Digital Ally Inc (DGLY) Stock

Data as of April 19, 2024

$2.12 ($-0.21) -9.01%

Digital Ally Inc - Daily Information

Click for more stock information on Digital Ally Inc.

Daily Information	Data
Date	April 19, 2024
Open	$2.32
Previous Close	$2.12
High	$2.32
Low	$2.08
Adjusted Open	$2.32
Previous Adjusted Close	$2.12
Adjusted High	$2.32
Adjusted Low	$2.08

About Digital Ally Inc (DGLY)

Digital Ally ® specializes in the design and manufacturing of the highest quality video recording equipment and video analytic software. Digital Ally pushes the boundaries of technology in industries such as law enforcement, emergency management, fleet safety and event security. Digital Ally’s complete product solutions include vehicle and body cameras, flexible software storage, automatic recording technology and various critical safety products. In addition, Digital Ally launched the Shield Health Protection Products line including Shield Cleansers, a highly effective, yet safe, disinfectant and sanitizer for use against SARS-CoV-2, a non-contact thermometer/controlled-entry device, an electrostatic sprayer for fast and efficient disinfecting of large areas, and a variety of personal protective equipment including face masks, gloves and sanitizer wipes. With its recent formation of Digital Ally Healthcare, Inc., and acquisition of TicketSmarter, LLC, Digital Ally continues to add organizations that demonstrate the common traits of positive earnings, growth potential and organizational synergies.

Invest in Digital Ally Inc (DGLY)

Diversify your asset portfolio by buying gold.

