Fluent Inc (FLNT) Stock

Data as of April 26, 2024

$2.37 ($-0.17) -6.69%

Fluent Inc - Daily Information

Click for more stock information on Fluent Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.43
Previous Close	$2.37
High	$2.52
Low	$2.31
Adjusted Open	$2.43
Previous Adjusted Close	$2.37
Adjusted High	$2.52
Adjusted Low	$2.31

About Fluent Inc (FLNT)

Fluent is a leading performance marketing company with expertise in creating meaningful connections between consumers and brands. Leveraging our proprietary first-party database of opted-in consumer profiles, Fluent drives intelligent growth strategies that deliver superior outcomes. Founded in 2010, the company is headquartered in New York City.

Invest in Fluent Inc (FLNT)

Get up to $250 in Bitcoin for funding an account.

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 Fluent Inc (FLNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$2.43	$2.52	$2.31	$2.37	$2.37	64,284
2024-04-15	$2.75	$2.83	$2.35	$2.54	$2.54	38,894
2024-04-12	$2.78	$3.38	$2.64	$2.79	$2.79	85,287
2024-04-11	$0.51	$0.56	$0.48	$0.50	$2.98	79,743
2024-04-10	$0.50	$0.51	$0.46	$0.50	$3.00	44,608
2024-04-09	$0.50	$0.51	$0.50	$0.50	$3.00	7,157
2024-04-08	$0.51	$0.53	$0.50	$0.51	$3.04	19,057
2024-04-05	$0.51	$0.52	$0.50	$0.51	$3.07	12,864
2024-04-04	$0.50	$0.53	$0.50	$0.51	$3.09	7,697
2024-04-03	$0.54	$0.55	$0.50	$0.50	$3.01	11,677
2024-04-02	$0.49	$0.52	$0.49	$0.50	$3.02	10,375
2024-04-01	$0.51	$0.52	$0.50	$0.50	$3.02	13,402
2024-03-28	$0.50	$0.53	$0.49	$0.49	$0.49	118,733
2024-03-27	$0.49	$0.52	$0.49	$0.50	$0.50	64,767
2024-03-26	$0.50	$0.52	$0.48	$0.49	$0.49	75,343
2024-03-25	$0.51	$0.54	$0.50	$0.51	$0.51	149,508
2024-03-22	$0.47	$0.52	$0.47	$0.51	$0.51	212,702
2024-03-21	$0.47	$0.50	$0.46	$0.48	$0.48	49,149
2024-03-20	$0.47	$0.51	$0.46	$0.46	$0.46	686,741
2024-03-19	$0.50	$0.52	$0.47	$0.47	$0.47	122,691
2024-03-18	$0.52	$0.53	$0.49	$0.49	$0.49	101,875
2024-03-15	$0.48	$0.55	$0.48	$0.50	$0.50	94,557
2024-03-14	$0.52	$0.55	$0.50	$0.51	$0.51	143,854
2024-03-13	$0.50	$0.53	$0.49	$0.49	$0.49	128,316
2024-03-12	$0.60	$0.60	$0.50	$0.50	$0.50	259,378
2024-03-11	$0.58	$0.60	$0.56	$0.56	$0.56	62,709
2024-03-08	$0.62	$0.62	$0.56	$0.58	$0.58	181,142
2024-03-07	$0.55	$0.60	$0.55	$0.60	$0.60	209,682
2024-03-06	$0.59	$0.59	$0.49	$0.52	$0.52	142,702
2024-03-05	$0.53	$0.55	$0.52	$0.53	$0.53	89,960
2024-03-04	$0.58	$0.62	$0.55	$0.55	$0.55	279,180
2024-03-01	$0.54	$0.59	$0.54	$0.57	$0.57	119,226
2024-02-29	$0.49	$0.59	$0.49	$0.55	$0.55	178,491
2024-02-28	$0.52	$0.52	$0.49	$0.50	$0.50	17,589
2024-02-27	$0.55	$0.55	$0.49	$0.51	$0.51	97,318
2024-02-26	$0.51	$0.55	$0.50	$0.54	$0.54	183,074
2024-02-23	$0.49	$0.52	$0.46	$0.47	$0.47	101,669
2024-02-22	$0.49	$0.52	$0.49	$0.50	$0.50	211,340
2024-02-21	$0.51	$0.52	$0.49	$0.49	$0.49	41,323
2024-02-20	$0.42	$0.52	$0.42	$0.51	$0.51	242,992
2024-02-16	$0.46	$0.49	$0.44	$0.45	$0.45	179,984
2024-02-15	$0.50	$0.50	$0.45	$0.50	$0.50	24,211
2024-02-14	$0.53	$0.54	$0.39	$0.52	$0.52	851,069
2024-02-13	$0.51	$0.53	$0.51	$0.52	$0.52	59,532
2024-02-12	$0.51	$0.54	$0.51	$0.51	$0.51	110,051
2024-02-09	$0.52	$0.55	$0.51	$0.54	$0.54	20,400
2024-02-08	$0.54	$0.55	$0.51	$0.52	$0.52	20,426
2024-02-07	$0.52	$0.55	$0.50	$0.55	$0.55	56,497
2024-02-06	$0.53	$0.53	$0.51	$0.52	$0.52	34,176
2024-02-05	$0.59	$0.59	$0.50	$0.51	$0.51	121,676
2024-02-02	$0.61	$0.61	$0.57	$0.60	$0.60	35,395
2024-02-01	$0.57	$0.60	$0.56	$0.58	$0.58	19,868
2024-01-31	$0.60	$0.62	$0.54	$0.54	$0.54	55,031
2024-01-30	$0.64	$0.65	$0.59	$0.59	$0.59	69,075
2024-01-29	$0.69	$0.69	$0.61	$0.64	$0.64	60,671
2024-01-26	$0.62	$0.68	$0.61	$0.66	$0.66	55,334
2024-01-25	$0.62	$0.63	$0.61	$0.63	$0.63	15,933
2024-01-24	$0.55	$0.62	$0.55	$0.60	$0.60	74,758
2024-01-23	$0.58	$0.60	$0.54	$0.56	$0.56	57,492
2024-01-22	$0.61	$0.62	$0.54	$0.54	$0.54	176,665
2024-01-19	$0.61	$0.64	$0.60	$0.62	$0.62	28,445
2024-01-18	$0.66	$0.66	$0.61	$0.63	$0.63	34,168
2024-01-17	$0.68	$0.69	$0.64	$0.66	$0.66	38,277
2024-01-16	$0.71	$0.75	$0.68	$0.71	$0.71	25,527
2024-01-12	$0.76	$0.78	$0.72	$0.73	$0.73	36,073
2024-01-11	$0.74	$0.80	$0.74	$0.74	$0.74	62,009
2024-01-10	$0.77	$0.79	$0.72	$0.76	$0.76	57,287
2024-01-09	$0.72	$0.77	$0.71	$0.75	$0.75	341,137
2024-01-08	$0.73	$0.73	$0.70	$0.72	$0.72	73,416
2024-01-05	$0.71	$0.73	$0.69	$0.71	$0.71	126,296
2024-01-04	$0.71	$0.73	$0.67	$0.73	$0.73	79,227
2024-01-03	$0.68	$0.70	$0.67	$0.70	$0.70	58,485
2024-01-02	$0.65	$0.70	$0.65	$0.68	$0.68	22,470
2023-12-29	$0.68	$0.71	$0.67	$0.67	$0.67	149,929
2023-12-28	$0.66	$0.73	$0.66	$0.69	$0.69	153,958
2023-12-27	$0.66	$0.70	$0.66	$0.69	$0.69	54,751
2023-12-26	$0.68	$0.70	$0.67	$0.68	$0.68	555,185
2023-12-22	$0.68	$0.71	$0.68	$0.70	$0.70	32,655
2023-12-21	$0.72	$0.72	$0.66	$0.71	$0.71	70,105
2023-12-20	$0.74	$0.74	$0.66	$0.72	$0.72	194,609
2023-12-19	$0.70	$0.74	$0.68	$0.73	$0.73	159,619
2023-12-18	$0.68	$0.70	$0.61	$0.70	$0.70	331,654
2023-12-15	$0.60	$0.70	$0.59	$0.68	$0.68	902,720
2023-12-14	$0.58	$0.59	$0.55	$0.58	$0.58	597,125
2023-12-13	$0.49	$0.55	$0.49	$0.53	$0.53	136,205
2023-12-12	$0.48	$0.52	$0.48	$0.51	$0.51	128,691
2023-12-11	$0.49	$0.52	$0.48	$0.48	$0.48	318,913
2023-12-08	$0.50	$0.52	$0.49	$0.49	$0.49	38,065
2023-12-07	$0.49	$0.52	$0.46	$0.50	$0.50	167,453
2023-12-06	$0.49	$0.51	$0.49	$0.50	$0.50	81,326
2023-12-05	$0.51	$0.52	$0.50	$0.51	$0.51	99,443
2023-12-04	$0.51	$0.53	$0.50	$0.52	$0.52	140,441
2023-12-01	$0.52	$0.54	$0.50	$0.51	$0.51	141,722
2023-11-30	$0.54	$0.54	$0.52	$0.52	$0.52	33,915
2023-11-29	$0.49	$0.52	$0.49	$0.50	$0.50	99,563
2023-11-28	$0.51	$0.54	$0.49	$0.50	$0.50	151,104
2023-11-27	$0.57	$0.57	$0.47	$0.50	$0.50	187,576
2023-11-24	$0.51	$0.51	$0.49	$0.49	$0.49	49,975
2023-11-22	$0.53	$0.54	$0.49	$0.50	$0.50	64,325
2023-11-21	$0.56	$0.56	$0.51	$0.51	$0.51	154,427
2023-11-20	$0.54	$0.55	$0.51	$0.51	$0.51	85,249
2023-11-17	$0.48	$0.53	$0.48	$0.52	$0.52	145,501
2023-11-16	$0.51	$0.51	$0.46	$0.48	$0.48	67,430
2023-11-15	$0.49	$0.52	$0.47	$0.48	$0.48	222,519
2023-11-14	$0.53	$0.59	$0.53	$0.58	$0.58	73,074
2023-11-13	$0.53	$0.55	$0.51	$0.54	$0.54	31,914
2023-11-10	$0.57	$0.59	$0.53	$0.54	$0.54	47,373
2023-11-09	$0.57	$0.58	$0.53	$0.54	$0.54	15,980
2023-11-08	$0.60	$0.60	$0.55	$0.56	$0.56	23,559
2023-11-07	$0.60	$0.60	$0.58	$0.58	$0.58	40,566
2023-11-06	$0.57	$0.60	$0.55	$0.58	$0.58	233,202
2023-11-03	$0.51	$0.57	$0.51	$0.55	$0.55	48,482
2023-11-02	$0.49	$0.53	$0.48	$0.52	$0.52	128,855
2023-11-01	$0.48	$0.49	$0.48	$0.49	$0.49	54,044
2023-10-31	$0.48	$0.50	$0.48	$0.49	$0.49	35,305
2023-10-30	$0.48	$0.49	$0.47	$0.48	$0.48	64,448
2023-10-27	$0.47	$0.49	$0.46	$0.49	$0.49	102,305
2023-10-26	$0.45	$0.47	$0.45	$0.47	$0.47	42,515
2023-10-25	$0.46	$0.47	$0.45	$0.45	$0.45	51,981
2023-10-24	$0.45	$0.47	$0.44	$0.46	$0.46	28,025
2023-10-23	$0.45	$0.47	$0.44	$0.45	$0.45	91,441
2023-10-20	$0.45	$0.47	$0.45	$0.47	$0.47	41,524
2023-10-19	$0.45	$0.47	$0.45	$0.45	$0.45	120,642
2023-10-18	$0.45	$0.47	$0.45	$0.47	$0.47	126,851
2023-10-17	$0.45	$0.47	$0.45	$0.45	$0.45	94,472
2023-10-16	$0.44	$0.46	$0.44	$0.45	$0.45	49,452
2023-10-13	$0.47	$0.47	$0.44	$0.45	$0.45	20,761
2023-10-12	$0.45	$0.47	$0.45	$0.46	$0.46	27,296
2023-10-11	$0.47	$0.47	$0.45	$0.45	$0.45	84,465
2023-10-10	$0.46	$0.47	$0.45	$0.46	$0.46	182,851
2023-10-09	$0.43	$0.46	$0.43	$0.46	$0.46	118,180
