Cheetah Mobile Inc (CMCM) Stock

Data as of April 25, 2024

$3.54 ($0.17) 5.04%

Cheetah Mobile Inc - Daily Information

Click for more stock information on Cheetah Mobile Inc.

Daily Information	Data
Date	April 25, 2024
Open	$3.40
Previous Close	$3.54
High	$3.62
Low	$3.40
Adjusted Open	$3.40
Previous Adjusted Close	$3.54
Adjusted High	$3.62
Adjusted Low	$3.40

About Cheetah Mobile Inc (CMCM)

Cheetah Mobile Inc (CMCM) was founded in Beijing, China, in 2010 with the mission of delivering software asset solutions and content applications for smart mobile terminals. The company is committed to building the most secure, user-friendly mobile Internet platform and serving its users in the most convenient way. Over the years, Cheetah Mobile has built up a large consumer base, acquiring over 500 million monthly active users and over 780 million total app downloads around the world. In addition, the company has also entered strategic partnerships with hundreds of mobile content providers and advertisers. Through its core business, Cheetah Mobile has developed into a multi-platform, multi-business mobile Internet group and a leading player in the mobile application industry. Cheetah Mobile has also achieved impressive financial growth, reporting steady increases in both net revenue and net income since 2016.

Invest in Cheetah Mobile Inc (CMCM)

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

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Cheetah Mobile Inc (CMCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$3.40	$3.62	$3.40	$3.54	$3.54	13,883
2024-04-18	$3.15	$3.74	$3.15	$3.37	$3.37	84,070
2024-04-17	$3.69	$3.90	$3.01	$3.09	$3.09	223,799
2024-04-16	$4.85	$5.10	$3.71	$3.89	$3.89	284,861
2024-04-15	$4.71	$5.20	$4.69	$4.85	$4.85	251,960
2024-04-12	$4.34	$4.74	$4.33	$4.61	$4.61	174,983
2024-04-11	$4.05	$4.76	$3.94	$4.37	$4.37	370,345
2024-04-10	$3.50	$4.04	$3.50	$3.97	$3.97	166,586
2024-04-09	$3.49	$3.65	$3.49	$3.64	$3.64	76,283
2024-04-08	$3.44	$3.65	$3.44	$3.54	$3.54	85,947
2024-04-05	$3.27	$3.61	$3.02	$3.49	$3.49	97,828
2024-04-04	$3.34	$3.49	$3.21	$3.24	$3.24	24,409
2024-04-03	$3.25	$3.41	$3.25	$3.39	$3.39	43,022
2024-04-02	$2.81	$3.43	$2.81	$3.26	$3.26	165,900
2024-04-01	$2.92	$3.07	$2.70	$2.95	$2.95	27,754
2024-03-28	$2.64	$3.35	$2.63	$3.01	$3.01	149,689
2024-03-27	$2.71	$2.80	$2.63	$2.68	$2.68	42,877
2024-03-26	$2.38	$2.80	$2.37	$2.70	$2.70	181,922
2024-03-25	$2.40	$2.40	$2.31	$2.32	$2.32	28,100
2024-03-22	$2.34	$2.38	$2.34	$2.35	$2.35	32,793
2024-03-21	$2.43	$2.48	$2.25	$2.29	$2.29	37,404
2024-03-20	$2.45	$2.46	$2.45	$2.45	$2.45	5,905
2024-03-19	$2.48	$2.49	$2.47	$2.47	$2.47	2,113
2024-03-18	$2.49	$2.50	$2.44	$2.49	$2.49	55,064
2024-03-15	$2.45	$2.50	$2.45	$2.45	$2.45	13,819
2024-03-14	$2.48	$2.50	$2.45	$2.49	$2.49	18,966
2024-03-13	$2.45	$2.51	$2.45	$2.50	$2.50	7,406
2024-03-12	$2.50	$2.53	$2.43	$2.50	$2.50	14,177
2024-03-11	$2.67	$2.67	$2.49	$2.49	$2.49	16,874
2024-03-08	$2.42	$2.63	$2.42	$2.62	$2.62	31,012
2024-03-07	$2.42	$2.50	$2.42	$2.44	$2.44	10,154
2024-03-06	$2.42	$2.56	$2.42	$2.48	$2.48	16,325
2024-03-05	$2.50	$2.52	$2.40	$2.42	$2.42	15,505
2024-03-04	$2.51	$2.51	$2.34	$2.45	$2.45	23,041
2024-03-01	$2.59	$2.66	$2.51	$2.58	$2.58	32,648
2024-02-29	$2.34	$2.69	$2.32	$2.64	$2.64	68,557
2024-02-28	$2.30	$2.43	$2.30	$2.38	$2.38	7,189
2024-02-27	$2.33	$2.39	$2.30	$2.37	$2.37	16,647
2024-02-26	$2.26	$2.41	$2.26	$2.37	$2.37	37,364
2024-02-23	$2.12	$2.30	$2.12	$2.27	$2.27	30,282
2024-02-22	$2.14	$2.19	$2.14	$2.15	$2.15	28,870
2024-02-21	$2.12	$2.16	$2.12	$2.15	$2.15	9,926
2024-02-20	$2.22	$2.22	$2.12	$2.12	$2.12	17,164
2024-02-16	$2.13	$2.18	$2.13	$2.14	$2.14	5,206
2024-02-15	$2.03	$2.13	$2.00	$2.12	$2.12	47,084
2024-02-14	$2.05	$2.10	$2.05	$2.07	$2.07	14,694
2024-02-13	$2.10	$2.10	$2.03	$2.03	$2.03	9,516
2024-02-12	$2.10	$2.12	$2.04	$2.10	$2.10	11,599
2024-02-09	$2.12	$2.12	$2.01	$2.10	$2.10	29,880
2024-02-08	$2.05	$2.09	$2.02	$2.09	$2.09	4,680
2024-02-07	$2.06	$2.06	$2.05	$2.05	$2.05	29,288
2024-02-06	$2.08	$2.10	$2.03	$2.10	$2.10	20,180
2024-02-05	$2.07	$2.09	$1.99	$2.08	$2.08	13,028
2024-02-02	$2.16	$2.16	$2.01	$2.07	$2.07	11,682
2024-02-01	$2.12	$2.12	$2.00	$2.07	$2.07	19,643
2024-01-31	$2.08	$2.08	$2.00	$2.06	$2.06	4,565
2024-01-30	$2.17	$2.17	$2.13	$2.14	$2.14	5,770
2024-01-29	$2.10	$2.15	$2.10	$2.15	$2.15	3,876
2024-01-26	$2.15	$2.19	$2.11	$2.11	$2.11	7,320
2024-01-25	$2.21	$2.24	$2.20	$2.20	$2.20	31,964
2024-01-24	$2.28	$2.29	$2.21	$2.26	$2.26	10,995
2024-01-23	$2.27	$2.31	$2.27	$2.31	$2.31	4,022
2024-01-22	$2.15	$2.33	$2.15	$2.30	$2.30	21,681
2024-01-19	$2.17	$2.17	$2.15	$2.15	$2.15	9,563
2024-01-18	$2.17	$2.25	$2.10	$2.20	$2.20	16,004
2024-01-17	$2.17	$2.17	$2.10	$2.14	$2.14	11,255
2024-01-16	$2.10	$2.17	$2.10	$2.17	$2.17	1,678
2024-01-12	$2.10	$2.17	$2.09	$2.14	$2.14	21,192
2024-01-11	$2.09	$2.20	$2.09	$2.20	$2.20	3,855
2024-01-10	$2.05	$2.11	$2.05	$2.09	$2.09	5,238
2024-01-09	$2.12	$2.20	$2.12	$2.20	$2.20	1,210
2024-01-08	$2.30	$2.30	$2.13	$2.19	$2.19	9,676
2024-01-05	$2.14	$2.26	$2.14	$2.21	$2.21	9,551
2024-01-04	$2.23	$2.23	$2.13	$2.13	$2.13	1,847
2024-01-03	$2.15	$2.28	$2.15	$2.19	$2.19	3,425
2024-01-02	$2.17	$2.30	$2.17	$2.21	$2.21	2,683
2023-12-29	$2.10	$2.30	$2.10	$2.28	$2.28	29,329
2023-12-28	$2.25	$2.25	$2.09	$2.16	$2.16	17,024
2023-12-27	$2.26	$2.31	$2.25	$2.25	$2.25	8,345
2023-12-26	$2.21	$2.35	$2.21	$2.28	$2.28	11,518
2023-12-22	$2.20	$2.35	$2.16	$2.28	$2.28	7,817
2023-12-21	$2.31	$2.31	$2.23	$2.26	$2.26	3,830
2023-12-20	$2.35	$2.35	$2.18	$2.23	$2.23	14,444
2023-12-19	$2.38	$2.40	$2.20	$2.20	$2.20	9,987
2023-12-18	$2.09	$2.40	$2.09	$2.38	$2.38	34,354
2023-12-15	$2.14	$2.24	$2.14	$2.16	$2.16	7,176
2023-12-14	$2.20	$2.30	$2.20	$2.27	$2.27	4,750
2023-12-13	$2.16	$2.29	$2.13	$2.24	$2.24	24,565
2023-12-12	$2.25	$2.25	$2.16	$2.21	$2.21	4,623
2023-12-11	$2.30	$2.30	$2.12	$2.17	$2.17	5,942
2023-12-08	$2.27	$2.42	$2.19	$2.19	$2.19	29,733
2023-12-07	$2.18	$2.31	$2.18	$2.27	$2.27	53,465
2023-12-06	$2.01	$2.20	$2.01	$2.20	$2.20	19,487
2023-12-05	$1.99	$2.11	$1.99	$2.05	$2.05	10,673
2023-12-04	$2.00	$2.04	$1.92	$2.02	$2.02	54,088
2023-12-01	$1.87	$1.90	$1.87	$1.89	$1.89	2,080
2023-11-30	$1.96	$1.97	$1.92	$1.97	$1.97	18,467
2023-11-29	$2.00	$2.02	$1.99	$2.02	$2.02	1,870
2023-11-28	$2.10	$2.10	$1.99	$2.01	$2.01	3,616
2023-11-27	$2.01	$2.06	$2.01	$2.05	$2.05	5,775
2023-11-24	$2.00	$2.08	$2.00	$2.02	$2.02	4,235
2023-11-22	$2.00	$2.09	$1.99	$2.00	$2.00	3,282
2023-11-21	$2.17	$2.28	$2.02	$2.09	$2.09	24,139
2023-11-20	$2.14	$2.33	$2.08	$2.18	$2.18	32,976
2023-11-17	$1.94	$2.14	$1.94	$2.14	$2.14	12,264
2023-11-16	$1.97	$2.07	$1.96	$2.00	$2.00	6,093
2023-11-15	$1.97	$2.19	$1.97	$1.99	$1.99	19,452
2023-11-14	$1.80	$1.83	$1.80	$1.83	$1.83	1,281
2023-11-13	$1.85	$1.85	$1.82	$1.83	$1.83	904
2023-11-10	$1.85	$1.90	$1.84	$1.84	$1.84	11,918
2023-11-09	$1.88	$1.88	$1.81	$1.86	$1.86	1,346
2023-11-08	$1.80	$1.85	$1.80	$1.85	$1.85	810
2023-11-07	$1.88	$1.90	$1.79	$1.90	$1.90	4,749
2023-11-06	$1.88	$2.03	$1.87	$1.88	$1.88	3,336
2023-11-03	$1.69	$2.20	$1.69	$1.95	$1.95	32,426
2023-11-02	$1.70	$1.72	$1.66	$1.67	$1.67	25,112
2023-11-01	$1.68	$1.68	$1.68	$1.68	$1.68	2,321
2023-10-31	$1.67	$1.70	$1.67	$1.70	$1.70	849
2023-10-30	$1.72	$1.72	$1.69	$1.69	$1.69	698
2023-10-27	$1.65	$1.67	$1.64	$1.67	$1.67	4,138
2023-10-26	$1.72	$1.74	$1.65	$1.66	$1.66	15,202
2023-10-25	$1.73	$1.75	$1.73	$1.74	$1.74	2,583
2023-10-24	$1.84	$1.84	$1.72	$1.72	$1.72	3,115
2023-10-23	$1.64	$2.00	$1.64	$1.75	$1.75	15,821
2023-10-20	$1.82	$1.82	$1.67	$1.67	$1.67	812
2023-10-19	$1.69	$1.75	$1.68	$1.74	$1.74	6,515
2023-10-18	$1.72	$1.72	$1.70	$1.70	$1.70	1,261
2023-10-17	$1.69	$1.80	$1.69	$1.70	$1.70	2,527
2023-10-16	$1.65	$1.74	$1.65	$1.70	$1.70	12,332
2023-10-13	$1.72	$1.72	$1.71	$1.71	$1.71	795
2023-10-12	$1.73	$1.73	$1.71	$1.71	$1.71	418
2023-10-11	$1.77	$1.81	$1.65	$1.78	$1.78	9,678
2023-10-10	$1.76	$1.89	$1.76	$1.81	$1.81	1,847
2023-10-09	$1.79	$1.79	$1.74	$1.74	$1.74	739
2023-10-06	$1.70	$1.77	$1.70	$1.75	$1.75	5,014
2023-10-05	$1.68	$1.74	$1.68	$1.69	$1.69	3,698
2023-10-04	$1.91	$1.91	$1.72	$1.72	$1.72	73,112
2023-10-03	$1.91	$1.96	$1.91	$1.91	$1.91	1,662
2023-10-02	$1.95	$1.95	$1.93	$1.93	$1.93	538
2023-09-29	$2.07	$2.07	$1.98	$1.98	$1.98	5,798
2023-09-28	$1.91	$1.92	$1.91	$1.92	$1.92	8,218
2023-09-27	$1.93	$1.96	$1.90	$1.91	$1.91	1,985
2023-09-26	$1.85	$1.93	$1.85	$1.90	$1.90	5,317
2023-09-25	$1.91	$1.96	$1.88	$1.88	$1.88	6,844
2023-09-22	$2.01	$2.04	$1.92	$1.97	$1.97	3,989
2023-09-21	$2.02	$2.05	$1.88	$1.93	$1.93	22,955
2023-09-20	$2.07	$2.13	$2.00	$2.02	$2.02	13,192
2023-09-19	$2.00	$2.03	$2.00	$2.02	$2.02	6,480
2023-09-18	$2.12	$2.17	$2.01	$2.02	$2.02	13,251
2023-09-15	$2.09	$2.10	$2.00	$2.03	$2.03	22,595
2023-09-14	$2.17	$2.19	$2.07	$2.09	$2.09	10,891
2023-09-13	$2.08	$2.08	$2.08	$2.08	$2.08	1,829
2023-09-12	$2.10	$2.10	$2.06	$2.06	$2.06	1,101
2023-09-11	$2.05	$2.08	$2.05	$2.05	$2.05	7,043
2023-09-08	$2.07	$2.15	$2.04	$2.05	$2.05	17,358
2023-09-07	$2.12	$2.19	$2.06	$2.06	$2.06	17,419
2023-09-06	$2.20	$2.21	$2.12	$2.12	$2.12	20,202
2023-09-05	$2.29	$2.29	$2.19	$2.19	$2.19	6,794
2023-09-01	$2.30	$2.30	$2.24	$2.24	$2.24	3,470
2023-08-31	$2.23	$2.28	$2.21	$2.25	$2.25	4,431
2023-08-30	$2.18	$2.22	$2.16	$2.20	$2.20	1,510
2023-08-29	$2.15	$2.27	$2.15	$2.20	$2.20	4,015
2023-08-28	$2.10	$2.20	$2.07	$2.17	$2.17	16,213
2023-08-25	$2.09	$2.12	$2.09	$2.10	$2.10	4,928
2023-08-24	$2.12	$2.12	$2.07	$2.09	$2.09	8,826
2023-08-23	$2.10	$2.18	$2.10	$2.12	$2.12	7,417
2023-08-22	$2.09	$2.15	$2.07	$2.13	$2.13	8,930
2023-08-21	$2.21	$2.21	$2.10	$2.13	$2.13	11,128
2023-08-18	$2.11	$2.15	$2.10	$2.12	$2.12	18,222
2023-08-17	$2.25	$2.25	$2.11	$2.11	$2.11	6,430
2023-08-16	$2.16	$2.32	$2.10	$2.12	$2.12	26,822
2023-08-15	$2.24	$2.35	$2.19	$2.23	$2.23	9,942
2023-08-14	$2.41	$2.41	$2.18	$2.31	$2.31	44,722
2023-08-11	$2.46	$2.48	$2.37	$2.41	$2.41	20,664
2023-08-10	$2.49	$2.53	$2.48	$2.52	$2.52	21,467
2023-08-09	$2.61	$2.61	$2.52	$2.52	$2.52	13,664
2023-08-08	$2.57	$2.65	$2.55	$2.63	$2.63	53,145
2023-08-07	$2.47	$2.61	$2.47	$2.51	$2.51	30,332
2023-08-04	$2.48	$2.54	$2.41	$2.50	$2.50	25,885
2023-08-03	$2.35	$2.49	$2.35	$2.45	$2.45	17,742
2023-08-02	$2.45	$2.51	$2.33	$2.40	$2.40	46,260
2023-08-01	$2.58	$2.58	$2.45	$2.48	$2.48	44,139
2023-07-31	$2.55	$2.98	$2.50	$2.58	$2.58	444,051
2023-07-28	$2.36	$2.53	$2.32	$2.52	$2.52	36,997
2023-07-27	$2.48	$2.48	$2.30	$2.31	$2.31	15,116
2023-07-26	$2.41	$2.48	$2.38	$2.41	$2.41	9,078
2023-07-25	$2.42	$2.50	$2.40	$2.49	$2.49	17,461
2023-07-24	$2.31	$2.44	$2.31	$2.37	$2.37	12,483
2023-07-21	$2.40	$2.48	$2.30	$2.32	$2.32	24,720
2023-07-20	$2.44	$2.46	$2.36	$2.36	$2.36	13,769
2023-07-19	$2.44	$2.51	$2.42	$2.50	$2.50	22,311
2023-07-18	$2.40	$2.45	$2.36	$2.44	$2.44	29,943
2023-07-17	$2.55	$2.55	$2.41	$2.41	$2.41	51,069
2023-07-14	$2.45	$2.55	$2.45	$2.50	$2.50	20,838
2023-07-13	$2.53	$2.54	$2.47	$2.47	$2.47	64,138
2023-07-12	$2.45	$2.51	$2.43	$2.49	$2.49	24,685
2023-07-11	$2.44	$2.52	$2.40	$2.43	$2.43	33,547
2023-07-10	$2.34	$2.49	$2.34	$2.45	$2.45	21,004
2023-07-07	$2.38	$2.40	$2.32	$2.40	$2.40	6,697
2023-07-06	$2.42	$2.42	$2.32	$2.36	$2.36	9,899
2023-07-05	$2.39	$2.43	$2.33	$2.39	$2.39	12,227
2023-07-03	$2.33	$2.40	$2.33	$2.36	$2.36	5,770
2023-06-30	$2.32	$2.41	$2.32	$2.33	$2.33	9,261
2023-06-29	$2.42	$2.43	$2.35	$2.35	$2.35	9,615
2023-06-28	$2.30	$2.48	$2.30	$2.43	$2.43	15,209
2023-06-27	$2.37	$2.38	$2.26	$2.33	$2.33	6,224
2023-06-26	$2.38	$2.38	$2.27	$2.35	$2.35	18,545
2023-06-23	$2.25	$2.31	$2.25	$2.30	$2.30	12,767
2023-06-22	$2.30	$2.33	$2.26	$2.28	$2.28	11,270
2023-06-21	$2.32	$2.40	$2.31	$2.33	$2.33	21,098
2023-06-20	$2.46	$2.55	$2.29	$2.32	$2.32	123,355
2023-06-16	$2.28	$2.30	$2.26	$2.29	$2.29	15,286
2023-06-15	$2.27	$2.32	$2.22	$2.32	$2.32	5,919
2023-06-14	$2.14	$2.28	$2.14	$2.27	$2.27	69,164
2023-06-13	$2.14	$2.20	$2.11	$2.12	$2.12	24,965
2023-06-12	$2.10	$2.23	$2.07	$2.16	$2.16	22,153
2023-06-09	$2.09	$2.10	$2.06	$2.07	$2.07	9,037
2023-06-08	$2.10	$2.13	$2.04	$2.12	$2.12	45,592
2023-06-07	$2.15	$2.16	$2.12	$2.13	$2.13	34,324
2023-06-06	$2.15	$2.18	$2.15	$2.17	$2.17	10,497
2023-06-05	$2.10	$2.16	$2.10	$2.15	$2.15	22,315
2023-06-02	$2.13	$2.15	$2.05	$2.14	$2.14	14,477
2023-06-01	$2.09	$2.12	$2.03	$2.08	$2.08	27,043
2023-05-31	$2.04	$2.10	$2.04	$2.09	$2.09	7,332
2023-05-30	$2.11	$2.11	$2.03	$2.05	$2.05	18,050
2023-05-26	$2.11	$2.17	$1.95	$2.09	$2.09	21,925
2023-05-25	$2.14	$2.17	$2.08	$2.13	$2.13	6,348
2023-05-24	$2.18	$2.18	$2.09	$2.12	$2.12	15,345
2023-05-23	$2.26	$2.26	$2.17	$2.20	$2.20	9,095
2023-05-22	$2.25	$2.25	$2.25	$2.25	$2.25	1,006
2023-05-19	$2.12	$2.23	$2.12	$2.21	$2.21	2,827
2023-05-18	$2.09	$2.19	$2.08	$2.17	$2.17	20,825
2023-05-17	$2.10	$2.14	$2.05	$2.10	$2.10	8,782
2023-05-16	$2.15	$2.30	$2.05	$2.12	$2.12	32,701
2023-05-15	$2.22	$2.22	$2.16	$2.18	$2.18	12,578
2023-05-12	$2.24	$2.26	$2.16	$2.18	$2.18	19,405
2023-05-11	$2.30	$2.30	$2.23	$2.26	$2.26	6,228
2023-05-10	$2.33	$2.33	$2.26	$2.31	$2.31	7,012
2023-05-09	$2.25	$2.30	$2.24	$2.27	$2.27	3,811
2023-05-08	$2.20	$2.33	$2.20	$2.33	$2.33	7,102
2023-05-05	$2.20	$2.32	$2.20	$2.23	$2.23	9,210
2023-05-04	$2.20	$2.26	$2.17	$2.21	$2.21	8,618
2023-05-03	$2.30	$2.33	$2.17	$2.18	$2.18	40,785
2023-05-02	$2.54	$2.54	$2.19	$2.19	$2.19	36,162
2023-05-01	$2.23	$2.52	$2.23	$2.45	$2.45	134,404
2023-04-28	$2.21	$2.25	$2.17	$2.19	$2.19	25,173
2023-04-27	$2.16	$2.24	$2.16	$2.20	$2.20	21,641
2023-04-26	$2.22	$2.23	$2.15	$2.17	$2.17	19,854
2023-04-25	$2.25	$2.28	$2.15	$2.19	$2.19	6,184
2023-04-24	$2.13	$2.20	$2.13	$2.16	$2.16	18,524
2023-04-21	$2.24	$2.25	$2.15	$2.16	$2.16	35,477
2023-04-20	$2.30	$2.30	$2.25	$2.27	$2.27	9,391
2023-04-19	$2.35	$2.42	$2.25	$2.27	$2.27	32,692
2023-04-18	$2.54	$2.59	$2.42	$2.42	$2.42	33,768
2023-04-17	$2.69	$2.75	$2.53	$2.54	$2.54	38,904
2023-04-14	$2.80	$2.87	$2.60	$2.75	$2.75	106,163
2023-04-13	$2.50	$2.87	$2.43	$2.80	$2.80	136,828
2023-04-12	$2.52	$2.55	$2.41	$2.42	$2.42	30,982
2023-04-11	$2.54	$2.63	$2.46	$2.54	$2.54	51,306