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 Digital Ally Inc (DGLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.32	$2.32	$2.08	$2.12	$2.12	4,894
2024-04-11	$2.33	$2.34	$2.29	$2.33	$2.33	5,163
2024-04-10	$2.30	$2.37	$2.30	$2.32	$2.32	4,475
2024-04-09	$2.42	$2.44	$2.30	$2.38	$2.38	6,159
2024-04-08	$2.44	$2.60	$2.14	$2.35	$2.35	56,979
2024-04-05	$2.29	$2.53	$2.29	$2.44	$2.44	32,989
2024-04-04	$2.34	$2.40	$2.34	$2.35	$2.35	7,266
2024-04-03	$2.35	$2.39	$2.26	$2.34	$2.34	10,226
2024-04-02	$2.49	$2.49	$2.32	$2.35	$2.35	15,559
2024-04-01	$2.52	$2.52	$2.41	$2.49	$2.49	5,272
2024-03-28	$2.57	$2.62	$2.52	$2.52	$2.52	8,341
2024-03-27	$2.53	$2.58	$2.53	$2.57	$2.57	1,099
2024-03-26	$2.56	$2.62	$2.50	$2.62	$2.62	4,699
2024-03-25	$2.55	$2.62	$2.54	$2.57	$2.57	3,651
2024-03-22	$2.84	$2.84	$2.50	$2.54	$2.54	12,824
2024-03-21	$2.74	$2.78	$2.56	$2.74	$2.74	6,908
2024-03-20	$2.58	$2.72	$2.58	$2.65	$2.65	12,822
2024-03-19	$2.69	$2.69	$2.67	$2.67	$2.67	1,934
2024-03-18	$2.50	$2.72	$2.50	$2.67	$2.67	19,908
2024-03-15	$2.50	$2.55	$2.41	$2.50	$2.50	9,359
2024-03-14	$2.47	$2.52	$2.44	$2.52	$2.52	10,252
2024-03-13	$2.60	$2.70	$2.52	$2.52	$2.52	13,967
2024-03-12	$2.64	$2.89	$2.42	$2.62	$2.62	133,853
2024-03-11	$2.54	$2.68	$2.54	$2.65	$2.65	9,982
2024-03-08	$2.67	$2.67	$2.49	$2.54	$2.54	17,762
2024-03-07	$2.40	$2.62	$2.36	$2.59	$2.59	17,237
2024-03-06	$2.28	$2.40	$2.27	$2.35	$2.35	4,206
2024-03-05	$2.36	$2.36	$2.21	$2.21	$2.21	11,610
2024-03-04	$2.36	$2.54	$2.12	$2.22	$2.22	31,112
2024-03-01	$2.24	$2.48	$2.24	$2.44	$2.44	18,685
2024-02-29	$2.00	$2.32	$1.99	$2.25	$2.25	42,532
2024-02-28	$2.00	$2.05	$1.97	$1.99	$1.99	7,130
2024-02-27	$2.11	$2.11	$1.99	$2.02	$2.02	7,576
2024-02-26	$1.99	$2.05	$1.98	$2.05	$2.05	7,858
2024-02-23	$2.04	$2.04	$1.99	$2.01	$2.01	2,658
2024-02-22	$1.98	$2.07	$1.98	$1.99	$1.99	8,705
2024-02-21	$2.10	$2.11	$1.97	$2.09	$2.09	6,321
2024-02-20	$1.99	$2.05	$1.99	$2.01	$2.01	13,532
2024-02-16	$2.03	$2.04	$1.98	$2.02	$2.02	9,306
2024-02-15	$2.00	$2.05	$2.00	$2.01	$2.01	5,493
2024-02-14	$2.04	$2.09	$1.99	$2.03	$2.03	7,053
2024-02-13	$2.00	$2.11	$2.00	$2.04	$2.04	6,861
2024-02-12	$2.05	$2.13	$2.02	$2.11	$2.11	8,234
2024-02-09	$2.04	$2.07	$2.01	$2.07	$2.07	2,673
2024-02-08	$2.02	$2.10	$1.99	$2.08	$2.08	11,782
2024-02-07	$2.11	$2.11	$2.00	$2.04	$2.04	5,795
2024-02-06	$2.08	$2.08	$2.00	$2.00	$2.00	8,692
2024-02-05	$2.09	$2.12	$2.00	$2.03	$2.03	15,222
2024-02-02	$2.12	$2.20	$1.98	$2.12	$2.12	6,961
2024-02-01	$2.06	$2.14	$1.98	$2.02	$2.02	8,185
2024-01-31	$1.99	$2.17	$1.99	$2.13	$2.13	10,696
2024-01-30	$2.06	$2.09	$2.01	$2.08	$2.08	11,974
2024-01-29	$1.99	$2.09	$1.99	$2.04	$2.04	2,545
2024-01-26	$2.09	$2.09	$1.97	$1.98	$1.98	10,644
2024-01-25	$2.03	$2.08	$1.91	$2.04	$2.04	40,404
2024-01-24	$2.12	$2.12	$1.77	$1.85	$1.85	33,723
2024-01-23	$2.03	$2.14	$2.03	$2.10	$2.10	11,446
2024-01-22	$2.10	$2.14	$2.01	$2.07	$2.07	14,028
2024-01-19	$2.07	$2.11	$2.05	$2.11	$2.11	2,912
2024-01-18	$2.10	$2.17	$2.02	$2.05	$2.05	8,433
2024-01-17	$2.07	$2.07	$2.00	$2.03	$2.03	2,372
2024-01-16	$2.02	$2.07	$1.98	$1.98	$1.98	10,180
2024-01-12	$2.20	$2.20	$2.01	$2.08	$2.08	7,067
2024-01-11	$2.11	$2.20	$2.07	$2.16	$2.16	7,221
2024-01-10	$2.16	$2.20	$2.12	$2.19	$2.19	2,818
2024-01-09	$2.06	$2.16	$2.06	$2.14	$2.14	3,402
2024-01-08	$2.10	$2.21	$2.08	$2.14	$2.14	5,305
2024-01-05	$2.20	$2.20	$2.06	$2.09	$2.09	11,575
2024-01-04	$2.01	$2.23	$2.01	$2.13	$2.13	3,769
2024-01-03	$2.09	$2.15	$2.00	$2.05	$2.05	7,810
2024-01-02	$2.08	$2.15	$2.01	$2.11	$2.11	11,540
2023-12-29	$2.16	$2.42	$2.09	$2.12	$2.12	32,598
2023-12-28	$2.13	$2.33	$2.13	$2.29	$2.29	18,855
2023-12-27	$2.10	$2.19	$2.08	$2.14	$2.14	13,897
2023-12-26	$2.14	$2.24	$2.08	$2.14	$2.14	26,691
2023-12-22	$2.09	$2.20	$2.08	$2.14	$2.14	18,252
2023-12-21	$2.19	$2.25	$2.05	$2.07	$2.07	22,009
2023-12-20	$2.00	$2.20	$1.94	$2.17	$2.17	39,086
2023-12-19	$1.91	$2.05	$1.91	$2.03	$2.03	34,019
2023-12-18	$1.94	$1.95	$1.86	$1.93	$1.93	8,923
2023-12-15	$1.94	$1.95	$1.88	$1.91	$1.91	17,310
2023-12-14	$1.75	$1.97	$1.75	$1.91	$1.91	37,038
2023-12-13	$1.87	$1.87	$1.73	$1.77	$1.77	17,150
2023-12-12	$1.80	$1.88	$1.77	$1.85	$1.85	27,576
2023-12-11	$1.84	$1.84	$1.79	$1.79	$1.79	3,479
2023-12-08	$1.83	$1.83	$1.79	$1.83	$1.83	6,595
2023-12-07	$1.79	$1.85	$1.79	$1.82	$1.82	8,329
2023-12-06	$1.86	$1.88	$1.79	$1.85	$1.85	13,600
2023-12-05	$1.78	$1.87	$1.76	$1.86	$1.86	24,689
2023-12-04	$1.82	$1.86	$1.79	$1.79	$1.79	13,870
2023-12-01	$1.87	$1.94	$1.83	$1.86	$1.86	8,963
2023-11-30	$1.90	$1.95	$1.80	$1.87	$1.87	16,127
2023-11-29	$1.94	$1.94	$1.85	$1.88	$1.88	12,575
2023-11-28	$2.08	$2.15	$1.88	$1.90	$1.90	32,134
2023-11-27	$2.07	$2.14	$2.07	$2.08	$2.08	9,264
2023-11-24	$2.15	$2.15	$2.10	$2.10	$2.10	1,419
2023-11-22	$2.13	$2.19	$2.08	$2.18	$2.18	9,012
2023-11-21	$2.10	$2.10	$2.09	$2.09	$2.09	1,594
2023-11-20	$2.09	$2.20	$2.09	$2.09	$2.09	5,500
2023-11-17	$2.09	$2.19	$2.09	$2.13	$2.13	6,856
2023-11-16	$2.20	$2.25	$2.10	$2.18	$2.18	13,105
2023-11-15	$2.45	$2.50	$2.15	$2.30	$2.30	28,201
2023-11-14	$2.49	$2.57	$2.47	$2.52	$2.52	3,573
2023-11-13	$2.20	$2.60	$2.20	$2.55	$2.55	6,227
2023-11-10	$2.41	$2.54	$2.40	$2.50	$2.50	4,715
2023-11-09	$2.60	$2.60	$2.34	$2.49	$2.49	6,064
2023-11-08	$2.49	$2.56	$2.43	$2.56	$2.56	2,934
2023-11-07	$2.51	$2.65	$2.51	$2.54	$2.54	11,655
2023-11-06	$2.60	$2.67	$2.60	$2.66	$2.66	2,708
2023-11-03	$2.43	$2.69	$2.43	$2.67	$2.67	4,655
2023-11-02	$2.45	$2.61	$2.42	$2.50	$2.50	15,536
2023-11-01	$2.45	$2.50	$2.40	$2.49	$2.49	4,160
2023-10-31	$2.51	$2.58	$2.40	$2.47	$2.47	7,834
2023-10-30	$2.43	$2.57	$2.43	$2.54	$2.54	8,607
2023-10-27	$2.56	$2.59	$2.39	$2.51	$2.51	9,968
2023-10-26	$2.36	$2.59	$2.35	$2.53	$2.53	4,437
2023-10-25	$2.44	$2.57	$2.33	$2.52	$2.52	7,875
2023-10-24	$2.38	$2.61	$2.36	$2.45	$2.45	8,181
2023-10-23	$2.63	$2.65	$2.33	$2.50	$2.50	20,161
2023-10-20	$2.63	$2.63	$2.50	$2.58	$2.58	8,080
2023-10-19	$2.56	$2.73	$2.55	$2.63	$2.63	5,767
2023-10-18	$2.58	$2.65	$2.55	$2.60	$2.60	10,480
2023-10-17	$2.44	$2.69	$2.44	$2.65	$2.65	16,080
2023-10-16	$2.65	$2.66	$2.43	$2.60	$2.60	12,087
2023-10-13	$2.30	$2.82	$2.30	$2.66	$2.66	141,087
2023-10-12	$2.34	$2.44	$2.24	$2.32	$2.32	18,741
2023-10-11	$2.25	$2.34	$2.23	$2.24	$2.24	4,778
2023-10-10	$2.43	$2.43	$2.27	$2.32	$2.32	6,445
2023-10-09	$2.43	$2.51	$2.27	$2.47	$2.47	5,150
2023-10-06	$2.33	$2.44	$2.23	$2.42	$2.42	7,391
2023-10-05	$2.51	$2.52	$2.35	$2.37	$2.37	17,185
2023-10-04	$2.09	$2.49	$2.09	$2.44	$2.44	48,424
2023-10-03	$2.06	$2.18	$2.06	$2.12	$2.12	4,382
2023-10-02	$2.08	$2.19	$2.04	$2.12	$2.12	7,467
2023-09-29	$2.11	$2.12	$2.05	$2.08	$2.08	10,107
2023-09-28	$2.23	$2.23	$2.00	$2.16	$2.16	4,391
2023-09-27	$2.13	$2.25	$2.10	$2.14	$2.14	5,922
2023-09-26	$2.07	$2.18	$2.05	$2.13	$2.13	4,867
2023-09-25	$2.18	$2.18	$2.06	$2.12	$2.12	14,143
2023-09-22	$2.20	$2.25	$2.15	$2.23	$2.23	14,557
2023-09-21	$2.21	$2.29	$2.10	$2.11	$2.11	13,092
2023-09-20	$2.39	$2.39	$2.16	$2.16	$2.16	41,791
2023-09-19	$2.44	$2.62	$2.35	$2.36	$2.36	40,565
2023-09-18	$2.67	$2.69	$2.30	$2.38	$2.38	38,601
2023-09-15	$3.16	$3.19	$2.43	$2.45	$2.45	126,774
2023-09-14	$3.19	$3.24	$3.17	$3.22	$3.22	4,519
2023-09-13	$3.22	$3.29	$3.19	$3.19	$3.19	11,209
2023-09-12	$3.21	$3.40	$3.21	$3.40	$3.40	1,818
2023-09-11	$3.28	$3.40	$3.27	$3.40	$3.40	4,466
2023-09-08	$3.19	$3.21	$3.19	$3.21	$3.21	3,095
2023-09-07	$3.27	$3.27	$3.20	$3.20	$3.20	4,435
2023-09-06	$3.35	$3.36	$3.18	$3.28	$3.28	12,890
2023-09-05	$3.39	$3.39	$3.33	$3.36	$3.36	4,106
2023-09-01	$3.33	$3.45	$3.26	$3.30	$3.30	8,274
2023-08-31	$3.25	$3.40	$3.25	$3.29	$3.29	3,405
2023-08-30	$3.29	$3.40	$3.23	$3.24	$3.24	16,467
2023-08-29	$3.32	$3.40	$3.17	$3.33	$3.33	9,350
2023-08-28	$3.31	$3.40	$3.31	$3.34	$3.34	6,080
2023-08-25	$3.30	$3.40	$3.28	$3.31	$3.31	4,751
2023-08-24	$3.55	$3.55	$3.29	$3.39	$3.39	14,986
2023-08-23	$3.57	$3.73	$3.56	$3.57	$3.57	29,012
2023-08-22	$3.69	$3.72	$3.62	$3.62	$3.62	3,993
2023-08-21	$3.57	$3.63	$3.55	$3.56	$3.56	7,719
2023-08-18	$3.64	$3.68	$3.54	$3.68	$3.68	20,658
2023-08-17	$3.72	$3.75	$3.61	$3.64	$3.64	16,750
2023-08-16	$3.69	$3.83	$3.66	$3.72	$3.72	5,026
2023-08-15	$3.81	$3.96	$3.77	$3.77	$3.77	22,039
2023-08-14	$3.93	$4.04	$3.80	$3.93	$3.93	5,675
2023-08-11	$3.62	$4.05	$3.62	$4.04	$4.04	31,613
2023-08-10	$3.75	$3.78	$3.60	$3.76	$3.76	22,115
2023-08-09	$3.78	$3.78	$3.60	$3.60	$3.60	7,419
2023-08-08	$3.65	$3.77	$3.63	$3.73	$3.73	20,844
2023-08-07	$3.67	$3.87	$3.60	$3.67	$3.67	80,684
2023-08-04	$3.82	$3.95	$3.76	$3.76	$3.76	22,460
2023-08-03	$3.90	$4.00	$3.83	$3.84	$3.84	21,681
2023-08-02	$4.11	$4.40	$3.81	$3.94	$3.94	245,841
2023-08-01	$4.18	$4.24	$4.10	$4.17	$4.17	14,781
2023-07-31	$4.30	$4.34	$4.15	$4.18	$4.18	16,143
2023-07-28	$4.24	$4.30	$4.17	$4.30	$4.30	12,435
2023-07-27	$4.14	$4.36	$4.12	$4.18	$4.18	14,755
2023-07-26	$4.17	$4.22	$4.16	$4.20	$4.20	4,075
2023-07-25	$4.13	$4.23	$4.11	$4.23	$4.23	18,280
2023-07-24	$4.15	$4.20	$4.10	$4.17	$4.17	6,987
2023-07-21	$4.15	$4.20	$4.10	$4.14	$4.14	8,850
2023-07-20	$4.15	$4.16	$4.05	$4.13	$4.13	5,132
2023-07-19	$3.96	$4.11	$3.96	$4.11	$4.11	13,827
2023-07-18	$3.99	$4.09	$3.96	$4.00	$4.00	6,925
2023-07-17	$4.08	$4.10	$4.01	$4.04	$4.04	6,904
2023-07-14	$4.15	$4.27	$4.04	$4.08	$4.08	16,083
2023-07-13	$4.20	$4.32	$4.10	$4.17	$4.17	10,016
2023-07-12	$4.15	$4.33	$4.15	$4.27	$4.27	5,950
2023-07-11	$4.11	$4.34	$4.04	$4.27	$4.27	22,574
2023-07-10	$4.02	$4.24	$3.98	$4.04	$4.04	12,766
2023-07-07	$3.93	$4.04	$3.90	$4.04	$4.04	5,587
2023-07-06	$3.94	$4.00	$3.86	$3.89	$3.89	32,050
2023-07-05	$4.05	$4.07	$3.93	$4.01	$4.01	22,475
2023-07-03	$3.99	$4.04	$3.99	$4.02	$4.02	1,522
2023-06-30	$4.10	$4.15	$4.01	$4.05	$4.05	91,664
2023-06-29	$4.10	$4.17	$4.06	$4.11	$4.11	90,683
2023-06-28	$4.00	$4.30	$3.96	$4.12	$4.12	32,801
2023-06-27	$4.01	$4.27	$3.99	$4.04	$4.04	22,923
2023-06-26	$4.00	$4.15	$3.95	$4.02	$4.02	47,757
2023-06-23	$4.20	$4.33	$4.11	$4.21	$4.21	17,510
2023-06-22	$4.29	$4.45	$4.22	$4.27	$4.27	11,012
2023-06-21	$4.26	$4.42	$4.20	$4.42	$4.42	14,074
2023-06-20	$4.47	$4.56	$4.20	$4.40	$4.40	54,716
2023-06-16	$4.40	$4.62	$4.37	$4.59	$4.59	24,925
2023-06-15	$4.60	$4.63	$4.28	$4.44	$4.44	26,067
2023-06-14	$4.55	$4.66	$4.30	$4.58	$4.58	30,410
2023-06-13	$4.50	$4.56	$4.38	$4.46	$4.46	17,789
2023-06-12	$4.41	$4.60	$4.25	$4.59	$4.59	27,055
2023-06-09	$4.26	$4.61	$4.20	$4.38	$4.38	39,766
2023-06-08	$4.37	$4.37	$4.16	$4.23	$4.23	19,785
2023-06-07	$4.44	$4.55	$4.29	$4.43	$4.43	18,562
2023-06-06	$4.35	$4.39	$4.11	$4.25	$4.25	39,777
2023-06-05	$4.85	$4.90	$4.14	$4.36	$4.36	158,921
2023-06-02	$5.05	$5.79	$4.50	$4.79	$4.79	2,509,597
2023-06-01	$3.64	$3.98	$3.64	$3.98	$3.98	10,806
2023-05-31	$3.78	$3.81	$3.62	$3.72	$3.72	3,861
2023-05-30	$3.62	$3.77	$3.62	$3.77	$3.77	8,819
2023-05-26	$3.60	$3.77	$3.52	$3.57	$3.57	5,320
2023-05-25	$3.55	$3.66	$3.55	$3.56	$3.56	3,262
2023-05-24	$3.62	$3.73	$3.57	$3.59	$3.59	4,189
2023-05-23	$3.59	$3.75	$3.59	$3.68	$3.68	5,810
2023-05-22	$3.48	$3.75	$3.40	$3.74	$3.74	9,433
2023-05-19	$3.55	$3.69	$3.50	$3.52	$3.52	8,222
2023-05-18	$3.40	$3.59	$3.38	$3.41	$3.41	12,220
2023-05-17	$3.26	$3.44	$3.26	$3.36	$3.36	7,294
2023-05-16	$3.37	$3.44	$3.24	$3.44	$3.44	9,139
2023-05-15	$3.29	$3.49	$3.25	$3.47	$3.47	20,479
2023-05-12	$3.26	$3.33	$3.19	$3.22	$3.22	16,776
2023-05-11	$3.35	$3.35	$3.21	$3.26	$3.26	23,747
2023-05-10	$3.31	$3.35	$3.25	$3.34	$3.34	38,271
2023-05-09	$3.21	$3.32	$3.18	$3.28	$3.28	5,659
2023-05-08	$3.32	$3.37	$3.23	$3.29	$3.29	9,056
2023-05-05	$3.35	$3.39	$3.24	$3.38	$3.38	6,678
2023-05-04	$3.27	$3.35	$3.26	$3.33	$3.33	11,509
2023-05-03	$3.25	$3.34	$3.16	$3.27	$3.27	21,319
2023-05-02	$3.15	$3.34	$3.15	$3.33	$3.33	3,692
2023-05-01	$3.21	$3.30	$3.17	$3.28	$3.28	4,131
2023-04-28	$3.24	$3.29	$3.15	$3.17	$3.17	5,790
2023-04-27	$3.09	$3.23	$3.09	$3.16	$3.16	4,647
2023-04-26	$3.18	$3.27	$3.11	$3.14	$3.14	9,085
2023-04-25	$3.43	$3.43	$3.21	$3.25	$3.25	7,212
2023-04-24	$3.54	$3.54	$3.35	$3.36	$3.36	11,496
2023-04-21	$3.70	$3.70	$3.30	$3.66	$3.66	35,940
2023-04-20	$3.69	$3.70	$3.55	$3.57	$3.57	11,348
2023-04-19	$3.72	$3.82	$3.72	$3.72	$3.72	10,259
2023-04-18	$3.96	$3.96	$3.70	$3.72	$3.72	22,997
2023-04-17	$3.85	$3.98	$3.85	$3.90	$3.90	11,829
2023-04-14	$3.97	$3.97	$3.82	$3.90	$3.90	8,174
2023-04-13	$3.88	$3.88	$3.73	$3.79	$3.79	6,471
2023-04-12	$3.95	$3.99	$3.81	$3.81	$3.81	6,229
2023-04-11	$3.74	$3.95	$3.74	$3.87	$3.87	22,045
2023-04-10	$3.75	$3.81	$3.69	$3.75	$3.75	30,611
2023-04-06	$3.90	$3.95	$3.70	$3.80	$3.80	61,585
2023-04-05	$3.90	$4.00	$3.90	$3.95	$3.95	20,527
2023-04-04	$4.06	$4.15	$3.89	$3.94	$3.94	39,538
2023-04-03	$4.70	$4.70	$4.01	$4.16	$4.16	111,088
2023-03-31	$3.85	$4.63	$3.76	$4.62	$4.62	219,985
2023-03-30	$3.89	$3.90	$3.71	$3.74	$3.74	49,061
2023-03-29	$3.95	$4.08	$3.91	$3.95	$3.95	21,424
2023-03-28	$4.09	$4.25	$3.99	$4.02	$4.02	39,464
2023-03-27	$3.86	$4.28	$3.86	$4.03	$4.03	32,493
2023-03-24	$3.90	$4.06	$3.82	$3.95	$3.95	35,269
2023-03-23	$4.21	$4.31	$3.90	$3.95	$3.95	19,521
2023-03-22	$4.07	$4.33	$4.00	$4.18	$4.18	53,185
2023-03-21	$4.30	$4.47	$4.00	$4.04	$4.04	54,838
2023-03-20	$3.94	$4.23	$3.81	$4.16	$4.16	115,855
2023-03-17	$3.82	$4.13	$3.67	$3.76	$3.76	59,951
2023-03-16	$3.68	$3.76	$3.65	$3.69	$3.69	8,582
2023-03-15	$3.59	$3.90	$3.57	$3.69	$3.69	24,622
2023-03-14	$3.91	$3.99	$3.70	$3.71	$3.71	24,840
2023-03-13	$4.12	$4.13	$3.93	$3.94	$3.94	15,273
2023-03-10	$4.45	$4.53	$4.17	$4.17	$4.17	10,436
2023-03-09	$4.48	$4.57	$4.46	$4.48	$4.48	7,104
2023-03-08	$4.46	$4.58	$4.46	$4.46	$4.46	11,607
2023-03-07	$4.51	$4.65	$4.42	$4.45	$4.45	15,100
2023-03-06	$4.63	$4.72	$4.51	$4.58	$4.58	23,892
2023-03-03	$4.58	$4.90	$4.55	$4.59	$4.59	10,159
2023-03-02	$4.55	$4.92	$4.51	$4.56	$4.56	49,166
2023-03-01	$4.76	$4.84	$4.53	$4.58	$4.58	14,878
2023-02-28	$5.00	$5.15	$4.67	$4.81	$4.81	58,782
2023-02-27	$5.13	$5.51	$4.90	$5.00	$5.00	72,853
2023-02-24	$5.22	$5.29	$5.09	$5.14	$5.14	9,027
2023-02-23	$5.64	$5.65	$5.20	$5.36	$5.36	23,019
2023-02-22	$5.54	$5.66	$5.00	$5.57	$5.57	80,358
2023-02-21	$5.24	$5.50	$5.20	$5.48	$5.48	38,387
2023-02-17	$5.07	$5.42	$5.05	$5.25	$5.25	79,658
2023-02-16	$5.35	$5.41	$5.01	$5.11	$5.11	134,671
2023-02-15	$4.37	$5.78	$4.37	$5.40	$5.40	1,803,214
2023-02-14	$4.12	$4.17	$4.02	$4.05	$4.05	215,846
2023-02-13	$4.52	$4.52	$4.12	$4.14	$4.14	59,186
2023-02-10	$4.60	$4.66	$4.50	$4.51	$4.51	33,177
2023-02-09	$5.30	$5.30	$4.58	$4.60	$4.60	118,381
2023-02-08	$5.88	$5.88	$5.20	$5.35	$5.35	168,482
2023-02-07	$0.37	$0.38	$0.27	$0.30	$0.30	2,009,521
2023-02-06	$0.35	$0.37	$0.35	$0.36	$0.36	346,298
2023-02-03	$0.36	$0.36	$0.35	$0.35	$0.35	248,222
2023-02-02	$0.33	$0.35	$0.33	$0.35	$0.35	635,417
2023-02-01	$0.34	$0.34	$0.32	$0.32	$0.32	231,914
2023-01-31	$0.32	$0.34	$0.30	$0.32	$0.32	474,020
2023-01-30	$0.34	$0.35	$0.32	$0.33	$0.33	768,747
2023-01-27	$0.33	$0.36	$0.33	$0.34	$0.34	1,760,073
2023-01-26	$0.32	$0.32	$0.30	$0.32	$0.32	393,727
2023-01-25	$0.33	$0.33	$0.30	$0.31	$0.31	366,281
2023-01-24	$0.30	$0.34	$0.29	$0.33	$0.33	1,023,773
2023-01-23	$0.28	$0.29	$0.27	$0.29	$0.29	458,259
2023-01-20	$0.28	$0.28	$0.26	$0.27	$0.27	120,247
2023-01-19	$0.28	$0.29	$0.26	$0.28	$0.28	260,305
2023-01-18	$0.29	$0.30	$0.27	$0.27	$0.27	237,968
2023-01-17	$0.29	$0.29	$0.28	$0.28	$0.28	288,700
2023-01-13	$0.27	$0.30	$0.27	$0.28	$0.28	369,373
2023-01-12	$0.24	$0.28	$0.24	$0.27	$0.27	581,117
2023-01-11	$0.25	$0.26	$0.25	$0.25	$0.25	204,471
2023-01-10	$0.24	$0.25	$0.23	$0.25	$0.25	145,322
2023-01-09	$0.24	$0.26	$0.23	$0.25	$0.25	312,507
2023-01-06	$0.23	$0.24	$0.22	$0.24	$0.24	190,455
2023-01-05	$0.23	$0.24	$0.21	$0.21	$0.21	163,947
2023-01-04	$0.23	$0.25	$0.23	$0.23	$0.23	208,813
2023-01-03	$0.24	$0.25	$0.21	$0.23	$0.23	565,758
2022-12-30	$0.24	$0.24	$0.22	$0.23	$0.23	286,405
2022-12-29	$0.24	$0.26	$0.22	$0.24	$0.24	382,356
2022-12-28	$0.25	$0.26	$0.24	$0.25	$0.25	236,235
2022-12-27	$0.29	$0.29	$0.25	$0.26	$0.26	593,978
2022-12-23	$0.28	$0.29	$0.26	$0.26	$0.26	309,090
2022-12-22	$0.26	$0.29	$0.25	$0.28	$0.28	516,507
2022-12-21	$0.29	$0.31	$0.26	$0.26	$0.26	1,066,343
2022-12-20	$0.25	$0.31	$0.22	$0.28	$0.28	3,279,812
2022-12-19	$0.27	$0.27	$0.24	$0.24	$0.24	113,142
2022-12-16	$0.25	$0.27	$0.25	$0.25	$0.25	143,958
2022-12-15	$0.27	$0.29	$0.25	$0.26	$0.26	454,709
2022-12-14	$0.29	$0.30	$0.27	$0.28	$0.28	256,292
2022-12-13	$0.30	$0.30	$0.28	$0.30	$0.30	213,909
2022-12-12	$0.31	$0.32	$0.28	$0.29	$0.29	196,720
2022-12-09	$0.31	$0.32	$0.31	$0.31	$0.31	172,270
2022-12-08	$0.33	$0.34	$0.31	$0.32	$0.32	563,001
2022-12-07	$0.31	$0.31	$0.30	$0.31	$0.31	131,980
2022-12-06	$0.32	$0.32	$0.30	$0.31	$0.31	126,827
2022-12-05	$0.33	$0.33	$0.32	$0.32	$0.32	84,690
2022-12-02	$0.31	$0.33	$0.31	$0.33	$0.33	178,736
2022-12-01	$0.32	$0.33	$0.31	$0.32	$0.32	156,912
2022-11-30	$0.31	$0.33	$0.31	$0.32	$0.32	150,127
2022-11-29	$0.32	$0.33	$0.31	$0.33	$0.33	126,883
2022-11-28	$0.32	$0.33	$0.30	$0.33	$0.33	132,535
2022-11-25	$0.33	$0.33	$0.32	$0.33	$0.33	51,032
2022-11-23	$0.34	$0.34	$0.32	$0.33	$0.33	322,350
2022-11-22	$0.35	$0.36	$0.34	$0.34	$0.34	177,647
2022-11-21	$0.37	$0.37	$0.35	$0.35	$0.35	132,072
2022-11-18	$0.40	$0.40	$0.36	$0.37	$0.37	106,564
2022-11-17	$0.37	$0.39	$0.35	$0.38	$0.38	197,756
2022-11-16	$0.38	$0.38	$0.35	$0.37	$0.37	145,829
2022-11-15	$0.37	$0.38	$0.36	$0.37	$0.37	248,579
2022-11-14	$0.38	$0.38	$0.35	$0.36	$0.36	170,366
2022-11-11	$0.35	$0.38	$0.35	$0.37	$0.37	339,995
2022-11-10	$0.35	$0.36	$0.34	$0.35	$0.35	340,779
2022-11-09	$0.37	$0.38	$0.35	$0.35	$0.35	400,165
2022-11-08	$0.38	$0.40	$0.37	$0.38	$0.38	428,655
2022-11-07	$0.34	$0.47	$0.34	$0.36	$0.36	1,343,106
2022-11-04	$0.34	$0.35	$0.34	$0.34	$0.34	92,031
2022-11-03	$0.35	$0.36	$0.34	$0.34	$0.34	190,946
2022-11-02	$0.34	$0.35	$0.34	$0.35	$0.35	113,506
2022-11-01	$0.36	$0.36	$0.34	$0.35	$0.35	271,091
2022-10-31	$0.35	$0.36	$0.35	$0.35	$0.35	348,298
2022-10-28	$0.34	$0.35	$0.34	$0.35	$0.35	143,907
2022-10-27	$0.35	$0.36	$0.34	$0.34	$0.34	410,621