2023-10-06	$0.44	$0.46	$0.44	$0.45	$0.45	12,380
2023-10-05	$0.43	$0.46	$0.42	$0.45	$0.45	135,912
2023-10-04	$0.43	$0.44	$0.39	$0.44	$0.44	2,046,522
2023-10-03	$0.43	$0.44	$0.43	$0.43	$0.43	78,510
2023-10-02	$0.44	$0.46	$0.44	$0.44	$0.44	23,322
2023-09-29	$0.44	$0.46	$0.44	$0.44	$0.44	48,113
2023-09-28	$0.45	$0.47	$0.44	$0.45	$0.45	210,778
2023-09-27	$0.45	$0.47	$0.44	$0.44	$0.44	69,343
2023-09-26	$0.47	$0.47	$0.45	$0.45	$0.45	46,482
2023-09-25	$0.46	$0.47	$0.46	$0.46	$0.46	118,948
2023-09-22	$0.46	$0.47	$0.45	$0.46	$0.46	188,644
2023-09-21	$0.44	$0.48	$0.44	$0.48	$0.48	211,124
2023-09-20	$0.47	$0.48	$0.44	$0.44	$0.44	142,879
2023-09-19	$0.48	$0.49	$0.42	$0.48	$0.48	493,374
2023-09-18	$0.50	$0.53	$0.48	$0.49	$0.49	89,481
2023-09-15	$0.58	$0.58	$0.41	$0.49	$0.49	326,269
2023-09-14	$0.59	$0.60	$0.57	$0.58	$0.58	84,589
2023-09-13	$0.59	$0.62	$0.58	$0.58	$0.58	73,371
2023-09-12	$0.58	$0.63	$0.57	$0.59	$0.59	257,516
2023-09-11	$0.62	$0.63	$0.57	$0.57	$0.57	226,159
2023-09-08	$0.61	$0.63	$0.61	$0.62	$0.62	62,164
2023-09-07	$0.61	$0.63	$0.60	$0.60	$0.60	95,875
2023-09-06	$0.64	$0.65	$0.61	$0.61	$0.61	70,563
2023-09-05	$0.65	$0.68	$0.65	$0.65	$0.65	30,933
2023-09-01	$0.67	$0.68	$0.64	$0.65	$0.65	112,275
2023-08-31	$0.66	$0.67	$0.64	$0.64	$0.64	143,447
2023-08-30	$0.68	$0.70	$0.61	$0.64	$0.64	2,941,459
2023-08-29	$0.66	$0.70	$0.66	$0.68	$0.68	40,052
2023-08-28	$0.70	$0.70	$0.67	$0.67	$0.67	13,394
2023-08-25	$0.70	$0.71	$0.69	$0.69	$0.69	21,300
2023-08-24	$0.72	$0.72	$0.69	$0.71	$0.71	21,035
2023-08-23	$0.70	$0.71	$0.69	$0.71	$0.71	29,702
2023-08-22	$0.73	$0.73	$0.70	$0.71	$0.71	24,399
2023-08-21	$0.70	$0.75	$0.70	$0.72	$0.72	43,717
2023-08-18	$0.75	$0.75	$0.69	$0.70	$0.70	96,853
2023-08-17	$0.67	$0.75	$0.67	$0.73	$0.73	127,223
2023-08-16	$0.67	$0.70	$0.67	$0.69	$0.69	127,096
2023-08-15	$0.67	$0.69	$0.63	$0.67	$0.67	66,252
2023-08-14	$0.62	$0.65	$0.61	$0.65	$0.65	129,564
2023-08-11	$0.65	$0.65	$0.63	$0.63	$0.63	29,198
2023-08-10	$0.65	$0.68	$0.64	$0.65	$0.65	84,366
2023-08-09	$0.66	$0.67	$0.65	$0.67	$0.67	13,994
2023-08-08	$0.63	$0.68	$0.63	$0.66	$0.66	208,937
2023-08-07	$0.65	$0.67	$0.63	$0.66	$0.66	120,026
2023-08-04	$0.62	$0.66	$0.61	$0.64	$0.64	114,394
2023-08-03	$0.62	$0.65	$0.61	$0.62	$0.62	56,914
2023-08-02	$0.62	$0.64	$0.61	$0.62	$0.62	45,067
2023-08-01	$0.66	$0.67	$0.61	$0.64	$0.64	98,507
2023-07-31	$0.62	$0.69	$0.60	$0.65	$0.65	220,221
2023-07-28	$0.65	$0.67	$0.62	$0.64	$0.64	139,571
2023-07-27	$0.66	$0.67	$0.64	$0.65	$0.65	39,139
2023-07-26	$0.67	$0.69	$0.66	$0.68	$0.68	38,544
2023-07-25	$0.68	$0.69	$0.67	$0.67	$0.67	30,432
2023-07-24	$0.69	$0.69	$0.66	$0.68	$0.68	120,864
2023-07-21	$0.66	$0.69	$0.66	$0.67	$0.67	90,464
2023-07-20	$0.68	$0.72	$0.67	$0.68	$0.68	38,447
2023-07-19	$0.70	$0.71	$0.65	$0.69	$0.69	126,642
2023-07-18	$0.67	$0.72	$0.66	$0.71	$0.71	433,915
2023-07-17	$0.68	$0.72	$0.68	$0.68	$0.68	96,907
2023-07-14	$0.70	$0.71	$0.68	$0.69	$0.69	80,020
2023-07-13	$0.67	$0.70	$0.67	$0.69	$0.69	248,951
2023-07-12	$0.69	$0.69	$0.67	$0.68	$0.68	18,200
2023-07-11	$0.65	$0.69	$0.65	$0.68	$0.68	76,026
2023-07-10	$0.65	$0.70	$0.64	$0.66	$0.66	62,226
2023-07-07	$0.64	$0.66	$0.61	$0.66	$0.66	49,159
2023-07-06	$0.65	$0.65	$0.60	$0.64	$0.64	100,818
2023-07-05	$0.68	$0.70	$0.64	$0.64	$0.64	121,003
2023-07-03	$0.62	$0.71	$0.62	$0.66	$0.66	160,290
2023-06-30	$0.61	$0.63	$0.60	$0.63	$0.63	156,997
2023-06-29	$0.61	$0.62	$0.60	$0.62	$0.62	47,179
2023-06-28	$0.61	$0.63	$0.61	$0.62	$0.62	56,969
2023-06-27	$0.61	$0.63	$0.61	$0.63	$0.63	102,098
2023-06-26	$0.60	$0.62	$0.60	$0.62	$0.62	70,587
2023-06-23	$0.62	$0.63	$0.60	$0.60	$0.60	97,493
2023-06-22	$0.64	$0.64	$0.62	$0.63	$0.63	60,818
2023-06-21	$0.68	$0.70	$0.63	$0.63	$0.63	92,904
2023-06-20	$0.66	$0.71	$0.66	$0.67	$0.67	54,841
2023-06-16	$0.70	$0.71	$0.68	$0.68	$0.68	283,735
2023-06-15	$0.70	$0.71	$0.67	$0.69	$0.69	85,254
2023-06-14	$0.67	$0.70	$0.67	$0.68	$0.68	101,721
2023-06-13	$0.67	$0.71	$0.67	$0.67	$0.67	74,172
2023-06-12	$0.63	$0.70	$0.63	$0.67	$0.67	312,145
2023-06-09	$0.63	$0.65	$0.63	$0.63	$0.63	23,908
2023-06-08	$0.65	$0.66	$0.63	$0.65	$0.65	81,052
2023-06-07	$0.64	$0.68	$0.64	$0.65	$0.65	86,865
2023-06-06	$0.64	$0.77	$0.63	$0.66	$0.66	307,722
2023-06-05	$0.62	$0.66	$0.61	$0.64	$0.64	126,542
2023-06-02	$0.61	$0.66	$0.61	$0.65	$0.65	166,343
2023-06-01	$0.65	$0.65	$0.61	$0.64	$0.64	115,774
2023-05-31	$0.63	$0.63	$0.61	$0.62	$0.62	156,860
2023-05-30	$0.66	$0.67	$0.62	$0.65	$0.65	309,395
2023-05-26	$0.64	$0.66	$0.64	$0.65	$0.65	33,711
2023-05-25	$0.64	$0.67	$0.62	$0.64	$0.64	70,574
2023-05-24	$0.65	$0.65	$0.63	$0.64	$0.64	57,386
2023-05-23	$0.62	$0.66	$0.62	$0.64	$0.64	148,247
2023-05-22	$0.70	$0.70	$0.61	$0.64	$0.64	144,656
2023-05-19	$0.63	$0.71	$0.63	$0.70	$0.70	176,289
2023-05-18	$0.63	$0.67	$0.62	$0.65	$0.65	176,087
2023-05-17	$0.59	$0.63	$0.59	$0.62	$0.62	104,562
2023-05-16	$0.66	$0.72	$0.56	$0.60	$0.60	811,726
2023-05-15	$0.76	$0.77	$0.73	$0.75	$0.75	115,850
2023-05-12	$0.74	$0.77	$0.74	$0.77	$0.77	70,688
2023-05-11	$0.76	$0.76	$0.74	$0.75	$0.75	33,563
2023-05-10	$0.73	$0.75	$0.72	$0.75	$0.75	119,571
2023-05-09	$0.72	$0.75	$0.72	$0.75	$0.75	61,716
2023-05-08	$0.72	$0.76	$0.72	$0.74	$0.74	72,968
2023-05-05	$0.70	$0.74	$0.70	$0.72	$0.72	77,757
2023-05-04	$0.72	$0.74	$0.71	$0.71	$0.71	86,353
2023-05-03	$0.74	$0.75	$0.72	$0.72	$0.72	88,048
2023-05-02	$0.75	$0.75	$0.73	$0.75	$0.75	74,465
2023-05-01	$0.73	$0.76	$0.72	$0.75	$0.75	63,345
2023-04-28	$0.74	$0.75	$0.72	$0.74	$0.74	197,930
2023-04-27	$0.74	$0.77	$0.73	$0.76	$0.76	92,784
2023-04-26	$0.74	$0.74	$0.73	$0.74	$0.74	97,768
2023-04-25	$0.76	$0.76	$0.73	$0.74	$0.74	67,256
2023-04-24	$0.74	$0.77	$0.72	$0.77	$0.77	277,201
2023-04-21	$0.76	$0.78	$0.74	$0.75	$0.75	106,701
2023-04-20	$0.74	$0.77	$0.74	$0.76	$0.76	82,794
2023-04-19	$0.77	$0.79	$0.75	$0.76	$0.76	86,699
2023-04-18	$0.78	$0.81	$0.74	$0.77	$0.77	162,013
2023-04-17	$0.81	$0.81	$0.77	$0.81	$0.81	86,323
2023-04-14	$0.83	$0.87	$0.78	$0.81	$0.81	377,176
2023-04-13	$0.83	$0.83	$0.77	$0.80	$0.80	210,927
2023-04-12	$0.76	$0.85	$0.76	$0.81	$0.81	305,260
2023-04-11	$0.72	$0.75	$0.71	$0.74	$0.74	117,600
2023-04-10	$0.75	$0.75	$0.70	$0.72	$0.72	195,816
2023-04-06	$0.80	$0.80	$0.75	$0.75	$0.75	200,638
2023-04-05	$0.87	$0.87	$0.77	$0.80	$0.80	219,007
2023-04-04	$0.85	$0.88	$0.84	$0.85	$0.85	116,914
2023-04-03	$0.82	$0.87	$0.82	$0.85	$0.85	301,013
2023-03-31	$0.84	$0.84	$0.81	$0.82	$0.82	155,585
2023-03-30	$0.80	$0.84	$0.80	$0.80	$0.80	173,487
2023-03-29	$0.85	$0.85	$0.78	$0.80	$0.80	219,907
2023-03-28	$0.78	$0.81	$0.76	$0.80	$0.80	152,914
2023-03-27	$0.88	$0.89	$0.75	$0.76	$0.76	388,371
2023-03-24	$0.83	$0.85	$0.77	$0.79	$0.79	142,781
2023-03-23	$0.84	$0.89	$0.82	$0.82	$0.82	318,451
2023-03-22	$0.71	$0.86	$0.70	$0.83	$0.83	487,715
2023-03-21	$0.70	$0.72	$0.67	$0.71	$0.71	211,356
2023-03-20	$0.76	$0.76	$0.66	$0.68	$0.68	639,631
2023-03-17	$0.76	$0.77	$0.69	$0.70	$0.70	716,388
2023-03-16	$0.88	$0.91	$0.64	$0.77	$0.77	1,630,332
2023-03-15	$1.23	$1.23	$1.14	$1.14	$1.14	326,928
2023-03-14	$1.27	$1.29	$1.19	$1.20	$1.20	155,201
2023-03-13	$1.31	$1.32	$1.25	$1.25	$1.25	90,629
2023-03-10	$1.53	$1.55	$1.36	$1.36	$1.36	56,776
2023-03-09	$1.54	$1.57	$1.51	$1.52	$1.52	127,194
2023-03-08	$1.42	$1.53	$1.42	$1.51	$1.51	46,480
2023-03-07	$1.47	$1.48	$1.44	$1.44	$1.44	494,423
2023-03-06	$1.44	$1.49	$1.40	$1.48	$1.48	90,395