2023-04-10	$2.43	$2.54	$2.43	$2.48	$2.48	19,866
2023-04-06	$2.40	$2.55	$2.40	$2.54	$2.54	27,722
2023-04-05	$2.55	$2.62	$2.40	$2.43	$2.43	11,958
2023-04-04	$2.62	$2.63	$2.55	$2.55	$2.55	6,939
2023-04-03	$2.68	$2.68	$2.62	$2.64	$2.64	12,474
2023-03-31	$2.43	$2.68	$2.41	$2.61	$2.61	24,273
2023-03-30	$2.30	$2.44	$2.24	$2.44	$2.44	37,948
2023-03-29	$2.23	$2.30	$2.21	$2.26	$2.26	11,414
2023-03-28	$2.22	$2.23	$2.21	$2.23	$2.23	3,248
2023-03-27	$2.24	$2.24	$2.21	$2.24	$2.24	3,030
2023-03-24	$2.27	$2.27	$2.21	$2.25	$2.25	4,437
2023-03-23	$2.25	$2.33	$2.23	$2.24	$2.24	14,803
2023-03-22	$2.19	$2.28	$2.19	$2.23	$2.23	35,145
2023-03-21	$2.16	$2.23	$2.16	$2.23	$2.23	3,417
2023-03-20	$2.15	$2.17	$2.11	$2.16	$2.16	16,399
2023-03-17	$2.17	$2.22	$2.16	$2.18	$2.18	15,290
2023-03-16	$2.15	$2.25	$2.15	$2.21	$2.21	9,621
2023-03-15	$2.17	$2.20	$2.15	$2.20	$2.20	8,047
2023-03-14	$2.22	$2.30	$2.17	$2.17	$2.17	9,915
2023-03-13	$2.18	$2.25	$2.18	$2.22	$2.22	6,558
2023-03-10	$2.15	$2.25	$2.15	$2.23	$2.23	10,715
2023-03-09	$2.30	$2.35	$2.14	$2.21	$2.21	13,314
2023-03-08	$2.34	$2.39	$2.26	$2.29	$2.29	12,893
2023-03-07	$2.36	$2.43	$2.35	$2.40	$2.40	15,451
2023-03-06	$2.54	$2.54	$2.35	$2.44	$2.44	22,437
2023-03-03	$2.40	$2.53	$2.40	$2.48	$2.48	19,815
2023-03-02	$2.64	$2.64	$2.32	$2.38	$2.38	88,546
2023-03-01	$2.49	$2.64	$2.49	$2.61	$2.61	3,640
2023-02-28	$2.48	$2.60	$2.47	$2.55	$2.55	30,307
2023-02-27	$2.59	$2.59	$2.42	$2.48	$2.48	33,065
2023-02-24	$2.70	$2.70	$2.57	$2.59	$2.59	10,761
2023-02-23	$2.82	$2.82	$2.71	$2.72	$2.72	13,885
2023-02-22	$2.76	$2.78	$2.70	$2.71	$2.71	13,596
2023-02-21	$2.90	$2.91	$2.76	$2.81	$2.81	13,008
2023-02-17	$3.02	$3.05	$2.91	$2.93	$2.93	31,636
2023-02-16	$3.18	$3.23	$3.05	$3.11	$3.11	29,227
2023-02-15	$3.03	$3.19	$2.98	$3.17	$3.17	43,766
2023-02-14	$2.95	$3.04	$2.95	$3.02	$3.02	12,473
2023-02-13	$2.94	$3.00	$2.93	$2.95	$2.95	43,469
2023-02-10	$3.34	$3.35	$2.95	$3.00	$3.00	73,210
2023-02-09	$3.15	$3.58	$3.08	$3.44	$3.44	123,286
2023-02-08	$3.10	$3.15	$2.90	$3.15	$3.15	101,513
2023-02-07	$2.98	$3.36	$2.91	$3.10	$3.10	193,807
2023-02-06	$2.83	$2.98	$2.81	$2.91	$2.91	54,922
2023-02-03	$2.86	$2.95	$2.81	$2.94	$2.94	30,429
2023-02-02	$2.84	$2.95	$2.83	$2.88	$2.88	42,027
2023-02-01	$2.76	$2.92	$2.76	$2.90	$2.90	88,521
2023-01-31	$2.69	$2.79	$2.66	$2.72	$2.72	61,838
2023-01-30	$2.67	$2.85	$2.67	$2.73	$2.73	45,821
2023-01-27	$2.62	$2.86	$2.57	$2.82	$2.82	127,120
2023-01-26	$2.50	$2.65	$2.48	$2.65	$2.65	22,006
2023-01-25	$2.51	$2.54	$2.45	$2.52	$2.52	11,274
2023-01-24	$2.58	$2.58	$2.50	$2.55	$2.55	28,496
2023-01-23	$2.42	$2.65	$2.42	$2.63	$2.63	46,046
2023-01-20	$2.30	$2.47	$2.30	$2.44	$2.44	25,953
2023-01-19	$2.26	$2.32	$2.26	$2.27	$2.27	11,274
2023-01-18	$2.53	$2.53	$2.29	$2.29	$2.29	65,898
2023-01-17	$2.51	$2.56	$2.50	$2.56	$2.56	35,499
2023-01-13	$2.44	$2.57	$2.44	$2.54	$2.54	32,177
2023-01-12	$2.52	$2.54	$2.44	$2.44	$2.44	22,485
2023-01-11	$2.53	$2.60	$2.50	$2.51	$2.51	50,241
2023-01-10	$2.53	$2.65	$2.46	$2.53	$2.53	38,497
2023-01-09	$2.28	$2.61	$2.25	$2.61	$2.61	192,997
2023-01-06	$2.09	$2.25	$2.09	$2.23	$2.23	63,361
2023-01-05	$2.01	$2.14	$2.01	$2.14	$2.14	77,279
2023-01-04	$1.85	$2.06	$1.85	$2.06	$2.06	78,532
2023-01-03	$1.84	$1.89	$1.84	$1.89	$1.89	86,069
2022-12-30	$1.85	$1.86	$1.80	$1.84	$1.84	91,605
2022-12-29	$1.83	$1.89	$1.83	$1.87	$1.87	11,515
2022-12-28	$1.94	$1.94	$1.85	$1.85	$1.85	13,701
2022-12-27	$1.86	$1.99	$1.86	$1.95	$1.95	45,585
2022-12-23	$1.84	$1.95	$1.84	$1.91	$1.91	65,707
2022-12-22	$2.00	$2.00	$1.88	$1.88	$1.88	25,508
2022-12-21	$1.87	$2.00	$1.87	$2.00	$2.00	96,409
2022-12-20	$2.10	$2.10	$1.90	$1.93	$1.93	44,869
2022-12-19	$2.07	$2.18	$2.02	$2.10	$2.10	58,387
2022-12-16	$1.94	$2.07	$1.90	$2.07	$2.07	92,553
2022-12-15	$1.90	$2.05	$1.90	$1.96	$1.96	13,902
2022-12-14	$1.91	$1.98	$1.88	$1.90	$1.90	45,178
2022-12-13	$2.02	$2.02	$1.92	$1.96	$1.96	39,100
2022-12-12	$2.05	$2.05	$1.90	$1.90	$1.90	29,482
2022-12-09	$2.00	$2.21	$2.00	$2.08	$2.08	129,525
2022-12-08	$2.01	$2.09	$1.90	$2.04	$2.04	34,885
2022-12-07	$1.93	$1.98	$1.92	$1.93	$1.93	15,559
2022-12-06	$1.94	$2.02	$1.90	$1.95	$1.95	23,505
2022-12-05	$2.07	$2.07	$1.94	$1.99	$1.99	41,495
2022-12-02	$1.81	$2.08	$1.81	$2.04	$2.04	54,083
2022-12-01	$1.73	$1.94	$1.73	$1.90	$1.90	42,865
2022-11-30	$1.65	$2.00	$1.65	$1.89	$1.89	160,637
2022-11-29	$1.82	$1.85	$1.79	$1.81	$1.81	6,210
2022-11-28	$1.77	$1.88	$1.77	$1.85	$1.85	35,274
2022-11-25	$1.80	$1.80	$1.76	$1.76	$1.76	1,240
2022-11-23	$1.78	$1.82	$1.78	$1.80	$1.80	7,784
2022-11-22	$1.80	$1.83	$1.75	$1.81	$1.81	25,662
2022-11-21	$1.84	$1.86	$1.80	$1.81	$1.81	20,845
2022-11-18	$1.82	$1.89	$1.82	$1.89	$1.89	6,398
2022-11-17	$1.77	$1.88	$1.76	$1.86	$1.86	21,880
2022-11-16	$1.91	$1.92	$1.82	$1.85	$1.85	17,867
2022-11-15	$1.60	$1.91	$1.60	$1.90	$1.90	172,821
2022-11-14	$1.58	$1.65	$1.52	$1.63	$1.63	43,763
2022-11-11	$1.51	$1.67	$1.41	$1.54	$1.54	131,251
2022-11-10	$1.64	$1.64	$1.51	$1.51	$1.51	68,942
2022-11-09	$1.61	$1.65	$1.56	$1.57	$1.57	37,927
2022-11-08	$1.76	$1.76	$1.65	$1.67	$1.67	44,687
2022-11-07	$1.71	$1.75	$1.69	$1.74	$1.74	29,560
2022-11-04	$1.65	$1.76	$1.65	$1.73	$1.73	70,781
2022-11-03	$1.70	$1.72	$1.65	$1.66	$1.66	69,557
2022-11-02	$1.70	$1.79	$1.70	$1.70	$1.70	32,566
2022-11-01	$1.90	$1.90	$1.72	$1.72	$1.72	56,757
2022-10-31	$1.90	$1.93	$1.81	$1.82	$1.82	46,751
2022-10-28	$1.86	$1.97	$1.85	$1.88	$1.88	14,599
2022-10-27	$1.90	$1.94	$1.83	$1.90	$1.90	28,090
2022-10-26	$1.96	$1.97	$1.88	$1.93	$1.93	23,704
2022-10-25	$1.80	$1.95	$1.80	$1.91	$1.91	15,470
2022-10-24	$1.93	$1.96	$1.82	$1.88	$1.88	65,026
2022-10-21	$1.99	$2.00	$1.94	$2.00	$2.00	3,814
2022-10-20	$1.98	$2.04	$1.96	$1.98	$1.98	17,159
2022-10-19	$2.04	$2.05	$1.94	$1.97	$1.97	9,883
2022-10-18	$2.02	$2.08	$2.02	$2.08	$2.08	16,889
2022-10-17	$1.95	$2.08	$1.95	$2.04	$2.04	72,289
2022-10-14	$2.02	$2.15	$1.95	$1.99	$1.99	10,882
2022-10-13	$2.02	$2.07	$1.84	$2.01	$2.01	62,386
2022-10-12	$2.09	$2.13	$2.00	$2.12	$2.12	18,292
2022-10-11	$2.14	$2.24	$2.09	$2.09	$2.09	20,664
2022-10-10	$2.26	$2.30	$2.03	$2.15	$2.15	44,587
2022-10-07	$2.39	$2.39	$2.22	$2.29	$2.29	59,820
2022-10-06	$2.30	$2.37	$2.26	$2.33	$2.33	41,821
2022-10-05	$2.19	$2.36	$2.19	$2.33	$2.33	38,635
2022-10-04	$2.21	$2.25	$2.20	$2.22	$2.22	12,537
2022-10-03	$1.96	$2.19	$1.96	$2.16	$2.16	13,420
2022-09-30	$2.06	$2.18	$1.97	$2.01	$2.01	170,918
2022-09-29	$2.30	$2.36	$2.07	$2.27	$2.27	70,166
2022-09-28	$2.33	$2.46	$2.25	$2.46	$2.46	11,635
2022-09-27	$2.35	$2.43	$2.28	$2.39	$2.39	35,454
2022-09-26	$2.51	$2.60	$2.21	$2.28	$2.28	59,332
2022-09-23	$2.57	$2.61	$2.51	$2.57	$2.57	28,906
2022-09-22	$2.79	$2.79	$2.60	$2.69	$2.69	39,382
2022-09-21	$2.66	$2.92	$2.66	$2.90	$2.90	31,049
2022-09-20	$2.84	$2.96	$2.75	$2.91	$2.91	37,136
2022-09-19	$2.88	$2.93	$2.83	$2.93	$2.93	15,115
2022-09-16	$3.00	$3.00	$2.86	$2.92	$2.92	53,140
2022-09-15	$2.95	$2.98	$2.90	$2.96	$2.96	23,584
2022-09-14	$2.99	$3.02	$2.90	$2.96	$2.96	47,716
2022-09-13	$3.01	$3.32	$2.98	$3.03	$3.03	243,916
2022-09-12	$3.25	$3.25	$3.01	$3.09	$3.09	96,903
2022-09-09	$3.01	$3.18	$2.99	$3.09	$3.09	37,148
2022-09-08	$3.20	$3.28	$2.99	$2.99	$2.99	84,038
2022-09-07	$2.80	$3.44	$2.77	$3.33	$3.33	277,355
2022-09-06	$3.47	$3.48	$2.80	$2.83	$2.83	468,459
2022-09-02	$4.91	$6.50	$3.41	$3.70	$3.70	7,391,421
2022-09-01	$0.68	$0.69	$0.67	$0.67	$3.35	9,656
2022-08-31	$0.72	$0.72	$0.69	$0.69	$3.46	7,219
2022-08-30	$0.68	$0.72	$0.66	$0.66	$3.30	12,309
2022-08-29	$0.69	$0.73	$0.68	$0.72	$0.72	61,328
2022-08-26	$0.70	$0.74	$0.69	$0.70	$0.70	51,725
2022-08-25	$0.73	$0.73	$0.69	$0.72	$0.72	61,873
2022-08-24	$0.72	$0.72	$0.69	$0.71	$0.71	112,766
2022-08-23	$0.71	$0.74	$0.71	$0.73	$0.73	34,146
2022-08-22	$0.71	$0.74	$0.70	$0.73	$0.73	19,134
2022-08-19	$0.74	$0.74	$0.72	$0.72	$0.72	14,969
2022-08-18	$0.75	$0.75	$0.72	$0.73	$0.73	7,715
2022-08-17	$0.76	$0.76	$0.72	$0.74	$0.74	6,807
2022-08-16	$0.74	$0.75	$0.72	$0.75	$0.75	22,654
2022-08-15	$0.77	$0.77	$0.71	$0.74	$0.74	27,818
2022-08-12	$0.77	$0.77	$0.73	$0.75	$0.75	33,119
2022-08-11	$0.74	$0.78	$0.74	$0.77	$0.77	34,911
2022-08-10	$0.74	$0.79	$0.73	$0.78	$0.78	110,756
2022-08-09	$0.72	$0.74	$0.71	$0.74	$0.74	5,982
2022-08-08	$0.73	$0.74	$0.72	$0.74	$0.74	31,258
2022-08-05	$0.74	$0.74	$0.70	$0.73	$0.73	7,162
2022-08-04	$0.70	$0.73	$0.70	$0.73	$0.73	27,420
2022-08-03	$0.71	$0.75	$0.70	$0.73	$0.73	41,876
2022-08-02	$0.73	$0.74	$0.69	$0.73	$0.73	35,064
2022-08-01	$0.67	$0.74	$0.67	$0.70	$0.70	78,073
2022-07-29	$0.73	$0.74	$0.71	$0.73	$0.73	29,659
2022-07-28	$0.74	$0.74	$0.71	$0.73	$0.73	108,757
2022-07-27	$0.71	$0.74	$0.71	$0.73	$0.73	19,546
2022-07-26	$0.75	$0.75	$0.71	$0.75	$0.75	8,603
2022-07-25	$0.77	$0.77	$0.74	$0.75	$0.75	62,423
2022-07-22	$0.76	$0.76	$0.72	$0.75	$0.75	54,936
2022-07-21	$0.71	$0.74	$0.71	$0.74	$0.74	117,962
2022-07-20	$0.75	$0.77	$0.70	$0.73	$0.73	67,800
2022-07-19	$0.78	$0.81	$0.75	$0.75	$0.75	61,901
2022-07-18	$0.71	$0.78	$0.71	$0.78	$0.78	179,665
2022-07-15	$0.73	$0.73	$0.72	$0.72	$0.72	16,017
2022-07-14	$0.73	$0.74	$0.71	$0.73	$0.73	10,300
2022-07-13	$0.74	$0.74	$0.71	$0.73	$0.73	16,410
2022-07-12	$0.75	$0.75	$0.70	$0.73	$0.73	57,088
2022-07-11	$0.71	$0.72	$0.70	$0.70	$0.70	76,342
2022-07-08	$0.70	$0.75	$0.70	$0.75	$0.75	30,980
2022-07-07	$0.68	$0.74	$0.68	$0.73	$0.73	56,514
2022-07-06	$0.68	$0.70	$0.68	$0.69	$0.69	4,069
2022-07-05	$0.66	$0.71	$0.66	$0.68	$0.68	53,491
2022-07-01	$0.67	$0.74	$0.67	$0.69	$0.69	42,210
2022-06-30	$0.70	$0.71	$0.65	$0.69	$0.69	53,607
2022-06-29	$0.75	$0.75	$0.70	$0.70	$0.70	130,428
2022-06-28	$0.78	$0.80	$0.73	$0.75	$0.75	65,481
2022-06-27	$0.77	$0.79	$0.75	$0.76	$0.76	69,189
2022-06-24	$0.73	$0.81	$0.73	$0.79	$0.79	92,023
2022-06-23	$0.79	$0.80	$0.75	$0.76	$0.76	75,586
2022-06-22	$0.77	$0.78	$0.75	$0.75	$0.75	31,060
2022-06-21	$0.75	$0.79	$0.73	$0.78	$0.78	81,639
2022-06-17	$0.73	$0.77	$0.73	$0.75	$0.75	61,227
2022-06-16	$0.72	$0.75	$0.70	$0.73	$0.73	62,867
2022-06-15	$0.73	$0.78	$0.71	$0.76	$0.76	52,970
2022-06-14	$0.71	$0.77	$0.71	$0.73	$0.73	105,297
2022-06-13	$0.75	$0.75	$0.69	$0.71	$0.71	13,609
2022-06-10	$0.73	$0.76	$0.71	$0.74	$0.74	30,680
2022-06-09	$0.76	$0.78	$0.73	$0.77	$0.77	114,699
2022-06-08	$0.72	$0.78	$0.70	$0.78	$0.78	93,889
2022-06-07	$0.72	$0.72	$0.70	$0.71	$0.71	20,018
2022-06-06	$0.72	$0.72	$0.60	$0.69	$0.69	339,985
2022-06-03	$0.69	$0.72	$0.69	$0.71	$0.71	8,877
2022-06-02	$0.68	$0.74	$0.68	$0.73	$0.73	33,020
2022-06-01	$0.74	$0.74	$0.70	$0.71	$0.71	9,028
2022-05-31	$0.67	$0.75	$0.67	$0.69	$0.69	39,335
2022-05-27	$0.76	$0.78	$0.70	$0.70	$0.70	118,366
2022-05-26	$0.68	$0.75	$0.67	$0.75	$0.75	86,310
2022-05-25	$0.71	$0.71	$0.68	$0.68	$0.68	11,689
2022-05-24	$0.68	$0.72	$0.68	$0.69	$0.69	31,693
2022-05-23	$0.68	$0.72	$0.68	$0.71	$0.71	32,417
2022-05-20	$0.75	$0.75	$0.70	$0.72	$0.72	12,428
2022-05-19	$0.74	$0.74	$0.70	$0.74	$0.74	22,086
2022-05-18	$0.73	$0.74	$0.72	$0.72	$0.72	10,294
2022-05-17	$0.71	$0.74	$0.71	$0.73	$0.73	21,557
2022-05-16	$0.73	$0.78	$0.72	$0.73	$0.73	31,609
2022-05-13	$0.76	$0.76	$0.71	$0.76	$0.76	90,163
2022-05-12	$0.73	$0.75	$0.70	$0.72	$0.72	60,628
2022-05-11	$0.77	$0.77	$0.72	$0.75	$0.75	36,459
2022-05-10	$0.75	$0.78	$0.70	$0.75	$0.75	25,955
2022-05-09	$0.81	$0.81	$0.74	$0.77	$0.77	43,190
2022-05-06	$0.78	$0.83	$0.78	$0.81	$0.81	18,550
2022-05-05	$0.84	$0.84	$0.80	$0.83	$0.83	43,547
2022-05-04	$0.84	$0.87	$0.79	$0.86	$0.86	37,549
2022-05-03	$0.87	$0.87	$0.81	$0.86	$0.86	17,007
2022-05-02	$0.86	$0.87	$0.80	$0.86	$0.86	41,903
2022-04-29	$0.90	$0.91	$0.80	$0.80	$0.80	77,011
2022-04-28	$0.81	$0.87	$0.81	$0.87	$0.87	62,363
2022-04-27	$0.84	$0.88	$0.81	$0.81	$0.81	41,086
2022-04-26	$0.85	$0.87	$0.83	$0.85	$0.85	49,138
2022-04-25	$0.85	$0.88	$0.84	$0.88	$0.88	28,913
2022-04-22	$0.92	$0.93	$0.88	$0.89	$0.89	52,676
2022-04-21	$0.88	$0.94	$0.88	$0.88	$0.88	41,683
2022-04-20	$0.97	$0.97	$0.87	$0.90	$0.90	70,643
2022-04-19	$0.97	$0.97	$0.90	$0.97	$0.97	45,421
2022-04-18	$0.97	$0.98	$0.94	$0.94	$0.94	16,516
2022-04-14	$0.99	$0.99	$0.96	$0.99	$0.99	10,812
2022-04-13	$0.93	$0.99	$0.93	$0.99	$0.99	43,744
2022-04-12	$0.96	$0.99	$0.95	$0.98	$0.98	26,505
2022-04-11	$0.99	$0.99	$0.93	$0.96	$0.96	30,066
2022-04-08	$0.98	$0.99	$0.97	$0.99	$0.99	49,642
2022-04-07	$1.00	$1.03	$0.97	$0.99	$0.99	34,192
2022-04-06	$1.02	$1.03	$0.97	$1.02	$1.02	47,093
2022-04-05	$1.05	$1.05	$1.00	$1.02	$1.02	35,488
2022-04-04	$1.00	$1.05	$1.00	$1.05	$1.05	101,682
2022-04-01	$1.00	$1.01	$0.99	$1.00	$1.00	40,775
2022-03-31	$1.01	$1.03	$0.96	$0.97	$0.97	111,029
2022-03-30	$1.03	$1.05	$1.01	$1.01	$1.01	33,384
2022-03-29	$1.03	$1.05	$0.97	$1.05	$1.05	58,503
2022-03-28	$1.00	$1.03	$0.96	$1.00	$1.00	39,229
2022-03-25	$1.02	$1.04	$0.96	$1.00	$1.00	129,261
2022-03-24	$1.07	$1.07	$1.00	$1.03	$1.03	62,122
2022-03-23	$1.03	$1.10	$1.01	$1.05	$1.05	164,561
2022-03-22	$1.02	$1.12	$1.00	$1.04	$1.04	323,933
2022-03-21	$0.98	$1.00	$0.93	$0.95	$0.95	270,680
2022-03-18	$0.84	$1.00	$0.84	$1.00	$1.00	269,318
2022-03-17	$0.82	$0.86	$0.79	$0.84	$0.84	108,933
2022-03-16	$0.83	$0.88	$0.79	$0.85	$0.85	427,252
2022-03-15	$0.67	$0.74	$0.66	$0.73	$0.73	341,523
2022-03-14	$0.87	$0.87	$0.65	$0.69	$0.69	530,173
2022-03-11	$0.95	$0.95	$0.86	$0.88	$0.88	218,482
2022-03-10	$1.06	$1.06	$0.89	$0.93	$0.93	237,060
2022-03-09	$1.15	$1.15	$1.02	$1.04	$1.04	244,798
2022-03-08	$0.98	$1.22	$0.98	$1.20	$1.20	740,203
2022-03-07	$1.11	$1.14	$1.03	$1.03	$1.03	98,492
2022-03-04	$1.17	$1.19	$1.11	$1.12	$1.12	61,948
2022-03-03	$1.22	$1.24	$1.15	$1.16	$1.16	67,969
2022-03-02	$1.23	$1.25	$1.21	$1.24	$1.24	17,945
2022-03-01	$1.29	$1.33	$1.22	$1.25	$1.25	40,921
2022-02-28	$1.26	$1.31	$1.22	$1.28	$1.28	112,048
2022-02-25	$1.26	$1.34	$1.25	$1.30	$1.30	312,641
2022-02-24	$1.21	$1.35	$1.17	$1.31	$1.31	560,894
2022-02-23	$1.26	$1.26	$1.23	$1.23	$1.23	14,896
2022-02-22	$1.25	$1.27	$1.23	$1.26	$1.26	25,505
2022-02-18	$1.31	$1.34	$1.26	$1.26	$1.26	68,850
2022-02-17	$1.39	$1.39	$1.30	$1.34	$1.34	25,802
2022-02-16	$1.36	$1.38	$1.34	$1.37	$1.37	36,580
2022-02-15	$1.29	$1.36	$1.29	$1.36	$1.36	73,017