2022-10-26	$0.36	$0.36	$0.34	$0.35	$0.35	244,374
2022-10-25	$0.36	$0.38	$0.34	$0.35	$0.35	332,558
2022-10-24	$0.38	$0.40	$0.36	$0.36	$0.36	321,518
2022-10-21	$0.42	$0.42	$0.38	$0.40	$0.40	187,823
2022-10-20	$0.42	$0.43	$0.41	$0.41	$0.41	131,313
2022-10-19	$0.43	$0.43	$0.42	$0.42	$0.42	76,305
2022-10-18	$0.44	$0.44	$0.42	$0.43	$0.43	72,288
2022-10-17	$0.41	$0.44	$0.41	$0.42	$0.42	78,690
2022-10-14	$0.42	$0.44	$0.41	$0.41	$0.41	105,372
2022-10-13	$0.40	$0.45	$0.40	$0.42	$0.42	189,027
2022-10-12	$0.43	$0.47	$0.43	$0.43	$0.43	111,082
2022-10-11	$0.46	$0.47	$0.42	$0.44	$0.44	102,017
2022-10-10	$0.46	$0.48	$0.42	$0.45	$0.45	64,163
2022-10-07	$0.45	$0.46	$0.44	$0.45	$0.45	67,394
2022-10-06	$0.47	$0.47	$0.45	$0.47	$0.47	104,430
2022-10-05	$0.48	$0.48	$0.45	$0.46	$0.46	79,263
2022-10-04	$0.44	$0.47	$0.43	$0.46	$0.46	101,777
2022-10-03	$0.45	$0.46	$0.42	$0.44	$0.44	230,771
2022-09-30	$0.46	$0.48	$0.45	$0.46	$0.46	250,564
2022-09-29	$0.48	$0.49	$0.46	$0.47	$0.47	151,818
2022-09-28	$0.47	$0.50	$0.46	$0.49	$0.49	192,463
2022-09-27	$0.48	$0.50	$0.46	$0.47	$0.47	124,223
2022-09-26	$0.47	$0.50	$0.46	$0.48	$0.48	238,120
2022-09-23	$0.48	$0.49	$0.45	$0.47	$0.47	389,628
2022-09-22	$0.52	$0.53	$0.48	$0.49	$0.49	354,228
2022-09-21	$0.60	$0.61	$0.52	$0.53	$0.53	1,729,363
2022-09-20	$0.57	$0.62	$0.56	$0.60	$0.60	3,368,060
2022-09-19	$0.59	$0.61	$0.56	$0.59	$0.59	310,371
2022-09-16	$0.52	$0.63	$0.51	$0.62	$0.62	2,064,770
2022-09-15	$0.54	$0.55	$0.52	$0.54	$0.54	107,464
2022-09-14	$0.56	$0.57	$0.54	$0.54	$0.54	157,761
2022-09-13	$0.56	$0.57	$0.55	$0.56	$0.56	170,913
2022-09-12	$0.57	$0.57	$0.56	$0.56	$0.56	133,588
2022-09-09	$0.56	$0.58	$0.56	$0.57	$0.57	225,014
2022-09-08	$0.56	$0.60	$0.54	$0.55	$0.55	929,494
2022-09-07	$0.53	$0.57	$0.53	$0.56	$0.56	250,318
2022-09-06	$0.55	$0.57	$0.53	$0.54	$0.54	166,143
2022-09-02	$0.57	$0.58	$0.56	$0.56	$0.56	174,564
2022-09-01	$0.55	$0.58	$0.54	$0.56	$0.56	194,041
2022-08-31	$0.55	$0.56	$0.55	$0.55	$0.55	209,666
2022-08-30	$0.60	$0.61	$0.55	$0.55	$0.55	421,978
2022-08-29	$0.60	$0.61	$0.60	$0.60	$0.60	296,083
2022-08-26	$0.63	$0.63	$0.60	$0.61	$0.61	483,693
2022-08-25	$0.70	$0.71	$0.63	$0.64	$0.64	800,887
2022-08-24	$0.73	$0.73	$0.71	$0.71	$0.71	238,285
2022-08-23	$0.73	$0.74	$0.72	$0.74	$0.74	226,580
2022-08-22	$0.77	$0.77	$0.74	$0.74	$0.74	337,067
2022-08-19	$0.77	$0.78	$0.75	$0.77	$0.77	109,845
2022-08-18	$0.77	$0.77	$0.75	$0.76	$0.76	157,860
2022-08-17	$0.80	$0.80	$0.75	$0.76	$0.76	211,322
2022-08-16	$0.87	$0.88	$0.79	$0.79	$0.79	597,665
2022-08-15	$0.90	$0.91	$0.85	$0.89	$0.89	365,495
2022-08-12	$0.89	$0.92	$0.88	$0.89	$0.89	356,365
2022-08-11	$0.81	$0.89	$0.81	$0.87	$0.87	517,487
2022-08-10	$0.81	$0.83	$0.81	$0.82	$0.82	121,255
2022-08-09	$0.80	$0.82	$0.80	$0.81	$0.81	88,900
2022-08-08	$0.82	$0.82	$0.80	$0.81	$0.81	147,422
2022-08-05	$0.80	$0.84	$0.78	$0.82	$0.82	265,899
2022-08-04	$0.77	$0.80	$0.76	$0.79	$0.79	246,906
2022-08-03	$0.76	$0.78	$0.76	$0.76	$0.76	110,287
2022-08-02	$0.75	$0.78	$0.74	$0.77	$0.77	226,938
2022-08-01	$0.75	$0.75	$0.73	$0.74	$0.74	222,382
2022-07-29	$0.76	$0.76	$0.73	$0.73	$0.73	176,262
2022-07-28	$0.75	$0.78	$0.72	$0.77	$0.77	176,740
2022-07-27	$0.76	$0.77	$0.73	$0.74	$0.74	158,330
2022-07-26	$0.76	$0.76	$0.75	$0.75	$0.75	136,649
2022-07-25	$0.76	$0.77	$0.75	$0.76	$0.76	176,552
2022-07-22	$0.79	$0.79	$0.75	$0.76	$0.76	134,739
2022-07-21	$0.77	$0.79	$0.77	$0.78	$0.78	99,728
2022-07-20	$0.77	$0.78	$0.77	$0.78	$0.78	130,606
2022-07-19	$0.78	$0.78	$0.77	$0.77	$0.77	118,788
2022-07-18	$0.76	$0.78	$0.76	$0.77	$0.77	116,710
2022-07-15	$0.77	$0.77	$0.75	$0.76	$0.76	48,119
2022-07-14	$0.77	$0.77	$0.75	$0.76	$0.76	231,748
2022-07-13	$0.77	$0.78	$0.77	$0.77	$0.77	109,065
2022-07-12	$0.78	$0.80	$0.76	$0.77	$0.77	249,572
2022-07-11	$0.81	$0.82	$0.78	$0.78	$0.78	96,466
2022-07-08	$0.80	$0.82	$0.79	$0.80	$0.80	172,397
2022-07-07	$0.79	$0.80	$0.78	$0.80	$0.80	180,761
2022-07-06	$0.79	$0.80	$0.78	$0.78	$0.78	149,559
2022-07-05	$0.79	$0.81	$0.78	$0.79	$0.79	152,021
2022-07-01	$0.82	$0.82	$0.79	$0.79	$0.79	139,087
2022-06-30	$0.79	$0.82	$0.78	$0.79	$0.79	269,856
2022-06-29	$0.80	$0.80	$0.78	$0.79	$0.79	191,774
2022-06-28	$0.86	$0.86	$0.80	$0.80	$0.80	479,448
2022-06-27	$0.88	$0.89	$0.80	$0.83	$0.83	1,164,755
2022-06-24	$0.83	$1.11	$0.82	$0.95	$0.95	6,709,193
2022-06-23	$0.84	$0.85	$0.82	$0.84	$0.84	76,496
2022-06-22	$0.82	$0.85	$0.79	$0.85	$0.85	199,527
2022-06-21	$0.77	$0.83	$0.77	$0.83	$0.83	284,641
2022-06-17	$0.77	$0.80	$0.76	$0.80	$0.80	178,154
2022-06-16	$0.79	$0.81	$0.76	$0.77	$0.77	137,879
2022-06-15	$0.80	$0.82	$0.78	$0.81	$0.81	253,847
2022-06-14	$0.85	$0.85	$0.78	$0.79	$0.79	456,654
2022-06-13	$0.90	$0.90	$0.84	$0.85	$0.85	435,894
2022-06-10	$0.95	$0.97	$0.90	$0.91	$0.91	342,948
2022-06-09	$0.94	$0.98	$0.94	$0.95	$0.95	143,211
2022-06-08	$0.94	$0.97	$0.93	$0.95	$0.95	167,068
2022-06-07	$0.92	$0.97	$0.91	$0.93	$0.93	238,469
2022-06-06	$0.91	$0.96	$0.91	$0.93	$0.93	293,836
2022-06-03	$0.91	$0.95	$0.90	$0.91	$0.91	643,934
2022-06-02	$0.89	$0.96	$0.88	$0.89	$0.89	350,744
2022-06-01	$0.89	$0.91	$0.88	$0.88	$0.88	187,904
2022-05-31	$0.87	$0.91	$0.87	$0.90	$0.90	186,651
2022-05-27	$0.90	$0.90	$0.88	$0.89	$0.89	197,918
2022-05-26	$0.85	$0.92	$0.85	$0.87	$0.87	338,180
2022-05-25	$0.89	$0.90	$0.85	$0.86	$0.86	359,219
2022-05-24	$0.95	$0.97	$0.87	$0.88	$0.88	916,886
2022-05-23	$0.96	$1.00	$0.95	$0.97	$0.97	370,964
2022-05-20	$1.04	$1.05	$0.98	$1.00	$1.00	587,000
2022-05-19	$0.98	$1.04	$0.97	$1.01	$1.01	311,555
2022-05-18	$1.02	$1.05	$0.95	$0.98	$0.98	309,802
2022-05-17	$1.03	$1.04	$1.01	$1.02	$1.02	188,260
2022-05-16	$1.01	$1.04	$1.00	$1.01	$1.01	294,760
2022-05-13	$0.96	$1.03	$0.96	$1.03	$1.03	409,224
2022-05-12	$0.92	$0.98	$0.88	$0.95	$0.95	467,429
2022-05-11	$1.00	$1.04	$0.92	$0.93	$0.93	582,771
2022-05-10	$1.02	$1.06	$1.01	$1.02	$1.02	320,698
2022-05-09	$1.04	$1.04	$1.01	$1.02	$1.02	675,661
2022-05-06	$1.09	$1.10	$1.06	$1.06	$1.06	381,989
2022-05-05	$1.21	$1.21	$1.10	$1.11	$1.11	509,731
2022-05-04	$1.16	$1.20	$1.15	$1.18	$1.18	553,289
2022-05-03	$1.12	$1.22	$1.12	$1.18	$1.18	1,357,614
2022-05-02	$1.13	$1.15	$1.11	$1.13	$1.13	121,181
2022-04-29	$1.09	$1.13	$1.09	$1.13	$1.13	94,201
2022-04-28	$1.10	$1.12	$1.09	$1.10	$1.10	178,423
2022-04-27	$1.12	$1.13	$1.08	$1.10	$1.10	519,463
2022-04-26	$1.15	$1.15	$1.11	$1.12	$1.12	231,296
2022-04-25	$1.14	$1.17	$1.11	$1.17	$1.17	336,033
2022-04-22	$1.09	$1.16	$1.08	$1.13	$1.13	449,497
2022-04-21	$1.14	$1.15	$1.10	$1.10	$1.10	308,974
2022-04-20	$1.15	$1.15	$1.10	$1.15	$1.15	394,940
2022-04-19	$1.14	$1.14	$1.12	$1.14	$1.14	282,638
2022-04-18	$1.07	$1.14	$1.07	$1.13	$1.13	676,436
2022-04-14	$1.11	$1.12	$1.08	$1.09	$1.09	414,216
2022-04-13	$1.12	$1.12	$1.10	$1.11	$1.11	130,731
2022-04-12	$1.08	$1.15	$1.08	$1.11	$1.11	523,162
2022-04-11	$1.07	$1.10	$1.05	$1.06	$1.06	258,434
2022-04-08	$1.09	$1.10	$1.07	$1.08	$1.08	69,578
2022-04-07	$1.09	$1.10	$1.09	$1.09	$1.09	140,114
2022-04-06	$1.10	$1.13	$1.08	$1.08	$1.08	187,924
2022-04-05	$1.13	$1.15	$1.10	$1.14	$1.14	197,347
2022-04-04	$1.10	$1.11	$1.09	$1.11	$1.11	211,829
2022-04-01	$1.09	$1.11	$1.08	$1.09	$1.09	107,800
2022-03-31	$1.16	$1.17	$1.08	$1.09	$1.09	360,669
2022-03-30	$1.15	$1.16	$1.14	$1.15	$1.15	204,346
2022-03-29	$1.13	$1.16	$1.10	$1.15	$1.15	478,472
2022-03-28	$1.13	$1.18	$1.08	$1.12	$1.12	1,241,834
2022-03-25	$1.10	$1.11	$1.08	$1.10	$1.10	219,800
2022-03-24	$1.04	$1.10	$1.04	$1.09	$1.09	129,932
2022-03-23	$1.09	$1.10	$1.05	$1.06	$1.06	187,560
2022-03-22	$1.06	$1.10	$1.06	$1.09	$1.09	320,120
2022-03-21	$1.05	$1.08	$1.05	$1.07	$1.07	167,835
2022-03-18	$1.03	$1.08	$1.03	$1.07	$1.07	290,548
2022-03-17	$1.02	$1.06	$1.02	$1.04	$1.04	362,998
2022-03-16	$1.01	$1.06	$1.01	$1.03	$1.03	410,537
2022-03-15	$1.01	$1.12	$0.99	$1.00	$1.00	1,408,926
2022-03-14	$1.01	$1.02	$1.00	$1.01	$1.01	117,712
2022-03-11	$1.05	$1.05	$1.01	$1.02	$1.02	165,679
2022-03-10	$1.02	$1.05	$1.00	$1.04	$1.04	462,417
2022-03-09	$1.03	$1.06	$1.01	$1.05	$1.05	296,938
2022-03-08	$0.97	$1.04	$0.96	$1.03	$1.03	345,945
2022-03-07	$1.00	$1.00	$0.96	$0.96	$0.96	640,265
2022-03-04	$1.04	$1.05	$1.00	$1.00	$1.00	374,931
2022-03-03	$1.03	$1.08	$1.02	$1.04	$1.04	530,125
2022-03-02	$1.03	$1.05	$1.03	$1.04	$1.04	525,988
2022-03-01	$1.02	$1.06	$1.02	$1.02	$1.02	364,732
2022-02-28	$1.05	$1.07	$1.02	$1.04	$1.04	334,753
2022-02-25	$1.01	$1.05	$1.00	$1.05	$1.05	243,345
2022-02-24	$0.96	$1.02	$0.96	$1.01	$1.01	481,090
2022-02-23	$1.02	$1.05	$1.01	$1.01	$1.01	312,342
2022-02-22	$1.05	$1.08	$1.02	$1.02	$1.02	323,789
2022-02-18	$1.09	$1.12	$1.05	$1.06	$1.06	406,337
2022-02-17	$1.12	$1.14	$1.10	$1.11	$1.11	313,911
2022-02-16	$1.11	$1.14	$1.10	$1.13	$1.13	425,828
2022-02-15	$1.07	$1.12	$1.07	$1.10	$1.10	408,079
2022-02-14	$1.07	$1.09	$1.06	$1.06	$1.06	171,488
2022-02-11	$1.11	$1.11	$1.08	$1.10	$1.10	324,711
2022-02-10	$1.10	$1.12	$1.08	$1.11	$1.11	587,636
2022-02-09	$1.10	$1.14	$1.09	$1.12	$1.12	529,146
2022-02-08	$1.09	$1.11	$1.07	$1.11	$1.11	345,879
2022-02-07	$1.06	$1.09	$1.06	$1.08	$1.08	346,658
2022-02-04	$1.04	$1.07	$1.03	$1.06	$1.06	203,086
2022-02-03	$1.03	$1.08	$1.02	$1.05	$1.05	698,590
2022-02-02	$1.04	$1.06	$1.02	$1.04	$1.04	427,530
2022-02-01	$1.01	$1.06	$0.99	$1.03	$1.03	462,603
2022-01-31	$0.98	$1.03	$0.97	$1.01	$1.01	310,561
2022-01-28	$0.99	$1.00	$0.95	$1.00	$1.00	178,683
2022-01-27	$1.02	$1.02	$0.96	$0.98	$0.98	245,928
2022-01-26	$0.99	$1.04	$0.99	$1.01	$1.01	252,387
2022-01-25	$0.98	$1.01	$0.96	$0.99	$0.99	293,302
2022-01-24	$1.00	$1.02	$0.94	$1.00	$1.00	1,032,679
2022-01-21	$1.00	$1.04	$1.00	$1.03	$1.03	657,198
2022-01-20	$1.04	$1.08	$1.02	$1.02	$1.02	365,040
2022-01-19	$1.08	$1.09	$1.04	$1.06	$1.06	491,851
2022-01-18	$1.07	$1.10	$1.05	$1.08	$1.08	987,374
2022-01-14	$1.08	$1.09	$1.06	$1.07	$1.07	317,761
2022-01-13	$1.11	$1.12	$1.07	$1.09	$1.09	373,697
2022-01-12	$1.11	$1.15	$1.10	$1.11	$1.11	486,693
2022-01-11	$1.05	$1.19	$1.05	$1.12	$1.12	2,153,280
2022-01-10	$1.06	$1.08	$1.05	$1.05	$1.05	446,670
2022-01-07	$1.07	$1.09	$1.06	$1.07	$1.07	405,253
2022-01-06	$1.09	$1.11	$1.07	$1.08	$1.08	407,566
2022-01-05	$1.09	$1.13	$1.09	$1.10	$1.10	387,231
2022-01-04	$1.10	$1.12	$1.08	$1.10	$1.10	336,766
2022-01-03	$1.07	$1.12	$1.07	$1.11	$1.11	451,752
2021-12-31	$1.07	$1.11	$1.05	$1.07	$1.07	1,768,337
2021-12-30	$1.06	$1.10	$1.06	$1.08	$1.08	1,267,341
2021-12-29	$1.09	$1.12	$1.07	$1.07	$1.07	1,019,085
2021-12-28	$1.18	$1.19	$1.09	$1.12	$1.12	1,539,595
2021-12-27	$1.17	$1.20	$1.16	$1.19	$1.19	1,051,173
2021-12-23	$1.15	$1.19	$1.15	$1.19	$1.19	782,339
2021-12-22	$1.14	$1.18	$1.12	$1.15	$1.15	1,594,391
2021-12-21	$1.07	$1.18	$1.07	$1.11	$1.11	2,047,578
2021-12-20	$1.06	$1.11	$1.05	$1.07	$1.07	658,041
2021-12-17	$1.08	$1.11	$1.05	$1.09	$1.09	423,046
2021-12-16	$1.08	$1.11	$1.06	$1.08	$1.08	485,948
2021-12-15	$1.12	$1.13	$1.05	$1.08	$1.08	546,649
2021-12-14	$1.11	$1.13	$1.10	$1.12	$1.12	339,017
2021-12-13	$1.12	$1.13	$1.09	$1.11	$1.11	333,388
2021-12-10	$1.12	$1.14	$1.09	$1.11	$1.11	553,572
2021-12-09	$1.16	$1.18	$1.12	$1.12	$1.12	549,775
2021-12-08	$1.14	$1.19	$1.09	$1.18	$1.18	1,021,711
2021-12-07	$1.12	$1.15	$1.09	$1.13	$1.13	1,309,014
2021-12-06	$1.01	$1.16	$0.98	$1.11	$1.11	3,803,503
2021-12-03	$1.03	$1.03	$0.97	$1.01	$1.01	2,039,722
2021-12-02	$1.07	$1.08	$1.04	$1.05	$1.05	814,372
2021-12-01	$1.12	$1.14	$1.06	$1.09	$1.09	1,269,616
2021-11-30	$1.13	$1.15	$1.06	$1.12	$1.12	1,688,446
2021-11-29	$1.20	$1.21	$1.11	$1.16	$1.16	1,608,972
2021-11-26	$1.17	$1.22	$1.17	$1.20	$1.20	561,070
2021-11-24	$1.24	$1.29	$1.19	$1.22	$1.22	1,679,978
2021-11-23	$1.23	$1.24	$1.17	$1.23	$1.23	1,708,546
2021-11-22	$1.37	$1.37	$1.25	$1.25	$1.25	4,626,364
2021-11-19	$1.28	$1.60	$1.26	$1.43	$1.43	22,548,669
2021-11-18	$1.41	$1.50	$1.27	$1.30	$1.30	4,478,729
2021-11-17	$1.32	$1.43	$1.24	$1.42	$1.42	6,596,272
2021-11-16	$1.30	$1.30	$1.21	$1.26	$1.26	1,441,869
2021-11-15	$1.20	$1.35	$1.19	$1.29	$1.29	3,671,414
2021-11-12	$1.14	$1.22	$1.13	$1.22	$1.22	755,121
2021-11-11	$1.15	$1.19	$1.13	$1.15	$1.15	782,317
2021-11-10	$1.17	$1.19	$1.17	$1.18	$1.18	519,378
2021-11-09	$1.20	$1.22	$1.18	$1.19	$1.19	473,855
2021-11-08	$1.22	$1.25	$1.21	$1.23	$1.23	633,466
2021-11-05	$1.25	$1.26	$1.21	$1.22	$1.22	405,466
2021-11-04	$1.28	$1.28	$1.23	$1.25	$1.25	649,127
2021-11-03	$1.27	$1.28	$1.25	$1.27	$1.27	459,160
2021-11-02	$1.26	$1.30	$1.24	$1.28	$1.28	571,118
2021-11-01	$1.27	$1.29	$1.22	$1.25	$1.25	1,016,878
2021-10-29	$1.28	$1.30	$1.25	$1.26	$1.26	1,044,307
2021-10-28	$1.31	$1.31	$1.25	$1.29	$1.29	1,881,424
2021-10-27	$1.32	$1.43	$1.23	$1.40	$1.40	13,075,334
2021-10-26	$1.18	$1.28	$1.16	$1.20	$1.20	14,352,656
2021-10-25	$1.11	$1.22	$1.10	$1.18	$1.18	1,996,404
2021-10-22	$1.11	$1.13	$1.08	$1.11	$1.11	608,018
2021-10-21	$1.14	$1.15	$1.11	$1.14	$1.14	501,852
2021-10-20	$1.18	$1.18	$1.12	$1.13	$1.13	820,391
2021-10-19	$1.17	$1.17	$1.11	$1.13	$1.13	479,534
2021-10-18	$1.16	$1.16	$1.13	$1.15	$1.15	449,179
2021-10-15	$1.14	$1.15	$1.12	$1.12	$1.12	254,652
2021-10-14	$1.12	$1.14	$1.10	$1.14	$1.14	629,333
2021-10-13	$1.12	$1.14	$1.11	$1.12	$1.12	451,105
2021-10-12	$1.11	$1.13	$1.10	$1.11	$1.11	249,463
2021-10-11	$1.12	$1.14	$1.11	$1.11	$1.11	418,748
2021-10-08	$1.18	$1.20	$1.15	$1.16	$1.16	549,010
2021-10-07	$1.04	$1.22	$1.04	$1.20	$1.20	1,271,600
2021-10-06	$1.09	$1.10	$1.06	$1.07	$1.07	909,409
2021-10-05	$1.13	$1.14	$1.11	$1.12	$1.12	438,908
2021-10-04	$1.17	$1.18	$1.11	$1.11	$1.11	582,341
2021-10-01	$1.20	$1.21	$1.16	$1.17	$1.17	458,268
2021-09-30	$1.19	$1.21	$1.17	$1.21	$1.21	314,241
2021-09-29	$1.22	$1.24	$1.17	$1.17	$1.17	657,235
2021-09-28	$1.26	$1.28	$1.22	$1.22	$1.22	345,807
2021-09-27	$1.26	$1.29	$1.25	$1.26	$1.26	295,979
2021-09-24	$1.27	$1.29	$1.25	$1.25	$1.25	502,638
2021-09-23	$1.27	$1.29	$1.27	$1.29	$1.29	264,518
2021-09-22	$1.30	$1.30	$1.27	$1.28	$1.28	357,512
2021-09-21	$1.25	$1.29	$1.25	$1.29	$1.29	325,665
2021-09-20	$1.24	$1.26	$1.22	$1.26	$1.26	927,219
2021-09-17	$1.29	$1.31	$1.28	$1.29	$1.29	463,005
2021-09-16	$1.33	$1.34	$1.29	$1.30	$1.30	500,876
2021-09-15	$1.32	$1.34	$1.30	$1.34	$1.34	782,535
2021-09-14	$1.37	$1.39	$1.30	$1.32	$1.32	766,803
2021-09-13	$1.44	$1.44	$1.36	$1.38	$1.38	710,935
2021-09-10	$1.42	$1.45	$1.38	$1.43	$1.43	659,770
2021-09-09	$1.35	$1.43	$1.34	$1.39	$1.39	959,144
2021-09-08	$1.35	$1.39	$1.32	$1.37	$1.37	1,066,162
2021-09-07	$1.36	$1.55	$1.31	$1.35	$1.35	4,672,461
2021-09-03	$1.37	$1.40	$1.36	$1.37	$1.37	550,518
2021-09-02	$1.36	$1.42	$1.36	$1.38	$1.38	771,848
2021-09-01	$1.39	$1.51	$1.35	$1.37	$1.37	2,295,415
2021-08-31	$1.40	$1.44	$1.38	$1.39	$1.39	663,414
2021-08-30	$1.33	$1.47	$1.33	$1.41	$1.41	1,763,267
2021-08-27	$1.31	$1.35	$1.31	$1.33	$1.33	587,196
2021-08-26	$1.32	$1.37	$1.30	$1.32	$1.32	552,695
2021-08-25	$1.34	$1.37	$1.32	$1.34	$1.34	692,871
2021-08-24	$1.32	$1.36	$1.31	$1.34	$1.34	609,578
2021-08-23	$1.32	$1.36	$1.30	$1.30	$1.30	650,820
2021-08-20	$1.33	$1.35	$1.28	$1.32	$1.32	533,402
2021-08-19	$1.34	$1.38	$1.29	$1.31	$1.31	991,326
2021-08-18	$1.29	$1.39	$1.26	$1.37	$1.37	922,238
2021-08-17	$1.35	$1.37	$1.30	$1.30	$1.30	1,092,225
2021-08-16	$1.40	$1.42	$1.36	$1.38	$1.38	775,229
2021-08-13	$1.42	$1.46	$1.41	$1.43	$1.43	803,090
2021-08-12	$1.44	$1.46	$1.42	$1.43	$1.43	416,383
2021-08-11	$1.48	$1.48	$1.41	$1.47	$1.47	758,968
2021-08-10	$1.51	$1.53	$1.44	$1.46	$1.46	1,609,174
2021-08-09	$1.54	$1.55	$1.51	$1.52	$1.52	858,645
2021-08-06	$1.55	$1.55	$1.52	$1.53	$1.53	777,152
2021-08-05	$1.54	$1.56	$1.52	$1.55	$1.55	477,750
2021-08-04	$1.57	$1.58	$1.51	$1.54	$1.54	844,856
2021-08-03	$1.58	$1.65	$1.56	$1.56	$1.56	2,144,333
2021-08-02	$1.59	$1.63	$1.57	$1.61	$1.61	706,026
2021-07-30	$1.59	$1.60	$1.57	$1.59	$1.59	523,015
2021-07-29	$1.59	$1.61	$1.57	$1.59	$1.59	380,292
2021-07-28	$1.55	$1.59	$1.54	$1.56	$1.56	472,081
2021-07-27	$1.55	$1.62	$1.53	$1.55	$1.55	906,266
2021-07-26	$1.56	$1.59	$1.55	$1.57	$1.57	532,137
2021-07-23	$1.59	$1.60	$1.56	$1.58	$1.58	414,085
2021-07-22	$1.65	$1.65	$1.58	$1.60	$1.60	290,256
2021-07-21	$1.60	$1.66	$1.59	$1.65	$1.65	821,995
2021-07-20	$1.57	$1.63	$1.54	$1.63	$1.63	878,721
2021-07-19	$1.55	$1.57	$1.50	$1.56	$1.56	1,485,398
2021-07-16	$1.64	$1.64	$1.58	$1.59	$1.59	601,873
2021-07-15	$1.62	$1.62	$1.58	$1.60	$1.60	1,235,045
2021-07-14	$1.64	$1.64	$1.60	$1.61	$1.61	1,096,099
2021-07-13	$1.68	$1.70	$1.63	$1.64	$1.64	1,544,955
2021-07-12	$1.70	$1.78	$1.67	$1.69	$1.69	2,207,973
2021-07-09	$1.69	$1.75	$1.66	$1.75	$1.75	1,464,257
2021-07-08	$1.67	$1.71	$1.63	$1.67	$1.67	1,028,986
2021-07-07	$1.78	$1.79	$1.65	$1.68	$1.68	2,538,206
2021-07-06	$1.75	$1.83	$1.72	$1.74	$1.74	2,529,668
2021-07-02	$1.79	$1.79	$1.72	$1.74	$1.74	823,784
2021-07-01	$1.80	$1.82	$1.75	$1.76	$1.76	893,737
2021-06-30	$1.84	$1.84	$1.79	$1.80	$1.80	631,919
2021-06-29	$1.83	$1.89	$1.78	$1.83	$1.83	2,149,933
2021-06-28	$1.90	$1.90	$1.81	$1.82	$1.82	1,259,404
2021-06-25	$1.82	$1.90	$1.81	$1.88	$1.88	2,139,497
2021-06-24	$1.78	$1.84	$1.78	$1.81	$1.81	1,147,351
2021-06-23	$1.80	$1.86	$1.80	$1.84	$1.84	1,167,350
2021-06-22	$1.79	$1.80	$1.75	$1.80	$1.80	979,180
2021-06-21	$1.78	$1.80	$1.73	$1.79	$1.79	1,189,188
2021-06-18	$1.80	$1.84	$1.76	$1.76	$1.76	1,178,267
2021-06-17	$1.83	$1.85	$1.78	$1.82	$1.82	991,470
2021-06-16	$1.80	$1.83	$1.75	$1.82	$1.82	1,267,631
2021-06-15	$1.95	$1.96	$1.75	$1.78	$1.78	3,045,065
2021-06-14	$1.95	$1.99	$1.93	$1.94	$1.94	1,193,970
2021-06-11	$1.98	$2.00	$1.90	$1.95	$1.95	1,566,492
2021-06-10	$2.03	$2.07	$1.96	$1.97	$1.97	2,007,256
2021-06-09	$2.20	$2.21	$1.98	$2.02	$2.02	6,700,456
2021-06-08	$2.03	$2.24	$1.93	$2.14	$2.14	21,278,808
2021-06-07	$1.81	$1.92	$1.81	$1.87	$1.87	2,640,675
2021-06-04	$1.81	$1.85	$1.77	$1.81	$1.81	1,259,847
2021-06-03	$1.74	$1.85	$1.71	$1.83	$1.83	2,879,743
2021-06-02	$1.73	$1.78	$1.70	$1.74	$1.74	2,312,712
2021-06-01	$1.74	$1.77	$1.69	$1.75	$1.75	1,539,317
2021-05-28	$1.74	$1.78	$1.68	$1.74	$1.74	2,182,886
2021-05-27	$1.66	$1.81	$1.65	$1.73	$1.73	8,128,689