2023-03-03	$1.39	$1.44	$1.39	$1.43	$1.43	39,935
2023-03-02	$1.41	$1.44	$1.38	$1.40	$1.40	31,902
2023-03-01	$1.45	$1.48	$1.43	$1.43	$1.43	18,782
2023-02-28	$1.46	$1.48	$1.41	$1.44	$1.44	313,385
2023-02-27	$1.42	$1.50	$1.42	$1.44	$1.44	118,760
2023-02-24	$1.50	$1.50	$1.43	$1.43	$1.43	27,937
2023-02-23	$1.45	$1.52	$1.45	$1.49	$1.49	60,319
2023-02-22	$1.47	$1.53	$1.42	$1.46	$1.46	111,520
2023-02-21	$1.66	$1.69	$1.43	$1.52	$1.52	248,534
2023-02-17	$1.64	$1.69	$1.61	$1.65	$1.65	24,341
2023-02-16	$1.73	$1.76	$1.63	$1.66	$1.66	123,478
2023-02-15	$1.67	$1.81	$1.64	$1.71	$1.71	230,131
2023-02-14	$1.56	$1.66	$1.56	$1.65	$1.65	75,096
2023-02-13	$1.58	$1.74	$1.51	$1.58	$1.58	178,219
2023-02-10	$1.56	$1.61	$1.54	$1.56	$1.56	406,023
2023-02-09	$1.57	$1.59	$1.54	$1.57	$1.57	66,726
2023-02-08	$1.61	$1.71	$1.54	$1.59	$1.59	64,102
2023-02-07	$1.60	$1.68	$1.53	$1.62	$1.62	156,851
2023-02-06	$1.48	$1.74	$1.47	$1.61	$1.61	403,676
2023-02-03	$1.50	$1.55	$1.47	$1.47	$1.47	71,564
2023-02-02	$1.35	$1.52	$1.35	$1.48	$1.48	173,784
2023-02-01	$1.35	$1.38	$1.32	$1.34	$1.34	73,809
2023-01-31	$1.31	$1.36	$1.31	$1.35	$1.35	50,800
2023-01-30	$1.35	$1.35	$1.28	$1.30	$1.30	118,283
2023-01-27	$1.42	$1.44	$1.37	$1.39	$1.39	30,096
2023-01-26	$1.41	$1.48	$1.40	$1.42	$1.42	40,875
2023-01-25	$1.45	$1.46	$1.41	$1.43	$1.43	57,551
2023-01-24	$1.49	$1.50	$1.42	$1.42	$1.42	34,460
2023-01-23	$1.36	$1.49	$1.36	$1.48	$1.48	132,452
2023-01-20	$1.35	$1.39	$1.35	$1.37	$1.37	102,951
2023-01-19	$1.41	$1.45	$1.30	$1.35	$1.35	50,777
2023-01-18	$1.56	$1.56	$1.38	$1.42	$1.42	162,078
2023-01-17	$1.43	$1.70	$1.41	$1.57	$1.57	261,149
2023-01-13	$1.36	$1.41	$1.36	$1.39	$1.39	104,020
2023-01-12	$1.32	$1.38	$1.31	$1.34	$1.34	121,287
2023-01-11	$1.29	$1.41	$1.21	$1.34	$1.34	184,030
2023-01-10	$1.23	$1.29	$1.20	$1.29	$1.29	164,583
2023-01-09	$1.22	$1.24	$1.20	$1.23	$1.23	89,335
2023-01-06	$1.28	$1.30	$1.19	$1.19	$1.19	108,200
2023-01-05	$1.20	$1.28	$1.20	$1.28	$1.28	56,184
2023-01-04	$1.18	$1.22	$1.18	$1.22	$1.22	63,650
2023-01-03	$1.10	$1.22	$1.09	$1.16	$1.16	265,921
2022-12-30	$1.09	$1.10	$1.04	$1.09	$1.09	125,458
2022-12-29	$1.08	$1.10	$1.05	$1.10	$1.10	120,983
2022-12-28	$1.06	$1.10	$1.06	$1.10	$1.10	86,695
2022-12-27	$1.10	$1.10	$1.03	$1.07	$1.07	208,295
2022-12-23	$0.98	$1.08	$0.97	$1.08	$1.08	195,965
2022-12-22	$0.97	$0.99	$0.96	$0.98	$0.98	99,267
2022-12-21	$0.97	$1.00	$0.97	$0.98	$0.98	59,099
2022-12-20	$0.99	$0.99	$0.96	$0.97	$0.97	100,414
2022-12-19	$1.01	$1.01	$0.99	$1.01	$1.01	70,280
2022-12-16	$1.00	$1.03	$1.00	$1.01	$1.01	72,471
2022-12-15	$1.05	$1.07	$0.97	$1.00	$1.00	239,483
2022-12-14	$1.06	$1.07	$1.04	$1.05	$1.05	121,919
2022-12-13	$1.11	$1.13	$1.04	$1.04	$1.04	204,243
2022-12-12	$1.09	$1.11	$1.07	$1.10	$1.10	85,291
2022-12-09	$1.12	$1.12	$1.07	$1.10	$1.10	47,364
2022-12-08	$1.08	$1.15	$1.08	$1.12	$1.12	105,714
2022-12-07	$1.11	$1.12	$1.08	$1.08	$1.08	140,912
2022-12-06	$1.17	$1.18	$1.12	$1.12	$1.12	87,204
2022-12-05	$1.21	$1.22	$1.17	$1.18	$1.18	55,368
2022-12-02	$1.25	$1.27	$1.22	$1.22	$1.22	71,110
2022-12-01	$1.28	$1.28	$1.25	$1.25	$1.25	60,594
2022-11-30	$1.27	$1.29	$1.24	$1.29	$1.29	102,887
2022-11-29	$1.30	$1.35	$1.25	$1.28	$1.28	38,259
2022-11-28	$1.38	$1.39	$1.26	$1.30	$1.30	77,348
2022-11-25	$1.38	$1.39	$1.31	$1.38	$1.38	37,096
2022-11-23	$1.39	$1.44	$1.36	$1.40	$1.40	51,634
2022-11-22	$1.35	$1.39	$1.34	$1.39	$1.39	36,596
2022-11-21	$1.33	$1.35	$1.29	$1.35	$1.35	48,858
2022-11-18	$1.31	$1.33	$1.28	$1.31	$1.31	24,023
2022-11-17	$1.32	$1.34	$1.28	$1.31	$1.31	51,278
2022-11-16	$1.36	$1.37	$1.29	$1.33	$1.33	46,977
2022-11-15	$1.33	$1.38	$1.31	$1.36	$1.36	138,070
2022-11-14	$1.20	$1.34	$1.18	$1.30	$1.30	179,990
2022-11-11	$1.16	$1.23	$1.16	$1.17	$1.17	75,855
2022-11-10	$1.25	$1.25	$1.14	$1.18	$1.18	176,324
2022-11-09	$1.23	$1.23	$1.14	$1.18	$1.18	115,949
2022-11-08	$1.32	$1.35	$1.22	$1.24	$1.24	86,587
2022-11-07	$1.22	$1.30	$1.22	$1.27	$1.27	72,679
2022-11-04	$1.24	$1.25	$1.21	$1.23	$1.23	40,537
2022-11-03	$1.20	$1.24	$1.19	$1.22	$1.22	45,708
2022-11-02	$1.30	$1.30	$1.21	$1.23	$1.23	71,396
2022-11-01	$1.28	$1.30	$1.26	$1.28	$1.28	46,361
2022-10-31	$1.24	$1.29	$1.24	$1.28	$1.28	34,438
2022-10-28	$1.23	$1.26	$1.23	$1.26	$1.26	43,278
2022-10-27	$1.33	$1.35	$1.18	$1.22	$1.22	47,847
2022-10-26	$1.25	$1.34	$1.24	$1.31	$1.31	53,465
2022-10-25	$1.20	$1.24	$1.20	$1.23	$1.23	57,038
2022-10-24	$1.20	$1.21	$1.18	$1.19	$1.19	51,677
2022-10-21	$1.19	$1.23	$1.18	$1.21	$1.21	40,185
2022-10-20	$1.22	$1.25	$1.20	$1.21	$1.21	33,654
2022-10-19	$1.30	$1.30	$1.20	$1.22	$1.22	71,995
2022-10-18	$1.28	$1.32	$1.27	$1.27	$1.27	37,480
2022-10-17	$1.29	$1.31	$1.28	$1.28	$1.28	34,424
2022-10-14	$1.31	$1.32	$1.24	$1.27	$1.27	68,843
2022-10-13	$1.31	$1.35	$1.30	$1.32	$1.32	32,930
2022-10-12	$1.37	$1.37	$1.31	$1.33	$1.33	53,292
2022-10-11	$1.37	$1.39	$1.33	$1.34	$1.34	42,708
2022-10-10	$1.37	$1.39	$1.31	$1.33	$1.33	38,512
2022-10-07	$1.40	$1.45	$1.32	$1.36	$1.36	47,470
2022-10-06	$1.48	$1.51	$1.30	$1.41	$1.41	89,762
2022-10-05	$1.50	$1.51	$1.47	$1.49	$1.49	32,560
2022-10-04	$1.41	$1.50	$1.41	$1.50	$1.50	76,726
2022-10-03	$1.39	$1.41	$1.31	$1.41	$1.41	56,720
2022-09-30	$1.28	$1.36	$1.27	$1.35	$1.35	115,439
2022-09-29	$1.34	$1.35	$1.27	$1.30	$1.30	53,008
2022-09-28	$1.33	$1.35	$1.33	$1.35	$1.35	22,162
2022-09-27	$1.27	$1.32	$1.27	$1.31	$1.31	47,586
2022-09-26	$1.29	$1.35	$1.26	$1.28	$1.28	47,430
2022-09-23	$1.40	$1.40	$1.28	$1.30	$1.30	131,985
2022-09-22	$1.42	$1.42	$1.40	$1.40	$1.40	46,858
2022-09-21	$1.43	$1.45	$1.40	$1.43	$1.43	44,634
2022-09-20	$1.45	$1.45	$1.39	$1.43	$1.43	60,233
2022-09-19	$1.44	$1.46	$1.42	$1.46	$1.46	29,865
2022-09-16	$1.46	$1.51	$1.39	$1.45	$1.45	311,469
2022-09-15	$1.47	$1.51	$1.47	$1.48	$1.48	53,150
2022-09-14	$1.54	$1.54	$1.43	$1.48	$1.48	172,035
2022-09-13	$1.55	$1.55	$1.50	$1.52	$1.52	45,127
2022-09-12	$1.54	$1.58	$1.49	$1.58	$1.58	62,919
2022-09-09	$1.45	$1.57	$1.45	$1.54	$1.54	76,822
2022-09-08	$1.50	$1.53	$1.44	$1.46	$1.46	183,205
2022-09-07	$1.55	$1.56	$1.50	$1.52	$1.52	100,011
2022-09-06	$1.60	$1.62	$1.52	$1.57	$1.57	133,692
2022-09-02	$1.60	$1.63	$1.55	$1.60	$1.60	108,463
2022-09-01	$1.59	$1.60	$1.55	$1.59	$1.59	193,761
2022-08-31	$1.62	$1.62	$1.59	$1.60	$1.60	40,406
2022-08-30	$1.62	$1.64	$1.58	$1.63	$1.63	77,819
2022-08-29	$1.62	$1.65	$1.59	$1.61	$1.61	103,687
2022-08-26	$1.67	$1.67	$1.60	$1.62	$1.62	59,048
2022-08-25	$1.64	$1.68	$1.60	$1.66	$1.66	97,928
2022-08-24	$1.64	$1.65	$1.62	$1.64	$1.64	65,769
2022-08-23	$1.66	$1.66	$1.63	$1.65	$1.65	50,206
2022-08-22	$1.68	$1.69	$1.65	$1.66	$1.66	86,984
2022-08-19	$1.71	$1.79	$1.65	$1.70	$1.70	159,560
2022-08-18	$1.72	$1.76	$1.68	$1.75	$1.75	128,050
2022-08-17	$1.67	$1.76	$1.63	$1.71	$1.71	170,519
2022-08-16	$1.67	$1.71	$1.53	$1.68	$1.68	387,979
2022-08-15	$1.69	$1.71	$1.60	$1.65	$1.65	281,082
2022-08-12	$1.68	$1.75	$1.65	$1.70	$1.70	419,109
2022-08-11	$1.53	$1.80	$1.53	$1.71	$1.71	399,087
2022-08-10	$1.40	$1.50	$1.40	$1.48	$1.48	389,126
2022-08-09	$1.47	$1.49	$1.26	$1.35	$1.35	281,714
2022-08-08	$1.23	$1.49	$1.23	$1.47	$1.47	314,077
2022-08-05	$1.19	$1.24	$1.19	$1.20	$1.20	179,773
2022-08-04	$1.21	$1.25	$1.19	$1.22	$1.22	149,728
2022-08-03	$1.17	$1.22	$1.17	$1.22	$1.22	164,250
2022-08-02	$1.13	$1.17	$1.13	$1.17	$1.17	104,801
2022-08-01	$1.12	$1.16	$1.11	$1.13	$1.13	109,277
2022-07-29	$1.13	$1.18	$1.11	$1.12	$1.12	167,004