2022-02-14	$1.31	$1.32	$1.29	$1.31	$1.31	23,083
2022-02-11	$1.31	$1.34	$1.28	$1.30	$1.30	45,368
2022-02-10	$1.31	$1.34	$1.30	$1.32	$1.32	65,288
2022-02-09	$1.28	$1.31	$1.28	$1.31	$1.31	143,706
2022-02-08	$1.32	$1.32	$1.29	$1.30	$1.30	58,426
2022-02-07	$1.32	$1.35	$1.31	$1.33	$1.33	46,039
2022-02-04	$1.26	$1.33	$1.26	$1.32	$1.32	21,118
2022-02-03	$1.26	$1.33	$1.26	$1.29	$1.29	21,658
2022-02-02	$1.30	$1.32	$1.25	$1.32	$1.32	30,051
2022-02-01	$1.22	$1.30	$1.22	$1.30	$1.30	45,647
2022-01-31	$1.17	$1.26	$1.17	$1.24	$1.24	39,920
2022-01-28	$1.16	$1.21	$1.15	$1.19	$1.19	75,265
2022-01-27	$1.20	$1.21	$1.16	$1.16	$1.16	137,643
2022-01-26	$1.24	$1.26	$1.20	$1.22	$1.22	44,065
2022-01-25	$1.22	$1.24	$1.19	$1.20	$1.20	109,948
2022-01-24	$1.30	$1.30	$1.17	$1.21	$1.21	240,392
2022-01-21	$1.45	$1.45	$1.32	$1.32	$1.32	105,059
2022-01-20	$1.46	$1.54	$1.43	$1.47	$1.47	117,230
2022-01-19	$1.50	$1.51	$1.42	$1.42	$1.42	95,762
2022-01-18	$1.52	$1.55	$1.47	$1.50	$1.50	112,551
2022-01-14	$1.50	$1.55	$1.46	$1.51	$1.51	81,849
2022-01-13	$1.45	$1.54	$1.45	$1.49	$1.49	103,264
2022-01-12	$1.50	$1.50	$1.44	$1.49	$1.49	58,813
2022-01-11	$1.39	$1.44	$1.38	$1.44	$1.44	98,221
2022-01-10	$1.33	$1.41	$1.29	$1.39	$1.39	147,233
2022-01-07	$1.34	$1.37	$1.28	$1.28	$1.28	51,718
2022-01-06	$1.38	$1.38	$1.31	$1.35	$1.35	40,097
2022-01-05	$1.32	$1.38	$1.32	$1.34	$1.34	52,199
2022-01-04	$1.36	$1.39	$1.31	$1.34	$1.34	95,078
2022-01-03	$1.26	$1.37	$1.26	$1.37	$1.37	66,598
2021-12-31	$1.27	$1.43	$1.24	$1.37	$1.37	224,430
2021-12-30	$1.20	$1.29	$1.18	$1.29	$1.29	144,076
2021-12-29	$1.22	$1.22	$1.18	$1.19	$1.19	62,187
2021-12-28	$1.18	$1.23	$1.18	$1.21	$1.21	81,404
2021-12-27	$1.24	$1.24	$1.21	$1.21	$1.21	67,197
2021-12-23	$1.19	$1.24	$1.17	$1.24	$1.24	81,962
2021-12-22	$1.15	$1.18	$1.15	$1.17	$1.17	87,361
2021-12-21	$1.25	$1.25	$1.16	$1.17	$1.17	136,276
2021-12-20	$1.17	$1.20	$1.15	$1.16	$1.16	96,802
2021-12-17	$1.24	$1.24	$1.20	$1.21	$1.21	52,884
2021-12-16	$1.17	$1.26	$1.17	$1.23	$1.23	154,866
2021-12-15	$1.23	$1.23	$1.13	$1.17	$1.17	212,318
2021-12-14	$1.28	$1.30	$1.19	$1.20	$1.20	106,858
2021-12-13	$1.30	$1.31	$1.25	$1.28	$1.28	240,068
2021-12-10	$1.33	$1.35	$1.31	$1.33	$1.33	98,440
2021-12-09	$1.32	$1.37	$1.32	$1.33	$1.33	33,663
2021-12-08	$1.39	$1.42	$1.33	$1.36	$1.36	149,961
2021-12-07	$1.29	$1.37	$1.29	$1.36	$1.36	109,247
2021-12-06	$1.26	$1.29	$1.22	$1.28	$1.28	121,156
2021-12-03	$1.31	$1.33	$1.23	$1.26	$1.26	359,856
2021-12-02	$1.30	$1.35	$1.30	$1.32	$1.32	134,079
2021-12-01	$1.38	$1.43	$1.31	$1.32	$1.32	149,445
2021-11-30	$1.40	$1.42	$1.32	$1.39	$1.39	349,118
2021-11-29	$1.43	$1.47	$1.41	$1.41	$1.41	81,028
2021-11-26	$1.52	$1.52	$1.42	$1.44	$1.44	229,989
2021-11-24	$1.58	$1.58	$1.51	$1.52	$1.52	182,973
2021-11-23	$1.50	$1.59	$1.50	$1.59	$1.59	228,159
2021-11-22	$1.51	$1.57	$1.50	$1.50	$1.50	166,758
2021-11-19	$1.54	$1.56	$1.51	$1.52	$1.52	155,453
2021-11-18	$1.62	$1.66	$1.52	$1.55	$1.55	349,872
2021-11-17	$1.71	$1.75	$1.62	$1.64	$1.64	162,399
2021-11-16	$1.73	$1.74	$1.72	$1.73	$1.73	97,944
2021-11-15	$1.69	$1.83	$1.68	$1.71	$1.71	586,445
2021-11-12	$1.66	$1.68	$1.64	$1.67	$1.67	107,578
2021-11-11	$1.65	$1.65	$1.62	$1.63	$1.63	83,917
2021-11-10	$1.64	$1.68	$1.62	$1.63	$1.63	186,873
2021-11-09	$1.65	$1.68	$1.65	$1.67	$1.67	57,511
2021-11-08	$1.69	$1.70	$1.65	$1.67	$1.67	62,189
2021-11-05	$1.69	$1.71	$1.64	$1.67	$1.67	99,886
2021-11-04	$1.75	$1.75	$1.68	$1.70	$1.70	71,788
2021-11-03	$1.66	$1.75	$1.66	$1.73	$1.73	81,425
2021-11-02	$1.72	$1.75	$1.66	$1.67	$1.67	72,952
2021-11-01	$1.65	$1.76	$1.65	$1.75	$1.75	158,175
2021-10-29	$1.69	$1.69	$1.66	$1.68	$1.68	45,207
2021-10-28	$1.72	$1.72	$1.65	$1.68	$1.68	77,439
2021-10-27	$1.70	$1.78	$1.70	$1.71	$1.71	209,552
2021-10-26	$1.74	$1.74	$1.70	$1.71	$1.71	70,108
2021-10-25	$1.64	$1.75	$1.64	$1.71	$1.71	134,316
2021-10-22	$1.70	$1.71	$1.64	$1.64	$1.64	66,809
2021-10-21	$1.74	$1.74	$1.67	$1.70	$1.70	108,349
2021-10-20	$1.65	$1.72	$1.64	$1.71	$1.71	282,414
2021-10-19	$1.56	$1.62	$1.53	$1.62	$1.62	166,167
2021-10-18	$1.53	$1.58	$1.50	$1.56	$1.56	257,501
2021-10-15	$1.62	$1.62	$1.54	$1.55	$1.55	128,153
2021-10-14	$1.58	$1.61	$1.58	$1.60	$1.60	134,608
2021-10-13	$1.60	$1.62	$1.58	$1.60	$1.60	129,483
2021-10-12	$1.61	$1.62	$1.59	$1.60	$1.60	126,805
2021-10-11	$1.59	$1.62	$1.58	$1.60	$1.60	119,016
2021-10-08	$1.61	$1.67	$1.56	$1.58	$1.58	221,700
2021-10-07	$1.61	$1.63	$1.60	$1.62	$1.62	107,376
2021-10-06	$1.61	$1.61	$1.55	$1.59	$1.59	90,784
2021-10-05	$1.60	$1.64	$1.59	$1.60	$1.60	210,824
2021-10-04	$1.62	$1.63	$1.60	$1.61	$1.61	113,241
2021-10-01	$1.65	$1.66	$1.62	$1.63	$1.63	89,773
2021-09-30	$1.63	$1.68	$1.63	$1.63	$1.63	118,074
2021-09-29	$1.63	$1.65	$1.63	$1.64	$1.64	50,846
2021-09-28	$1.63	$1.68	$1.63	$1.64	$1.64	138,047
2021-09-27	$1.63	$1.70	$1.62	$1.66	$1.66	174,082
2021-09-24	$1.63	$1.65	$1.63	$1.63	$1.63	104,548
2021-09-23	$1.68	$1.69	$1.64	$1.67	$1.67	204,182
2021-09-22	$1.67	$1.68	$1.63	$1.67	$1.67	166,442
2021-09-21	$1.63	$1.64	$1.60	$1.60	$1.60	258,581
2021-09-20	$1.72	$1.74	$1.61	$1.63	$1.63	332,212
2021-09-17	$1.81	$1.82	$1.74	$1.74	$1.74	445,036
2021-09-16	$1.83	$1.87	$1.80	$1.81	$1.81	209,878
2021-09-15	$1.89	$1.90	$1.79	$1.85	$1.85	661,259
2021-09-14	$1.91	$1.92	$1.90	$1.92	$1.92	48,808
2021-09-13	$1.93	$1.95	$1.90	$1.92	$1.92	76,802
2021-09-10	$1.97	$1.97	$1.90	$1.91	$1.91	123,337
2021-09-09	$1.90	$1.98	$1.90	$1.93	$1.93	197,038
2021-09-08	$2.02	$2.02	$1.90	$1.94	$1.94	377,934
2021-09-07	$2.03	$2.06	$1.93	$2.03	$2.03	529,117
2021-09-03	$2.02	$2.04	$1.98	$2.04	$2.04	77,680
2021-09-02	$2.03	$2.07	$2.00	$2.02	$2.02	132,521
2021-09-01	$2.05	$2.08	$1.99	$2.01	$2.01	344,382
2021-08-31	$2.00	$2.05	$1.97	$2.03	$2.03	142,480
2021-08-30	$1.93	$2.00	$1.91	$1.99	$1.99	194,232
2021-08-27	$1.89	$1.95	$1.88	$1.93	$1.93	97,985
2021-08-26	$1.90	$1.91	$1.88	$1.90	$1.90	116,377
2021-08-25	$1.96	$1.96	$1.88	$1.88	$1.88	156,493
2021-08-24	$2.00	$2.01	$1.96	$1.98	$1.98	180,955
2021-08-23	$1.88	$2.00	$1.88	$1.98	$1.98	180,486
2021-08-20	$1.81	$1.92	$1.81	$1.87	$1.87	107,819
2021-08-19	$1.87	$1.88	$1.80	$1.84	$1.84	142,233
2021-08-18	$1.91	$1.91	$1.84	$1.89	$1.89	94,955
2021-08-17	$1.92	$1.94	$1.88	$1.89	$1.89	211,310
2021-08-16	$2.00	$2.03	$1.91	$1.92	$1.92	284,975
2021-08-13	$2.05	$2.05	$1.98	$2.01	$2.01	155,953
2021-08-12	$2.12	$2.13	$2.04	$2.05	$2.05	123,806
2021-08-11	$2.04	$2.24	$2.03	$2.17	$2.17	373,494
2021-08-10	$2.16	$2.16	$2.03	$2.05	$2.05	78,673
2021-08-09	$2.01	$2.16	$2.00	$2.12	$2.12	235,124
2021-08-06	$1.98	$2.05	$1.98	$2.02	$2.02	74,808
2021-08-05	$1.95	$2.00	$1.95	$1.99	$1.99	146,529
2021-08-04	$1.99	$2.01	$1.93	$1.95	$1.95	155,357
2021-08-03	$2.04	$2.04	$1.95	$1.99	$1.99	229,739
2021-08-02	$2.04	$2.07	$2.00	$2.01	$2.01	202,058
2021-07-30	$2.00	$2.10	$1.98	$2.03	$2.03	292,138
2021-07-29	$2.03	$2.05	$1.98	$1.98	$1.98	173,110
2021-07-28	$1.93	$2.01	$1.93	$1.99	$1.99	264,835
2021-07-27	$2.01	$2.05	$1.91	$1.91	$1.91	641,240
2021-07-26	$2.01	$2.09	$2.00	$2.01	$2.01	652,308
2021-07-23	$2.15	$2.18	$2.05	$2.08	$2.08	630,161
2021-07-22	$2.16	$2.33	$2.14	$2.25	$2.25	533,667
2021-07-21	$2.15	$2.21	$2.15	$2.20	$2.20	105,049
2021-07-20	$2.05	$2.15	$2.04	$2.14	$2.14	202,735
2021-07-19	$2.03	$2.12	$2.03	$2.08	$2.08	202,515
2021-07-16	$2.13	$2.13	$2.07	$2.08	$2.08	277,951
2021-07-15	$2.06	$2.12	$2.04	$2.11	$2.11	197,459
2021-07-14	$2.16	$2.16	$2.09	$2.10	$2.10	205,890
2021-07-13	$2.14	$2.22	$2.10	$2.16	$2.16	251,920
2021-07-12	$2.07	$2.15	$2.04	$2.11	$2.11	310,243
2021-07-09	$2.06	$2.12	$2.05	$2.07	$2.07	231,698
2021-07-08	$2.05	$2.10	$2.03	$2.05	$2.05	227,525
2021-07-07	$2.17	$2.18	$2.06	$2.10	$2.10	474,487
2021-07-06	$2.25	$2.25	$2.15	$2.20	$2.20	376,717
2021-07-02	$2.28	$2.30	$2.19	$2.24	$2.24	459,790
2021-07-01	$2.34	$2.38	$2.30	$2.30	$2.30	333,765
2021-06-30	$2.30	$2.50	$2.25	$2.37	$2.37	1,042,550
2021-06-29	$2.35	$2.38	$2.30	$2.31	$2.31	184,974
2021-06-28	$2.33	$2.38	$2.28	$2.36	$2.36	275,502
2021-06-25	$2.38	$2.38	$2.29	$2.30	$2.30	169,906
2021-06-24	$2.26	$2.34	$2.23	$2.34	$2.34	216,576
2021-06-23	$2.20	$2.27	$2.20	$2.26	$2.26	222,731
2021-06-22	$2.17	$2.22	$2.16	$2.22	$2.22	277,882
2021-06-21	$2.23	$2.23	$2.17	$2.21	$2.21	345,559
2021-06-18	$2.27	$2.35	$2.21	$2.23	$2.23	596,499
2021-06-17	$2.28	$2.34	$2.25	$2.28	$2.28	455,201
2021-06-16	$2.20	$2.32	$2.20	$2.26	$2.26	538,242
2021-06-15	$2.39	$2.39	$2.20	$2.21	$2.21	667,641
2021-06-14	$2.39	$2.45	$2.34	$2.36	$2.36	1,046,292
2021-06-11	$2.68	$2.75	$2.30	$2.34	$2.34	1,953,959
2021-06-10	$2.56	$2.90	$2.50	$2.76	$2.76	1,659,058
2021-06-09	$2.66	$2.67	$2.52	$2.55	$2.55	475,637
2021-06-08	$2.34	$2.68	$2.31	$2.64	$2.64	855,555
2021-06-07	$2.29	$2.31	$2.24	$2.29	$2.29	198,245
2021-06-04	$2.30	$2.32	$2.26	$2.31	$2.31	306,589
2021-06-03	$2.32	$2.33	$2.22	$2.26	$2.26	238,090
2021-06-02	$2.41	$2.45	$2.33	$2.35	$2.35	339,171
2021-06-01	$2.26	$2.48	$2.26	$2.45	$2.45	472,777
2021-05-28	$2.31	$2.38	$2.24	$2.26	$2.26	245,780
2021-05-27	$2.29	$2.40	$2.28	$2.33	$2.33	390,628
2021-05-26	$2.33	$2.37	$2.30	$2.34	$2.34	352,902
2021-05-25	$2.26	$2.34	$2.26	$2.30	$2.30	177,178
2021-05-24	$2.28	$2.34	$2.26	$2.27	$2.27	189,719
2021-05-21	$2.37	$2.37	$2.27	$2.28	$2.28	233,099
2021-05-20	$2.30	$2.38	$2.29	$2.36	$2.36	212,661
2021-05-19	$2.26	$2.34	$2.25	$2.33	$2.33	216,790
2021-05-18	$2.28	$2.32	$2.23	$2.30	$2.30	322,311
2021-05-17	$2.16	$2.28	$2.15	$2.24	$2.24	299,733
2021-05-14	$2.03	$2.25	$2.03	$2.17	$2.17	507,740
2021-05-13	$2.05	$2.10	$2.01	$2.02	$2.02	298,622
2021-05-12	$2.11	$2.11	$2.02	$2.03	$2.03	272,306
2021-05-11	$1.99	$2.11	$1.96	$2.11	$2.11	302,155
2021-05-10	$2.03	$2.06	$2.00	$2.01	$2.01	580,251
2021-05-07	$2.08	$2.13	$2.03	$2.05	$2.05	296,660
2021-05-06	$2.08	$2.09	$2.02	$2.06	$2.06	351,877
2021-05-05	$2.15	$2.16	$2.10	$2.10	$2.10	325,200
2021-05-04	$2.17	$2.17	$2.09	$2.15	$2.15	260,314
2021-05-03	$2.18	$2.19	$2.11	$2.19	$2.19	196,677
2021-04-30	$2.15	$2.23	$2.15	$2.16	$2.16	174,170
2021-04-29	$2.30	$2.30	$2.17	$2.21	$2.21	275,735
2021-04-28	$2.24	$2.32	$2.21	$2.28	$2.28	296,681
2021-04-27	$2.28	$2.28	$2.21	$2.23	$2.23	259,517
2021-04-26	$2.20	$2.30	$2.19	$2.26	$2.26	364,804
2021-04-23	$2.13	$2.23	$2.12	$2.19	$2.19	367,386
2021-04-22	$2.13	$2.19	$2.08	$2.09	$2.09	499,525
2021-04-21	$2.07	$2.12	$2.02	$2.11	$2.11	327,717
2021-04-20	$2.06	$2.08	$2.00	$2.06	$2.06	394,654
2021-04-19	$2.08	$2.08	$2.00	$2.06	$2.06	499,918
2021-04-16	$2.11	$2.11	$2.03	$2.06	$2.06	429,378
2021-04-15	$2.17	$2.17	$2.07	$2.08	$2.08	378,942
2021-04-14	$2.11	$2.21	$2.10	$2.17	$2.17	367,400
2021-04-13	$2.17	$2.19	$2.07	$2.10	$2.10	733,359
2021-04-12	$2.29	$2.29	$2.15	$2.17	$2.17	470,176
2021-04-09	$2.31	$2.34	$2.27	$2.28	$2.28	310,174
2021-04-08	$2.28	$2.38	$2.24	$2.35	$2.35	402,327
2021-04-07	$2.32	$2.33	$2.21	$2.27	$2.27	426,298
2021-04-06	$2.28	$2.36	$2.22	$2.32	$2.32	697,435
2021-04-05	$2.35	$2.35	$2.19	$2.21	$2.21	515,291
2021-04-01	$2.25	$2.37	$2.25	$2.32	$2.32	553,245
2021-03-31	$2.29	$2.31	$2.23	$2.25	$2.25	666,932
2021-03-30	$2.11	$2.30	$2.10	$2.28	$2.28	483,900
2021-03-29	$2.20	$2.25	$2.08	$2.17	$2.17	943,947
2021-03-26	$2.20	$2.33	$2.12	$2.24	$2.24	1,108,548
2021-03-25	$2.04	$2.28	$2.02	$2.22	$2.22	1,221,697
2021-03-24	$2.26	$2.44	$2.12	$2.13	$2.13	2,275,713
2021-03-23	$2.58	$2.58	$2.12	$2.18	$2.18	3,071,221
2021-03-22	$2.79	$2.81	$2.53	$2.60	$2.60	2,003,321
2021-03-19	$2.78	$2.93	$2.66	$2.74	$2.74	1,604,960
2021-03-18	$2.74	$3.05	$2.63	$2.78	$2.78	3,091,934
2021-03-17	$2.59	$2.71	$2.51	$2.69	$2.69	1,016,035
2021-03-16	$2.72	$2.74	$2.55	$2.63	$2.63	1,071,528
2021-03-15	$2.62	$2.74	$2.61	$2.65	$2.65	574,119
2021-03-12	$2.50	$2.64	$2.43	$2.60	$2.60	452,072
2021-03-11	$2.55	$2.65	$2.50	$2.64	$2.64	413,079
2021-03-10	$2.60	$2.63	$2.43	$2.46	$2.46	445,653
2021-03-09	$2.43	$2.50	$2.36	$2.49	$2.49	628,140
2021-03-08	$2.47	$2.47	$2.21	$2.26	$2.26	822,916
2021-03-05	$2.50	$2.53	$2.22	$2.39	$2.39	1,074,095
2021-03-04	$2.61	$2.69	$2.28	$2.44	$2.44	1,650,678
2021-03-03	$2.82	$2.88	$2.63	$2.65	$2.65	640,476
2021-03-02	$2.90	$2.94	$2.78	$2.79	$2.79	545,277
2021-03-01	$2.88	$2.98	$2.84	$2.92	$2.92	565,116
2021-02-26	$2.75	$2.88	$2.61	$2.77	$2.77	981,366
2021-02-25	$3.09	$3.11	$2.76	$2.80	$2.80	1,253,750
2021-02-24	$2.86	$3.09	$2.85	$3.04	$3.04	677,234
2021-02-23	$3.07	$3.08	$2.68	$2.97	$2.97	1,742,536
2021-02-22	$3.31	$3.42	$3.18	$3.20	$3.20	1,018,953
2021-02-19	$3.41	$3.70	$3.37	$3.50	$3.50	1,421,153
2021-02-18	$3.52	$3.57	$3.14	$3.22	$3.22	1,564,053
2021-02-17	$3.94	$3.95	$3.52	$3.67	$3.67	1,581,992
2021-02-16	$3.68	$4.15	$3.61	$3.82	$3.82	2,578,077
2021-02-12	$3.63	$3.74	$3.50	$3.67	$3.67	1,212,303
2021-02-11	$3.32	$3.67	$3.30	$3.62	$3.62	2,170,811
2021-02-10	$3.35	$3.48	$3.04	$3.28	$3.28	2,000,244
2021-02-09	$3.16	$3.79	$3.16	$3.33	$3.33	3,251,717
2021-02-08	$3.38	$3.40	$3.01	$3.22	$3.22	4,107,117
2021-02-05	$4.23	$5.00	$3.31	$3.53	$3.53	11,930,729
2021-02-04	$2.80	$3.32	$2.65	$3.30	$3.30	5,338,578
2021-02-03	$2.35	$2.83	$2.31	$2.59	$2.59	3,790,117
2021-02-02	$2.24	$2.36	$2.20	$2.31	$2.31	544,387
2021-02-01	$2.26	$2.26	$2.14	$2.19	$2.19	332,847
2021-01-29	$2.19	$2.32	$2.12	$2.12	$2.12	1,003,422
2021-01-28	$2.17	$2.30	$2.11	$2.11	$2.11	744,355
2021-01-27	$2.05	$2.38	$2.04	$2.21	$2.21	1,412,335
2021-01-26	$2.25	$2.28	$2.01	$2.19	$2.19	968,277
2021-01-25	$2.29	$2.43	$2.22	$2.27	$2.27	1,125,560
2021-01-22	$2.34	$2.34	$2.15	$2.26	$2.26	1,156,288
2021-01-21	$2.00	$2.48	$1.98	$2.45	$2.45	2,790,392
2021-01-20	$2.01	$2.06	$1.98	$2.00	$2.00	402,889
2021-01-19	$1.99	$2.08	$1.98	$2.03	$2.03	434,650
2021-01-15	$2.01	$2.01	$1.91	$1.95	$1.95	497,977
2021-01-14	$2.04	$2.06	$1.99	$2.02	$2.02	478,525
2021-01-13	$2.08	$2.09	$1.99	$2.06	$2.06	471,839
2021-01-12	$1.96	$2.05	$1.93	$2.03	$2.03	963,846
2021-01-11	$2.01	$2.03	$1.91	$1.93	$1.93	694,588
2021-01-08	$1.96	$2.08	$1.86	$1.99	$1.99	1,454,356
2021-01-07	$1.83	$1.94	$1.80	$1.88	$1.88	1,853,416
2021-01-06	$1.80	$1.84	$1.79	$1.80	$1.80	1,005,937
2021-01-05	$1.82	$1.85	$1.79	$1.80	$1.80	1,474,697
2021-01-04	$1.86	$1.86	$1.80	$1.82	$1.82	826,435
