Bridgeline Digital Inc (BLIN) Stock

Data as of April 19, 2024

$1.33 ($0.02) 1.45%

Bridgeline Digital Inc - Daily Information

Click for more stock information on Bridgeline Digital Inc.

Daily Information	Data
Date	April 19, 2024
Open	$1.30
Previous Close	$1.33
High	$1.35
Low	$1.29
Adjusted Open	$1.30
Previous Adjusted Close	$1.33
Adjusted High	$1.35
Adjusted Low	$1.29

About Bridgeline Digital Inc (BLIN)

Bridgeline helps companies grow online revenue by increasing traffic, conversion rates, and average order value.

Invest in Bridgeline Digital Inc (BLIN)

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Bridgeline Digital Inc (BLIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$1.30	$1.35	$1.29	$1.33	$1.33	89,870
2024-04-04	$1.27	$1.42	$1.25	$1.31	$1.31	269,237
2024-04-03	$1.13	$1.30	$1.13	$1.28	$1.28	161,178
2024-04-02	$1.16	$1.16	$1.11	$1.16	$1.16	23,759
2024-04-01	$1.16	$1.17	$1.13	$1.16	$1.16	40,563
2024-03-28	$1.15	$1.21	$1.10	$1.16	$1.16	131,318
2024-03-27	$1.09	$1.19	$1.06	$1.17	$1.17	80,870
2024-03-26	$1.08	$1.10	$1.06	$1.07	$1.07	62,595
2024-03-25	$1.12	$1.12	$1.04	$1.05	$1.05	84,797
2024-03-22	$1.10	$1.19	$1.06	$1.10	$1.10	1,008,210
2024-03-21	$1.04	$1.08	$1.00	$1.07	$1.07	69,259
2024-03-20	$0.97	$1.08	$0.97	$1.04	$1.04	63,941
2024-03-19	$1.00	$1.04	$0.99	$0.99	$0.99	37,471
2024-03-18	$1.01	$1.06	$1.00	$1.00	$1.00	24,794
2024-03-15	$1.01	$1.07	$1.01	$1.02	$1.02	22,212
2024-03-14	$1.01	$1.03	$0.99	$1.02	$1.02	50,774
2024-03-13	$1.05	$1.08	$1.02	$1.03	$1.03	68,904
2024-03-12	$1.09	$1.13	$1.06	$1.06	$1.06	22,399
2024-03-11	$1.12	$1.14	$1.06	$1.06	$1.06	32,788
2024-03-08	$1.10	$1.15	$1.09	$1.10	$1.10	34,008
2024-03-07	$1.15	$1.15	$1.09	$1.09	$1.09	38,711
2024-03-06	$1.10	$1.15	$1.09	$1.13	$1.13	22,905
2024-03-05	$1.26	$1.26	$1.07	$1.12	$1.12	115,159
2024-03-04	$1.20	$1.36	$1.14	$1.24	$1.24	279,654
2024-03-01	$1.07	$1.13	$1.07	$1.13	$1.13	38,935
2024-02-29	$1.08	$1.15	$1.03	$1.09	$1.09	202,047
2024-02-28	$1.02	$1.09	$0.99	$1.06	$1.06	64,753
2024-02-27	$0.92	$1.01	$0.92	$1.00	$1.00	51,676
2024-02-26	$0.93	$0.95	$0.90	$0.92	$0.92	15,645
2024-02-23	$0.90	$0.92	$0.90	$0.90	$0.90	17,356
2024-02-22	$0.90	$0.91	$0.90	$0.90	$0.90	22,136
2024-02-21	$0.90	$0.92	$0.90	$0.90	$0.90	25,928
2024-02-20	$0.90	$0.97	$0.90	$0.92	$0.92	91,365
2024-02-16	$0.90	$0.93	$0.85	$0.90	$0.90	53,865
2024-02-15	$0.81	$0.86	$0.75	$0.84	$0.84	45,296
2024-02-14	$0.84	$0.90	$0.80	$0.86	$0.86	65,221
2024-02-13	$0.84	$0.86	$0.80	$0.84	$0.84	14,928
2024-02-12	$0.82	$0.86	$0.82	$0.84	$0.84	8,280
2024-02-09	$0.80	$0.87	$0.80	$0.82	$0.82	19,496
2024-02-08	$0.82	$0.84	$0.81	$0.82	$0.82	13,125
2024-02-07	$0.84	$0.84	$0.78	$0.81	$0.81	42,698
2024-02-06	$0.77	$0.87	$0.77	$0.84	$0.84	35,730
2024-02-05	$0.81	$0.83	$0.77	$0.77	$0.77	26,238
2024-02-02	$0.81	$0.84	$0.78	$0.78	$0.78	53,268
2024-02-01	$0.78	$0.82	$0.77	$0.79	$0.79	21,428
2024-01-31	$0.82	$0.85	$0.78	$0.79	$0.79	15,349
2024-01-30	$0.81	$0.82	$0.79	$0.79	$0.79	7,360
2024-01-29	$0.81	$0.85	$0.77	$0.79	$0.79	20,936
2024-01-26	$0.80	$0.83	$0.76	$0.79	$0.79	10,282
2024-01-25	$0.82	$0.84	$0.79	$0.79	$0.79	31,604
2024-01-24	$0.76	$0.82	$0.76	$0.80	$0.80	38,629
2024-01-23	$0.77	$0.80	$0.76	$0.77	$0.77	16,214
2024-01-22	$0.76	$0.80	$0.75	$0.77	$0.77	6,484
2024-01-19	$0.78	$0.80	$0.75	$0.75	$0.75	28,682
2024-01-18	$0.78	$0.78	$0.76	$0.77	$0.77	7,600
2024-01-17	$0.78	$0.82	$0.76	$0.78	$0.78	16,896
2024-01-16	$0.83	$0.88	$0.78	$0.82	$0.82	11,860
2024-01-12	$0.82	$0.82	$0.78	$0.82	$0.82	9,945
2024-01-11	$0.85	$0.85	$0.80	$0.82	$0.82	23,162
2024-01-10	$0.82	$0.85	$0.80	$0.85	$0.85	33,574
2024-01-09	$0.87	$0.88	$0.81	$0.84	$0.84	23,523
2024-01-08	$0.85	$0.87	$0.83	$0.86	$0.86	20,783
2024-01-05	$0.86	$0.88	$0.82	$0.85	$0.85	21,395
2024-01-04	$0.85	$0.88	$0.84	$0.84	$0.84	10,957
2024-01-03	$0.85	$0.88	$0.84	$0.86	$0.86	9,065
2024-01-02	$0.86	$0.89	$0.85	$0.86	$0.86	38,261
2023-12-29	$0.87	$0.87	$0.86	$0.87	$0.87	19,291
2023-12-28	$0.86	$0.90	$0.85	$0.88	$0.88	67,839
2023-12-27	$0.84	$0.90	$0.84	$0.90	$0.90	136,089
2023-12-26	$0.83	$0.85	$0.81	$0.85	$0.85	21,937
2023-12-22	$0.79	$0.84	$0.78	$0.84	$0.84	36,359
2023-12-21	$0.78	$0.82	$0.78	$0.78	$0.78	3,389
2023-12-20	$0.79	$0.82	$0.78	$0.78	$0.78	9,913
2023-12-19	$0.77	$0.81	$0.77	$0.78	$0.78	48,319
2023-12-18	$0.76	$0.80	$0.76	$0.78	$0.78	2,518
2023-12-15	$0.78	$0.80	$0.77	$0.77	$0.77	48,392
2023-12-14	$0.76	$0.81	$0.76	$0.79	$0.79	31,879
2023-12-13	$0.75	$0.80	$0.72	$0.76	$0.76	69,287
2023-12-12	$0.77	$0.78	$0.75	$0.75	$0.75	29,866
2023-12-11	$0.79	$0.79	$0.76	$0.76	$0.76	9,650
2023-12-08	$0.76	$0.80	$0.76	$0.79	$0.79	10,252
2023-12-07	$0.77	$0.80	$0.76	$0.77	$0.77	11,974
2023-12-06	$0.76	$0.80	$0.75	$0.75	$0.75	30,053
2023-12-05	$0.77	$0.81	$0.76	$0.76	$0.76	22,685
2023-12-04	$0.80	$0.83	$0.77	$0.80	$0.80	25,006
2023-12-01	$0.80	$0.84	$0.78	$0.80	$0.80	72,922
2023-11-30	$0.82	$0.83	$0.81	$0.81	$0.81	9,647
2023-11-29	$0.78	$0.83	$0.78	$0.80	$0.80	53,339
2023-11-28	$0.76	$0.81	$0.75	$0.79	$0.79	97,832
2023-11-27	$0.80	$0.80	$0.75	$0.75	$0.75	14,100
2023-11-24	$0.75	$0.79	$0.75	$0.78	$0.78	16,922
2023-11-22	$0.76	$0.76	$0.75	$0.76	$0.76	13,962
2023-11-21	$0.75	$0.79	$0.75	$0.75	$0.75	21,628
2023-11-20	$0.75	$0.79	$0.74	$0.74	$0.74	42,754
2023-11-17	$0.75	$0.78	$0.75	$0.75	$0.75	18,318
2023-11-16	$0.72	$0.78	$0.72	$0.78	$0.78	14,320
2023-11-15	$0.74	$0.78	$0.74	$0.75	$0.75	40,517
2023-11-14	$0.71	$0.78	$0.71	$0.76	$0.76	33,861
2023-11-13	$0.72	$0.78	$0.71	$0.74	$0.74	13,998
2023-11-10	$0.74	$0.79	$0.73	$0.74	$0.74	23,244
2023-11-09	$0.79	$0.79	$0.74	$0.74	$0.74	31,844
2023-11-08	$0.75	$0.79	$0.75	$0.76	$0.76	57,851
2023-11-07	$0.77	$0.79	$0.74	$0.74	$0.74	12,513
2023-11-06	$0.79	$0.79	$0.75	$0.75	$0.75	22,503
2023-11-03	$0.73	$0.78	$0.73	$0.77	$0.77	19,304
2023-11-02	$0.75	$0.75	$0.73	$0.75	$0.75	8,247
2023-11-01	$0.73	$0.75	$0.71	$0.71	$0.71	67,647
2023-10-31	$0.72	$0.75	$0.72	$0.73	$0.73	14,248
2023-10-30	$0.73	$0.75	$0.72	$0.72	$0.72	21,731
2023-10-27	$0.73	$0.75	$0.71	$0.75	$0.75	2,543
2023-10-26	$0.74	$0.76	$0.72	$0.72	$0.72	38,880
2023-10-25	$0.74	$0.77	$0.74	$0.74	$0.74	31,406
2023-10-24	$0.75	$0.77	$0.74	$0.75	$0.75	13,487
2023-10-23	$0.72	$0.76	$0.72	$0.75	$0.75	75,122
2023-10-20	$0.76	$0.77	$0.75	$0.75	$0.75	41,943
2023-10-19	$0.76	$0.78	$0.76	$0.77	$0.77	18,752
2023-10-18	$0.73	$0.78	$0.73	$0.76	$0.76	2,727
2023-10-17	$0.73	$0.78	$0.73	$0.73	$0.73	11,970
2023-10-16	$0.75	$0.78	$0.73	$0.77	$0.77	19,068
2023-10-13	$0.73	$0.76	$0.73	$0.73	$0.73	28,778
2023-10-12	$0.75	$0.78	$0.73	$0.74	$0.74	13,173
2023-10-11	$0.78	$0.80	$0.70	$0.73	$0.73	82,476
2023-10-10	$0.76	$0.80	$0.75	$0.75	$0.75	30,875
2023-10-09	$0.78	$0.80	$0.75	$0.75	$0.75	10,660
2023-10-06	$0.77	$0.83	$0.76	$0.79	$0.79	50,141
2023-10-05	$0.77	$0.82	$0.77	$0.77	$0.77	6,822
2023-10-04	$0.78	$0.81	$0.78	$0.79	$0.79	6,137
2023-10-03	$0.77	$0.82	$0.76	$0.81	$0.81	6,495
2023-10-02	$0.82	$0.82	$0.75	$0.78	$0.78	79,986
2023-09-29	$0.82	$0.87	$0.82	$0.83	$0.83	7,694
2023-09-28	$0.81	$0.84	$0.81	$0.82	$0.82	29,580
2023-09-27	$0.86	$0.87	$0.83	$0.84	$0.84	27,867
2023-09-26	$0.89	$0.91	$0.85	$0.86	$0.86	43,071
2023-09-25	$0.89	$0.89	$0.86	$0.87	$0.87	19,301
2023-09-22	$0.87	$0.90	$0.87	$0.88	$0.88	7,044
2023-09-21	$0.90	$0.94	$0.86	$0.87	$0.87	67,514
2023-09-20	$0.93	$0.95	$0.89	$0.90	$0.90	58,362
2023-09-19	$0.89	$0.91	$0.86	$0.91	$0.91	53,456
2023-09-18	$0.89	$0.92	$0.86	$0.92	$0.92	26,004
2023-09-15	$0.88	$0.91	$0.85	$0.91	$0.91	61,449
2023-09-14	$0.86	$0.88	$0.85	$0.87	$0.87	66,977
2023-09-13	$0.89	$0.91	$0.85	$0.89	$0.89	57,846
2023-09-12	$0.88	$0.91	$0.87	$0.89	$0.89	36,271
2023-09-11	$0.94	$0.95	$0.88	$0.88	$0.88	38,133
2023-09-08	$0.92	$0.99	$0.90	$0.90	$0.90	43,741
2023-09-07	$0.97	$0.97	$0.92	$0.94	$0.94	21,745
2023-09-06	$0.95	$0.98	$0.92	$0.92	$0.92	41,842
2023-09-05	$0.92	$0.97	$0.91	$0.95	$0.95	112,793
2023-09-01	$0.90	$0.91	$0.88	$0.89	$0.89	44,533
2023-08-31	$0.90	$0.91	$0.87	$0.90	$0.90	44,140
2023-08-30	$0.92	$0.92	$0.87	$0.90	$0.90	55,280
2023-08-29	$0.92	$0.92	$0.90	$0.91	$0.91	6,936
2023-08-28	$0.91	$0.92	$0.90	$0.92	$0.92	25,911
2023-08-25	$0.91	$0.91	$0.87	$0.89	$0.89	22,548
2023-08-24	$0.92	$0.92	$0.89	$0.91	$0.91	24,961
2023-08-23	$0.90	$0.93	$0.89	$0.90	$0.90	28,664
2023-08-22	$0.92	$0.93	$0.89	$0.90	$0.90	40,454
2023-08-21	$0.92	$0.93	$0.90	$0.93	$0.93	13,351
2023-08-18	$0.94	$0.94	$0.90	$0.93	$0.93	40,369
2023-08-17	$0.97	$0.98	$0.90	$0.90	$0.90	117,681
2023-08-16	$0.95	$1.03	$0.92	$0.93	$0.93	113,353
2023-08-15	$0.89	$0.93	$0.88	$0.91	$0.91	53,139
2023-08-14	$1.00	$1.00	$0.89	$0.91	$0.91	177,663
2023-08-11	$1.07	$1.11	$1.02	$1.11	$1.11	149,471
2023-08-10	$1.04	$1.04	$1.02	$1.04	$1.04	24,954
2023-08-09	$1.05	$1.09	$1.01	$1.03	$1.03	67,809
2023-08-08	$1.12	$1.12	$1.09	$1.09	$1.09	8,220
2023-08-07	$1.09	$1.10	$1.06	$1.08	$1.08	33,288
2023-08-04	$1.08	$1.12	$1.05	$1.05	$1.05	48,869
2023-08-03	$1.13	$1.13	$1.08	$1.09	$1.09	35,843
2023-08-02	$1.15	$1.16	$1.11	$1.13	$1.13	35,072
2023-08-01	$1.14	$1.16	$1.11	$1.13	$1.13	46,542
2023-07-31	$1.19	$1.22	$1.13	$1.15	$1.15	50,213
2023-07-28	$1.13	$1.21	$1.13	$1.18	$1.18	38,610
2023-07-27	$1.10	$1.17	$1.10	$1.13	$1.13	15,196
2023-07-26	$1.13	$1.17	$1.10	$1.12	$1.12	62,904
2023-07-25	$1.17	$1.19	$1.13	$1.13	$1.13	28,853
2023-07-24	$1.18	$1.20	$1.16	$1.18	$1.18	22,027
2023-07-21	$1.25	$1.25	$1.17	$1.18	$1.18	62,024
2023-07-20	$1.29	$1.30	$1.26	$1.26	$1.26	18,379
2023-07-19	$1.29	$1.31	$1.26	$1.30	$1.30	22,357
2023-07-18	$1.30	$1.35	$1.26	$1.31	$1.31	111,304
2023-07-17	$1.26	$1.34	$1.26	$1.31	$1.31	51,434
2023-07-14	$1.39	$1.39	$1.24	$1.26	$1.26	127,856
2023-07-13	$1.30	$1.43	$1.30	$1.35	$1.35	153,652
2023-07-12	$1.22	$1.29	$1.22	$1.29	$1.29	45,066
2023-07-11	$1.22	$1.24	$1.19	$1.21	$1.21	31,736
2023-07-10	$1.21	$1.23	$1.19	$1.19	$1.19	22,870
2023-07-07	$1.20	$1.23	$1.16	$1.23	$1.23	35,919
2023-07-06	$1.26	$1.28	$1.20	$1.21	$1.21	55,474
2023-07-05	$1.14	$1.27	$1.14	$1.25	$1.25	101,669
2023-07-03	$1.17	$1.20	$1.15	$1.19	$1.19	19,619
2023-06-30	$1.15	$1.19	$1.13	$1.18	$1.18	37,047
2023-06-29	$1.11	$1.18	$1.11	$1.18	$1.18	8,333
2023-06-28	$1.17	$1.17	$1.10	$1.12	$1.12	37,093
2023-06-27	$1.18	$1.19	$1.14	$1.15	$1.15	12,321
2023-06-26	$1.18	$1.18	$1.12	$1.15	$1.15	15,165
2023-06-23	$1.21	$1.21	$1.14	$1.17	$1.17	27,451
2023-06-22	$1.19	$1.21	$1.14	$1.18	$1.18	47,892
2023-06-21	$1.19	$1.23	$1.14	$1.16	$1.16	62,590
2023-06-20	$1.23	$1.24	$1.16	$1.21	$1.21	111,130
2023-06-16	$1.19	$1.22	$1.15	$1.22	$1.22	86,309
2023-06-15	$1.16	$1.18	$1.14	$1.18	$1.18	35,735
2023-06-14	$1.13	$1.18	$1.13	$1.18	$1.18	55,324
2023-06-13	$1.14	$1.18	$1.13	$1.16	$1.16	28,675
2023-06-12	$1.18	$1.18	$1.10	$1.15	$1.15	61,020
2023-06-09	$1.13	$1.17	$1.07	$1.13	$1.13	84,665
2023-06-08	$1.10	$1.13	$1.05	$1.11	$1.11	51,484
2023-06-07	$1.14	$1.14	$1.09	$1.10	$1.10	27,000
2023-06-06	$1.08	$1.15	$1.08	$1.12	$1.12	59,598
2023-06-05	$1.00	$1.10	$1.00	$1.10	$1.10	116,251
2023-06-02	$1.03	$1.05	$1.01	$1.02	$1.02	39,791
2023-06-01	$1.03	$1.06	$0.98	$1.03	$1.03	49,027
2023-05-31	$1.03	$1.06	$1.00	$1.03	$1.03	30,375
2023-05-30	$0.97	$1.06	$0.97	$1.05	$1.05	60,065
2023-05-26	$1.05	$1.05	$0.96	$1.00	$1.00	30,502
2023-05-25	$1.09	$1.09	$1.01	$1.01	$1.01	28,364
2023-05-24	$0.96	$1.07	$0.96	$1.07	$1.07	97,652
2023-05-23	$0.91	$0.96	$0.91	$0.96	$0.96	11,839
2023-05-22	$0.93	$0.96	$0.93	$0.96	$0.96	8,339
2023-05-19	$0.91	$0.96	$0.90	$0.93	$0.93	42,203
2023-05-18	$0.95	$0.95	$0.90	$0.95	$0.95	23,275
2023-05-17	$0.94	$0.94	$0.88	$0.94	$0.94	58,853
2023-05-16	$0.92	$0.95	$0.90	$0.95	$0.95	11,709
2023-05-15	$0.97	$0.97	$0.93	$0.94	$0.94	19,450
2023-05-12	$0.98	$0.98	$0.94	$0.97	$0.97	11,229
2023-05-11	$0.94	$0.98	$0.93	$0.96	$0.96	30,321
2023-05-10	$0.94	$0.96	$0.93	$0.93	$0.93	8,269
2023-05-09	$0.90	$0.95	$0.89	$0.94	$0.94	18,419
2023-05-08	$0.92	$0.94	$0.88	$0.92	$0.92	26,739
2023-05-05	$0.87	$0.93	$0.87	$0.88	$0.88	66,722
2023-05-04	$0.91	$0.91	$0.88	$0.88	$0.88	12,615
2023-05-03	$0.89	$0.91	$0.88	$0.88	$0.88	7,817
2023-05-02	$0.94	$0.95	$0.89	$0.89	$0.89	20,723
2023-05-01	$0.90	$0.92	$0.88	$0.89	$0.89	31,471
2023-04-28	$0.90	$0.94	$0.88	$0.94	$0.94	18,647
2023-04-27	$0.89	$0.89	$0.87	$0.89	$0.89	36,138
2023-04-26	$0.89	$0.90	$0.88	$0.89	$0.89	25,322
2023-04-25	$0.89	$0.93	$0.88	$0.89	$0.89	18,435
2023-04-24	$0.88	$0.91	$0.88	$0.90	$0.90	17,383
2023-04-21	$0.89	$0.90	$0.88	$0.89	$0.89	16,681
2023-04-20	$0.91	$0.91	$0.89	$0.90	$0.90	12,658
2023-04-19	$0.90	$0.94	$0.90	$0.92	$0.92	9,158
2023-04-18	$0.91	$0.94	$0.90	$0.94	$0.94	11,990
2023-04-17	$0.90	$0.93	$0.90	$0.92	$0.92	12,818
2023-04-14	$0.94	$0.94	$0.91	$0.91	$0.91	54,287
2023-04-13	$0.89	$0.93	$0.89	$0.91	$0.91	28,453
2023-04-12	$0.89	$0.92	$0.89	$0.92	$0.92	17,565
2023-04-11	$0.87	$0.91	$0.87	$0.89	$0.89	40,758
2023-04-10	$0.90	$0.92	$0.88	$0.88	$0.88	12,255
2023-04-06	$0.90	$0.91	$0.88	$0.89	$0.89	25,511
2023-04-05	$0.91	$0.92	$0.88	$0.90	$0.90	21,122
2023-04-04	$0.95	$0.95	$0.91	$0.91	$0.91	17,562
2023-04-03	$0.95	$0.99	$0.94	$0.95	$0.95	75,570
2023-03-31	$0.91	$0.95	$0.91	$0.91	$0.91	18,052
2023-03-30	$0.93	$0.93	$0.91	$0.93	$0.93	12,735
2023-03-29	$0.90	$0.93	$0.90	$0.91	$0.91	16,333
2023-03-28	$0.90	$0.92	$0.90	$0.91	$0.91	5,179
2023-03-27	$0.89	$0.92	$0.89	$0.91	$0.91	7,811