2022-07-28	$1.17	$1.17	$1.13	$1.13	$1.13	222,347
2022-07-27	$1.23	$1.25	$1.13	$1.17	$1.17	200,737
2022-07-26	$1.30	$1.30	$1.22	$1.23	$1.23	87,302
2022-07-25	$1.34	$1.34	$1.28	$1.30	$1.30	41,209
2022-07-22	$1.37	$1.38	$1.29	$1.31	$1.31	75,735
2022-07-21	$1.38	$1.38	$1.31	$1.36	$1.36	38,169
2022-07-20	$1.34	$1.41	$1.31	$1.36	$1.36	101,234
2022-07-19	$1.31	$1.36	$1.28	$1.33	$1.33	83,917
2022-07-18	$1.24	$1.29	$1.24	$1.27	$1.27	257,175
2022-07-15	$1.29	$1.30	$1.25	$1.26	$1.26	53,833
2022-07-14	$1.17	$1.34	$1.16	$1.32	$1.32	370,691
2022-07-13	$1.17	$1.27	$1.16	$1.24	$1.24	158,072
2022-07-12	$1.20	$1.23	$1.18	$1.19	$1.19	97,504
2022-07-11	$1.18	$1.21	$1.16	$1.21	$1.21	105,519
2022-07-08	$1.20	$1.22	$1.15	$1.19	$1.19	285,296
2022-07-07	$1.23	$1.25	$1.18	$1.23	$1.23	160,463
2022-07-06	$1.14	$1.21	$1.13	$1.20	$1.20	157,932
2022-07-05	$1.14	$1.16	$1.10	$1.15	$1.15	100,814
2022-07-01	$1.18	$1.21	$1.14	$1.15	$1.15	78,688
2022-06-30	$1.11	$1.19	$1.08	$1.19	$1.19	453,193
2022-06-29	$1.06	$1.14	$1.05	$1.12	$1.12	337,368
2022-06-28	$1.13	$1.15	$1.08	$1.08	$1.08	234,370
2022-06-27	$1.15	$1.16	$1.08	$1.13	$1.13	380,611
2022-06-24	$1.22	$1.24	$1.12	$1.13	$1.13	4,937,886
2022-06-23	$1.16	$1.22	$1.16	$1.21	$1.21	341,901
2022-06-22	$1.13	$1.18	$1.13	$1.16	$1.16	295,174
2022-06-21	$1.21	$1.22	$1.15	$1.16	$1.16	382,490
2022-06-17	$1.19	$1.23	$1.16	$1.16	$1.16	295,909
2022-06-16	$1.24	$1.25	$1.12	$1.19	$1.19	359,771
2022-06-15	$1.28	$1.30	$1.24	$1.25	$1.25	245,044
2022-06-14	$1.22	$1.31	$1.20	$1.28	$1.28	181,338
2022-06-13	$1.31	$1.33	$1.20	$1.22	$1.22	410,850
2022-06-10	$1.46	$1.49	$1.34	$1.34	$1.34	115,569
2022-06-09	$1.51	$1.61	$1.46	$1.52	$1.52	251,527
2022-06-08	$1.40	$1.54	$1.40	$1.52	$1.52	160,862
2022-06-07	$1.24	$1.46	$1.23	$1.43	$1.43	415,278
2022-06-06	$1.28	$1.28	$1.22	$1.25	$1.25	304,275
2022-06-03	$1.21	$1.27	$1.21	$1.25	$1.25	456,029
2022-06-02	$1.21	$1.27	$1.20	$1.25	$1.25	383,555
2022-06-01	$1.36	$1.37	$1.18	$1.20	$1.20	514,408
2022-05-31	$1.34	$1.36	$1.28	$1.29	$1.29	267,437
2022-05-27	$1.27	$1.33	$1.26	$1.32	$1.32	185,526
2022-05-26	$1.18	$1.28	$1.18	$1.25	$1.25	147,000
2022-05-25	$1.19	$1.25	$1.18	$1.23	$1.23	358,543
2022-05-24	$1.31	$1.31	$1.18	$1.20	$1.20	251,804
2022-05-23	$1.30	$1.31	$1.27	$1.30	$1.30	105,346
2022-05-20	$1.32	$1.33	$1.24	$1.30	$1.30	180,130
2022-05-19	$1.34	$1.38	$1.29	$1.31	$1.31	315,078
2022-05-18	$1.35	$1.40	$1.34	$1.37	$1.37	153,853
2022-05-17	$1.30	$1.38	$1.29	$1.37	$1.37	183,529
2022-05-16	$1.40	$1.40	$1.27	$1.28	$1.28	233,321
2022-05-13	$1.47	$1.50	$1.36	$1.36	$1.36	164,994
2022-05-12	$1.41	$1.50	$1.36	$1.45	$1.45	266,723
2022-05-11	$1.44	$1.53	$1.39	$1.41	$1.41	227,306
2022-05-10	$1.33	$1.51	$1.31	$1.45	$1.45	848,013
2022-05-09	$1.23	$1.26	$1.16	$1.21	$1.21	380,193
2022-05-06	$1.23	$1.28	$1.21	$1.21	$1.21	342,807
2022-05-05	$1.27	$1.27	$1.22	$1.24	$1.24	315,797
2022-05-04	$1.30	$1.31	$1.23	$1.28	$1.28	298,552
2022-05-03	$1.36	$1.36	$1.26	$1.29	$1.29	333,503
2022-05-02	$1.36	$1.39	$1.32	$1.36	$1.36	165,131
2022-04-29	$1.34	$1.39	$1.32	$1.34	$1.34	163,224
2022-04-28	$1.33	$1.38	$1.28	$1.35	$1.35	224,712
2022-04-27	$1.39	$1.42	$1.31	$1.32	$1.32	169,598
2022-04-26	$1.46	$1.49	$1.36	$1.37	$1.37	250,784
2022-04-25	$1.53	$1.54	$1.45	$1.46	$1.46	183,753
2022-04-22	$1.55	$1.59	$1.51	$1.55	$1.55	277,884
2022-04-21	$1.68	$1.68	$1.53	$1.55	$1.55	189,367
2022-04-20	$1.68	$1.75	$1.61	$1.66	$1.66	351,910
2022-04-19	$1.56	$1.68	$1.56	$1.66	$1.66	231,326
2022-04-18	$1.62	$1.66	$1.53	$1.55	$1.55	353,325
2022-04-14	$1.72	$1.75	$1.63	$1.64	$1.64	230,525
2022-04-13	$1.67	$1.74	$1.67	$1.72	$1.72	115,902
2022-04-12	$1.71	$1.73	$1.66	$1.66	$1.66	283,253
2022-04-11	$1.69	$1.71	$1.66	$1.66	$1.66	109,423
2022-04-08	$1.61	$1.76	$1.61	$1.72	$1.72	201,448
2022-04-07	$1.78	$1.78	$1.62	$1.63	$1.63	336,547
2022-04-06	$1.98	$1.98	$1.76	$1.78	$1.78	373,414
2022-04-05	$2.06	$2.07	$1.91	$1.95	$1.95	251,421
2022-04-04	$2.04	$2.12	$2.00	$2.03	$2.03	255,682
2022-04-01	$2.04	$2.07	$1.99	$2.01	$2.01	175,931
2022-03-31	$2.08	$2.09	$2.02	$2.08	$2.08	140,585
2022-03-30	$2.17	$2.21	$2.08	$2.09	$2.09	167,852
2022-03-29	$2.23	$2.27	$2.19	$2.19	$2.19	204,596
2022-03-28	$2.06	$2.17	$2.02	$2.15	$2.15	177,897
2022-03-25	$2.03	$2.10	$2.02	$2.06	$2.06	112,119
2022-03-24	$2.04	$2.09	$1.99	$2.03	$2.03	264,089
2022-03-23	$2.14	$2.20	$2.03	$2.07	$2.07	254,520
2022-03-22	$2.20	$2.32	$2.13	$2.20	$2.20	166,911
2022-03-21	$2.32	$2.32	$2.14	$2.21	$2.21	248,655
2022-03-18	$2.17	$2.36	$2.12	$2.29	$2.29	471,063
2022-03-17	$2.07	$2.20	$2.05	$2.18	$2.18	218,081
2022-03-16	$1.85	$2.10	$1.82	$2.08	$2.08	721,532
2022-03-15	$1.75	$1.83	$1.70	$1.81	$1.81	244,198
2022-03-14	$1.81	$1.84	$1.71	$1.75	$1.75	354,825
2022-03-11	$1.87	$1.98	$1.77	$1.78	$1.78	300,228
2022-03-10	$1.76	$1.87	$1.75	$1.85	$1.85	327,402
2022-03-09	$1.75	$1.96	$1.73	$1.80	$1.80	1,141,716
2022-03-08	$1.51	$1.52	$1.42	$1.48	$1.48	472,696
2022-03-07	$1.41	$1.53	$1.39	$1.51	$1.51	271,888
2022-03-04	$1.51	$1.53	$1.40	$1.42	$1.42	175,965
2022-03-03	$1.45	$1.55	$1.43	$1.54	$1.54	263,407
2022-03-02	$1.40	$1.47	$1.37	$1.46	$1.46	105,714
2022-03-01	$1.40	$1.46	$1.39	$1.39	$1.39	195,921
2022-02-28	$1.33	$1.44	$1.31	$1.42	$1.42	256,517
2022-02-25	$1.35	$1.36	$1.29	$1.34	$1.34	210,462
2022-02-24	$1.20	$1.36	$1.19	$1.35	$1.35	273,184
2022-02-23	$1.30	$1.30	$1.23	$1.25	$1.25	196,557
2022-02-22	$1.40	$1.40	$1.29	$1.29	$1.29	239,706
2022-02-18	$1.38	$1.42	$1.36	$1.39	$1.39	150,739
2022-02-17	$1.45	$1.45	$1.36	$1.40	$1.40	238,823
2022-02-16	$1.43	$1.49	$1.41	$1.47	$1.47	131,730
2022-02-15	$1.33	$1.44	$1.33	$1.43	$1.43	180,453
2022-02-14	$1.32	$1.34	$1.30	$1.30	$1.30	99,615
2022-02-11	$1.35	$1.39	$1.30	$1.32	$1.32	266,203
2022-02-10	$1.35	$1.45	$1.34	$1.36	$1.36	547,989
2022-02-09	$1.47	$1.50	$1.40	$1.44	$1.44	440,303
2022-02-08	$1.50	$1.54	$1.45	$1.46	$1.46	375,686
2022-02-07	$1.50	$1.53	$1.44	$1.49	$1.49	263,090
2022-02-04	$1.46	$1.53	$1.44	$1.50	$1.50	198,113
2022-02-03	$1.52	$1.56	$1.44	$1.46	$1.46	232,657
2022-02-02	$1.61	$1.63	$1.55	$1.55	$1.55	555,711
2022-02-01	$1.60	$1.65	$1.55	$1.61	$1.61	166,506
2022-01-31	$1.43	$1.61	$1.43	$1.60	$1.60	240,654
2022-01-28	$1.44	$1.48	$1.40	$1.47	$1.47	191,193
2022-01-27	$1.47	$1.53	$1.44	$1.46	$1.46	176,932
2022-01-26	$1.59	$1.63	$1.46	$1.48	$1.48	179,713
2022-01-25	$1.50	$1.61	$1.50	$1.57	$1.57	181,507
2022-01-24	$1.43	$1.55	$1.41	$1.53	$1.53	309,880
2022-01-21	$1.59	$1.61	$1.51	$1.51	$1.51	277,125
2022-01-20	$1.71	$1.73	$1.63	$1.63	$1.63	257,823
2022-01-19	$1.75	$1.77	$1.67	$1.68	$1.68	185,891
2022-01-18	$1.84	$1.85	$1.76	$1.76	$1.76	175,080
2022-01-14	$1.83	$1.88	$1.77	$1.86	$1.86	273,704
2022-01-13	$1.90	$1.91	$1.85	$1.85	$1.85	154,318
2022-01-12	$1.91	$1.95	$1.88	$1.88	$1.88	229,022
2022-01-11	$1.88	$1.93	$1.87	$1.91	$1.91	267,076
2022-01-10	$1.92	$1.95	$1.82	$1.90	$1.90	266,549
2022-01-07	$1.96	$2.02	$1.94	$1.95	$1.95	170,891
2022-01-06	$1.99	$2.06	$1.93	$1.96	$1.96	115,994
2022-01-05	$2.10	$2.17	$1.97	$1.99	$1.99	243,909
2022-01-04	$2.14	$2.16	$2.03	$2.11	$2.11	139,433
2022-01-03	$2.03	$2.15	$2.00	$2.11	$2.11	230,441
2021-12-31	$2.06	$2.09	$1.98	$1.99	$1.99	224,643
2021-12-30	$2.09	$2.23	$2.05	$2.08	$2.08	350,032
2021-12-29	$2.13	$2.13	$2.05	$2.10	$2.10	250,721
2021-12-28	$2.18	$2.21	$2.12	$2.12	$2.12	202,313
2021-12-27	$2.26	$2.30	$2.18	$2.20	$2.20	200,334