2020-12-31	$1.93	$1.93	$1.78	$1.80	$1.80	1,291,942
2020-12-30	$1.91	$1.94	$1.90	$1.91	$1.91	474,911
2020-12-29	$1.97	$1.97	$1.91	$1.91	$1.91	318,413
2020-12-28	$1.97	$1.98	$1.93	$1.97	$1.97	331,200
2020-12-24	$1.96	$1.97	$1.92	$1.93	$1.93	280,574
2020-12-23	$1.93	$1.99	$1.93	$1.95	$1.95	390,010
2020-12-22	$1.96	$1.99	$1.92	$1.96	$1.96	262,621
2020-12-21	$1.92	$2.00	$1.92	$1.97	$1.97	316,548
2020-12-18	$1.97	$2.02	$1.95	$1.95	$1.95	458,922
2020-12-17	$2.03	$2.03	$1.94	$1.96	$1.96	565,720
2020-12-16	$2.09	$2.09	$1.99	$2.02	$2.02	256,734
2020-12-15	$1.97	$2.09	$1.97	$2.07	$2.07	568,133
2020-12-14	$2.03	$2.06	$1.96	$1.97	$1.97	266,905
2020-12-11	$2.09	$2.12	$2.00	$2.04	$2.04	220,385
2020-12-10	$2.03	$2.11	$1.98	$2.08	$2.08	312,068
2020-12-09	$2.11	$2.15	$2.01	$2.05	$2.05	531,215
2020-12-08	$2.12	$2.19	$2.11	$2.14	$2.14	193,136
2020-12-07	$2.16	$2.23	$2.09	$2.11	$2.11	368,883
2020-12-04	$2.15	$2.24	$2.15	$2.18	$2.18	443,792
2020-12-03	$2.07	$2.17	$2.05	$2.14	$2.14	338,959
2020-12-02	$2.01	$2.17	$2.00	$2.08	$2.08	647,422
2020-12-01	$2.33	$2.38	$2.00	$2.01	$2.01	2,108,897
2020-11-30	$2.01	$2.45	$1.98	$2.38	$2.38	2,977,049
2020-11-27	$1.98	$2.04	$1.98	$1.99	$1.99	300,500
2020-11-25	$1.98	$2.06	$1.97	$2.00	$2.00	413,292
2020-11-24	$2.06	$2.08	$1.93	$1.97	$1.97	847,686
2020-11-23	$1.99	$2.06	$1.95	$2.04	$2.04	689,853
2020-11-20	$1.95	$1.96	$1.92	$1.94	$1.94	219,765
2020-11-19	$1.92	$1.96	$1.88	$1.94	$1.94	357,353
2020-11-18	$1.98	$2.00	$1.90	$1.92	$1.92	444,577
2020-11-17	$1.94	$1.97	$1.93	$1.95	$1.95	130,181
2020-11-16	$1.94	$2.00	$1.94	$1.94	$1.94	183,633
2020-11-13	$2.01	$2.04	$1.91	$1.94	$1.94	334,406
2020-11-12	$2.03	$2.08	$1.93	$1.97	$1.97	308,120
2020-11-11	$2.07	$2.11	$2.01	$2.03	$2.03	300,691
2020-11-10	$1.98	$2.11	$1.98	$2.10	$2.10	470,644
2020-11-09	$1.99	$2.00	$1.95	$1.97	$1.97	224,931
2020-11-06	$1.97	$1.98	$1.91	$1.94	$1.94	127,048
2020-11-05	$1.94	$1.96	$1.89	$1.96	$1.96	247,719
2020-11-04	$1.91	$1.95	$1.89	$1.90	$1.90	53,131
2020-11-03	$1.87	$1.94	$1.87	$1.91	$1.91	73,443
2020-11-02	$1.90	$1.94	$1.87	$1.87	$1.87	108,193
2020-10-30	$1.94	$1.95	$1.88	$1.91	$1.91	90,222
2020-10-29	$1.92	$1.95	$1.87	$1.95	$1.95	102,203
2020-10-28	$1.90	$1.93	$1.87	$1.91	$1.91	171,955
2020-10-27	$1.94	$1.96	$1.91	$1.91	$1.91	155,234
2020-10-26	$1.98	$2.00	$1.91	$1.93	$1.93	106,116
2020-10-23	$1.98	$2.01	$1.96	$1.97	$1.97	81,371
2020-10-22	$2.02	$2.02	$1.95	$1.98	$1.98	92,967
2020-10-21	$2.04	$2.09	$1.94	$2.00	$2.00	231,189
2020-10-20	$1.93	$2.03	$1.93	$2.03	$2.03	172,409
2020-10-19	$1.92	$1.97	$1.90	$1.93	$1.93	116,174
2020-10-16	$1.98	$1.98	$1.93	$1.94	$1.94	76,882
2020-10-15	$2.01	$2.03	$1.91	$1.95	$1.95	156,250
2020-10-14	$2.04	$2.04	$1.98	$2.04	$2.04	156,755
2020-10-13	$1.99	$2.02	$1.95	$2.01	$2.01	115,870
2020-10-12	$2.04	$2.05	$1.96	$1.98	$1.98	84,477
2020-10-09	$1.99	$2.04	$1.99	$2.02	$2.02	86,681
2020-10-08	$2.00	$2.03	$1.96	$2.00	$2.00	67,767
2020-10-07	$1.97	$2.02	$1.96	$1.98	$1.98	51,023
2020-10-06	$1.97	$2.05	$1.94	$1.97	$1.97	99,304
2020-10-05	$2.02	$2.07	$1.95	$1.95	$1.95	145,679
2020-10-02	$2.00	$2.07	$1.97	$2.02	$2.02	193,774
2020-10-01	$2.08	$2.13	$2.00	$2.05	$2.05	179,944
2020-09-30	$1.91	$2.11	$1.91	$2.06	$2.06	488,193
2020-09-29	$1.92	$1.93	$1.89	$1.89	$1.89	118,311
2020-09-28	$1.85	$1.94	$1.85	$1.92	$1.92	57,723
2020-09-25	$1.90	$1.91	$1.84	$1.86	$1.86	74,038
2020-09-24	$1.93	$1.95	$1.85	$1.90	$1.90	169,037
2020-09-23	$1.93	$1.94	$1.88	$1.89	$1.89	157,093
2020-09-22	$1.98	$1.99	$1.93	$1.93	$1.93	92,568
2020-09-21	$2.06	$2.06	$1.92	$1.96	$1.96	178,842
2020-09-18	$2.00	$2.12	$2.00	$2.10	$2.10	516,720
2020-09-17	$1.94	$2.06	$1.90	$2.04	$2.04	393,370
2020-09-16	$1.91	$1.96	$1.91	$1.94	$1.94	69,160
2020-09-15	$1.94	$1.95	$1.86	$1.91	$1.91	204,174
2020-09-14	$1.98	$1.98	$1.92	$1.94	$1.94	88,635
2020-09-11	$1.90	$1.98	$1.88	$1.95	$1.95	151,826
2020-09-10	$1.92	$1.94	$1.84	$1.87	$1.87	182,418
2020-09-09	$1.91	$1.97	$1.90	$1.91	$1.91	142,832
2020-09-08	$2.00	$2.00	$1.90	$1.90	$1.90	163,391
2020-09-04	$1.92	$2.01	$1.88	$1.99	$1.99	149,635
2020-09-03	$1.98	$1.98	$1.90	$1.94	$1.94	401,185
2020-09-02	$2.00	$2.03	$1.97	$2.00	$2.00	239,371
2020-09-01	$1.95	$2.04	$1.93	$2.01	$2.01	264,075
2020-08-31	$2.06	$2.07	$1.90	$1.94	$1.94	774,095
2020-08-28	$2.08	$2.13	$2.07	$2.07	$2.07	238,223
2020-08-27	$2.20	$2.20	$2.08	$2.08	$2.08	208,056
2020-08-26	$2.08	$2.19	$2.08	$2.17	$2.17	456,698
2020-08-25	$2.11	$2.14	$2.08	$2.09	$2.09	298,097
2020-08-24	$2.20	$2.21	$2.12	$2.12	$2.12	355,422
2020-08-21	$2.23	$2.27	$2.18	$2.19	$2.19	173,963
2020-08-20	$2.18	$2.29	$2.18	$2.25	$2.25	260,755
2020-08-19	$2.33	$2.33	$2.14	$2.24	$2.24	411,689
2020-08-18	$2.50	$2.54	$2.25	$2.32	$2.32	1,113,123
2020-08-17	$2.26	$2.34	$2.23	$2.32	$2.32	402,769
2020-08-14	$2.27	$2.27	$2.16	$2.23	$2.23	234,582
2020-08-13	$2.24	$2.28	$2.22	$2.27	$2.27	201,584
2020-08-12	$2.25	$2.28	$2.17	$2.24	$2.24	339,564
2020-08-11	$2.36	$2.36	$2.12	$2.21	$2.21	755,810
2020-08-10	$2.35	$2.38	$2.29	$2.30	$2.30	528,703
2020-08-07	$2.45	$2.50	$2.34	$2.39	$2.39	658,247
2020-08-06	$2.58	$2.60	$2.46	$2.58	$2.58	249,330
2020-08-05	$2.48	$2.58	$2.44	$2.58	$2.58	480,821
2020-08-04	$2.44	$2.47	$2.40	$2.47	$2.47	339,461
2020-08-03	$2.48	$2.49	$2.38	$2.45	$2.45	393,481
2020-07-31	$2.44	$2.49	$2.36	$2.48	$2.48	380,878
2020-07-30	$2.47	$2.47	$2.35	$2.44	$2.44	272,609
2020-07-29	$2.38	$2.55	$2.38	$2.46	$2.46	288,013
2020-07-28	$2.40	$2.51	$2.40	$2.40	$2.40	440,069
2020-07-27	$2.30	$2.42	$2.26	$2.42	$2.42	375,822
2020-07-24	$2.30	$2.39	$2.26	$2.31	$2.31	292,809
2020-07-23	$2.40	$2.44	$2.30	$2.32	$2.32	265,991
2020-07-22	$2.40	$2.48	$2.40	$2.40	$2.40	363,649
2020-07-21	$2.44	$2.47	$2.40	$2.46	$2.46	331,581
2020-07-20	$2.50	$2.52	$2.39	$2.40	$2.40	350,634
2020-07-17	$2.39	$2.55	$2.39	$2.44	$2.44	342,600
2020-07-16	$2.45	$2.47	$2.36	$2.41	$2.41	642,600
2020-07-15	$2.45	$2.59	$2.45	$2.50	$2.50	732,800
2020-07-14	$2.58	$2.59	$2.40	$2.44	$2.44	980,200
2020-07-13	$2.79	$2.98	$2.53	$2.60	$2.60	2,381,200
2020-07-10	$2.30	$2.83	$2.23	$2.76	$2.76	5,280,900
2020-07-09	$2.43	$2.72	$2.21	$2.30	$2.30	4,127,400
2020-07-08	$1.84	$2.62	$1.84	$2.38	$2.38	7,429,400
2020-07-07	$1.85	$1.85	$1.73	$1.82	$1.82	485,200
2020-07-06	$1.74	$1.85	$1.74	$1.81	$1.81	777,300
2020-07-02	$1.71	$1.74	$1.70	$1.72	$1.72	328,400
2020-07-01	$1.72	$1.79	$1.70	$1.71	$1.71	439,300
2020-06-30	$1.68	$1.74	$1.68	$1.72	$1.72	330,500
2020-06-29	$1.75	$1.75	$1.66	$1.68	$1.68	532,900
2020-06-26	$1.83	$1.90	$1.64	$1.70	$1.70	2,133,200
2020-06-25	$1.80	$1.93	$1.78	$1.83	$1.83	711,286
2020-06-24	$1.91	$1.92	$1.81	$1.81	$1.81	997,965
2020-06-23	$2.13	$2.14	$1.94	$1.96	$1.96	1,708,096
2020-06-22	$2.40	$2.50	$2.09	$2.16	$2.16	3,393,445
2020-06-19	$3.66	$3.74	$3.43	$3.54	$2.12	2,151,773
2020-06-18	$3.39	$3.52	$3.38	$3.49	$2.09	1,095,887
2020-06-17	$3.18	$3.42	$3.14	$3.36	$2.02	916,830
2020-06-16	$3.14	$3.22	$3.03	$3.12	$1.87	568,646
2020-06-15	$2.91	$3.14	$2.87	$3.08	$1.85	623,560
2020-06-12	$3.11	$3.23	$2.88	$2.99	$1.79	1,099,276
2020-06-11	$3.10	$3.24	$2.99	$3.10	$1.86	876,242
2020-06-10	$3.33	$3.35	$3.10	$3.19	$1.91	748,432
2020-06-09	$3.47	$3.50	$3.26	$3.35	$2.01	620,138
2020-06-08	$3.10	$3.48	$3.06	$3.46	$2.08	1,552,875
2020-06-05	$3.10	$3.10	$2.93	$3.07	$1.84	570,183
2020-06-04	$2.92	$3.14	$2.87	$3.03	$1.82	1,132,208
2020-06-03	$2.89	$2.94	$2.80	$2.92	$1.75	397,687
2020-06-02	$2.80	$2.88	$2.77	$2.88	$1.73	293,855
2020-06-01	$2.87	$2.87	$2.71	$2.78	$1.67	337,225
2020-05-29	$2.82	$2.82	$2.72	$2.74	$1.64	752,867
2020-05-28	$2.95	$2.95	$2.80	$2.83	$1.70	405,302
2020-05-27	$2.92	$3.00	$2.76	$2.99	$1.79	664,853
2020-05-26	$3.01	$3.01	$2.74	$2.82	$1.69	706,091
2020-05-22	$2.79	$3.69	$2.65	$2.88	$1.73	2,189,995
2020-05-21	$2.92	$2.95	$2.76	$2.90	$1.74	1,373,285
2020-05-20	$2.28	$3.28	$2.28	$3.05	$1.83	8,342,912
2020-05-19	$2.16	$2.16	$2.06	$2.07	$1.24	152,122
2020-05-18	$2.07	$2.19	$2.04	$2.15	$1.29	594,429
2020-05-15	$1.96	$2.04	$1.95	$2.04	$1.22	231,089
2020-05-14	$1.99	$2.05	$1.90	$2.00	$1.20	618,628
2020-05-13	$1.99	$1.99	$1.88	$1.89	$1.13	403,273
2020-05-12	$1.93	$1.98	$1.93	$1.96	$1.18	137,301
2020-05-11	$1.97	$2.00	$1.91	$1.92	$1.15	252,475
2020-05-08	$2.01	$2.01	$1.95	$1.98	$1.19	128,473
2020-05-07	$1.94	$2.01	$1.94	$2.01	$1.21	138,781
2020-05-06	$1.97	$1.97	$1.92	$1.95	$1.17	62,830
2020-05-05	$1.91	$2.00	$1.91	$1.94	$1.16	207,869
2020-05-04	$1.95	$1.97	$1.90	$1.93	$1.16	87,958
2020-05-01	$2.09	$2.11	$1.94	$1.95	$1.17	240,902
2020-04-30	$1.99	$2.09	$1.92	$2.05	$1.23	233,821
2020-04-29	$1.97	$2.00	$1.89	$1.99	$1.19	324,391
2020-04-28	$1.95	$1.96	$1.86	$1.87	$1.12	302,714
2020-04-27	$1.89	$1.95	$1.88	$1.94	$1.16	189,272
2020-04-24	$1.90	$1.94	$1.87	$1.89	$1.13	197,820
2020-04-23	$1.94	$1.97	$1.85	$1.90	$1.14	347,325
2020-04-22	$1.97	$2.00	$1.93	$1.95	$1.17	230,653
2020-04-21	$1.96	$1.99	$1.96	$1.96	$1.18	172,731
2020-04-20	$1.96	$2.04	$1.96	$2.01	$1.21	402,754
2020-04-17	$1.96	$2.05	$1.96	$2.02	$1.21	313,971
2020-04-16	$2.02	$2.05	$1.94	$1.95	$1.17	479,805
2020-04-15	$2.07	$2.09	$2.00	$2.02	$1.21	174,357
2020-04-14	$2.13	$2.20	$2.09	$2.09	$1.25	141,947
2020-04-13	$2.11	$2.15	$2.09	$2.12	$1.27	159,056
2020-04-09	$2.19	$2.19	$2.04	$2.10	$1.26	269,896
2020-04-08	$2.00	$2.17	$2.00	$2.15	$1.29	270,058
2020-04-07	$2.00	$2.10	$2.00	$2.03	$1.22	209,563
2020-04-06	$2.04	$2.07	$1.99	$2.00	$1.20	326,943
2020-04-03	$1.98	$2.08	$1.96	$1.99	$1.19	235,744
2020-04-02	$1.98	$2.08	$1.97	$2.03	$1.22	340,313
2020-04-01	$2.07	$2.09	$2.02	$2.03	$1.22	138,833
2020-03-31	$2.12	$2.25	$2.07	$2.09	$1.25	242,161
2020-03-30	$2.02	$2.18	$2.02	$2.15	$1.29	461,066
2020-03-27	$2.06	$2.11	$2.02	$2.02	$1.21	358,880
2020-03-26	$2.03	$2.22	$2.03	$2.13	$1.28	449,629
2020-03-25	$1.97	$2.17	$1.97	$2.11	$1.27	606,739
2020-03-24	$1.93	$2.13	$1.90	$2.04	$1.22	1,102,841
2020-03-23	$2.00	$2.14	$2.00	$2.11	$1.27	471,188
2020-03-20	$2.08	$2.16	$2.02	$2.14	$1.28	373,472
2020-03-19	$2.00	$2.08	$1.90	$2.04	$1.22	300,146
2020-03-18	$2.06	$2.18	$1.89	$1.92	$1.15	663,578
2020-03-17	$2.12	$2.20	$2.01	$2.14	$1.28	323,355
2020-03-16	$2.08	$2.22	$2.00	$2.01	$1.21	541,140
2020-03-13	$2.42	$2.47	$2.21	$2.40	$1.44	395,475
2020-03-12	$2.56	$2.59	$2.30	$2.31	$1.39	957,829
2020-03-11	$2.78	$2.85	$2.65	$2.66	$1.60	360,553
2020-03-10	$2.78	$2.82	$2.73	$2.77	$1.66	309,765
2020-03-09	$2.80	$2.83	$2.71	$2.73	$1.64	440,876
2020-03-06	$2.95	$2.95	$2.88	$2.93	$1.76	250,752
2020-03-05	$2.94	$3.00	$2.93	$2.97	$1.78	316,893
2020-03-04	$3.04	$3.04	$2.91	$2.97	$1.78	188,366
2020-03-03	$3.02	$3.08	$2.90	$2.93	$1.76	276,541
2020-03-02	$2.90	$3.05	$2.90	$3.02	$1.81	335,243
2020-02-28	$2.96	$2.98	$2.85	$2.91	$1.75	648,001
2020-02-27	$3.01	$3.09	$2.96	$3.02	$1.81	352,260
2020-02-26	$3.08	$3.11	$3.01	$3.01	$1.81	512,496
2020-02-25	$2.99	$3.09	$2.97	$3.06	$1.84	455,569
2020-02-24	$2.92	$3.16	$2.86	$2.95	$1.77	1,316,347
2020-02-21	$3.32	$3.37	$2.90	$2.99	$1.79	1,949,873
2020-02-20	$3.74	$3.89	$3.41	$3.60	$2.16	1,267,934
2020-02-19	$3.40	$3.82	$3.40	$3.75	$2.25	875,107
2020-02-18	$3.53	$3.60	$3.35	$3.36	$2.02	355,342
2020-02-14	$3.52	$3.60	$3.47	$3.53	$2.12	153,362
2020-02-13	$3.60	$3.63	$3.51	$3.53	$2.12	112,564
2020-02-12	$3.62	$3.70	$3.59	$3.61	$2.17	160,687
2020-02-11	$3.48	$3.60	$3.45	$3.59	$2.15	213,936
2020-02-10	$3.38	$3.45	$3.38	$3.44	$2.06	126,369
2020-02-07	$3.44	$3.45	$3.35	$3.36	$2.02	157,635
2020-02-06	$3.41	$3.44	$3.36	$3.43	$2.06	112,255
2020-02-05	$3.44	$3.47	$3.38	$3.40	$2.04	156,439
2020-02-04	$3.50	$3.56	$3.43	$3.43	$2.06	184,242
2020-02-03	$3.45	$3.56	$3.41	$3.42	$2.05	169,749
2020-01-31	$3.48	$3.49	$3.39	$3.46	$2.08	127,747
2020-01-30	$3.49	$3.57	$3.40	$3.49	$2.09	199,895
2020-01-29	$3.60	$3.64	$3.56	$3.58	$2.15	104,590
2020-01-28	$3.58	$3.64	$3.57	$3.60	$2.16	87,064
2020-01-27	$3.46	$3.65	$3.46	$3.55	$2.13	299,843
2020-01-24	$3.82	$3.87	$3.68	$3.72	$2.23	229,280
2020-01-23	$3.75	$3.87	$3.70	$3.79	$2.27	616,656
2020-01-22	$3.73	$3.89	$3.73	$3.81	$2.29	332,724
2020-01-21	$3.79	$3.79	$3.67	$3.70	$2.22	410,238
2020-01-17	$3.93	$3.99	$3.75	$3.87	$2.32	349,150
2020-01-16	$4.13	$4.24	$3.88	$3.92	$2.35	400,979
2020-01-15	$4.01	$4.14	$3.97	$4.07	$2.44	281,082
2020-01-14	$3.96	$4.01	$3.94	$3.99	$2.39	173,290
2020-01-13	$3.82	$4.01	$3.82	$3.98	$2.39	369,547
2020-01-10	$3.79	$3.81	$3.72	$3.80	$2.28	187,505
2020-01-09	$3.78	$3.79	$3.68	$3.75	$2.25	189,477
2020-01-08	$3.68	$3.74	$3.62	$3.72	$2.23	276,039
2020-01-07	$3.72	$3.77	$3.68	$3.73	$2.24	142,821
2020-01-06	$3.63	$3.74	$3.63	$3.72	$2.23	204,998
2020-01-03	$3.63	$3.72	$3.63	$3.68	$2.21	163,878
2020-01-02	$3.69	$3.73	$3.65	$3.71	$2.23	151,113
2019-12-31	$3.70	$3.70	$3.60	$3.63	$2.18	152,144
2019-12-30	$3.52	$3.71	$3.51	$3.70	$2.22	259,694
2019-12-27	$3.60	$3.64	$3.50	$3.54	$2.12	173,343
2019-12-26	$3.50	$3.65	$3.50	$3.63	$2.18	123,738
2019-12-24	$3.51	$3.60	$3.51	$3.56	$2.14	101,769
2019-12-23	$3.66	$3.66	$3.40	$3.56	$2.14	303,800
2019-12-20	$3.62	$3.69	$3.62	$3.66	$2.20	294,436
2019-12-19	$3.53	$3.61	$3.51	$3.61	$2.17	192,318
2019-12-18	$3.46	$3.58	$3.46	$3.58	$2.15	183,499
2019-12-17	$3.42	$3.49	$3.38	$3.48	$2.09	282,628
2019-12-16	$3.25	$3.43	$3.25	$3.43	$2.06	266,466
2019-12-13	$3.32	$3.45	$3.23	$3.25	$1.95	299,336
2019-12-12	$3.28	$3.38	$3.26	$3.31	$1.99	149,800
2019-12-11	$3.32	$3.34	$3.30	$3.31	$1.99	112,321
2019-12-10	$3.35	$3.39	$3.27	$3.35	$2.01	275,732
2019-12-09	$3.31	$3.38	$3.29	$3.30	$1.98	173,626
2019-12-06	$3.30	$3.39	$3.30	$3.34	$2.00	160,229
2019-12-05	$3.22	$3.34	$3.22	$3.32	$1.99	161,937
2019-12-04	$3.19	$3.29	$3.19	$3.21	$1.93	170,835
2019-12-03	$3.22	$3.30	$3.20	$3.24	$1.94	210,816
2019-12-02	$3.34	$3.35	$3.26	$3.27	$1.96	160,556
2019-11-29	$3.35	$3.38	$3.24	$3.34	$2.00	150,120
2019-11-27	$3.40	$3.46	$3.34	$3.42	$2.05	197,370
2019-11-26	$3.36	$3.44	$3.29	$3.44	$2.06	410,513
2019-11-25	$3.34	$3.41	$3.30	$3.37	$2.02	256,645
2019-11-22	$3.28	$3.34	$3.24	$3.28	$1.97	266,030
2019-11-21	$3.41	$3.41	$3.22	$3.30	$1.98	486,426
2019-11-20	$3.46	$3.48	$3.40	$3.40	$2.04	271,000
2019-11-19	$3.41	$3.51	$3.35	$3.46	$2.08	357,573