2023-03-24	$0.91	$0.94	$0.89	$0.89	$0.89	16,296
2023-03-23	$0.92	$0.94	$0.87	$0.91	$0.91	160,862
2023-03-22	$0.97	$0.98	$0.93	$0.95	$0.95	48,588
2023-03-21	$1.00	$1.00	$0.97	$0.98	$0.98	35,856
2023-03-20	$1.06	$1.06	$0.99	$1.03	$1.03	31,468
2023-03-17	$1.02	$1.06	$1.01	$1.02	$1.02	20,427
2023-03-16	$1.06	$1.08	$1.03	$1.04	$1.04	52,373
2023-03-15	$1.06	$1.07	$1.03	$1.05	$1.05	30,150
2023-03-14	$1.05	$1.07	$1.05	$1.05	$1.05	32,483
2023-03-13	$1.09	$1.09	$1.05	$1.05	$1.05	47,467
2023-03-10	$1.13	$1.13	$1.05	$1.07	$1.07	79,246
2023-03-09	$1.17	$1.17	$1.08	$1.12	$1.12	61,453
2023-03-08	$1.11	$1.15	$1.04	$1.11	$1.11	152,533
2023-03-07	$1.07	$1.12	$1.07	$1.11	$1.11	47,283
2023-03-06	$1.06	$1.07	$1.03	$1.07	$1.07	23,881
2023-03-03	$1.02	$1.07	$1.01	$1.03	$1.03	59,511
2023-03-02	$1.01	$1.03	$1.01	$1.01	$1.01	18,374
2023-03-01	$1.03	$1.03	$1.01	$1.01	$1.01	42,122
2023-02-28	$0.99	$1.01	$0.99	$1.00	$1.00	54,617
2023-02-27	$1.00	$1.02	$0.99	$1.00	$1.00	25,221
2023-02-24	$1.00	$1.00	$0.98	$1.00	$1.00	39,915
2023-02-23	$1.00	$1.00	$0.99	$1.00	$1.00	50,775
2023-02-22	$1.05	$1.07	$0.98	$0.99	$0.99	80,725
2023-02-21	$1.05	$1.06	$1.03	$1.03	$1.03	40,129
2023-02-17	$1.05	$1.07	$1.04	$1.07	$1.07	41,819
2023-02-16	$1.06	$1.07	$1.03	$1.05	$1.05	73,094
2023-02-15	$1.12	$1.13	$1.04	$1.06	$1.06	204,448
2023-02-14	$1.13	$1.19	$1.13	$1.17	$1.17	57,624
2023-02-13	$1.15	$1.17	$1.12	$1.15	$1.15	58,750
2023-02-10	$1.20	$1.20	$1.12	$1.12	$1.12	105,896
2023-02-09	$1.22	$1.22	$1.16	$1.18	$1.18	23,672
2023-02-08	$1.16	$1.22	$1.16	$1.20	$1.20	97,115
2023-02-07	$1.17	$1.19	$1.15	$1.17	$1.17	41,657
2023-02-06	$1.21	$1.22	$1.17	$1.18	$1.18	60,599
2023-02-03	$1.25	$1.26	$1.21	$1.21	$1.21	82,141
2023-02-02	$1.20	$1.27	$1.20	$1.26	$1.26	105,470
2023-02-01	$1.25	$1.25	$1.15	$1.19	$1.19	120,291
2023-01-31	$1.19	$1.24	$1.18	$1.20	$1.20	79,394
2023-01-30	$1.16	$1.24	$1.15	$1.16	$1.16	148,845
2023-01-27	$1.14	$1.21	$1.14	$1.20	$1.20	165,269
2023-01-26	$1.11	$1.18	$1.07	$1.15	$1.15	143,804
2023-01-25	$1.07	$1.13	$1.05	$1.11	$1.11	313,393
2023-01-24	$1.13	$1.15	$1.06	$1.07	$1.07	79,096
2023-01-23	$1.11	$1.13	$1.10	$1.12	$1.12	24,006
2023-01-20	$1.07	$1.13	$1.07	$1.12	$1.12	90,517
2023-01-19	$1.15	$1.15	$1.09	$1.10	$1.10	51,498
2023-01-18	$1.19	$1.19	$1.13	$1.14	$1.14	41,154
2023-01-17	$1.19	$1.19	$1.15	$1.15	$1.15	52,798
2023-01-13	$1.13	$1.18	$1.13	$1.17	$1.17	46,549
2023-01-12	$1.13	$1.17	$1.11	$1.16	$1.16	36,087
2023-01-11	$1.13	$1.17	$1.11	$1.12	$1.12	44,033
2023-01-10	$1.12	$1.15	$1.08	$1.13	$1.13	62,285
2023-01-09	$1.09	$1.12	$1.08	$1.11	$1.11	66,502
2023-01-06	$1.09	$1.11	$1.09	$1.09	$1.09	10,775
2023-01-05	$1.12	$1.12	$1.05	$1.09	$1.09	38,376
2023-01-04	$1.07	$1.10	$1.05	$1.10	$1.10	29,655
2023-01-03	$1.06	$1.08	$1.02	$1.08	$1.08	67,164
2022-12-30	$1.05	$1.08	$1.00	$1.05	$1.05	175,920
2022-12-29	$1.11	$1.13	$0.99	$1.09	$1.09	1,083,572
2022-12-28	$0.98	$1.01	$0.97	$0.99	$0.99	27,045
2022-12-27	$1.03	$1.05	$0.98	$0.99	$0.99	105,146
2022-12-23	$1.11	$1.11	$1.02	$1.03	$1.03	69,155
2022-12-22	$1.11	$1.11	$1.07	$1.11	$1.11	65,536
2022-12-21	$1.15	$1.19	$0.98	$1.13	$1.13	301,375
2022-12-20	$1.33	$1.34	$1.25	$1.31	$1.31	106,995
2022-12-19	$1.35	$1.37	$1.28	$1.36	$1.36	75,079
2022-12-16	$1.36	$1.37	$1.34	$1.36	$1.36	49,598
2022-12-15	$1.40	$1.40	$1.36	$1.38	$1.38	6,463
2022-12-14	$1.36	$1.40	$1.36	$1.39	$1.39	21,468
2022-12-13	$1.36	$1.40	$1.35	$1.37	$1.37	24,182
2022-12-12	$1.41	$1.43	$1.36	$1.39	$1.39	43,153
2022-12-09	$1.40	$1.45	$1.38	$1.42	$1.42	67,289
2022-12-08	$1.40	$1.42	$1.38	$1.40	$1.40	58,185
2022-12-07	$1.38	$1.42	$1.36	$1.40	$1.40	46,052
2022-12-06	$1.35	$1.38	$1.35	$1.36	$1.36	12,954
2022-12-05	$1.36	$1.40	$1.35	$1.37	$1.37	24,382
2022-12-02	$1.36	$1.38	$1.35	$1.36	$1.36	12,963
2022-12-01	$1.36	$1.40	$1.35	$1.39	$1.39	45,937
2022-11-30	$1.38	$1.39	$1.36	$1.39	$1.39	24,393
2022-11-29	$1.36	$1.38	$1.33	$1.37	$1.37	22,818
2022-11-28	$1.39	$1.39	$1.34	$1.35	$1.35	12,412
2022-11-25	$1.39	$1.39	$1.35	$1.38	$1.38	12,256
2022-11-23	$1.35	$1.36	$1.31	$1.34	$1.34	31,152
2022-11-22	$1.35	$1.37	$1.34	$1.35	$1.35	21,189
2022-11-21	$1.39	$1.39	$1.33	$1.35	$1.35	14,431
2022-11-18	$1.37	$1.37	$1.34	$1.36	$1.36	25,231
2022-11-17	$1.35	$1.35	$1.32	$1.34	$1.34	18,346
2022-11-16	$1.35	$1.35	$1.31	$1.35	$1.35	22,504
2022-11-15	$1.34	$1.40	$1.31	$1.33	$1.33	33,110
2022-11-14	$1.33	$1.34	$1.32	$1.34	$1.34	22,469
2022-11-11	$1.34	$1.35	$1.30	$1.32	$1.32	30,805
2022-11-10	$1.32	$1.37	$1.28	$1.28	$1.28	13,061
2022-11-09	$1.32	$1.33	$1.25	$1.29	$1.29	101,705
2022-11-08	$1.35	$1.36	$1.34	$1.35	$1.35	11,572
2022-11-07	$1.39	$1.39	$1.33	$1.35	$1.35	18,629
2022-11-04	$1.36	$1.36	$1.31	$1.34	$1.34	89,103
2022-11-03	$1.44	$1.44	$1.35	$1.35	$1.35	23,703
2022-11-02	$1.37	$1.40	$1.36	$1.39	$1.39	13,024
2022-11-01	$1.45	$1.47	$1.36	$1.38	$1.38	48,992
2022-10-31	$1.43	$1.46	$1.40	$1.42	$1.42	32,381
2022-10-28	$1.44	$1.44	$1.37	$1.41	$1.41	21,529
2022-10-27	$1.40	$1.42	$1.35	$1.40	$1.40	36,300
2022-10-26	$1.28	$1.40	$1.28	$1.39	$1.39	98,960
2022-10-25	$1.22	$1.31	$1.20	$1.28	$1.28	116,949
2022-10-24	$1.16	$1.21	$1.16	$1.19	$1.19	41,061
2022-10-21	$1.18	$1.21	$1.14	$1.17	$1.17	77,480
2022-10-20	$1.21	$1.27	$1.15	$1.19	$1.19	93,368
2022-10-19	$1.23	$1.27	$1.15	$1.19	$1.19	146,114
2022-10-18	$1.25	$1.26	$1.18	$1.23	$1.23	160,145
2022-10-17	$1.29	$1.31	$1.23	$1.25	$1.25	92,336
2022-10-14	$1.36	$1.36	$1.26	$1.27	$1.27	73,806
2022-10-13	$1.34	$1.37	$1.28	$1.36	$1.36	54,050
2022-10-12	$1.33	$1.33	$1.28	$1.30	$1.30	62,045
2022-10-11	$1.36	$1.36	$1.30	$1.31	$1.31	37,597
2022-10-10	$1.29	$1.37	$1.29	$1.34	$1.34	20,751
2022-10-07	$1.35	$1.39	$1.30	$1.31	$1.31	79,362
2022-10-06	$1.34	$1.40	$1.34	$1.34	$1.34	73,949
2022-10-05	$1.40	$1.40	$1.35	$1.36	$1.36	164,296
2022-10-04	$1.40	$1.40	$1.37	$1.39	$1.39	95,072
2022-10-03	$1.28	$1.34	$1.28	$1.34	$1.34	82,045
2022-09-30	$1.33	$1.33	$1.28	$1.31	$1.31	40,690
2022-09-29	$1.36	$1.36	$1.29	$1.31	$1.31	88,135
2022-09-28	$1.31	$1.34	$1.30	$1.33	$1.33	64,728
2022-09-27	$1.38	$1.39	$1.30	$1.30	$1.30	100,218
2022-09-26	$1.37	$1.40	$1.32	$1.34	$1.34	63,917
2022-09-23	$1.41	$1.45	$1.35	$1.36	$1.36	134,852
2022-09-22	$1.55	$1.55	$1.43	$1.45	$1.45	110,697
2022-09-21	$1.56	$1.61	$1.49	$1.53	$1.53	70,148
2022-09-20	$1.61	$1.65	$1.53	$1.56	$1.56	72,456
2022-09-19	$1.64	$1.68	$1.58	$1.66	$1.66	85,616
2022-09-16	$1.66	$1.66	$1.55	$1.65	$1.65	166,377
2022-09-15	$1.64	$1.68	$1.62	$1.64	$1.64	433,689
2022-09-14	$1.50	$1.64	$1.49	$1.59	$1.59	113,529
2022-09-13	$1.54	$1.57	$1.50	$1.52	$1.52	58,380
2022-09-12	$1.52	$1.58	$1.51	$1.57	$1.57	102,631
2022-09-09	$1.46	$1.54	$1.46	$1.51	$1.51	124,611
2022-09-08	$1.40	$1.45	$1.39	$1.44	$1.44	65,021
2022-09-07	$1.41	$1.48	$1.33	$1.40	$1.40	123,250
2022-09-06	$1.35	$1.41	$1.29	$1.37	$1.37	146,157
2022-09-02	$1.41	$1.43	$1.35	$1.39	$1.39	55,603
2022-09-01	$1.49	$1.49	$1.36	$1.42	$1.42	115,786
2022-08-31	$1.45	$1.51	$1.45	$1.49	$1.49	40,618
2022-08-30	$1.60	$1.60	$1.45	$1.48	$1.48	140,159
2022-08-29	$1.55	$1.61	$1.55	$1.60	$1.60	111,058
2022-08-26	$1.61	$1.61	$1.53	$1.55	$1.55	188,786
2022-08-25	$1.53	$1.61	$1.50	$1.61	$1.61	197,319
2022-08-24	$1.57	$1.57	$1.48	$1.52	$1.52	121,324
2022-08-23	$1.41	$1.54	$1.40	$1.50	$1.50	248,253
2022-08-22	$1.41	$1.43	$1.38	$1.41	$1.41	169,453
2022-08-19	$1.40	$1.48	$1.38	$1.40	$1.40	213,164
2022-08-18	$1.41	$1.41	$1.30	$1.38	$1.38	210,607
2022-08-17	$1.45	$1.47	$1.37	$1.41	$1.41	145,576
2022-08-16	$1.30	$1.44	$1.29	$1.41	$1.41	602,212
2022-08-15	$1.30	$1.32	$1.28	$1.29	$1.29	156,335
2022-08-12	$1.40	$1.40	$1.25	$1.29	$1.29	343,842
2022-08-11	$1.31	$1.45	$1.30	$1.40	$1.40	340,426
2022-08-10	$1.26	$1.30	$1.24	$1.30	$1.30	84,901
2022-08-09	$1.26	$1.29	$1.24	$1.25	$1.25	98,933
2022-08-08	$1.21	$1.25	$1.21	$1.25	$1.25	47,789
2022-08-05	$1.29	$1.30	$1.20	$1.20	$1.20	65,335
2022-08-04	$1.28	$1.30	$1.25	$1.28	$1.28	37,188
2022-08-03	$1.19	$1.30	$1.17	$1.28	$1.28	107,389
2022-08-02	$1.16	$1.20	$1.13	$1.17	$1.17	39,837
2022-08-01	$1.15	$1.24	$1.14	$1.15	$1.15	93,256
2022-07-29	$1.27	$1.30	$1.12	$1.14	$1.14	192,739
2022-07-28	$1.29	$1.35	$1.23	$1.25	$1.25	80,338
2022-07-27	$1.39	$1.39	$1.25	$1.28	$1.28	112,525
2022-07-26	$1.39	$1.41	$1.36	$1.36	$1.36	34,177
2022-07-25	$1.40	$1.46	$1.40	$1.42	$1.42	37,365
2022-07-22	$1.42	$1.44	$1.40	$1.42	$1.42	36,628
2022-07-21	$1.38	$1.47	$1.35	$1.43	$1.43	63,297
2022-07-20	$1.43	$1.43	$1.35	$1.39	$1.39	24,632
2022-07-19	$1.32	$1.43	$1.32	$1.40	$1.40	82,291
2022-07-18	$1.33	$1.36	$1.30	$1.33	$1.33	25,094
2022-07-15	$1.25	$1.34	$1.25	$1.33	$1.33	12,641
2022-07-14	$1.29	$1.33	$1.25	$1.26	$1.26	20,893
2022-07-13	$1.26	$1.32	$1.22	$1.29	$1.29	108,535
2022-07-12	$1.30	$1.30	$1.21	$1.25	$1.25	60,978
2022-07-11	$1.30	$1.32	$1.28	$1.30	$1.30	19,307
2022-07-08	$1.31	$1.34	$1.29	$1.32	$1.32	123,680
2022-07-07	$1.30	$1.33	$1.28	$1.31	$1.31	77,938
2022-07-06	$1.25	$1.35	$1.24	$1.32	$1.32	107,729
2022-07-05	$1.17	$1.27	$1.17	$1.24	$1.24	92,175
2022-07-01	$1.20	$1.21	$1.17	$1.18	$1.18	47,444
2022-06-30	$1.22	$1.25	$1.19	$1.20	$1.20	29,594
2022-06-29	$1.22	$1.25	$1.20	$1.22	$1.22	71,957
2022-06-28	$1.19	$1.26	$1.18	$1.24	$1.24	57,846
2022-06-27	$1.30	$1.30	$1.25	$1.25	$1.25	163,676
2022-06-24	$1.25	$1.31	$1.25	$1.30	$1.30	68,800
2022-06-23	$1.24	$1.27	$1.23	$1.24	$1.24	39,382
2022-06-22	$1.22	$1.27	$1.20	$1.24	$1.24	88,953
2022-06-21	$1.13	$1.22	$1.13	$1.22	$1.22	30,996
2022-06-17	$1.20	$1.25	$1.16	$1.18	$1.18	18,470
2022-06-16	$1.20	$1.20	$1.10	$1.15	$1.15	90,961
2022-06-15	$1.25	$1.27	$1.16	$1.18	$1.18	94,963
2022-06-14	$1.10	$1.25	$1.10	$1.18	$1.18	114,350
2022-06-13	$1.25	$1.26	$1.06	$1.10	$1.10	111,576
2022-06-10	$1.27	$1.30	$1.23	$1.27	$1.27	75,862
2022-06-09	$1.30	$1.30	$1.27	$1.28	$1.28	58,485
2022-06-08	$1.30	$1.32	$1.26	$1.30	$1.30	52,375
2022-06-07	$1.30	$1.31	$1.28	$1.29	$1.29	42,054
2022-06-06	$1.35	$1.35	$1.29	$1.34	$1.34	103,961
2022-06-03	$1.30	$1.32	$1.25	$1.28	$1.28	69,899
2022-06-02	$1.25	$1.31	$1.25	$1.30	$1.30	105,251
2022-06-01	$1.28	$1.30	$1.26	$1.27	$1.27	16,394
2022-05-31	$1.30	$1.32	$1.27	$1.27	$1.27	45,650
2022-05-27	$1.30	$1.31	$1.28	$1.30	$1.30	89,110
2022-05-26	$1.32	$1.33	$1.28	$1.29	$1.29	57,398
2022-05-25	$1.25	$1.32	$1.23	$1.31	$1.31	48,502
2022-05-24	$1.25	$1.27	$1.17	$1.23	$1.23	76,449
2022-05-23	$1.24	$1.26	$1.19	$1.26	$1.26	80,706
2022-05-20	$1.22	$1.25	$1.16	$1.19	$1.19	36,138
2022-05-19	$1.27	$1.27	$1.17	$1.22	$1.22	17,683
2022-05-18	$1.28	$1.33	$1.07	$1.17	$1.17	108,232
2022-05-17	$1.34	$1.34	$1.28	$1.31	$1.31	30,279
2022-05-16	$1.31	$1.34	$1.29	$1.31	$1.31	33,152
2022-05-13	$1.26	$1.30	$1.21	$1.29	$1.29	82,747
2022-05-12	$1.16	$1.24	$1.08	$1.24	$1.24	204,882
2022-05-11	$1.24	$1.29	$1.10	$1.16	$1.16	154,333
2022-05-10	$1.29	$1.32	$1.20	$1.22	$1.22	82,689
2022-05-09	$1.36	$1.40	$1.26	$1.28	$1.28	83,931
2022-05-06	$1.33	$1.50	$1.31	$1.36	$1.36	91,707
2022-05-05	$1.45	$1.48	$1.31	$1.36	$1.36	74,674
2022-05-04	$1.47	$1.52	$1.44	$1.48	$1.48	32,015
2022-05-03	$1.51	$1.52	$1.46	$1.48	$1.48	32,024
2022-05-02	$1.50	$1.52	$1.42	$1.48	$1.48	35,805
2022-04-29	$1.51	$1.65	$1.44	$1.49	$1.49	101,245
2022-04-28	$1.55	$1.58	$1.51	$1.53	$1.53	46,643
2022-04-27	$1.60	$1.63	$1.53	$1.53	$1.53	91,587
2022-04-26	$1.64	$1.68	$1.58	$1.61	$1.61	90,626
2022-04-25	$1.65	$1.68	$1.61	$1.66	$1.66	33,694
2022-04-22	$1.68	$1.69	$1.65	$1.68	$1.68	32,830
2022-04-21	$1.73	$1.75	$1.67	$1.69	$1.69	63,613
2022-04-20	$1.80	$1.80	$1.66	$1.76	$1.76	77,747
2022-04-19	$1.80	$1.80	$1.73	$1.74	$1.74	36,563
2022-04-18	$1.78	$1.80	$1.73	$1.73	$1.73	63,439
2022-04-14	$1.85	$1.88	$1.79	$1.85	$1.85	21,700
2022-04-13	$1.76	$1.87	$1.75	$1.87	$1.87	105,093
2022-04-12	$1.79	$1.83	$1.76	$1.78	$1.78	71,169
2022-04-11	$1.80	$1.83	$1.77	$1.81	$1.81	29,867
2022-04-08	$1.78	$1.84	$1.75	$1.80	$1.80	107,533
2022-04-07	$1.78	$1.86	$1.73	$1.78	$1.78	57,047
2022-04-06	$1.83	$1.86	$1.76	$1.80	$1.80	93,564
2022-04-05	$1.95	$2.00	$1.85	$1.87	$1.87	102,744
2022-04-04	$1.80	$1.96	$1.80	$1.91	$1.91	287,374
2022-04-01	$2.09	$2.09	$1.83	$1.86	$1.86	118,990
2022-03-31	$1.95	$1.95	$1.90	$1.91	$1.91	49,004
2022-03-30	$2.02	$2.09	$1.95	$1.96	$1.96	122,621
2022-03-29	$2.15	$2.16	$2.04	$2.10	$2.10	348,771
2022-03-28	$2.00	$2.18	$1.90	$2.10	$2.10	798,474
2022-03-25	$1.94	$2.05	$1.86	$2.00	$2.00	101,260
2022-03-24	$1.88	$1.95	$1.86	$1.90	$1.90	93,166
2022-03-23	$1.92	$1.98	$1.86	$1.89	$1.89	93,864
2022-03-22	$1.90	$1.96	$1.86	$1.90	$1.90	234,558
2022-03-21	$1.80	$2.03	$1.80	$1.84	$1.84	163,638
2022-03-18	$1.83	$2.08	$1.83	$1.83	$1.83	315,751
2022-03-17	$1.75	$1.84	$1.66	$1.76	$1.76	298,273
2022-03-16	$1.78	$1.91	$1.71	$1.79	$1.79	112,253
2022-03-15	$1.73	$1.85	$1.70	$1.75	$1.75	115,679
2022-03-14	$2.04	$2.04	$1.67	$1.76	$1.76	138,056
2022-03-11	$1.90	$1.92	$1.82	$1.83	$1.83	36,038
2022-03-10	$1.87	$1.97	$1.82	$1.90	$1.90	40,175
2022-03-09	$1.82	$1.93	$1.82	$1.92	$1.92	68,301
2022-03-08	$1.68	$1.88	$1.63	$1.82	$1.82	116,568
2022-03-07	$1.74	$1.79	$1.67	$1.67	$1.67	60,251
2022-03-04	$1.87	$1.87	$1.66	$1.80	$1.80	66,212
2022-03-03	$1.97	$2.05	$1.83	$1.88	$1.88	26,956
2022-03-02	$1.85	$1.93	$1.83	$1.88	$1.88	40,169
2022-03-01	$1.86	$1.90	$1.78	$1.84	$1.84	38,663
2022-02-28	$1.88	$1.89	$1.79	$1.86	$1.86	54,097
2022-02-25	$1.76	$1.88	$1.74	$1.85	$1.85	85,356