2021-05-26	$1.64	$1.71	$1.62	$1.68	$1.68	3,424,190
2021-05-25	$1.65	$1.79	$1.62	$1.63	$1.63	4,810,323
2021-05-24	$1.70	$1.72	$1.63	$1.65	$1.65	966,939
2021-05-21	$1.72	$1.73	$1.67	$1.70	$1.70	1,399,403
2021-05-20	$1.65	$1.78	$1.63	$1.72	$1.72	2,366,375
2021-05-19	$1.63	$1.68	$1.62	$1.67	$1.67	1,578,448
2021-05-18	$1.66	$1.74	$1.64	$1.70	$1.70	1,429,048
2021-05-17	$1.65	$1.71	$1.64	$1.70	$1.70	1,291,121
2021-05-14	$1.60	$1.70	$1.60	$1.67	$1.67	1,152,573
2021-05-13	$1.64	$1.65	$1.56	$1.61	$1.61	1,544,975
2021-05-12	$1.66	$1.69	$1.61	$1.61	$1.61	1,947,657
2021-05-11	$1.63	$1.70	$1.61	$1.70	$1.70	2,656,298
2021-05-10	$1.68	$1.94	$1.67	$1.70	$1.70	9,561,382
2021-05-07	$1.74	$1.76	$1.69	$1.71	$1.71	1,214,847
2021-05-06	$1.79	$1.80	$1.69	$1.70	$1.70	2,151,465
2021-05-05	$1.89	$1.90	$1.79	$1.81	$1.81	3,548,901
2021-05-04	$1.85	$1.95	$1.79	$1.86	$1.86	4,187,824
2021-05-03	$1.82	$2.10	$1.77	$1.93	$1.93	24,107,128
2021-04-30	$1.79	$1.84	$1.78	$1.80	$1.80	1,890,845
2021-04-29	$1.81	$1.87	$1.75	$1.84	$1.84	2,375,813
2021-04-28	$1.75	$1.86	$1.75	$1.85	$1.85	3,107,460
2021-04-27	$1.83	$1.86	$1.73	$1.75	$1.75	3,188,548
2021-04-26	$1.71	$1.83	$1.70	$1.81	$1.81	4,384,256
2021-04-23	$1.71	$1.77	$1.69	$1.73	$1.73	5,058,863
2021-04-22	$1.73	$1.77	$1.68	$1.70	$1.70	3,414,157
2021-04-21	$1.66	$1.74	$1.63	$1.71	$1.71	6,792,618
2021-04-20	$1.80	$1.94	$1.75	$1.94	$1.94	24,333,598
2021-04-19	$1.68	$1.89	$1.67	$1.80	$1.80	12,734,468
2021-04-16	$1.71	$1.72	$1.65	$1.66	$1.66	1,875,999
2021-04-15	$1.72	$1.76	$1.66	$1.69	$1.69	2,406,820
2021-04-14	$1.75	$1.80	$1.72	$1.74	$1.74	2,241,058
2021-04-13	$1.91	$1.94	$1.77	$1.77	$1.77	6,547,778
2021-04-12	$1.77	$2.05	$1.69	$2.03	$2.03	19,404,047
2021-04-09	$1.81	$1.81	$1.72	$1.73	$1.73	1,245,268
2021-04-08	$1.80	$1.85	$1.73	$1.81	$1.81	2,229,536
2021-04-07	$1.76	$1.83	$1.75	$1.82	$1.82	2,964,050
2021-04-06	$1.72	$1.76	$1.68	$1.73	$1.73	1,161,791
2021-04-05	$1.80	$1.81	$1.70	$1.72	$1.72	2,545,821
2021-04-01	$1.63	$1.77	$1.61	$1.73	$1.73	4,170,597
2021-03-31	$1.68	$1.71	$1.61	$1.63	$1.63	4,029,042
2021-03-30	$1.65	$1.81	$1.58	$1.73	$1.73	12,825,096
2021-03-29	$1.68	$1.70	$1.61	$1.68	$1.68	2,853,904
2021-03-26	$1.73	$1.75	$1.63	$1.67	$1.67	2,916,963
2021-03-25	$1.70	$1.81	$1.64	$1.75	$1.75	4,576,191
2021-03-24	$1.83	$1.86	$1.73	$1.75	$1.75	2,522,977
2021-03-23	$1.87	$2.04	$1.78	$1.81	$1.81	9,560,766
2021-03-22	$1.89	$1.91	$1.84	$1.86	$1.86	2,087,963
2021-03-19	$1.90	$1.95	$1.84	$1.84	$1.84	2,238,871
2021-03-18	$1.98	$1.99	$1.87	$1.88	$1.88	1,530,911
2021-03-17	$1.91	$2.04	$1.89	$1.98	$1.98	1,906,870
2021-03-16	$2.08	$2.08	$1.88	$1.95	$1.95	4,267,253
2021-03-15	$2.01	$2.08	$1.97	$2.05	$2.05	2,007,608
2021-03-12	$1.90	$2.03	$1.89	$1.99	$1.99	2,311,452
2021-03-11	$1.95	$2.00	$1.91	$1.99	$1.99	3,436,186
2021-03-10	$1.92	$1.98	$1.85	$1.94	$1.94	4,247,383
2021-03-09	$1.90	$1.97	$1.82	$1.88	$1.88	3,317,755
2021-03-08	$1.73	$2.04	$1.73	$1.86	$1.86	15,287,786
2021-03-05	$1.73	$1.76	$1.51	$1.74	$1.74	5,512,678
2021-03-04	$1.92	$1.95	$1.66	$1.70	$1.70	7,102,079
2021-03-03	$2.03	$2.12	$1.91	$1.95	$1.95	6,688,813
2021-03-02	$2.15	$2.15	$2.02	$2.05	$2.05	7,100,654
2021-03-01	$2.00	$2.07	$1.97	$2.05	$2.05	4,009,012
2021-02-26	$1.95	$2.04	$1.85	$1.92	$1.92	4,162,731
2021-02-25	$2.14	$2.14	$1.98	$1.99	$1.99	4,191,495
2021-02-24	$2.06	$2.16	$2.03	$2.15	$2.15	2,587,195
2021-02-23	$2.06	$2.18	$1.91	$2.03	$2.03	10,184,771
2021-02-22	$2.34	$2.37	$2.22	$2.24	$2.24	6,229,777
2021-02-19	$2.44	$2.44	$2.35	$2.39	$2.39	4,402,324
2021-02-18	$2.48	$2.50	$2.38	$2.39	$2.39	4,597,591
2021-02-17	$2.53	$2.54	$2.36	$2.52	$2.52	7,626,384
2021-02-16	$2.60	$2.62	$2.51	$2.52	$2.52	6,241,853
2021-02-12	$2.59	$2.61	$2.52	$2.57	$2.57	4,498,447
2021-02-11	$2.64	$2.80	$2.55	$2.58	$2.58	8,737,599
2021-02-10	$2.73	$2.80	$2.51	$2.65	$2.65	9,901,465
2021-02-09	$2.74	$2.75	$2.65	$2.69	$2.69	6,061,078
2021-02-08	$2.71	$2.81	$2.63	$2.74	$2.74	9,864,859
2021-02-05	$2.76	$2.76	$2.65	$2.67	$2.67	4,762,187
2021-02-04	$2.65	$2.78	$2.63	$2.73	$2.73	11,640,893
2021-02-03	$2.57	$2.62	$2.53	$2.57	$2.57	4,265,508
2021-02-02	$2.61	$2.61	$2.51	$2.57	$2.57	4,332,819
2021-02-01	$2.59	$2.62	$2.47	$2.59	$2.59	6,397,956
2021-01-29	$2.66	$2.89	$2.53	$2.56	$2.56	18,459,515
2021-01-28	$2.89	$2.94	$2.60	$2.74	$2.74	15,912,111
2021-01-27	$2.88	$3.06	$2.79	$2.82	$2.82	14,438,740
2021-01-26	$2.60	$2.94	$2.52	$2.75	$2.75	21,094,275
2021-01-25	$2.63	$2.66	$2.50	$2.54	$2.54	4,541,853
2021-01-22	$2.54	$2.69	$2.50	$2.65	$2.65	5,042,483
2021-01-21	$2.58	$2.60	$2.46	$2.59	$2.59	6,041,227
2021-01-20	$2.89	$2.89	$2.65	$2.65	$2.65	16,745,250
2021-01-19	$3.06	$3.12	$2.85	$2.98	$2.98	13,195,979
2021-01-15	$3.00	$3.18	$2.90	$3.05	$3.05	16,466,685
2021-01-14	$2.99	$3.10	$2.88	$2.90	$2.90	10,059,489
2021-01-13	$2.97	$3.03	$2.82	$2.95	$2.95	10,798,660
2021-01-12	$2.96	$3.09	$2.90	$2.98	$2.98	10,428,168
2021-01-11	$2.63	$3.25	$2.62	$3.07	$3.07	26,597,858
2021-01-08	$2.73	$2.74	$2.55	$2.63	$2.63	8,630,496
2021-01-07	$3.03	$3.03	$2.62	$2.76	$2.76	17,967,968
2021-01-06	$2.69	$3.98	$2.60	$3.63	$3.63	65,484,757
2021-01-05	$2.61	$2.83	$2.55	$2.74	$2.74	5,726,468
2021-01-04	$2.36	$2.69	$2.30	$2.63	$2.63	8,953,398
2020-12-31	$2.37	$2.38	$2.21	$2.34	$2.34	2,096,332
2020-12-30	$2.50	$2.51	$2.35	$2.37	$2.37	1,564,827
2020-12-29	$2.55	$2.55	$2.37	$2.50	$2.50	1,636,760
2020-12-28	$2.59	$2.68	$2.50	$2.56	$2.56	2,601,318
2020-12-24	$2.59	$2.63	$2.54	$2.60	$2.60	1,023,152
2020-12-23	$2.68	$2.70	$2.58	$2.59	$2.59	1,377,901
2020-12-22	$2.67	$2.73	$2.55	$2.65	$2.65	1,656,941
2020-12-21	$2.58	$2.73	$2.55	$2.67	$2.67	1,773,722
2020-12-18	$2.72	$2.84	$2.59	$2.67	$2.67	2,780,910
2020-12-17	$2.69	$2.77	$2.65	$2.67	$2.67	1,081,197
2020-12-16	$2.59	$2.84	$2.56	$2.67	$2.67	2,840,635
2020-12-15	$2.63	$2.67	$2.46	$2.60	$2.60	1,746,981
2020-12-14	$2.70	$2.74	$2.56	$2.61	$2.61	1,500,495
2020-12-11	$2.56	$2.68	$2.40	$2.60	$2.60	2,369,415
2020-12-10	$2.62	$2.75	$2.52	$2.53	$2.53	1,719,151
2020-12-09	$2.62	$2.86	$2.52	$2.68	$2.68	4,995,419
2020-12-08	$2.42	$2.89	$2.37	$2.61	$2.61	8,286,858
2020-12-07	$2.37	$2.44	$2.28	$2.42	$2.42	1,809,146
2020-12-04	$2.46	$2.47	$2.31	$2.34	$2.34	1,744,191
2020-12-03	$2.43	$2.52	$2.38	$2.45	$2.45	1,457,288
2020-12-02	$2.49	$2.50	$2.36	$2.40	$2.40	1,412,118
2020-12-01	$2.54	$2.60	$2.44	$2.48	$2.48	2,129,331
2020-11-30	$2.48	$2.55	$2.42	$2.53	$2.53	1,658,915
2020-11-27	$2.58	$2.67	$2.38	$2.51	$2.51	2,440,955
2020-11-25	$2.39	$2.54	$2.36	$2.53	$2.53	2,638,499
2020-11-24	$2.22	$2.59	$2.18	$2.35	$2.35	7,384,167
2020-11-23	$2.29	$2.30	$2.17	$2.20	$2.20	2,301,437
2020-11-20	$2.35	$2.38	$2.27	$2.29	$2.29	1,013,447
2020-11-19	$2.40	$2.42	$2.29	$2.34	$2.34	1,270,533
2020-11-18	$2.40	$2.57	$2.39	$2.41	$2.41	1,501,958
2020-11-17	$2.47	$2.47	$2.39	$2.41	$2.41	976,744
2020-11-16	$2.46	$2.50	$2.41	$2.46	$2.46	1,068,118
2020-11-13	$2.50	$2.60	$2.48	$2.52	$2.52	1,098,711
2020-11-12	$2.64	$2.65	$2.41	$2.53	$2.53	4,064,799
2020-11-11	$2.43	$2.49	$2.36	$2.40	$2.40	1,512,909
2020-11-10	$2.49	$2.54	$2.35	$2.42	$2.42	1,558,628
2020-11-09	$2.49	$2.69	$2.35	$2.51	$2.51	4,373,707
2020-11-06	$2.56	$2.94	$2.52	$2.92	$2.92	7,602,581
2020-11-05	$2.76	$2.76	$2.61	$2.65	$2.65	3,924,826
2020-11-04	$2.73	$2.93	$2.50	$2.57	$2.57	8,510,044
2020-11-03	$2.82	$3.10	$2.75	$2.92	$2.92	16,374,389
2020-11-02	$2.38	$3.19	$2.34	$3.04	$3.04	49,271,906
2020-10-30	$2.31	$2.42	$2.17	$2.29	$2.29	3,681,472
2020-10-29	$2.41	$2.64	$2.25	$2.36	$2.36	10,027,943
2020-10-28	$2.15	$2.65	$2.10	$2.51	$2.51	16,327,325
2020-10-27	$2.05	$2.43	$1.94	$2.30	$2.30	12,892,828
2020-10-26	$2.04	$2.09	$1.95	$2.00	$2.00	1,068,199
2020-10-23	$2.10	$2.12	$2.03	$2.07	$2.07	460,092
2020-10-22	$2.10	$2.13	$1.91	$2.08	$2.08	1,898,050
2020-10-21	$2.08	$2.15	$2.02	$2.13	$2.13	822,639
2020-10-20	$2.13	$2.15	$2.01	$2.04	$2.04	1,143,638
2020-10-19	$2.21	$2.26	$2.10	$2.13	$2.13	2,414,881
2020-10-16	$2.23	$2.28	$2.21	$2.23	$2.23	284,656
2020-10-15	$2.26	$2.31	$2.21	$2.25	$2.25	571,664
2020-10-14	$2.32	$2.33	$2.25	$2.31	$2.31	352,148
2020-10-13	$2.25	$2.39	$2.25	$2.30	$2.30	829,685
2020-10-12	$2.31	$2.33	$2.25	$2.27	$2.27	647,720
2020-10-09	$2.27	$2.35	$2.27	$2.30	$2.30	535,520
2020-10-08	$2.29	$2.37	$2.26	$2.31	$2.31	1,189,978
2020-10-07	$2.16	$2.42	$2.16	$2.25	$2.25	2,292,503
2020-10-06	$2.16	$2.25	$2.12	$2.15	$2.15	700,398
2020-10-05	$2.15	$2.38	$2.13	$2.19	$2.19	2,763,788
2020-10-02	$2.10	$2.22	$2.10	$2.14	$2.14	1,058,504
2020-10-01	$2.20	$2.33	$2.08	$2.23	$2.23	2,530,090
2020-09-30	$2.18	$2.24	$2.08	$2.14	$2.14	855,160
2020-09-29	$2.00	$2.29	$2.00	$2.20	$2.20	1,918,971
2020-09-28	$2.17	$2.20	$2.00	$2.06	$2.06	2,588,467
2020-09-25	$2.27	$2.34	$2.17	$2.23	$2.23	1,832,435
2020-09-24	$2.35	$2.53	$2.02	$2.32	$2.32	13,939,843
2020-09-23	$1.92	$2.95	$1.80	$2.82	$2.82	20,473,695
2020-09-22	$1.90	$1.99	$1.84	$1.91	$1.91	1,573,463
2020-09-21	$1.96	$2.07	$1.85	$1.89	$1.89	3,249,588
2020-09-18	$2.04	$2.04	$1.92	$1.98	$1.98	732,684
2020-09-17	$2.01	$2.13	$2.00	$2.01	$2.01	679,893
2020-09-16	$2.02	$2.07	$1.98	$2.00	$2.00	684,434
2020-09-15	$1.98	$2.05	$1.96	$1.98	$1.98	403,466
2020-09-14	$1.96	$2.09	$1.95	$1.95	$1.95	622,345
2020-09-11	$2.03	$2.06	$1.92	$1.96	$1.96	627,322
2020-09-10	$2.09	$2.15	$2.01	$2.03	$2.03	564,085
2020-09-09	$2.02	$2.14	$1.96	$2.09	$2.09	604,910
2020-09-08	$1.99	$2.07	$1.92	$1.99	$1.99	543,707
2020-09-04	$2.10	$2.11	$1.95	$2.05	$2.05	978,238
2020-09-03	$2.19	$2.23	$2.05	$2.13	$2.13	933,325
2020-09-02	$2.25	$2.29	$2.17	$2.23	$2.23	1,010,202
2020-09-01	$2.25	$2.35	$2.11	$2.31	$2.31	2,510,429
2020-08-31	$2.38	$2.43	$2.22	$2.25	$2.25	1,421,332
2020-08-28	$2.51	$2.52	$2.25	$2.32	$2.32	2,935,152
2020-08-27	$2.09	$2.69	$2.08	$2.57	$2.57	16,994,150
2020-08-26	$2.09	$2.10	$2.01	$2.05	$2.05	642,768
2020-08-25	$2.18	$2.20	$2.05	$2.07	$2.07	1,058,809
2020-08-24	$2.11	$2.18	$2.04	$2.10	$2.10	1,114,333
2020-08-21	$2.08	$2.19	$2.02	$2.09	$2.09	722,672
2020-08-20	$2.01	$2.34	$1.97	$2.08	$2.08	1,761,206
2020-08-19	$2.05	$2.12	$1.93	$2.02	$2.02	764,425
2020-08-18	$2.03	$2.15	$2.03	$2.05	$2.05	1,051,910
2020-08-17	$2.23	$2.26	$2.06	$2.07	$2.07	1,405,555
2020-08-14	$2.43	$2.48	$2.10	$2.23	$2.23	2,542,737
2020-08-13	$2.55	$2.72	$2.41	$2.58	$2.58	3,027,600
2020-08-12	$2.92	$3.04	$2.87	$2.97	$2.97	858,817
2020-08-11	$3.18	$3.18	$2.91	$2.92	$2.92	1,583,430
2020-08-10	$3.21	$3.29	$3.03	$3.14	$3.14	1,001,154
2020-08-07	$3.35	$3.36	$3.16	$3.20	$3.20	682,777
2020-08-06	$3.26	$3.42	$3.23	$3.34	$3.34	1,281,889
2020-08-05	$3.39	$3.43	$3.28	$3.28	$3.28	693,047
2020-08-04	$3.21	$3.53	$3.16	$3.36	$3.36	1,806,915
2020-08-03	$3.14	$3.27	$3.06	$3.25	$3.25	1,014,838
2020-07-31	$3.21	$3.22	$3.08	$3.14	$3.14	549,814
2020-07-30	$3.15	$3.25	$3.05	$3.21	$3.21	760,084
2020-07-29	$3.30	$3.35	$3.16	$3.19	$3.19	864,582
2020-07-28	$3.20	$3.32	$3.13	$3.27	$3.27	1,080,533
2020-07-27	$3.31	$3.37	$3.10	$3.29	$3.29	2,046,891
2020-07-24	$3.38	$3.44	$3.25	$3.32	$3.32	743,029
2020-07-23	$3.56	$3.59	$3.25	$3.42	$3.42	1,755,221
2020-07-22	$3.61	$3.85	$3.42	$3.60	$3.60	4,408,705
2020-07-21	$3.42	$3.74	$3.21	$3.53	$3.53	3,395,845
2020-07-20	$3.90	$3.91	$3.39	$3.44	$3.44	3,951,948
2020-07-17	$3.52	$3.80	$3.31	$3.39	$3.39	7,516,575
2020-07-16	$2.54	$4.43	$2.43	$3.80	$3.80	68,304,150
2020-07-15	$2.71	$2.77	$2.60	$2.60	$2.60	653,264
2020-07-14	$2.72	$2.78	$2.33	$2.62	$2.62	1,348,756
2020-07-13	$3.05	$3.05	$2.71	$2.72	$2.72	1,495,165
2020-07-10	$3.05	$3.10	$2.98	$2.99	$2.99	825,258
2020-07-09	$3.12	$3.19	$2.90	$3.11	$3.11	1,357,342
2020-07-08	$3.39	$3.58	$3.06	$3.15	$3.15	5,573,170
2020-07-07	$3.01	$3.10	$2.98	$3.01	$3.01	903,563
2020-07-06	$3.35	$3.38	$2.96	$3.14	$3.14	1,796,904
2020-07-02	$3.05	$3.34	$3.01	$3.30	$3.30	1,765,842
2020-07-01	$3.06	$3.23	$2.92	$3.07	$3.07	2,525,332
2020-06-30	$2.88	$3.44	$2.82	$3.14	$3.14	6,102,286
2020-06-29	$2.65	$2.92	$2.52	$2.81	$2.81	2,473,712
2020-06-26	$3.12	$3.21	$2.97	$2.97	$2.97	2,215,781
2020-06-25	$3.00	$3.63	$2.95	$3.36	$3.36	5,059,805
2020-06-24	$3.58	$3.63	$3.16	$3.34	$3.34	4,404,847
2020-06-23	$3.93	$3.95	$3.70	$3.77	$3.77	3,136,533
2020-06-22	$4.39	$4.49	$4.00	$4.00	$4.00	3,884,035
2020-06-19	$4.09	$4.50	$3.92	$4.50	$4.50	5,347,516
2020-06-18	$4.02	$4.20	$3.60	$4.04	$4.04	8,423,342
2020-06-17	$4.80	$4.97	$3.75	$4.25	$4.25	8,853,067
2020-06-16	$5.39	$5.54	$4.80	$4.98	$4.98	17,155,746
2020-06-15	$4.70	$5.40	$4.22	$5.15	$5.15	19,670,029
2020-06-12	$4.50	$4.60	$3.86	$4.25	$4.25	8,514,761
2020-06-11	$4.20	$4.79	$3.99	$4.15	$4.15	8,775,032
2020-06-10	$5.60	$5.97	$4.05	$5.37	$5.37	26,810,169
2020-06-09	$5.20	$7.10	$4.50	$5.70	$5.70	74,128,592
2020-06-08	$3.59	$5.35	$3.50	$5.00	$5.00	102,226,476
2020-06-05	$2.25	$2.95	$1.85	$2.54	$2.54	29,573,903
2020-06-04	$1.76	$2.16	$1.66	$2.07	$2.07	13,654,643
2020-06-03	$1.65	$1.80	$1.38	$1.68	$1.68	11,830,030
2020-06-02	$1.65	$1.97	$1.53	$1.65	$1.65	19,280,455
2020-06-01	$2.26	$2.79	$1.83	$1.97	$1.97	93,178,273
2020-05-29	$0.84	$1.17	$0.84	$1.12	$1.12	7,672,931
2020-05-28	$0.86	$0.91	$0.83	$0.84	$0.84	603,926
2020-05-27	$0.85	$0.85	$0.80	$0.82	$0.82	624,889
2020-05-26	$0.80	$0.98	$0.78	$0.86	$0.86	3,537,909
2020-05-22	$0.81	$0.81	$0.78	$0.80	$0.80	140,549
2020-05-21	$0.84	$0.84	$0.80	$0.80	$0.80	253,829
2020-05-20	$0.86	$0.86	$0.81	$0.83	$0.83	300,023
2020-05-19	$0.83	$0.85	$0.82	$0.84	$0.84	263,930
2020-05-18	$0.81	$0.83	$0.81	$0.83	$0.83	130,196
2020-05-15	$0.81	$0.83	$0.81	$0.81	$0.81	65,623
2020-05-14	$0.82	$0.85	$0.74	$0.83	$0.83	161,613
2020-05-13	$0.86	$0.86	$0.81	$0.84	$0.84	86,466
2020-05-12	$0.84	$0.87	$0.84	$0.85	$0.85	294,576
2020-05-11	$0.85	$0.87	$0.85	$0.85	$0.85	111,588
2020-05-08	$0.87	$0.88	$0.85	$0.87	$0.87	126,266
2020-05-07	$0.86	$0.87	$0.84	$0.87	$0.87	205,924
2020-05-06	$0.85	$0.88	$0.80	$0.87	$0.87	240,740
2020-05-05	$0.86	$0.88	$0.84	$0.86	$0.86	187,631
2020-05-04	$0.85	$0.88	$0.83	$0.86	$0.86	156,303
2020-05-01	$0.84	$0.88	$0.82	$0.87	$0.87	705,756
2020-04-30	$0.88	$0.91	$0.86	$0.88	$0.88	111,722
2020-04-29	$0.91	$0.94	$0.86	$0.89	$0.89	475,991
2020-04-28	$0.92	$0.95	$0.88	$0.91	$0.91	329,311
2020-04-27	$0.89	$1.00	$0.89	$0.93	$0.93	897,359
2020-04-24	$0.86	$0.93	$0.86	$0.88	$0.88	290,676
2020-04-23	$0.80	$0.93	$0.78	$0.86	$0.86	843,114
2020-04-22	$0.95	$0.97	$0.87	$0.90	$0.90	531,362
2020-04-21	$0.91	$0.92	$0.87	$0.89	$0.89	83,820
2020-04-20	$0.92	$0.94	$0.85	$0.91	$0.91	143,594
2020-04-17	$0.94	$0.98	$0.90	$0.92	$0.92	162,431
2020-04-16	$0.93	$1.13	$0.87	$0.92	$0.92	1,197,196
2020-04-15	$0.81	$0.88	$0.80	$0.85	$0.85	254,064
2020-04-14	$0.84	$1.20	$0.83	$0.93	$0.93	2,258,997
2020-04-13	$0.81	$0.89	$0.78	$0.84	$0.84	198,646
2020-04-09	$0.85	$0.91	$0.81	$0.86	$0.86	212,597
2020-04-08	$0.77	$1.03	$0.76	$0.91	$0.91	1,600,928
2020-04-07	$0.80	$0.86	$0.73	$0.77	$0.77	389,664
2020-04-06	$0.97	$1.04	$0.77	$0.81	$0.81	1,663,711
2020-04-03	$0.77	$0.77	$0.67	$0.77	$0.77	105,485
2020-04-02	$0.76	$0.77	$0.71	$0.75	$0.75	102,083
2020-04-01	$0.85	$0.85	$0.74	$0.75	$0.75	108,283
2020-03-31	$0.89	$0.90	$0.77	$0.85	$0.85	87,209
2020-03-30	$0.94	$0.95	$0.85	$0.89	$0.89	88,404
2020-03-27	$0.83	$0.93	$0.80	$0.90	$0.90	178,523
2020-03-26	$0.82	$0.82	$0.78	$0.81	$0.81	66,087
2020-03-25	$0.79	$0.83	$0.75	$0.80	$0.80	91,683
2020-03-24	$0.79	$0.82	$0.74	$0.79	$0.79	59,713
2020-03-23	$0.80	$0.80	$0.70	$0.78	$0.78	88,387
2020-03-20	$0.84	$0.91	$0.73	$0.82	$0.82	124,258
2020-03-19	$0.65	$0.85	$0.65	$0.83	$0.83	206,250
2020-03-18	$0.74	$0.85	$0.64	$0.65	$0.65	131,169
2020-03-17	$0.87	$0.87	$0.80	$0.80	$0.80	79,676
2020-03-16	$0.87	$0.87	$0.78	$0.85	$0.85	157,135
2020-03-13	$0.86	$0.94	$0.85	$0.91	$0.91	87,748
2020-03-12	$0.96	$0.99	$0.85	$0.88	$0.88	192,851
2020-03-11	$1.00	$1.04	$0.97	$0.98	$0.98	98,028
2020-03-10	$1.01	$1.04	$0.97	$1.02	$1.02	65,612
2020-03-09	$1.03	$1.08	$0.92	$0.98	$0.98	128,469
2020-03-06	$1.02	$1.12	$1.00	$1.03	$1.03	166,840
2020-03-05	$1.07	$1.08	$1.01	$1.01	$1.01	268,170
2020-03-04	$1.14	$1.14	$1.07	$1.08	$1.08	145,510
2020-03-03	$1.10	$1.14	$1.08	$1.12	$1.12	192,272
2020-03-02	$1.09	$1.14	$1.08	$1.12	$1.12	122,950
2020-02-28	$1.14	$1.14	$1.06	$1.09	$1.09	534,236
2020-02-27	$1.36	$1.43	$1.29	$1.30	$1.30	233,499
2020-02-26	$1.35	$1.60	$1.30	$1.39	$1.39	349,115
2020-02-25	$1.29	$1.37	$1.28	$1.34	$1.34	111,427
2020-02-24	$1.29	$1.33	$1.20	$1.30	$1.30	261,729
2020-02-21	$1.44	$1.46	$1.38	$1.40	$1.40	147,684
2020-02-20	$1.48	$1.51	$1.32	$1.45	$1.45	352,527
2020-02-19	$1.31	$1.74	$1.28	$1.48	$1.48	2,110,662
2020-02-18	$1.15	$1.34	$1.10	$1.32	$1.32	928,873
2020-02-14	$1.32	$1.35	$1.12	$1.20	$1.20	6,226,161
2020-02-13	$1.01	$1.05	$0.83	$0.89	$0.89	1,392,060
2020-02-12	$1.00	$1.06	$1.00	$1.05	$1.05	411,838
2020-02-11	$1.02	$1.15	$0.97	$1.01	$1.01	2,001,181
2020-02-10	$1.24	$1.24	$1.01	$1.04	$1.04	763,521
2020-02-07	$1.20	$1.25	$1.15	$1.23	$1.23	340,198
2020-02-06	$1.15	$1.20	$1.03	$1.19	$1.19	740,838
2020-02-05	$1.23	$1.25	$1.12	$1.19	$1.19	1,308,869
2020-02-04	$1.75	$2.02	$1.20	$1.23	$1.23	20,177,772
2020-02-03	$1.02	$1.02	$0.96	$0.96	$0.96	56,619
2020-01-31	$1.02	$1.10	$0.92	$1.03	$1.03	352,014
2020-01-30	$0.96	$0.99	$0.94	$0.97	$0.97	33,018
2020-01-29	$0.98	$1.00	$0.94	$0.97	$0.97	36,119
2020-01-28	$1.00	$1.00	$0.94	$0.98	$0.98	32,515
2020-01-27	$1.00	$1.04	$0.92	$0.97	$0.97	63,103
2020-01-24	$0.95	$1.06	$0.95	$0.97	$0.97	162,675
2020-01-23	$1.00	$1.02	$0.95	$0.95	$0.95	126,694
2020-01-22	$1.01	$1.03	$0.97	$1.00	$1.00	365,288
2020-01-21	$0.95	$0.95	$0.92	$0.94	$0.94	66,463
2020-01-17	$0.99	$1.00	$0.88	$0.95	$0.95	245,757
2020-01-16	$1.00	$1.01	$0.98	$0.99	$0.99	56,060
2020-01-15	$1.01	$1.03	$0.98	$0.99	$0.99	102,899
2020-01-14	$1.03	$1.04	$1.02	$1.02	$1.02	36,070
2020-01-13	$1.03	$1.05	$1.02	$1.04	$1.04	76,971
2020-01-10	$1.06	$1.06	$1.02	$1.03	$1.03	96,926
2020-01-09	$1.04	$1.07	$1.03	$1.06	$1.06	47,328
2020-01-08	$1.08	$1.08	$1.03	$1.03	$1.03	45,587
2020-01-07	$1.07	$1.10	$1.05	$1.07	$1.07	23,974