2019-11-18	$3.36	$3.47	$3.31	$3.39	$2.03	381,978
2019-11-15	$3.40	$3.47	$3.35	$3.36	$2.02	410,985
2019-11-14	$3.71	$3.73	$3.41	$3.42	$2.05	586,198
2019-11-13	$4.06	$4.09	$3.61	$3.69	$2.21	1,492,020
2019-11-12	$4.15	$4.31	$4.15	$4.29	$2.57	418,486
2019-11-11	$4.22	$4.25	$4.09	$4.19	$2.51	318,850
2019-11-08	$4.07	$4.34	$4.06	$4.31	$2.59	316,589
2019-11-07	$4.02	$4.22	$4.01	$4.11	$2.47	404,073
2019-11-06	$3.99	$4.11	$3.94	$3.96	$2.38	202,360
2019-11-05	$4.09	$4.18	$3.97	$3.98	$2.39	252,696
2019-11-04	$4.05	$4.22	$4.05	$4.10	$2.46	364,627
2019-11-01	$3.88	$4.04	$3.88	$4.01	$2.41	278,147
2019-10-31	$3.95	$4.00	$3.82	$3.87	$2.32	117,021
2019-10-30	$3.81	$3.97	$3.80	$3.93	$2.36	246,657
2019-10-29	$3.92	$4.01	$3.72	$3.85	$2.31	471,415
2019-10-28	$3.93	$4.45	$3.81	$3.99	$2.39	1,920,484
2019-10-25	$3.47	$3.84	$3.45	$3.64	$2.18	607,569
2019-10-24	$3.39	$3.46	$3.35	$3.46	$2.08	128,037
2019-10-23	$3.36	$3.44	$3.35	$3.38	$2.03	126,749
2019-10-22	$3.49	$3.50	$3.40	$3.41	$2.05	127,596
2019-10-21	$3.51	$3.56	$3.46	$3.48	$2.09	98,071
2019-10-18	$3.53	$3.60	$3.50	$3.50	$2.10	105,276
2019-10-17	$3.47	$3.60	$3.47	$3.55	$2.13	202,528
2019-10-16	$3.48	$3.57	$3.47	$3.48	$2.09	101,235
2019-10-15	$3.48	$3.56	$3.45	$3.48	$2.09	300,530
2019-10-14	$3.53	$3.56	$3.47	$3.50	$2.10	162,927
2019-10-11	$3.57	$3.64	$3.51	$3.51	$2.11	165,511
2019-10-10	$3.55	$3.62	$3.43	$3.52	$2.11	197,312
2019-10-09	$3.58	$3.59	$3.53	$3.54	$2.12	146,363
2019-10-08	$3.72	$3.75	$3.54	$3.54	$2.12	243,568
2019-10-07	$3.76	$3.88	$3.70	$3.75	$2.25	156,522
2019-10-04	$3.66	$3.79	$3.66	$3.76	$2.26	137,941
2019-10-03	$3.61	$3.75	$3.57	$3.71	$2.23	354,802
2019-10-02	$3.59	$3.68	$3.51	$3.60	$2.16	277,367
2019-10-01	$3.58	$3.71	$3.58	$3.59	$2.15	335,053
2019-09-30	$3.54	$3.63	$3.51	$3.58	$2.15	250,004
2019-09-27	$3.62	$3.80	$3.50	$3.55	$2.13	398,769
2019-09-26	$3.56	$3.68	$3.53	$3.65	$2.19	279,347
2019-09-25	$3.50	$3.56	$3.45	$3.54	$2.12	154,706
2019-09-24	$3.46	$3.54	$3.38	$3.49	$2.09	407,039
2019-09-23	$3.63	$3.63	$3.40	$3.45	$2.07	501,157
2019-09-20	$3.85	$3.86	$3.69	$3.69	$2.21	233,111
2019-09-19	$3.83	$3.97	$3.81	$3.82	$2.29	288,983
2019-09-18	$3.84	$3.87	$3.75	$3.79	$2.27	176,931
2019-09-17	$3.80	$3.88	$3.73	$3.86	$2.32	368,970
2019-09-16	$3.93	$3.96	$3.75	$3.80	$2.28	390,084
2019-09-13	$3.93	$4.06	$3.85	$3.95	$2.37	333,790
2019-09-12	$3.81	$4.00	$3.68	$3.89	$2.33	816,882
2019-09-11	$4.38	$4.58	$4.21	$4.26	$2.26	1,461,499
2019-09-10	$4.20	$4.37	$4.17	$4.30	$2.29	492,772
2019-09-09	$4.08	$4.25	$4.07	$4.17	$2.22	347,225
2019-09-06	$4.29	$4.33	$4.05	$4.06	$2.16	479,840
2019-09-05	$4.09	$4.30	$4.07	$4.28	$2.28	732,488
2019-09-04	$3.96	$4.09	$3.94	$4.04	$2.15	351,047
2019-09-03	$3.97	$4.00	$3.86	$3.94	$2.09	230,990
2019-08-30	$3.95	$3.98	$3.89	$3.95	$2.10	200,077
2019-08-29	$4.04	$4.13	$3.89	$3.92	$2.08	330,772
2019-08-28	$3.78	$4.02	$3.75	$3.98	$2.12	488,430
2019-08-27	$3.89	$3.92	$3.72	$3.76	$2.00	613,016
2019-08-26	$3.95	$4.08	$3.83	$3.86	$2.05	476,418
2019-08-23	$3.95	$4.12	$3.83	$3.90	$2.07	613,565
2019-08-22	$4.14	$4.15	$3.91	$4.00	$2.13	1,164,496
2019-08-21	$4.30	$4.42	$4.06	$4.16	$2.21	1,466,815
2019-08-20	$3.40	$4.53	$3.34	$4.51	$2.40	6,927,701
2019-08-19	$3.25	$3.37	$3.25	$3.30	$1.75	473,438
2019-08-16	$3.09	$3.24	$3.07	$3.21	$1.71	168,088
2019-08-15	$3.11	$3.15	$3.05	$3.07	$1.63	200,309
2019-08-14	$3.07	$3.12	$3.02	$3.11	$1.65	320,225
2019-08-13	$2.99	$3.19	$2.99	$3.11	$1.65	250,077
2019-08-12	$3.17	$3.21	$3.02	$3.03	$1.61	280,776
2019-08-09	$3.20	$3.25	$3.17	$3.18	$1.69	207,571
2019-08-08	$3.19	$3.29	$3.18	$3.27	$1.74	151,202
2019-08-07	$3.10	$3.23	$3.06	$3.20	$1.70	275,147
2019-08-06	$3.09	$3.23	$3.06	$3.07	$1.63	187,592
2019-08-05	$3.00	$3.09	$2.90	$3.09	$1.64	490,610
2019-08-02	$3.15	$3.19	$3.11	$3.13	$1.66	134,246
2019-08-01	$3.24	$3.32	$3.18	$3.19	$1.70	187,897
2019-07-31	$3.30	$3.32	$3.23	$3.26	$1.73	148,168
2019-07-30	$3.30	$3.31	$3.24	$3.28	$1.74	94,600
2019-07-29	$3.43	$3.43	$3.26	$3.29	$1.75	245,970
2019-07-26	$3.49	$3.50	$3.33	$3.42	$1.82	261,612
2019-07-25	$3.30	$3.50	$3.30	$3.49	$1.86	493,777
2019-07-24	$3.22	$3.38	$3.20	$3.32	$1.77	192,040
2019-07-23	$3.20	$3.23	$3.15	$3.22	$1.71	605,190
2019-07-22	$3.36	$3.38	$3.20	$3.20	$1.70	415,673
2019-07-19	$3.40	$3.43	$3.35	$3.35	$1.78	173,473
2019-07-18	$3.46	$3.48	$3.35	$3.37	$1.79	241,528
2019-07-17	$3.54	$3.56	$3.45	$3.46	$1.84	389,074
2019-07-16	$3.58	$3.62	$3.52	$3.53	$1.88	282,001
2019-07-15	$3.65	$3.66	$3.52	$3.56	$1.89	279,031
2019-07-12	$3.61	$3.67	$3.56	$3.62	$1.92	219,380
2019-07-11	$3.58	$3.70	$3.55	$3.56	$1.89	374,363
2019-07-10	$3.55	$3.59	$3.50	$3.57	$1.90	270,425
2019-07-09	$3.48	$3.57	$3.47	$3.50	$1.86	377,073
2019-07-08	$3.62	$3.62	$3.43	$3.49	$1.86	571,007
2019-07-05	$3.64	$3.73	$3.60	$3.69	$1.96	191,165
2019-07-03	$3.65	$3.67	$3.55	$3.65	$1.94	214,113
2019-07-02	$3.67	$3.71	$3.53	$3.69	$1.96	370,581
2019-07-01	$3.68	$3.69	$3.57	$3.60	$1.91	307,471
2019-06-28	$3.55	$3.63	$3.54	$3.55	$1.89	279,099
2019-06-27	$3.50	$3.58	$3.43	$3.53	$1.88	419,205
2019-06-26	$3.69	$3.77	$3.49	$3.50	$1.86	1,026,270
2019-06-25	$3.78	$3.82	$3.61	$3.69	$1.96	402,825
2019-06-24	$3.78	$3.86	$3.74	$3.82	$2.03	314,924
2019-06-21	$3.77	$3.95	$3.74	$3.76	$2.00	639,715
2019-06-20	$3.94	$3.97	$3.75	$3.77	$2.00	484,245
2019-06-19	$3.93	$3.95	$3.73	$3.88	$2.06	343,330
2019-06-18	$3.68	$3.92	$3.50	$3.88	$2.06	732,790
2019-06-17	$3.75	$4.15	$3.63	$3.69	$1.96	1,530,796
2019-06-14	$3.95	$4.00	$3.69	$3.76	$2.00	1,702,453
2019-06-13	$4.08	$4.19	$3.96	$3.97	$2.11	720,384
2019-06-12	$4.12	$4.18	$4.03	$4.05	$2.15	289,117
2019-06-11	$4.20	$4.27	$4.03	$4.15	$2.21	364,070
2019-06-10	$4.01	$4.27	$3.95	$4.14	$2.20	450,496
2019-06-07	$3.96	$4.07	$3.88	$3.97	$2.11	439,224
2019-06-06	$3.98	$4.11	$3.93	$3.95	$2.10	438,680
2019-06-05	$4.13	$4.19	$3.92	$4.03	$2.14	456,831
2019-06-04	$4.04	$4.22	$4.04	$4.15	$2.21	363,258
2019-06-03	$4.27	$4.27	$4.00	$4.08	$2.17	742,875
2019-05-31	$4.38	$4.40	$4.21	$4.29	$2.28	280,212
2019-05-30	$4.41	$4.59	$4.41	$4.47	$2.38	421,113
2019-05-29	$4.51	$4.58	$4.38	$4.40	$2.34	637,357
2019-05-28	$4.72	$4.75	$4.24	$4.50	$2.39	2,126,190
2019-05-24	$4.95	$5.07	$4.66	$4.69	$2.49	508,544
2019-05-23	$4.93	$5.01	$4.73	$4.92	$2.62	504,697
2019-05-22	$5.11	$5.15	$5.00	$5.05	$2.68	292,499
2019-05-21	$5.05	$5.28	$5.00	$5.21	$2.77	336,411
2019-05-20	$5.53	$5.58	$4.71	$4.93	$2.62	1,345,564
2019-05-17	$5.61	$5.66	$5.49	$5.51	$2.93	604,479
2019-05-16	$5.88	$5.97	$5.66	$5.70	$3.03	472,597
2019-05-15	$5.76	$5.99	$5.76	$5.87	$3.12	461,027
2019-05-14	$5.67	$5.87	$5.61	$5.80	$3.08	351,095
2019-05-13	$5.66	$5.71	$5.48	$5.61	$2.98	532,219
2019-05-10	$5.83	$5.88	$5.66	$5.81	$3.09	329,501
2019-05-09	$5.83	$5.86	$5.70	$5.84	$3.10	337,690
2019-05-08	$5.82	$5.92	$5.80	$5.87	$3.12	269,781
2019-05-07	$5.93	$5.95	$5.81	$5.87	$3.12	502,127
2019-05-06	$6.06	$6.10	$5.81	$6.00	$3.19	532,493
2019-05-03	$6.26	$6.28	$6.15	$6.18	$3.29	402,664
2019-05-02	$6.22	$6.30	$6.17	$6.24	$3.32	270,224
2019-05-01	$6.32	$6.38	$6.20	$6.20	$3.30	224,311
2019-04-30	$6.26	$6.33	$6.21	$6.30	$3.35	164,616
2019-04-29	$6.13	$6.30	$6.13	$6.27	$3.33	181,655
2019-04-26	$6.29	$6.30	$6.08	$6.11	$3.25	252,374
2019-04-25	$6.33	$6.36	$6.12	$6.28	$3.34	435,596
2019-04-24	$6.37	$6.37	$6.26	$6.32	$3.36	154,509
2019-04-23	$6.35	$6.38	$6.22	$6.35	$3.38	244,631
2019-04-22	$6.12	$6.36	$6.12	$6.35	$3.38	270,361
2019-04-18	$6.30	$6.31	$6.09	$6.16	$3.28	704,424
2019-04-17	$6.24	$6.38	$6.20	$6.36	$3.38	321,834
2019-04-16	$6.24	$6.31	$6.11	$6.21	$3.30	326,357
2019-04-15	$6.23	$6.29	$6.10	$6.24	$3.32	426,789
2019-04-12	$6.29	$6.40	$6.25	$6.30	$3.35	204,627
2019-04-11	$6.35	$6.45	$6.18	$6.22	$3.31	434,813
2019-04-10	$6.52	$6.64	$6.34	$6.43	$3.42	326,550
2019-04-09	$6.60	$6.77	$6.52	$6.52	$3.47	593,343
2019-04-08	$6.67	$6.79	$6.55	$6.58	$3.50	526,082
2019-04-05	$6.49	$6.74	$6.40	$6.70	$3.56	1,275,112
2019-04-04	$6.51	$6.61	$6.41	$6.46	$3.43	374,588
2019-04-03	$6.53	$6.68	$6.45	$6.50	$3.46	407,372
2019-04-02	$6.50	$6.72	$6.49	$6.51	$3.46	557,179
2019-04-01	$6.44	$6.68	$6.44	$6.52	$3.47	589,012
2019-03-29	$6.36	$6.50	$6.31	$6.42	$3.41	520,685
2019-03-28	$6.28	$6.40	$6.10	$6.34	$3.37	452,530
2019-03-27	$6.45	$6.51	$6.18	$6.31	$3.35	880,083
2019-03-26	$6.84	$6.86	$6.30	$6.47	$3.44	1,910,468
2019-03-25	$6.39	$7.05	$6.24	$7.01	$3.73	875,837
2019-03-22	$7.02	$7.08	$6.77	$6.77	$3.60	584,363
2019-03-21	$6.91	$7.04	$6.87	$7.02	$3.73	247,294
2019-03-20	$6.99	$7.04	$6.84	$6.95	$3.70	315,899
2019-03-19	$7.10	$7.16	$6.91	$7.00	$3.72	281,363
2019-03-18	$7.03	$7.08	$6.90	$7.04	$3.74	385,507
2019-03-15	$7.06	$7.16	$6.97	$6.98	$3.71	601,528
2019-03-14	$7.13	$7.13	$6.90	$7.01	$3.73	366,937
2019-03-13	$7.18	$7.29	$7.04	$7.14	$3.80	268,240
2019-03-12	$7.47	$7.47	$7.11	$7.22	$3.84	761,213
2019-03-11	$7.37	$7.44	$7.27	$7.37	$3.92	252,083
2019-03-08	$7.07	$7.38	$6.94	$7.21	$3.83	425,044
2019-03-07	$7.55	$7.55	$7.02	$7.19	$3.82	573,436
2019-03-06	$7.77	$8.00	$7.50	$7.52	$4.00	585,819
2019-03-05	$7.44	$7.80	$7.42	$7.77	$4.13	559,677
2019-03-04	$7.36	$7.67	$7.36	$7.43	$3.95	398,697
2019-03-01	$7.35	$7.46	$7.19	$7.35	$3.91	249,024
2019-02-28	$7.33	$7.58	$7.24	$7.30	$3.88	295,747
2019-02-27	$7.22	$7.44	$7.08	$7.34	$3.90	381,039
2019-02-26	$7.51	$7.51	$7.11	$7.25	$3.85	303,661
2019-02-25	$7.74	$7.85	$7.41	$7.54	$4.01	482,186
2019-02-22	$7.23	$7.45	$7.13	$7.39	$3.93	726,768
2019-02-21	$7.17	$7.27	$7.12	$7.18	$3.82	118,202
2019-02-20	$7.35	$7.40	$7.12	$7.17	$3.81	314,822
2019-02-19	$7.16	$7.40	$7.14	$7.30	$3.88	429,039
2019-02-15	$7.26	$7.26	$7.05	$7.08	$3.76	162,714
2019-02-14	$7.01	$7.27	$6.98	$7.24	$3.85	242,956
2019-02-13	$7.12	$7.39	$7.05	$7.06	$3.75	474,193
2019-02-12	$6.80	$7.08	$6.78	$7.06	$3.75	585,354
2019-02-11	$6.78	$6.85	$6.66	$6.72	$3.57	213,634
2019-02-08	$6.52	$6.70	$6.41	$6.65	$3.54	145,769
2019-02-07	$6.70	$6.70	$6.53	$6.53	$3.47	170,681
2019-02-06	$6.84	$6.84	$6.67	$6.72	$3.57	133,455
2019-02-05	$6.80	$6.85	$6.74	$6.83	$3.63	172,886
2019-02-04	$6.70	$6.82	$6.63	$6.74	$3.58	106,897
2019-02-01	$6.79	$6.85	$6.59	$6.67	$3.55	237,712
2019-01-31	$6.58	$6.86	$6.52	$6.77	$3.60	472,029
2019-01-30	$6.67	$6.91	$6.45	$6.59	$3.50	707,161
2019-01-29	$6.64	$6.71	$6.50	$6.65	$3.54	270,044
2019-01-28	$6.73	$6.74	$6.57	$6.66	$3.54	210,141
2019-01-25	$7.05	$7.05	$6.68	$6.77	$3.60	698,409
2019-01-24	$6.68	$7.14	$6.65	$6.84	$3.64	1,028,756
2019-01-23	$6.56	$6.90	$6.51	$6.66	$3.54	1,485,611
2019-01-22	$6.55	$6.83	$6.48	$6.50	$3.46	1,275,045
2019-01-18	$6.36	$6.83	$6.35	$6.55	$3.48	1,444,247
2019-01-17	$6.24	$6.44	$6.20	$6.34	$3.37	527,016
2019-01-16	$6.09	$6.37	$6.08	$6.30	$3.35	637,150
2019-01-15	$6.11	$6.32	$6.00	$6.08	$3.23	671,294
2019-01-14	$6.15	$6.25	$6.02	$6.08	$3.23	475,636
2019-01-11	$6.16	$6.23	$6.06	$6.22	$3.31	427,594
2019-01-10	$6.30	$6.35	$6.08	$6.20	$3.30	484,370
2019-01-09	$6.18	$6.59	$6.13	$6.40	$3.40	665,340
2019-01-08	$6.25	$6.43	$6.01	$6.14	$3.26	440,000
2019-01-07	$6.05	$6.24	$6.05	$6.22	$3.31	308,750
2019-01-04	$6.02	$6.24	$5.97	$6.10	$3.24	413,271
2019-01-03	$6.12	$6.15	$5.84	$5.87	$3.12	321,422
2019-01-02	$5.99	$6.22	$5.89	$6.20	$3.30	299,284
2018-12-31	$6.33	$6.42	$6.00	$6.11	$3.25	404,465
2018-12-28	$6.60	$6.65	$6.17	$6.31	$3.35	574,805
2018-12-27	$6.33	$6.58	$6.22	$6.52	$3.47	794,326
2018-12-26	$6.39	$6.48	$6.05	$6.41	$3.41	1,337,162
2018-12-24	$6.16	$6.45	$6.11	$6.31	$3.35	905,763
2018-12-21	$6.36	$6.44	$5.99	$6.30	$3.35	2,259,270
2018-12-20	$6.49	$6.56	$6.32	$6.36	$3.38	1,117,030
2018-12-19	$6.37	$6.79	$6.37	$6.52	$3.47	1,065,395
2018-12-18	$6.71	$6.71	$6.25	$6.37	$3.39	821,116
2018-12-17	$6.93	$6.93	$6.63	$6.69	$3.56	320,490
2018-12-14	$6.59	$6.97	$6.52	$6.92	$3.68	944,491
2018-12-13	$6.69	$6.93	$6.56	$6.67	$3.55	677,282
2018-12-12	$7.18	$7.26	$6.60	$6.68	$3.55	1,571,089
2018-12-11	$6.84	$7.50	$6.71	$7.21	$3.83	2,374,274
2018-12-10	$6.48	$6.94	$6.41	$6.82	$3.63	1,917,594
2018-12-07	$6.32	$6.77	$6.26	$6.57	$3.49	1,768,676
2018-12-06	$5.98	$6.47	$5.92	$6.24	$3.32	1,983,038
2018-12-04	$6.12	$6.39	$5.75	$6.20	$3.30	3,717,535
2018-12-03	$6.64	$6.66	$6.20	$6.37	$3.39	2,252,642
2018-11-30	$6.43	$6.46	$6.04	$6.35	$3.38	2,931,392
2018-11-29	$6.61	$6.64	$6.21	$6.43	$3.42	2,441,246
2018-11-28	$6.48	$6.98	$6.41	$6.64	$3.53	9,268,849
2018-11-27	$8.19	$8.19	$5.37	$5.48	$2.91	10,649,577
2018-11-26	$8.90	$9.03	$7.92	$8.16	$4.34	2,064,743
2018-11-23	$9.26	$9.26	$8.61	$8.80	$4.68	466,695
2018-11-21	$9.02	$9.47	$8.81	$9.36	$4.98	901,544
2018-11-20	$8.60	$8.91	$8.51	$8.54	$4.54	657,618
2018-11-19	$9.05	$9.06	$8.72	$8.77	$4.66	339,041
2018-11-16	$8.75	$9.12	$8.70	$9.10	$4.84	439,341
2018-11-15	$9.55	$10.42	$8.66	$8.77	$4.66	1,729,732
2018-11-14	$9.42	$9.58	$9.34	$9.51	$5.06	390,775
2018-11-13	$9.08	$9.47	$9.08	$9.30	$4.94	297,211
2018-11-12	$9.07	$9.26	$8.95	$9.00	$4.78	286,803
2018-11-09	$8.79	$9.17	$8.67	$9.06	$4.82	338,701
2018-11-08	$9.14	$9.27	$8.86	$8.94	$4.75	431,703
2018-11-07	$9.08	$9.26	$8.89	$9.20	$4.89	425,793
2018-11-06	$8.67	$9.10	$8.67	$8.94	$4.75	416,801
2018-11-05	$8.68	$8.93	$8.42	$8.69	$4.62	577,443
2018-11-02	$9.33	$9.46	$8.56	$8.69	$4.62	636,842
2018-11-01	$9.45	$9.48	$8.78	$9.20	$4.89	876,561
2018-10-31	$8.22	$9.73	$8.22	$9.53	$5.07	1,500,946
2018-10-30	$8.39	$8.45	$7.96	$8.16	$4.34	367,094
2018-10-29	$8.66	$8.86	$8.25	$8.36	$4.44	167,260
2018-10-26	$8.19	$8.77	$8.16	$8.58	$4.56	286,099
2018-10-25	$8.20	$8.53	$8.20	$8.37	$4.45	288,931
2018-10-24	$8.34	$8.58	$8.30	$8.30	$4.41	329,818
2018-10-23	$8.35	$8.40	$8.11	$8.34	$4.43	356,497
2018-10-22	$8.59	$8.82	$8.47	$8.49	$4.51	363,076
2018-10-19	$8.37	$8.63	$8.28	$8.37	$4.45	350,094
2018-10-18	$8.49	$8.61	$8.24	$8.29	$4.41	757,025
2018-10-17	$8.65	$8.79	$8.54	$8.61	$4.58	192,969
2018-10-16	$8.59	$8.82	$8.54	$8.74	$4.65	166,637
2018-10-15	$8.64	$8.69	$8.40	$8.60	$4.57	140,088
2018-10-12	$8.30	$8.77	$8.30	$8.65	$4.60	293,519
2018-10-11	$7.96	$8.26	$7.82	$8.08	$4.30	319,186
2018-10-10	$8.05	$8.30	$7.84	$8.06	$4.29	501,765
2018-10-09	$8.42	$8.49	$8.10	$8.11	$4.31	430,324
2018-10-08	$8.41	$8.63	$8.22	$8.51	$4.52	465,708