2022-02-24	$1.55	$1.84	$1.54	$1.79	$1.79	202,218
2022-02-23	$1.79	$1.82	$1.71	$1.71	$1.71	33,570
2022-02-22	$1.90	$1.90	$1.71	$1.79	$1.79	110,592
2022-02-18	$1.91	$1.97	$1.83	$1.84	$1.84	90,445
2022-02-17	$1.95	$2.09	$1.88	$1.94	$1.94	184,670
2022-02-16	$2.00	$2.09	$1.98	$2.02	$2.02	100,794
2022-02-15	$2.00	$2.09	$2.00	$2.02	$2.02	50,744
2022-02-14	$2.06	$2.06	$1.94	$1.99	$1.99	63,038
2022-02-11	$2.10	$2.17	$2.02	$2.07	$2.07	125,162
2022-02-10	$2.02	$2.21	$2.02	$2.05	$2.05	211,093
2022-02-09	$2.10	$2.16	$2.06	$2.11	$2.11	120,951
2022-02-08	$1.97	$2.04	$1.95	$2.01	$2.01	34,266
2022-02-07	$1.99	$2.05	$1.95	$1.97	$1.97	26,203
2022-02-04	$1.92	$1.99	$1.88	$1.98	$1.98	20,481
2022-02-03	$1.98	$2.02	$1.88	$1.89	$1.89	68,905
2022-02-02	$2.07	$2.07	$1.94	$2.05	$2.05	32,324
2022-02-01	$2.06	$2.10	$1.94	$2.04	$2.04	68,643
2022-01-31	$1.90	$1.98	$1.79	$1.98	$1.98	90,876
2022-01-28	$1.68	$1.76	$1.63	$1.75	$1.75	75,567
2022-01-27	$1.78	$1.86	$1.65	$1.68	$1.68	65,672
2022-01-26	$1.86	$1.88	$1.74	$1.78	$1.78	56,308
2022-01-25	$1.71	$1.85	$1.71	$1.80	$1.80	34,967
2022-01-24	$1.75	$1.79	$1.63	$1.77	$1.77	205,684
2022-01-21	$1.95	$1.99	$1.80	$1.80	$1.80	139,320
2022-01-20	$1.97	$2.07	$1.93	$1.94	$1.94	61,075
2022-01-19	$1.99	$2.02	$1.93	$1.94	$1.94	112,582
2022-01-18	$2.02	$2.08	$1.93	$1.94	$1.94	134,264
2022-01-14	$2.06	$2.12	$2.02	$2.08	$2.08	112,526
2022-01-13	$2.17	$2.17	$2.11	$2.11	$2.11	104,311
2022-01-12	$2.17	$2.24	$2.11	$2.19	$2.19	109,429
2022-01-11	$2.07	$2.32	$2.06	$2.19	$2.19	227,550
2022-01-10	$2.15	$2.15	$2.03	$2.09	$2.09	107,544
2022-01-07	$2.17	$2.30	$2.07	$2.14	$2.14	595,437
2022-01-06	$2.17	$2.18	$2.00	$2.13	$2.13	321,434
2022-01-05	$2.32	$2.34	$2.11	$2.12	$2.12	202,936
2022-01-04	$2.37	$2.40	$2.21	$2.33	$2.33	220,130
2022-01-03	$2.28	$2.38	$2.23	$2.37	$2.37	124,379
2021-12-31	$2.27	$2.31	$2.24	$2.26	$2.26	177,466
2021-12-30	$2.20	$2.35	$2.20	$2.27	$2.27	176,741
2021-12-29	$2.29	$2.34	$2.16	$2.22	$2.22	411,837
2021-12-28	$2.35	$2.46	$2.28	$2.31	$2.31	196,372
2021-12-27	$2.39	$2.55	$2.25	$2.38	$2.38	663,164
2021-12-23	$2.27	$2.52	$2.27	$2.42	$2.42	1,036,951
2021-12-22	$2.31	$2.35	$2.20	$2.29	$2.29	315,766
2021-12-21	$2.33	$2.40	$2.20	$2.31	$2.31	1,083,415
2021-12-20	$2.46	$2.74	$2.42	$2.70	$2.70	1,477,040
2021-12-17	$2.49	$2.64	$2.42	$2.58	$2.58	233,385
2021-12-16	$2.68	$2.68	$2.44	$2.47	$2.47	210,859
2021-12-15	$2.53	$2.60	$2.41	$2.55	$2.55	339,056
2021-12-14	$2.51	$2.58	$2.46	$2.48	$2.48	180,102
2021-12-13	$2.75	$2.75	$2.53	$2.55	$2.55	259,564
2021-12-10	$2.76	$2.80	$2.66	$2.71	$2.71	286,823
2021-12-09	$2.80	$3.00	$2.73	$2.75	$2.75	1,421,925
2021-12-08	$2.69	$2.99	$2.65	$2.84	$2.84	1,101,505
2021-12-07	$2.63	$2.85	$2.62	$2.74	$2.74	965,887
2021-12-06	$2.45	$2.57	$2.15	$2.52	$2.52	346,684
2021-12-03	$2.62	$2.62	$2.40	$2.49	$2.49	390,308
2021-12-02	$2.60	$2.70	$2.50	$2.67	$2.67	509,925
2021-12-01	$2.72	$2.80	$2.52	$2.54	$2.54	494,838
2021-11-30	$2.66	$2.77	$2.61	$2.66	$2.66	253,848
2021-11-29	$2.83	$2.84	$2.67	$2.77	$2.77	476,000
2021-11-26	$2.82	$3.00	$2.61	$2.89	$2.89	1,466,092
2021-11-24	$2.77	$3.74	$2.75	$3.04	$3.04	24,408,088
2021-11-23	$2.95	$2.95	$2.75	$2.78	$2.78	227,216
2021-11-22	$2.92	$2.98	$2.75	$2.81	$2.81	268,604
2021-11-19	$3.00	$3.07	$2.88	$2.89	$2.89	172,605
2021-11-18	$3.23	$3.26	$3.00	$3.02	$3.02	282,524
2021-11-17	$3.23	$3.29	$3.13	$3.25	$3.25	202,718
2021-11-16	$3.32	$3.34	$3.20	$3.20	$3.20	240,850
2021-11-15	$3.35	$3.39	$3.20	$3.35	$3.35	411,822
2021-11-12	$3.26	$3.42	$3.20	$3.34	$3.34	266,701
2021-11-11	$3.34	$3.43	$3.12	$3.29	$3.29	912,669
2021-11-10	$3.42	$3.46	$3.25	$3.26	$3.26	263,288
2021-11-09	$3.53	$3.54	$3.37	$3.48	$3.48	133,873
2021-11-08	$3.47	$3.49	$3.38	$3.46	$3.46	181,207
2021-11-05	$3.40	$3.62	$3.28	$3.48	$3.48	1,049,555
2021-11-04	$3.48	$3.50	$3.36	$3.39	$3.39	128,671
2021-11-03	$3.40	$3.54	$3.37	$3.45	$3.45	247,736
2021-11-02	$3.45	$3.47	$3.37	$3.44	$3.44	119,210
2021-11-01	$3.41	$3.53	$3.37	$3.45	$3.45	155,663
2021-10-29	$3.45	$3.50	$3.35	$3.40	$3.40	157,297
2021-10-28	$3.49	$3.54	$3.42	$3.48	$3.48	212,433
2021-10-27	$3.60	$3.75	$3.42	$3.50	$3.50	587,189
2021-10-26	$3.56	$3.58	$3.40	$3.49	$3.49	327,282
2021-10-25	$3.52	$3.62	$3.43	$3.54	$3.54	373,370
2021-10-22	$3.77	$3.82	$3.48	$3.56	$3.56	469,073
2021-10-21	$3.84	$3.95	$3.82	$3.87	$3.87	149,760
2021-10-20	$3.86	$3.96	$3.85	$3.86	$3.86	148,748
2021-10-19	$3.94	$3.94	$3.81	$3.93	$3.93	280,645
2021-10-18	$4.03	$4.13	$3.81	$3.84	$3.84	317,899
2021-10-15	$4.09	$4.13	$4.01	$4.04	$4.04	125,637
2021-10-14	$4.16	$4.16	$4.00	$4.06	$4.06	206,470
2021-10-13	$4.03	$4.14	$3.95	$4.12	$4.12	244,894
2021-10-12	$4.04	$4.05	$3.94	$3.98	$3.98	144,837
2021-10-11	$3.90	$4.07	$3.86	$3.98	$3.98	204,352
2021-10-08	$3.95	$4.02	$3.86	$3.86	$3.86	194,116
2021-10-07	$3.88	$4.03	$3.86	$3.95	$3.95	374,723
2021-10-06	$3.81	$4.05	$3.70	$3.86	$3.86	485,618
2021-10-05	$4.07	$4.14	$3.84	$3.87	$3.87	354,703
2021-10-04	$3.90	$4.14	$3.73	$4.07	$4.07	985,589
2021-10-01	$3.98	$4.02	$3.78	$3.99	$3.99	1,081,925
2021-09-30	$4.45	$4.50	$3.87	$4.11	$4.11	12,222,884
2021-09-29	$4.17	$4.18	$3.81	$3.84	$3.84	669,727
2021-09-28	$4.16	$4.26	$4.05	$4.11	$4.11	349,751
2021-09-27	$4.17	$4.36	$4.04	$4.27	$4.27	572,299
2021-09-24	$4.26	$4.57	$4.12	$4.23	$4.23	1,446,648
2021-09-23	$4.28	$4.44	$4.13	$4.42	$4.42	638,790
2021-09-22	$4.41	$4.54	$4.12	$4.40	$4.40	2,127,148
2021-09-21	$4.03	$4.20	$3.94	$4.05	$4.05	1,324,859
2021-09-20	$4.16	$4.27	$3.95	$3.98	$3.98	353,817
2021-09-17	$4.25	$4.48	$4.25	$4.40	$4.40	249,409
2021-09-16	$4.22	$4.40	$4.12	$4.37	$4.37	186,183
2021-09-15	$4.34	$4.45	$4.22	$4.26	$4.26	386,435
2021-09-14	$4.62	$4.69	$4.30	$4.34	$4.34	243,144
2021-09-13	$4.47	$4.75	$4.25	$4.60	$4.60	394,631
2021-09-10	$4.75	$4.79	$4.35	$4.38	$4.38	427,564
2021-09-09	$4.59	$4.83	$4.57	$4.73	$4.73	294,604
2021-09-08	$4.56	$4.67	$4.43	$4.62	$4.62	341,397
2021-09-07	$4.65	$4.80	$4.52	$4.55	$4.55	566,317
2021-09-03	$5.00	$5.05	$4.62	$4.68	$4.68	776,985
2021-09-02	$5.11	$5.18	$5.00	$5.06	$5.06	487,916
2021-09-01	$5.05	$5.30	$4.93	$5.06	$5.06	645,993
2021-08-31	$5.34	$5.34	$4.93	$5.15	$5.15	1,296,328
2021-08-30	$5.81	$6.08	$5.12	$5.47	$5.47	13,494,673
2021-08-27	$4.13	$5.14	$4.07	$4.86	$4.86	4,725,361
2021-08-26	$4.04	$4.31	$3.99	$4.08	$4.08	787,116
2021-08-25	$4.21	$4.28	$4.07	$4.11	$4.11	608,773
2021-08-24	$4.31	$4.45	$4.15	$4.23	$4.23	728,051
2021-08-23	$4.22	$4.39	$4.10	$4.30	$4.30	802,769
2021-08-20	$3.99	$4.40	$3.93	$4.30	$4.30	596,763
2021-08-19	$4.40	$4.48	$3.97	$4.07	$4.07	562,801
2021-08-18	$4.44	$4.79	$4.36	$4.40	$4.40	822,514
2021-08-17	$4.33	$4.82	$4.25	$4.53	$4.53	597,373
2021-08-16	$4.65	$5.10	$4.61	$4.86	$4.86	584,690
2021-08-13	$5.14	$5.14	$4.55	$4.69	$4.69	627,772
2021-08-12	$5.15	$5.18	$5.01	$5.06	$5.06	374,537
2021-08-11	$5.40	$5.49	$5.07	$5.22	$5.22	452,297
2021-08-10	$5.14	$6.20	$5.10	$5.38	$5.38	1,716,292
2021-08-09	$5.00	$5.36	$4.80	$5.08	$5.08	530,942
2021-08-06	$5.30	$5.41	$4.94	$5.00	$5.00	751,710
2021-08-05	$5.30	$5.63	$5.26	$5.41	$5.41	482,586
2021-08-04	$5.70	$5.83	$5.32	$5.32	$5.32	526,081
2021-08-03	$5.91	$5.91	$5.66	$5.73	$5.73	386,671
2021-08-02	$6.06	$6.26	$5.74	$5.92	$5.92	1,205,299
2021-07-30	$5.90	$7.57	$5.81	$6.40	$6.40	13,225,703
2021-07-29	$6.07	$6.07	$5.79	$5.88	$5.88	550,356
2021-07-28	$5.56	$6.27	$5.50	$6.10	$6.10	1,314,677
2021-07-27	$5.31	$5.57	$5.22	$5.48	$5.48	603,562
2021-07-26	$5.20	$5.75	$5.10	$5.48	$5.48	1,009,197
2021-07-23	$5.90	$6.18	$5.39	$5.45	$5.45	1,726,262
2021-07-22	$5.90	$6.17	$5.60	$6.01	$6.01	1,477,939
2021-07-21	$5.35	$6.68	$5.35	$6.25	$6.25	5,624,778
2021-07-20	$5.76	$5.76	$5.24	$5.49	$5.49	1,463,833
2021-07-19	$5.40	$5.92	$5.20	$5.89	$5.89	2,717,287
2021-07-16	$6.10	$6.53	$5.65	$5.88	$5.88	3,885,049
2021-07-15	$6.87	$7.53	$6.00	$6.12	$6.12	19,264,551
2021-07-14	$6.90	$6.90	$6.10	$6.15	$6.15	3,401,708
2021-07-13	$8.56	$9.99	$6.64	$7.26	$7.26	52,666,244
2021-07-12	$6.65	$6.68	$5.78	$6.01	$6.01	3,884,502
2021-07-09	$7.92	$8.20	$6.65	$6.76	$6.76	6,999,113
2021-07-08	$7.27	$8.90	$6.92	$7.67	$7.67	12,171,607
2021-07-07	$9.99	$10.00	$8.20	$8.55	$8.55	21,269,366
2021-07-06	$13.95	$14.38	$11.52	$12.23	$12.23	98,934,279
2021-07-02	$6.11	$8.97	$6.01	$8.97	$8.97	138,050,378
2021-07-01	$6.14	$6.78	$4.73	$5.75	$5.75	80,325,699
2021-06-30	$4.87	$8.54	$4.23	$4.30	$4.30	132,226,918
2021-06-29	$2.67	$3.71	$2.64	$3.39	$3.39	5,888,124
2021-06-28	$2.45	$2.60	$2.42	$2.48	$2.48	474,897
2021-06-25	$2.32	$2.37	$2.28	$2.31	$2.31	187,647
2021-06-24	$2.36	$2.38	$2.25	$2.30	$2.30	117,109
2021-06-23	$2.30	$2.35	$2.25	$2.32	$2.32	139,536
2021-06-22	$2.28	$2.30	$2.18	$2.22	$2.22	293,424
2021-06-21	$2.52	$2.52	$2.21	$2.26	$2.26	270,790
2021-06-18	$2.47	$2.47	$2.36	$2.44	$2.44	72,087
2021-06-17	$2.40	$2.55	$2.40	$2.44	$2.44	73,508
2021-06-16	$2.57	$2.64	$2.38	$2.45	$2.45	129,231
2021-06-15	$2.79	$2.90	$2.60	$2.61	$2.61	119,656
2021-06-14	$2.75	$2.83	$2.73	$2.80	$2.80	53,542
2021-06-11	$2.80	$2.81	$2.63	$2.71	$2.71	41,021
2021-06-10	$2.77	$2.90	$2.77	$2.83	$2.83	27,956
2021-06-09	$2.82	$2.94	$2.73	$2.79	$2.79	96,418
2021-06-08	$2.84	$2.90	$2.79	$2.82	$2.82	22,144
2021-06-07	$2.70	$2.88	$2.70	$2.85	$2.85	70,594
2021-06-04	$2.66	$2.74	$2.57	$2.67	$2.67	35,736
2021-06-03	$2.56	$2.70	$2.55	$2.67	$2.67	21,496
2021-06-02	$2.56	$2.65	$2.56	$2.59	$2.59	25,100
2021-06-01	$2.55	$2.60	$2.51	$2.59	$2.59	22,621
2021-05-28	$2.51	$2.64	$2.51	$2.51	$2.51	39,421
2021-05-27	$2.56	$2.68	$2.50	$2.57	$2.57	61,749
2021-05-26	$2.52	$2.59	$2.50	$2.54	$2.54	24,558
2021-05-25	$2.50	$2.60	$2.47	$2.51	$2.51	45,276
2021-05-24	$2.55	$2.61	$2.50	$2.51	$2.51	36,287
2021-05-21	$2.61	$2.75	$2.52	$2.56	$2.56	127,650
2021-05-20	$2.55	$2.67	$2.55	$2.62	$2.62	40,252
2021-05-19	$2.42	$2.59	$2.42	$2.57	$2.57	25,510
2021-05-18	$2.50	$2.59	$2.40	$2.49	$2.49	68,293
2021-05-17	$2.50	$2.54	$2.39	$2.47	$2.47	62,910
2021-05-14	$2.40	$2.57	$2.37	$2.50	$2.50	35,890
2021-05-13	$2.56	$2.56	$2.30	$2.41	$2.41	98,166
2021-05-12	$2.50	$2.57	$2.35	$2.50	$2.50	447,302
2021-05-11	$2.29	$2.35	$2.17	$2.28	$2.28	76,913
2021-05-10	$2.41	$2.41	$2.33	$2.38	$2.38	34,367
2021-05-07	$2.40	$2.48	$2.37	$2.39	$2.39	175,064
2021-05-06	$2.42	$2.54	$2.33	$2.37	$2.37	73,681
2021-05-05	$2.60	$2.67	$2.42	$2.42	$2.42	69,943
2021-05-04	$2.64	$2.70	$2.53	$2.56	$2.56	69,672
2021-05-03	$2.77	$2.80	$2.65	$2.71	$2.71	57,339
2021-04-30	$2.75	$2.82	$2.72	$2.77	$2.77	42,924
2021-04-29	$2.85	$2.87	$2.70	$2.78	$2.78	28,741
2021-04-28	$2.67	$2.81	$2.67	$2.79	$2.79	42,542
2021-04-27	$2.72	$2.72	$2.63	$2.68	$2.68	27,026
2021-04-26	$2.75	$2.79	$2.64	$2.75	$2.75	100,099
2021-04-23	$2.59	$2.75	$2.59	$2.74	$2.74	83,752
2021-04-22	$2.58	$2.65	$2.55	$2.55	$2.55	22,092
2021-04-21	$2.46	$2.59	$2.38	$2.57	$2.57	47,766
2021-04-20	$2.59	$2.59	$2.46	$2.47	$2.47	253,449
2021-04-19	$2.48	$2.63	$2.48	$2.56	$2.56	119,244
2021-04-16	$2.59	$2.66	$2.45	$2.47	$2.47	292,787
2021-04-15	$2.67	$2.69	$2.57	$2.60	$2.60	293,734
2021-04-14	$2.72	$2.83	$2.66	$2.66	$2.66	93,840
2021-04-13	$2.73	$2.82	$2.65	$2.72	$2.72	436,161
2021-04-12	$2.91	$2.95	$2.69	$2.73	$2.73	387,019
2021-04-09	$3.01	$3.01	$2.85	$2.90	$2.90	47,620
2021-04-08	$2.91	$3.09	$2.86	$3.05	$3.05	295,049
2021-04-07	$2.94	$3.03	$2.86	$2.94	$2.94	235,353
2021-04-06	$2.84	$3.08	$2.84	$3.02	$3.02	120,306
2021-04-05	$2.87	$2.96	$2.81	$2.89	$2.89	50,796
2021-04-01	$2.89	$2.92	$2.85	$2.90	$2.90	47,975
2021-03-31	$2.82	$2.94	$2.81	$2.89	$2.89	30,708
2021-03-30	$2.71	$2.84	$2.67	$2.80	$2.80	56,332
2021-03-29	$2.85	$2.91	$2.69	$2.72	$2.72	254,157
2021-03-26	$2.94	$2.95	$2.75	$2.92	$2.92	295,347
2021-03-25	$2.93	$3.04	$2.77	$2.93	$2.93	306,046
2021-03-24	$3.12	$3.20	$2.91	$2.92	$2.92	226,953
2021-03-23	$3.63	$3.67	$3.10	$3.13	$3.13	534,650
2021-03-22	$3.06	$3.80	$3.06	$3.63	$3.63	2,123,420
2021-03-19	$3.09	$3.20	$3.03	$3.09	$3.09	199,449
2021-03-18	$3.18	$3.35	$3.06	$3.07	$3.07	298,187
2021-03-17	$3.10	$3.40	$3.04	$3.20	$3.20	457,030
2021-03-16	$3.37	$3.37	$3.12	$3.17	$3.17	137,560
2021-03-15	$3.19	$3.33	$3.14	$3.31	$3.31	79,772
2021-03-12	$3.02	$3.19	$3.01	$3.16	$3.16	87,879
2021-03-11	$3.04	$3.13	$2.94	$3.13	$3.13	227,749
2021-03-10	$2.96	$3.06	$2.84	$2.95	$2.95	311,333
2021-03-09	$2.74	$3.03	$2.67	$2.98	$2.98	153,294
2021-03-08	$2.73	$2.84	$2.60	$2.67	$2.67	172,946
2021-03-05	$2.75	$2.83	$2.58	$2.74	$2.74	264,208
2021-03-04	$3.17	$3.24	$2.74	$2.81	$2.81	270,839
2021-03-03	$3.03	$3.15	$3.00	$3.06	$3.06	220,898
2021-03-02	$3.12	$3.19	$3.03	$3.03	$3.03	51,775
2021-03-01	$3.10	$3.15	$3.03	$3.05	$3.05	141,887
2021-02-26	$3.17	$3.19	$3.00	$3.06	$3.06	165,027
2021-02-25	$3.34	$3.36	$3.15	$3.25	$3.25	511,856
2021-02-24	$3.28	$3.37	$3.17	$3.28	$3.28	291,415
2021-02-23	$3.35	$3.35	$2.88	$3.19	$3.19	377,890
2021-02-22	$3.46	$3.61	$3.35	$3.36	$3.36	355,284
2021-02-19	$3.70	$3.77	$3.48	$3.53	$3.53	591,403
2021-02-18	$4.00	$4.00	$3.67	$3.77	$3.77	380,436
2021-02-17	$4.25	$4.35	$3.84	$4.05	$4.05	954,900
2021-02-16	$3.41	$4.20	$3.41	$4.01	$4.01	1,938,034
2021-02-12	$3.37	$3.47	$3.25	$3.33	$3.33	591,839
2021-02-11	$3.86	$4.15	$3.84	$4.02	$4.02	808,105
2021-02-10	$3.97	$3.98	$3.67	$3.86	$3.86	382,242
2021-02-09	$3.81	$3.93	$3.60	$3.90	$3.90	369,278
2021-02-08	$3.55	$3.83	$3.50	$3.77	$3.77	639,885
2021-02-05	$3.46	$3.52	$3.35	$3.47	$3.47	154,522