2020-01-06	$1.08	$1.11	$1.04	$1.08	$1.08	60,079
2020-01-03	$1.02	$1.14	$1.02	$1.08	$1.08	73,962
2020-01-02	$1.02	$1.05	$1.01	$1.03	$1.03	58,924
2019-12-31	$1.02	$1.07	$1.00	$1.02	$1.02	159,216
2019-12-30	$1.09	$1.11	$1.02	$1.05	$1.05	118,930
2019-12-27	$1.08	$1.09	$1.02	$1.04	$1.04	146,113
2019-12-26	$1.11	$1.16	$1.03	$1.06	$1.06	269,636
2019-12-24	$1.03	$1.10	$1.03	$1.07	$1.07	15,176
2019-12-23	$1.05	$1.09	$1.05	$1.06	$1.06	47,857
2019-12-20	$1.13	$1.13	$1.01	$1.04	$1.04	151,735
2019-12-19	$1.15	$1.16	$1.11	$1.12	$1.12	132,274
2019-12-18	$1.15	$1.18	$1.14	$1.17	$1.17	31,798
2019-12-17	$1.21	$1.21	$1.15	$1.18	$1.18	57,589
2019-12-16	$1.16	$1.22	$1.12	$1.17	$1.17	194,439
2019-12-13	$1.16	$1.19	$1.14	$1.14	$1.14	42,460
2019-12-12	$1.18	$1.19	$1.17	$1.19	$1.19	11,315
2019-12-11	$1.19	$1.19	$1.15	$1.18	$1.18	7,256
2019-12-10	$1.18	$1.19	$1.15	$1.18	$1.18	38,584
2019-12-09	$1.15	$1.19	$1.14	$1.19	$1.19	53,961
2019-12-06	$1.20	$1.20	$1.15	$1.15	$1.15	31,075
2019-12-05	$1.10	$1.18	$1.10	$1.17	$1.17	55,868
2019-12-04	$1.12	$1.15	$1.10	$1.12	$1.12	29,261
2019-12-03	$1.14	$1.16	$1.08	$1.14	$1.14	18,888
2019-12-02	$1.20	$1.20	$1.07	$1.11	$1.11	72,537
2019-11-29	$1.18	$1.20	$1.13	$1.18	$1.18	24,908
2019-11-27	$1.16	$1.18	$1.13	$1.17	$1.17	62,692
2019-11-26	$1.06	$1.18	$1.06	$1.18	$1.18	66,221
2019-11-25	$1.14	$1.14	$1.08	$1.09	$1.09	21,704
2019-11-22	$1.14	$1.15	$1.09	$1.11	$1.11	9,460
2019-11-21	$1.10	$1.18	$1.08	$1.18	$1.18	45,687
2019-11-20	$1.17	$1.17	$1.08	$1.09	$1.09	88,698
2019-11-19	$1.16	$1.18	$1.13	$1.17	$1.17	33,161
2019-11-18	$1.20	$1.20	$1.13	$1.15	$1.15	8,215
2019-11-15	$1.20	$1.23	$1.10	$1.17	$1.17	48,874
2019-11-14	$1.10	$1.29	$1.10	$1.13	$1.13	62,796
2019-11-13	$1.20	$1.29	$1.15	$1.18	$1.18	75,288
2019-11-12	$1.25	$1.25	$1.18	$1.19	$1.19	20,912
2019-11-11	$1.22	$1.25	$1.22	$1.23	$1.23	13,260
2019-11-08	$1.27	$1.29	$1.21	$1.26	$1.26	8,812
2019-11-07	$1.29	$1.31	$1.21	$1.26	$1.26	20,061
2019-11-06	$1.29	$1.31	$1.27	$1.29	$1.29	14,308
2019-11-05	$1.28	$1.30	$1.26	$1.27	$1.27	18,393
2019-11-04	$1.30	$1.33	$1.28	$1.28	$1.28	26,883
2019-11-01	$1.25	$1.28	$1.25	$1.28	$1.28	7,544
2019-10-31	$1.29	$1.30	$1.22	$1.22	$1.22	14,043
2019-10-30	$1.30	$1.30	$1.22	$1.27	$1.27	15,448
2019-10-29	$1.22	$1.28	$1.21	$1.24	$1.24	29,321
2019-10-28	$1.25	$1.38	$1.15	$1.21	$1.21	228,645
2019-10-25	$1.29	$1.31	$1.23	$1.24	$1.24	22,099
2019-10-24	$1.30	$1.30	$1.26	$1.30	$1.30	19,385
2019-10-23	$1.31	$1.33	$1.25	$1.29	$1.29	16,898
2019-10-22	$1.32	$1.35	$1.28	$1.32	$1.32	18,647
2019-10-21	$1.27	$1.29	$1.25	$1.28	$1.28	8,710
2019-10-18	$1.26	$1.28	$1.21	$1.25	$1.25	17,178
2019-10-17	$1.33	$1.33	$1.22	$1.28	$1.28	10,628
2019-10-16	$1.27	$1.35	$1.25	$1.30	$1.30	34,070
2019-10-15	$1.30	$1.33	$1.21	$1.26	$1.26	64,761
2019-10-14	$1.33	$1.38	$1.30	$1.30	$1.30	80,855
2019-10-11	$1.06	$1.38	$1.02	$1.35	$1.35	349,419
2019-10-10	$1.16	$1.16	$1.07	$1.10	$1.10	45,559
2019-10-09	$1.12	$1.18	$1.11	$1.17	$1.17	17,359
2019-10-08	$1.29	$1.29	$1.11	$1.11	$1.11	51,340
2019-10-07	$1.18	$1.30	$1.18	$1.21	$1.21	24,838
2019-10-04	$1.23	$1.23	$1.17	$1.21	$1.21	11,868
2019-10-03	$1.21	$1.26	$1.19	$1.21	$1.21	31,250
2019-10-02	$1.22	$1.23	$1.18	$1.20	$1.20	14,795
2019-10-01	$1.30	$1.30	$1.19	$1.24	$1.24	47,461
2019-09-30	$1.22	$1.35	$1.20	$1.28	$1.28	26,406
2019-09-27	$1.23	$1.32	$1.20	$1.21	$1.21	88,855
2019-09-26	$1.31	$1.31	$1.23	$1.23	$1.23	41,401
2019-09-25	$1.41	$1.41	$1.22	$1.27	$1.27	31,583
2019-09-24	$1.37	$1.38	$1.27	$1.30	$1.30	109,253
2019-09-23	$1.42	$1.42	$1.35	$1.36	$1.36	36,683
2019-09-20	$1.44	$1.46	$1.37	$1.44	$1.44	80,728
2019-09-19	$1.38	$1.68	$1.35	$1.44	$1.44	388,980
2019-09-18	$1.43	$1.50	$1.32	$1.37	$1.37	56,992
2019-09-17	$1.50	$1.50	$1.44	$1.44	$1.44	86,125
2019-09-16	$1.42	$1.59	$1.42	$1.52	$1.52	88,470
2019-09-13	$1.47	$1.50	$1.43	$1.43	$1.43	70,048
2019-09-12	$1.65	$1.65	$1.42	$1.47	$1.47	120,226
2019-09-11	$1.59	$1.71	$1.57	$1.60	$1.60	185,723
2019-09-10	$1.52	$1.62	$1.45	$1.56	$1.56	199,585
2019-09-09	$1.34	$1.54	$1.34	$1.53	$1.53	292,906
2019-09-06	$1.31	$1.38	$1.23	$1.35	$1.35	60,083
2019-09-05	$1.39	$1.43	$1.24	$1.33	$1.33	166,909
2019-09-04	$1.21	$1.40	$1.21	$1.34	$1.34	150,505
2019-09-03	$1.33	$1.37	$1.06	$1.28	$1.28	306,288
2019-08-30	$1.33	$1.36	$1.15	$1.21	$1.21	278,914
2019-08-29	$1.35	$1.45	$1.29	$1.34	$1.34	421,480
2019-08-28	$1.18	$1.57	$1.12	$1.37	$1.37	2,768,290
2019-08-27	$0.86	$1.71	$0.84	$1.13	$1.13	6,756,048
2019-08-26	$0.83	$0.89	$0.82	$0.84	$0.84	58,355
2019-08-23	$0.82	$0.88	$0.81	$0.81	$0.81	90,704
2019-08-22	$0.93	$0.95	$0.81	$0.89	$0.89	175,457
2019-08-21	$0.95	$1.00	$0.91	$0.94	$0.94	79,198
2019-08-20	$1.02	$1.04	$0.96	$0.96	$0.96	72,331
2019-08-19	$1.04	$1.10	$1.01	$1.02	$1.02	54,536
2019-08-16	$1.05	$1.10	$1.01	$1.05	$1.05	96,228
2019-08-15	$1.01	$1.09	$1.01	$1.02	$1.02	88,831
2019-08-14	$1.20	$1.20	$1.17	$1.19	$1.19	25,492
2019-08-13	$1.23	$1.27	$1.19	$1.19	$1.19	31,246
2019-08-12	$1.23	$1.28	$1.14	$1.26	$1.26	46,481
2019-08-09	$1.28	$1.29	$1.20	$1.25	$1.25	27,691
2019-08-08	$1.30	$1.30	$1.24	$1.29	$1.29	35,008
2019-08-07	$1.36	$1.36	$1.22	$1.23	$1.23	94,001
2019-08-06	$1.32	$1.41	$1.30	$1.37	$1.37	110,320
2019-08-05	$1.40	$1.81	$1.30	$1.33	$1.33	1,336,237
2019-08-02	$1.21	$1.40	$1.21	$1.40	$1.40	80,016
2019-08-01	$1.18	$1.23	$1.18	$1.20	$1.20	42,288
2019-07-31	$1.20	$1.23	$1.15	$1.15	$1.15	46,626
2019-07-30	$1.19	$1.22	$1.16	$1.20	$1.20	20,210
2019-07-29	$1.30	$1.30	$1.11	$1.20	$1.20	40,188
2019-07-26	$1.12	$1.30	$1.12	$1.27	$1.27	125,470
2019-07-25	$1.10	$1.20	$1.10	$1.11	$1.11	56,352
2019-07-24	$1.21	$1.24	$1.10	$1.14	$1.14	88,100
2019-07-23	$1.23	$1.24	$1.20	$1.20	$1.20	31,632
2019-07-22	$1.25	$1.29	$1.24	$1.24	$1.24	74,761
2019-07-19	$1.23	$1.30	$1.23	$1.23	$1.23	152,275
2019-07-18	$1.25	$1.30	$1.22	$1.22	$1.22	57,152
2019-07-17	$1.35	$1.35	$1.25	$1.27	$1.27	104,410
2019-07-16	$1.45	$1.45	$1.35	$1.35	$1.35	46,302
2019-07-15	$1.42	$1.44	$1.36	$1.42	$1.42	49,613
2019-07-12	$1.50	$1.50	$1.42	$1.42	$1.42	32,028
2019-07-11	$1.44	$1.54	$1.42	$1.46	$1.46	141,287
2019-07-10	$1.45	$1.49	$1.44	$1.45	$1.45	24,296
2019-07-09	$1.42	$1.52	$1.42	$1.46	$1.46	44,860
2019-07-08	$1.45	$1.49	$1.42	$1.42	$1.42	59,348
2019-07-05	$1.57	$1.57	$1.45	$1.47	$1.47	63,125
2019-07-03	$1.59	$1.59	$1.45	$1.51	$1.51	72,094
2019-07-02	$1.40	$1.64	$1.38	$1.60	$1.60	431,849
2019-07-01	$1.48	$1.48	$1.38	$1.40	$1.40	85,049
2019-06-28	$1.47	$1.47	$1.40	$1.45	$1.45	65,706
2019-06-27	$1.51	$1.54	$1.42	$1.43	$1.43	103,141
2019-06-26	$1.43	$1.53	$1.42	$1.50	$1.50	50,492
2019-06-25	$1.50	$1.50	$1.41	$1.41	$1.41	90,229
2019-06-24	$1.60	$1.60	$1.44	$1.50	$1.50	97,392
2019-06-21	$1.59	$1.59	$1.51	$1.55	$1.55	132,532
2019-06-20	$1.48	$1.60	$1.48	$1.55	$1.55	400,341
2019-06-19	$1.64	$1.64	$1.42	$1.42	$1.42	541,264
2019-06-18	$1.55	$1.90	$1.55	$1.68	$1.68	1,220,427
2019-06-17	$2.75	$3.05	$2.65	$2.90	$2.90	311,584
2019-06-14	$2.66	$3.25	$2.63	$2.74	$2.74	761,704
2019-06-13	$2.54	$2.59	$2.51	$2.57	$2.57	14,263
2019-06-12	$2.59	$2.63	$2.50	$2.50	$2.50	31,621
2019-06-11	$2.64	$2.64	$2.51	$2.61	$2.61	28,376
2019-06-10	$2.68	$2.69	$2.57	$2.64	$2.64	23,171
2019-06-07	$2.75	$2.75	$2.59	$2.66	$2.66	30,425
2019-06-06	$2.56	$2.70	$2.52	$2.70	$2.70	46,299
2019-06-05	$2.51	$2.60	$2.40	$2.59	$2.59	48,141
2019-06-04	$2.55	$2.61	$2.35	$2.49	$2.49	118,733
2019-06-03	$2.61	$2.72	$2.52	$2.52	$2.52	64,425
2019-05-31	$2.54	$2.78	$2.54	$2.66	$2.66	93,454
2019-05-30	$2.54	$2.60	$2.52	$2.53	$2.53	42,946
2019-05-29	$2.79	$2.91	$2.52	$2.53	$2.53	170,321
2019-05-28	$2.96	$3.00	$2.80	$2.81	$2.81	116,517
2019-05-24	$2.97	$3.07	$2.97	$2.99	$2.99	56,274
2019-05-23	$2.97	$3.05	$2.97	$2.97	$2.97	53,643
2019-05-22	$3.02	$3.05	$2.67	$2.98	$2.98	117,672
2019-05-21	$3.06	$3.09	$2.98	$3.01	$3.01	68,644
2019-05-20	$3.05	$3.10	$3.00	$3.01	$3.01	72,807
2019-05-17	$3.15	$3.20	$2.86	$3.09	$3.09	213,853
2019-05-16	$3.35	$3.35	$3.05	$3.12	$3.12	300,864
2019-05-15	$3.48	$3.60	$3.20	$3.20	$3.20	347,859
2019-05-14	$4.49	$4.49	$3.01	$3.47	$3.47	1,583,861
2019-05-13	$4.77	$4.90	$4.51	$4.58	$4.58	175,018
2019-05-10	$5.00	$5.02	$4.71	$4.75	$4.75	180,067
2019-05-09	$4.68	$4.99	$4.68	$4.91	$4.91	257,126
2019-05-08	$4.75	$4.85	$4.66	$4.71	$4.71	41,524
2019-05-07	$4.66	$4.91	$4.65	$4.75	$4.75	63,941
2019-05-06	$4.61	$4.99	$4.47	$4.70	$4.70	294,129
2019-05-03	$4.84	$4.84	$4.56	$4.62	$4.62	153,667
2019-05-02	$4.38	$5.23	$4.38	$4.73	$4.73	237,240
2019-05-01	$4.62	$4.75	$4.38	$4.38	$4.38	240,007
2019-04-30	$4.95	$5.33	$4.50	$4.83	$4.83	1,463,532
2019-04-29	$4.36	$4.42	$4.13	$4.37	$4.37	111,171
2019-04-26	$4.29	$4.35	$4.16	$4.30	$4.30	33,762
2019-04-25	$4.13	$4.31	$4.08	$4.24	$4.24	153,130
2019-04-24	$4.10	$4.21	$4.00	$4.08	$4.08	27,336
2019-04-23	$4.10	$4.18	$3.80	$4.10	$4.10	127,796
2019-04-22	$4.10	$4.20	$4.06	$4.13	$4.13	67,032
2019-04-18	$4.20	$4.32	$4.11	$4.16	$4.16	52,663
2019-04-17	$4.38	$4.39	$4.20	$4.23	$4.23	45,778
2019-04-16	$4.38	$4.47	$4.26	$4.32	$4.32	54,430
2019-04-15	$4.44	$4.45	$4.21	$4.38	$4.38	65,373
2019-04-12	$4.45	$4.45	$4.21	$4.32	$4.32	64,172
2019-04-11	$4.22	$4.54	$4.17	$4.34	$4.34	75,386
2019-04-10	$4.40	$4.55	$4.15	$4.24	$4.24	75,699
2019-04-09	$4.26	$4.43	$4.13	$4.43	$4.43	44,972
2019-04-08	$4.00	$4.36	$4.00	$4.24	$4.24	100,430
2019-04-05	$3.98	$4.38	$3.97	$4.03	$4.03	251,178
2019-04-04	$3.90	$3.98	$3.80	$3.98	$3.98	27,518
2019-04-03	$3.95	$3.97	$3.81	$3.83	$3.83	52,495
2019-04-02	$3.78	$3.91	$3.61	$3.91	$3.91	128,566
2019-04-01	$3.53	$3.89	$3.53	$3.82	$3.82	103,884
2019-03-29	$3.81	$3.89	$3.67	$3.72	$3.72	127,340
2019-03-28	$3.66	$3.83	$3.62	$3.73	$3.73	29,194
2019-03-27	$3.74	$3.86	$3.66	$3.73	$3.73	27,524
2019-03-26	$3.90	$3.90	$3.62	$3.74	$3.74	20,174
2019-03-25	$3.99	$3.99	$3.70	$3.77	$3.77	108,943
2019-03-22	$3.87	$3.97	$3.61	$3.63	$3.63	47,700
2019-03-21	$3.85	$3.93	$3.52	$3.84	$3.84	86,351
2019-03-20	$3.60	$3.95	$3.45	$3.81	$3.81	121,146
2019-03-19	$3.70	$3.79	$3.45	$3.59	$3.59	343,061
2019-03-18	$3.76	$3.87	$3.66	$3.79	$3.79	24,483
2019-03-15	$3.81	$4.09	$3.70	$3.74	$3.74	48,893
2019-03-14	$4.01	$4.07	$3.75	$3.80	$3.80	101,745
2019-03-13	$4.07	$4.19	$4.01	$4.03	$4.03	56,268
2019-03-12	$4.05	$4.13	$3.98	$4.01	$4.01	44,465
2019-03-11	$4.17	$4.24	$4.04	$4.07	$4.07	70,111
2019-03-08	$4.16	$4.53	$4.07	$4.13	$4.13	180,762
2019-03-07	$4.36	$4.49	$4.15	$4.15	$4.15	132,444
2019-03-06	$4.65	$4.70	$4.21	$4.51	$4.51	205,760
2019-03-05	$4.68	$4.78	$4.32	$4.66	$4.66	258,552
2019-03-04	$4.20	$4.94	$4.20	$4.85	$4.85	888,109
2019-03-01	$3.65	$4.20	$3.65	$4.20	$4.20	449,317
2019-02-28	$3.55	$3.75	$3.43	$3.60	$3.60	188,697
2019-02-27	$3.46	$3.51	$3.41	$3.45	$3.45	34,020
2019-02-26	$3.42	$3.51	$3.27	$3.50	$3.50	100,541
2019-02-25	$3.38	$3.43	$3.33	$3.42	$3.42	47,951
2019-02-22	$3.52	$3.52	$3.23	$3.39	$3.39	43,374
2019-02-21	$3.41	$3.46	$3.33	$3.42	$3.42	24,207
2019-02-20	$3.41	$3.55	$3.36	$3.41	$3.41	28,603
2019-02-19	$3.55	$3.55	$3.26	$3.44	$3.44	116,288
2019-02-15	$3.55	$3.65	$3.36	$3.42	$3.42	248,966
2019-02-14	$3.44	$3.60	$3.35	$3.56	$3.56	338,626
2019-02-13	$3.72	$3.75	$3.40	$3.42	$3.42	82,056
2019-02-12	$3.40	$3.47	$3.30	$3.41	$3.41	44,368
2019-02-11	$3.48	$3.48	$3.34	$3.37	$3.37	19,236
2019-02-08	$3.31	$3.47	$3.30	$3.47	$3.47	76,840
2019-02-07	$3.44	$3.44	$3.30	$3.37	$3.37	46,476
2019-02-06	$3.43	$3.49	$3.26	$3.49	$3.49	107,621
2019-02-05	$3.61	$3.61	$3.37	$3.40	$3.40	79,172
2019-02-04	$3.79	$3.85	$3.32	$3.50	$3.50	308,580
2019-02-01	$3.50	$3.82	$3.30	$3.79	$3.79	412,219
2019-01-31	$3.57	$3.58	$3.24	$3.34	$3.34	206,636
2019-01-30	$3.72	$3.74	$3.45	$3.47	$3.47	394,681
2019-01-29	$3.50	$3.80	$3.10	$3.79	$3.79	1,464,218
2019-01-28	$3.25	$3.73	$3.06	$3.39	$3.39	1,140,330
2019-01-25	$2.62	$3.31	$2.60	$3.19	$3.19	1,104,643
2019-01-24	$2.72	$2.75	$2.56	$2.62	$2.62	30,670
2019-01-23	$2.67	$2.80	$2.65	$2.70	$2.70	147,099
2019-01-22	$2.81	$2.89	$2.65	$2.75	$2.75	153,823
2019-01-18	$2.87	$3.00	$2.76	$2.76	$2.76	50,002
2019-01-17	$2.96	$2.99	$2.51	$2.93	$2.93	197,101
2019-01-16	$3.04	$3.13	$2.91	$2.98	$2.98	69,079
2019-01-15	$3.10	$3.17	$3.00	$3.04	$3.04	80,729
2019-01-14	$2.99	$3.11	$2.99	$3.10	$3.10	115,343
2019-01-11	$3.00	$3.00	$2.91	$2.98	$2.98	77,248
2019-01-10	$2.95	$3.00	$2.91	$2.97	$2.97	35,373
2019-01-09	$2.95	$3.11	$2.95	$2.99	$2.99	65,288
2019-01-08	$2.92	$2.99	$2.84	$2.91	$2.91	60,310
2019-01-07	$3.00	$3.00	$2.89	$2.91	$2.91	64,995
2019-01-04	$3.00	$3.05	$2.90	$2.93	$2.93	98,921
2019-01-03	$2.89	$3.18	$2.88	$2.91	$2.91	136,956
2019-01-02	$2.61	$2.90	$2.61	$2.89	$2.89	38,095
2018-12-31	$2.81	$2.88	$2.50	$2.68	$2.68	176,584
2018-12-28	$2.77	$2.86	$2.68	$2.83	$2.83	88,440
2018-12-27	$2.65	$2.80	$2.65	$2.73	$2.73	45,939
2018-12-26	$2.62	$2.80	$2.57	$2.70	$2.70	96,542
2018-12-24	$2.72	$2.80	$2.60	$2.63	$2.63	108,454
2018-12-21	$2.76	$2.98	$2.67	$2.78	$2.78	125,911
2018-12-20	$2.54	$2.95	$2.42	$2.92	$2.92	380,497
2018-12-19	$2.36	$2.56	$2.31	$2.31	$2.31	100,843
2018-12-18	$2.52	$2.54	$2.33	$2.35	$2.35	59,302
2018-12-17	$2.61	$2.65	$2.47	$2.53	$2.53	19,945
2018-12-14	$2.47	$2.64	$2.47	$2.64	$2.64	16,032
2018-12-13	$2.63	$2.72	$2.16	$2.50	$2.50	98,472
2018-12-12	$2.78	$2.83	$2.63	$2.63	$2.63	47,708
2018-12-11	$2.80	$2.84	$2.77	$2.79	$2.79	14,103
2018-12-10	$2.77	$2.83	$2.77	$2.78	$2.78	20,996
2018-12-07	$2.79	$2.84	$2.79	$2.80	$2.80	12,011
2018-12-06	$2.80	$2.89	$2.77	$2.78	$2.78	21,079
2018-12-04	$2.88	$2.91	$2.77	$2.81	$2.81	17,816
2018-12-03	$2.86	$2.89	$2.83	$2.89	$2.89	26,725
2018-11-30	$2.87	$2.91	$2.81	$2.81	$2.81	10,279
2018-11-29	$2.87	$2.95	$2.83	$2.87	$2.87	30,497
2018-11-28	$2.91	$2.93	$2.87	$2.90	$2.90	25,130
2018-11-27	$2.87	$2.96	$2.85	$2.94	$2.94	43,988
2018-11-26	$2.93	$2.95	$2.82	$2.86	$2.86	20,147
2018-11-23	$2.85	$2.97	$2.84	$2.92	$2.92	29,419
2018-11-21	$2.94	$2.94	$2.85	$2.90	$2.90	19,990
2018-11-20	$2.82	$3.00	$2.77	$2.91	$2.91	72,684
2018-11-19	$2.77	$2.93	$2.75	$2.84	$2.84	30,106
2018-11-16	$2.76	$2.90	$2.75	$2.80	$2.80	25,635
2018-11-15	$2.75	$2.80	$2.68	$2.80	$2.80	33,705
2018-11-14	$2.80	$2.90	$2.70	$2.70	$2.70	101,824
2018-11-13	$2.76	$2.88	$2.76	$2.85	$2.85	22,901
2018-11-12	$2.90	$2.97	$2.76	$2.77	$2.77	46,075
2018-11-09	$3.00	$3.01	$2.84	$2.96	$2.96	69,396
2018-11-08	$3.01	$3.05	$2.96	$3.00	$3.00	17,955
2018-11-07	$2.92	$3.05	$2.84	$3.00	$3.00	56,174
2018-11-06	$3.09	$3.11	$2.89	$2.93	$2.93	65,966
2018-11-05	$3.07	$3.15	$2.97	$3.05	$3.05	59,202
2018-11-02	$2.93	$3.06	$2.92	$3.04	$3.04	90,691
2018-11-01	$2.78	$3.00	$2.78	$2.96	$2.96	53,063
2018-10-31	$2.85	$3.09	$2.75	$2.78	$2.78	142,497
2018-10-30	$3.00	$3.02	$2.75	$2.86	$2.86	121,744
2018-10-29	$3.06	$3.41	$2.73	$3.03	$3.03	644,496
2018-10-26	$2.75	$3.10	$2.66	$3.05	$3.05	163,230
2018-10-25	$2.91	$2.95	$2.62	$2.72	$2.72	175,262
2018-10-24	$3.05	$3.09	$2.91	$2.93	$2.93	123,850
2018-10-23	$2.95	$3.06	$2.92	$3.03	$3.03	56,404
2018-10-22	$2.98	$3.10	$2.95	$2.95	$2.95	29,451
2018-10-19	$2.97	$2.98	$2.95	$2.98	$2.98	13,405
2018-10-18	$3.00	$3.00	$2.94	$2.95	$2.95	13,005
2018-10-17	$2.91	$3.04	$2.91	$2.98	$2.98	36,372
2018-10-16	$2.90	$3.08	$2.90	$2.91	$2.91	126,356
2018-10-15	$2.99	$3.02	$2.90	$2.92	$2.92	35,380
2018-10-12	$2.97	$3.00	$2.90	$2.98	$2.98	33,866
2018-10-11	$2.91	$3.25	$2.90	$2.95	$2.95	123,082
2018-10-10	$3.07	$3.09	$2.90	$2.90	$2.90	98,628
2018-10-09	$3.10	$3.23	$2.93	$3.09	$3.09	148,012
2018-10-08	$3.05	$3.10	$3.01	$3.10	$3.10	76,931
2018-10-05	$2.95	$3.01	$2.87	$2.97	$2.97	81,918
2018-10-04	$2.83	$3.09	$2.75	$2.97	$2.97	281,117
2018-10-03	$3.00	$3.00	$2.80	$2.85	$2.85	194,898
2018-10-02	$3.05	$3.10	$2.85	$2.95	$2.95	323,637
2018-10-01	$2.83	$3.05	$2.75	$2.90	$2.90	409,152
2018-09-28	$2.95	$2.95	$2.80	$2.85	$2.85	142,061
2018-09-27	$2.90	$2.98	$2.85	$2.85	$2.85	450,112
2018-09-26	$3.00	$3.05	$2.90	$2.90	$2.90	1,800,602
2018-09-25	$4.00	$4.30	$3.50	$3.55	$3.55	313,628
2018-09-24	$4.30	$4.40	$3.85	$4.05	$4.05	198,870
2018-09-21	$4.00	$4.45	$3.95	$4.30	$4.30	201,964
2018-09-20	$4.20	$4.25	$3.95	$3.95	$3.95	265,988
2018-09-19	$4.60	$4.95	$3.75	$4.30	$4.30	764,570
2018-09-18	$3.65	$4.30	$3.60	$4.25	$4.25	862,200
2018-09-17	$3.25	$3.65	$3.25	$3.60	$3.60	439,200
2018-09-14	$2.90	$3.25	$2.88	$3.15	$3.15	549,772
2018-09-13	$2.70	$2.95	$2.70	$2.85	$2.85	195,166
2018-09-12	$2.60	$2.75	$2.60	$2.75	$2.75	70,007
2018-09-11	$2.70	$2.70	$2.60	$2.60	$2.60	25,929
2018-09-10	$2.60	$2.70	$2.60	$2.65	$2.65	34,295
2018-09-07	$2.50	$2.65	$2.50	$2.65	$2.65	58,292
2018-09-06	$2.63	$2.65	$2.55	$2.60	$2.60	11,115
2018-09-05	$2.55	$2.60	$2.50	$2.60	$2.60	13,561
2018-09-04	$2.55	$2.65	$2.50	$2.50	$2.50	25,911
2018-08-31	$2.58	$2.62	$2.55	$2.60	$2.60	14,044
2018-08-30	$2.55	$2.59	$2.50	$2.55	$2.55	27,459
2018-08-29	$2.50	$2.60	$2.50	$2.55	$2.55	8,574
2018-08-28	$2.61	$2.65	$2.55	$2.56	$2.56	60,437
2018-08-27	$2.65	$2.70	$2.50	$2.60	$2.60	46,312
2018-08-24	$2.60	$2.65	$2.55	$2.65	$2.65	23,911
2018-08-23	$2.60	$2.65	$2.55	$2.55	$2.55	33,798
2018-08-22	$2.55	$2.65	$2.53	$2.65	$2.65	47,082
2018-08-21	$2.55	$2.71	$2.45	$2.55	$2.55	56,829
2018-08-20	$2.65	$2.90	$2.50	$2.55	$2.55	208,626
2018-08-17	$2.55	$2.65	$2.52	$2.65	$2.65	37,775
2018-08-16	$2.50	$2.55	$2.50	$2.50	$2.50	11,963
2018-08-15	$2.45	$2.55	$2.45	$2.45	$2.45	17,428
2018-08-14	$2.50	$2.55	$2.45	$2.50	$2.50	13,221
2018-08-13	$2.45	$2.55	$2.45	$2.55	$2.55	25,717
2018-08-10	$2.45	$2.50	$2.40	$2.45	$2.45	11,611
2018-08-09	$2.60	$2.60	$2.45	$2.50	$2.50	14,741
2018-08-08	$2.55	$2.60	$2.50	$2.60	$2.60	32,190
2018-08-07	$2.60	$2.60	$2.55	$2.55	$2.55	22,766
2018-08-06	$2.50	$2.60	$2.50	$2.60	$2.60	17,786
2018-08-03	$2.50	$2.60	$2.46	$2.50	$2.50	8,445
2018-08-02	$2.53	$2.60	$2.45	$2.50	$2.50	14,717
2018-08-01	$2.60	$2.62	$2.50	$2.51	$2.51	33,658
2018-07-31	$2.55	$2.60	$2.45	$2.55	$2.55	16,450
2018-07-30	$2.65	$2.65	$2.45	$2.55	$2.55	32,650
2018-07-27	$2.55	$2.75	$2.40	$2.55	$2.55	55,189
2018-07-26	$2.35	$2.60	$2.35	$2.53	$2.53	118,865
2018-07-25	$2.35	$2.55	$2.35	$2.45	$2.45	74,361
2018-07-24	$2.40	$2.45	$2.30	$2.35	$2.35	27,629
