	$10.54	$42.16	231,387
2017-06-02	$10.67	$10.71	$10.35	$10.59	$42.36	258,794
2017-06-01	$10.53	$10.87	$10.41	$10.66	$42.64	308,947
2017-05-31	$9.95	$10.51	$9.82	$10.48	$41.92	1,235,358
2017-05-30	$10.17	$10.17	$9.84	$9.91	$39.64	545,367
2017-05-26	$10.31	$10.62	$10.01	$10.20	$40.80	505,488
2017-05-25	$10.61	$10.77	$10.18	$10.39	$41.56	339,113
2017-05-24	$10.13	$10.66	$10.01	$10.63	$42.52	460,417
2017-05-23	$9.98	$10.25	$9.91	$10.10	$40.40	361,736
2017-05-22	$10.14	$10.22	$9.87	$9.97	$39.88	294,000
2017-05-19	$10.25	$10.45	$10.11	$10.15	$40.60	298,127
2017-05-18	$10.80	$11.00	$10.16	$10.20	$40.80	500,058
2017-05-17	$11.10	$11.11	$10.73	$10.82	$43.28	385,182
2017-05-16	$11.80	$11.80	$11.18	$11.19	$44.76	287,885
2017-05-15	$11.72	$11.89	$11.45	$11.76	$47.04	411,558
2017-05-12	$11.64	$11.98	$11.25	$11.80	$47.20	511,774
2017-05-11	$11.02	$12.30	$10.87	$11.63	$46.52	819,284
2017-05-10	$9.55	$11.20	$9.50	$11.08	$44.32	1,312,956
2017-05-09	$10.82	$11.00	$10.65	$10.96	$43.84	547,310
2017-05-08	$11.29	$11.29	$10.75	$10.83	$43.32	472,636
2017-05-05	$11.13	$11.36	$11.00	$11.35	$45.40	221,329
2017-05-04	$11.11	$11.39	$11.09	$11.15	$44.60	324,968
2017-05-03	$11.42	$11.42	$10.95	$11.11	$44.44	344,065
2017-05-02	$11.61	$11.69	$11.30	$11.40	$45.60	235,176
2017-05-01	$12.02	$12.14	$11.58	$11.61	$46.44	253,768
2017-04-28	$12.15	$12.34	$11.88	$11.99	$47.96	170,009
2017-04-27	$12.35	$12.35	$12.05	$12.15	$48.60	206,995
2017-04-26	$11.70	$12.49	$11.67	$12.33	$49.32	530,321
2017-04-25	$11.62	$11.89	$11.58	$11.68	$46.72	265,886
2017-04-24	$11.47	$11.75	$11.37	$11.57	$46.28	284,172
2017-04-21	$11.70	$11.79	$11.34	$11.37	$45.48	362,608
2017-04-20	$11.89	$11.95	$11.72	$11.72	$46.88	221,518
2017-04-19	$12.06	$12.12	$11.85	$11.87	$47.48	325,026
2017-04-18	$12.16	$12.18	$11.83	$12.04	$48.16	329,262
2017-04-17	$12.68	$12.78	$12.18	$12.20	$48.80	262,380
2017-04-13	$12.68	$12.79	$12.44	$12.69	$50.76	400,280
2017-04-12	$12.67	$12.87	$12.48	$12.68	$50.72	207,311
2017-04-11	$13.00	$13.00	$12.60	$12.66	$50.64	492,899
2017-04-10	$13.88	$13.88	$12.91	$13.07	$52.28	748,010
2017-04-07	$12.10	$13.90	$12.10	$13.75	$55.00	1,602,998
2017-04-06	$11.92	$12.23	$11.83	$11.99	$47.96	272,527
2017-04-05	$12.64	$12.84	$11.91	$11.92	$47.68	415,497
2017-04-04	$12.39	$12.72	$12.36	$12.64	$50.56	534,918
2017-04-03	$12.52	$12.55	$12.20	$12.39	$49.56	457,496
2017-03-31	$13.15	$13.27	$12.54	$12.55	$50.20	797,115
2017-03-30	$13.80	$13.90	$12.74	$12.82	$51.28	798,550
2017-03-29	$13.63	$14.21	$13.51	$13.79	$55.16	1,311,340
2017-03-28	$14.80	$14.84	$14.13	$14.23	$56.92	444,492
2017-03-27	$14.86	$15.07	$14.71	$14.90	$59.60	244,954
2017-03-24	$14.84	$15.09	$14.75	$14.89	$59.56	123,980
2017-03-23	$14.95	$15.13	$14.75	$14.84	$59.36	177,408
2017-03-22	$15.10	$15.16	$14.69	$14.95	$59.80	226,676
2017-03-21	$15.75	$16.05	$14.96	$15.10	$60.40	242,840
2017-03-20	$15.77	$15.94	$15.72	$15.75	$62.98	226,353
2017-03-17	$16.06	$16.09	$15.69	$15.78	$63.12	418,927
2017-03-16	$16.15	$16.29	$15.91	$16.11	$64.44	183,148