2018-10-05	$8.86	$9.07	$8.37	$8.54	$4.54	557,426
2018-10-04	$9.66	$9.69	$8.81	$8.85	$4.71	880,980
2018-10-03	$9.77	$10.00	$9.54	$9.55	$5.08	467,095
2018-10-02	$9.71	$9.75	$9.47	$9.64	$5.13	326,484
2018-10-01	$9.89	$9.89	$9.70	$9.77	$5.19	124,964
2018-09-28	$9.76	$9.93	$9.50	$9.83	$5.23	312,156
2018-09-27	$9.38	$9.79	$9.34	$9.63	$5.12	344,653
2018-09-26	$9.50	$9.74	$9.31	$9.34	$4.97	334,255
2018-09-25	$9.76	$9.91	$9.41	$9.44	$5.02	527,720
2018-09-24	$9.73	$10.05	$9.49	$9.88	$5.25	430,600
2018-09-21	$10.00	$10.04	$9.66	$9.79	$5.20	773,790
2018-09-20	$9.57	$9.92	$9.52	$9.86	$5.24	186,011
2018-09-19	$10.01	$10.19	$9.47	$9.47	$5.03	589,514
2018-09-18	$9.91	$10.11	$9.79	$9.96	$5.30	838,221
2018-09-17	$9.96	$10.07	$9.72	$9.82	$5.22	765,202
2018-09-14	$9.96	$10.20	$9.85	$10.05	$5.34	568,792
2018-09-13	$9.46	$9.88	$9.16	$9.87	$5.25	1,608,561
2018-09-12	$8.90	$9.40	$8.85	$9.02	$4.80	887,900
2018-09-11	$9.15	$9.27	$8.77	$8.87	$4.72	951,113
2018-09-10	$9.88	$9.88	$9.15	$9.27	$4.93	531,826
2018-09-07	$10.15	$10.15	$9.58	$9.67	$5.14	490,684
2018-09-06	$10.17	$10.32	$9.87	$10.05	$5.34	785,254
2018-09-05	$9.64	$10.22	$9.35	$10.13	$5.39	1,815,400
2018-09-04	$10.13	$10.14	$9.65	$9.72	$5.17	1,452,931
2018-08-31	$11.01	$11.02	$9.90	$10.00	$5.32	3,763,815
2018-08-30	$10.27	$10.38	$9.94	$10.05	$5.34	629,428
2018-08-29	$10.59	$10.59	$10.30	$10.40	$5.53	454,685
2018-08-28	$11.04	$11.29	$10.33	$10.47	$5.57	997,729
2018-08-27	$10.53	$10.86	$10.49	$10.75	$5.72	641,076
2018-08-24	$10.49	$10.69	$9.96	$10.49	$5.58	1,272,310
2018-08-23	$10.42	$10.92	$10.34	$10.47	$5.57	613,082
2018-08-22	$11.00	$11.07	$10.08	$10.55	$5.61	1,595,331
2018-08-21	$11.02	$11.35	$10.83	$11.01	$5.85	1,904,525
2018-08-20	$9.90	$11.33	$9.72	$11.21	$5.96	7,437,623
2018-08-17	$8.70	$9.33	$8.46	$9.10	$4.84	1,112,006
2018-08-16	$8.28	$8.74	$8.14	$8.69	$4.62	885,316
2018-08-15	$7.78	$8.47	$7.38	$8.20	$4.36	2,029,747
2018-08-14	$8.10	$8.29	$7.92	$8.00	$4.25	534,805
2018-08-13	$8.42	$8.54	$7.85	$8.34	$4.43	486,201
2018-08-10	$8.40	$8.54	$8.25	$8.40	$4.47	424,360
2018-08-09	$8.54	$8.79	$8.54	$8.62	$4.58	251,142
2018-08-08	$8.64	$8.67	$8.47	$8.56	$4.55	208,263
2018-08-07	$8.37	$8.58	$8.34	$8.51	$4.52	251,013
2018-08-06	$8.41	$8.76	$8.25	$8.34	$4.43	591,879
2018-08-03	$8.28	$8.53	$8.27	$8.41	$4.47	218,560
2018-08-02	$8.25	$8.36	$8.02	$8.32	$4.42	390,941
2018-08-01	$8.53	$8.75	$8.30	$8.30	$4.41	183,230
2018-07-31	$8.14	$8.84	$8.14	$8.52	$4.53	691,710
2018-07-30	$8.71	$8.71	$8.10	$8.20	$4.36	627,531
2018-07-27	$9.06	$9.18	$8.67	$8.68	$4.61	501,632
2018-07-26	$9.13	$9.44	$9.07	$9.07	$4.82	1,794,900
2018-07-25	$9.18	$9.28	$9.05	$9.16	$4.87	319,079
2018-07-24	$9.30	$9.30	$9.17	$9.20	$4.89	1,074,120
2018-07-23	$9.40	$9.44	$9.09	$9.20	$4.89	564,555
2018-07-20	$9.41	$9.66	$9.37	$9.41	$5.00	407,654
2018-07-19	$9.71	$9.71	$9.33	$9.37	$4.98	475,171
2018-07-18	$9.76	$9.83	$9.62	$9.71	$5.16	301,474
2018-07-17	$9.52	$9.73	$9.51	$9.64	$5.13	184,124
2018-07-16	$9.60	$9.72	$9.35	$9.56	$5.08	358,513
2018-07-13	$9.86	$9.95	$9.57	$9.61	$5.11	335,091
2018-07-12	$9.91	$9.95	$9.62	$9.89	$5.26	312,545
2018-07-11	$9.47	$9.91	$9.42	$9.75	$5.18	306,398
2018-07-10	$9.97	$10.11	$9.57	$9.63	$5.12	426,305
2018-07-09	$10.38	$10.55	$9.96	$10.04	$5.34	495,339
2018-07-06	$9.91	$10.35	$9.90	$10.28	$5.47	404,316
2018-07-05	$10.05	$10.10	$9.43	$10.00	$5.32	491,938
2018-07-03	$9.97	$10.25	$9.61	$10.08	$5.36	483,658
2018-07-02	$9.42	$10.10	$8.76	$9.91	$5.27	2,053,227
2018-06-29	$10.00	$10.04	$9.52	$9.56	$5.08	732,802
2018-06-28	$10.16	$10.16	$9.86	$9.90	$5.26	790,177
2018-06-27	$10.62	$10.65	$10.01	$10.02	$5.33	587,977
2018-06-26	$10.31	$10.67	$10.19	$10.52	$5.59	377,995
2018-06-25	$10.30	$10.39	$10.00	$10.32	$5.49	797,410
2018-06-22	$10.40	$10.63	$10.33	$10.44	$5.55	535,784
2018-06-21	$11.01	$11.01	$10.32	$10.32	$5.49	1,213,888
2018-06-20	$11.40	$11.50	$11.06	$11.11	$5.91	489,330
2018-06-19	$11.68	$11.74	$10.70	$11.26	$5.99	1,578,866
2018-06-18	$12.00	$12.10	$11.89	$11.95	$6.35	304,776
2018-06-15	$12.03	$12.15	$11.86	$12.15	$6.46	673,515
2018-06-14	$12.00	$12.26	$11.99	$12.15	$6.46	761,881
2018-06-13	$12.15	$12.33	$11.97	$11.99	$6.37	1,058,617
2018-06-12	$12.05	$12.25	$11.81	$12.13	$6.45	921,091
2018-06-11	$11.65	$12.10	$11.65	$11.69	$6.22	1,312,833
2018-06-08	$12.10	$12.10	$11.64	$11.65	$6.19	1,681,714
2018-06-07	$12.23	$12.30	$11.89	$11.98	$6.37	1,457,840
2018-06-06	$12.09	$12.39	$11.91	$12.18	$6.48	1,601,448
2018-06-05	$12.18	$12.44	$11.89	$12.02	$6.39	1,684,808
2018-06-04	$12.41	$12.61	$11.90	$12.17	$6.47	2,316,389
2018-06-01	$13.14	$13.37	$12.19	$12.30	$6.54	1,983,473
2018-05-31	$13.70	$14.26	$13.06	$13.13	$6.98	5,095,587
2018-05-30	$13.62	$14.20	$13.61	$13.84	$7.36	3,213,940
2018-05-29	$12.99	$13.80	$12.92	$13.60	$7.23	1,829,815
2018-05-25	$12.89	$13.31	$12.89	$13.02	$6.92	477,708
2018-05-24	$12.93	$13.07	$12.77	$12.98	$6.90	937,578
2018-05-23	$12.73	$13.29	$12.64	$13.01	$6.92	1,025,998
2018-05-22	$12.37	$12.99	$12.31	$12.85	$6.83	1,375,918
2018-05-21	$11.89	$12.58	$11.53	$12.32	$6.55	2,304,925
2018-05-18	$12.74	$12.75	$12.32	$12.32	$6.55	1,205,341
2018-05-17	$12.30	$12.88	$12.03	$12.83	$6.82	1,109,902
2018-05-16	$11.74	$12.34	$11.70	$12.26	$6.52	885,682
2018-05-15	$12.14	$12.14	$11.61	$11.78	$6.26	486,672
2018-05-14	$12.17	$12.33	$12.01	$12.09	$6.43	508,430
2018-05-11	$12.35	$12.44	$12.17	$12.20	$6.49	253,696
2018-05-10	$12.25	$12.38	$12.16	$12.22	$6.50	611,414
2018-05-09	$12.53	$12.72	$12.08	$12.18	$6.48	603,361
2018-05-08	$12.33	$12.52	$12.26	$12.40	$6.59	325,600
2018-05-07	$12.49	$12.78	$12.20	$12.35	$6.57	398,467
2018-05-04	$12.69	$12.74	$12.28	$12.28	$6.53	467,038
2018-05-03	$12.52	$12.79	$12.29	$12.74	$6.77	716,037
2018-05-02	$12.77	$13.06	$12.58	$12.62	$6.71	985,277
2018-05-01	$13.39	$13.49	$12.58	$12.85	$6.83	976,881
2018-04-30	$13.12	$13.52	$13.12	$13.41	$7.13	906,248
2018-04-27	$13.43	$13.46	$12.76	$13.19	$7.01	445,309
2018-04-26	$12.72	$13.34	$12.59	$13.27	$7.06	937,103
2018-04-25	$12.15	$12.94	$12.12	$12.79	$6.80	1,035,005
2018-04-24	$12.88	$12.91	$12.02	$12.15	$6.46	473,151
2018-04-23	$12.74	$12.89	$12.60	$12.78	$6.79	573,069
2018-04-20	$12.03	$12.65	$11.99	$12.65	$6.73	1,145,336
2018-04-19	$12.23	$12.35	$11.99	$11.99	$6.37	480,251
2018-04-18	$12.42	$12.50	$12.17	$12.25	$6.51	527,651
2018-04-17	$12.20	$12.48	$12.06	$12.40	$6.59	785,764
2018-04-16	$12.32	$12.43	$11.95	$12.20	$6.49	703,782
2018-04-13	$12.96	$12.96	$12.33	$12.34	$6.56	574,112
2018-04-12	$12.85	$13.00	$12.56	$12.80	$6.81	581,290
2018-04-11	$12.63	$13.07	$12.63	$12.86	$6.84	554,504
2018-04-10	$12.86	$12.86	$12.52	$12.57	$6.68	492,773
2018-04-09	$13.38	$13.52	$12.52	$12.54	$6.67	997,032
2018-04-06	$13.13	$13.50	$13.13	$13.37	$7.11	626,172
2018-04-05	$13.11	$13.50	$12.89	$13.50	$7.18	943,944
2018-04-04	$12.50	$13.00	$12.24	$12.98	$6.90	764,811
2018-04-03	$12.70	$13.06	$12.12	$13.00	$6.91	1,632,682
2018-04-02	$13.20	$13.28	$12.08	$12.62	$6.71	2,534,869
2018-03-29	$12.32	$13.55	$12.12	$13.37	$7.11	3,754,612
2018-03-28	$11.98	$12.60	$11.92	$12.48	$6.64	3,378,590
2018-03-27	$11.65	$12.60	$11.65	$12.25	$6.51	3,226,996
2018-03-26	$12.39	$12.43	$10.76	$11.41	$6.07	2,543,621
2018-03-23	$12.04	$12.30	$11.84	$12.18	$6.48	947,589
2018-03-22	$12.20	$12.39	$11.70	$12.20	$6.49	1,860,419
2018-03-21	$12.90	$13.15	$12.20	$12.34	$6.56	1,535,297
2018-03-20	$13.23	$13.31	$12.47	$12.76	$6.78	1,310,161
2018-03-19	$12.90	$13.28	$12.35	$13.19	$7.01	3,353,479
2018-03-16	$12.00	$12.42	$11.91	$12.20	$6.49	2,226,327
2018-03-15	$13.01	$13.20	$11.73	$11.76	$6.25	3,803,789
2018-03-14	$14.50	$14.58	$12.41	$12.70	$6.75	2,556,902
2018-03-13	$15.12	$15.18	$14.27	$14.37	$7.64	982,821
2018-03-12	$15.00	$15.65	$14.80	$15.05	$8.00	1,234,065
2018-03-09	$14.90	$14.96	$14.56	$14.93	$7.94	472,215
2018-03-08	$14.62	$14.90	$14.44	$14.64	$7.78	355,227
2018-03-07	$14.34	$14.74	$14.34	$14.57	$7.75	743,054
2018-03-06	$14.74	$14.85	$14.33	$14.44	$7.68	568,192
2018-03-05	$14.31	$14.59	$14.13	$14.52	$7.72	281,122
2018-03-02	$14.10	$14.60	$13.81	$14.49	$7.70	743,370
2018-03-01	$14.31	$14.89	$14.08	$14.32	$7.61	928,765
2018-02-28	$13.96	$14.50	$13.86	$14.22	$7.56	818,992
2018-02-27	$14.22	$14.35	$13.58	$13.69	$7.28	930,973
2018-02-26	$14.67	$15.40	$14.50	$14.52	$7.72	938,842
2018-02-23	$14.32	$14.42	$14.04	$14.36	$7.63	400,396
2018-02-22	$14.28	$14.64	$14.09	$14.12	$7.51	582,179
2018-02-21	$14.51	$14.99	$14.21	$14.28	$7.59	509,868
2018-02-20	$13.60	$14.55	$13.55	$14.34	$7.62	575,942
2018-02-16	$13.93	$14.19	$13.68	$13.81	$7.34	487,887
2018-02-15	$14.60	$14.90	$13.69	$14.00	$7.44	1,554,571
2018-02-14	$13.94	$14.37	$13.61	$14.34	$7.62	1,226,744
2018-02-13	$13.23	$13.70	$13.00	$13.55	$7.20	1,092,162
2018-02-12	$12.67	$13.38	$12.43	$13.32	$7.08	857,059
2018-02-09	$12.15	$12.60	$11.65	$12.23	$6.50	965,337
2018-02-08	$13.60	$13.63	$12.00	$12.01	$6.39	1,158,486
2018-02-07	$13.61	$13.76	$13.00	$13.21	$7.02	1,260,025
2018-02-06	$12.92	$13.99	$12.66	$13.30	$7.07	1,890,712
2018-02-05	$13.85	$14.62	$13.50	$13.51	$7.18	1,441,816
2018-02-02	$15.18	$15.18	$13.64	$13.90	$7.39	1,493,901
2018-02-01	$16.33	$17.05	$15.04	$15.19	$8.08	1,658,550
2018-01-31	$16.24	$17.20	$16.09	$16.57	$8.81	1,833,489
2018-01-30	$15.86	$16.15	$15.28	$15.59	$8.29	525,558
2018-01-29	$16.27	$16.44	$15.80	$16.20	$8.61	480,386
2018-01-26	$16.41	$16.98	$16.25	$16.59	$8.82	565,920
2018-01-25	$15.75	$16.20	$15.55	$16.17	$8.60	452,831
2018-01-24	$16.14	$16.14	$15.62	$15.82	$8.41	559,656
2018-01-23	$16.34	$16.50	$15.86	$15.96	$8.49	527,495
2018-01-22	$16.49	$16.82	$15.95	$16.24	$8.63	854,337
2018-01-19	$16.01	$16.98	$15.89	$16.27	$8.65	1,012,184
2018-01-18	$15.03	$16.42	$15.02	$15.83	$8.42	1,531,464
2018-01-17	$15.18	$15.53	$14.82	$15.06	$8.01	1,010,060
2018-01-16	$15.64	$16.18	$14.50	$15.26	$8.11	1,428,695
2018-01-12	$16.64	$16.64	$15.45	$15.67	$8.33	2,618,176
2018-01-11	$15.57	$18.18	$15.25	$16.94	$9.01	9,390,228
2018-01-10	$13.97	$15.73	$13.97	$15.23	$8.10	2,414,247
2018-01-09	$14.50	$14.50	$13.70	$14.00	$7.44	1,432,347
2018-01-08	$13.80	$14.61	$13.61	$14.31	$7.61	1,984,204
2018-01-05	$13.52	$14.63	$13.11	$14.04	$7.46	4,409,532
2018-01-04	$13.52	$14.34	$12.50	$14.22	$7.56	8,310,096
2018-01-03	$11.95	$12.12	$11.27	$11.40	$6.06	1,905,560
2018-01-02	$12.12	$12.79	$11.92	$11.92	$6.34	1,545,412
2017-12-29	$11.87	$12.09	$11.69	$12.08	$6.42	1,048,577
2017-12-28	$10.94	$11.95	$10.68	$11.94	$6.35	2,244,971
2017-12-27	$10.22	$10.84	$10.17	$10.77	$5.73	1,507,267
2017-12-26	$10.39	$10.48	$10.11	$10.28	$5.47	575,311
2017-12-22	$10.75	$10.82	$10.42	$10.49	$5.58	576,989
2017-12-21	$11.13	$11.19	$10.68	$10.72	$5.70	805,551
2017-12-20	$10.94	$11.06	$10.55	$11.06	$5.88	402,941
2017-12-19	$11.17	$11.29	$10.81	$10.81	$5.75	750,707
2017-12-18	$11.12	$11.30	$10.96	$11.13	$5.92	764,859
2017-12-15	$11.06	$11.16	$10.93	$11.07	$5.89	795,423
2017-12-14	$11.15	$11.43	$10.83	$11.05	$5.87	883,120
2017-12-13	$11.30	$11.47	$11.10	$11.18	$5.94	749,975
2017-12-12	$11.39	$11.45	$11.06	$11.20	$5.95	457,320
2017-12-11	$10.99	$11.59	$10.97	$11.47	$6.10	679,091
2017-12-08	$11.50	$11.61	$10.85	$10.85	$5.77	1,385,157
2017-12-07	$11.27	$11.68	$11.15	$11.38	$6.05	929,702
2017-12-06	$11.84	$12.15	$11.02	$11.24	$5.98	1,480,410
2017-12-05	$12.05	$12.16	$11.91	$12.10	$6.43	452,349
2017-12-04	$12.33	$12.40	$11.78	$12.16	$6.47	1,003,363
2017-12-01	$12.68	$12.70	$12.01	$12.30	$6.54	606,149
2017-11-30	$12.39	$12.89	$12.27	$12.73	$6.77	1,730,107
2017-11-29	$12.03	$12.76	$11.68	$12.50	$6.65	1,568,366
2017-11-28	$12.10	$12.13	$11.75	$12.02	$6.39	1,020,090
2017-11-27	$11.81	$12.18	$11.70	$11.95	$6.35	1,330,709
2017-11-24	$12.21	$12.25	$11.58	$11.96	$6.36	1,558,990
2017-11-22	$13.03	$13.22	$12.20	$12.42	$6.60	2,156,788
2017-11-21	$12.82	$13.30	$12.10	$12.80	$6.81	6,738,290
2017-11-20	$10.95	$10.96	$10.67	$10.82	$5.75	710,420
2017-11-17	$10.75	$10.98	$10.75	$10.87	$5.78	1,079,874
2017-11-16	$10.60	$10.81	$10.49	$10.69	$5.68	814,203
2017-11-15	$10.19	$10.88	$10.19	$10.56	$5.61	1,070,752
2017-11-14	$10.83	$10.93	$10.28	$10.36	$5.51	1,226,074
2017-11-13	$11.24	$11.30	$10.77	$10.93	$5.81	1,516,279
2017-11-10	$11.81	$11.85	$10.88	$11.40	$6.06	2,853,173
2017-11-09	$11.09	$11.44	$10.28	$11.41	$6.07	3,282,059
2017-11-08	$9.20	$11.48	$9.17	$11.40	$6.06	6,639,729
2017-11-07	$9.15	$9.15	$8.94	$9.02	$4.80	1,465,943
2017-11-06	$9.01	$9.11	$8.91	$9.09	$4.83	934,407
2017-11-03	$8.85	$9.13	$8.85	$9.04	$4.81	1,153,666
2017-11-02	$9.00	$9.00	$8.71	$8.92	$4.74	1,067,966
2017-11-01	$8.99	$9.02	$8.74	$9.00	$4.78	1,331,567
2017-10-31	$8.71	$9.07	$8.71	$9.02	$4.80	809,955
2017-10-30	$9.08	$9.18	$8.65	$8.77	$4.66	1,317,548
2017-10-27	$7.92	$9.06	$7.60	$9.06	$4.82	2,284,153
2017-10-26	$8.18	$8.18	$7.54	$8.05	$4.28	4,214,215
2017-10-25	$8.45	$8.52	$8.21	$8.42	$4.48	1,362,674
2017-10-24	$8.59	$8.63	$8.23	$8.27	$4.40	1,696,771
2017-10-23	$8.73	$8.96	$8.59	$8.59	$4.57	653,989
2017-10-20	$8.59	$8.80	$8.59	$8.74	$4.65	680,338
2017-10-19	$8.55	$8.56	$8.30	$8.51	$4.52	783,916
2017-10-18	$8.31	$8.64	$8.31	$8.64	$4.59	719,426
2017-10-17	$8.49	$8.62	$8.28	$8.29	$4.41	562,462
2017-10-16	$8.61	$8.73	$8.45	$8.46	$4.50	588,713
2017-10-13	$8.69	$8.84	$8.60	$8.61	$4.58	503,124
2017-10-12	$8.49	$8.64	$8.49	$8.59	$4.57	419,510
2017-10-11	$8.48	$8.59	$8.44	$8.51	$4.52	256,903
2017-10-10	$8.49	$8.63	$8.45	$8.50	$4.52	377,017
2017-10-09	$8.50	$8.64	$8.47	$8.48	$4.51	357,873
2017-10-06	$8.48	$8.55	$8.30	$8.51	$4.52	778,497
2017-10-05	$8.31	$8.48	$8.23	$8.39	$4.46	530,237
2017-10-04	$8.72	$8.74	$7.99	$8.22	$4.37	1,511,459
2017-10-03	$8.36	$8.64	$8.36	$8.61	$4.58	639,611
2017-10-02	$8.43	$8.58	$8.25	$8.30	$4.41	1,193,846
2017-09-29	$8.82	$9.03	$8.38	$8.41	$4.47	968,246
2017-09-28	$8.67	$9.11	$8.67	$8.80	$4.68	1,324,128
2017-09-27	$8.62	$8.84	$8.62	$8.67	$4.61	836,416
2017-09-26	$8.57	$8.67	$8.51	$8.58	$4.56	1,306,736
2017-09-25	$8.97	$8.97	$8.50	$8.51	$4.52	1,590,631
2017-09-22	$8.98	$9.06	$8.91	$8.97	$4.77	608,749
2017-09-21	$9.01	$9.02	$8.90	$8.98	$4.77	957,965
2017-09-20	$9.38	$9.47	$8.90	$8.92	$4.74	1,701,098