2018-07-23	$2.60	$2.60	$2.35	$2.45	$2.45	29,374
2018-07-20	$2.70	$2.75	$2.50	$2.60	$2.60	271,626
2018-07-19	$2.34	$2.90	$2.25	$2.55	$2.55	408,328
2018-07-18	$2.25	$2.35	$2.25	$2.35	$2.35	18,985
2018-07-17	$2.25	$2.30	$2.20	$2.25	$2.25	20,849
2018-07-16	$2.30	$2.35	$2.25	$2.25	$2.25	17,555
2018-07-13	$2.30	$2.35	$2.25	$2.33	$2.33	10,513
2018-07-12	$2.30	$2.35	$2.20	$2.34	$2.34	11,931
2018-07-11	$2.45	$2.45	$2.25	$2.27	$2.27	34,078
2018-07-10	$2.33	$2.39	$2.30	$2.35	$2.35	24,476
2018-07-09	$2.25	$2.50	$2.20	$2.35	$2.35	85,307
2018-07-06	$2.15	$2.30	$2.10	$2.25	$2.25	20,865
2018-07-05	$2.25	$2.35	$2.15	$2.20	$2.20	43,482
2018-07-03	$2.10	$2.15	$2.10	$2.13	$2.13	14,875
2018-07-02	$2.35	$2.35	$2.10	$2.10	$2.10	36,963
2018-06-29	$2.30	$2.35	$2.30	$2.35	$2.35	11,102
2018-06-28	$2.30	$2.35	$2.30	$2.35	$2.35	23,200
2018-06-27	$2.30	$2.50	$2.30	$2.35	$2.35	19,810
2018-06-26	$2.55	$2.55	$2.35	$2.35	$2.35	37,396
2018-06-25	$2.50	$2.55	$2.50	$2.55	$2.55	15,420
2018-06-22	$2.50	$2.60	$2.50	$2.50	$2.50	12,989
2018-06-21	$2.50	$2.55	$2.50	$2.55	$2.55	4,789
2018-06-20	$2.52	$2.55	$2.50	$2.50	$2.50	9,067
2018-06-19	$2.60	$2.60	$2.50	$2.50	$2.50	31,780
2018-06-18	$2.60	$2.70	$2.50	$2.52	$2.52	36,634
2018-06-15	$2.55	$2.60	$2.55	$2.60	$2.60	20,645
2018-06-14	$2.55	$2.65	$2.50	$2.58	$2.58	32,316
2018-06-13	$2.50	$2.55	$2.50	$2.50	$2.50	16,814
2018-06-12	$2.55	$2.55	$2.50	$2.50	$2.50	8,365
2018-06-11	$2.52	$2.55	$2.50	$2.50	$2.50	24,397
2018-06-08	$2.60	$2.60	$2.50	$2.50	$2.50	12,920
2018-06-07	$2.55	$2.65	$2.50	$2.55	$2.55	19,489
2018-06-06	$2.60	$2.64	$2.50	$2.50	$2.50	45,089
2018-06-05	$2.75	$2.86	$2.55	$2.60	$2.60	96,504
2018-06-04	$2.80	$2.95	$2.65	$2.70	$2.70	179,266
2018-06-01	$2.60	$2.65	$2.55	$2.65	$2.65	55,611
2018-05-31	$2.50	$2.65	$2.50	$2.61	$2.61	69,071
2018-05-30	$2.60	$2.60	$2.50	$2.50	$2.50	47,442
2018-05-29	$2.60	$2.60	$2.50	$2.60	$2.60	11,557
2018-05-25	$2.55	$2.65	$2.50	$2.60	$2.60	34,987
2018-05-24	$2.50	$2.65	$2.50	$2.55	$2.55	28,687
2018-05-23	$2.60	$2.65	$2.55	$2.55	$2.55	35,641
2018-05-22	$2.60	$2.65	$2.55	$2.60	$2.60	19,625
2018-05-21	$2.70	$2.75	$2.65	$2.65	$2.65	25,957
2018-05-18	$2.60	$2.70	$2.55	$2.70	$2.70	31,522
2018-05-17	$2.50	$2.65	$2.50	$2.55	$2.55	20,564
2018-05-16	$2.66	$2.66	$2.50	$2.50	$2.50	16,788
2018-05-15	$2.60	$2.60	$2.45	$2.45	$2.45	47,685
2018-05-14	$2.85	$2.95	$2.50	$2.70	$2.70	228,156
2018-05-11	$2.55	$2.60	$2.50	$2.60	$2.60	9,155
2018-05-10	$2.60	$2.60	$2.50	$2.50	$2.50	21,294
2018-05-09	$2.55	$2.60	$2.45	$2.60	$2.60	18,700
2018-05-08	$2.40	$2.60	$2.35	$2.55	$2.55	20,380
2018-05-07	$2.45	$2.60	$2.40	$2.45	$2.45	7,598
2018-05-04	$2.40	$2.50	$2.40	$2.40	$2.40	17,227
2018-05-03	$2.42	$2.45	$2.35	$2.35	$2.35	9,361
2018-05-02	$2.40	$2.50	$2.40	$2.50	$2.50	20,380
2018-05-01	$2.35	$2.40	$2.30	$2.40	$2.40	11,582
2018-04-30	$2.35	$2.40	$2.30	$2.30	$2.30	7,976
2018-04-27	$2.38	$2.45	$2.35	$2.45	$2.45	20,871
2018-04-26	$2.35	$2.40	$2.35	$2.38	$2.38	12,536
2018-04-25	$2.45	$2.47	$2.35	$2.35	$2.35	16,088
2018-04-24	$2.60	$2.60	$2.45	$2.45	$2.45	28,079
2018-04-23	$2.60	$2.70	$2.60	$2.63	$2.63	28,205
2018-04-20	$2.70	$2.70	$2.60	$2.65	$2.65	18,896
2018-04-19	$2.65	$2.70	$2.55	$2.65	$2.65	12,166
2018-04-18	$2.60	$2.70	$2.50	$2.65	$2.65	22,691
2018-04-17	$2.75	$2.75	$2.60	$2.65	$2.65	33,940
2018-04-16	$2.40	$2.80	$2.20	$2.70	$2.70	92,455
2018-04-13	$2.25	$2.65	$2.20	$2.55	$2.55	141,476
2018-04-12	$2.35	$2.35	$2.30	$2.30	$2.30	30,410
2018-04-11	$2.35	$2.35	$2.30	$2.30	$2.30	18,600
2018-04-10	$2.30	$2.35	$2.30	$2.30	$2.30	9,942
2018-04-09	$2.35	$2.35	$2.30	$2.35	$2.35	11,559
2018-04-06	$2.40	$2.40	$2.30	$2.30	$2.30	10,580
2018-04-05	$2.30	$2.40	$2.30	$2.40	$2.40	23,100
2018-04-04	$2.40	$2.43	$2.25	$2.30	$2.30	64,692
2018-04-03	$2.33	$2.50	$2.25	$2.40	$2.40	31,610
2018-04-02	$2.50	$2.53	$2.33	$2.35	$2.35	36,269
2018-03-29	$2.52	$2.60	$2.50	$2.60	$2.60	31,192
2018-03-28	$2.55	$2.60	$2.45	$2.45	$2.45	24,372
2018-03-27	$2.50	$2.55	$2.50	$2.53	$2.53	16,973
2018-03-26	$2.60	$2.60	$2.50	$2.55	$2.55	32,869
2018-03-23	$2.70	$2.75	$2.60	$2.70	$2.70	27,357
2018-03-22	$2.70	$2.75	$2.60	$2.75	$2.75	19,279
2018-03-21	$2.65	$2.75	$2.65	$2.70	$2.70	24,601
2018-03-20	$2.60	$2.80	$2.56	$2.65	$2.65	34,534
2018-03-19	$2.60	$2.70	$2.55	$2.60	$2.60	30,739
2018-03-16	$2.60	$2.76	$2.55	$2.60	$2.60	27,499
2018-03-15	$2.85	$2.90	$2.65	$2.65	$2.65	40,831
2018-03-14	$2.75	$2.90	$2.75	$2.85	$2.85	109,656
2018-03-13	$2.60	$2.75	$2.55	$2.75	$2.75	101,246
2018-03-12	$2.55	$2.60	$2.51	$2.55	$2.55	53,141
2018-03-09	$2.60	$2.60	$2.50	$2.60	$2.60	20,688
2018-03-08	$2.45	$2.60	$2.45	$2.50	$2.50	60,157
2018-03-07	$2.50	$2.60	$2.45	$2.50	$2.50	51,766
2018-03-06	$2.55	$2.60	$2.50	$2.50	$2.50	12,656
2018-03-05	$2.50	$2.65	$2.50	$2.50	$2.50	35,000
2018-03-02	$2.65	$2.65	$2.45	$2.55	$2.55	28,342
2018-03-01	$2.65	$2.65	$2.50	$2.60	$2.60	72,272
2018-02-28	$2.45	$2.60	$2.43	$2.55	$2.55	61,826
2018-02-27	$2.40	$2.59	$2.40	$2.45	$2.45	61,473
2018-02-26	$2.40	$2.45	$2.30	$2.40	$2.40	46,648
2018-02-23	$2.30	$2.40	$2.30	$2.30	$2.30	22,974
2018-02-22	$2.33	$2.40	$2.30	$2.35	$2.35	30,476
2018-02-21	$2.35	$2.40	$2.30	$2.30	$2.30	21,739
2018-02-20	$2.25	$2.40	$2.25	$2.30	$2.30	48,365
2018-02-16	$2.10	$2.25	$2.10	$2.20	$2.20	32,222
2018-02-15	$2.15	$2.25	$2.10	$2.10	$2.10	29,266
2018-02-14	$2.05	$2.15	$2.05	$2.13	$2.13	25,933
2018-02-13	$2.00	$2.10	$2.00	$2.10	$2.10	28,655
2018-02-12	$2.05	$2.10	$2.00	$2.00	$2.00	40,354
2018-02-09	$2.20	$2.20	$2.00	$2.00	$2.00	57,225
2018-02-08	$2.15	$2.20	$2.10	$2.15	$2.15	68,805
2018-02-07	$2.10	$2.23	$2.00	$2.10	$2.10	162,911
2018-02-06	$2.10	$3.20	$2.10	$2.15	$2.15	1,485,965
2018-02-05	$2.20	$2.25	$2.15	$2.15	$2.15	53,047
2018-02-02	$2.15	$2.25	$2.15	$2.20	$2.20	40,662
2018-02-01	$2.20	$2.30	$2.15	$2.15	$2.15	74,439
2018-01-31	$2.20	$2.40	$2.20	$2.30	$2.30	41,334
2018-01-30	$2.25	$2.50	$2.15	$2.15	$2.15	120,196
2018-01-29	$2.40	$2.40	$2.25	$2.25	$2.25	38,547
2018-01-26	$2.50	$2.50	$2.15	$2.35	$2.35	76,696
2018-01-25	$2.10	$2.20	$2.10	$2.15	$2.15	28,295
2018-01-24	$2.10	$2.20	$2.10	$2.10	$2.10	24,888
2018-01-23	$2.30	$2.30	$2.10	$2.10	$2.10	91,743
2018-01-22	$2.30	$2.35	$2.25	$2.25	$2.25	45,055
2018-01-19	$2.30	$2.35	$2.30	$2.30	$2.30	13,181
2018-01-18	$2.30	$2.37	$2.30	$2.30	$2.30	34,310
2018-01-17	$2.35	$2.35	$2.30	$2.30	$2.30	19,119
2018-01-16	$2.40	$2.40	$2.30	$2.35	$2.35	17,412
2018-01-12	$2.30	$2.40	$2.30	$2.30	$2.30	73,537
2018-01-11	$2.35	$2.35	$2.25	$2.30	$2.30	57,462
2018-01-10	$2.25	$2.45	$2.25	$2.35	$2.35	30,453
2018-01-09	$2.50	$2.55	$2.25	$2.25	$2.25	112,667
2018-01-08	$2.65	$2.70	$2.50	$2.50	$2.50	63,156
2018-01-05	$2.60	$2.65	$2.55	$2.58	$2.58	33,575
2018-01-04	$2.65	$2.70	$2.60	$2.60	$2.60	20,893
2018-01-03	$2.65	$2.75	$2.60	$2.65	$2.65	56,177
2018-01-02	$2.65	$2.65	$2.60	$2.60	$2.60	37,949
2017-12-29	$2.80	$2.85	$2.60	$2.65	$2.65	93,160
2017-12-28	$2.70	$2.75	$2.65	$2.75	$2.75	51,080
2017-12-27	$2.70	$2.80	$2.70	$2.73	$2.73	65,159
2017-12-26	$2.80	$2.80	$2.65	$2.70	$2.70	52,071
2017-12-22	$2.75	$2.79	$2.65	$2.75	$2.75	52,629
2017-12-21	$2.80	$2.80	$2.70	$2.75	$2.75	31,543
2017-12-20	$2.70	$2.80	$2.65	$2.75	$2.75	103,684
2017-12-19	$2.75	$2.76	$2.65	$2.65	$2.65	82,115
2017-12-18	$2.75	$2.80	$2.70	$2.80	$2.80	69,913
2017-12-15	$2.75	$2.80	$2.70	$2.75	$2.75	49,155
2017-12-14	$2.85	$2.90	$2.65	$2.80	$2.80	92,523
2017-12-13	$2.65	$2.75	$2.65	$2.70	$2.70	70,370
2017-12-12	$2.75	$2.75	$2.65	$2.70	$2.70	51,069
2017-12-11	$2.65	$2.75	$2.60	$2.73	$2.73	88,391
2017-12-08	$2.60	$2.70	$2.55	$2.60	$2.60	61,899
2017-12-07	$2.65	$2.70	$2.55	$2.60	$2.60	47,949
2017-12-06	$2.75	$2.75	$2.60	$2.65	$2.65	114,517
2017-12-05	$2.90	$2.95	$2.65	$2.70	$2.70	322,798
2017-12-04	$2.75	$2.75	$2.40	$2.50	$2.50	62,456
2017-12-01	$2.50	$2.55	$2.40	$2.40	$2.40	31,487
2017-11-30	$2.60	$2.60	$2.35	$2.40	$2.40	60,264
2017-11-29	$2.65	$2.75	$2.45	$2.50	$2.50	92,944
2017-11-28	$2.65	$2.75	$2.60	$2.65	$2.65	54,595
2017-11-27	$2.60	$2.74	$2.60	$2.65	$2.65	69,676
2017-11-24	$2.55	$2.80	$2.50	$2.65	$2.65	104,008
2017-11-22	$2.50	$2.75	$2.50	$2.55	$2.55	130,649
2017-11-21	$2.60	$2.70	$2.30	$2.55	$2.55	201,449
2017-11-20	$2.75	$3.20	$2.60	$2.65	$2.65	1,600,512
2017-11-17	$2.35	$2.35	$2.20	$2.35	$2.35	71,667
2017-11-16	$2.35	$2.35	$2.10	$2.30	$2.30	93,448
2017-11-15	$2.10	$2.35	$1.75	$2.30	$2.30	283,134
2017-11-14	$2.15	$2.25	$2.10	$2.17	$2.17	48,469
2017-11-13	$2.30	$2.30	$2.10	$2.13	$2.13	140,022
2017-11-10	$2.25	$2.40	$2.15	$2.25	$2.25	110,758
2017-11-09	$2.15	$2.40	$2.15	$2.30	$2.30	202,756
2017-11-08	$2.15	$2.70	$2.00	$2.25	$2.25	1,327,059
2017-11-07	$1.70	$1.85	$1.70	$1.80	$1.80	135,745
2017-11-06	$1.85	$1.85	$1.75	$1.84	$1.84	65,760
2017-11-03	$1.75	$1.80	$1.70	$1.75	$1.75	65,569
2017-11-02	$1.85	$1.85	$1.75	$1.75	$1.75	94,769
2017-11-01	$1.80	$1.90	$1.80	$1.88	$1.88	52,326
2017-10-31	$1.85	$1.90	$1.75	$1.83	$1.83	129,720
2017-10-30	$1.90	$1.92	$1.80	$1.85	$1.85	116,530
2017-10-27	$2.05	$2.05	$1.85	$1.90	$1.90	166,855
2017-10-26	$2.15	$2.15	$1.95	$2.00	$2.00	170,057
2017-10-25	$2.20	$2.20	$1.95	$1.95	$1.95	302,859
2017-10-24	$2.35	$2.35	$2.20	$2.25	$2.25	172,641
2017-10-23	$2.65	$2.70	$2.25	$2.35	$2.35	456,395
2017-10-20	$3.05	$3.50	$2.60	$2.65	$2.65	5,525,168
2017-10-19	$2.20	$2.25	$2.20	$2.20	$2.20	15,656
2017-10-18	$2.20	$2.31	$2.20	$2.20	$2.20	72,008
2017-10-17	$2.25	$2.30	$2.20	$2.20	$2.20	54,204
2017-10-16	$2.35	$2.40	$2.25	$2.25	$2.25	56,739
2017-10-13	$2.35	$2.40	$2.35	$2.35	$2.35	31,189
2017-10-12	$2.30	$2.40	$2.30	$2.35	$2.35	20,246
2017-10-11	$2.30	$2.35	$2.30	$2.30	$2.30	18,900
2017-10-10	$2.40	$2.40	$2.30	$2.30	$2.30	26,552
2017-10-09	$2.40	$2.40	$2.35	$2.35	$2.35	17,103
2017-10-06	$2.35	$2.50	$2.30	$2.45	$2.45	67,802
2017-10-05	$2.40	$2.45	$2.40	$2.40	$2.40	19,393
2017-10-04	$2.40	$2.45	$2.40	$2.40	$2.40	49,668
2017-10-03	$2.45	$2.49	$2.40	$2.42	$2.42	21,164
2017-10-02	$2.40	$2.49	$2.40	$2.40	$2.40	42,736
2017-09-29	$2.60	$2.60	$2.15	$2.40	$2.40	91,827
2017-09-28	$2.55	$2.65	$2.55	$2.60	$2.60	32,226
2017-09-27	$2.65	$2.65	$2.55	$2.55	$2.55	71,683
2017-09-26	$2.60	$2.69	$2.60	$2.65	$2.65	59,537
2017-09-25	$2.70	$2.75	$2.60	$2.60	$2.60	59,645
2017-09-22	$2.75	$2.75	$2.70	$2.70	$2.70	34,411
2017-09-21	$2.75	$2.76	$2.70	$2.70	$2.70	27,685
2017-09-20	$2.80	$2.85	$2.75	$2.75	$2.75	41,346
2017-09-19	$2.85	$2.90	$2.80	$2.80	$2.80	17,470
2017-09-18	$2.90	$2.93	$2.80	$2.90	$2.90	16,791
2017-09-15	$2.85	$2.90	$2.80	$2.90	$2.90	40,648
2017-09-14	$2.91	$3.04	$2.85	$2.85	$2.85	85,993
2017-09-13	$2.85	$2.95	$2.85	$2.90	$2.90	36,199
2017-09-12	$2.80	$2.90	$2.80	$2.90	$2.90	23,585
2017-09-11	$2.80	$2.90	$2.80	$2.83	$2.83	29,819
2017-09-08	$2.85	$2.89	$2.80	$2.80	$2.80	13,587
2017-09-07	$2.85	$2.88	$2.80	$2.80	$2.80	33,714
2017-09-06	$2.90	$2.90	$2.85	$2.85	$2.85	8,871
2017-09-05	$2.90	$2.90	$2.85	$2.85	$2.85	12,219
2017-09-01	$2.85	$2.95	$2.85	$2.90	$2.90	17,767
2017-08-31	$2.90	$2.95	$2.85	$2.85	$2.85	24,066
2017-08-30	$2.90	$2.95	$2.85	$2.90	$2.90	20,030
2017-08-29	$2.85	$2.90	$2.85	$2.85	$2.85	17,557
2017-08-28	$2.95	$3.00	$2.85	$2.85	$2.85	38,616
2017-08-25	$2.95	$2.99	$2.85	$2.95	$2.95	25,592
2017-08-24	$3.00	$3.00	$2.85	$2.95	$2.95	21,299
2017-08-23	$3.00	$3.00	$2.85	$3.00	$3.00	142,823
2017-08-22	$3.05	$3.05	$2.90	$3.00	$3.00	66,428
2017-08-21	$3.15	$3.15	$2.80	$3.00	$3.00	286,379
2017-08-18	$3.45	$3.49	$3.25	$3.35	$3.35	51,382
2017-08-17	$3.35	$3.48	$3.10	$3.40	$3.40	38,446
2017-08-16	$3.15	$3.35	$3.07	$3.35	$3.35	92,293
2017-08-15	$2.70	$3.03	$2.70	$3.00	$3.00	110,176
2017-08-14	$3.00	$3.15	$2.95	$3.05	$3.05	64,939
2017-08-11	$3.15	$3.19	$2.90	$2.95	$2.95	62,345
2017-08-10	$3.25	$3.25	$3.15	$3.15	$3.15	31,367
2017-08-09	$3.35	$3.40	$3.15	$3.20	$3.20	35,564
2017-08-08	$3.40	$3.50	$3.35	$3.35	$3.35	32,971
2017-08-07	$3.45	$3.70	$3.40	$3.40	$3.40	91,186
2017-08-04	$3.40	$3.55	$3.40	$3.45	$3.45	53,028
2017-08-03	$3.55	$3.90	$3.45	$3.65	$3.65	211,355
2017-08-02	$3.56	$3.60	$3.40	$3.50	$3.50	40,724
2017-08-01	$3.50	$3.61	$3.50	$3.55	$3.55	7,600
2017-07-31	$3.55	$3.55	$3.45	$3.45	$3.45	20,945
2017-07-28	$3.60	$3.60	$3.50	$3.55	$3.55	21,516
2017-07-27	$3.70	$3.80	$3.55	$3.60	$3.60	26,791
2017-07-26	$3.65	$3.80	$3.61	$3.75	$3.75	53,812
2017-07-25	$3.60	$3.65	$3.50	$3.60	$3.60	14,623
2017-07-24	$3.48	$3.65	$3.45	$3.60	$3.60	48,670
2017-07-21	$3.45	$3.50	$3.35	$3.45	$3.45	19,251
2017-07-20	$3.45	$3.54	$3.45	$3.50	$3.50	25,646
2017-07-19	$3.55	$3.55	$3.45	$3.50	$3.50	29,004
2017-07-18	$3.70	$3.70	$3.50	$3.60	$3.60	78,067
2017-07-17	$3.80	$3.80	$3.60	$3.60	$3.60	69,409
2017-07-14	$3.90	$3.90	$3.70	$3.70	$3.70	47,117
2017-07-13	$3.90	$3.90	$3.65	$3.80	$3.80	38,341
2017-07-12	$4.10	$4.10	$3.75	$3.90	$3.90	84,594
2017-07-11	$3.80	$4.10	$3.80	$4.05	$4.05	186,244
2017-07-10	$4.05	$4.20	$3.65	$3.85	$3.85	395,985
2017-07-07	$4.80	$4.95	$4.05	$4.20	$4.20	3,519,848
2017-07-06	$3.10	$3.25	$3.10	$3.25	$3.25	40,886
2017-07-05	$3.15	$3.20	$3.10	$3.10	$3.10	22,398
2017-07-03	$3.10	$3.20	$3.10	$3.15	$3.15	15,910
2017-06-30	$3.15	$3.20	$3.00	$3.10	$3.10	33,758
2017-06-29	$3.15	$3.25	$3.15	$3.20	$3.20	18,057
2017-06-28	$3.00	$3.20	$3.00	$3.15	$3.15	67,011
2017-06-27	$3.35	$3.35	$2.95	$3.03	$3.03	177,138
2017-06-26	$3.50	$3.51	$3.25	$3.35	$3.35	86,967
2017-06-23	$3.60	$3.70	$3.45	$3.45	$3.45	71,890
2017-06-22	$3.75	$3.80	$3.60	$3.61	$3.61	32,421
2017-06-21	$3.75	$3.75	$3.75	$3.75	$3.75	14,859
2017-06-20	$3.85	$3.92	$3.75	$3.75	$3.75	32,609
2017-06-19	$3.80	$3.90	$3.75	$3.90	$3.90	29,308
2017-06-16	$3.80	$3.85	$3.75	$3.85	$3.85	16,952
2017-06-15	$3.90	$3.90	$3.75	$3.85	$3.85	15,584
2017-06-14	$3.85	$3.85	$3.75	$3.85	$3.85	13,050
2017-06-13	$3.85	$3.95	$3.70	$3.85	$3.85	21,975
2017-06-12	$3.85	$3.93	$3.70	$3.70	$3.70	25,436
2017-06-09	$3.90	$3.91	$3.80	$3.80	$3.80	29,849
2017-06-08	$3.80	$3.85	$3.75	$3.80	$3.80	4,313
2017-06-07	$3.95	$4.00	$3.70	$3.85	$3.85	37,767
2017-06-06	$3.75	$3.95	$3.70	$3.90	$3.90	46,454
2017-06-05	$3.75	$3.80	$3.70	$3.75	$3.75	7,593
2017-06-02	$3.75	$3.85	$3.65	$3.70	$3.70	19,850
2017-06-01	$3.75	$3.85	$3.69	$3.70	$3.70	50,040
2017-05-31	$3.65	$3.70	$3.60	$3.70	$3.70	29,746
2017-05-30	$3.65	$3.70	$3.60	$3.65	$3.65	45,460
2017-05-26	$3.70	$3.75	$3.65	$3.65	$3.65	45,319
2017-05-25	$3.75	$3.80	$3.65	$3.75	$3.75	51,596
2017-05-24	$3.65	$3.80	$3.65	$3.75	$3.75	62,428
2017-05-23	$3.75	$3.80	$3.65	$3.65	$3.65	57,927
2017-05-22	$3.75	$3.90	$3.60	$3.70	$3.70	127,453
2017-05-19	$3.85	$4.02	$3.75	$3.85	$3.85	63,896
2017-05-18	$3.95	$3.95	$3.85	$3.90	$3.90	38,187
2017-05-17	$4.00	$4.15	$3.85	$3.90	$3.90	180,622
2017-05-16	$4.00	$4.70	$3.80	$4.26	$4.26	745,478
2017-05-15	$4.15	$4.15	$3.90	$4.00	$4.00	78,298
2017-05-12	$4.05	$4.15	$4.00	$4.15	$4.15	35,048
2017-05-11	$4.08	$4.15	$4.00	$4.05	$4.05	20,565
2017-05-10	$4.05	$4.10	$4.00	$4.10	$4.10	17,356
2017-05-09	$4.05	$4.10	$4.00	$4.00	$4.00	24,617
2017-05-08	$4.08	$4.10	$4.00	$4.00	$4.00	10,048
2017-05-05	$4.00	$4.08	$3.95	$4.05	$4.05	13,995
2017-05-04	$4.10	$4.10	$3.98	$4.00	$4.00	33,094
2017-05-03	$4.15	$4.20	$4.05	$4.05	$4.05	17,792
2017-05-02	$4.15	$4.30	$4.10	$4.15	$4.15	15,146
2017-05-01	$4.15	$4.16	$4.10	$4.15	$4.15	10,262
2017-04-28	$4.20	$4.20	$4.00	$4.20	$4.20	11,886
2017-04-27	$4.50	$4.50	$4.20	$4.25	$4.25	42,685
2017-04-26	$4.10	$4.25	$4.08	$4.25	$4.25	39,776
2017-04-25	$4.10	$4.20	$4.00	$4.00	$4.00	40,524
2017-04-24	$4.10	$4.15	$4.05	$4.10	$4.10	20,785
2017-04-21	$4.00	$4.10	$3.95	$4.10	$4.10	13,279
2017-04-20	$4.10	$4.10	$3.85	$4.05	$4.05	38,035
2017-04-19	$4.00	$4.10	$4.00	$4.05	$4.05	11,314
2017-04-18	$3.95	$4.15	$3.90	$4.05	$4.05	23,641
2017-04-17	$3.90	$4.00	$3.90	$3.90	$3.90	23,954
2017-04-13	$3.90	$4.00	$3.85	$3.85	$3.85	52,283
2017-04-12	$4.05	$4.10	$3.90	$3.93	$3.93	20,837
2017-04-11	$3.90	$4.05	$3.85	$3.95	$3.95	40,547
2017-04-10	$3.90	$3.98	$3.85	$3.85	$3.85	26,645
2017-04-07	$4.00	$4.10	$3.95	$3.95	$3.95	87,638
2017-04-06	$4.10	$4.25	$3.95	$4.00	$4.00	105,915
2017-04-05	$4.20	$4.45	$4.10	$4.20	$4.20	186,248
2017-04-04	$4.10	$4.30	$4.10	$4.25	$4.25	31,463
2017-04-03	$4.25	$4.30	$4.25	$4.25	$4.25	33,022
2017-03-31	$4.15	$4.30	$4.15	$4.30	$4.30	34,856
2017-03-30	$4.16	$4.25	$4.16	$4.25	$4.25	47,350
2017-03-29	$4.10	$4.30	$4.10	$4.20	$4.20	45,010
2017-03-28	$4.00	$4.40	$3.90	$4.20	$4.20	201,933
2017-03-27	$4.15	$4.70	$4.15	$4.60	$4.60	158,985
2017-03-24	$4.15	$4.25	$4.05	$4.11	$4.11	23,663
2017-03-23	$4.15	$4.20	$4.10	$4.13	$4.13	10,889
2017-03-22	$3.90	$4.25	$3.85	$4.05	$4.05	66,265
2017-03-21	$4.10	$4.17	$3.90	$4.00	$4.00	77,595
2017-03-20	$4.25	$4.30	$4.10	$4.10	$4.10	70,902
2017-03-17	$4.20	$4.30	$4.10	$4.20	$4.20	46,047
2017-03-16	$4.30	$4.30	$4.10	$4.15	$4.15	28,680
2017-03-15	$4.35	$4.35	$4.15	$4.20	$4.20	58,948
2017-03-14	$4.30	$4.40	$4.25	$4.25	$4.25	22,073
2017-03-13	$4.45	$4.45	$4.15	$4.40	$4.40	33,056
2017-03-10	$4.40	$4.40	$4.30	$4.30	$4.30	70,906
2017-03-09	$4.45	$4.55	$4.35	$4.45	$4.45	49,287
2017-03-08	$4.45	$4.55	$4.40	$4.40	$4.40	52,451
2017-03-07	$4.80	$4.80	$4.45	$4.47	$4.47	63,335
2017-03-06	$4.70	$4.70	$4.60	$4.65	$4.65	37,510
2017-03-03	$4.60	$4.70	$4.60	$4.65	$4.65	24,668
2017-03-02	$4.60	$4.75	$4.55	$4.70	$4.70	60,072
2017-03-01	$4.75	$4.80	$4.65	$4.75	$4.75	44,155
2017-02-28	$4.75	$4.83	$4.65	$4.65	$4.65	35,855
2017-02-27	$4.90	$4.90	$4.65	$4.75	$4.75	22,072
2017-02-24	$4.88	$4.94	$4.65	$4.65	$4.65	31,315
2017-02-23	$4.70	$4.80	$4.67	$4.80	$4.80	27,816
2017-02-22	$4.75	$5.00	$4.60	$4.80	$4.80	71,464
2017-02-21	$4.65	$4.90	$4.60	$4.85	$4.85	76,771
2017-02-17	$4.70	$4.85	$4.60	$4.70	$4.70	32,150
2017-02-16	$4.60	$4.88	$4.60	$4.80	$4.80	55,984
2017-02-15	$4.60	$4.65	$4.40	$4.65	$4.65	89,104
2017-02-14	$4.70	$4.73	$4.45	$4.60	$4.60	141,456
2017-02-13	$4.95	$4.95	$4.65	$4.75	$4.75	53,321
2017-02-10	$5.00	$5.00	$4.75	$4.80	$4.80	49,508
2017-02-09	$4.77	$5.00	$4.75	$4.95	$4.95	53,435
2017-02-08	$4.70	$4.87	$4.60	$4.85	$4.85	51,468
2017-02-07	$4.90	$5.00	$4.55	$4.60	$4.60	91,657