2017-03-15	$15.74	$16.20	$15.60	$16.16	$64.64	223,816
2017-03-14	$15.81	$15.89	$15.51	$15.71	$62.84	145,420
2017-03-13	$15.72	$16.01	$15.72	$15.91	$63.64	204,098
2017-03-10	$15.58	$15.75	$15.48	$15.73	$62.92	178,265
2017-03-09	$15.51	$15.77	$15.38	$15.50	$62.00	287,314
2017-03-08	$15.24	$15.74	$15.24	$15.48	$61.92	326,563
2017-03-07	$15.31	$15.56	$14.96	$15.18	$60.72	323,415
2017-03-06	$15.91	$16.01	$15.45	$15.50	$62.00	269,687
2017-03-03	$15.84	$16.14	$15.71	$15.96	$63.84	336,594
2017-03-02	$16.14	$16.40	$15.84	$15.87	$63.48	412,410
2017-03-01	$16.44	$16.65	$16.15	$16.17	$64.68	239,010
2017-02-28	$16.52	$16.54	$16.18	$16.39	$65.56	399,333
2017-02-27	$16.22	$16.58	$16.03	$16.58	$66.30	449,031
2017-02-24	$16.63	$16.73	$16.18	$16.32	$65.28	439,398
2017-02-23	$17.16	$17.31	$16.73	$16.83	$67.32	376,267
2017-02-22	$17.85	$17.86	$16.51	$17.25	$69.00	1,228,032
2017-02-21	$16.31	$16.60	$15.64	$15.77	$63.08	875,585
2017-02-17	$16.79	$16.79	$16.24	$16.47	$65.88	286,005
2017-02-16	$16.81	$16.93	$16.57	$16.85	$67.40	246,359
2017-02-15	$16.66	$16.94	$16.60	$16.75	$67.00	325,874
2017-02-14	$16.44	$16.80	$16.05	$16.68	$66.72	549,942
2017-02-13	$16.72	$17.06	$16.57	$17.00	$68.00	283,028
2017-02-10	$16.87	$16.89	$16.45	$16.59	$66.36	470,641
2017-02-09	$17.07	$17.39	$16.95	$16.97	$67.88	320,784
2017-02-08	$16.90	$17.57	$16.58	$17.09	$68.36	488,420
2017-02-07	$18.09	$18.09	$16.86	$17.05	$68.20	541,598
2017-02-06	$18.05	$18.28	$17.81	$18.01	$72.04	252,362
2017-02-03	$18.06	$18.40	$17.87	$18.18	$72.72	187,758
2017-02-02	$17.87	$18.25	$17.65	$17.97	$71.88	226,999
2017-02-01	$18.20	$18.23	$17.84	$17.89	$71.56	335,265
2017-01-31	$17.57	$18.14	$17.35	$18.09	$72.36	313,623
2017-01-30	$17.95	$18.06	$17.50	$17.74	$70.96	161,029
2017-01-27	$18.18	$18.27	$17.87	$17.96	$71.84	141,176
2017-01-26	$18.15	$18.28	$17.88	$18.14	$72.56	320,726
2017-01-25	$17.93	$18.12	$17.79	$18.09	$72.36	194,582
2017-01-24	$18.49	$18.51	$17.90	$17.97	$71.88	216,556
2017-01-23	$18.44	$18.64	$17.65	$18.50	$74.00	434,217
2017-01-20	$18.01	$18.27	$17.76	$17.79	$71.16	450,000
2017-01-19	$18.48	$18.53	$18.01	$18.05	$72.20	254,367
2017-01-18	$18.43	$18.77	$18.12	$18.48	$73.92	197,797
2017-01-17	$18.74	$18.74	$18.36	$18.46	$73.84	201,295
2017-01-13	$18.91	$19.07	$18.73	$18.88	$75.52	193,370
2017-01-12	$18.75	$19.00	$18.50	$18.81	$75.24	186,155
2017-01-11	$18.95	$19.29	$18.60	$18.90	$75.58	213,193
2017-01-10	$19.14	$19.15	$18.53	$18.96	$75.84	385,997
2017-01-09	$19.15	$19.56	$18.96	$19.18	$76.72	258,190
2017-01-06	$21.10	$21.27	$18.91	$19.17	$76.68	1,173,437
2017-01-05	$21.10	$21.20	$20.73	$20.92	$83.68	483,050
2017-01-04	$20.60	$21.38	$20.50	$21.31	$85.24	967,582
2017-01-03	$20.15	$20.42	$19.05	$20.34	$81.36	1,596,678
2016-12-30	$17.73	$18.04	$17.54	$18.02	$72.08	261,703
2016-12-29	$17.87	$17.95	$17.46	$17.59	$70.36	346,912
2016-12-28	$18.18	$18.24	$17.88	$17.94	$71.76	161,515
2016-12-27	$18.49	$18.84	$18.23	$18.24	$72.96	109,945
2016-12-23	$17.94	$18.49	$17.90	$18.49	$73.96	180,263