2017-09-19	$9.62	$9.62	$9.30	$9.32	$4.96	777,673
2017-09-18	$9.70	$9.84	$9.50	$9.56	$5.08	867,856
2017-09-15	$9.65	$9.75	$9.59	$9.67	$5.14	428,505
2017-09-14	$9.46	$9.69	$9.35	$9.61	$5.11	656,753
2017-09-13	$9.45	$9.75	$9.35	$9.49	$5.05	1,867,046
2017-09-12	$9.26	$9.49	$9.11	$9.42	$5.01	1,167,005
2017-09-11	$9.38	$9.46	$9.24	$9.36	$4.98	615,501
2017-09-08	$9.19	$9.31	$9.07	$9.26	$4.92	980,655
2017-09-07	$9.23	$9.34	$9.09	$9.13	$4.85	1,125,862
2017-09-06	$9.15	$9.40	$9.10	$9.23	$4.91	654,495
2017-09-05	$9.26	$9.30	$9.02	$9.14	$4.86	1,192,547
2017-09-01	$9.27	$9.31	$9.06	$9.23	$4.91	1,051,276
2017-08-31	$9.51	$9.58	$9.10	$9.12	$4.85	1,524,446
2017-08-30	$9.70	$9.88	$9.40	$9.40	$5.00	1,465,516
2017-08-29	$9.30	$9.95	$9.30	$9.70	$5.16	1,067,848
2017-08-28	$10.01	$10.10	$9.43	$9.51	$5.06	2,412,531
2017-08-25	$10.24	$10.31	$10.00	$10.02	$5.33	866,810
2017-08-24	$10.06	$10.24	$10.00	$10.17	$5.41	1,220,649
2017-08-23	$10.27	$10.45	$9.99	$10.11	$5.38	2,180,680
2017-08-22	$10.60	$10.85	$10.20	$10.31	$5.48	5,262,916
2017-08-21	$12.15	$12.17	$11.59	$11.90	$6.33	1,513,716
2017-08-18	$11.55	$12.42	$11.41	$12.06	$6.41	1,394,883
2017-08-17	$11.28	$11.72	$11.25	$11.46	$6.09	1,051,947
2017-08-16	$11.20	$11.50	$11.12	$11.26	$5.99	902,977
2017-08-15	$11.20	$11.38	$11.12	$11.20	$5.95	781,951
2017-08-14	$10.75	$11.19	$10.70	$11.14	$5.92	667,279
2017-08-11	$10.67	$10.93	$10.41	$10.63	$5.65	574,571
2017-08-10	$10.90	$10.97	$10.35	$10.39	$5.52	983,793
2017-08-09	$11.11	$11.15	$10.95	$11.00	$5.85	397,346
2017-08-08	$10.89	$11.38	$10.85	$11.20	$5.95	887,282
2017-08-07	$11.02	$11.04	$10.86	$10.87	$5.78	433,712
2017-08-04	$10.93	$11.04	$10.88	$11.01	$5.85	192,904
2017-08-03	$10.80	$11.02	$10.80	$10.88	$5.78	313,536
2017-08-02	$11.22	$11.25	$10.80	$10.80	$5.74	641,784
2017-08-01	$11.16	$11.16	$10.93	$11.01	$5.85	397,581
2017-07-31	$11.15	$11.23	$11.00	$11.04	$5.87	408,157
2017-07-28	$10.95	$11.29	$10.90	$11.13	$5.92	415,457
2017-07-27	$11.05	$11.41	$10.93	$11.03	$5.86	912,816
2017-07-26	$10.93	$11.06	$10.91	$10.96	$5.83	384,178
2017-07-25	$10.81	$11.14	$10.80	$10.93	$5.81	459,253
2017-07-24	$10.85	$10.85	$10.71	$10.80	$5.74	252,512
2017-07-21	$10.89	$10.89	$10.77	$10.82	$5.75	263,617
2017-07-20	$10.91	$11.09	$10.85	$10.95	$5.82	663,525
2017-07-19	$10.55	$10.85	$10.55	$10.81	$5.75	521,967
2017-07-18	$10.25	$10.40	$10.15	$10.40	$5.53	1,121,971
2017-07-17	$10.66	$10.88	$10.16	$10.18	$5.41	931,997
2017-07-14	$10.67	$10.77	$10.59	$10.63	$5.65	298,305
2017-07-13	$10.95	$10.99	$10.52	$10.58	$5.62	651,240
2017-07-12	$10.84	$10.96	$10.71	$10.88	$5.78	503,941
2017-07-11	$10.80	$11.10	$10.75	$10.80	$5.74	679,197
2017-07-10	$10.40	$10.95	$10.40	$10.73	$5.70	634,823
2017-07-07	$10.60	$10.63	$10.32	$10.47	$5.57	792,307
2017-07-06	$10.59	$10.69	$10.46	$10.54	$5.60	401,790
2017-07-05	$10.66	$10.78	$10.51	$10.71	$5.69	591,996
2017-07-03	$10.80	$10.90	$10.67	$10.88	$5.78	218,972
2017-06-30	$10.83	$11.03	$10.63	$10.78	$5.73	309,144
2017-06-29	$11.07	$11.07	$10.81	$10.91	$5.80	372,485
2017-06-28	$11.39	$11.39	$10.98	$11.08	$5.89	387,614
2017-06-27	$11.11	$11.35	$11.07	$11.28	$6.00	654,949
2017-06-26	$11.10	$11.31	$11.00	$11.11	$5.91	700,499
2017-06-23	$11.19	$11.20	$11.00	$11.02	$5.86	290,724
2017-06-22	$10.97	$11.12	$10.90	$11.08	$5.89	480,097
2017-06-21	$11.00	$11.00	$10.81	$10.92	$5.81	377,062
2017-06-20	$10.94	$11.06	$10.72	$10.94	$5.82	302,600
2017-06-19	$10.74	$10.99	$10.73	$10.92	$5.81	546,987
2017-06-16	$10.75	$10.96	$10.61	$10.67	$5.67	345,977
2017-06-15	$10.81	$10.88	$10.50	$10.73	$5.70	798,717
2017-06-14	$11.41	$11.41	$10.84	$10.95	$5.82	516,605
2017-06-13	$11.40	$11.47	$11.11	$11.39	$6.06	345,111
2017-06-12	$10.99	$11.40	$10.87	$11.33	$6.02	491,204
2017-06-09	$11.96	$11.96	$10.92	$11.17	$5.94	981,951
2017-06-08	$12.03	$12.11	$11.66	$11.99	$6.37	559,823
2017-06-07	$12.13	$12.27	$11.90	$11.97	$6.36	575,633
2017-06-06	$12.08	$12.22	$11.87	$12.05	$6.41	852,382
2017-06-05	$12.00	$12.21	$11.89	$12.00	$6.38	745,577
2017-06-02	$12.49	$12.56	$11.91	$12.00	$6.38	1,181,979
2017-06-01	$12.00	$12.65	$12.00	$12.39	$6.59	1,800,790
2017-05-31	$12.00	$12.25	$11.86	$12.01	$6.39	946,788
2017-05-30	$12.13	$12.13	$11.81	$11.99	$6.37	886,439
2017-05-26	$12.08	$12.30	$11.87	$12.24	$6.51	1,483,221
2017-05-25	$11.65	$12.28	$11.61	$12.08	$6.42	3,091,648
2017-05-24	$11.03	$11.55	$10.71	$11.49	$6.11	1,473,790
2017-05-23	$11.45	$11.46	$10.64	$10.81	$5.75	1,807,010
2017-05-22	$12.04	$12.50	$11.18	$11.34	$6.03	6,108,583
2017-05-19	$10.45	$10.86	$10.44	$10.55	$5.61	1,309,130
2017-05-18	$10.36	$10.59	$10.14	$10.37	$5.51	1,318,816
2017-05-17	$11.20	$11.20	$10.33	$10.35	$5.50	1,133,360
2017-05-16	$11.61	$11.71	$11.12	$11.17	$5.94	1,034,375
2017-05-15	$11.18	$11.87	$11.18	$11.48	$6.10	1,063,602
2017-05-12	$11.10	$11.20	$10.92	$11.13	$5.92	511,048
2017-05-11	$11.29	$11.30	$10.80	$11.14	$5.92	929,442
2017-05-10	$11.28	$11.60	$11.20	$11.29	$6.00	568,233
2017-05-09	$10.76	$11.38	$10.70	$11.26	$5.99	756,699
2017-05-08	$10.82	$10.95	$10.65	$10.73	$5.70	301,876
2017-05-05	$10.88	$10.94	$10.60	$10.85	$5.77	453,211
2017-05-04	$10.89	$11.10	$10.72	$10.85	$5.77	454,253
2017-05-03	$11.59	$11.64	$10.80	$10.85	$5.77	741,645
2017-05-02	$10.82	$11.76	$10.76	$11.14	$5.92	1,510,672
2017-05-01	$10.64	$11.04	$10.55	$10.91	$5.80	469,206
2017-04-28	$10.68	$10.71	$10.48	$10.54	$5.60	217,857
2017-04-27	$10.51	$10.72	$10.50	$10.65	$5.66	429,097
2017-04-26	$10.80	$10.82	$10.53	$10.53	$5.60	409,492
2017-04-25	$10.78	$10.98	$10.67	$10.88	$5.78	459,336
2017-04-24	$11.04	$11.13	$10.72	$10.72	$5.70	510,952
2017-04-21	$10.74	$10.99	$10.72	$10.83	$5.76	288,747
2017-04-20	$10.42	$11.00	$10.42	$10.74	$5.71	893,393
2017-04-19	$10.10	$10.50	$10.06	$10.37	$5.51	963,409
2017-04-18	$10.04	$10.20	$10.00	$10.08	$5.36	777,324
2017-04-17	$10.22	$10.31	$10.00	$10.04	$5.34	386,275
2017-04-13	$10.29	$10.43	$10.19	$10.22	$5.43	488,832
2017-04-12	$10.37	$10.47	$10.20	$10.24	$5.44	430,308
2017-04-11	$10.95	$11.19	$9.85	$10.42	$5.54	1,123,398
2017-04-10	$10.61	$11.30	$10.61	$10.94	$5.82	883,932
2017-04-07	$10.58	$10.84	$10.51	$10.79	$5.74	309,794
2017-04-06	$10.61	$10.84	$10.50	$10.64	$5.66	276,284
2017-04-05	$10.68	$10.83	$10.53	$10.55	$5.61	333,376
2017-04-04	$10.92	$11.09	$10.62	$10.65	$5.66	314,984
2017-04-03	$10.78	$11.13	$10.58	$10.96	$5.83	588,239
2017-03-31	$10.40	$10.89	$10.26	$10.74	$5.71	809,763
2017-03-30	$10.49	$10.58	$10.29	$10.40	$5.53	1,213,065
2017-03-29	$10.76	$10.89	$10.48	$10.51	$5.59	1,069,582
2017-03-28	$10.99	$11.10	$10.71	$10.76	$5.72	870,787
2017-03-27	$11.34	$11.44	$10.47	$10.97	$5.83	2,168,841
2017-03-24	$11.31	$11.86	$11.26	$11.50	$6.11	874,981
2017-03-23	$11.36	$11.44	$11.12	$11.33	$6.02	503,942
2017-03-22	$11.40	$11.62	$11.14	$11.36	$6.04	1,651,547
2017-03-21	$12.50	$12.59	$11.00	$11.07	$5.89	4,357,201
2017-03-20	$13.20	$13.79	$12.05	$12.36	$6.57	2,395,315
2017-03-17	$13.07	$13.40	$12.76	$13.07	$6.95	1,070,331
2017-03-16	$12.93	$13.20	$12.81	$13.07	$6.95	887,990
2017-03-15	$12.60	$13.20	$12.37	$12.85	$6.83	1,009,267
2017-03-14	$12.56	$12.72	$11.92	$12.64	$6.72	1,351,682
2017-03-13	$11.49	$12.79	$11.15	$12.67	$6.74	3,853,320
2017-03-10	$10.19	$11.84	$10.16	$11.54	$6.14	2,947,577
2017-03-09	$9.94	$10.13	$9.89	$10.11	$5.38	226,399
2017-03-08	$9.62	$10.00	$9.62	$9.96	$5.30	358,961
2017-03-07	$9.95	$9.95	$9.62	$9.63	$5.12	383,289
2017-03-06	$10.00	$10.01	$9.71	$9.93	$5.28	497,297
2017-03-03	$9.99	$10.11	$9.96	$10.05	$5.34	175,354
2017-03-02	$10.00	$10.12	$9.93	$10.00	$5.32	268,514
2017-03-01	$10.01	$10.15	$9.91	$10.10	$5.37	416,426
2017-02-28	$9.77	$10.02	$9.66	$10.01	$5.32	372,340
2017-02-27	$9.59	$9.81	$9.55	$9.75	$5.18	184,215
2017-02-24	$9.72	$9.72	$9.37	$9.65	$5.13	412,185
2017-02-23	$9.70	$9.98	$9.69	$9.72	$5.17	282,110
2017-02-22	$9.85	$9.87	$9.61	$9.69	$5.15	392,009
2017-02-21	$10.03	$10.03	$9.80	$9.81	$5.22	364,188
2017-02-17	$9.94	$10.06	$9.94	$10.03	$5.33	128,063
2017-02-16	$9.98	$10.03	$9.86	$10.00	$5.32	301,806
2017-02-15	$9.94	$10.08	$9.91	$10.00	$5.32	298,943
2017-02-14	$10.03	$10.10	$9.72	$9.94	$5.28	540,549
2017-02-13	$9.95	$10.45	$9.95	$10.00	$5.32	941,988
2017-02-10	$9.51	$10.08	$9.50	$9.95	$5.29	749,289
2017-02-09	$9.54	$9.62	$9.35	$9.45	$5.02	731,352
2017-02-08	$10.12	$10.25	$9.42	$9.54	$5.07	1,458,748
2017-02-07	$10.30	$10.55	$10.25	$10.33	$5.49	274,281
2017-02-06	$10.10	$10.35	$10.10	$10.27	$5.46	149,101
2017-02-03	$10.11	$10.38	$10.10	$10.21	$5.43	330,986
2017-02-02	$10.00	$10.18	$9.92	$10.05	$5.34	137,120
2017-02-01	$9.91	$10.14	$9.79	$9.96	$5.30	206,103
2017-01-31	$9.55	$9.91	$9.50	$9.88	$5.25	158,033
2017-01-30	$9.59	$9.65	$9.38	$9.55	$5.08	223,450
2017-01-27	$9.76	$9.83	$9.58	$9.68	$5.15	221,691
2017-01-26	$9.98	$10.06	$9.79	$9.80	$5.21	329,581
2017-01-25	$10.20	$10.20	$9.95	$10.02	$5.33	309,079
2017-01-24	$10.19	$10.29	$9.96	$10.09	$5.36	455,571
2017-01-23	$10.00	$10.24	$9.88	$10.21	$5.43	301,710
2017-01-20	$9.91	$10.06	$9.82	$10.01	$5.32	321,142
2017-01-19	$10.38	$10.38	$9.80	$9.95	$5.29	573,035
2017-01-18	$10.50	$10.70	$10.38	$10.39	$5.52	409,874
2017-01-17	$10.30	$10.49	$10.13	$10.49	$5.58	271,811
2017-01-13	$10.15	$10.56	$10.10	$10.30	$5.48	421,577
2017-01-12	$10.08	$10.24	$9.85	$10.14	$5.39	353,633
2017-01-11	$9.80	$10.28	$9.77	$10.19	$5.42	490,292
2017-01-10	$10.00	$10.09	$9.72	$9.80	$5.21	246,767
2017-01-09	$9.37	$10.04	$9.37	$9.96	$5.30	598,085
2017-01-06	$9.46	$9.48	$9.32	$9.39	$4.99	286,228
2017-01-05	$9.60	$9.77	$9.31	$9.42	$5.01	893,826
2017-01-04	$9.70	$9.74	$9.53	$9.62	$5.11	752,093
2017-01-03	$9.58	$9.77	$9.41	$9.70	$5.16	375,321
2016-12-30	$9.51	$9.65	$9.51	$9.56	$5.08	231,285
2016-12-29	$9.36	$9.63	$9.36	$9.54	$5.07	212,111
2016-12-28	$9.64	$9.74	$9.34	$9.40	$5.00	253,186
2016-12-27	$9.16	$9.62	$9.16	$9.56	$5.08	333,599
2016-12-23	$8.92	$9.17	$8.91	$9.16	$4.87	268,046
2016-12-22	$9.17	$9.19	$8.91	$8.97	$4.77	389,478
2016-12-21	$9.35	$9.40	$9.20	$9.21	$4.90	249,671
2016-12-20	$9.40	$9.50	$9.25	$9.33	$4.96	352,665
2016-12-19	$9.50	$9.58	$9.38	$9.40	$5.00	457,450
2016-12-16	$9.52	$9.70	$9.38	$9.49	$5.05	367,848
2016-12-15	$9.90	$9.96	$9.40	$9.40	$5.00	488,149
2016-12-14	$10.05	$10.15	$9.90	$9.94	$5.28	312,585
2016-12-13	$10.14	$10.38	$10.05	$10.08	$5.36	328,540
2016-12-12	$9.97	$10.15	$9.80	$10.15	$5.40	354,063
2016-12-09	$10.00	$10.09	$9.97	$10.04	$5.34	185,408
2016-12-08	$10.08	$10.15	$9.93	$10.06	$5.35	406,978
2016-12-07	$9.99	$10.26	$9.90	$10.16	$5.40	410,701
2016-12-06	$10.00	$10.08	$9.86	$9.99	$5.31	209,731
2016-12-05	$9.91	$10.02	$9.89	$10.00	$5.32	545,519
2016-12-02	$9.87	$10.03	$9.82	$9.90	$5.26	290,101
2016-12-01	$10.08	$10.26	$9.67	$9.91	$5.27	426,029
2016-11-30	$10.17	$10.23	$10.12	$10.16	$5.40	289,984
2016-11-29	$10.44	$10.44	$10.05	$10.16	$5.40	385,164
2016-11-28	$10.70	$10.74	$10.47	$10.48	$5.57	391,775
2016-11-25	$10.88	$10.90	$10.65	$10.74	$5.71	199,314
2016-11-23	$10.77	$10.80	$10.65	$10.80	$5.74	439,655
2016-11-22	$11.20	$11.24	$10.59	$10.79	$5.74	1,416,929
2016-11-21	$10.98	$11.68	$10.80	$11.20	$5.95	2,592,210
2016-11-18	$10.56	$10.71	$10.51	$10.60	$5.64	702,279
2016-11-17	$10.23	$10.71	$10.23	$10.50	$5.58	740,713
2016-11-16	$9.96	$10.27	$9.92	$10.20	$5.42	284,396
2016-11-15	$9.81	$10.30	$9.81	$10.00	$5.32	507,299
2016-11-14	$9.51	$9.78	$9.41	$9.69	$5.15	340,153
2016-11-11	$9.94	$9.97	$9.38	$9.50	$5.05	528,216
2016-11-10	$10.05	$10.50	$9.97	$9.98	$5.31	524,467
2016-11-09	$9.40	$10.31	$9.35	$10.05	$5.34	1,147,943
2016-11-08	$9.91	$9.91	$9.60	$9.70	$5.16	328,973
2016-11-07	$9.56	$10.00	$9.52	$9.81	$5.22	672,860
2016-11-04	$9.60	$9.64	$9.29	$9.32	$4.96	892,213
2016-11-03	$9.90	$9.94	$9.52	$9.52	$5.06	1,226,152
2016-11-02	$10.38	$10.48	$9.87	$9.89	$5.26	477,006
2016-11-01	$10.80	$10.87	$10.32	$10.46	$5.56	309,147
2016-10-31	$10.94	$11.00	$10.67	$10.70	$5.69	201,810
2016-10-28	$10.95	$11.21	$10.77	$10.89	$5.79	441,809
2016-10-27	$11.60	$11.64	$10.92	$10.92	$5.81	774,381
2016-10-26	$11.63	$11.71	$11.51	$11.52	$6.12	219,151
2016-10-25	$11.73	$11.87	$11.60	$11.72	$6.23	320,691
2016-10-24	$11.76	$11.80	$11.61	$11.69	$6.22	414,397
2016-10-21	$11.72	$11.72	$11.41	$11.67	$6.20	287,889
2016-10-20	$11.70	$11.82	$11.60	$11.76	$6.25	114,153
2016-10-19	$11.60	$11.75	$11.60	$11.65	$6.19	176,283
2016-10-18	$11.83	$11.92	$11.50	$11.52	$6.12	397,823
2016-10-17	$11.80	$11.99	$11.57	$11.58	$6.16	282,043
2016-10-14	$12.21	$12.29	$11.88	$11.89	$6.32	260,297
2016-10-13	$12.16	$12.21	$11.56	$11.95	$6.35	674,587
2016-10-12	$12.41	$12.50	$12.25	$12.34	$6.56	378,048
2016-10-11	$12.64	$12.75	$12.22	$12.35	$6.57	626,302
2016-10-10	$12.77	$13.08	$12.67	$12.77	$6.79	391,523
2016-10-07	$13.30	$13.50	$12.40	$12.50	$6.65	832,588
2016-10-06	$13.50	$13.62	$13.10	$13.34	$7.09	411,357
2016-10-05	$13.15	$13.60	$13.07	$13.43	$7.14	890,880
2016-10-04	$12.80	$13.15	$12.71	$13.01	$6.92	554,719
2016-10-03	$12.43	$12.77	$12.22	$12.76	$6.78	347,784
2016-09-30	$12.46	$12.66	$12.17	$12.46	$6.62	423,908
2016-09-29	$12.59	$12.79	$12.44	$12.45	$6.62	279,808
2016-09-28	$12.96	$13.00	$12.53	$12.70	$6.75	622,599
2016-09-27	$12.70	$12.98	$12.55	$12.96	$6.89	445,834
2016-09-26	$12.71	$12.85	$12.41	$12.51	$6.65	373,369
2016-09-23	$13.52	$13.77	$12.60	$12.82	$6.82	1,026,728
2016-09-22	$13.33	$13.75	$13.33	$13.66	$7.26	541,050
2016-09-21	$13.00	$13.50	$12.95	$13.26	$7.05	1,486,707
2016-09-20	$13.00	$13.13	$12.76	$12.76	$6.78	398,163
2016-09-19	$12.62	$13.18	$12.62	$12.95	$6.89	615,005
2016-09-16	$12.40	$12.50	$12.33	$12.46	$6.62	316,587
2016-09-15	$12.32	$12.43	$12.17	$12.40	$6.59	344,141
2016-09-14	$12.02	$12.50	$11.95	$12.20	$6.49	554,353
2016-09-13	$12.66	$12.79	$11.90	$12.00	$6.38	1,126,730
2016-09-12	$12.20	$12.88	$12.00	$12.85	$6.83	667,571
2016-09-09	$12.93	$12.93	$12.10	$12.50	$6.65	1,179,854
2016-09-08	$12.95	$13.05	$12.80	$12.86	$6.84	705,946
2016-09-07	$13.18	$13.28	$12.85	$13.00	$6.91	1,158,866
2016-09-06	$13.01	$13.76	$13.00	$13.28	$7.06	1,358,438
2016-09-02	$12.97	$13.00	$12.80	$12.91	$6.86	848,053
2016-09-01	$12.86	$13.06	$12.57	$12.90	$6.86	1,018,000