2021-12-23	$2.25	$2.32	$2.21	$2.27	$2.27	171,419
2021-12-22	$2.27	$2.35	$2.25	$2.26	$2.26	218,856
2021-12-21	$2.17	$2.30	$2.15	$2.29	$2.29	117,382
2021-12-20	$2.14	$2.20	$2.07	$2.14	$2.14	181,734
2021-12-17	$2.18	$2.26	$2.10	$2.22	$2.22	331,005
2021-12-16	$2.40	$2.45	$2.16	$2.20	$2.20	284,810
2021-12-15	$2.27	$2.40	$2.15	$2.37	$2.37	286,684
2021-12-14	$2.25	$2.31	$2.25	$2.29	$2.29	163,437
2021-12-13	$2.28	$2.34	$2.22	$2.28	$2.28	194,297
2021-12-10	$2.30	$2.34	$2.22	$2.31	$2.31	158,095
2021-12-09	$2.35	$2.41	$2.02	$2.26	$2.26	364,801
2021-12-08	$2.26	$2.38	$2.25	$2.36	$2.36	186,948
2021-12-07	$2.16	$2.28	$2.14	$2.25	$2.25	418,985
2021-12-06	$1.96	$2.14	$1.91	$2.13	$2.13	390,401
2021-12-03	$1.88	$1.95	$1.75	$1.93	$1.93	393,396
2021-12-02	$1.75	$1.88	$1.69	$1.86	$1.86	560,333
2021-12-01	$1.94	$1.95	$1.69	$1.71	$1.71	524,471
2021-11-30	$1.95	$1.96	$1.81	$1.86	$1.86	439,338
2021-11-29	$2.06	$2.21	$1.94	$1.96	$1.96	437,609
2021-11-26	$1.98	$2.04	$1.89	$2.01	$2.01	275,150
2021-11-24	$2.08	$2.08	$1.97	$2.03	$2.03	387,484
2021-11-23	$2.17	$2.21	$2.05	$2.09	$2.09	272,109
2021-11-22	$2.19	$2.21	$2.08	$2.15	$2.15	276,398
2021-11-19	$2.28	$2.33	$2.19	$2.20	$2.20	161,524
2021-11-18	$2.45	$2.53	$2.28	$2.30	$2.30	257,105
2021-11-17	$2.51	$2.52	$2.46	$2.48	$2.48	213,042
2021-11-16	$2.58	$2.58	$2.47	$2.51	$2.51	191,733
2021-11-15	$2.55	$2.72	$2.55	$2.58	$2.58	190,531
2021-11-12	$2.43	$2.63	$2.42	$2.63	$2.63	390,526
2021-11-11	$2.40	$2.47	$2.40	$2.45	$2.45	135,401
2021-11-10	$2.46	$2.57	$2.41	$2.42	$2.42	173,304
2021-11-09	$2.52	$2.54	$2.45	$2.46	$2.46	155,249
2021-11-08	$2.56	$2.64	$2.50	$2.58	$2.58	210,784
2021-11-05	$2.68	$2.73	$2.49	$2.50	$2.50	382,142
2021-11-04	$2.65	$2.65	$2.43	$2.53	$2.53	487,551
2021-11-03	$2.52	$2.65	$2.52	$2.65	$2.65	232,938
2021-11-02	$2.50	$2.52	$2.40	$2.52	$2.52	168,635
2021-11-01	$2.38	$2.52	$2.38	$2.50	$2.50	162,927
2021-10-29	$2.37	$2.42	$2.37	$2.38	$2.38	123,962
2021-10-28	$2.30	$2.39	$2.29	$2.37	$2.37	153,276
2021-10-27	$2.32	$2.36	$2.29	$2.31	$2.31	217,740
2021-10-26	$2.40	$2.40	$2.32	$2.32	$2.32	276,611
2021-10-25	$2.32	$2.40	$2.30	$2.40	$2.40	129,236
2021-10-22	$2.30	$2.34	$2.25	$2.30	$2.30	127,394
2021-10-21	$2.25	$2.39	$2.25	$2.31	$2.31	218,411
2021-10-20	$2.26	$2.29	$2.23	$2.25	$2.25	123,564
2021-10-19	$2.25	$2.28	$2.21	$2.26	$2.26	128,923
2021-10-18	$2.25	$2.27	$2.21	$2.24	$2.24	115,422
2021-10-15	$2.31	$2.34	$2.26	$2.26	$2.26	153,621
2021-10-14	$2.34	$2.34	$2.27	$2.28	$2.28	109,871
2021-10-13	$2.29	$2.33	$2.27	$2.29	$2.29	72,449
2021-10-12	$2.31	$2.32	$2.26	$2.29	$2.29	103,615
2021-10-11	$2.26	$2.35	$2.23	$2.28	$2.28	127,734
2021-10-08	$2.25	$2.28	$2.21	$2.24	$2.24	71,195
2021-10-07	$2.22	$2.35	$2.22	$2.25	$2.25	205,707
2021-10-06	$2.18	$2.23	$2.17	$2.21	$2.21	132,537
2021-10-05	$2.22	$2.28	$2.18	$2.22	$2.22	176,882
2021-10-04	$2.31	$2.32	$2.22	$2.22	$2.22	153,409
2021-10-01	$2.27	$2.35	$2.27	$2.31	$2.31	113,112
2021-09-30	$2.25	$2.30	$2.22	$2.27	$2.27	173,438
2021-09-29	$2.27	$2.27	$2.18	$2.23	$2.23	299,063
2021-09-28	$2.31	$2.36	$2.25	$2.27	$2.27	271,152
2021-09-27	$2.45	$2.45	$2.30	$2.41	$2.41	444,008
2021-09-24	$2.51	$2.52	$2.40	$2.42	$2.42	97,350
2021-09-23	$2.45	$2.59	$2.43	$2.52	$2.52	202,909
2021-09-22	$2.40	$2.49	$2.39	$2.45	$2.45	109,314
2021-09-21	$2.31	$2.45	$2.30	$2.39	$2.39	150,031
2021-09-20	$2.47	$2.52	$2.25	$2.29	$2.29	311,010
2021-09-17	$2.52	$2.56	$2.46	$2.55	$2.55	246,216
2021-09-16	$2.47	$2.53	$2.42	$2.51	$2.51	103,477
2021-09-15	$2.43	$2.47	$2.41	$2.46	$2.46	128,171
2021-09-14	$2.57	$2.57	$2.44	$2.45	$2.45	127,087
2021-09-13	$2.57	$2.60	$2.52	$2.53	$2.53	151,138
2021-09-10	$2.65	$2.68	$2.52	$2.52	$2.52	242,303
2021-09-09	$2.63	$2.73	$2.61	$2.63	$2.63	183,680
2021-09-08	$2.91	$2.97	$2.60	$2.63	$2.63	367,408
2021-09-07	$2.74	$2.88	$2.74	$2.88	$2.88	275,579
2021-09-03	$2.77	$2.78	$2.70	$2.72	$2.72	144,222
2021-09-02	$2.74	$2.84	$2.74	$2.77	$2.77	191,704
2021-09-01	$2.75	$2.77	$2.70	$2.72	$2.72	165,956
2021-08-31	$2.73	$2.76	$2.69	$2.72	$2.72	244,693
2021-08-30	$2.55	$2.74	$2.54	$2.71	$2.71	420,836
2021-08-27	$2.44	$2.62	$2.44	$2.55	$2.55	304,018
2021-08-26	$2.50	$2.61	$2.43	$2.44	$2.44	274,379
2021-08-25	$2.50	$2.60	$2.45	$2.52	$2.52	300,294
2021-08-24	$2.55	$2.55	$2.42	$2.50	$2.50	376,198
2021-08-23	$2.36	$2.57	$2.33	$2.55	$2.55	398,389
2021-08-20	$2.20	$2.35	$2.20	$2.31	$2.31	315,483
2021-08-19	$2.25	$2.25	$2.15	$2.22	$2.22	355,629
2021-08-18	$2.24	$2.33	$2.18	$2.26	$2.26	379,518
2021-08-17	$2.25	$2.28	$2.17	$2.23	$2.23	277,725
2021-08-16	$2.25	$2.32	$2.19	$2.28	$2.28	240,038
2021-08-13	$2.40	$2.40	$2.27	$2.27	$2.27	403,700
2021-08-12	$2.42	$2.43	$2.39	$2.41	$2.41	168,945
2021-08-11	$2.53	$2.59	$2.38	$2.44	$2.44	339,505
2021-08-10	$2.73	$2.80	$2.45	$2.49	$2.49	387,214
2021-08-09	$2.45	$2.52	$2.42	$2.49	$2.49	278,098
2021-08-06	$2.52	$2.55	$2.45	$2.47	$2.47	98,042
2021-08-05	$2.42	$2.53	$2.42	$2.49	$2.49	123,590
2021-08-04	$2.44	$2.52	$2.42	$2.42	$2.42	213,579
2021-08-03	$2.49	$2.52	$2.38	$2.46	$2.46	187,963
2021-08-02	$2.50	$2.57	$2.48	$2.50	$2.50	193,491
2021-07-30	$2.54	$2.58	$2.48	$2.49	$2.49	133,261
2021-07-29	$2.56	$2.64	$2.53	$2.54	$2.54	171,240
2021-07-28	$2.50	$2.59	$2.48	$2.55	$2.55	228,119
2021-07-27	$2.54	$2.64	$2.44	$2.52	$2.52	256,076
2021-07-26	$2.62	$2.65	$2.49	$2.54	$2.54	213,538
2021-07-23	$2.61	$2.67	$2.52	$2.61	$2.61	287,526
2021-07-22	$2.61	$2.62	$2.51	$2.59	$2.59	230,863
2021-07-21	$2.55	$2.63	$2.53	$2.59	$2.59	235,681
2021-07-20	$2.50	$2.56	$2.42	$2.50	$2.50	227,421
2021-07-19	$2.33	$2.50	$2.30	$2.47	$2.47	401,471
2021-07-16	$2.47	$2.47	$2.38	$2.41	$2.41	313,613
2021-07-15	$2.46	$2.50	$2.38	$2.45	$2.45	334,225
2021-07-14	$2.58	$2.58	$2.49	$2.49	$2.49	265,917
2021-07-13	$2.57	$2.58	$2.51	$2.54	$2.54	232,555
2021-07-12	$2.61	$2.62	$2.52	$2.58	$2.58	190,293
2021-07-09	$2.55	$2.64	$2.53	$2.60	$2.60	223,324
2021-07-08	$2.53	$2.58	$2.47	$2.52	$2.52	200,188
2021-07-07	$2.72	$2.72	$2.54	$2.59	$2.59	383,138
2021-07-06	$2.73	$2.76	$2.68	$2.71	$2.71	165,288
2021-07-02	$2.79	$2.82	$2.73	$2.74	$2.74	217,045
2021-07-01	$2.94	$2.97	$2.75	$2.80	$2.80	415,047
2021-06-30	$3.00	$3.01	$2.92	$2.93	$2.93	210,319
2021-06-29	$2.98	$3.04	$2.95	$3.00	$3.00	201,809
2021-06-28	$2.97	$3.09	$2.97	$2.98	$2.98	329,113
2021-06-25	$3.05	$3.11	$2.91	$2.91	$2.91	702,230
2021-06-24	$3.01	$3.07	$2.96	$3.05	$3.05	249,436
2021-06-23	$2.90	$3.01	$2.90	$3.00	$3.00	273,990
2021-06-22	$2.86	$2.88	$2.81	$2.87	$2.87	242,239
2021-06-21	$2.85	$2.86	$2.77	$2.84	$2.84	430,887
2021-06-18	$2.85	$2.90	$2.79	$2.84	$2.84	330,672
2021-06-17	$2.91	$3.03	$2.88	$2.92	$2.92	248,539
2021-06-16	$2.94	$2.97	$2.87	$2.91	$2.91	212,330
2021-06-15	$3.08	$3.09	$2.90	$2.93	$2.93	325,937
2021-06-14	$3.07	$3.18	$3.06	$3.07	$3.07	234,644
2021-06-11	$3.03	$3.11	$3.02	$3.09	$3.09	311,931
2021-06-10	$3.10	$3.11	$3.01	$3.03	$3.03	319,683
2021-06-09	$3.04	$3.15	$3.04	$3.08	$3.08	397,108
2021-06-08	$3.05	$3.14	$3.01	$3.05	$3.05	451,641
2021-06-07	$2.91	$3.10	$2.86	$3.09	$3.09	558,773
2021-06-04	$2.86	$2.91	$2.83	$2.88	$2.88	399,907
2021-06-03	$2.96	$2.98	$2.85	$2.86	$2.86	411,482
2021-06-02	$3.00	$3.02	$2.92	$2.99	$2.99	455,774
2021-06-01	$2.93	$3.02	$2.93	$2.99	$2.99	415,141
2021-05-28	$2.99	$2.99	$2.88	$2.89	$2.89	253,639
2021-05-27	$2.96	$3.00	$2.87	$2.95	$2.95	359,855
2021-05-26	$2.79	$2.97	$2.79	$2.94	$2.94	416,810