2016-12-22	$18.05	$18.14	$17.87	$17.99	$71.96	254,312
2016-12-21	$18.05	$18.29	$17.82	$17.99	$71.96	375,793
2016-12-20	$18.34	$18.50	$17.88	$17.94	$71.76	480,039
2016-12-19	$18.55	$18.88	$18.13	$18.21	$72.84	351,873
2016-12-16	$18.45	$18.77	$18.34	$18.57	$74.28	537,699
2016-12-15	$18.50	$18.75	$18.16	$18.37	$73.48	165,068
2016-12-14	$18.58	$18.97	$18.19	$18.37	$73.48	362,747
2016-12-13	$18.17	$18.76	$18.09	$18.67	$74.68	383,193
2016-12-12	$19.05	$19.20	$17.74	$18.13	$72.52	1,062,378
2016-12-09	$20.14	$20.49	$20.00	$20.20	$80.80	278,553
2016-12-08	$20.00	$20.25	$19.73	$20.05	$80.20	265,092
2016-12-07	$19.55	$21.27	$18.82	$19.91	$79.64	701,290
2016-12-06	$20.08	$20.14	$19.24	$19.98	$79.92	475,663
2016-12-05	$18.89	$19.75	$18.61	$19.53	$78.12	274,277
2016-12-02	$18.47	$19.20	$18.44	$18.94	$75.76	330,077
2016-12-01	$19.00	$19.10	$18.42	$18.55	$74.20	237,293
2016-11-30	$19.70	$19.88	$18.61	$19.10	$76.40	404,505
2016-11-29	$19.83	$20.06	$19.40	$19.73	$78.92	269,084
2016-11-28	$20.37	$20.74	$19.71	$19.77	$79.08	227,459
2016-11-25	$20.30	$20.45	$19.83	$20.39	$81.56	71,357
2016-11-23	$20.28	$20.60	$19.68	$20.32	$81.28	324,452
2016-11-22	$18.27	$20.69	$18.27	$20.14	$80.56	327,341
2016-11-21	$20.40	$20.74	$20.20	$20.47	$81.88	176,819
2016-11-18	$20.71	$20.71	$20.28	$20.47	$81.88	186,561
2016-11-17	$20.88	$21.23	$20.35	$20.55	$82.20	279,600
2016-11-16	$21.25	$21.52	$20.59	$20.69	$82.76	219,802
2016-11-15	$21.14	$21.56	$20.96	$21.47	$85.88	221,535
2016-11-14	$20.84	$21.51	$20.74	$21.48	$85.92	383,657
2016-11-11	$20.45	$21.06	$20.06	$20.84	$83.36	336,070
2016-11-10	$20.01	$20.68	$19.92	$20.47	$81.88	578,343
2016-11-09	$19.51	$20.10	$19.00	$19.76	$79.04	1,168,538
2016-11-08	$19.21	$19.85	$17.42	$19.01	$76.04	2,722,656
2016-11-07	$23.01	$23.29	$22.51	$22.89	$91.56	721,993
2016-11-04	$21.76	$23.26	$21.60	$22.66	$90.64	1,396,857
2016-11-03	$24.00	$24.00	$21.45	$21.82	$87.28	1,136,246
2016-11-02	$22.61	$23.12	$22.47	$22.48	$89.92	395,264
2016-11-01	$22.34	$22.83	$22.10	$22.61	$90.44	188,361
2016-10-31	$22.41	$22.79	$22.32	$22.36	$89.44	265,147
2016-10-28	$22.95	$23.07	$22.39	$22.45	$89.80	317,308
2016-10-27	$23.50	$23.55	$23.06	$23.12	$92.48	164,737
2016-10-26	$23.17	$23.57	$22.95	$23.21	$92.84	181,542
2016-10-25	$23.26	$23.60	$23.12	$23.26	$93.04	167,298
2016-10-24	$23.85	$24.00	$23.30	$23.39	$93.56	162,373
2016-10-21	$23.68	$24.09	$23.58	$23.77	$95.08	173,504
2016-10-20	$23.59	$24.02	$23.59	$23.94	$95.76	249,218
2016-10-19	$24.15	$24.35	$23.54	$23.55	$94.20	167,687
2016-10-18	$24.27	$24.50	$23.51	$24.10	$96.40	690,168
2016-10-17	$24.00	$24.17	$23.65	$23.83	$95.32	210,427
2016-10-14	$24.28	$24.42	$24.00	$24.09	$96.36	132,056
2016-10-13	$24.30	$24.66	$23.87	$24.35	$97.40	504,118
2016-10-12	$25.32	$25.54	$24.50	$24.60	$98.40	175,354
2016-10-11	$25.84	$26.11	$25.07	$25.32	$101.28	321,925
2016-10-10	$25.27	$26.08	$25.25	$25.75	$103.00	244,137
2016-10-07	$25.42	$25.58	$24.75	$25.20	$100.80	191,023