2021-02-04	$3.43	$3.59	$3.22	$3.50	$3.50	726,846
2021-02-03	$3.95	$4.20	$3.47	$3.66	$3.66	428,416
2021-02-02	$3.68	$4.40	$3.53	$3.88	$3.88	748,234
2021-02-01	$3.40	$3.75	$3.35	$3.58	$3.58	228,859
2021-01-29	$3.08	$3.53	$3.07	$3.40	$3.40	181,018
2021-01-28	$3.37	$3.55	$3.10	$3.12	$3.12	161,247
2021-01-27	$3.39	$3.65	$3.10	$3.41	$3.41	278,496
2021-01-26	$3.50	$3.79	$3.39	$3.43	$3.43	300,317
2021-01-25	$3.56	$3.78	$3.40	$3.50	$3.50	373,884
2021-01-22	$3.31	$3.47	$3.14	$3.44	$3.44	260,327
2021-01-21	$3.15	$3.34	$3.13	$3.28	$3.28	189,307
2021-01-20	$3.08	$3.20	$3.06	$3.14	$3.14	138,712
2021-01-19	$3.08	$3.18	$2.92	$3.05	$3.05	195,667
2021-01-15	$3.14	$3.16	$2.92	$3.02	$3.02	158,769
2021-01-14	$2.86	$3.27	$2.76	$3.13	$3.13	569,908
2021-01-13	$2.72	$2.88	$2.67	$2.85	$2.85	126,269
2021-01-12	$2.74	$2.80	$2.68	$2.72	$2.72	114,479
2021-01-11	$2.78	$2.85	$2.68	$2.74	$2.74	184,157
2021-01-08	$2.86	$2.94	$2.75	$2.81	$2.81	137,345
2021-01-07	$2.71	$2.90	$2.67	$2.86	$2.86	452,218
2021-01-06	$2.66	$2.77	$2.62	$2.65	$2.65	195,878
2021-01-05	$2.58	$2.68	$2.55	$2.62	$2.62	81,549
2021-01-04	$2.54	$2.60	$2.48	$2.60	$2.60	73,497
2020-12-31	$2.50	$2.70	$2.44	$2.58	$2.58	167,012
2020-12-30	$2.52	$2.59	$2.48	$2.50	$2.50	121,746
2020-12-29	$2.60	$2.64	$2.52	$2.56	$2.56	182,742
2020-12-28	$2.65	$2.68	$2.50	$2.54	$2.54	258,032
2020-12-24	$2.92	$2.98	$2.64	$2.68	$2.68	278,628
2020-12-23	$3.23	$3.35	$2.80	$2.88	$2.88	696,302
2020-12-22	$2.85	$3.40	$2.85	$3.35	$3.35	1,103,784
2020-12-21	$2.75	$2.87	$2.71	$2.83	$2.83	88,646
2020-12-18	$2.73	$2.85	$2.71	$2.76	$2.76	123,472
2020-12-17	$2.79	$2.94	$2.67	$2.69	$2.69	98,929
2020-12-16	$2.88	$2.88	$2.80	$2.82	$2.82	43,324
2020-12-15	$2.80	$2.97	$2.67	$2.82	$2.82	172,739
2020-12-14	$2.89	$2.91	$2.69	$2.75	$2.75	140,645
2020-12-11	$2.92	$2.94	$2.77	$2.90	$2.90	84,732
2020-12-10	$2.78	$2.94	$2.76	$2.90	$2.90	179,439
2020-12-09	$2.91	$2.92	$2.80	$2.80	$2.80	91,744
2020-12-08	$2.92	$3.10	$2.78	$2.85	$2.85	172,131
2020-12-07	$2.89	$2.92	$2.71	$2.80	$2.80	112,022
2020-12-04	$3.02	$3.10	$2.81	$2.88	$2.88	235,380
2020-12-03	$2.78	$3.09	$2.78	$3.04	$3.04	416,595
2020-12-02	$2.56	$2.85	$2.43	$2.83	$2.83	328,807
2020-12-01	$2.80	$2.88	$2.44	$2.57	$2.57	380,137
2020-11-30	$2.46	$2.81	$2.36	$2.69	$2.69	994,337
2020-11-27	$2.38	$2.49	$2.35	$2.45	$2.45	240,621
2020-11-25	$2.35	$2.40	$2.20	$2.30	$2.30	300,372
2020-11-24	$2.10	$2.50	$2.10	$2.30	$2.30	1,225,297
2020-11-23	$2.06	$2.14	$1.95	$2.10	$2.10	343,830
2020-11-20	$2.00	$2.58	$1.92	$2.07	$2.07	2,451,096
2020-11-19	$2.01	$2.05	$1.95	$2.00	$2.00	71,991
2020-11-18	$2.05	$2.10	$2.01	$2.01	$2.01	41,141
2020-11-17	$2.08	$2.09	$2.01	$2.07	$2.07	33,413
2020-11-16	$2.09	$2.14	$2.01	$2.09	$2.09	76,539
2020-11-13	$2.11	$2.17	$2.08	$2.08	$2.08	40,989
2020-11-12	$2.12	$2.20	$2.07	$2.13	$2.13	71,586
2020-11-11	$2.17	$2.28	$2.11	$2.15	$2.15	138,944
2020-11-10	$2.11	$2.48	$2.11	$2.17	$2.17	641,590
2020-11-09	$2.18	$2.23	$2.07	$2.12	$2.12	42,466
2020-11-06	$2.14	$2.23	$2.11	$2.19	$2.19	20,291
2020-11-05	$2.07	$2.17	$2.06	$2.10	$2.10	40,575
2020-11-04	$2.01	$2.14	$2.01	$2.06	$2.06	36,699
2020-11-03	$2.26	$2.28	$2.00	$2.00	$2.00	90,752
2020-11-02	$2.08	$2.10	$2.03	$2.10	$2.10	20,219
2020-10-30	$2.11	$2.13	$2.02	$2.08	$2.08	42,108
2020-10-29	$2.12	$2.15	$2.11	$2.14	$2.14	19,039
2020-10-28	$2.25	$2.27	$2.10	$2.11	$2.11	74,340
2020-10-27	$2.24	$2.30	$2.23	$2.24	$2.24	24,466
2020-10-26	$2.29	$2.29	$2.23	$2.25	$2.25	29,516
2020-10-23	$2.20	$2.30	$2.20	$2.30	$2.30	52,092
2020-10-22	$2.22	$2.25	$2.16	$2.19	$2.19	52,718
2020-10-21	$2.19	$2.26	$2.17	$2.22	$2.22	51,376
2020-10-20	$2.22	$2.29	$2.12	$2.22	$2.22	72,160
2020-10-19	$2.36	$2.38	$2.18	$2.24	$2.24	72,504
2020-10-16	$2.36	$2.38	$2.26	$2.36	$2.36	45,000
2020-10-15	$2.41	$2.42	$2.25	$2.34	$2.34	93,492
2020-10-14	$2.44	$2.53	$2.36	$2.38	$2.38	92,966
2020-10-13	$2.35	$2.47	$2.27	$2.39	$2.39	149,835
2020-10-12	$2.31	$2.37	$2.29	$2.33	$2.33	46,877
2020-10-09	$2.20	$2.37	$2.20	$2.34	$2.34	104,116
2020-10-08	$2.25	$2.29	$2.14	$2.24	$2.24	78,167
2020-10-07	$2.33	$2.35	$2.19	$2.23	$2.23	54,728
2020-10-06	$2.24	$2.42	$2.17	$2.26	$2.26	198,598
2020-10-05	$2.13	$2.65	$2.10	$2.23	$2.23	515,741
2020-10-02	$1.87	$2.16	$1.87	$2.11	$2.11	165,245
2020-10-01	$1.88	$2.00	$1.88	$1.99	$1.99	65,102
2020-09-30	$1.90	$1.93	$1.86	$1.86	$1.86	38,434
2020-09-29	$1.92	$1.98	$1.90	$1.90	$1.90	21,409
2020-09-28	$1.85	$1.96	$1.85	$1.92	$1.92	33,295
2020-09-25	$1.87	$1.89	$1.83	$1.86	$1.86	46,981
2020-09-24	$1.86	$1.92	$1.84	$1.89	$1.89	85,663
2020-09-23	$1.91	$1.93	$1.88	$1.89	$1.89	25,470
2020-09-22	$1.87	$1.93	$1.85	$1.91	$1.91	38,616
2020-09-21	$1.95	$1.95	$1.83	$1.87	$1.87	46,736
2020-09-18	$1.92	$2.10	$1.89	$1.95	$1.95	116,539
2020-09-17	$1.94	$1.98	$1.90	$1.93	$1.93	27,220
2020-09-16	$2.09	$2.14	$1.96	$1.98	$1.98	102,464
2020-09-15	$1.82	$2.10	$1.80	$2.03	$2.03	182,746
2020-09-14	$1.79	$1.89	$1.78	$1.78	$1.78	99,514
2020-09-11	$1.84	$1.88	$1.77	$1.81	$1.81	59,597
2020-09-10	$1.82	$1.90	$1.82	$1.85	$1.85	57,088
2020-09-09	$1.82	$1.90	$1.82	$1.88	$1.88	61,985
2020-09-08	$1.72	$1.86	$1.71	$1.86	$1.86	96,789
2020-09-04	$1.80	$1.82	$1.62	$1.77	$1.77	162,816
2020-09-03	$1.92	$1.97	$1.77	$1.84	$1.84	188,260
2020-09-02	$2.00	$2.03	$1.90	$1.95	$1.95	172,547
2020-09-01	$2.07	$2.09	$1.93	$2.03	$2.03	149,027
2020-08-31	$1.98	$2.09	$1.98	$2.06	$2.06	211,560
2020-08-28	$1.95	$2.06	$1.92	$2.00	$2.00	127,611
2020-08-27	$2.05	$2.06	$1.93	$1.99	$1.99	86,263
2020-08-26	$2.09	$2.12	$2.00	$2.03	$2.03	97,593
2020-08-25	$1.99	$2.20	$1.96	$2.09	$2.09	183,396
2020-08-24	$2.03	$2.06	$1.94	$2.02	$2.02	318,194
2020-08-21	$2.05	$2.17	$1.87	$2.02	$2.02	742,063
2020-08-20	$1.96	$2.47	$1.94	$2.05	$2.05	2,422,085
2020-08-19	$1.89	$2.03	$1.86	$1.97	$1.97	259,762
2020-08-18	$1.86	$1.96	$1.85	$1.94	$1.94	243,771
2020-08-17	$2.07	$2.09	$1.70	$1.86	$1.86	604,390
2020-08-14	$2.44	$2.50	$2.10	$2.15	$2.15	936,891
2020-08-13	$2.63	$2.92	$2.63	$2.86	$2.86	700,698
2020-08-12	$2.77	$2.86	$2.59	$2.64	$2.64	1,041,101
2020-08-11	$2.86	$3.08	$2.72	$2.77	$2.77	426,753
2020-08-10	$3.00	$3.05	$2.85	$2.89	$2.89	297,151
2020-08-07	$2.86	$3.15	$2.76	$2.87	$2.87	737,596
2020-08-06	$2.78	$3.25	$2.66	$2.87	$2.87	1,110,469
2020-08-05	$3.07	$3.07	$2.77	$2.82	$2.82	578,187
2020-08-04	$3.22	$3.36	$2.91	$3.05	$3.05	1,640,281
2020-08-03	$2.70	$3.62	$2.70	$3.30	$3.30	2,514,535
2020-07-31	$2.42	$2.72	$2.39	$2.66	$2.66	726,058
2020-07-30	$2.26	$2.63	$2.19	$2.43	$2.43	1,001,830
2020-07-29	$2.21	$2.33	$2.11	$2.24	$2.24	289,908
2020-07-28	$2.21	$2.21	$2.12	$2.19	$2.19	147,266
2020-07-27	$2.16	$2.34	$2.12	$2.21	$2.21	337,359
2020-07-24	$2.16	$2.19	$2.07	$2.12	$2.12	223,090
2020-07-23	$2.22	$2.35	$2.11	$2.17	$2.17	700,736
2020-07-22	$2.24	$3.08	$1.88	$2.41	$2.41	8,164,856
2020-07-21	$1.93	$2.19	$1.86	$2.13	$2.13	1,063,540
2020-07-20	$1.92	$1.96	$1.83	$1.92	$1.92	297,085
2020-07-17	$1.95	$1.98	$1.82	$1.86	$1.86	188,476
2020-07-16	$1.86	$1.92	$1.75	$1.91	$1.91	128,717
2020-07-15	$1.85	$1.89	$1.78	$1.83	$1.83	144,516
2020-07-14	$1.92	$1.93	$1.72	$1.79	$1.79	356,951
2020-07-13	$1.95	$2.12	$1.80	$1.94	$1.94	1,223,150
2020-07-10	$1.97	$1.99	$1.76	$1.89	$1.89	457,107
2020-07-09	$1.88	$2.03	$1.80	$1.94	$1.94	923,008
2020-07-08	$1.74	$1.84	$1.66	$1.83	$1.83	657,331
2020-07-07	$1.63	$1.67	$1.61	$1.65	$1.65	82,668
2020-07-06	$1.65	$1.70	$1.61	$1.63	$1.63	120,841
2020-07-02	$1.67	$1.71	$1.59	$1.64	$1.64	122,639
2020-07-01	$1.72	$1.75	$1.65	$1.68	$1.68	158,710
2020-06-30	$1.64	$1.72	$1.63	$1.69	$1.69	178,095
2020-06-29	$1.61	$1.72	$1.58	$1.66	$1.66	643,486
2020-06-26	$1.77	$1.77	$1.59	$1.62	$1.62	362,569
2020-06-25	$1.90	$1.90	$1.74	$1.77	$1.77	259,268
2020-06-24	$1.76	$1.95	$1.63	$1.82	$1.82	927,904
2020-06-23	$1.74	$1.78	$1.69	$1.78	$1.78	124,856
2020-06-22	$1.83	$1.89	$1.69	$1.76	$1.76	191,666
2020-06-19	$1.84	$1.92	$1.80	$1.84	$1.84	338,704
2020-06-18	$1.90	$2.00	$1.75	$1.85	$1.85	494,502
2020-06-17	$1.63	$2.08	$1.57	$1.95	$1.95	2,754,439
2020-06-16	$1.62	$1.68	$1.59	$1.62	$1.62	201,845
2020-06-15	$1.42	$1.63	$1.42	$1.61	$1.61	403,152
2020-06-12	$1.51	$1.56	$1.41	$1.48	$1.48	266,970
2020-06-11	$1.67	$1.67	$1.51	$1.55	$1.55	257,154
2020-06-10	$1.68	$1.70	$1.64	$1.69	$1.69	203,771
2020-06-09	$1.72	$1.72	$1.65	$1.69	$1.69	190,817
2020-06-08	$1.63	$1.74	$1.63	$1.68	$1.68	327,436
2020-06-05	$1.67	$1.85	$1.63	$1.66	$1.66	658,127
2020-06-04	$1.66	$1.70	$1.62	$1.70	$1.70	190,715
2020-06-03	$1.62	$1.74	$1.62	$1.71	$1.71	213,588
2020-06-02	$1.70	$1.71	$1.62	$1.66	$1.66	218,216
2020-06-01	$1.66	$1.71	$1.62	$1.67	$1.67	207,066
2020-05-29	$1.67	$1.77	$1.67	$1.70	$1.70	273,575
2020-05-28	$1.70	$1.88	$1.66	$1.69	$1.69	1,250,317
2020-05-27	$1.68	$1.98	$1.56	$1.74	$1.74	2,750,218
2020-05-26	$1.76	$1.80	$1.65	$1.68	$1.68	866,083
2020-05-22	$1.70	$1.95	$1.67	$1.84	$1.84	3,283,412
2020-05-21	$1.49	$1.56	$1.46	$1.51	$1.51	219,389
2020-05-20	$1.59	$1.59	$1.50	$1.52	$1.52	460,359
2020-05-19	$1.61	$1.78	$1.55	$1.59	$1.59	799,210
2020-05-18	$1.51	$1.76	$1.33	$1.65	$1.65	3,213,519
2020-05-15	$2.59	$2.95	$1.51	$1.57	$1.57	40,311,360
2020-05-14	$1.19	$1.25	$1.11	$1.24	$1.24	1,807,498
2020-05-13	$1.20	$1.20	$1.14	$1.14	$1.14	115,933
2020-05-12	$1.23	$1.26	$1.17	$1.21	$1.21	87,744
2020-05-11	$1.16	$1.24	$1.14	$1.20	$1.20	85,219
2020-05-08	$1.17	$1.24	$1.13	$1.17	$1.17	60,965
2020-05-07	$1.14	$1.18	$1.10	$1.17	$1.17	98,146
2020-05-06	$1.13	$1.17	$1.11	$1.16	$1.16	107,676
2020-05-05	$1.12	$1.18	$1.09	$1.13	$1.13	72,894
2020-05-04	$1.11	$1.19	$1.10	$1.13	$1.13	165,704
2020-05-01	$1.06	$1.12	$1.06	$1.11	$1.11	72,420
2020-04-30	$1.08	$1.08	$1.04	$1.07	$1.07	50,768
2020-04-29	$1.10	$1.11	$1.03	$1.07	$1.07	125,286
2020-04-28	$1.06	$1.35	$1.03	$1.09	$1.09	906,960
2020-04-27	$1.00	$1.08	$1.00	$1.04	$1.04	113,959
2020-04-24	$1.11	$1.22	$0.97	$1.00	$1.00	418,803
2020-04-23	$1.08	$1.09	$0.96	$1.05	$1.05	87,884
2020-04-22	$1.07	$1.13	$1.05	$1.08	$1.08	69,025
2020-04-21	$1.13	$1.18	$1.05	$1.10	$1.10	185,132
2020-04-20	$0.99	$1.16	$0.92	$1.08	$1.08	298,376
2020-04-17	$0.94	$1.00	$0.89	$0.95	$0.95	205,418
2020-04-16	$0.86	$1.36	$0.81	$1.00	$1.00	3,512,741
2020-04-15	$0.88	$0.90	$0.81	$0.87	$0.87	62,492
2020-04-14	$0.80	$0.90	$0.79	$0.88	$0.88	93,344
2020-04-13	$0.75	$0.80	$0.74	$0.79	$0.79	42,015
2020-04-09	$0.72	$0.78	$0.69	$0.74	$0.74	51,977
2020-04-08	$0.73	$0.81	$0.71	$0.74	$0.74	39,155
2020-04-07	$0.79	$0.88	$0.71	$0.73	$0.73	110,580
2020-04-06	$0.78	$0.79	$0.72	$0.75	$0.75	85,516
2020-04-03	$0.70	$0.75	$0.65	$0.70	$0.70	106,794
2020-04-02	$0.68	$0.72	$0.65	$0.70	$0.70	48,300
2020-04-01	$0.70	$0.74	$0.63	$0.67	$0.67	43,958
2020-03-31	$0.70	$0.79	$0.67	$0.67	$0.67	70,280
2020-03-30	$0.77	$0.78	$0.68	$0.70	$0.70	44,402
2020-03-27	$0.73	$0.78	$0.71	$0.78	$0.78	51,992
2020-03-26	$0.71	$0.78	$0.68	$0.68	$0.68	65,961
2020-03-25	$0.67	$0.79	$0.62	$0.71	$0.71	74,194
2020-03-24	$0.65	$0.76	$0.62	$0.65	$0.65	119,548
2020-03-23	$0.65	$0.66	$0.60	$0.64	$0.64	27,280
2020-03-20	$0.68	$0.74	$0.60	$0.68	$0.68	86,486
2020-03-19	$0.58	$0.84	$0.58	$0.66	$0.66	255,088
2020-03-18	$0.65	$0.70	$0.53	$0.63	$0.63	101,620
2020-03-17	$0.71	$0.77	$0.65	$0.74	$0.74	18,942
2020-03-16	$0.77	$0.77	$0.59	$0.73	$0.73	51,981
2020-03-13	$0.78	$0.94	$0.65	$0.79	$0.79	76,802
2020-03-12	$0.81	$0.81	$0.70	$0.76	$0.76	92,215
2020-03-11	$0.89	$1.19	$0.81	$0.82	$0.82	508,182
2020-03-10	$1.04	$1.08	$0.89	$0.91	$0.91	43,240
2020-03-09	$1.04	$1.04	$0.80	$0.89	$0.89	80,916
2020-03-06	$1.05	$1.10	$1.05	$1.05	$1.05	100,361
2020-03-05	$1.09	$1.13	$1.04	$1.07	$1.07	47,058
2020-03-04	$1.07	$1.16	$1.05	$1.10	$1.10	104,268
2020-03-03	$1.10	$1.12	$1.04	$1.04	$1.04	54,357
2020-03-02	$1.07	$1.15	$1.04	$1.10	$1.10	57,969
2020-02-28	$1.08	$1.11	$1.01	$1.04	$1.04	179,857
2020-02-27	$1.30	$1.30	$1.07	$1.12	$1.12	249,393
2020-02-26	$1.37	$1.40	$1.30	$1.31	$1.31	188,853
2020-02-25	$1.39	$1.42	$1.36	$1.38	$1.38	114,399
2020-02-24	$1.41	$1.45	$1.37	$1.39	$1.39	164,663
2020-02-21	$1.45	$1.49	$1.43	$1.45	$1.45	109,098
2020-02-20	$1.51	$1.51	$1.43	$1.45	$1.45	209,883
2020-02-19	$1.49	$1.57	$1.40	$1.50	$1.50	670,057
2020-02-18	$1.55	$1.58	$1.41	$1.45	$1.45	333,318
2020-02-14	$1.82	$1.85	$1.55	$1.60	$1.60	848,361
2020-02-13	$1.56	$1.72	$1.54	$1.69	$1.69	1,436,488
2020-02-12	$1.68	$1.68	$1.52	$1.54	$1.54	152,303
2020-02-11	$1.67	$1.75	$1.55	$1.61	$1.61	387,534
2020-02-10	$1.55	$1.74	$1.52	$1.68	$1.68	361,451
2020-02-07	$1.51	$1.57	$1.50	$1.55	$1.55	57,518
2020-02-06	$1.50	$1.57	$1.46	$1.51	$1.51	107,584
2020-02-05	$1.50	$1.50	$1.44	$1.49	$1.49	54,374
2020-02-04	$1.52	$1.52	$1.49	$1.49	$1.49	34,102
2020-02-03	$1.50	$1.52	$1.48	$1.50	$1.50	13,099
2020-01-31	$1.52	$1.57	$1.49	$1.49	$1.49	144,420
2020-01-30	$1.51	$1.55	$1.51	$1.52	$1.52	70,872
2020-01-29	$1.56	$1.57	$1.51	$1.51	$1.51	44,840
2020-01-28	$1.54	$1.63	$1.50	$1.56	$1.56	200,771
2020-01-27	$1.53	$1.61	$1.46	$1.46	$1.46	117,109
2020-01-24	$1.61	$1.70	$1.55	$1.56	$1.56	125,151
2020-01-23	$1.57	$1.78	$1.57	$1.60	$1.60	253,363
2020-01-22	$1.63	$1.63	$1.52	$1.56	$1.56	74,988
2020-01-21	$1.68	$1.68	$1.53	$1.63	$1.63	102,163
2020-01-17	$1.51	$1.78	$1.51	$1.67	$1.67	318,775
2020-01-16	$1.52	$1.53	$1.46	$1.53	$1.53	72,518
2020-01-15	$1.51	$1.53	$1.45	$1.46	$1.46	33,897
2020-01-14	$1.45	$1.52	$1.43	$1.51	$1.51	41,458