2017-02-06	$5.10	$5.10	$4.90	$4.90	$4.90	64,576
2017-02-03	$5.00	$5.20	$5.00	$5.10	$5.10	28,545
2017-02-02	$5.20	$5.30	$5.05	$5.05	$5.05	78,323
2017-02-01	$5.40	$5.68	$5.05	$5.15	$5.15	196,801
2017-01-31	$5.80	$5.80	$5.40	$5.45	$5.45	226,049
2017-01-30	$5.00	$6.00	$5.00	$5.75	$5.75	923,781
2017-01-27	$4.60	$4.85	$4.60	$4.70	$4.70	26,527
2017-01-26	$4.90	$4.95	$4.60	$4.60	$4.60	46,834
2017-01-25	$5.00	$5.00	$4.80	$4.90	$4.90	41,174
2017-01-24	$5.15	$5.20	$4.90	$5.00	$5.00	59,174
2017-01-23	$5.20	$5.29	$4.76	$5.10	$5.10	146,446
2017-01-20	$4.80	$5.35	$4.80	$5.15	$5.15	336,056
2017-01-19	$4.25	$4.80	$4.25	$4.70	$4.70	334,078
2017-01-18	$4.30	$4.30	$4.20	$4.23	$4.23	10,741
2017-01-17	$4.25	$4.35	$4.15	$4.25	$4.25	77,032
2017-01-13	$4.20	$4.20	$4.10	$4.10	$4.10	31,993
2017-01-12	$4.35	$4.35	$4.05	$4.10	$4.10	40,641
2017-01-11	$4.20	$4.35	$4.11	$4.35	$4.35	147,382
2017-01-10	$4.16	$4.20	$4.13	$4.16	$4.16	6,867
2017-01-09	$4.20	$4.20	$4.05	$4.20	$4.20	25,681
2017-01-06	$4.15	$4.23	$4.15	$4.15	$4.15	11,468
2017-01-05	$4.10	$4.25	$4.08	$4.25	$4.25	56,822
2017-01-04	$4.25	$4.25	$4.00	$4.10	$4.10	42,430
2017-01-03	$4.25	$4.25	$3.75	$4.20	$4.20	144,126
2016-12-30	$4.15	$4.24	$4.15	$4.20	$4.20	59,334
2016-12-29	$4.30	$4.34	$4.15	$4.15	$4.15	63,614
2016-12-28	$4.35	$4.45	$4.30	$4.30	$4.30	24,798
2016-12-27	$4.30	$4.55	$4.25	$4.40	$4.40	55,967
2016-12-23	$4.10	$4.40	$4.10	$4.30	$4.30	66,899
2016-12-22	$4.20	$4.35	$4.10	$4.15	$4.15	33,036
2016-12-21	$4.25	$4.55	$4.17	$4.30	$4.30	45,365
2016-12-20	$4.40	$4.40	$4.05	$4.25	$4.25	64,294
2016-12-19	$4.35	$4.49	$4.35	$4.40	$4.40	50,256
2016-12-16	$4.25	$4.45	$4.25	$4.40	$4.40	30,724
2016-12-15	$4.20	$4.40	$4.20	$4.25	$4.25	26,661
2016-12-14	$4.51	$4.52	$4.20	$4.20	$4.20	66,303
2016-12-13	$4.50	$4.60	$4.50	$4.55	$4.55	18,760
2016-12-12	$4.80	$4.80	$4.45	$4.45	$4.45	66,003
2016-12-09	$4.85	$4.85	$4.75	$4.78	$4.78	30,543
2016-12-08	$4.95	$4.95	$4.80	$4.80	$4.80	38,444
2016-12-07	$5.05	$5.05	$4.90	$4.95	$4.95	18,122
2016-12-06	$5.05	$5.05	$4.85	$5.00	$5.00	33,465
2016-12-05	$4.80	$5.10	$4.80	$5.10	$5.10	38,064
2016-12-02	$5.05	$5.09	$4.80	$4.80	$4.80	43,112
2016-12-01	$4.95	$5.02	$4.85	$5.00	$5.00	57,139
2016-11-30	$5.05	$5.05	$4.95	$4.95	$4.95	42,406
2016-11-29	$5.00	$5.05	$4.90	$5.03	$5.03	28,622
2016-11-28	$5.00	$5.15	$5.00	$5.05	$5.05	13,480
2016-11-25	$5.10	$5.10	$5.00	$5.10	$5.10	9,480
2016-11-23	$5.05	$5.14	$4.90	$5.05	$5.05	49,774
2016-11-22	$5.20	$5.20	$4.95	$5.10	$5.10	34,729
2016-11-21	$5.05	$5.25	$5.00	$5.10	$5.10	42,526
2016-11-18	$5.20	$5.20	$4.90	$5.00	$5.00	70,346
2016-11-17	$5.25	$5.30	$5.15	$5.15	$5.15	20,868
2016-11-16	$5.40	$5.50	$5.10	$5.10	$5.10	40,565
2016-11-15	$5.55	$5.55	$5.29	$5.50	$5.50	64,124
2016-11-14	$5.45	$5.62	$5.35	$5.60	$5.60	43,643
2016-11-11	$5.20	$5.55	$4.90	$5.35	$5.35	107,723
2016-11-10	$4.85	$5.25	$4.85	$5.15	$5.15	88,505
2016-11-09	$5.00	$5.10	$4.80	$4.90	$4.90	50,425
2016-11-08	$4.80	$5.00	$4.80	$5.00	$5.00	41,551
2016-11-07	$5.20	$5.30	$4.80	$4.80	$4.80	78,491
2016-11-04	$5.40	$5.45	$5.00	$5.05	$5.05	94,433
2016-11-03	$5.54	$5.60	$5.30	$5.45	$5.45	66,678
2016-11-02	$5.60	$5.60	$5.50	$5.50	$5.50	23,749
2016-11-01	$5.70	$5.76	$5.50	$5.50	$5.50	31,234
2016-10-31	$5.60	$5.70	$5.60	$5.60	$5.60	25,873
2016-10-28	$5.85	$6.05	$5.60	$5.60	$5.60	78,881
2016-10-27	$6.10	$6.15	$5.85	$5.85	$5.85	96,072
2016-10-26	$6.10	$6.25	$6.00	$6.10	$6.10	47,925
2016-10-25	$6.40	$6.45	$6.02	$6.10	$6.10	132,160
2016-10-24	$5.85	$6.45	$5.80	$6.40	$6.40	254,441
2016-10-21	$5.80	$5.80	$5.70	$5.70	$5.70	20,788
2016-10-20	$5.60	$5.74	$5.60	$5.65	$5.65	16,714
2016-10-19	$5.65	$5.80	$5.57	$5.66	$5.66	31,193
2016-10-18	$5.65	$5.80	$5.50	$5.70	$5.70	25,460
2016-10-17	$5.85	$5.85	$5.57	$5.65	$5.65	39,391
2016-10-14	$6.00	$6.10	$5.55	$5.67	$5.67	300,414
2016-10-13	$5.50	$5.55	$5.40	$5.41	$5.41	25,523
2016-10-12	$5.60	$5.60	$5.50	$5.53	$5.53	30,251
2016-10-11	$5.65	$5.66	$5.50	$5.57	$5.57	27,655
2016-10-10	$5.63	$5.78	$5.59	$5.61	$5.61	32,775
2016-10-07	$5.71	$5.85	$5.63	$5.66	$5.66	20,039
2016-10-06	$5.82	$5.82	$5.69	$5.77	$5.77	14,640
2016-10-05	$5.71	$5.98	$5.66	$5.79	$5.79	68,937
2016-10-04	$5.83	$6.10	$5.61	$5.74	$5.74	61,251
2016-10-03	$5.86	$6.10	$5.61	$5.81	$5.81	79,258
2016-09-30	$5.93	$6.08	$5.81	$5.94	$5.94	63,710
2016-09-29	$6.07	$6.10	$5.86	$5.88	$5.88	48,066
2016-09-28	$5.93	$6.08	$5.84	$6.06	$6.06	41,645
2016-09-27	$6.07	$6.07	$5.72	$5.83	$5.83	74,222
2016-09-26	$5.96	$6.28	$5.96	$6.03	$6.03	140,468
2016-09-23	$6.25	$6.25	$5.75	$6.04	$6.04	37,546
2016-09-22	$6.24	$6.30	$6.06	$6.20	$6.20	80,502
2016-09-21	$6.09	$6.30	$5.93	$6.12	$6.12	82,230
2016-09-20	$6.13	$6.13	$5.60	$5.98	$5.98	71,519
2016-09-19	$5.78	$5.93	$5.72	$5.89	$5.89	37,565
2016-09-16	$5.54	$5.70	$5.43	$5.69	$5.69	53,761
2016-09-15	$5.30	$5.65	$5.30	$5.59	$5.59	61,107
2016-09-14	$5.58	$5.75	$5.26	$5.31	$5.31	69,409
2016-09-13	$5.53	$5.76	$5.39	$5.58	$5.58	49,256
2016-09-12	$5.70	$5.70	$5.50	$5.56	$5.56	112,230
2016-09-09	$5.92	$6.07	$5.67	$5.83	$5.83	150,822
2016-09-08	$5.80	$5.98	$5.75	$5.88	$5.88	35,196
2016-09-07	$5.93	$6.00	$5.77	$5.89	$5.89	125,737
2016-09-06	$5.84	$6.06	$5.80	$6.00	$6.00	80,839
2016-09-02	$5.90	$5.93	$5.76	$5.86	$5.86	33,874
2016-09-01	$5.94	$6.12	$5.77	$5.87	$5.87	46,846
2016-08-31	$6.05	$6.18	$5.80	$6.04	$6.04	64,317
2016-08-30	$6.09	$6.19	$5.56	$6.10	$6.10	72,807
2016-08-29	$6.10	$6.30	$6.09	$6.16	$6.16	45,985
2016-08-26	$6.25	$6.33	$6.07	$6.09	$6.09	54,114
2016-08-25	$6.08	$6.37	$6.08	$6.27	$6.27	48,719
2016-08-24	$6.34	$6.41	$6.05	$6.18	$6.18	98,671
2016-08-23	$6.30	$6.68	$6.30	$6.41	$6.41	176,218
2016-08-22	$6.18	$6.75	$6.12	$6.29	$6.29	333,465
2016-08-19	$6.31	$6.37	$6.05	$6.13	$6.13	313,423
2016-08-18	$6.42	$6.99	$5.95	$6.27	$6.27	2,052,600
2016-08-17	$5.53	$5.65	$5.30	$5.56	$5.56	83,476
2016-08-16	$5.56	$5.69	$5.39	$5.43	$5.43	71,743
2016-08-15	$5.35	$5.70	$5.32	$5.52	$5.52	188,595
2016-08-12	$5.14	$5.34	$5.11	$5.27	$5.27	93,332
2016-08-11	$5.01	$5.25	$4.91	$5.17	$5.17	51,476
2016-08-10	$5.06	$5.08	$4.90	$5.01	$5.01	67,988
2016-08-09	$5.15	$5.15	$4.91	$5.11	$5.11	132,852
2016-08-08	$5.17	$5.25	$4.80	$5.17	$5.17	526,228
2016-08-05	$5.70	$5.72	$5.60	$5.68	$5.68	104,948
2016-08-04	$5.56	$5.70	$5.51	$5.68	$5.68	115,633
2016-08-03	$5.61	$5.81	$5.50	$5.63	$5.63	72,921
2016-08-02	$6.08	$6.09	$5.65	$5.69	$5.69	207,129
2016-08-01	$5.84	$5.97	$5.65	$5.89	$5.89	128,620
2016-07-29	$5.78	$6.34	$5.75	$5.95	$5.95	415,532
2016-07-28	$5.61	$5.92	$5.60	$5.85	$5.85	117,245
2016-07-27	$5.59	$5.74	$5.46	$5.61	$5.61	98,099
2016-07-26	$5.73	$5.75	$5.50	$5.66	$5.66	246,525
2016-07-25	$6.27	$6.28	$5.70	$5.75	$5.75	379,649
2016-07-22	$6.00	$6.25	$5.83	$6.16	$6.16	414,216
2016-07-21	$5.97	$6.32	$5.96	$6.11	$6.11	467,077
2016-07-20	$5.87	$6.34	$5.66	$6.11	$6.11	792,843
2016-07-19	$5.95	$5.97	$5.56	$5.82	$5.82	557,036
2016-07-18	$6.10	$7.07	$5.82	$5.98	$5.98	5,434,740
2016-07-15	$5.49	$5.95	$5.20	$5.34	$5.34	1,025,251
2016-07-14	$5.77	$6.13	$5.49	$5.54	$5.54	778,619
2016-07-13	$5.30	$6.23	$5.09	$5.99	$5.99	2,348,900
2016-07-12	$5.32	$5.46	$5.01	$5.23	$5.23	1,223,944
2016-07-11	$6.38	$6.48	$5.33	$5.48	$5.48	2,636,240
2016-07-08	$5.18	$7.23	$4.91	$6.69	$6.69	12,785,928
2016-07-07	$3.83	$4.49	$3.80	$4.13	$4.13	263,350
2016-07-06	$3.82	$3.83	$3.72	$3.76	$3.76	15,038
2016-07-05	$3.98	$3.99	$3.73	$3.82	$3.82	35,069
2016-07-01	$3.94	$4.00	$3.86	$3.98	$3.98	22,227
2016-06-30	$3.64	$3.95	$3.64	$3.88	$3.88	88,190
2016-06-29	$3.65	$3.74	$3.60	$3.64	$3.64	23,652
2016-06-28	$3.69	$3.70	$3.64	$3.65	$3.65	17,685
2016-06-27	$3.65	$3.75	$3.53	$3.66	$3.66	32,614
2016-06-24	$3.76	$3.87	$3.61	$3.61	$3.61	40,838
2016-06-23	$3.94	$3.96	$3.78	$3.81	$3.81	29,796
2016-06-22	$3.92	$3.92	$3.73	$3.84	$3.84	14,248
2016-06-21	$3.91	$3.95	$3.69	$3.90	$3.90	28,000
2016-06-20	$3.86	$3.96	$3.86	$3.86	$3.86	29,641
2016-06-17	$3.72	$3.91	$3.72	$3.85	$3.85	25,460
2016-06-16	$3.74	$3.74	$3.63	$3.72	$3.72	12,416
2016-06-15	$3.76	$3.82	$3.74	$3.75	$3.75	16,275
2016-06-14	$3.74	$3.87	$3.70	$3.80	$3.80	9,209
2016-06-13	$3.62	$3.85	$3.60	$3.80	$3.80	27,723
2016-06-10	$3.80	$3.81	$3.60	$3.65	$3.65	29,929
2016-06-09	$4.10	$4.10	$3.65	$3.72	$3.72	49,853
2016-06-08	$3.66	$4.26	$3.66	$4.11	$4.11	184,074
2016-06-07	$3.62	$3.70	$3.62	$3.66	$3.66	29,295
2016-06-06	$3.62	$3.67	$3.54	$3.62	$3.62	15,233
2016-06-03	$3.64	$3.71	$3.56	$3.56	$3.56	30,177
2016-06-02	$3.69	$3.73	$3.58	$3.58	$3.58	16,658
2016-06-01	$3.67	$3.74	$3.65	$3.67	$3.67	19,932
2016-05-31	$3.60	$3.75	$3.60	$3.65	$3.65	46,840
2016-05-27	$3.65	$3.68	$3.55	$3.56	$3.56	15,165
2016-05-26	$3.63	$3.70	$3.59	$3.64	$3.64	44,856
2016-05-25	$3.64	$3.68	$3.51	$3.63	$3.63	56,359
2016-05-24	$3.63	$3.66	$3.52	$3.66	$3.66	49,682
2016-05-23	$3.60	$3.67	$3.58	$3.61	$3.61	15,821
2016-05-20	$3.55	$3.68	$3.53	$3.57	$3.57	21,347
2016-05-19	$3.62	$3.73	$3.54	$3.57	$3.57	37,719
2016-05-18	$3.60	$3.79	$3.57	$3.68	$3.68	20,774
2016-05-17	$3.64	$3.83	$3.56	$3.65	$3.65	38,388
2016-05-16	$3.58	$3.80	$3.58	$3.62	$3.62	33,198
2016-05-13	$3.92	$3.93	$3.51	$3.65	$3.65	133,994
2016-05-12	$4.04	$4.12	$3.90	$3.92	$3.92	29,187
2016-05-11	$3.94	$4.19	$3.94	$4.04	$4.04	58,003
2016-05-10	$4.00	$4.19	$4.00	$4.13	$4.13	65,218
2016-05-09	$4.17	$4.28	$3.99	$3.99	$3.99	66,268
2016-05-06	$4.28	$4.28	$4.17	$4.19	$4.19	15,069
2016-05-05	$4.37	$4.42	$4.25	$4.25	$4.25	25,254
2016-05-04	$4.34	$4.40	$4.32	$4.32	$4.32	29,715
2016-05-03	$4.34	$4.37	$4.33	$4.33	$4.33	11,928
2016-05-02	$4.42	$4.45	$4.35	$4.42	$4.42	21,860
2016-04-29	$4.41	$4.49	$4.33	$4.42	$4.42	12,593
2016-04-28	$4.40	$4.49	$4.36	$4.45	$4.45	15,972
2016-04-27	$4.42	$4.42	$4.32	$4.38	$4.38	21,782
2016-04-26	$4.37	$4.49	$4.37	$4.41	$4.41	26,345
2016-04-25	$4.30	$4.44	$4.30	$4.35	$4.35	22,327
2016-04-22	$4.49	$4.49	$4.35	$4.36	$4.36	42,338
2016-04-21	$4.47	$4.58	$4.41	$4.44	$4.44	40,743
2016-04-20	$4.58	$4.59	$4.45	$4.51	$4.51	27,812
2016-04-19	$4.51	$4.60	$4.50	$4.60	$4.60	22,677
2016-04-18	$4.47	$4.63	$4.47	$4.52	$4.52	28,460
2016-04-15	$4.61	$4.75	$4.55	$4.55	$4.55	38,386
2016-04-14	$4.59	$4.65	$4.50	$4.65	$4.65	31,033
2016-04-13	$4.37	$4.83	$4.31	$4.55	$4.55	96,713
2016-04-12	$4.36	$4.42	$4.30	$4.36	$4.36	43,685
2016-04-11	$4.42	$4.48	$4.25	$4.39	$4.39	29,611
2016-04-08	$4.52	$4.52	$4.25	$4.38	$4.38	59,777
2016-04-07	$4.61	$4.64	$4.35	$4.46	$4.46	54,287
2016-04-06	$4.52	$4.69	$4.36	$4.69	$4.69	48,700
2016-04-05	$4.45	$4.65	$4.44	$4.52	$4.52	46,304
2016-04-04	$4.82	$4.89	$4.45	$4.46	$4.46	119,132
2016-04-01	$4.91	$5.09	$4.79	$4.79	$4.79	159,647
2016-03-31	$5.01	$5.65	$4.84	$4.95	$4.95	789,512
2016-03-30	$5.09	$5.09	$4.89	$4.99	$4.99	41,539
2016-03-29	$5.00	$5.08	$4.86	$5.03	$5.03	24,035
2016-03-28	$4.78	$5.09	$4.74	$5.00	$5.00	62,611
2016-03-24	$4.70	$4.79	$4.61	$4.78	$4.78	21,338
2016-03-23	$5.01	$5.15	$4.68	$4.73	$4.73	109,802
2016-03-22	$5.06	$5.18	$4.93	$5.08	$5.08	40,535
2016-03-21	$4.93	$5.09	$4.91	$5.06	$5.06	50,071
2016-03-18	$4.75	$5.00	$4.71	$4.97	$4.97	79,754
2016-03-17	$4.75	$4.85	$4.70	$4.72	$4.72	57,642
2016-03-16	$4.87	$4.92	$4.68	$4.76	$4.76	41,107
2016-03-15	$5.25	$5.26	$4.68	$4.87	$4.87	159,866
2016-03-14	$5.28	$5.42	$5.08	$5.11	$5.11	140,411
2016-03-11	$5.22	$5.49	$5.05	$5.31	$5.31	49,440
2016-03-10	$5.61	$5.67	$5.15	$5.15	$5.15	158,926
2016-03-09	$5.28	$5.70	$5.06	$5.50	$5.50	311,595
2016-03-08	$6.02	$6.26	$5.19	$5.30	$5.30	226,614
2016-03-07	$6.43	$6.72	$6.03	$6.26	$6.26	180,004
2016-03-04	$6.61	$6.78	$6.35	$6.36	$6.36	39,872
2016-03-03	$6.43	$6.80	$6.33	$6.56	$6.56	69,161
2016-03-02	$6.46	$6.50	$6.12	$6.47	$6.47	58,668
2016-03-01	$6.51	$6.70	$6.16	$6.42	$6.42	89,820
2016-02-29	$6.39	$6.67	$6.33	$6.48	$6.48	54,850
2016-02-26	$6.47	$6.75	$6.34	$6.34	$6.34	84,021
2016-02-25	$6.16	$6.58	$6.13	$6.44	$6.44	162,062
2016-02-24	$5.80	$6.16	$5.80	$6.16	$6.16	38,810
2016-02-23	$5.89	$6.09	$5.82	$5.92	$5.92	21,637
2016-02-22	$5.62	$6.10	$5.49	$5.89	$5.89	91,685
2016-02-19	$5.30	$5.61	$5.17	$5.51	$5.51	31,883
2016-02-18	$5.60	$5.63	$5.31	$5.36	$5.36	65,173
2016-02-17	$5.37	$5.62	$5.22	$5.60	$5.60	52,010
2016-02-16	$5.12	$5.43	$5.01	$5.43	$5.43	59,512
2016-02-12	$5.22	$5.22	$4.92	$5.07	$5.07	67,670
2016-02-11	$5.46	$5.46	$4.94	$5.22	$5.22	62,760
2016-02-10	$5.63	$5.64	$5.41	$5.49	$5.49	26,975
2016-02-09	$5.60	$5.79	$5.41	$5.62	$5.62	53,784
2016-02-08	$5.78	$5.85	$5.43	$5.59	$5.59	75,763
2016-02-05	$5.86	$5.97	$5.63	$5.82	$5.82	42,228
2016-02-04	$5.96	$6.12	$5.75	$5.94	$5.94	67,614
2016-02-03	$6.33	$6.33	$5.80	$5.97	$5.97	46,568
2016-02-02	$6.08	$6.25	$5.86	$6.07	$6.07	111,945
2016-02-01	$5.76	$6.45	$5.76	$6.07	$6.07	47,577
2016-01-29	$5.69	$5.95	$5.69	$5.71	$5.71	35,024
2016-01-28	$5.95	$5.95	$5.60	$5.65	$5.65	99,408
2016-01-27	$6.33	$6.40	$5.91	$5.96	$5.96	116,967
2016-01-26	$6.79	$6.85	$6.22	$6.30	$6.30	92,462
2016-01-25	$6.71	$6.86	$6.62	$6.73	$6.73	134,835
2016-01-22	$6.54	$6.82	$6.52	$6.75	$6.75	67,494
2016-01-21	$6.14	$6.79	$6.07	$6.57	$6.57	58,402
2016-01-20	$6.57	$6.57	$6.03	$6.27	$6.27	83,521
2016-01-19	$6.22	$7.06	$6.20	$6.48	$6.48	207,417
2016-01-15	$6.14	$6.47	$5.59	$5.95	$5.95	332,663
2016-01-14	$5.62	$5.75	$5.47	$5.54	$5.54	91,963
2016-01-13	$6.03	$6.07	$5.63	$5.64	$5.64	57,042
2016-01-12	$5.64	$6.14	$5.64	$5.95	$5.95	104,097
2016-01-11	$6.01	$6.01	$5.56	$5.64	$5.64	63,940
2016-01-08	$5.69	$6.06	$5.50	$5.79	$5.79	83,227
2016-01-07	$6.15	$6.17	$5.51	$5.69	$5.69	167,143
2016-01-06	$6.16	$6.25	$6.06	$6.17	$6.17	31,523
2016-01-05	$6.14	$6.26	$6.05	$6.11	$6.11	43,492
2016-01-04	$6.09	$6.25	$6.02	$6.20	$6.20	69,020
2015-12-31	$6.82	$6.82	$6.21	$6.32	$6.32	132,145
2015-12-30	$6.93	$7.25	$6.73	$6.80	$6.80	134,971
2015-12-29	$6.75	$7.20	$6.75	$6.91	$6.91	112,397
2015-12-28	$7.06	$7.19	$6.71	$6.77	$6.77	89,746
2015-12-24	$7.26	$7.37	$6.66	$7.07	$7.07	173,274
2015-12-23	$8.10	$8.19	$7.16	$7.31	$7.31	259,029
2015-12-22	$7.90	$9.00	$7.51	$7.90	$7.90	733,847
2015-12-21	$6.85	$7.80	$6.85	$7.46	$7.46	313,452
2015-12-18	$6.95	$8.00	$6.50	$6.80	$6.80	533,375
2015-12-17	$5.54	$7.15	$5.54	$6.78	$6.78	406,290
2015-12-16	$5.43	$5.65	$5.43	$5.47	$5.47	54,088
2015-12-15	$5.37	$5.49	$5.25	$5.44	$5.44	134,698
2015-12-14	$5.70	$5.70	$5.28	$5.37	$5.37	158,109
2015-12-11	$5.30	$5.71	$5.05	$5.62	$5.62	265,924
2015-12-10	$5.70	$5.78	$5.01	$5.34	$5.34	534,080
2015-12-09	$4.15	$4.65	$4.14	$4.64	$4.64	160,313
2015-12-08	$4.08	$4.25	$4.04	$4.15	$4.15	73,142
2015-12-07	$4.23	$4.53	$4.14	$4.15	$4.15	56,561
2015-12-04	$4.43	$4.43	$4.15	$4.27	$4.27	85,302
2015-12-03	$4.59	$4.59	$4.35	$4.50	$4.50	42,960
2015-12-02	$4.56	$4.70	$4.50	$4.59	$4.59	45,435
2015-12-01	$4.70	$4.70	$4.50	$4.59	$4.59	65,693
2015-11-30	$4.27	$4.79	$4.27	$4.58	$4.58	97,892
2015-11-27	$4.78	$4.78	$4.25	$4.27	$4.27	81,751
2015-11-25	$4.95	$4.95	$4.57	$4.74	$4.74	204,904
2015-11-24	$4.16	$4.74	$4.10	$4.63	$4.63	173,646
2015-11-23	$3.99	$4.31	$3.84	$4.18	$4.18	175,777
2015-11-20	$4.10	$4.14	$3.87	$3.99	$3.99	158,849
2015-11-19	$4.29	$4.30	$4.05	$4.08	$4.08	104,497
2015-11-18	$4.35	$4.65	$4.15	$4.29	$4.29	198,191
2015-11-17	$5.39	$5.46	$4.25	$4.35	$4.35	514,082
2015-11-16	$5.55	$5.74	$5.28	$5.42	$5.42	166,452
2015-11-13	$5.51	$5.51	$5.16	$5.48	$5.48	212,461
2015-11-12	$5.71	$6.09	$5.25	$5.84	$5.84	527,715
2015-11-11	$6.09	$7.68	$5.91	$7.51	$7.51	1,109,717
2015-11-10	$5.98	$6.00	$5.75	$5.90	$5.90	81,836
2015-11-09	$6.06	$6.17	$5.89	$6.04	$6.04	87,976
2015-11-06	$5.91	$6.14	$5.79	$6.05	$6.05	38,804
2015-11-05	$5.85	$5.99	$5.74	$5.94	$5.94	58,084
2015-11-04	$6.00	$6.08	$5.85	$5.88	$5.88	71,453
2015-11-03	$5.83	$6.06	$5.74	$5.95	$5.95	88,556
2015-11-02	$5.73	$6.00	$5.67	$5.85	$5.85	28,214
2015-10-30	$5.83	$5.86	$5.52	$5.70	$5.70	59,923
2015-10-29	$5.80	$6.14	$5.79	$5.83	$5.83	105,775
2015-10-28	$5.55	$5.90	$5.53	$5.76	$5.76	83,550
2015-10-27	$5.74	$5.81	$5.45	$5.51	$5.51	70,048
2015-10-26	$6.09	$6.25	$5.67	$5.69	$5.69	97,104
2015-10-23	$6.20	$6.34	$6.07	$6.09	$6.09	43,420
2015-10-22	$6.23	$6.37	$6.10	$6.12	$6.12	37,829
2015-10-21	$6.35	$6.50	$6.14	$6.15	$6.15	76,941
2015-10-20	$6.88	$7.00	$6.18	$6.35	$6.35	189,728
2015-10-19	$6.96	$7.18	$6.76	$6.84	$6.84	48,142
2015-10-16	$7.10	$7.10	$6.79	$6.96	$6.96	85,160
2015-10-15	$7.05	$7.14	$6.68	$7.14	$7.14	70,306
2015-10-14	$7.10	$7.35	$6.91	$7.02	$7.02	143,398
2015-10-13	$7.25	$7.39	$7.01	$7.23	$7.23	90,060
2015-10-12	$7.07	$7.24	$7.07	$7.18	$7.18	69,216
2015-10-09	$6.87	$7.11	$6.87	$6.99	$6.99	35,858
2015-10-08	$6.76	$6.97	$6.76	$6.90	$6.90	60,753
2015-10-07	$6.77	$6.90	$6.70	$6.74	$6.74	41,466
2015-10-06	$6.78	$6.87	$6.65	$6.72	$6.72	30,162
2015-10-05	$6.68	$6.83	$6.59	$6.82	$6.82	40,081
2015-10-02	$6.44	$6.73	$6.12	$6.59	$6.59	43,174
2015-10-01	$6.25	$6.60	$6.16	$6.50	$6.50	54,349
2015-09-30	$5.90	$6.33	$5.90	$6.23	$6.23	64,843
2015-09-29	$5.98	$6.08	$5.84	$5.84	$5.84	39,966
2015-09-28	$6.17	$6.34	$5.98	$6.07	$6.07	120,041
2015-09-25	$6.78	$6.86	$6.30	$6.40	$6.40	95,315
2015-09-24	$6.65	$6.69	$6.26	$6.44	$6.44	81,902
2015-09-23	$6.95	$7.12	$6.63	$6.80	$6.80	53,307
2015-09-22	$7.14	$7.14	$6.92	$6.98	$6.98	41,142
2015-09-21	$7.37	$7.41	$6.95	$7.24	$7.24	127,818
2015-09-18	$6.92	$7.40	$6.90	$7.40	$7.40	89,883
2015-09-17	$6.69	$7.31	$6.69	$7.01	$7.01	70,255
2015-09-16	$6.58	$6.96	$6.53	$6.74	$6.74	54,406
2015-09-15	$7.01	$7.01	$6.50	$6.61	$6.61	125,237
2015-09-14	$7.11	$7.12	$6.89	$6.94	$6.94	42,123
2015-09-11	$7.16	$7.16	$6.91	$7.12	$7.12	48,537
2015-09-10	$6.99	$7.25	$6.82	$7.19	$7.19	104,270
2015-09-09	$7.46	$7.47	$7.07	$7.19	$7.19	125,309
2015-09-08	$7.72	$7.72	$7.12	$7.26	$7.26	102,767
2015-09-04	$7.20	$7.84	$7.20	$7.73	$7.73	90,291
2015-09-03	$7.21	$7.65	$7.16	$7.30	$7.30	67,257
2015-09-02	$7.17	$7.50	$7.00	$7.24	$7.24	251,291
2015-09-01	$8.08	$8.23	$7.81	$7.87	$7.87	95,902
2015-08-31	$8.25	$8.54	$8.25	$8.34	$8.34	83,920
2015-08-28	$7.97	$8.46	$7.97	$8.33	$8.33	136,036
2015-08-27	$8.50	$8.50	$7.76	$8.11	$8.11	238,149
2015-08-26	$7.80	$8.34	$7.60	$8.14	$8.14	613,231