2016-10-06	$25.92	$26.15	$25.19	$25.47	$101.88	236,946
2016-10-05	$25.52	$26.50	$25.49	$26.01	$104.04	790,951
2016-10-04	$25.05	$25.75	$25.00	$25.36	$101.44	1,033,400
2016-10-03	$25.50	$25.62	$24.73	$25.58	$102.32	935,303
2016-09-30	$23.90	$27.02	$23.54	$24.97	$99.88	525,358
2016-09-29	$24.30	$24.53	$23.52	$23.89	$95.56	551,103
2016-09-28	$24.40	$24.64	$23.95	$24.53	$98.12	447,657
2016-09-27	$24.19	$24.54	$23.80	$24.40	$97.60	501,403
2016-09-26	$24.40	$24.70	$24.01	$24.20	$96.80	373,537
2016-09-23	$25.40	$25.50	$24.46	$24.51	$98.04	319,626
2016-09-22	$25.08	$25.37	$24.75	$25.30	$101.20	314,133
2016-09-21	$24.40	$25.03	$24.29	$24.81	$99.24	420,593
2016-09-20	$24.42	$24.76	$24.07	$24.22	$96.88	301,641
2016-09-19	$24.50	$24.89	$23.41	$24.19	$96.76	364,757
2016-09-16	$23.99	$24.45	$22.66	$24.34	$97.36	2,135,608
2016-09-15	$20.98	$21.79	$20.68	$21.24	$84.96	874,591
2016-09-14	$21.42	$21.49	$20.71	$20.85	$83.40	339,561
2016-09-13	$21.72	$21.73	$21.12	$21.38	$85.52	322,318
2016-09-12	$21.85	$22.01	$21.63	$21.86	$87.44	401,657
2016-09-09	$22.27	$22.41	$21.94	$21.95	$87.80	270,272
2016-09-08	$21.81	$22.60	$21.62	$22.43	$89.72	205,178
2016-09-07	$21.21	$21.85	$21.17	$21.79	$87.16	235,706
2016-09-06	$20.94	$21.26	$20.89	$21.09	$84.36	147,606
2016-09-02	$20.63	$20.96	$20.37	$20.93	$83.72	204,787
2016-09-01	$20.29	$20.62	$19.98	$20.60	$82.40	142,434
2016-08-31	$19.98	$20.32	$19.78	$20.29	$81.16	302,021
2016-08-30	$19.46	$20.13	$19.30	$20.05	$80.20	206,866
2016-08-29	$19.81	$20.09	$19.37	$19.51	$78.04	143,396
2016-08-26	$19.75	$20.15	$19.45	$19.70	$78.80	219,849
2016-08-25	$20.70	$20.91	$19.62	$19.77	$79.08	256,793
2016-08-24	$21.31	$22.17	$20.69	$20.69	$82.76	401,986
2016-08-23	$20.98	$21.43	$20.92	$21.23	$84.92	112,440
2016-08-22	$20.65	$20.96	$20.44	$20.94	$83.76	216,473
2016-08-19	$20.50	$20.84	$20.30	$20.73	$82.92	230,313
2016-08-18	$20.64	$21.00	$20.32	$20.57	$82.28	246,519
2016-08-17	$21.32	$21.35	$20.56	$20.62	$82.48	106,762
2016-08-16	$21.42	$21.54	$21.13	$21.26	$85.02	258,527
2016-08-15	$21.62	$21.69	$21.33	$21.45	$85.80	212,494
2016-08-12	$21.52	$21.69	$21.18	$21.48	$85.92	184,784
2016-08-11	$21.29	$21.74	$21.08	$21.48	$85.92	175,336
2016-08-10	$21.40	$21.47	$20.46	$21.12	$84.48	245,504
2016-08-09	$21.21	$22.02	$20.74	$21.49	$85.96	296,884
2016-08-08	$21.38	$21.90	$21.09	$21.23	$84.92	295,313
2016-08-05	$20.51	$21.29	$20.49	$21.17	$84.68	400,608
2016-08-04	$19.15	$21.46	$19.15	$20.33	$81.32	1,129,598
2016-08-03	$19.12	$19.58	$19.09	$19.54	$78.16	241,154
2016-08-02	$19.37	$19.49	$19.01	$19.26	$77.04	120,551
2016-08-01	$18.95	$19.57	$18.77	$19.32	$77.28	292,283
2016-07-29	$19.37	$19.40	$18.92	$18.97	$75.88	173,700
2016-07-28	$18.74	$19.37	$18.74	$19.25	$77.00	201,952
2016-07-27	$18.62	$19.10	$18.28	$18.70	$74.80	303,570
2016-07-26	$18.85	$19.28	$18.77	$19.07	$76.28	126,409
2016-07-25	$18.88	$19.29	$18.88	$19.04	$76.16	210,869
2016-07-22	$19.25	$19.27	$18.93	$19.00	$76.00	146,741
2016-07-21	$19.49	$19.82	$19.19	$19.24	$76.96	207,106