2020-01-13	$1.48	$1.49	$1.41	$1.47	$1.47	82,637
2020-01-10	$1.52	$1.57	$1.50	$1.52	$1.52	76,054
2020-01-09	$1.58	$1.58	$1.52	$1.55	$1.55	134,832
2020-01-08	$1.56	$1.59	$1.54	$1.55	$1.55	97,883
2020-01-07	$1.60	$1.63	$1.55	$1.58	$1.58	49,195
2020-01-06	$1.61	$1.67	$1.55	$1.62	$1.62	120,696
2020-01-03	$1.61	$1.70	$1.53	$1.66	$1.66	177,936
2020-01-02	$1.52	$1.65	$1.51	$1.58	$1.58	132,912
2019-12-31	$1.63	$1.66	$1.45	$1.54	$1.54	250,885
2019-12-30	$2.20	$2.24	$1.71	$1.75	$1.75	783,143
2019-12-27	$1.86	$1.95	$1.78	$1.90	$1.90	426,451
2019-12-26	$1.66	$1.84	$1.60	$1.79	$1.79	200,178
2019-12-24	$1.66	$1.66	$1.60	$1.65	$1.65	32,942
2019-12-23	$1.49	$1.67	$1.46	$1.56	$1.56	80,870
2019-12-20	$1.57	$1.59	$1.48	$1.52	$1.52	32,677
2019-12-19	$1.60	$1.70	$1.48	$1.58	$1.58	87,048
2019-12-18	$1.49	$1.65	$1.45	$1.65	$1.65	48,150
2019-12-17	$1.50	$1.50	$1.44	$1.44	$1.44	5,089
2019-12-16	$1.47	$1.48	$1.41	$1.48	$1.48	20,810
2019-12-13	$1.43	$1.49	$1.43	$1.47	$1.47	15,856
2019-12-12	$1.45	$1.46	$1.40	$1.45	$1.45	33,006
2019-12-11	$1.46	$1.48	$1.36	$1.46	$1.46	20,518
2019-12-10	$1.49	$1.49	$1.41	$1.47	$1.47	22,037
2019-12-09	$1.60	$1.60	$1.45	$1.52	$1.52	19,289
2019-12-06	$1.56	$1.58	$1.54	$1.56	$1.56	30,701
2019-12-05	$1.60	$1.60	$1.58	$1.58	$1.58	4,715
2019-12-04	$1.55	$1.62	$1.53	$1.61	$1.61	53,442
2019-12-03	$1.56	$1.65	$1.56	$1.60	$1.60	29,740
2019-12-02	$1.57	$1.63	$1.53	$1.61	$1.61	47,867
2019-11-29	$1.60	$1.60	$1.51	$1.54	$1.54	18,563
2019-11-27	$1.51	$1.57	$1.51	$1.52	$1.52	8,990
2019-11-26	$1.53	$1.60	$1.48	$1.52	$1.52	50,886
2019-11-25	$1.55	$1.65	$1.48	$1.51	$1.51	65,770
2019-11-22	$1.49	$1.55	$1.45	$1.52	$1.52	50,637
2019-11-21	$1.52	$1.55	$1.43	$1.46	$1.46	34,683
2019-11-20	$1.38	$1.55	$1.35	$1.43	$1.43	117,693
2019-11-19	$1.40	$1.40	$1.35	$1.40	$1.40	6,694
2019-11-18	$1.38	$1.44	$1.38	$1.42	$1.42	12,576
2019-11-15	$1.35	$1.47	$1.35	$1.41	$1.41	27,602
2019-11-14	$1.43	$1.45	$1.33	$1.34	$1.34	34,470
2019-11-13	$1.41	$1.44	$1.40	$1.43	$1.43	19,722
2019-11-12	$1.44	$1.48	$1.42	$1.48	$1.48	11,887
2019-11-11	$1.49	$1.53	$1.41	$1.43	$1.43	31,981
2019-11-08	$1.42	$1.56	$1.42	$1.53	$1.53	66,362
2019-11-07	$1.51	$1.53	$1.41	$1.41	$1.41	37,118
2019-11-06	$1.56	$1.58	$1.50	$1.52	$1.52	18,243
2019-11-05	$1.58	$1.58	$1.55	$1.55	$1.55	16,687
2019-11-04	$1.57	$1.61	$1.55	$1.57	$1.57	14,719
2019-11-01	$1.56	$1.63	$1.55	$1.57	$1.57	26,283
2019-10-31	$1.55	$1.56	$1.53	$1.56	$1.56	8,167
2019-10-30	$1.50	$1.56	$1.50	$1.54	$1.54	24,336
2019-10-29	$1.56	$1.60	$1.46	$1.48	$1.48	63,999
2019-10-28	$1.63	$1.70	$1.54	$1.54	$1.54	59,419
2019-10-25	$1.70	$1.70	$1.51	$1.55	$1.55	79,830
2019-10-24	$1.78	$1.78	$1.65	$1.71	$1.71	11,975
2019-10-23	$1.75	$1.80	$1.70	$1.71	$1.71	31,620
2019-10-22	$1.79	$1.79	$1.75	$1.78	$1.78	33,366
2019-10-21	$1.77	$1.90	$1.75	$1.75	$1.75	35,456
2019-10-18	$1.73	$1.89	$1.73	$1.76	$1.76	86,534
2019-10-17	$1.81	$1.84	$1.72	$1.75	$1.75	67,207
2019-10-16	$1.77	$2.19	$1.77	$1.78	$1.78	608,782
2019-10-15	$1.71	$1.78	$1.60	$1.75	$1.75	74,482
2019-10-14	$1.75	$1.80	$1.67	$1.70	$1.70	32,072
2019-10-11	$1.76	$1.79	$1.73	$1.76	$1.76	22,617
2019-10-10	$1.83	$1.84	$1.75	$1.79	$1.79	32,895
2019-10-09	$1.84	$1.92	$1.81	$1.85	$1.85	19,262
2019-10-08	$1.91	$1.94	$1.83	$1.83	$1.83	47,985
2019-10-07	$1.82	$1.99	$1.82	$1.85	$1.85	105,525
2019-10-04	$1.87	$1.87	$1.80	$1.80	$1.80	30,882
2019-10-03	$1.79	$1.94	$1.74	$1.85	$1.85	118,877
2019-10-02	$1.92	$2.07	$1.78	$1.78	$1.78	106,405
2019-10-01	$1.90	$1.98	$1.80	$1.94	$1.94	112,992
2019-09-30	$1.90	$1.95	$1.87	$1.91	$1.91	24,790
2019-09-27	$1.95	$1.96	$1.91	$1.91	$1.91	9,552
2019-09-26	$1.96	$1.99	$1.95	$1.95	$1.95	22,093
2019-09-25	$1.93	$1.99	$1.92	$1.99	$1.99	19,866
2019-09-24	$2.09	$2.10	$1.78	$1.89	$1.89	146,210
2019-09-23	$2.12	$2.12	$2.00	$2.04	$2.04	55,069
2019-09-20	$2.16	$2.28	$2.07	$2.12	$2.12	222,864
2019-09-19	$2.05	$2.15	$1.96	$2.10	$2.10	208,626
2019-09-18	$2.13	$2.18	$2.05	$2.05	$2.05	65,606
2019-09-17	$2.14	$2.30	$2.10	$2.11	$2.11	56,499
2019-09-16	$2.19	$2.26	$2.06	$2.14	$2.14	27,400
2019-09-13	$2.20	$2.29	$2.11	$2.17	$2.17	58,743
2019-09-12	$2.22	$2.22	$2.10	$2.17	$2.17	31,089
2019-09-11	$2.30	$2.54	$2.20	$2.22	$2.22	280,060
2019-09-10	$2.12	$2.29	$2.11	$2.28	$2.28	164,483
2019-09-09	$2.05	$2.16	$2.00	$2.14	$2.14	85,309
2019-09-06	$2.07	$2.07	$2.01	$2.05	$2.05	33,589
2019-09-05	$1.99	$2.11	$1.96	$2.08	$2.08	72,323
2019-09-04	$2.03	$2.06	$1.96	$1.99	$1.99	63,510
2019-09-03	$2.05	$2.19	$1.95	$2.00	$2.00	258,668
2019-08-30	$2.05	$2.05	$1.95	$1.95	$1.95	62,690
2019-08-29	$2.14	$2.17	$2.02	$2.06	$2.06	144,103
2019-08-28	$1.96	$2.09	$1.90	$2.06	$2.06	83,347
2019-08-27	$2.07	$2.13	$1.94	$1.98	$1.98	96,089
2019-08-26	$2.18	$2.32	$2.06	$2.06	$2.06	178,585
2019-08-23	$2.20	$2.22	$2.12	$2.18	$2.18	69,868
2019-08-22	$2.24	$2.29	$2.15	$2.19	$2.19	65,652
2019-08-21	$2.38	$2.48	$2.20	$2.25	$2.25	197,961
2019-08-20	$2.39	$2.45	$2.22	$2.40	$2.40	128,355
2019-08-19	$2.16	$2.43	$2.10	$2.40	$2.40	250,566
2019-08-16	$2.02	$2.27	$1.97	$2.18	$2.18	778,607
2019-08-15	$2.26	$3.11	$2.07	$2.22	$2.22	6,834,751
2019-08-14	$1.90	$2.03	$1.87	$1.98	$1.98	370,917
2019-08-13	$1.91	$1.95	$1.86	$1.92	$1.92	52,747
2019-08-12	$1.99	$2.03	$1.85	$1.91	$1.91	56,989
2019-08-09	$2.04	$2.04	$1.93	$1.96	$1.96	39,998
2019-08-08	$1.95	$2.05	$1.93	$2.02	$2.02	16,272
2019-08-07	$1.96	$2.06	$1.92	$1.95	$1.95	76,585
2019-08-06	$2.05	$2.05	$1.91	$1.97	$1.97	50,545
2019-08-05	$1.97	$2.07	$1.83	$2.07	$2.07	108,581
2019-08-02	$1.79	$2.18	$1.76	$1.97	$1.97	448,959
2019-08-01	$1.89	$1.93	$1.81	$1.82	$1.82	116,318
2019-07-31	$1.94	$1.94	$1.82	$1.87	$1.87	70,013
2019-07-30	$2.08	$2.10	$1.88	$1.93	$1.93	133,843
2019-07-29	$1.99	$2.10	$1.97	$2.00	$2.00	69,219
2019-07-26	$2.09	$2.11	$1.94	$2.09	$2.09	107,724
2019-07-25	$2.15	$2.15	$2.02	$2.08	$2.08	57,344
2019-07-24	$2.17	$2.19	$2.08	$2.13	$2.13	122,969
2019-07-23	$2.20	$2.23	$2.14	$2.19	$2.19	62,729
2019-07-22	$2.22	$2.26	$2.18	$2.19	$2.19	37,078
2019-07-19	$2.21	$2.25	$2.17	$2.22	$2.22	43,425
2019-07-18	$2.27	$2.28	$2.18	$2.20	$2.20	80,216
2019-07-17	$2.20	$2.31	$2.16	$2.24	$2.24	184,281
2019-07-16	$2.24	$2.31	$2.17	$2.19	$2.19	99,828
2019-07-15	$2.40	$2.44	$2.20	$2.28	$2.28	134,482
2019-07-12	$2.38	$2.42	$2.30	$2.33	$2.33	63,664
2019-07-11	$2.41	$2.42	$2.33	$2.34	$2.34	113,798
2019-07-10	$2.47	$2.47	$2.35	$2.43	$2.43	139,550
2019-07-09	$2.36	$2.51	$2.30	$2.43	$2.43	251,129
2019-07-08	$2.44	$2.46	$2.26	$2.38	$2.38	89,940
2019-07-05	$2.46	$2.46	$2.36	$2.43	$2.43	51,203
2019-07-03	$2.48	$2.49	$2.41	$2.43	$2.43	86,448
2019-07-02	$2.46	$2.48	$2.35	$2.47	$2.47	91,710
2019-07-01	$2.50	$2.53	$2.42	$2.44	$2.44	105,717
2019-06-28	$2.40	$2.55	$2.31	$2.45	$2.45	514,486
2019-06-27	$2.46	$2.54	$2.33	$2.37	$2.37	454,194
2019-06-26	$2.40	$2.42	$2.30	$2.31	$2.31	131,285
2019-06-25	$2.40	$2.58	$2.25	$2.42	$2.42	494,514
2019-06-24	$2.51	$2.62	$2.38	$2.38	$2.38	150,392
2019-06-21	$2.53	$2.63	$2.49	$2.51	$2.51	164,480
2019-06-20	$2.48	$2.62	$2.35	$2.55	$2.55	252,950
2019-06-19	$2.61	$2.62	$2.43	$2.50	$2.50	297,754
2019-06-18	$2.64	$2.65	$2.56	$2.63	$2.63	241,888
2019-06-17	$2.75	$2.78	$2.60	$2.66	$2.66	277,411
2019-06-14	$2.71	$2.76	$2.56	$2.75	$2.75	293,149
2019-06-13	$2.92	$2.92	$2.58	$2.73	$2.73	1,030,607
2019-06-12	$3.90	$4.00	$2.85	$2.95	$2.95	11,279,796
2019-06-11	$3.00	$3.25	$2.81	$2.91	$2.91	757,927
2019-06-10	$2.92	$3.12	$2.87	$2.95	$2.95	419,594
2019-06-07	$3.01	$3.29	$2.83	$2.96	$2.96	917,383
2019-06-06	$2.99	$3.15	$2.75	$3.04	$3.04	408,023
2019-06-05	$3.19	$3.24	$2.96	$2.98	$2.98	437,275
2019-06-04	$3.67	$4.10	$3.04	$3.24	$3.24	2,343,885
2019-06-03	$3.25	$3.30	$2.93	$3.20	$3.20	478,556
2019-05-31	$3.50	$3.51	$3.15	$3.31	$3.31	938,143
2019-05-30	$3.30	$4.15	$3.14	$3.96	$3.96	1,661,682
2019-05-29	$3.86	$3.86	$3.24	$3.27	$3.27	380,427
2019-05-28	$4.03	$4.18	$3.74	$3.99	$3.99	220,313
2019-05-24	$4.05	$4.25	$3.90	$4.07	$4.07	352,521
2019-05-23	$4.99	$5.00	$4.15	$4.19	$4.19	422,721
2019-05-22	$5.15	$5.20	$4.57	$4.96	$4.96	503,952
2019-05-21	$5.06	$5.29	$5.00	$5.20	$5.20	378,002
2019-05-20	$5.30	$5.70	$5.05	$5.12	$5.12	522,976
2019-05-17	$5.12	$6.00	$5.10	$5.39	$5.39	1,453,057
2019-05-16	$5.25	$5.31	$5.01	$5.05	$5.05	283,275
2019-05-15	$5.70	$5.82	$5.00	$5.47	$5.47	393,217
2019-05-14	$5.65	$5.98	$5.15	$5.61	$5.61	403,440
2019-05-13	$5.90	$6.05	$5.55	$5.70	$5.70	249,986
2019-05-10	$5.97	$6.20	$5.62	$5.97	$5.97	444,353
2019-05-09	$6.34	$6.40	$5.51	$5.80	$5.80	676,093
2019-05-08	$7.63	$8.05	$6.51	$6.61	$6.61	1,797,249
2019-05-07	$9.03	$10.10	$7.01	$7.20	$7.20	10,423,667
2019-05-06	$5.31	$8.83	$4.89	$6.18	$6.18	5,220,850
2019-05-03	$6.31	$6.46	$5.28	$5.31	$5.31	304,721
2019-05-02	$7.25	$8.17	$5.50	$6.12	$6.12	611,324
2019-05-01	$0.16	$0.16	$0.13	$0.14	$7.00	169,767
2019-04-30	$0.18	$0.18	$0.16	$0.16	$8.10	74,905
2019-04-29	$0.16	$0.19	$0.15	$0.18	$8.90	60,094
2019-04-26	$0.17	$0.17	$0.16	$0.16	$8.08	20,885
2019-04-25	$0.17	$0.17	$0.16	$0.17	$8.61	16,616
2019-04-24	$0.18	$0.18	$0.16	$0.17	$8.57	20,839
2019-04-23	$0.19	$0.19	$0.16	$0.17	$8.70	30,838
2019-04-22	$0.20	$0.20	$0.18	$0.19	$9.40	15,423
2019-04-18	$0.20	$0.20	$0.19	$0.19	$9.51	14,722
2019-04-17	$0.21	$0.21	$0.19	$0.20	$9.90	26,205
2019-04-16	$0.21	$0.27	$0.20	$0.21	$10.25	181,996
2019-04-15	$0.19	$0.20	$0.18	$0.19	$9.50	27,952
2019-04-12	$0.21	$0.22	$0.18	$0.19	$9.45	99,528
2019-04-11	$0.22	$0.32	$0.22	$0.24	$11.95	544,407
2019-04-10	$0.20	$0.21	$0.19	$0.20	$10.00	11,620
2019-04-09	$0.19	$0.20	$0.18	$0.19	$9.72	8,243
2019-04-08	$0.20	$0.20	$0.18	$0.18	$9.11	10,523
2019-04-05	$0.18	$0.19	$0.17	$0.19	$9.37	8,385
2019-04-04	$0.18	$0.18	$0.16	$0.17	$8.65	9,896
2019-04-03	$0.17	$0.19	$0.16	$0.18	$8.92	11,492
2019-04-02	$0.17	$0.17	$0.16	$0.17	$8.33	6,483
2019-04-01	$0.17	$0.17	$0.16	$0.17	$8.31	3,403
2019-03-29	$0.19	$0.19	$0.15	$0.16	$8.00	12,608
2019-03-28	$0.19	$0.19	$0.17	$0.18	$9.23	5,850
2019-03-27	$0.21	$0.21	$0.17	$0.19	$9.50	18,834
2019-03-26	$0.21	$0.21	$0.20	$0.20	$10.02	9,090
2019-03-25	$0.22	$0.22	$0.20	$0.21	$10.33	8,723
2019-03-22	$0.22	$0.22	$0.21	$0.21	$10.45	4,135
2019-03-21	$0.21	$0.22	$0.21	$0.21	$10.51	12,548
2019-03-20	$0.22	$0.22	$0.21	$0.22	$10.79	5,835
2019-03-19	$0.22	$0.22	$0.21	$0.22	$10.75	5,911
2019-03-18	$0.21	$0.22	$0.21	$0.21	$10.55	13,409
2019-03-15	$0.23	$0.23	$0.20	$0.21	$10.25	18,359
2019-03-14	$0.23	$0.25	$0.22	$0.22	$11.07	65,065
2019-03-13	$0.25	$0.27	$0.22	$0.23	$11.30	53,085
2019-03-12	$0.28	$0.28	$0.22	$0.25	$12.48	15,045
2019-03-11	$0.29	$0.29	$0.26	$0.27	$13.55	12,777
2019-03-08	$0.24	$0.31	$0.23	$0.30	$14.75	65,344
2019-03-07	$0.24	$0.25	$0.22	$0.24	$11.95	17,779
2019-03-06	$0.22	$0.23	$0.22	$0.22	$11.21	1,399
2019-03-05	$0.24	$0.24	$0.22	$0.23	$11.44	2,001
2019-03-04	$0.24	$0.24	$0.22	$0.23	$11.49	3,025
2019-03-01	$0.24	$0.24	$0.22	$0.24	$11.75	2,452
2019-02-28	$0.24	$0.24	$0.22	$0.23	$11.39	4,644
2019-02-27	$0.23	$0.24	$0.23	$0.23	$11.50	2,238
2019-02-26	$0.24	$0.25	$0.22	$0.23	$11.31	10,084
2019-02-25	$0.24	$0.24	$0.22	$0.23	$11.49	7,686
2019-02-22	$0.25	$0.25	$0.23	$0.23	$11.60	14,158
2019-02-21	$0.26	$0.26	$0.24	$0.25	$12.45	3,685
2019-02-20	$0.26	$0.28	$0.24	$0.25	$12.26	23,246
2019-02-19	$0.26	$0.26	$0.24	$0.25	$12.50	5,469
2019-02-15	$0.24	$0.26	$0.24	$0.24	$12.00	5,229
2019-02-14	$0.23	$0.28	$0.23	$0.26	$12.75	20,696
2019-02-13	$0.25	$0.25	$0.23	$0.24	$11.85	3,982
2019-02-12	$0.25	$0.25	$0.23	$0.24	$12.19	3,345
2019-02-11	$0.23	$0.25	$0.23	$0.23	$11.72	2,368
2019-02-08	$0.24	$0.25	$0.22	$0.24	$11.88	4,890
2019-02-07	$0.24	$0.25	$0.23	$0.24	$11.75	4,869
2019-02-06	$0.26	$0.26	$0.24	$0.25	$12.50	3,935
2019-02-05	$0.28	$0.28	$0.25	$0.26	$13.00	3,429
2019-02-04	$0.27	$0.27	$0.26	$0.27	$13.50	2,745
2019-02-01	$0.25	$0.28	$0.25	$0.27	$13.43	11,861
2019-01-31	$0.28	$0.28	$0.26	$0.26	$13.15	8,204
2019-01-30	$0.28	$0.28	$0.25	$0.27	$13.48	3,033
2019-01-29	$0.26	$0.28	$0.24	$0.26	$13.00	5,753
2019-01-28	$0.26	$0.27	$0.24	$0.25	$12.50	6,024
2019-01-25	$0.25	$0.26	$0.25	$0.25	$12.50	1,539
2019-01-24	$0.24	$0.26	$0.23	$0.24	$12.13	2,412
2019-01-23	$0.26	$0.27	$0.24	$0.26	$12.86	3,658
2019-01-22	$0.28	$0.28	$0.25	$0.25	$12.51	2,661
2019-01-18	$0.28	$0.28	$0.26	$0.27	$13.25	976
2019-01-17	$0.29	$0.29	$0.26	$0.26	$13.21	3,966
2019-01-16	$0.26	$0.27	$0.24	$0.26	$12.94	3,327
2019-01-15	$0.28	$0.28	$0.24	$0.26	$12.85	3,245
2019-01-14	$0.29	$0.29	$0.27	$0.27	$13.60	5,259
2019-01-11	$0.30	$0.30	$0.27	$0.28	$14.00	6,322
2019-01-10	$0.27	$0.31	$0.27	$0.29	$14.63	31,657
2019-01-09	$0.27	$0.27	$0.25	$0.27	$13.40	2,930
2019-01-08	$0.27	$0.27	$0.24	$0.26	$13.00	4,654
2019-01-07	$0.25	$0.28	$0.23	$0.27	$13.50	12,247
2019-01-04	$0.25	$0.26	$0.24	$0.25	$12.35	5,842
2019-01-03	$0.24	$0.25	$0.23	$0.24	$12.00	2,298
2019-01-02	$0.24	$0.25	$0.22	$0.24	$12.06	7,334
2018-12-31	$0.23	$0.27	$0.22	$0.23	$11.55	15,942
2018-12-28	$0.29	$0.30	$0.27	$0.29	$14.46	13,801
2018-12-27	$0.31	$0.31	$0.27	$0.28	$13.89	3,029
2018-12-26	$0.30	$0.31	$0.28	$0.29	$14.50	3,334
2018-12-24	$0.29	$0.30	$0.28	$0.29	$14.50	5,278
2018-12-21	$0.24	$0.28	$0.22	$0.28	$13.76	11,090
2018-12-20	$0.26	$0.27	$0.24	$0.24	$12.20	8,614
2018-12-19	$0.29	$0.30	$0.24	$0.26	$12.90	9,491
2018-12-18	$0.29	$0.32	$0.27	$0.29	$14.50	8,734
2018-12-17	$0.29	$0.29	$0.26	$0.27	$13.52	4,487
2018-12-14	$0.30	$0.32	$0.26	$0.29	$14.60	4,209