2021-05-25	$2.90	$3.03	$2.75	$2.76	$2.76	652,652
2021-05-24	$2.79	$2.88	$2.79	$2.87	$2.87	422,443
2021-05-21	$2.91	$2.92	$2.75	$2.84	$2.84	506,680
2021-05-20	$2.72	$2.88	$2.69	$2.87	$2.87	535,287
2021-05-19	$2.78	$2.80	$2.67	$2.71	$2.71	396,979
2021-05-18	$2.96	$2.97	$2.84	$2.85	$2.85	478,189
2021-05-17	$2.82	$2.95	$2.76	$2.94	$2.94	460,079
2021-05-14	$2.74	$2.84	$2.71	$2.81	$2.81	669,046
2021-05-13	$2.67	$2.96	$2.65	$2.72	$2.72	1,008,237
2021-05-12	$2.73	$2.90	$2.66	$2.69	$2.69	715,515
2021-05-11	$2.26	$2.85	$2.25	$2.79	$2.79	1,243,110
2021-05-10	$3.40	$3.44	$2.99	$3.00	$3.00	1,175,997
2021-05-07	$3.25	$3.51	$3.25	$3.44	$3.44	690,740
2021-05-06	$3.50	$3.55	$3.11	$3.33	$3.33	1,145,970
2021-05-05	$3.53	$3.66	$3.46	$3.50	$3.50	406,371
2021-05-04	$3.61	$3.63	$3.44	$3.48	$3.48	676,346
2021-05-03	$3.84	$3.84	$3.65	$3.70	$3.70	310,900
2021-04-30	$3.80	$3.83	$3.70	$3.72	$3.72	485,646
2021-04-29	$3.90	$3.93	$3.80	$3.86	$3.86	458,941
2021-04-28	$3.93	$4.01	$3.74	$3.84	$3.84	802,298
2021-04-27	$3.90	$4.08	$3.86	$3.99	$3.99	906,345
2021-04-26	$3.66	$3.96	$3.66	$3.84	$3.84	626,784
2021-04-23	$3.63	$3.70	$3.58	$3.64	$3.64	306,217
2021-04-22	$3.59	$3.69	$3.53	$3.58	$3.58	574,160
2021-04-21	$3.49	$3.61	$3.36	$3.58	$3.58	421,567
2021-04-20	$3.66	$3.69	$3.41	$3.45	$3.45	741,138
2021-04-19	$3.70	$3.72	$3.51	$3.66	$3.66	644,939
2021-04-16	$3.70	$3.81	$3.60	$3.75	$3.75	663,216
2021-04-15	$4.03	$4.09	$3.73	$3.76	$3.76	828,596
2021-04-14	$4.01	$4.13	$3.99	$4.00	$4.00	699,378
2021-04-13	$3.98	$4.06	$3.92	$3.97	$3.97	547,186
2021-04-12	$4.11	$4.12	$3.85	$3.96	$3.96	894,053
2021-04-09	$4.04	$4.16	$3.98	$4.10	$4.10	408,717
2021-04-08	$4.23	$4.23	$3.99	$4.06	$4.06	796,283
2021-04-07	$4.18	$4.27	$4.10	$4.22	$4.22	680,006
2021-04-06	$4.15	$4.33	$4.09	$4.20	$4.20	849,331
2021-04-05	$4.45	$4.49	$4.08	$4.13	$4.13	961,600
2021-04-01	$4.17	$4.56	$4.15	$4.46	$4.46	1,365,851
2021-03-31	$4.19	$4.23	$4.00	$4.10	$4.10	1,104,926
2021-03-30	$4.02	$4.24	$3.88	$4.13	$4.13	747,299
2021-03-29	$4.18	$4.18	$3.89	$4.00	$4.00	1,187,570
2021-03-26	$4.23	$4.29	$4.01	$4.19	$4.19	751,637
2021-03-25	$3.96	$4.22	$3.81	$4.16	$4.16	1,137,006
2021-03-24	$4.37	$4.54	$4.05	$4.07	$4.07	1,241,027
2021-03-23	$4.58	$4.61	$4.32	$4.34	$4.34	1,124,724
2021-03-22	$4.70	$4.78	$4.51	$4.65	$4.65	1,687,690
2021-03-19	$4.85	$4.99	$4.68	$4.69	$4.69	2,173,200
2021-03-18	$5.44	$5.55	$4.81	$4.90	$4.90	3,561,041
2021-03-17	$5.43	$5.78	$5.02	$5.77	$5.77	4,136,981
2021-03-16	$6.85	$6.93	$6.02	$6.30	$6.30	1,599,998
2021-03-15	$6.75	$6.84	$6.49	$6.73	$6.73	743,965
2021-03-12	$6.47	$6.69	$6.37	$6.60	$6.60	575,192
2021-03-11	$6.45	$6.69	$6.23	$6.64	$6.64	1,105,670
2021-03-10	$6.61	$6.65	$6.09	$6.30	$6.30	1,193,740
2021-03-09	$6.15	$6.43	$5.89	$6.26	$6.26	1,563,174
2021-03-08	$6.20	$6.35	$5.77	$6.03	$6.03	1,349,019
2021-03-05	$6.21	$6.25	$5.30	$6.12	$6.12	1,803,721
2021-03-04	$6.67	$7.00	$5.74	$6.02	$6.02	2,539,509
2021-03-03	$7.17	$8.33	$6.81	$6.90	$6.90	5,821,147
2021-03-02	$6.50	$7.15	$6.42	$6.86	$6.86	1,738,856
2021-03-01	$6.46	$6.68	$6.20	$6.46	$6.46	1,609,636
2021-02-26	$6.45	$6.59	$6.00	$6.33	$6.33	1,472,218
2021-02-25	$7.09	$7.21	$6.18	$6.22	$6.22	2,331,720
2021-02-24	$7.11	$7.49	$6.88	$7.30	$7.30	1,738,643
2021-02-23	$6.98	$7.17	$5.96	$6.88	$6.88	3,219,767
2021-02-22	$7.60	$8.50	$7.45	$7.72	$7.72	3,272,437
2021-02-19	$7.98	$8.07	$7.15	$7.57	$7.57	3,129,789
2021-02-18	$6.68	$8.24	$6.26	$7.81	$7.81	7,226,932
2021-02-17	$7.17	$7.17	$6.68	$6.81	$6.81	1,163,495
2021-02-16	$7.20	$7.30	$6.80	$7.16	$7.16	1,532,382
2021-02-12	$6.90	$7.43	$6.83	$6.97	$6.97	1,692,545
2021-02-11	$6.98	$7.09	$6.70	$6.82	$6.82	891,166
2021-02-10	$7.36	$7.39	$6.53	$6.94	$6.94	1,499,063
2021-02-09	$7.10	$7.29	$6.73	$7.26	$7.26	1,722,957
2021-02-08	$7.15	$7.90	$6.96	$7.19	$7.19	4,171,637
2021-02-05	$6.09	$7.15	$6.06	$6.93	$6.93	5,789,761
2021-02-04	$5.95	$6.09	$5.83	$5.92	$5.92	926,743
2021-02-03	$5.96	$6.06	$5.75	$5.83	$5.83	1,052,756
2021-02-02	$5.77	$6.24	$5.70	$5.99	$5.99	1,799,052
2021-02-01	$5.50	$5.78	$5.20	$5.73	$5.73	1,192,795
2021-01-29	$5.57	$5.70	$5.13	$5.42	$5.42	1,022,517
2021-01-28	$5.78	$5.91	$5.36	$5.41	$5.41	948,201
2021-01-27	$5.49	$6.18	$5.37	$5.70	$5.70	2,152,215
2021-01-26	$5.66	$6.16	$5.11	$5.77	$5.77	3,693,991
2021-01-25	$4.77	$5.35	$4.58	$5.29	$5.29	2,119,217
2021-01-22	$4.41	$4.59	$4.15	$4.55	$4.55	507,851
2021-01-21	$4.50	$4.55	$4.33	$4.43	$4.43	286,641
2021-01-20	$4.55	$4.70	$4.30	$4.46	$4.46	718,682
2021-01-19	$4.75	$4.77	$4.32	$4.55	$4.55	1,095,586
2021-01-15	$4.99	$4.99	$4.52	$4.59	$4.59	1,408,486
2021-01-14	$5.18	$5.52	$5.15	$5.27	$5.27	645,247
2021-01-13	$5.76	$5.79	$4.80	$5.12	$5.12	1,510,664
2021-01-12	$5.02	$5.44	$5.02	$5.35	$5.35	405,942
2021-01-11	$5.18	$5.33	$4.94	$4.99	$4.99	369,535
2021-01-08	$5.30	$5.54	$4.31	$5.25	$5.25	1,959,280
2021-01-07	$5.42	$5.42	$5.09	$5.27	$5.27	510,309
2021-01-06	$5.09	$5.65	$5.01	$5.36	$5.36	689,771
2021-01-05	$5.14	$5.28	$5.02	$5.09	$5.09	485,652
2021-01-04	$5.47	$5.50	$4.83	$5.25	$5.25	903,018
2020-12-31	$5.77	$5.86	$5.15	$5.31	$5.31	785,382
2020-12-30	$5.27	$6.13	$5.26	$5.67	$5.67	1,593,612
2020-12-29	$5.97	$6.07	$4.93	$5.12	$5.12	1,406,672
2020-12-28	$5.75	$6.48	$5.52	$5.88	$5.88	1,916,419
2020-12-24	$5.05	$5.83	$5.05	$5.41	$5.41	1,065,360
2020-12-23	$4.38	$5.10	$4.34	$5.02	$5.02	1,598,775
2020-12-22	$4.00	$4.35	$4.00	$4.25	$4.25	750,033
2020-12-21	$3.92	$4.00	$3.80	$3.96	$3.96	374,200
2020-12-18	$3.52	$4.00	$3.52	$3.94	$3.94	662,897
2020-12-17	$3.60	$3.66	$3.50	$3.52	$3.52	195,092
2020-12-16	$3.50	$3.67	$3.44	$3.60	$3.60	163,169
2020-12-15	$3.56	$3.67	$3.50	$3.53	$3.53	273,366
2020-12-14	$3.93	$3.94	$3.52	$3.55	$3.55	276,145
2020-12-11	$3.84	$3.95	$3.81	$3.89	$3.89	111,764
2020-12-10	$3.79	$4.09	$3.43	$3.84	$3.84	406,068
2020-12-09	$4.20	$4.20	$3.78	$3.91	$3.91	371,133
2020-12-08	$3.96	$4.25	$3.91	$4.17	$4.17	411,734
2020-12-07	$4.06	$4.14	$3.91	$4.01	$4.01	238,971
2020-12-04	$3.94	$4.17	$3.89	$4.08	$4.08	359,124
2020-12-03	$3.81	$4.17	$3.73	$3.87	$3.87	797,994
2020-12-02	$3.61	$3.88	$3.49	$3.85	$3.85	338,625
2020-12-01	$3.50	$3.74	$3.48	$3.63	$3.63	275,669
2020-11-30	$3.45	$3.65	$3.29	$3.44	$3.44	326,119
2020-11-27	$3.22	$3.44	$3.20	$3.40	$3.40	225,531
2020-11-25	$3.21	$3.28	$3.13	$3.20	$3.20	185,367
2020-11-24	$3.08	$3.41	$3.05	$3.27	$3.27	495,845
2020-11-23	$3.02	$3.09	$2.98	$3.03	$3.03	167,221
2020-11-20	$3.05	$3.09	$2.95	$2.98	$2.98	163,728
2020-11-19	$2.98	$3.10	$2.95	$3.08	$3.08	97,694
2020-11-18	$3.15	$3.20	$2.92	$2.95	$2.95	192,348
2020-11-17	$3.07	$3.21	$3.01	$3.10	$3.10	259,025
2020-11-16	$3.00	$3.17	$2.95	$3.05	$3.05	478,650
2020-11-13	$2.83	$2.89	$2.83	$2.87	$2.87	106,180
2020-11-12	$2.85	$2.88	$2.78	$2.84	$2.84	144,044
2020-11-11	$2.76	$2.87	$2.72	$2.84	$2.84	157,234
2020-11-10	$2.63	$2.84	$2.63	$2.80	$2.80	192,586
2020-11-09	$2.80	$2.90	$2.60	$2.62	$2.62	257,599
2020-11-06	$2.80	$2.85	$2.66	$2.67	$2.67	126,532
2020-11-05	$2.76	$2.88	$2.71	$2.77	$2.77	183,864
2020-11-04	$2.68	$2.75	$2.63	$2.74	$2.74	175,801
2020-11-03	$2.88	$2.89	$2.66	$2.69	$2.69	271,794
2020-11-02	$2.70	$2.89	$2.59	$2.74	$2.74	541,226
2020-10-30	$2.64	$2.95	$2.52	$2.55	$2.55	448,614
2020-10-29	$2.27	$2.54	$2.27	$2.53	$2.53	213,673
2020-10-28	$2.44	$2.45	$2.28	$2.30	$2.30	172,597
2020-10-27	$2.51	$2.54	$2.46	$2.50	$2.50	92,532
2020-10-26	$2.56	$2.58	$2.46	$2.51	$2.51	86,020