2016-07-20	$18.94	$19.34	$18.94	$19.31	$77.24	151,437
2016-07-19	$19.16	$19.53	$18.49	$18.77	$75.08	195,607
2016-07-18	$18.87	$19.88	$18.62	$19.28	$77.12	672,925
2016-07-15	$19.01	$19.24	$18.76	$18.81	$75.24	140,063
2016-07-14	$18.86	$19.02	$18.49	$18.92	$75.68	180,232
2016-07-13	$19.13	$19.30	$18.52	$18.55	$74.20	226,721
2016-07-12	$19.19	$19.39	$18.83	$19.04	$76.16	246,013
2016-07-11	$18.71	$19.42	$18.70	$19.03	$76.12	304,695
2016-07-08	$18.77	$18.96	$18.69	$18.77	$75.08	383,755
2016-07-07	$19.92	$20.35	$18.70	$18.76	$75.04	671,509
2016-07-06	$19.76	$20.66	$19.49	$20.55	$82.20	383,426
2016-07-05	$19.81	$20.14	$19.40	$19.80	$79.20	293,570
2016-07-01	$19.70	$20.24	$19.55	$19.83	$79.32	144,717
2016-06-30	$19.25	$19.66	$18.53	$19.62	$78.48	476,297
2016-06-29	$19.52	$19.73	$19.10	$19.42	$77.68	541,622
2016-06-28	$18.41	$19.34	$18.41	$19.23	$76.92	387,890
2016-06-27	$18.65	$18.83	$17.71	$18.15	$72.60	428,278
2016-06-24	$18.65	$19.31	$18.09	$18.88	$75.52	293,648
2016-06-23	$19.35	$19.71	$19.29	$19.67	$78.68	167,938
2016-06-22	$19.28	$19.72	$18.93	$19.12	$76.48	145,015
2016-06-21	$19.53	$19.53	$18.96	$19.34	$77.36	139,025
2016-06-20	$19.50	$19.98	$19.45	$19.54	$78.16	143,491
2016-06-17	$19.99	$20.36	$19.30	$19.38	$77.52	285,224
2016-06-16	$19.77	$19.95	$19.31	$19.91	$79.64	160,115
2016-06-15	$19.92	$20.42	$19.87	$19.92	$79.68	160,100
2016-06-14	$19.46	$20.03	$19.22	$19.77	$79.08	331,333
2016-06-13	$19.62	$20.16	$19.46	$19.57	$78.28	206,565
2016-06-10	$20.25	$20.59	$19.69	$19.82	$79.28	194,340
2016-06-09	$20.52	$21.01	$20.51	$20.63	$82.52	160,256
2016-06-08	$20.52	$20.84	$20.19	$20.63	$82.52	205,290
2016-06-07	$20.48	$20.92	$20.03	$20.43	$81.72	357,805
2016-06-06	$20.23	$20.88	$19.91	$20.59	$82.36	331,193
2016-06-03	$20.78	$20.82	$19.94	$20.16	$80.64	313,889
2016-06-02	$20.55	$21.10	$20.55	$20.89	$83.56	353,374
2016-06-01	$20.41	$21.02	$20.18	$20.72	$82.88	391,613
2016-05-31	$20.42	$20.84	$20.12	$20.43	$81.72	364,834
2016-05-27	$20.20	$20.73	$20.13	$20.34	$81.36	216,005
2016-05-26	$20.19	$20.34	$19.56	$20.01	$80.04	287,706
2016-05-25	$20.30	$20.39	$19.73	$19.97	$79.88	460,367
2016-05-24	$19.87	$20.34	$19.64	$20.13	$80.52	460,711
2016-05-23	$19.81	$20.37	$19.71	$19.81	$79.24	404,424
2016-05-20	$19.11	$19.94	$19.01	$19.92	$79.68	394,284
2016-05-19	$19.09	$19.25	$18.42	$19.10	$76.40	269,824
2016-05-18	$18.81	$19.50	$18.71	$19.16	$76.64	298,115
2016-05-17	$18.29	$19.20	$18.18	$18.84	$75.36	481,457
2016-05-16	$17.99	$18.46	$17.76	$18.38	$73.52	533,544
2016-05-13	$17.52	$18.41	$17.26	$17.87	$71.48	317,661
2016-05-12	$17.88	$17.89	$16.95	$17.52	$70.08	616,694
2016-05-11	$18.11	$18.48	$17.61	$17.73	$70.92	581,499
2016-05-10	$17.83	$18.37	$17.26	$18.22	$72.88	811,907
2016-05-09	$16.63	$18.13	$15.88	$17.85	$71.40	1,104,346
2016-05-06	$15.35	$16.09	$15.11	$15.51	$62.04	600,877
2016-05-05	$16.60	$16.69	$16.04	$16.15	$64.60	482,115
2016-05-04	$16.55	$16.77	$16.01	$16.54	$66.16	561,587
2016-05-03	$17.23	$17.23	$16.62	$16.80	$67.20	303,521