2018-12-13	$0.33	$0.33	$0.29	$0.30	$15.00	5,095
2018-12-12	$0.32	$0.32	$0.29	$0.30	$15.10	1,515
2018-12-11	$0.32	$0.32	$0.29	$0.29	$14.55	7,419
2018-12-10	$0.36	$0.36	$0.28	$0.31	$15.51	13,284
2018-12-07	$0.33	$0.36	$0.32	$0.35	$17.55	11,180
2018-12-06	$0.35	$0.35	$0.33	$0.34	$16.75	4,423
2018-12-04	$0.36	$0.36	$0.34	$0.35	$17.34	4,384
2018-12-03	$0.36	$0.39	$0.34	$0.35	$17.55	9,846
2018-11-30	$0.34	$0.37	$0.34	$0.35	$17.50	4,959
2018-11-29	$0.35	$0.36	$0.34	$0.34	$16.80	5,655
2018-11-28	$0.37	$0.37	$0.33	$0.35	$17.50	5,120
2018-11-27	$0.34	$0.38	$0.32	$0.36	$17.98	17,083
2018-11-26	$0.34	$0.35	$0.32	$0.34	$16.81	4,601
2018-11-23	$0.35	$0.37	$0.30	$0.34	$17.02	4,694
2018-11-21	$0.36	$0.36	$0.34	$0.34	$17.01	4,913
2018-11-20	$0.39	$0.39	$0.35	$0.36	$18.00	7,488
2018-11-19	$0.38	$0.38	$0.35	$0.35	$17.55	2,713
2018-11-16	$0.38	$0.39	$0.36	$0.37	$18.35	5,425
2018-11-15	$0.38	$0.40	$0.34	$0.38	$19.00	4,658
2018-11-14	$0.37	$0.38	$0.36	$0.38	$18.88	5,567
2018-11-13	$0.39	$0.40	$0.35	$0.37	$18.30	14,918
2018-11-12	$0.40	$0.40	$0.34	$0.36	$18.08	14,492
2018-11-09	$0.39	$0.41	$0.39	$0.39	$19.50	7,482
2018-11-08	$0.40	$0.41	$0.38	$0.41	$20.25	16,014
2018-11-07	$0.40	$0.41	$0.39	$0.40	$19.75	10,698
2018-11-06	$0.40	$0.42	$0.38	$0.39	$19.63	26,147
2018-11-05	$0.47	$0.48	$0.39	$0.41	$20.50	69,510
2018-11-02	$0.43	$0.47	$0.41	$0.45	$22.68	88,516
2018-11-01	$0.39	$0.44	$0.39	$0.43	$21.51	61,210
2018-10-31	$0.40	$0.41	$0.39	$0.40	$19.75	10,811
2018-10-30	$0.39	$0.42	$0.38	$0.40	$20.00	18,831
2018-10-29	$0.39	$0.42	$0.38	$0.39	$19.71	18,783
2018-10-26	$0.42	$0.43	$0.38	$0.39	$19.50	28,125
2018-10-25	$0.40	$0.44	$0.38	$0.42	$20.75	55,798
2018-10-24	$0.42	$0.43	$0.40	$0.40	$20.20	33,285
2018-10-23	$0.42	$0.44	$0.41	$0.42	$20.89	15,911
2018-10-22	$0.46	$0.46	$0.41	$0.42	$20.88	9,049
2018-10-19	$0.45	$0.45	$0.44	$0.45	$22.30	5,636
2018-10-18	$0.49	$0.49	$0.42	$0.45	$22.38	26,755
2018-10-17	$0.47	$0.49	$0.47	$0.47	$23.61	59,966
2018-10-16	$0.76	$0.80	$0.68	$0.70	$34.84	19,411
2018-10-15	$0.82	$0.88	$0.76	$0.78	$39.01	4,792
2018-10-12	$0.87	$0.89	$0.82	$0.86	$43.00	1,229
2018-10-11	$0.91	$0.95	$0.79	$0.83	$41.51	3,392
2018-10-10	$0.93	$0.97	$0.86	$0.88	$44.00	3,291
2018-10-09	$0.94	$1.00	$0.90	$0.93	$46.51	6,288
2018-10-08	$1.02	$1.06	$0.99	$1.05	$52.40	2,563
2018-10-05	$0.98	$1.05	$0.98	$1.00	$49.75	6,454
2018-10-04	$1.00	$1.03	$0.96	$0.98	$49.00	2,890
2018-10-03	$1.02	$1.18	$1.00	$1.00	$50.00	20,131
2018-10-02	$0.99	$1.05	$0.99	$1.04	$52.00	4,790
2018-10-01	$0.98	$1.01	$0.98	$0.98	$49.01	1,108
2018-09-28	$1.00	$1.02	$0.98	$0.98	$49.00	1,054
2018-09-27	$1.00	$1.04	$0.98	$1.02	$51.00	1,776
2018-09-26	$0.98	$1.13	$0.98	$1.01	$50.50	15,503
2018-09-25	$1.00	$1.00	$0.98	$0.98	$49.14	966
2018-09-24	$0.98	$1.00	$0.97	$1.00	$50.00	1,561
2018-09-21	$1.00	$1.01	$0.97	$0.99	$49.50	1,160
2018-09-20	$1.06	$1.06	$0.95	$1.00	$50.00	3,650
2018-09-19	$1.01	$1.04	$1.01	$1.02	$51.00	1,841
2018-09-18	$1.01	$1.06	$1.01	$1.02	$51.00	1,302
2018-09-17	$1.04	$1.04	$1.00	$1.02	$51.20	1,040
2018-09-14	$1.05	$1.05	$1.01	$1.01	$50.50	4,288
2018-09-13	$1.18	$1.22	$1.00	$1.06	$53.00	21,458
2018-09-12	$1.00	$1.02	$0.96	$0.97	$48.51	2,917
2018-09-11	$1.04	$1.05	$1.00	$1.00	$50.00	4,686
2018-09-10	$1.00	$1.08	$1.00	$1.04	$52.00	2,151
2018-09-07	$0.98	$1.10	$0.96	$1.00	$50.00	2,472
2018-09-06	$1.04	$1.07	$0.99	$1.02	$50.95	4,163
2018-09-05	$1.03	$1.15	$0.95	$1.03	$51.50	18,323
2018-09-04	$1.15	$1.16	$0.97	$1.04	$52.00	9,112
2018-08-31	$1.35	$1.35	$1.16	$1.16	$58.00	15,876
2018-08-30	$1.10	$1.78	$1.10	$1.38	$69.00	299,502
2018-08-29	$0.92	$0.92	$0.89	$0.89	$44.52	659
2018-08-28	$0.92	$0.99	$0.88	$0.90	$44.98	4,194
2018-08-27	$0.88	$0.91	$0.86	$0.87	$43.52	1,799
2018-08-24	$0.89	$0.91	$0.86	$0.90	$45.00	1,410
2018-08-23	$0.92	$0.94	$0.89	$0.90	$45.00	778
2018-08-22	$0.89	$0.95	$0.89	$0.92	$46.00	1,248
2018-08-21	$0.86	$0.96	$0.85	$0.89	$44.50	6,176
2018-08-20	$0.87	$0.91	$0.85	$0.86	$43.00	955
2018-08-17	$0.90	$0.92	$0.86	$0.92	$45.97	684
2018-08-16	$0.87	$0.95	$0.85	$0.92	$46.00	2,281
2018-08-15	$1.08	$1.14	$0.79	$0.90	$44.80	13,755
2018-08-14	$1.32	$1.34	$1.28	$1.31	$65.50	2,644
2018-08-13	$1.35	$1.35	$1.28	$1.30	$65.00	1,959
2018-08-10	$1.35	$1.38	$1.31	$1.35	$67.49	1,012
2018-08-09	$1.43	$1.44	$1.35	$1.36	$68.00	1,693
2018-08-08	$1.43	$1.45	$1.33	$1.33	$66.50	1,764
2018-08-07	$1.31	$1.48	$1.31	$1.44	$72.00	5,215
2018-08-06	$1.29	$1.37	$1.28	$1.33	$66.50	5,863
2018-08-03	$1.29	$1.36	$1.27	$1.30	$64.75	1,771
2018-08-02	$1.26	$1.30	$1.21	$1.28	$64.05	1,590
2018-08-01	$1.27	$1.33	$1.25	$1.28	$64.13	739
2018-07-31	$1.34	$1.36	$1.22	$1.30	$65.00	2,966
2018-07-30	$1.42	$1.42	$1.30	$1.32	$65.98	2,971
2018-07-27	$1.40	$1.45	$1.33	$1.35	$67.50	7,234
2018-07-26	$1.44	$1.51	$1.40	$1.42	$71.00	8,363
2018-07-25	$1.59	$1.65	$1.43	$1.44	$72.00	16,675
2018-07-24	$1.63	$2.18	$1.55	$1.61	$80.50	277,680
2018-07-23	$1.55	$1.57	$1.47	$1.50	$75.00	3,390
2018-07-20	$1.60	$1.73	$1.52	$1.56	$78.00	4,770
2018-07-19	$1.61	$1.71	$1.51	$1.61	$80.50	4,916
2018-07-18	$1.61	$1.75	$1.45	$1.59	$79.50	26,833
2018-07-17	$1.48	$1.70	$1.42	$1.62	$81.00	10,154
2018-07-16	$1.63	$1.64	$1.40	$1.50	$75.00	7,664
2018-07-13	$1.67	$1.78	$1.58	$1.58	$79.00	14,922
2018-07-12	$1.79	$1.87	$1.60	$1.66	$83.00	19,105
2018-07-11	$2.05	$2.15	$1.69	$1.88	$94.00	53,903
2018-07-10	$2.90	$3.75	$2.27	$2.30	$115.00	780,902
2018-07-09	$1.27	$1.45	$1.15	$1.31	$65.50	9,359
2018-07-06	$1.14	$1.33	$1.14	$1.27	$63.45	7,782
2018-07-05	$1.11	$1.19	$1.11	$1.15	$57.50	299
2018-07-03	$1.13	$1.24	$1.13	$1.14	$57.00	895
2018-07-02	$1.14	$1.18	$1.10	$1.12	$56.00	1,479
2018-06-29	$1.14	$1.19	$1.14	$1.14	$57.00	241
2018-06-28	$1.16	$1.19	$1.03	$1.17	$58.50	1,511
2018-06-27	$1.18	$1.23	$1.16	$1.17	$58.50	1,508
2018-06-26	$1.16	$1.23	$1.16	$1.21	$60.50	1,821
2018-06-25	$1.23	$1.23	$1.16	$1.23	$61.50	1,461
2018-06-22	$1.28	$1.28	$1.20	$1.23	$61.54	1,441
2018-06-21	$1.23	$1.30	$1.23	$1.23	$61.55	957
2018-06-20	$1.28	$1.30	$1.21	$1.23	$61.55	1,916
2018-06-19	$1.22	$1.35	$1.19	$1.28	$64.00	6,488
2018-06-18	$1.22	$1.23	$1.19	$1.22	$61.00	1,231
2018-06-15	$1.20	$1.24	$1.16	$1.23	$61.50	1,246
2018-06-14	$1.21	$1.24	$1.16	$1.19	$59.50	2,056
2018-06-13	$1.26	$1.26	$1.20	$1.20	$60.00	1,567
2018-06-12	$1.22	$1.29	$1.20	$1.27	$63.50	3,584
2018-06-11	$1.26	$1.28	$1.12	$1.21	$60.50	4,988
2018-06-08	$1.22	$1.34	$1.20	$1.27	$63.50	17,156
2018-06-07	$1.22	$1.24	$1.19	$1.21	$60.50	2,729
2018-06-06	$1.22	$1.35	$1.19	$1.21	$60.50	3,650
2018-06-05	$1.35	$1.39	$1.19	$1.24	$61.90	3,514
2018-06-04	$1.46	$1.46	$1.34	$1.35	$67.50	581
2018-06-01	$1.39	$1.43	$1.34	$1.43	$71.50	755
2018-05-31	$1.34	$1.46	$1.32	$1.38	$69.00	776
2018-05-30	$1.34	$1.55	$1.34	$1.39	$69.70	3,482
2018-05-29	$1.46	$1.46	$1.32	$1.37	$68.50	287
2018-05-25	$1.38	$1.50	$1.30	$1.39	$69.50	1,467
2018-05-24	$1.52	$1.54	$1.38	$1.38	$69.00	1,802
2018-05-23	$1.55	$1.95	$1.44	$1.56	$78.00	20,417
2018-05-22	$1.44	$1.60	$1.41	$1.53	$76.50	3,615
2018-05-21	$1.47	$1.48	$1.38	$1.45	$72.50	634
2018-05-18	$1.37	$1.43	$1.37	$1.43	$71.50	242
2018-05-17	$1.48	$1.49	$1.25	$1.45	$72.75	1,456
2018-05-16	$1.45	$1.56	$1.40	$1.48	$73.75	2,469
2018-05-15	$1.56	$1.62	$1.45	$1.58	$78.81	927
2018-05-14	$1.64	$1.64	$1.56	$1.60	$79.76	76
2018-05-11	$1.59	$1.62	$1.47	$1.59	$79.50	193
2018-05-10	$1.56	$1.61	$1.45	$1.58	$78.83	1,004
2018-05-09	$1.63	$1.67	$1.56	$1.57	$78.50	902
2018-05-08	$1.58	$1.74	$1.53	$1.64	$82.00	3,327
2018-05-07	$1.71	$1.77	$1.49	$1.59	$79.50	3,521
2018-05-04	$2.02	$3.50	$1.64	$1.65	$82.50	52,394
2018-05-03	$1.69	$1.89	$1.67	$1.88	$93.88	668
2018-05-02	$1.80	$1.83	$1.71	$1.71	$85.50	249
2018-05-01	$1.65	$1.78	$1.65	$1.69	$84.50	339
2018-04-30	$1.66	$1.71	$1.64	$1.64	$82.00	558
2018-04-27	$1.65	$1.70	$1.55	$1.64	$81.76	794
2018-04-26	$1.71	$1.79	$1.65	$1.65	$82.50	818
2018-04-25	$1.79	$1.84	$1.71	$1.76	$88.00	1,506
2018-04-24	$1.77	$1.78	$1.77	$1.77	$88.62	113
2018-04-23	$1.87	$1.87	$1.79	$1.79	$89.59	37
2018-04-20	$1.81	$1.87	$1.81	$1.87	$93.48	21
2018-04-19	$1.82	$1.82	$1.80	$1.80	$90.00	49
2018-04-18	$1.90	$1.90	$1.76	$1.81	$90.46	320
2018-04-17	$1.90	$1.90	$1.90	$1.90	$95.00	15
2018-04-16	$1.89	$1.92	$1.89	$1.90	$95.00	387
2018-04-13	$1.92	$1.92	$1.89	$1.91	$95.45	307
2018-04-12	$2.05	$2.05	$1.95	$1.95	$97.55	49
2018-04-11	$2.05	$2.05	$2.00	$2.00	$100.01	95
2018-04-10	$2.09	$2.09	$2.09	$2.09	$104.50	21
2018-04-09	$2.00	$2.04	$2.00	$2.04	$102.21	15
2018-04-06	$2.10	$2.10	$2.10	$2.10	$105.00	0
2018-04-05	$2.06	$2.10	$2.06	$2.10	$105.00	18
2018-04-04	$2.10	$2.15	$2.10	$2.10	$105.01	80
2018-04-03	$2.03	$2.10	$2.03	$2.10	$105.08	28
2018-04-02	$2.09	$2.19	$2.09	$2.19	$109.29	25
2018-03-29	$2.12	$2.13	$2.05	$2.06	$103.00	237
2018-03-28	$2.19	$2.24	$2.12	$2.12	$106.00	59
2018-03-27	$2.22	$2.22	$2.22	$2.22	$111.07	4
2018-03-26	$2.28	$2.28	$2.14	$2.23	$111.26	46
2018-03-23	$2.24	$2.24	$2.12	$2.23	$111.50	153
2018-03-22	$2.21	$2.22	$2.21	$2.22	$111.00	4
2018-03-21	$2.17	$2.22	$2.16	$2.22	$111.00	27
2018-03-20	$2.22	$2.22	$2.16	$2.17	$108.50	63
2018-03-19	$2.24	$2.24	$2.24	$2.24	$112.00	25
2018-03-16	$2.24	$2.24	$2.19	$2.21	$110.50	70
2018-03-15	$2.17	$2.17	$2.17	$2.17	$108.50	3
2018-03-14	$2.21	$2.21	$2.17	$2.17	$108.32	26
2018-03-13	$2.23	$2.30	$2.15	$2.16	$108.00	700
2018-03-12	$2.16	$2.25	$2.16	$2.19	$109.50	166
2018-03-09	$2.12	$2.17	$2.12	$2.16	$107.92	299
2018-03-08	$2.05	$2.14	$2.01	$2.08	$104.00	393
2018-03-07	$1.94	$2.29	$1.94	$2.04	$102.00	2,544
2018-03-06	$2.03	$2.03	$1.90	$1.93	$96.50	296
2018-03-05	$1.91	$2.10	$1.91	$2.02	$100.83	487
2018-03-02	$1.83	$1.92	$1.83	$1.91	$95.50	188
2018-03-01	$1.82	$1.86	$1.81	$1.84	$92.00	182
2018-02-28	$1.87	$1.87	$1.82	$1.84	$92.00	93
2018-02-27	$1.87	$1.93	$1.84	$1.93	$96.50	206
2018-02-26	$1.95	$1.95	$1.81	$1.91	$95.44	227
2018-02-23	$1.98	$1.98	$1.88	$1.93	$96.50	109
2018-02-22	$1.93	$2.02	$1.87	$1.90	$95.00	289
2018-02-21	$1.97	$2.11	$1.89	$1.95	$97.50	409
2018-02-20	$1.99	$2.14	$1.96	$1.97	$98.49	682
2018-02-16	$2.10	$2.13	$1.95	$1.99	$99.40	491
2018-02-15	$2.24	$2.24	$2.06	$2.08	$104.00	1,774
2018-02-14	$2.35	$2.40	$2.25	$2.31	$115.50	462
2018-02-13	$2.40	$2.49	$2.25	$2.40	$119.75	1,133
2018-02-12	$2.15	$2.39	$2.15	$2.39	$119.69	275
2018-02-09	$2.26	$2.31	$2.11	$2.15	$107.55	374
2018-02-08	$2.38	$2.38	$2.25	$2.28	$114.00	182
2018-02-07	$2.38	$2.38	$2.22	$2.27	$113.50	158
2018-02-06	$2.21	$2.37	$2.21	$2.35	$117.50	154
2018-02-05	$2.22	$2.37	$2.21	$2.27	$113.62	260
2018-02-02	$2.26	$2.40	$2.25	$2.26	$113.07	305
2018-02-01	$2.29	$2.37	$2.29	$2.29	$114.45	242
2018-01-31	$2.32	$2.45	$2.26	$2.44	$121.75	1,041
2018-01-30	$2.40	$2.40	$2.35	$2.35	$117.50	459
2018-01-29	$2.44	$2.47	$2.40	$2.41	$120.50	352
2018-01-26	$2.48	$2.48	$2.40	$2.41	$120.50	227
2018-01-25	$2.48	$2.50	$2.47	$2.47	$123.50	654
2018-01-24	$2.50	$2.51	$2.46	$2.49	$124.74	63
2018-01-23	$2.49	$2.56	$2.39	$2.54	$127.00	370
2018-01-22	$2.55	$2.55	$2.49	$2.50	$125.01	202
2018-01-19	$2.52	$2.58	$2.50	$2.55	$127.45	86
2018-01-18	$2.57	$2.57	$2.50	$2.55	$127.70	270
2018-01-17	$2.50	$2.58	$2.49	$2.57	$128.53	966
2018-01-16	$2.52	$2.63	$2.50	$2.56	$128.00	466
2018-01-12	$2.62	$2.67	$2.50	$2.57	$128.36	643
2018-01-11	$2.65	$2.75	$2.50	$2.64	$132.00	1,631
2018-01-10	$2.45	$2.83	$2.41	$2.61	$130.50	9,059
2018-01-09	$2.45	$2.51	$2.39	$2.43	$121.50	261
2018-01-08	$2.40	$2.53	$2.39	$2.45	$122.50	2,462
2018-01-05	$2.49	$2.58	$2.44	$2.46	$123.00	1,102
2018-01-04	$2.56	$2.69	$2.46	$2.51	$125.50	2,597
2018-01-03	$2.43	$2.89	$2.42	$2.55	$127.32	5,751
2018-01-02	$2.42	$2.54	$2.40	$2.47	$123.50	278
2017-12-29	$2.56	$2.57	$2.43	$2.43	$121.40	1,074
2017-12-28	$2.50	$2.56	$2.45	$2.55	$127.50	757
2017-12-27	$2.42	$2.54	$2.40	$2.45	$122.50	939
2017-12-26	$2.54	$2.58	$2.37	$2.41	$120.50	1,306
2017-12-22	$2.70	$2.75	$2.45	$2.50	$125.07	3,836
2017-12-21	$2.99	$3.20	$2.60	$2.72	$136.00	3,526
2017-12-20	$3.28	$4.45	$2.78	$3.03	$151.50	54,270
2017-12-19	$2.38	$2.79	$2.38	$2.69	$134.50	3,430
2017-12-18	$2.28	$2.45	$2.28	$2.37	$118.50	292
2017-12-15	$2.31	$2.49	$2.27	$2.32	$116.13	381
2017-12-14	$2.20	$2.42	$2.20	$2.26	$113.00	899
2017-12-13	$2.23	$2.32	$2.22	$2.28	$114.00	206
2017-12-12	$2.32	$2.32	$2.21	$2.22	$111.00	47
2017-12-11	$2.30	$2.38	$2.27	$2.38	$119.00	224
2017-12-08	$2.20	$2.28	$2.20	$2.25	$112.50	56
2017-12-07	$2.31	$2.31	$2.20	$2.22	$111.00	147
2017-12-06	$2.44	$2.46	$2.30	$2.31	$115.50	545
2017-12-05	$2.53	$2.56	$2.37	$2.53	$126.50	219
2017-12-04	$2.61	$2.61	$2.43	$2.58	$128.84	67
2017-12-01	$2.70	$2.70	$2.44	$2.60	$129.91	543
2017-11-30	$2.56	$2.85	$2.54	$2.59	$129.50	638
2017-11-29	$2.58	$2.63	$2.47	$2.55	$127.25	179
2017-11-28	$2.61	$2.67	$2.51	$2.55	$127.50	214
2017-11-27	$2.70	$2.73	$2.58	$2.59	$129.50	249
2017-11-24	$2.67	$2.69	$2.57	$2.66	$133.00	203
2017-11-22	$2.55	$2.70	$2.50	$2.64	$132.00	1,261
2017-11-21	$2.60	$2.63	$2.50	$2.53	$126.50	325
2017-11-20	$2.65	$2.73	$2.57	$2.65	$132.39	100
2017-11-17	$2.87	$2.87	$2.59	$2.65	$132.50	299
2017-11-16	$2.69	$2.82	$2.57	$2.67	$133.50	707
2017-11-15	$2.58	$2.66	$2.56	$2.62	$131.00	145
2017-11-14	$2.65	$2.70	$2.53	$2.62	$131.00	44
2017-11-13	$2.46	$2.73	$2.46	$2.72	$136.17	249
2017-11-10	$2.68	$2.68	$2.51	$2.58	$129.00	811
2017-11-09	$2.50	$2.65	$2.46	$2.53	$126.35	467
2017-11-08	$2.53	$2.67	$2.49	$2.49	$124.50	446