2020-10-23	$2.69	$2.71	$2.55	$2.61	$2.61	69,102
2020-10-22	$2.61	$2.69	$2.52	$2.67	$2.67	86,938
2020-10-21	$2.54	$2.64	$2.53	$2.60	$2.60	60,034
2020-10-20	$2.44	$2.56	$2.44	$2.53	$2.53	58,031
2020-10-19	$2.50	$2.58	$2.42	$2.44	$2.44	74,674
2020-10-16	$2.52	$2.56	$2.45	$2.52	$2.52	80,826
2020-10-15	$2.57	$2.60	$2.46	$2.54	$2.54	129,291
2020-10-14	$2.68	$2.76	$2.56	$2.60	$2.60	48,372
2020-10-13	$2.74	$2.78	$2.62	$2.65	$2.65	134,086
2020-10-12	$2.66	$2.81	$2.62	$2.78	$2.78	148,578
2020-10-09	$2.63	$2.64	$2.59	$2.62	$2.62	130,793
2020-10-08	$2.67	$2.68	$2.56	$2.59	$2.59	90,279
2020-10-07	$2.63	$2.68	$2.59	$2.62	$2.62	104,597
2020-10-06	$2.69	$2.73	$2.55	$2.61	$2.61	182,455
2020-10-05	$2.54	$2.68	$2.47	$2.66	$2.66	260,433
2020-10-02	$2.50	$2.69	$2.45	$2.51	$2.51	131,992
2020-10-01	$2.52	$2.63	$2.41	$2.56	$2.56	193,107
2020-09-30	$2.55	$2.60	$2.41	$2.48	$2.48	124,100
2020-09-29	$2.55	$2.56	$2.45	$2.54	$2.54	83,704
2020-09-28	$2.55	$2.70	$2.55	$2.56	$2.56	145,958
2020-09-25	$2.46	$2.60	$2.46	$2.59	$2.59	154,475
2020-09-24	$2.65	$2.73	$2.44	$2.49	$2.49	233,927
2020-09-23	$2.87	$2.88	$2.58	$2.60	$2.60	229,028
2020-09-22	$2.85	$2.89	$2.76	$2.87	$2.87	152,761
2020-09-21	$3.00	$3.04	$2.80	$2.84	$2.84	378,468
2020-09-18	$3.17	$3.19	$3.01	$3.04	$3.04	422,670
2020-09-17	$3.25	$3.28	$3.05	$3.10	$3.10	342,194
2020-09-16	$3.21	$3.45	$3.20	$3.29	$3.29	331,872
2020-09-15	$3.25	$3.35	$3.18	$3.21	$3.21	157,482
2020-09-14	$3.21	$3.37	$3.10	$3.25	$3.25	176,527
2020-09-11	$3.30	$3.37	$3.09	$3.19	$3.19	174,844
2020-09-10	$3.19	$3.43	$3.10	$3.29	$3.29	321,390
2020-09-09	$3.28	$3.42	$3.15	$3.17	$3.17	279,280
2020-09-08	$3.01	$3.45	$2.88	$3.23	$3.23	522,711
2020-09-04	$3.14	$3.30	$2.91	$3.02	$3.02	465,823
2020-09-03	$3.16	$3.28	$3.02	$3.18	$3.18	303,773
2020-09-02	$3.62	$3.62	$3.10	$3.23	$3.23	737,214
2020-09-01	$3.11	$3.88	$3.08	$3.53	$3.53	1,531,733
2020-08-31	$3.13	$3.14	$3.01	$3.10	$3.10	497,500
2020-08-28	$3.00	$3.18	$2.99	$3.08	$3.08	610,474
2020-08-27	$3.00	$3.44	$2.87	$2.98	$2.98	1,627,297
2020-08-26	$2.52	$3.37	$2.39	$3.02	$3.02	5,017,894
2020-08-25	$2.35	$2.35	$2.19	$2.29	$2.29	146,756
2020-08-24	$2.50	$2.50	$2.28	$2.32	$2.32	189,571
2020-08-21	$2.59	$2.63	$2.50	$2.53	$2.53	99,248
2020-08-20	$2.54	$2.62	$2.54	$2.58	$2.58	58,502
2020-08-19	$2.55	$2.66	$2.54	$2.57	$2.57	81,488
2020-08-18	$2.54	$2.60	$2.45	$2.55	$2.55	144,745
2020-08-17	$2.63	$2.64	$2.47	$2.52	$2.52	120,452
2020-08-14	$2.40	$2.67	$2.33	$2.55	$2.55	276,932
2020-08-13	$2.25	$2.45	$2.21	$2.40	$2.40	430,309
2020-08-12	$2.16	$2.26	$2.15	$2.23	$2.23	185,933
2020-08-11	$2.10	$2.13	$1.97	$2.13	$2.13	339,002
2020-08-10	$2.18	$2.22	$2.08	$2.19	$2.19	245,522
2020-08-07	$1.92	$2.04	$1.87	$2.04	$2.04	174,082
2020-08-06	$1.95	$1.95	$1.86	$1.89	$1.89	97,607
2020-08-05	$1.91	$1.92	$1.86	$1.92	$1.92	71,943
2020-08-04	$1.78	$1.88	$1.78	$1.87	$1.87	81,298
2020-08-03	$1.83	$1.91	$1.77	$1.81	$1.81	104,930
2020-07-31	$1.84	$1.87	$1.76	$1.82	$1.82	107,698
2020-07-30	$1.82	$1.92	$1.81	$1.85	$1.85	168,261
2020-07-29	$1.86	$1.88	$1.82	$1.85	$1.85	77,702
2020-07-28	$1.80	$1.89	$1.80	$1.86	$1.86	102,259
2020-07-27	$1.90	$1.90	$1.79	$1.80	$1.80	78,785
2020-07-24	$1.91	$1.93	$1.87	$1.90	$1.90	123,281
2020-07-23	$1.96	$1.99	$1.91	$1.91	$1.91	36,407
2020-07-22	$2.06	$2.06	$1.95	$1.96	$1.96	137,289
2020-07-21	$2.05	$2.13	$1.98	$2.08	$2.08	91,792
2020-07-20	$2.02	$2.04	$1.97	$2.03	$2.03	83,612
2020-07-17	$2.03	$2.07	$1.98	$2.04	$2.04	60,600
2020-07-16	$1.89	$2.09	$1.88	$2.03	$2.03	156,500
2020-07-15	$1.84	$1.98	$1.82	$1.90	$1.90	189,300
2020-07-14	$1.85	$1.85	$1.72	$1.77	$1.77	149,200
2020-07-13	$1.90	$1.92	$1.82	$1.84	$1.84	70,700
2020-07-10	$1.72	$1.88	$1.70	$1.88	$1.88	117,100
2020-07-09	$1.84	$1.84	$1.74	$1.74	$1.74	254,700
2020-07-08	$1.83	$1.88	$1.82	$1.83	$1.83	85,400
2020-07-07	$1.87	$1.88	$1.81	$1.84	$1.84	82,300
2020-07-06	$1.95	$1.96	$1.86	$1.89	$1.89	152,900
2020-07-02	$1.86	$1.89	$1.84	$1.88	$1.88	250,100
2020-07-01	$1.78	$1.90	$1.78	$1.83	$1.83	80,300
2020-06-30	$1.83	$1.83	$1.72	$1.78	$1.78	120,600
2020-06-29	$1.65	$1.85	$1.65	$1.84	$1.84	153,200
2020-06-26	$1.81	$1.81	$1.64	$1.64	$1.64	1,135,090
2020-06-25	$1.87	$1.90	$1.73	$1.82	$1.82	231,104
2020-06-24	$1.90	$1.92	$1.78	$1.86	$1.86	174,174
2020-06-23	$2.04	$2.05	$1.89	$1.90	$1.90	371,869
2020-06-22	$2.05	$2.07	$1.98	$2.04	$2.04	106,312
2020-06-19	$2.11	$2.11	$2.01	$2.08	$2.08	193,086
2020-06-18	$2.05	$2.15	$1.98	$2.09	$2.09	100,014
2020-06-17	$2.15	$2.17	$2.05	$2.05	$2.05	84,381
2020-06-16	$2.14	$2.22	$2.05	$2.15	$2.15	133,514
2020-06-15	$2.12	$2.12	$2.01	$2.07	$2.07	123,056
2020-06-12	$2.13	$2.23	$2.09	$2.20	$2.20	186,957
2020-06-11	$2.08	$2.18	$1.96	$1.99	$1.99	209,143
2020-06-10	$2.45	$2.51	$2.05	$2.18	$2.18	300,550
2020-06-09	$2.44	$2.60	$2.37	$2.49	$2.49	227,111
2020-06-08	$2.44	$2.54	$2.39	$2.48	$2.48	181,814
2020-06-05	$2.51	$2.52	$2.38	$2.42	$2.42	229,277
2020-06-04	$2.39	$2.45	$2.24	$2.44	$2.44	107,451
2020-06-03	$2.12	$2.51	$2.10	$2.44	$2.44	320,046
2020-06-02	$2.09	$2.16	$2.07	$2.10	$2.10	68,910
2020-06-01	$2.00	$2.12	$2.00	$2.07	$2.07	201,162
2020-05-29	$2.11	$2.17	$1.99	$2.00	$2.00	165,345
2020-05-28	$2.11	$2.19	$2.05	$2.14	$2.14	166,078
2020-05-27	$1.90	$2.13	$1.85	$2.07	$2.07	251,404
2020-05-26	$1.92	$1.96	$1.82	$1.87	$1.87	281,827
2020-05-22	$1.94	$1.94	$1.82	$1.86	$1.86	122,507
2020-05-21	$1.95	$1.97	$1.89	$1.93	$1.93	92,883
2020-05-20	$1.91	$1.95	$1.84	$1.95	$1.95	224,861
2020-05-19	$1.77	$1.94	$1.76	$1.88	$1.88	214,498
2020-05-18	$1.71	$1.90	$1.71	$1.80	$1.80	437,056
2020-05-15	$1.65	$1.70	$1.60	$1.66	$1.66	222,867
2020-05-14	$1.71	$1.76	$1.54	$1.64	$1.64	358,932
2020-05-13	$1.99	$1.99	$1.74	$1.75	$1.75	443,213
2020-05-12	$2.40	$2.49	$1.92	$1.99	$1.99	666,603
2020-05-11	$2.21	$2.40	$2.15	$2.27	$2.27	299,161
2020-05-08	$1.91	$2.30	$1.83	$2.21	$2.21	588,298
2020-05-07	$1.91	$1.91	$1.83	$1.88	$1.88	86,841
2020-05-06	$1.98	$2.02	$1.84	$1.84	$1.84	124,761
2020-05-05	$1.98	$2.06	$1.92	$1.97	$1.97	183,270
2020-05-04	$1.85	$2.00	$1.79	$1.92	$1.92	146,022
2020-05-01	$1.98	$1.99	$1.84	$1.89	$1.89	142,745
2020-04-30	$2.10	$2.14	$1.99	$2.01	$2.01	201,212
2020-04-29	$2.03	$2.30	$1.99	$2.11	$2.11	465,138
2020-04-28	$1.94	$2.02	$1.85	$1.97	$1.97	232,935
2020-04-27	$1.77	$2.02	$1.74	$1.87	$1.87	352,191
2020-04-24	$1.63	$1.73	$1.61	$1.72	$1.72	123,684
2020-04-23	$1.55	$1.75	$1.50	$1.64	$1.64	235,788
2020-04-22	$1.41	$1.60	$1.40	$1.56	$1.56	210,472
2020-04-21	$1.46	$1.47	$1.36	$1.39	$1.39	115,217
2020-04-20	$1.57	$1.60	$1.44	$1.46	$1.46	132,263
2020-04-17	$1.50	$1.64	$1.48	$1.61	$1.61	203,328
2020-04-16	$1.49	$1.51	$1.45	$1.50	$1.50	129,240
2020-04-15	$1.53	$1.53	$1.44	$1.47	$1.47	216,266
2020-04-14	$1.67	$1.67	$1.52	$1.58	$1.58	220,991
2020-04-13	$1.78	$1.80	$1.56	$1.61	$1.61	260,872
2020-04-09	$1.61	$1.74	$1.54	$1.73	$1.73	261,837
2020-04-08	$1.50	$1.55	$1.41	$1.51	$1.51	351,337
2020-04-07	$1.29	$1.50	$1.26	$1.48	$1.48	489,372
2020-04-06	$1.23	$1.39	$1.17	$1.21	$1.21	254,021
2020-04-03	$1.17	$1.24	$1.12	$1.17	$1.17	272,535
2020-04-02	$1.14	$1.19	$1.10	$1.14	$1.14	177,306
2020-04-01	$1.20	$1.20	$1.11	$1.14	$1.14	223,778
2020-03-31	$1.31	$1.33	$1.13	$1.17	$1.17	399,129
2020-03-30	$1.37	$1.45	$1.28	$1.34	$1.34	235,491
2020-03-27	$1.49	$1.50	$1.35	$1.45	$1.45	302,877
2020-03-26	$1.48	$1.54	$1.43	$1.53	$1.53	226,320
2020-03-25	$1.33	$1.64	$1.26	$1.49	$1.49	436,515