2016-05-02	$17.54	$17.65	$16.95	$17.27	$69.08	222,710
2016-04-29	$18.30	$18.72	$17.06	$17.38	$69.52	485,572
2016-04-28	$17.32	$18.64	$17.32	$18.23	$72.92	624,836
2016-04-27	$17.43	$17.47	$17.09	$17.34	$69.36	159,603
2016-04-26	$17.56	$17.66	$17.06	$17.49	$69.96	199,547
2016-04-25	$17.45	$17.97	$17.34	$17.58	$70.32	251,278
2016-04-22	$17.88	$18.05	$17.33	$17.54	$70.16	282,086
2016-04-21	$16.68	$17.82	$16.63	$17.79	$71.16	565,692
2016-04-20	$16.39	$16.98	$16.32	$16.79	$67.16	277,376
2016-04-19	$16.81	$16.84	$16.04	$16.39	$65.56	468,496
2016-04-18	$15.91	$16.80	$15.79	$16.46	$65.84	275,928
2016-04-15	$16.15	$16.30	$15.97	$16.06	$64.24	249,952
2016-04-14	$16.37	$16.52	$15.94	$16.22	$64.88	358,612
2016-04-13	$16.03	$16.48	$15.96	$16.35	$65.40	709,628
2016-04-12	$16.28	$16.28	$15.28	$15.68	$62.72	937,051
2016-04-11	$16.95	$17.00	$16.10	$16.43	$65.72	859,054
2016-04-08	$17.20	$18.08	$16.52	$16.95	$67.80	2,816,178
2016-04-07	$14.77	$15.43	$14.55	$15.00	$60.00	744,334
2016-04-06	$13.95	$14.88	$13.57	$14.83	$59.32	1,195,035
2016-04-05	$14.45	$14.47	$13.86	$13.92	$55.68	787,334
2016-04-04	$14.38	$14.98	$14.33	$14.39	$57.56	469,570
2016-04-01	$13.79	$14.43	$13.71	$14.38	$57.52	272,138
2016-03-31	$13.85	$14.17	$13.77	$13.93	$55.72	384,442
2016-03-30	$13.87	$14.03	$13.57	$13.89	$55.56	370,322
2016-03-29	$12.90	$13.88	$12.70	$13.83	$55.32	468,974
2016-03-28	$13.40	$13.56	$12.46	$13.05	$52.20	577,174
2016-03-24	$12.94	$13.65	$12.25	$13.31	$53.24	550,912
2016-03-23	$13.69	$14.06	$13.12	$13.14	$52.56	495,598
2016-03-22	$13.11	$13.88	$12.79	$13.63	$54.52	528,177
2016-03-21	$13.17	$13.81	$12.98	$12.99	$51.96	419,052
2016-03-18	$13.28	$13.52	$12.76	$13.30	$53.20	548,083
2016-03-17	$14.15	$14.19	$13.21	$13.28	$53.12	444,152
2016-03-16	$14.26	$14.67	$13.95	$14.18	$56.72	498,071
2016-03-15	$16.15	$16.25	$14.28	$14.32	$57.28	749,935
2016-03-14	$16.00	$16.37	$15.68	$16.24	$64.96	290,819
2016-03-11	$15.47	$16.43	$15.27	$16.22	$64.88	491,693
2016-03-10	$15.01	$15.20	$14.61	$15.19	$60.76	530,635
2016-03-09	$14.57	$14.87	$14.26	$14.62	$58.48	371,118
2016-03-08	$15.40	$15.67	$14.45	$14.49	$57.96	351,365
2016-03-07	$15.33	$15.77	$15.03	$15.50	$62.00	437,503
2016-03-04	$15.61	$15.75	$15.12	$15.44	$61.76	212,398
2016-03-03	$15.12	$15.66	$15.01	$15.53	$62.12	519,352
2016-03-02	$14.89	$15.50	$14.89	$15.12	$60.48	421,539
2016-03-01	$15.44	$15.44	$14.42	$14.85	$59.40	564,155
2016-02-29	$16.23	$16.30	$15.20	$15.28	$61.12	507,561
2016-02-26	$17.00	$17.19	$16.27	$16.35	$65.40	392,058
2016-02-25	$17.11	$17.28	$16.60	$17.03	$68.12	424,903
2016-02-24	$16.44	$17.22	$16.28	$17.11	$68.44	589,374
2016-02-23	$16.26	$16.94	$15.76	$16.75	$67.00	1,069,241
2016-02-22	$17.67	$18.03	$16.88	$17.25	$69.00	635,796
2016-02-19	$17.43	$17.64	$16.87	$17.46	$69.84	456,379
2016-02-18	$17.96	$18.29	$17.38	$17.63	$70.52	419,007
2016-02-17	$16.73	$17.94	$16.40	$17.91	$71.64	448,729
2016-02-16	$16.31	$16.97	$16.21	$16.49	$65.96	429,783
2016-02-12	$16.40	$16.40	$15.19	$16.07	$64.28	447,482