2017-11-07	$2.69	$2.87	$2.60	$2.64	$132.00	931
2017-11-06	$2.79	$2.84	$2.45	$2.78	$139.00	1,606
2017-11-03	$2.64	$2.90	$2.55	$2.72	$136.00	1,011
2017-11-02	$2.41	$2.66	$2.39	$2.56	$128.05	1,277
2017-11-01	$2.67	$2.67	$2.11	$2.51	$125.50	709
2017-10-31	$2.60	$2.67	$2.51	$2.65	$132.50	648
2017-10-30	$2.53	$2.63	$2.52	$2.57	$128.50	364
2017-10-27	$2.75	$2.79	$2.46	$2.63	$131.50	421
2017-10-26	$2.83	$2.88	$2.82	$2.85	$142.50	290
2017-10-25	$2.80	$2.89	$2.77	$2.89	$144.50	274
2017-10-24	$2.90	$2.90	$2.81	$2.85	$142.50	300
2017-10-23	$2.78	$2.96	$2.78	$2.78	$139.01	272
2017-10-20	$2.99	$2.99	$2.80	$2.82	$141.00	113
2017-10-19	$2.97	$3.09	$2.74	$2.79	$139.50	485
2017-10-18	$2.83	$2.98	$2.71	$2.92	$146.00	473
2017-10-17	$2.80	$2.89	$2.75	$2.77	$138.50	214
2017-10-16	$3.07	$3.07	$2.75	$2.78	$139.00	770
2017-10-13	$2.93	$2.98	$2.85	$2.98	$148.84	690
2017-10-12	$2.69	$3.16	$2.69	$2.87	$143.50	2,939
2017-10-11	$2.59	$2.69	$2.58	$2.68	$134.00	45
2017-10-10	$2.68	$2.73	$2.52	$2.61	$130.50	230
2017-10-09	$2.74	$2.75	$2.52	$2.74	$137.00	342
2017-10-06	$2.70	$2.75	$2.60	$2.65	$132.50	149
2017-10-05	$2.81	$2.83	$2.70	$2.71	$135.50	46
2017-10-04	$2.75	$2.75	$2.66	$2.69	$134.73	225
2017-10-03	$2.84	$2.93	$2.75	$2.75	$137.50	220
2017-10-02	$2.82	$2.96	$2.71	$2.92	$146.00	271
2017-09-29	$2.84	$2.90	$2.74	$2.87	$143.50	576
2017-09-28	$2.81	$2.84	$2.70	$2.82	$141.00	402
2017-09-27	$2.73	$2.81	$2.58	$2.81	$140.50	265
2017-09-26	$2.77	$2.91	$2.68	$2.76	$138.17	93
2017-09-25	$2.83	$2.84	$2.79	$2.79	$139.50	20
2017-09-22	$2.85	$2.85	$2.79	$2.85	$142.50	59
2017-09-21	$2.68	$2.85	$2.61	$2.85	$142.50	138
2017-09-20	$2.76	$2.81	$2.65	$2.72	$136.00	41
2017-09-19	$2.75	$2.75	$2.64	$2.69	$134.50	61
2017-09-18	$2.68	$2.82	$2.68	$2.76	$138.00	233
2017-09-15	$2.95	$2.98	$2.63	$2.67	$133.50	667
2017-09-14	$2.93	$2.95	$2.88	$2.95	$147.50	203
2017-09-13	$2.90	$2.90	$2.72	$2.87	$143.50	265
2017-09-12	$2.87	$2.95	$2.80	$2.95	$147.50	273
2017-09-11	$2.74	$2.95	$2.74	$2.90	$145.00	390
2017-09-08	$2.74	$2.79	$2.74	$2.77	$138.50	181
2017-09-07	$2.61	$2.74	$2.61	$2.74	$137.00	172
2017-09-06	$2.63	$2.74	$2.55	$2.74	$137.00	238
2017-09-05	$2.62	$2.65	$2.47	$2.63	$131.50	364
2017-09-01	$2.66	$2.68	$2.52	$2.56	$128.00	148
2017-08-31	$2.56	$2.67	$2.56	$2.64	$132.00	354
2017-08-30	$2.63	$2.67	$2.61	$2.65	$132.26	77
2017-08-29	$2.65	$2.71	$2.64	$2.71	$135.50	36
2017-08-28	$2.71	$2.71	$2.67	$2.70	$135.00	108
2017-08-25	$2.64	$2.71	$2.56	$2.65	$132.50	204
2017-08-24	$2.61	$2.72	$2.58	$2.69	$134.50	55
2017-08-23	$2.72	$2.73	$2.62	$2.72	$136.00	193
2017-08-22	$2.75	$2.78	$2.61	$2.61	$130.50	342
2017-08-21	$2.62	$2.80	$2.55	$2.72	$136.00	525
2017-08-18	$2.41	$2.81	$2.41	$2.60	$130.00	1,147
2017-08-17	$2.46	$2.58	$2.42	$2.42	$121.00	299
2017-08-16	$2.46	$2.49	$2.38	$2.44	$122.00	397
2017-08-15	$2.37	$2.62	$2.37	$2.48	$124.00	1,268
2017-08-14	$2.29	$2.33	$2.22	$2.30	$115.05	450
2017-08-11	$2.18	$2.24	$2.14	$2.23	$111.50	205
2017-08-10	$2.14	$2.27	$2.08	$2.13	$106.50	628
2017-08-09	$2.20	$2.22	$2.12	$2.12	$106.00	498
2017-08-08	$2.25	$2.26	$2.20	$2.20	$110.00	522
2017-08-07	$2.25	$2.30	$2.16	$2.22	$111.00	1,287
2017-08-04	$2.46	$2.46	$1.86	$2.30	$115.00	872
2017-08-03	$2.64	$2.70	$2.41	$2.44	$122.00	2,280
2017-08-02	$2.87	$3.05	$2.68	$2.74	$137.00	851
2017-08-01	$3.09	$3.50	$2.83	$2.83	$141.50	3,706
2017-07-31	$2.92	$3.10	$2.82	$3.10	$155.00	945
2017-07-28	$3.10	$3.10	$2.85	$2.89	$144.54	635
2017-07-27	$3.14	$3.14	$3.06	$3.10	$155.17	200
2017-07-26	$2.96	$3.23	$2.39	$3.12	$155.91	911
2017-07-25	$2.59	$3.25	$2.59	$3.10	$155.00	2,744
2017-07-24	$0.58	$0.61	$0.55	$0.56	$139.03	137
2017-07-21	$0.55	$0.62	$0.55	$0.59	$146.25	283
2017-07-20	$0.59	$0.60	$0.55	$0.57	$142.50	149
2017-07-19	$0.54	$0.57	$0.54	$0.57	$142.50	155
2017-07-18	$0.56	$0.63	$0.55	$0.55	$137.53	457
2017-07-17	$0.59	$0.68	$0.59	$0.59	$147.53	1,782
2017-07-14	$0.60	$0.63	$0.58	$0.59	$146.88	67
2017-07-13	$0.58	$0.59	$0.57	$0.59	$147.50	164
2017-07-12	$0.60	$0.60	$0.57	$0.57	$142.50	171
2017-07-11	$0.58	$0.60	$0.56	$0.60	$150.00	109
2017-07-10	$0.59	$0.59	$0.56	$0.58	$144.98	27
2017-07-07	$0.60	$0.60	$0.56	$0.56	$138.75	19
2017-07-06	$0.60	$0.60	$0.57	$0.60	$150.00	89
2017-07-05	$0.57	$0.64	$0.57	$0.58	$145.40	183
2017-07-03	$0.56	$0.57	$0.55	$0.57	$141.28	74
2017-06-30	$0.56	$0.57	$0.54	$0.56	$139.98	60
2017-06-29	$0.56	$0.65	$0.52	$0.55	$137.53	797
2017-06-28	$0.54	$0.58	$0.54	$0.56	$140.58	64
2017-06-27	$0.56	$0.58	$0.51	$0.53	$132.28	454
2017-06-26	$0.57	$0.59	$0.57	$0.58	$145.00	273
2017-06-23	$0.57	$0.58	$0.56	$0.57	$142.50	12
2017-06-22	$0.55	$0.64	$0.55	$0.57	$142.88	48
2017-06-21	$0.57	$0.58	$0.55	$0.55	$137.50	65
2017-06-20	$0.58	$0.60	$0.58	$0.58	$144.38	56
2017-06-19	$0.59	$0.61	$0.58	$0.59	$147.50	15
2017-06-16	$0.61	$0.61	$0.58	$0.58	$145.00	146
2017-06-15	$0.64	$0.64	$0.58	$0.59	$146.25	254
2017-06-14	$0.60	$0.64	$0.60	$0.64	$159.75	45
2017-06-13	$0.60	$0.64	$0.58	$0.62	$154.78	687
2017-06-12	$0.56	$0.61	$0.56	$0.60	$150.00	17
2017-06-09	$0.60	$0.61	$0.57	$0.61	$152.50	427
2017-06-08	$0.55	$0.61	$0.54	$0.60	$150.03	208
2017-06-07	$0.57	$0.58	$0.54	$0.55	$137.50	480
2017-06-06	$0.59	$0.61	$0.57	$0.58	$145.00	963
2017-06-05	$0.61	$0.61	$0.59	$0.60	$150.00	23
2017-06-02	$0.63	$0.64	$0.61	$0.62	$155.00	237
2017-06-01	$0.62	$0.65	$0.60	$0.63	$157.50	32
2017-05-31	$0.60	$0.64	$0.60	$0.64	$160.00	15
2017-05-30	$0.62	$0.65	$0.59	$0.59	$148.13	182
2017-05-26	$0.66	$0.66	$0.61	$0.62	$155.00	88
2017-05-25	$0.63	$0.66	$0.60	$0.65	$162.50	339
2017-05-24	$0.67	$0.67	$0.64	$0.64	$160.00	145
2017-05-23	$0.65	$0.67	$0.64	$0.65	$163.70	295
2017-05-22	$0.61	$0.65	$0.61	$0.63	$157.53	638
2017-05-19	$0.69	$0.73	$0.57	$0.57	$143.15	1,253
2017-05-18	$0.67	$0.69	$0.66	$0.69	$172.48	141
2017-05-17	$0.75	$0.75	$0.65	$0.67	$167.48	863
2017-05-16	$0.73	$0.80	$0.70	$0.71	$177.53	731
2017-05-15	$0.81	$0.81	$0.78	$0.79	$197.50	185
2017-05-12	$0.80	$0.80	$0.78	$0.78	$195.00	183
2017-05-11	$0.76	$0.80	$0.76	$0.77	$192.50	148
2017-05-10	$0.83	$0.87	$0.75	$0.78	$195.00	297
2017-05-09	$0.82	$0.85	$0.81	$0.83	$207.48	462
2017-05-08	$0.77	$0.81	$0.77	$0.81	$202.25	133
2017-05-05	$0.77	$0.79	$0.76	$0.79	$197.50	56
2017-05-04	$0.78	$0.79	$0.75	$0.76	$190.00	127
2017-05-03	$0.75	$0.77	$0.75	$0.75	$187.50	53
2017-05-02	$0.76	$0.77	$0.75	$0.75	$187.50	212
2017-05-01	$0.75	$0.76	$0.74	$0.76	$189.43	96
2017-04-28	$0.76	$0.76	$0.74	$0.76	$190.00	47
2017-04-27	$0.76	$0.76	$0.74	$0.76	$189.50	63
2017-04-26	$0.75	$0.78	$0.75	$0.76	$190.00	115
2017-04-25	$0.73	$0.76	$0.71	$0.76	$190.00	107
2017-04-24	$0.72	$0.76	$0.72	$0.73	$182.50	64
2017-04-21	$0.74	$0.76	$0.72	$0.72	$180.38	413
2017-04-20	$0.75	$0.76	$0.74	$0.74	$185.03	87
2017-04-19	$0.75	$0.76	$0.75	$0.75	$187.50	95
2017-04-18	$0.76	$0.76	$0.75	$0.75	$187.50	111
2017-04-17	$0.76	$0.76	$0.75	$0.76	$188.75	101
2017-04-13	$0.79	$0.80	$0.76	$0.76	$190.03	257
2017-04-12	$0.80	$0.80	$0.76	$0.79	$197.33	464
2017-04-11	$0.79	$0.88	$0.77	$0.80	$200.00	1,658
2017-04-10	$0.78	$0.80	$0.78	$0.79	$197.88	72
2017-04-07	$0.77	$0.79	$0.77	$0.78	$195.00	76
2017-04-06	$0.76	$0.79	$0.76	$0.77	$192.50	73
2017-04-05	$0.79	$0.80	$0.76	$0.77	$191.25	531
2017-04-04	$0.81	$0.81	$0.79	$0.80	$200.00	113
2017-04-03	$0.81	$0.83	$0.79	$0.83	$206.75	251
2017-03-31	$0.80	$0.83	$0.79	$0.83	$208.50	117
2017-03-30	$0.82	$0.84	$0.79	$0.82	$205.00	189
2017-03-29	$0.84	$0.84	$0.81	$0.83	$206.25	214
2017-03-28	$0.81	$0.84	$0.80	$0.84	$209.73	348
2017-03-27	$0.82	$0.83	$0.79	$0.80	$200.05	574
2017-03-24	$0.81	$0.82	$0.79	$0.82	$204.25	184
2017-03-23	$0.82	$0.82	$0.78	$0.79	$197.50	140
2017-03-22	$0.81	$0.84	$0.76	$0.80	$199.98	342
2017-03-21	$0.84	$0.84	$0.77	$0.78	$195.00	748
2017-03-20	$0.87	$0.87	$0.82	$0.82	$205.00	559
2017-03-17	$0.87	$0.89	$0.85	$0.85	$212.50	538
2017-03-16	$0.90	$0.90	$0.86	$0.88	$220.00	619
2017-03-15	$0.92	$0.92	$0.85	$0.90	$224.60	455
2017-03-14	$0.86	$0.94	$0.82	$0.90	$224.78	2,368
2017-03-13	$0.89	$1.02	$0.83	$0.91	$227.50	8,899
2017-03-10	$0.87	$0.88	$0.81	$0.86	$215.00	1,752
2017-03-09	$0.85	$0.87	$0.78	$0.84	$208.75	1,257
2017-03-08	$0.87	$0.91	$0.82	$0.85	$212.30	1,866
2017-03-07	$0.87	$0.96	$0.78	$0.85	$212.75	8,373
2017-03-06	$0.80	$0.87	$0.77	$0.84	$208.88	2,568
2017-03-03	$0.85	$0.94	$0.72	$0.83	$208.43	7,479
2017-03-02	$0.70	$0.88	$0.70	$0.88	$219.75	6,119
2017-03-01	$0.65	$0.73	$0.64	$0.72	$180.00	5,166
2017-02-28	$0.67	$0.71	$0.65	$0.65	$162.53	166
2017-02-27	$0.64	$0.70	$0.62	$0.70	$175.00	988
2017-02-24	$0.63	$0.71	$0.62	$0.62	$155.25	3,152
2017-02-23	$0.66	$0.66	$0.63	$0.65	$162.98	128
2017-02-22	$0.63	$0.66	$0.63	$0.63	$156.55	157
2017-02-21	$0.65	$0.67	$0.62	$0.64	$158.75	437
2017-02-17	$0.68	$0.69	$0.65	$0.65	$162.75	372
2017-02-16	$0.73	$0.73	$0.67	$0.67	$168.05	538
2017-02-15	$0.73	$0.74	$0.70	$0.71	$178.28	256
2017-02-14	$0.76	$0.76	$0.69	$0.70	$175.50	1,438
2017-02-13	$0.64	$0.68	$0.64	$0.67	$167.53	578
2017-02-10	$0.65	$0.65	$0.63	$0.63	$158.33	166
2017-02-09	$0.66	$0.66	$0.63	$0.63	$156.25	175
2017-02-08	$0.62	$0.65	$0.62	$0.63	$157.43	145
2017-02-07	$0.64	$0.64	$0.62	$0.64	$158.75	257
2017-02-06	$0.64	$0.66	$0.62	$0.65	$162.50	215
2017-02-03	$0.63	$0.66	$0.62	$0.63	$157.58	184
2017-02-02	$0.63	$0.70	$0.63	$0.64	$159.08	184
2017-02-01	$0.70	$0.71	$0.62	$0.63	$157.50	429
2017-01-31	$0.70	$0.70	$0.66	$0.70	$174.95	456
2017-01-30	$0.78	$0.78	$0.67	$0.70	$175.00	915
2017-01-27	$0.76	$0.78	$0.73	$0.77	$192.50	201
2017-01-26	$0.77	$0.77	$0.73	$0.74	$183.75	183
2017-01-25	$0.78	$0.78	$0.74	$0.75	$187.50	161
2017-01-24	$0.75	$0.78	$0.72	$0.76	$190.00	598
2017-01-23	$0.70	$0.77	$0.70	$0.74	$185.00	686
2017-01-20	$0.72	$0.72	$0.69	$0.69	$173.30	181
2017-01-19	$0.73	$0.73	$0.69	$0.72	$180.00	95
2017-01-18	$0.73	$0.73	$0.67	$0.69	$172.50	121
2017-01-17	$0.75	$0.75	$0.68	$0.73	$182.50	265
2017-01-13	$0.70	$0.74	$0.70	$0.72	$179.13	115
2017-01-12	$0.74	$0.74	$0.68	$0.70	$175.00	205
2017-01-11	$0.71	$0.78	$0.70	$0.74	$185.03	1,350
2017-01-10	$0.70	$0.71	$0.68	$0.70	$174.85	122
2017-01-09	$0.70	$0.71	$0.67	$0.67	$167.50	317
2017-01-06	$0.66	$0.70	$0.66	$0.67	$167.75	285
2017-01-05	$0.66	$0.67	$0.66	$0.66	$165.10	31
2017-01-04	$0.67	$0.69	$0.62	$0.63	$157.50	142
2017-01-03	$0.64	$0.66	$0.63	$0.66	$165.00	84
2016-12-30	$0.67	$0.67	$0.63	$0.64	$160.60	40
2016-12-29	$0.66	$0.67	$0.64	$0.64	$160.00	115
2016-12-28	$0.64	$0.67	$0.64	$0.67	$167.10	170
2016-12-27	$0.70	$0.70	$0.64	$0.64	$160.00	114
2016-12-23	$0.70	$0.71	$0.66	$0.66	$165.55	103
2016-12-22	$0.68	$0.69	$0.66	$0.66	$165.00	56
2016-12-21	$0.64	$0.73	$0.63	$0.68	$170.00	1,528
2016-12-20	$0.63	$0.66	$0.63	$0.64	$160.00	144
2016-12-19	$0.68	$0.68	$0.62	$0.66	$165.00	57
2016-12-16	$0.66	$0.67	$0.62	$0.67	$167.50	81
2016-12-15	$0.71	$0.71	$0.61	$0.68	$170.00	190
2016-12-14	$0.68	$0.71	$0.66	$0.70	$175.00	397
2016-12-13	$0.61	$0.71	$0.61	$0.69	$172.50	311
2016-12-12	$0.68	$0.68	$0.61	$0.63	$157.45	315
2016-12-09	$0.69	$0.69	$0.66	$0.66	$165.03	265
2016-12-08	$0.69	$0.71	$0.68	$0.68	$170.35	255
2016-12-07	$0.70	$0.72	$0.67	$0.70	$173.75	626
2016-12-06	$0.68	$0.68	$0.61	$0.66	$165.00	239
2016-12-05	$0.61	$0.70	$0.61	$0.68	$170.00	107
2016-12-02	$0.62	$0.65	$0.61	$0.61	$152.50	42
2016-12-01	$0.64	$0.64	$0.60	$0.63	$157.50	38
2016-11-30	$0.63	$0.65	$0.62	$0.63	$157.50	92
2016-11-29	$0.63	$0.66	$0.61	$0.62	$155.08	97
2016-11-28	$0.67	$0.70	$0.66	$0.67	$167.50	319
2016-11-25	$0.62	$0.68	$0.62	$0.68	$169.98	58
2016-11-23	$0.60	$0.65	$0.60	$0.65	$162.48	108
2016-11-22	$0.67	$0.67	$0.59	$0.66	$164.98	64
2016-11-21	$0.60	$0.65	$0.60	$0.65	$162.50	171
2016-11-18	$0.70	$0.70	$0.60	$0.65	$162.50	151
2016-11-17	$0.64	$0.68	$0.64	$0.68	$169.48	480
2016-11-16	$0.69	$0.69	$0.59	$0.64	$159.95	176
2016-11-15	$0.52	$0.70	$0.52	$0.65	$162.50	937
2016-11-14	$0.52	$0.53	$0.51	$0.51	$127.50	70
2016-11-11	$0.51	$0.51	$0.48	$0.48	$120.00	71
2016-11-10	$0.48	$0.50	$0.48	$0.49	$122.50	144
2016-11-09	$0.55	$0.55	$0.45	$0.49	$122.50	216
2016-11-08	$0.54	$0.54	$0.50	$0.52	$130.00	133
2016-11-07	$0.48	$0.54	$0.48	$0.54	$134.50	282
2016-11-04	$0.55	$0.57	$0.43	$0.45	$113.18	476
2016-11-03	$0.58	$0.66	$0.57	$0.58	$145.00	132
2016-11-02	$0.62	$0.64	$0.58	$0.60	$150.00	133
2016-11-01	$0.58	$0.64	$0.58	$0.63	$156.63	85
2016-10-31	$0.65	$0.65	$0.55	$0.62	$155.28	126
2016-10-28	$0.68	$0.68	$0.57	$0.62	$155.00	165
2016-10-27	$0.67	$0.67	$0.61	$0.65	$162.50	109
2016-10-26	$0.70	$0.70	$0.64	$0.64	$160.00	402
2016-10-25	$0.70	$0.71	$0.67	$0.67	$167.50	35
2016-10-24	$0.70	$0.71	$0.68	$0.71	$177.50	40
2016-10-21	$0.70	$0.71	$0.68	$0.70	$174.50	139
2016-10-20	$0.71	$0.71	$0.68	$0.69	$172.50	39
2016-10-19	$0.68	$0.73	$0.67	$0.70	$175.50	411
2016-10-18	$0.67	$0.72	$0.67	$0.68	$169.88	190
2016-10-17	$0.71	$0.73	$0.63	$0.69	$172.50	168
2016-10-14	$0.71	$0.76	$0.71	$0.73	$182.50	80
2016-10-13	$0.73	$0.75	$0.73	$0.74	$185.00	70
2016-10-12	$0.76	$0.78	$0.76	$0.76	$190.00	120
2016-10-11	$0.77	$0.77	$0.75	$0.76	$190.00	197
2016-10-10	$0.77	$0.77	$0.77	$0.77	$191.28	28
2016-10-07	$0.79	$0.79	$0.75	$0.75	$187.53	283
2016-10-06	$0.77	$0.79	$0.77	$0.78	$195.00	57
2016-10-05	$0.77	$0.79	$0.77	$0.79	$197.50	71
2016-10-04	$0.79	$0.79	$0.76	$0.79	$196.25	151
2016-10-03	$0.78	$0.79	$0.75	$0.76	$190.00	40