Digital Ally Inc (DGLY) News Headlines

Earn more than 5% interest on your money: The best high-yield savings accounts of February 2024

We rounded up the top nine high-yield savings accounts that offer some of the best APYs and zero monthly fees.

cnbc.com Jan. 24, 2024

Recent Digital Ally Inc (DGLY) News

Similar Companies to Digital Ally Inc (DGLY) in the Security & Protection Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Brink`s Company	BCO	Security & Protection Services	Industrials	65,000
Allegion plc	ALLE	Security & Protection Services	Industrials	25,000
ADT Inc	ADT	Security & Protection Services	Industrials	19,000
Vivint Smart Home Inc - Class A	VVNT	Security & Protection Services	Industrials	17,100
MSA Safety Inc	MSA	Security & Protection Services	Industrials	8,400
Brady Corp - Class A	BRC	Security & Protection Services	Industrials	7,000
Resideo Technologies Inc	REZI	Security & Protection Services	Industrials	5,000
Mistras Group Inc	MG	Security & Protection Services	Industrials	4,500
Verra Mobility Corp - Class A	VRRM	Security & Protection Services	Industrials	3,000
Arlo Technologies Inc	ARLO	Security & Protection Services	Industrials	1,700

Digital Ally Inc (DGLY) Exchange: NASDAQ