2016-02-11	$15.15	$16.30	$14.87	$16.07	$64.28	407,435
2016-02-10	$16.12	$16.32	$15.36	$15.47	$61.88	516,058
2016-02-09	$15.22	$16.46	$14.92	$15.81	$63.24	449,248
2016-02-08	$16.07	$16.32	$15.06	$15.22	$60.88	453,118
2016-02-05	$16.74	$16.82	$16.10	$16.14	$64.56	556,682
2016-02-04	$15.90	$16.88	$15.79	$16.80	$67.20	440,576
2016-02-03	$16.03	$16.43	$15.18	$16.28	$65.12	471,066
2016-02-02	$15.38	$16.24	$15.31	$15.88	$63.52	487,286
2016-02-01	$15.20	$15.86	$14.91	$15.65	$62.60	281,800
2016-01-29	$15.08	$15.76	$14.96	$15.34	$61.36	348,644
2016-01-28	$15.53	$15.70	$14.56	$15.16	$60.64	302,923
2016-01-27	$16.51	$16.73	$15.06	$15.28	$61.12	461,593
2016-01-26	$16.06	$17.16	$15.52	$16.75	$67.00	545,028
2016-01-25	$16.58	$16.83	$15.65	$15.74	$62.96	343,857
2016-01-22	$16.16	$17.06	$15.73	$16.66	$66.64	536,859
2016-01-21	$15.45	$16.09	$14.98	$15.56	$62.24	397,640
2016-01-20	$13.46	$16.05	$13.27	$15.45	$61.80	687,799
2016-01-19	$15.04	$15.24	$13.31	$13.82	$55.28	520,767
2016-01-15	$14.08	$14.89	$13.82	$14.88	$59.52	425,407
2016-01-14	$14.23	$15.18	$13.58	$14.96	$59.84	485,724
2016-01-13	$15.14	$15.40	$13.88	$14.07	$56.28	342,572
2016-01-12	$15.02	$15.59	$14.63	$15.07	$60.28	280,622
2016-01-11	$15.60	$15.64	$14.26	$14.74	$58.96	600,794
2016-01-08	$15.93	$16.47	$15.29	$15.44	$61.76	530,066
2016-01-07	$16.68	$16.85	$15.57	$16.04	$64.16	714,960
2016-01-06	$17.45	$17.88	$17.00	$17.26	$69.04	301,768
2016-01-05	$18.15	$18.26	$17.65	$17.78	$71.12	286,968
2016-01-04	$17.73	$18.18	$17.50	$18.16	$72.64	294,013
2015-12-31	$18.74	$18.96	$18.07	$18.13	$72.52	205,645
2015-12-30	$18.71	$19.05	$18.64	$18.81	$75.24	171,347
2015-12-29	$18.72	$18.88	$18.52	$18.84	$75.36	142,367
2015-12-28	$18.71	$18.93	$18.16	$18.60	$74.40	192,175
2015-12-24	$18.79	$19.08	$18.74	$18.84	$75.36	112,385
2015-12-23	$18.23	$18.82	$18.13	$18.78	$75.12	245,233
2015-12-22	$18.54	$18.59	$17.64	$18.15	$72.60	273,849
2015-12-21	$19.00	$19.00	$18.18	$18.44	$73.76	265,229
2015-12-18	$18.88	$19.49	$18.88	$19.00	$76.00	602,374
2015-12-17	$19.19	$19.40	$18.74	$18.85	$75.40	367,908
2015-12-16	$19.23	$19.25	$18.29	$19.13	$76.52	382,674
2015-12-15	$18.31	$19.15	$18.19	$19.04	$76.16	239,887
2015-12-14	$18.57	$18.80	$17.74	$18.06	$72.24	399,868
2015-12-11	$19.35	$19.66	$18.19	$18.48	$73.92	497,400
2015-12-10	$19.16	$19.88	$18.89	$19.74	$78.96	477,034
2015-12-09	$18.63	$19.65	$18.63	$19.16	$76.64	646,797
2015-12-08	$16.98	$18.78	$16.98	$18.76	$75.04	519,030
2015-12-07	$18.20	$18.31	$16.72	$17.27	$69.08	530,991
2015-12-04	$18.18	$18.40	$17.20	$18.17	$72.68	398,500
2015-12-03	$19.22	$19.72	$17.90	$18.16	$72.64	440,204
2015-12-02	$19.02	$19.60	$18.62	$19.33	$77.32	446,070
2015-12-01	$19.47	$19.67	$18.72	$19.00	$76.00	848,952
2015-11-30	$19.22	$19.85	$19.01	$19.44	$77.76	585,166
2015-11-27	$19.10	$19.68	$18.77	$19.13	$76.52	158,994
2015-11-25	$18.80	$19.13	$18.76	$19.02	$76.08	403,372
2015-11-24	$17.80	$19.12	$17.41	$19.00	$76.00	681,611
2015-11-23	$18.65	$19.71	$17.86	$17.90	$71.60	959,055