2016-08-31	$12.38	$12.99	$12.38	$12.86	$6.84	1,268,899
2016-08-30	$11.68	$12.99	$11.66	$12.28	$6.53	1,843,031
2016-08-29	$11.56	$11.78	$11.53	$11.75	$6.25	458,306
2016-08-26	$11.64	$11.83	$11.41	$11.71	$6.23	773,588
2016-08-25	$11.64	$11.82	$11.39	$11.72	$6.23	628,436
2016-08-24	$12.18	$12.35	$11.65	$11.79	$6.27	737,863
2016-08-23	$12.20	$12.50	$12.11	$12.30	$6.54	854,643
2016-08-22	$11.62	$12.74	$11.52	$12.26	$6.52	1,596,433
2016-08-19	$11.59	$11.80	$10.82	$11.75	$6.25	1,185,441
2016-08-18	$11.81	$12.06	$11.67	$11.83	$6.29	1,143,437
2016-08-17	$12.63	$12.74	$11.41	$11.69	$6.22	2,195,988
2016-08-16	$13.60	$13.62	$12.61	$12.61	$6.70	1,503,654
2016-08-15	$13.68	$13.79	$13.27	$13.56	$7.21	1,333,771
2016-08-12	$12.52	$13.46	$12.49	$13.26	$7.05	1,637,649
2016-08-11	$11.85	$12.60	$11.83	$12.53	$6.66	964,007
2016-08-10	$11.75	$12.49	$11.50	$11.95	$6.35	1,822,986
2016-08-09	$11.68	$11.90	$11.54	$11.79	$6.27	480,737
2016-08-08	$11.85	$12.11	$11.51	$11.80	$6.27	902,502
2016-08-05	$12.17	$12.31	$11.80	$11.83	$6.29	656,834
2016-08-04	$11.58	$12.28	$11.58	$11.93	$6.34	937,337
2016-08-03	$10.50	$12.05	$10.47	$11.55	$6.14	1,957,790
2016-08-02	$10.10	$10.97	$10.10	$10.58	$5.62	1,221,426
2016-08-01	$10.00	$10.27	$9.89	$10.10	$5.37	470,192
2016-07-29	$9.96	$9.99	$9.83	$9.93	$5.28	386,240
2016-07-28	$10.07	$10.19	$9.95	$10.01	$5.32	236,222
2016-07-27	$9.99	$10.15	$9.91	$10.04	$5.34	477,658
2016-07-26	$9.96	$10.09	$9.85	$9.98	$5.31	576,213
2016-07-25	$10.07	$10.19	$10.02	$10.02	$5.33	307,082
2016-07-22	$10.08	$10.28	$10.01	$10.15	$5.40	227,401
2016-07-21	$10.05	$10.24	$10.01	$10.05	$5.34	277,681
2016-07-20	$10.03	$10.17	$10.03	$10.14	$5.39	207,961
2016-07-19	$9.97	$10.10	$9.90	$10.02	$5.33	386,474
2016-07-18	$9.79	$10.07	$9.69	$10.02	$5.33	562,311
2016-07-15	$10.00	$10.10	$9.68	$9.77	$5.19	546,056
2016-07-14	$10.35	$10.39	$10.00	$10.08	$5.36	735,113
2016-07-13	$10.27	$10.51	$10.03	$10.26	$5.45	1,352,646
2016-07-12	$9.65	$10.28	$9.65	$10.11	$5.38	1,437,693
2016-07-11	$9.63	$9.75	$9.47	$9.65	$5.13	529,866
2016-07-08	$9.28	$9.58	$9.20	$9.46	$5.03	451,542
2016-07-07	$9.04	$9.45	$8.98	$9.23	$4.91	669,400
2016-07-06	$8.92	$9.11	$8.84	$9.07	$4.82	343,016
2016-07-05	$9.48	$9.48	$8.93	$9.00	$4.78	843,917
2016-07-01	$9.48	$9.70	$9.32	$9.49	$5.05	387,336
2016-06-30	$9.51	$9.56	$9.36	$9.50	$5.05	1,185,707
2016-06-29	$9.19	$9.56	$9.10	$9.50	$5.05	507,744
2016-06-28	$8.98	$9.20	$8.79	$9.09	$4.83	693,915
2016-06-27	$9.34	$9.34	$8.77	$8.87	$4.72	1,354,899
2016-06-24	$9.25	$9.50	$9.20	$9.34	$4.97	774,546
2016-06-23	$9.78	$9.85	$9.51	$9.65	$5.13	396,277
2016-06-22	$9.99	$10.08	$9.64	$9.64	$5.13	523,513
2016-06-21	$10.19	$10.19	$9.61	$9.93	$5.28	779,785
2016-06-20	$10.20	$10.34	$9.85	$10.07	$5.35	670,201
2016-06-17	$9.92	$10.06	$9.75	$10.06	$5.35	684,383
2016-06-16	$10.15	$10.28	$9.90	$10.01	$5.32	532,201
2016-06-15	$10.24	$10.34	$10.09	$10.21	$5.43	635,411
2016-06-14	$10.15	$10.45	$10.11	$10.19	$5.42	599,791
2016-06-13	$10.51	$10.63	$10.09	$10.20	$5.42	646,074
2016-06-10	$10.90	$10.93	$10.51	$10.55	$5.61	638,266
2016-06-09	$11.19	$11.41	$10.82	$10.90	$5.80	713,381
2016-06-08	$11.39	$11.45	$10.90	$11.20	$5.95	681,992
2016-06-07	$11.12	$11.40	$11.12	$11.33	$6.02	718,027
2016-06-06	$11.02	$11.22	$10.96	$11.08	$5.89	513,753
2016-06-03	$10.84	$11.15	$10.84	$11.02	$5.86	560,919
2016-06-02	$10.77	$11.03	$10.71	$10.84	$5.76	617,981
2016-06-01	$10.75	$11.09	$10.55	$10.63	$5.65	1,145,944
2016-05-31	$10.63	$10.87	$10.50	$10.77	$5.73	1,180,076
2016-05-27	$10.95	$11.00	$10.40	$10.41	$5.53	1,147,234
2016-05-26	$11.00	$11.32	$10.97	$11.02	$5.86	1,073,095
2016-05-25	$10.84	$11.26	$10.75	$11.07	$5.89	1,839,363
2016-05-24	$9.81	$10.96	$9.80	$10.90	$5.80	2,418,668
2016-05-23	$10.22	$10.33	$9.63	$9.83	$5.23	2,374,056
2016-05-20	$11.03	$11.03	$9.50	$10.20	$5.42	4,109,040
2016-05-19	$12.13	$12.50	$11.00	$11.43	$6.08	4,699,172
2016-05-18	$14.74	$14.88	$13.94	$14.00	$7.44	952,982
2016-05-17	$14.57	$15.06	$14.37	$14.40	$7.66	311,271
2016-05-16	$14.48	$14.89	$14.33	$14.71	$7.82	483,077
2016-05-13	$14.47	$14.73	$14.22	$14.25	$7.58	385,756
2016-05-12	$15.00	$15.14	$14.42	$14.43	$7.67	723,102
2016-05-11	$14.93	$15.56	$14.54	$14.58	$7.75	1,846,570
2016-05-10	$14.34	$15.79	$14.34	$14.93	$7.94	874,630
2016-05-09	$14.64	$14.66	$14.21	$14.34	$7.62	643,244
2016-05-06	$15.08	$15.20	$14.63	$14.86	$7.90	410,998
2016-05-05	$14.77	$15.28	$14.72	$15.12	$8.04	757,757
2016-05-04	$14.43	$14.90	$14.38	$14.68	$7.80	494,243
2016-05-03	$14.48	$14.60	$14.38	$14.44	$7.68	563,751
2016-05-02	$14.77	$14.87	$14.38	$14.57	$7.75	499,274
2016-04-29	$15.15	$15.18	$14.67	$14.94	$7.94	516,271
2016-04-28	$15.29	$15.54	$15.11	$15.16	$8.06	349,518
2016-04-27	$15.26	$15.32	$15.00	$15.28	$8.12	553,923
2016-04-26	$15.64	$15.76	$15.06	$15.11	$8.03	1,643,863
2016-04-25	$16.32	$16.39	$15.89	$15.92	$8.46	737,010
2016-04-22	$16.80	$16.99	$16.44	$16.50	$8.77	561,501
2016-04-21	$16.70	$16.81	$16.45	$16.68	$8.87	447,431
2016-04-20	$16.59	$16.72	$16.45	$16.58	$8.81	482,905
2016-04-19	$16.80	$16.89	$16.56	$16.74	$8.90	406,424
2016-04-18	$16.52	$16.80	$16.24	$16.80	$8.93	383,847
2016-04-15	$16.70	$16.87	$16.45	$16.54	$8.79	497,590
2016-04-14	$17.13	$17.13	$16.80	$16.85	$8.96	230,836
2016-04-13	$16.84	$17.05	$16.72	$17.00	$9.04	475,960
2016-04-12	$16.64	$16.91	$16.51	$16.51	$8.78	542,400
2016-04-11	$16.89	$16.89	$16.45	$16.68	$8.87	540,289
2016-04-08	$16.40	$16.90	$16.34	$16.73	$8.89	536,184
2016-04-07	$16.31	$16.65	$16.20	$16.31	$8.67	882,979
2016-04-06	$15.98	$16.50	$15.91	$16.27	$8.65	1,096,637
2016-04-05	$15.91	$16.37	$15.72	$15.98	$8.50	541,717
2016-04-04	$16.13	$16.24	$15.62	$15.93	$8.47	616,215
2016-04-01	$16.35	$16.40	$16.05	$16.19	$8.61	272,663
2016-03-31	$16.32	$16.50	$16.16	$16.33	$8.68	647,402
2016-03-30	$16.80	$16.99	$16.30	$16.33	$8.68	445,978
2016-03-29	$16.78	$16.80	$16.40	$16.58	$8.81	715,541
2016-03-28	$17.16	$17.23	$16.53	$16.67	$8.86	483,617
2016-03-24	$16.97	$17.48	$16.82	$17.11	$9.10	876,507
2016-03-23	$17.90	$17.96	$16.93	$17.13	$9.11	985,754
2016-03-22	$17.52	$18.08	$16.51	$18.00	$9.57	1,831,401
2016-03-21	$17.55	$18.19	$17.55	$17.80	$9.46	1,142,703
2016-03-18	$17.23	$17.58	$17.02	$17.44	$9.27	1,448,101
2016-03-17	$15.96	$16.94	$15.76	$16.92	$9.00	1,160,914
2016-03-16	$15.56	$16.06	$14.90	$15.96	$8.49	1,463,184
2016-03-15	$15.88	$16.19	$15.55	$15.85	$8.43	1,345,384
2016-03-14	$15.30	$15.81	$15.07	$15.68	$8.34	1,576,124
2016-03-11	$14.97	$15.28	$14.89	$15.24	$8.10	494,929
2016-03-10	$15.27	$15.39	$14.85	$14.95	$7.95	621,413
2016-03-09	$15.04	$15.34	$14.90	$15.22	$8.09	200,686
2016-03-08	$15.00	$15.50	$14.85	$15.05	$8.00	275,247
2016-03-07	$15.01	$15.21	$14.85	$15.00	$7.97	442,121
2016-03-04	$15.34	$15.84	$14.90	$15.00	$7.97	819,075
2016-03-03	$15.13	$15.43	$14.93	$15.33	$8.15	245,584
2016-03-02	$14.35	$15.37	$14.35	$15.28	$8.12	710,443
2016-03-01	$15.14	$15.20	$14.20	$14.28	$7.59	732,228
2016-02-29	$15.40	$15.49	$14.30	$14.82	$7.88	2,059,029
2016-02-26	$15.47	$15.60	$15.23	$15.40	$8.19	429,278
2016-02-25	$15.64	$15.69	$15.03	$15.23	$8.10	1,006,780
2016-02-24	$16.21	$16.43	$15.63	$15.70	$8.35	541,542
2016-02-23	$16.81	$16.81	$16.20	$16.22	$8.62	255,977
2016-02-22	$16.50	$16.93	$16.36	$16.66	$8.86	318,816
2016-02-19	$16.38	$16.79	$16.20	$16.30	$8.67	333,640
2016-02-18	$17.14	$17.18	$16.23	$16.33	$8.68	336,158
2016-02-17	$15.48	$17.00	$15.30	$16.99	$9.03	1,314,782
2016-02-16	$14.65	$15.49	$14.63	$15.19	$8.08	656,829
2016-02-12	$14.50	$14.70	$14.15	$14.26	$7.58	876,969
2016-02-11	$14.44	$14.59	$14.09	$14.24	$7.57	1,071,535
2016-02-10	$14.73	$14.85	$14.31	$14.76	$7.85	410,417
2016-02-09	$14.32	$14.88	$14.01	$14.34	$7.62	824,559
2016-02-08	$14.26	$14.80	$14.13	$14.53	$7.73	1,102,017
2016-02-05	$15.31	$15.79	$14.39	$14.58	$7.75	1,076,244
2016-02-04	$14.12	$15.92	$14.09	$15.69	$8.34	1,875,524
2016-02-03	$14.07	$14.27	$13.71	$14.16	$7.53	692,754
2016-02-02	$13.90	$14.34	$13.90	$14.00	$7.44	640,591
2016-02-01	$14.06	$14.13	$13.85	$13.94	$7.41	831,051
2016-01-29	$14.34	$14.79	$13.96	$14.23	$7.57	489,762
2016-01-28	$14.19	$14.61	$13.88	$14.06	$7.48	685,547
2016-01-27	$14.38	$14.45	$13.90	$14.00	$7.44	367,054
2016-01-26	$14.05	$14.72	$13.70	$14.56	$7.74	554,444
2016-01-25	$14.42	$14.69	$14.05	$14.14	$7.52	422,414
2016-01-22	$14.66	$14.90	$14.36	$14.50	$7.71	345,376
2016-01-21	$14.30	$14.85	$14.15	$14.27	$7.59	422,145
2016-01-20	$14.25	$14.58	$13.62	$14.40	$7.66	1,459,810
2016-01-19	$15.42	$15.43	$14.01	$14.48	$7.70	1,163,275
2016-01-15	$14.62	$15.06	$14.58	$15.00	$7.97	757,464
2016-01-14	$15.13	$15.59	$14.91	$15.50	$8.24	557,564
2016-01-13	$15.90	$16.10	$14.82	$15.11	$8.03	1,330,328
2016-01-12	$15.61	$16.11	$15.51	$15.74	$8.37	1,492,755
2016-01-11	$16.20	$16.20	$15.25	$15.48	$8.23	1,127,857
2016-01-08	$15.96	$16.25	$15.60	$16.01	$8.51	994,635
2016-01-07	$15.12	$15.74	$15.06	$15.60	$8.29	1,169,810
2016-01-06	$15.42	$15.85	$15.09	$15.75	$8.37	944,984
2016-01-05	$15.56	$15.83	$15.20	$15.64	$8.32	1,030,957
2016-01-04	$15.50	$15.69	$14.80	$15.56	$8.27	1,827,720
2015-12-31	$16.19	$16.30	$15.88	$16.02	$8.52	1,206,605
2015-12-30	$16.18	$16.50	$15.96	$16.08	$8.55	1,365,739
2015-12-29	$16.10	$16.44	$16.06	$16.18	$8.60	743,602
2015-12-28	$16.44	$16.50	$16.01	$16.05	$8.53	726,397
2015-12-24	$16.41	$16.72	$16.30	$16.45	$8.75	430,004
2015-12-23	$16.25	$16.58	$16.16	$16.41	$8.72	1,387,069
2015-12-22	$16.22	$16.71	$16.15	$16.21	$8.62	963,765
2015-12-21	$16.91	$16.91	$16.20	$16.26	$8.64	1,257,133
2015-12-18	$16.15	$16.95	$16.15	$16.91	$8.99	1,471,090
2015-12-17	$16.61	$16.99	$15.93	$16.15	$8.59	2,823,178
2015-12-16	$17.30	$17.41	$16.21	$16.46	$8.75	1,918,032
2015-12-15	$16.78	$17.33	$16.10	$17.25	$9.17	1,577,574
2015-12-14	$16.90	$17.11	$16.40	$16.47	$8.76	1,560,858
2015-12-11	$17.78	$17.87	$16.80	$16.85	$8.96	1,019,736
2015-12-10	$17.35	$18.20	$17.32	$18.05	$9.60	792,145
2015-12-09	$17.70	$18.07	$17.25	$17.25	$9.17	1,317,869
2015-12-08	$17.30	$17.86	$17.05	$17.62	$9.37	945,559
2015-12-07	$17.60	$17.80	$17.26	$17.56	$9.34	925,904
2015-12-04	$17.39	$17.84	$17.05	$17.56	$9.34	941,437
2015-12-03	$18.13	$18.16	$17.30	$17.39	$9.25	2,282,397
2015-12-02	$18.04	$18.69	$17.82	$18.17	$9.66	920,176
2015-12-01	$19.37	$19.37	$18.05	$18.10	$9.62	1,405,813
2015-11-30	$19.14	$19.30	$18.80	$19.30	$10.26	659,236
2015-11-27	$19.04	$19.37	$18.73	$18.94	$10.07	444,116
2015-11-25	$19.50	$19.75	$19.23	$19.54	$10.39	1,264,829
2015-11-24	$19.39	$19.86	$19.18	$19.75	$10.50	953,518
2015-11-23	$20.06	$20.10	$19.44	$19.62	$10.43	1,021,546
2015-11-20	$19.54	$20.05	$19.25	$19.88	$10.57	964,769
2015-11-19	$18.85	$19.61	$18.68	$19.30	$10.26	1,216,756
2015-11-18	$18.03	$18.39	$17.81	$18.15	$9.65	747,011
2015-11-17	$18.90	$19.07	$17.68	$18.14	$9.64	1,710,729
2015-11-16	$18.14	$18.53	$17.11	$17.17	$9.13	1,310,212
2015-11-13	$18.53	$18.70	$17.75	$18.05	$9.60	1,145,033
2015-11-12	$18.32	$19.05	$18.00	$18.70	$9.94	580,122
2015-11-11	$18.45	$18.58	$17.80	$18.38	$9.77	479,353
2015-11-10	$18.66	$18.86	$17.41	$18.16	$9.65	1,362,767
2015-11-09	$19.03	$19.33	$18.19	$18.93	$10.06	760,076
2015-11-06	$19.24	$19.80	$19.01	$19.20	$10.21	848,160
2015-11-05	$20.00	$20.45	$19.03	$19.17	$10.19	935,153
2015-11-04	$20.68	$21.37	$19.63	$19.95	$10.61	939,747
2015-11-03	$19.94	$20.87	$19.92	$20.14	$10.71	899,077
2015-11-02	$19.98	$20.08	$19.57	$19.94	$10.60	368,609
2015-10-30	$19.40	$20.30	$19.40	$19.95	$10.61	450,014
2015-10-29	$19.89	$19.89	$19.22	$19.27	$10.25	524,601
2015-10-28	$18.69	$20.00	$18.33	$19.90	$10.58	644,265
2015-10-27	$20.15	$20.26	$18.60	$18.70	$9.94	1,179,473
2015-10-26	$19.57	$20.39	$19.07	$19.94	$10.60	712,421
2015-10-23	$19.38	$19.49	$18.82	$19.41	$10.32	428,938
2015-10-22	$18.12	$19.15	$18.02	$18.67	$9.93	429,352
2015-10-21	$17.81	$18.45	$17.60	$18.01	$9.58	613,152
2015-10-20	$18.41	$18.52	$17.70	$17.95	$9.54	645,003
2015-10-19	$17.76	$18.80	$17.65	$18.55	$9.86	914,760
2015-10-16	$17.95	$18.98	$17.73	$17.90	$9.52	705,720
2015-10-15	$16.84	$17.99	$16.84	$17.72	$9.42	496,373
2015-10-14	$17.14	$17.20	$16.59	$16.72	$8.89	326,925
2015-10-13	$17.67	$17.78	$17.20	$17.22	$9.16	386,362
2015-10-12	$17.33	$17.97	$17.18	$17.85	$9.49	801,698
2015-10-09	$16.95	$17.30	$16.84	$17.01	$9.04	390,880
2015-10-08	$17.99	$18.26	$16.24	$17.10	$9.09	893,547
2015-10-07	$17.32	$17.88	$16.66	$17.70	$9.41	1,379,115
2015-10-06	$14.99	$16.95	$14.99	$16.81	$8.94	1,222,370
2015-10-05	$15.12	$15.59	$14.80	$15.03	$7.99	1,116,236
2015-10-02	$13.88	$15.58	$13.80	$14.96	$7.95	1,533,744
2015-10-01	$14.42	$15.12	$13.83	$13.98	$7.43	1,073,312
2015-09-30	$14.21	$15.20	$14.02	$14.46	$7.69	1,911,504
2015-09-29	$15.59	$15.59	$13.33	$14.00	$7.44	2,184,800
2015-09-28	$15.86	$16.36	$15.30	$15.82	$8.41	890,919
2015-09-25	$16.78	$17.12	$15.84	$15.96	$8.49	936,134
2015-09-24	$16.13	$16.57	$15.92	$16.53	$8.79	852,931
2015-09-23	$17.17	$17.59	$16.40	$16.41	$8.72	864,311
2015-09-22	$18.64	$18.64	$17.11	$17.18	$9.13	1,217,532
2015-09-21	$18.95	$19.92	$18.72	$19.00	$10.10	1,091,001
2015-09-18	$18.46	$19.16	$18.10	$18.93	$10.06	1,532,203
2015-09-17	$17.67	$18.88	$17.67	$18.30	$9.73	1,079,137
2015-09-16	$17.46	$18.20	$17.29	$17.84	$9.48	1,420,789
2015-09-15	$16.50	$17.13	$16.34	$16.82	$8.94	473,499
2015-09-14	$16.76	$16.76	$15.93	$16.54	$8.79	531,648
2015-09-11	$16.82	$16.83	$16.03	$16.79	$8.93	351,412
2015-09-10	$17.16	$17.30	$16.50	$16.91	$8.99	395,290
2015-09-09	$17.41	$18.20	$16.91	$16.97	$9.02	554,765
2015-09-08	$17.15	$17.71	$17.00	$17.09	$9.09	629,017
2015-09-04	$16.24	$16.94	$16.23	$16.45	$8.75	482,644
2015-09-03	$17.46	$17.46	$16.58	$16.66	$8.86	381,590
2015-09-02	$17.09	$17.24	$16.42	$17.24	$9.17	522,974
2015-09-01	$16.61	$17.29	$16.35	$16.68	$8.87	791,367
2015-08-31	$17.89	$18.22	$17.22	$17.27	$9.18	605,863
2015-08-28	$18.35	$19.08	$17.73	$18.00	$9.57	820,502

Cheetah Mobile Inc (CMCM) News Headlines

Recent Cheetah Mobile Inc (CMCM) News

Similar Companies to Cheetah Mobile Inc (CMCM) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

Cheetah Mobile Inc (CMCM) Exchange: NYSE