2016-09-30	$0.78	$0.79	$0.78	$0.79	$197.50	96
2016-09-29	$0.79	$0.81	$0.75	$0.77	$192.35	144
2016-09-28	$0.84	$0.84	$0.78	$0.79	$197.50	559
2016-09-27	$0.79	$0.83	$0.77	$0.82	$204.85	1,372
2016-09-26	$0.79	$0.79	$0.77	$0.79	$197.45	53
2016-09-23	$0.80	$0.81	$0.79	$0.79	$197.75	177
2016-09-22	$0.80	$0.80	$0.78	$0.80	$200.00	137
2016-09-21	$0.82	$0.82	$0.77	$0.79	$198.25	231
2016-09-20	$0.79	$0.81	$0.78	$0.78	$195.25	15
2016-09-19	$0.77	$0.82	$0.77	$0.80	$200.03	139
2016-09-16	$0.81	$0.82	$0.77	$0.77	$193.00	118
2016-09-15	$0.81	$0.82	$0.81	$0.81	$202.63	44
2016-09-14	$0.82	$0.84	$0.81	$0.82	$205.00	92
2016-09-13	$0.81	$0.84	$0.81	$0.84	$210.00	28
2016-09-12	$0.81	$0.84	$0.81	$0.83	$207.50	377
2016-09-09	$0.81	$0.83	$0.81	$0.81	$202.78	128
2016-09-08	$0.81	$0.82	$0.80	$0.82	$204.93	96
2016-09-07	$0.81	$0.81	$0.80	$0.80	$199.43	44
2016-09-06	$0.83	$0.83	$0.78	$0.79	$197.50	790
2016-09-02	$0.77	$0.86	$0.76	$0.84	$208.75	1,311
2016-09-01	$0.76	$0.78	$0.76	$0.78	$194.73	19
2016-08-31	$0.76	$0.78	$0.76	$0.78	$195.00	52
2016-08-30	$0.78	$0.80	$0.76	$0.79	$197.50	96
2016-08-29	$0.76	$0.79	$0.76	$0.77	$192.50	69
2016-08-26	$0.76	$0.79	$0.76	$0.76	$190.25	382
2016-08-25	$0.80	$0.80	$0.77	$0.78	$194.85	319
2016-08-24	$0.80	$0.83	$0.77	$0.77	$193.13	680
2016-08-23	$0.79	$0.81	$0.79	$0.79	$197.55	339
2016-08-22	$0.80	$0.82	$0.80	$0.82	$204.50	160
2016-08-19	$0.84	$0.84	$0.80	$0.82	$205.00	217
2016-08-18	$0.82	$0.84	$0.80	$0.84	$210.00	216
2016-08-17	$0.80	$0.85	$0.79	$0.84	$209.00	768
2016-08-16	$0.80	$0.86	$0.80	$0.83	$207.50	805
2016-08-15	$0.87	$0.87	$0.82	$0.85	$212.45	740
2016-08-12	$0.84	$0.86	$0.82	$0.84	$210.00	516
2016-08-11	$0.84	$0.84	$0.80	$0.81	$202.50	458
2016-08-10	$0.88	$0.88	$0.78	$0.80	$200.00	1,777
2016-08-09	$0.86	$0.89	$0.85	$0.85	$211.25	1,266
2016-08-08	$0.86	$0.89	$0.85	$0.86	$216.10	344
2016-08-05	$0.88	$0.90	$0.83	$0.86	$215.00	1,684
2016-08-04	$0.88	$1.15	$0.85	$0.91	$227.50	6,581
2016-08-03	$0.85	$0.90	$0.84	$0.86	$215.00	490
2016-08-02	$0.93	$0.93	$0.85	$0.87	$217.05	760
2016-08-01	$0.85	$0.91	$0.85	$0.91	$226.25	970
2016-07-29	$0.87	$0.87	$0.82	$0.85	$211.28	601
2016-07-28	$0.85	$0.87	$0.83	$0.86	$214.68	226
2016-07-27	$0.85	$0.91	$0.83	$0.87	$217.25	1,525
2016-07-26	$0.91	$0.91	$0.84	$0.86	$214.88	1,171
2016-07-25	$1.06	$1.07	$0.86	$0.90	$225.00	3,655
2016-07-22	$0.94	$0.94	$0.88	$0.89	$221.25	882
2016-07-21	$0.98	$1.01	$0.88	$0.90	$225.50	3,246
2016-07-20	$1.00	$1.02	$0.93	$0.97	$242.50	1,442
2016-07-19	$1.09	$1.31	$0.95	$0.96	$240.00	19,724
2016-07-18	$0.91	$0.93	$0.90	$0.91	$226.25	212
2016-07-15	$0.88	$0.97	$0.83	$0.92	$230.03	872
2016-07-14	$0.92	$0.92	$0.82	$0.87	$218.25	329
2016-07-13	$0.92	$0.96	$0.89	$0.92	$228.75	1,173
2016-07-12	$0.93	$0.95	$0.81	$0.91	$227.50	1,183
2016-07-11	$1.00	$1.02	$0.92	$0.92	$230.05	1,225
2016-07-08	$1.06	$1.06	$0.94	$0.97	$242.50	2,997
2016-07-07	$1.38	$1.58	$0.99	$1.05	$262.50	34,057
2016-07-06	$1.07	$1.07	$0.95	$0.96	$240.00	591
2016-07-05	$1.09	$1.09	$1.04	$1.05	$262.50	138
2016-07-01	$1.07	$1.09	$1.05	$1.09	$272.50	332
2016-06-30	$1.06	$1.12	$1.02	$1.06	$265.00	568
2016-06-29	$1.13	$1.18	$1.03	$1.09	$272.48	721
2016-06-28	$1.06	$1.20	$1.05	$1.15	$287.50	2,557
2016-06-27	$1.08	$1.10	$1.02	$1.05	$262.50	328
2016-06-24	$1.07	$1.14	$1.02	$1.08	$270.00	500
2016-06-23	$1.15	$1.17	$1.10	$1.10	$275.00	238
2016-06-22	$1.21	$1.21	$1.10	$1.15	$287.50	679
2016-06-21	$1.19	$1.24	$1.10	$1.16	$290.00	2,365
2016-06-20	$1.08	$1.53	$1.03	$1.28	$320.00	14,832
2016-06-17	$1.13	$1.16	$1.07	$1.10	$275.00	617
2016-06-16	$1.00	$1.28	$1.00	$1.15	$287.50	3,221
2016-06-15	$1.19	$1.19	$1.01	$1.03	$257.50	770
2016-06-14	$1.20	$1.22	$1.10	$1.12	$280.00	737
2016-06-13	$1.09	$1.35	$1.09	$1.22	$305.00	1,867
2016-06-10	$1.11	$1.29	$1.02	$1.14	$285.00	2,589
2016-06-09	$1.54	$1.59	$1.04	$1.11	$277.50	5,446
2016-06-08	$2.85	$3.47	$1.45	$1.55	$386.28	43,580
2016-06-07	$0.75	$1.07	$0.75	$1.05	$262.50	1,901
2016-06-06	$0.74	$0.74	$0.74	$0.74	$184.00	0
2016-06-03	$0.74	$0.74	$0.74	$0.74	$184.00	0
2016-06-02	$0.80	$0.80	$0.77	$0.77	$192.50	2
2016-06-01	$0.75	$0.79	$0.75	$0.79	$197.50	47
2016-05-31	$0.74	$0.76	$0.74	$0.75	$187.50	155
2016-05-27	$0.76	$0.76	$0.75	$0.75	$187.90	13
2016-05-26	$0.76	$0.76	$0.75	$0.75	$187.50	3
2016-05-25	$0.76	$0.78	$0.76	$0.76	$190.00	11
2016-05-24	$0.69	$0.74	$0.69	$0.74	$185.00	3
2016-05-23	$0.74	$0.74	$0.74	$0.74	$185.00	0
2016-05-20	$0.76	$0.76	$0.73	$0.75	$187.50	28
2016-05-19	$0.73	$0.73	$0.73	$0.73	$182.50	0
2016-05-18	$0.76	$0.76	$0.76	$0.76	$190.00	0
2016-05-17	$0.78	$0.78	$0.73	$0.73	$182.50	14
2016-05-16	$0.74	$0.79	$0.74	$0.74	$185.00	126
2016-05-13	$0.74	$0.76	$0.74	$0.75	$187.50	39
2016-05-12	$0.75	$0.77	$0.74	$0.77	$192.50	5
2016-05-11	$0.78	$0.78	$0.70	$0.75	$188.30	81
2016-05-10	$0.75	$0.75	$0.57	$0.73	$182.45	525
2016-05-09	$0.80	$0.80	$0.76	$0.80	$199.98	68
2016-05-06	$0.75	$0.80	$0.75	$0.78	$195.73	69
2016-05-05	$0.80	$0.80	$0.75	$0.75	$187.78	146
2016-05-04	$0.76	$0.76	$0.76	$0.76	$190.00	31
2016-05-03	$0.78	$0.80	$0.78	$0.78	$195.00	83
2016-05-02	$0.83	$0.85	$0.78	$0.78	$195.00	66
2016-04-29	$0.83	$0.83	$0.83	$0.83	$207.50	2
2016-04-28	$0.83	$0.84	$0.83	$0.84	$210.00	2
2016-04-27	$0.84	$0.84	$0.84	$0.84	$210.00	0
2016-04-26	$0.85	$0.86	$0.84	$0.84	$210.00	20
2016-04-25	$0.83	$0.83	$0.83	$0.83	$207.50	10
2016-04-22	$0.86	$0.86	$0.80	$0.80	$200.00	31
2016-04-21	$0.88	$0.88	$0.83	$0.83	$207.75	7
2016-04-20	$0.82	$0.84	$0.82	$0.84	$208.78	17
2016-04-19	$0.86	$0.86	$0.86	$0.86	$215.00	0
2016-04-18	$0.79	$0.86	$0.79	$0.86	$215.00	32
2016-04-15	$0.83	$0.88	$0.83	$0.88	$219.50	5
2016-04-14	$0.86	$0.86	$0.83	$0.83	$207.50	32
2016-04-13	$0.85	$0.89	$0.85	$0.89	$222.50	1
2016-04-12	$0.84	$0.85	$0.84	$0.84	$210.00	23
2016-04-11	$0.85	$0.85	$0.85	$0.85	$212.50	0
2016-04-08	$0.87	$0.87	$0.84	$0.84	$210.00	6
2016-04-07	$0.82	$0.83	$0.82	$0.83	$207.50	6
2016-04-06	$0.89	$0.89	$0.84	$0.84	$210.00	0
2016-04-05	$0.89	$0.89	$0.89	$0.89	$222.50	0
2016-04-04	$0.84	$0.86	$0.84	$0.86	$214.78	78
2016-04-01	$0.85	$0.85	$0.79	$0.84	$210.00	21
2016-03-31	$0.79	$0.84	$0.79	$0.84	$210.00	12
2016-03-30	$0.80	$0.81	$0.79	$0.81	$201.85	33
2016-03-29	$0.81	$0.81	$0.77	$0.77	$192.75	6
2016-03-28	$0.78	$0.79	$0.76	$0.78	$195.00	40
2016-03-24	$0.77	$0.81	$0.77	$0.81	$201.85	3
2016-03-23	$0.81	$0.86	$0.81	$0.82	$205.00	14
2016-03-22	$0.85	$0.87	$0.85	$0.87	$217.50	13
2016-03-21	$0.86	$0.86	$0.85	$0.85	$212.48	28
2016-03-18	$0.79	$0.82	$0.79	$0.82	$205.25	3
2016-03-17	$0.81	$0.81	$0.81	$0.81	$202.45	0
2016-03-16	$0.81	$0.81	$0.81	$0.81	$202.45	0
2016-03-15	$0.78	$0.81	$0.78	$0.81	$202.45	7
2016-03-14	$0.84	$0.84	$0.82	$0.82	$205.00	76
2016-03-11	$0.85	$0.88	$0.85	$0.88	$219.75	4
2016-03-10	$0.87	$0.87	$0.87	$0.87	$217.50	0
2016-03-09	$0.88	$0.91	$0.83	$0.87	$217.50	15
2016-03-08	$0.81	$0.84	$0.81	$0.84	$210.93	8
2016-03-07	$0.84	$0.85	$0.84	$0.85	$212.10	5
2016-03-04	$0.94	$0.94	$0.86	$0.86	$215.00	33
2016-03-03	$0.93	$0.94	$0.87	$0.90	$225.00	52
2016-03-02	$0.94	$0.94	$0.86	$0.89	$222.50	10
2016-03-01	$0.90	$0.94	$0.88	$0.88	$220.25	166
2016-02-29	$0.94	$0.94	$0.85	$0.89	$222.48	12
2016-02-26	$0.92	$0.94	$0.92	$0.94	$235.00	5
2016-02-25	$0.92	$0.93	$0.92	$0.92	$229.98	33
2016-02-24	$0.91	$0.91	$0.91	$0.91	$227.53	8
2016-02-23	$0.93	$0.93	$0.93	$0.93	$232.50	7
2016-02-22	$0.93	$0.93	$0.91	$0.93	$232.50	15
2016-02-19	$0.88	$0.93	$0.85	$0.93	$232.50	33
2016-02-18	$0.88	$0.88	$0.76	$0.84	$210.00	63
2016-02-17	$0.85	$0.90	$0.84	$0.90	$225.00	25
2016-02-16	$0.89	$0.89	$0.82	$0.88	$220.00	14
2016-02-12	$0.85	$0.89	$0.75	$0.85	$212.50	81
2016-02-11	$0.75	$0.76	$0.75	$0.76	$188.90	4
2016-02-10	$0.68	$0.78	$0.65	$0.78	$194.33	2
2016-02-09	$0.60	$0.75	$0.60	$0.62	$155.50	22
2016-02-08	$0.69	$0.72	$0.69	$0.72	$180.03	2
2016-02-05	$0.54	$0.73	$0.43	$0.70	$175.00	85
2016-02-04	$0.85	$0.85	$0.76	$0.81	$203.60	232
2016-02-03	$0.84	$0.90	$0.84	$0.90	$225.03	9
2016-02-02	$0.94	$1.10	$0.85	$0.87	$217.50	155
2016-02-01	$0.93	$0.93	$0.91	$0.91	$227.50	5
2016-01-29	$0.88	$0.92	$0.88	$0.89	$223.10	5
2016-01-28	$0.93	$0.94	$0.84	$0.93	$232.50	8
2016-01-27	$0.95	$0.95	$0.95	$0.95	$237.50	6
2016-01-26	$0.90	$0.92	$0.89	$0.90	$225.38	19
2016-01-25	$0.92	$0.94	$0.90	$0.90	$225.03	7
2016-01-22	$0.95	$0.95	$0.88	$0.88	$218.75	17
2016-01-21	$0.93	$0.93	$0.85	$0.85	$212.50	7
2016-01-20	$0.97	$1.04	$0.85	$0.85	$212.50	45
2016-01-19	$0.97	$0.97	$0.97	$0.97	$242.50	1
2016-01-15	$1.01	$1.05	$0.96	$0.97	$242.50	55
2016-01-14	$0.90	$0.97	$0.90	$0.97	$242.50	69
2016-01-13	$0.95	$0.96	$0.80	$0.84	$209.98	177
2016-01-12	$1.00	$1.00	$0.94	$0.94	$235.00	31
2016-01-11	$1.07	$1.07	$1.00	$1.00	$250.00	10
2016-01-08	$1.05	$1.05	$0.95	$0.95	$237.50	6
2016-01-07	$0.95	$1.04	$0.95	$0.97	$243.48	12
2016-01-06	$1.09	$1.12	$0.93	$0.93	$232.50	24
2016-01-05	$1.16	$1.17	$1.01	$1.04	$260.00	49
2016-01-04	$0.89	$1.16	$0.89	$1.06	$265.00	52
2015-12-31	$1.02	$1.13	$1.02	$1.07	$267.50	113
2015-12-30	$1.11	$1.11	$1.04	$1.07	$267.50	8
2015-12-29	$1.07	$1.14	$0.77	$1.06	$265.00	60
2015-12-28	$1.22	$1.23	$1.16	$1.16	$290.00	37
2015-12-24	$1.25	$1.25	$1.15	$1.22	$305.00	111
2015-12-23	$1.31	$1.57	$0.99	$1.19	$297.50	190
2015-12-22	$1.12	$1.14	$1.07	$1.07	$267.50	62
2015-12-21	$1.04	$1.11	$1.04	$1.11	$277.48	34
2015-12-18	$1.08	$1.09	$1.06	$1.07	$267.50	65
2015-12-17	$1.16	$1.16	$1.12	$1.12	$281.20	198
2015-12-16	$1.16	$1.17	$1.15	$1.16	$290.00	39
2015-12-15	$1.16	$1.20	$1.16	$1.16	$289.98	36
2015-12-14	$1.15	$1.20	$1.15	$1.15	$287.50	22
2015-12-11	$1.15	$1.15	$1.15	$1.15	$287.50	2
2015-12-10	$1.18	$1.18	$1.18	$1.18	$293.95	3
2015-12-09	$1.20	$1.20	$1.18	$1.18	$295.00	22
2015-12-08	$1.18	$1.18	$1.18	$1.18	$295.00	0
2015-12-07	$1.25	$1.27	$1.17	$1.18	$295.00	21
2015-12-04	$1.19	$1.25	$1.19	$1.25	$313.03	1
2015-12-03	$1.18	$1.27	$1.18	$1.27	$317.65	0
2015-12-02	$1.23	$1.25	$1.19	$1.25	$312.50	10
2015-12-01	$1.26	$1.26	$1.17	$1.22	$304.98	16
2015-11-30	$1.35	$1.35	$1.15	$1.17	$292.53	34
2015-11-27	$1.23	$1.23	$1.23	$1.23	$307.60	0
2015-11-25	$1.30	$1.31	$1.21	$1.23	$307.60	17
2015-11-24	$1.30	$1.30	$1.29	$1.30	$325.00	7
2015-11-23	$1.30	$1.30	$1.16	$1.28	$320.00	40
2015-11-20	$1.29	$1.29	$1.29	$1.29	$322.50	2
2015-11-19	$1.29	$1.29	$1.16	$1.21	$302.50	31
2015-11-18	$1.29	$1.29	$1.28	$1.29	$322.50	4
2015-11-17	$1.15	$1.17	$1.15	$1.17	$292.53	13
2015-11-16	$1.17	$1.20	$1.16	$1.18	$295.00	53
2015-11-13	$1.21	$1.33	$1.20	$1.26	$315.00	9
2015-11-12	$1.20	$1.25	$1.18	$1.23	$306.25	35
2015-11-11	$1.20	$1.28	$1.19	$1.19	$297.50	4
2015-11-10	$1.18	$1.18	$1.15	$1.16	$290.03	12
2015-11-09	$1.25	$1.28	$1.16	$1.16	$290.00	40
2015-11-06	$1.29	$1.29	$1.15	$1.21	$302.50	60
2015-11-05	$1.59	$1.59	$1.29	$1.32	$330.00	186
2015-11-04	$1.16	$1.16	$1.16	$1.16	$290.00	0
2015-11-03	$1.15	$1.20	$1.15	$1.16	$290.00	18
2015-11-02	$1.19	$1.22	$1.15	$1.15	$287.50	14
2015-10-30	$1.17	$1.17	$1.13	$1.14	$285.00	88
2015-10-29	$1.18	$1.18	$1.17	$1.17	$292.50	13
2015-10-28	$1.17	$1.22	$1.17	$1.22	$303.83	8
2015-10-27	$1.16	$1.23	$1.16	$1.20	$300.00	19
2015-10-26	$1.16	$1.21	$1.14	$1.20	$300.00	33
2015-10-23	$1.20	$1.22	$1.19	$1.22	$304.98	17
2015-10-22	$1.25	$1.26	$1.20	$1.20	$299.00	28
2015-10-21	$1.23	$1.28	$1.19	$1.25	$312.50	34
2015-10-20	$1.23	$1.26	$1.23	$1.25	$312.50	25
2015-10-19	$1.35	$1.35	$1.22	$1.29	$321.38	25
2015-10-16	$1.30	$1.34	$1.23	$1.33	$332.50	53
2015-10-15	$1.25	$1.30	$1.20	$1.30	$325.00	52
2015-10-14	$1.25	$1.25	$1.18	$1.18	$295.00	40
2015-10-13	$1.17	$1.23	$1.17	$1.19	$297.50	10
2015-10-12	$1.27	$1.27	$1.18	$1.18	$295.00	14
2015-10-09	$1.27	$1.27	$1.22	$1.22	$305.00	8
2015-10-08	$1.32	$1.32	$1.28	$1.31	$327.50	17
2015-10-07	$1.31	$1.31	$1.23	$1.28	$320.00	10
2015-10-06	$1.25	$1.32	$1.17	$1.32	$329.73	25
2015-10-05	$1.22	$1.26	$1.20	$1.25	$312.50	33
2015-10-02	$1.15	$1.22	$1.15	$1.22	$305.00	17
2015-10-01	$1.24	$1.24	$1.16	$1.16	$288.88	78
2015-09-30	$1.27	$1.34	$1.22	$1.22	$305.00	70
2015-09-29	$1.30	$1.30	$1.27	$1.30	$325.00	24
2015-09-28	$1.29	$1.66	$1.27	$1.35	$337.50	913
2015-09-25	$1.31	$1.31	$1.27	$1.28	$320.03	47
2015-09-24	$1.28	$1.28	$1.28	$1.28	$320.20	8
2015-09-23	$1.27	$1.31	$1.27	$1.31	$327.15	3
2015-09-22	$1.29	$1.29	$1.27	$1.27	$317.50	53
2015-09-21	$1.29	$1.29	$1.27	$1.29	$323.03	13
2015-09-18	$1.30	$1.34	$1.27	$1.27	$317.50	88
2015-09-17	$1.27	$1.34	$1.27	$1.30	$324.80	46
2015-09-16	$1.38	$1.39	$1.26	$1.38	$345.00	171
2015-09-15	$1.38	$1.38	$1.33	$1.38	$345.00	19
2015-09-14	$1.26	$1.38	$1.25	$1.34	$335.00	230
2015-09-11	$1.30	$1.38	$1.26	$1.35	$337.50	37
2015-09-10	$1.35	$1.35	$1.25	$1.26	$315.00	70
2015-09-09	$1.56	$1.56	$1.30	$1.30	$325.00	418
2015-09-08	$1.56	$1.69	$1.50	$1.57	$392.50	253
2015-09-04	$1.39	$2.10	$1.39	$1.54	$385.00	2,406
2015-09-03	$1.32	$1.35	$1.30	$1.34	$335.00	17
2015-09-02	$1.33	$1.40	$1.30	$1.35	$337.50	63
2015-09-01	$1.34	$1.35	$1.33	$1.33	$332.50	6
2015-08-31	$1.31	$1.35	$1.31	$1.35	$337.50	4
2015-08-28	$1.40	$1.40	$1.40	$1.40	$350.00	34
2015-08-27	$1.33	$1.34	$1.31	$1.32	$330.00	24
2015-08-26	$1.43	$1.43	$1.31	$1.32	$330.00	21

Bridgeline Digital Inc (BLIN) News Headlines

Recent Bridgeline Digital Inc (BLIN) News

Similar Companies to Bridgeline Digital Inc (BLIN) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Bridgeline Digital Inc (BLIN) Exchange: NASDAQ