2015-11-20	$18.64	$19.48	$18.44	$18.48	$73.92	1,155,629
2015-11-19	$19.71	$20.48	$19.32	$19.39	$77.56	329,290
2015-11-18	$19.45	$20.36	$19.25	$19.80	$79.20	442,436
2015-11-17	$19.40	$19.71	$18.60	$19.12	$76.48	292,714
2015-11-16	$18.69	$19.42	$18.05	$19.39	$77.56	294,695
2015-11-13	$19.57	$19.58	$18.41	$18.69	$74.76	552,339
2015-11-12	$19.86	$20.74	$19.35	$19.68	$78.72	525,211
2015-11-11	$19.98	$20.79	$19.00	$19.90	$79.60	1,017,202
2015-11-10	$21.48	$21.86	$20.24	$21.21	$84.84	862,889
2015-11-09	$19.77	$21.24	$19.70	$20.11	$80.44	586,526
2015-11-06	$19.12	$20.50	$17.67	$19.87	$79.48	684,167
2015-11-05	$19.13	$19.24	$18.25	$18.29	$73.16	249,640
2015-11-04	$19.11	$19.59	$18.88	$19.04	$76.16	283,457
2015-11-03	$18.73	$19.15	$18.36	$18.97	$75.88	298,830
2015-11-02	$17.65	$19.00	$17.57	$18.89	$75.56	585,776
2015-10-30	$18.20	$18.70	$17.27	$17.50	$70.00	424,785
2015-10-29	$17.92	$18.80	$17.75	$18.24	$72.96	420,541
2015-10-28	$16.82	$17.97	$16.64	$17.95	$71.80	365,721
2015-10-27	$16.99	$17.65	$16.42	$16.78	$67.12	355,297
2015-10-26	$16.96	$17.66	$16.25	$17.21	$68.84	488,278
2015-10-23	$16.17	$17.00	$15.70	$16.94	$67.76	730,566
2015-10-22	$16.12	$16.40	$15.03	$15.41	$61.64	875,460
2015-10-21	$17.75	$17.80	$15.52	$16.12	$64.48	834,572
2015-10-20	$20.63	$20.63	$16.63	$17.07	$68.28	1,258,120
2015-10-19	$20.40	$21.11	$20.16	$20.60	$82.40	219,001
2015-10-16	$19.53	$20.63	$19.50	$20.49	$81.96	244,553
2015-10-15	$18.54	$19.58	$18.09	$19.56	$78.24	351,643
2015-10-14	$19.00	$19.39	$18.38	$18.61	$74.44	148,219
2015-10-13	$18.81	$19.86	$18.72	$18.79	$75.16	289,824
2015-10-12	$19.12	$19.44	$18.67	$18.87	$75.48	180,221
2015-10-09	$18.66	$19.31	$18.46	$19.00	$76.00	204,094
2015-10-08	$18.77	$18.98	$17.92	$18.73	$74.92	271,393
2015-10-07	$18.59	$18.98	$17.47	$18.77	$75.08	658,956
2015-10-06	$19.80	$19.85	$18.23	$18.35	$73.40	495,620
2015-10-05	$19.99	$20.33	$19.01	$19.91	$79.64	340,599
2015-10-02	$18.78	$20.00	$18.35	$19.82	$79.28	350,339
2015-10-01	$18.42	$19.26	$18.10	$19.24	$76.96	561,253
2015-09-30	$16.27	$18.87	$16.14	$18.85	$75.40	1,095,004
2015-09-29	$18.10	$18.25	$15.45	$15.50	$62.00	1,411,309
2015-09-28	$22.31	$22.86	$17.54	$17.72	$70.88	1,132,931
2015-09-25	$22.63	$23.50	$21.82	$22.76	$91.04	390,609
2015-09-24	$23.95	$24.08	$22.16	$22.32	$89.28	498,275
2015-09-23	$24.52	$25.30	$24.03	$24.09	$96.36	200,356
2015-09-22	$27.26	$27.26	$24.07	$24.18	$96.72	620,784
2015-09-21	$28.87	$29.29	$27.07	$27.69	$110.76	247,576
2015-09-18	$28.22	$29.44	$28.11	$28.80	$115.20	777,856
2015-09-17	$27.65	$28.80	$27.57	$28.74	$114.96	394,529
2015-09-16	$27.94	$28.15	$27.48	$27.77	$111.08	283,913
2015-09-15	$27.48	$27.95	$27.32	$27.85	$111.40	163,218
2015-09-14	$27.37	$27.72	$26.95	$27.51	$110.04	192,977
2015-09-11	$26.81	$27.66	$26.57	$27.33	$109.32	142,228
2015-09-10	$27.08	$27.71	$26.73	$26.98	$107.92	378,389
2015-09-09	$27.85	$28.21	$27.08	$27.13	$108.52	207,820
2015-09-08	$27.08	$27.58	$26.85	$27.48	$109.92	455,502

Assertio Holdings Inc (ASRT) Exchange: NASDAQ