2020-03-24	$1.33	$1.38	$1.25	$1.33	$1.33	406,653
2020-03-23	$1.15	$1.34	$1.15	$1.33	$1.33	327,527
2020-03-20	$1.31	$1.39	$1.17	$1.20	$1.20	702,620
2020-03-19	$1.08	$1.26	$1.02	$1.26	$1.26	368,456
2020-03-18	$1.20	$1.22	$1.04	$1.09	$1.09	241,150
2020-03-17	$1.12	$1.30	$1.04	$1.28	$1.28	621,210
2020-03-16	$1.32	$1.38	$1.10	$1.12	$1.12	626,212
2020-03-13	$1.82	$1.85	$1.37	$1.43	$1.43	771,687
2020-03-12	$1.90	$1.92	$1.64	$1.65	$1.65	617,267
2020-03-11	$2.12	$2.16	$1.94	$1.97	$1.97	535,394
2020-03-10	$1.89	$2.22	$1.87	$2.19	$2.19	525,978
2020-03-09	$2.00	$2.04	$1.82	$1.85	$1.85	404,627
2020-03-06	$2.18	$2.27	$2.05	$2.08	$2.08	318,436
2020-03-05	$2.17	$2.28	$2.16	$2.20	$2.20	181,130
2020-03-04	$2.28	$2.34	$2.20	$2.25	$2.25	288,124
2020-03-03	$2.38	$2.44	$2.15	$2.18	$2.18	422,006
2020-03-02	$2.30	$2.45	$2.21	$2.34	$2.34	497,922
2020-02-28	$2.17	$2.35	$2.16	$2.33	$2.33	278,072
2020-02-27	$2.37	$2.37	$2.06	$2.26	$2.26	581,567
2020-02-26	$2.43	$2.52	$2.41	$2.44	$2.44	256,118
2020-02-25	$2.60	$2.64	$2.40	$2.43	$2.43	596,513
2020-02-24	$2.80	$2.80	$2.55	$2.55	$2.55	416,362
2020-02-21	$2.90	$2.95	$2.80	$2.80	$2.80	313,682
2020-02-20	$2.85	$3.09	$2.83	$2.90	$2.90	310,358
2020-02-19	$2.68	$2.97	$2.67	$2.89	$2.89	382,298
2020-02-18	$2.59	$2.70	$2.57	$2.67	$2.67	237,001
2020-02-14	$2.59	$2.67	$2.57	$2.60	$2.60	257,653
2020-02-13	$2.60	$2.70	$2.56	$2.59	$2.59	145,174
2020-02-12	$2.58	$2.71	$2.55	$2.65	$2.65	156,401
2020-02-11	$2.71	$2.74	$2.56	$2.57	$2.57	343,460
2020-02-10	$2.72	$2.90	$2.67	$2.70	$2.70	529,273
2020-02-07	$2.70	$2.83	$2.65	$2.71	$2.71	344,012
2020-02-06	$2.84	$2.85	$2.67	$2.69	$2.69	302,083
2020-02-05	$2.79	$2.85	$2.75	$2.82	$2.82	176,724
2020-02-04	$2.83	$2.87	$2.72	$2.76	$2.76	251,222
2020-02-03	$2.74	$2.85	$2.73	$2.79	$2.79	212,246
2020-01-31	$2.85	$2.88	$2.69	$2.71	$2.71	289,302
2020-01-30	$2.67	$2.87	$2.64	$2.85	$2.85	270,342
2020-01-29	$2.67	$2.70	$2.62	$2.67	$2.67	145,821
2020-01-28	$2.59	$2.73	$2.59	$2.69	$2.69	151,641
2020-01-27	$2.67	$2.70	$2.57	$2.61	$2.61	214,204
2020-01-24	$2.77	$2.86	$2.70	$2.73	$2.73	276,218
2020-01-23	$2.84	$2.89	$2.68	$2.85	$2.85	362,112
2020-01-22	$2.76	$2.89	$2.73	$2.87	$2.87	335,210
2020-01-21	$2.92	$2.95	$2.79	$2.80	$2.80	436,724
2020-01-17	$3.32	$3.40	$2.88	$2.95	$2.95	1,098,531
2020-01-16	$3.00	$3.38	$2.82	$3.30	$3.30	1,662,524
2020-01-15	$2.98	$3.90	$2.90	$3.08	$3.08	15,193,737
2020-01-14	$2.25	$2.33	$2.17	$2.19	$2.19	690,550
2020-01-13	$2.28	$2.37	$2.27	$2.29	$2.29	171,742
2020-01-10	$2.35	$2.37	$2.24	$2.27	$2.27	219,324
2020-01-09	$2.24	$2.38	$2.24	$2.35	$2.35	226,137
2020-01-08	$2.45	$2.45	$2.22	$2.24	$2.24	325,485
2020-01-07	$2.41	$2.53	$2.41	$2.47	$2.47	160,111
2020-01-06	$2.40	$2.61	$2.40	$2.41	$2.41	339,167
2020-01-03	$2.42	$2.54	$2.42	$2.51	$2.51	166,971
2020-01-02	$2.57	$2.57	$2.41	$2.48	$2.48	223,494
2019-12-31	$2.38	$2.52	$2.36	$2.50	$2.50	156,428
2019-12-30	$2.39	$2.43	$2.26	$2.40	$2.40	331,386
2019-12-27	$2.48	$2.52	$2.35	$2.39	$2.39	231,073
2019-12-26	$2.46	$2.55	$2.43	$2.49	$2.49	121,862
2019-12-24	$2.47	$2.52	$2.44	$2.46	$2.46	94,728
2019-12-23	$2.50	$2.52	$2.30	$2.52	$2.52	333,760
2019-12-20	$2.60	$2.60	$2.48	$2.50	$2.50	324,921
2019-12-19	$2.75	$2.90	$2.49	$2.56	$2.56	987,552
2019-12-18	$2.25	$2.79	$2.23	$2.75	$2.75	903,991
2019-12-17	$2.22	$2.24	$2.13	$2.23	$2.23	263,406
2019-12-16	$2.13	$2.22	$2.13	$2.19	$2.19	363,582
2019-12-13	$2.05	$2.14	$2.04	$2.11	$2.11	372,940
2019-12-12	$2.10	$2.17	$2.06	$2.06	$2.06	357,985
2019-12-11	$2.31	$2.46	$2.05	$2.06	$2.06	573,495
2019-12-10	$2.15	$2.40	$2.10	$2.36	$2.36	564,416
2019-12-09	$2.02	$2.12	$2.00	$2.11	$2.11	372,468
2019-12-06	$1.79	$2.06	$1.79	$2.02	$2.02	402,153
2019-12-05	$1.71	$1.87	$1.71	$1.78	$1.78	284,362
2019-12-04	$1.72	$1.77	$1.69	$1.70	$1.70	205,688
2019-12-03	$1.60	$1.72	$1.57	$1.68	$1.68	284,511
2019-12-02	$1.65	$1.68	$1.56	$1.57	$1.57	168,633
2019-11-29	$1.70	$1.74	$1.63	$1.64	$1.64	142,037
2019-11-27	$1.63	$1.72	$1.58	$1.70	$1.70	345,709
2019-11-26	$1.58	$1.67	$1.55	$1.64	$1.64	780,638
2019-11-25	$1.71	$1.81	$1.62	$1.63	$1.63	568,619
2019-11-22	$1.65	$1.73	$1.65	$1.70	$1.70	335,194
2019-11-21	$1.74	$1.75	$1.57	$1.64	$1.64	548,251
2019-11-20	$1.59	$1.78	$1.54	$1.70	$1.70	1,050,210
2019-11-19	$1.34	$1.52	$1.26	$1.42	$1.42	538,770
2019-11-18	$1.48	$1.48	$1.30	$1.31	$1.31	336,663
2019-11-15	$1.53	$1.54	$1.34	$1.43	$1.43	650,492
2019-11-14	$1.65	$1.71	$1.55	$1.56	$1.56	551,475
2019-11-13	$1.73	$1.77	$1.65	$1.70	$1.70	519,543
2019-11-12	$1.70	$1.93	$1.50	$1.68	$1.68	1,880,228
2019-11-11	$2.42	$2.55	$2.39	$2.54	$2.54	256,650
2019-11-08	$2.39	$2.44	$2.34	$2.43	$2.43	152,790
2019-11-07	$2.41	$2.45	$2.30	$2.39	$2.39	228,640
2019-11-06	$2.50	$2.52	$2.37	$2.40	$2.40	148,973
2019-11-05	$2.51	$2.54	$2.47	$2.52	$2.52	150,764
2019-11-04	$2.39	$2.51	$2.39	$2.50	$2.50	233,713
2019-11-01	$2.35	$2.42	$2.33	$2.34	$2.34	151,942
2019-10-31	$2.45	$2.45	$2.31	$2.33	$2.33	145,774
2019-10-30	$2.43	$2.50	$2.36	$2.45	$2.45	172,596
2019-10-29	$2.46	$2.46	$2.30	$2.43	$2.43	604,013
2019-10-28	$2.38	$2.51	$2.34	$2.49	$2.49	523,352
2019-10-25	$2.34	$2.39	$2.26	$2.33	$2.33	451,647
2019-10-24	$2.54	$2.55	$2.30	$2.33	$2.33	340,847
2019-10-23	$2.53	$2.55	$2.47	$2.51	$2.51	169,424
2019-10-22	$2.65	$2.66	$2.53	$2.53	$2.53	139,091
2019-10-21	$2.69	$2.71	$2.64	$2.64	$2.64	233,416
2019-10-18	$2.69	$2.70	$2.57	$2.65	$2.65	191,890
2019-10-17	$2.75	$2.79	$2.68	$2.72	$2.72	158,098
2019-10-16	$2.74	$2.80	$2.70	$2.72	$2.72	292,961
2019-10-15	$2.71	$2.76	$2.66	$2.74	$2.74	216,011
2019-10-14	$2.69	$2.70	$2.62	$2.63	$2.63	111,855
2019-10-11	$2.65	$2.73	$2.65	$2.68	$2.68	168,813
2019-10-10	$2.66	$2.66	$2.61	$2.63	$2.63	227,367
2019-10-09	$2.71	$2.71	$2.61	$2.63	$2.63	143,703
2019-10-08	$2.68	$2.71	$2.64	$2.67	$2.67	329,136
2019-10-07	$2.70	$2.74	$2.66	$2.68	$2.68	164,313
2019-10-04	$2.72	$2.80	$2.67	$2.68	$2.68	126,560
2019-10-03	$2.73	$2.87	$2.66	$2.71	$2.71	163,945
2019-10-02	$2.70	$2.77	$2.62	$2.73	$2.73	191,313
2019-10-01	$2.76	$2.78	$2.70	$2.73	$2.73	327,048
2019-09-30	$2.75	$2.79	$2.72	$2.74	$2.74	207,600
2019-09-27	$2.76	$2.76	$2.69	$2.73	$2.73	263,677
2019-09-26	$2.80	$2.82	$2.71	$2.74	$2.74	164,165
2019-09-25	$2.75	$2.84	$2.72	$2.81	$2.81	211,460
2019-09-24	$2.88	$2.90	$2.73	$2.73	$2.73	229,810
2019-09-23	$2.92	$2.93	$2.89	$2.91	$2.91	177,007
2019-09-20	$2.80	$2.94	$2.80	$2.90	$2.90	327,130
2019-09-19	$2.92	$2.96	$2.80	$2.82	$2.82	254,491
2019-09-18	$2.90	$2.92	$2.86	$2.89	$2.89	150,036
2019-09-17	$2.92	$2.97	$2.86	$2.90	$2.90	200,223
2019-09-16	$2.89	$3.01	$2.87	$2.93	$2.93	208,890
2019-09-13	$3.07	$3.11	$2.85	$2.87	$2.87	227,510
2019-09-12	$3.06	$3.12	$3.01	$3.05	$3.05	207,165
2019-09-11	$2.92	$3.09	$2.86	$3.05	$3.05	366,565
2019-09-10	$2.69	$2.93	$2.67	$2.90	$2.90	507,062
2019-09-09	$2.78	$2.84	$2.69	$2.70	$2.70	566,496
2019-09-06	$2.83	$2.89	$2.74	$2.77	$2.77	212,553
2019-09-05	$2.87	$2.88	$2.65	$2.77	$2.77	466,023
2019-09-04	$2.85	$2.89	$2.77	$2.79	$2.79	234,813
2019-09-03	$2.95	$2.98	$2.83	$2.85	$2.85	206,153
2019-08-30	$2.97	$3.02	$2.92	$2.98	$2.98	231,271
2019-08-29	$2.98	$3.00	$2.95	$2.95	$2.95	165,330
2019-08-28	$2.96	$2.98	$2.88	$2.94	$2.94	214,466
2019-08-27	$2.99	$3.13	$2.90	$2.96	$2.96	319,421
2019-08-26	$2.95	$3.06	$2.89	$2.92	$2.92	344,411
2019-08-23	$2.99	$3.08	$2.90	$2.91	$2.91	334,185
2019-08-22	$3.15	$3.16	$2.95	$2.96	$2.96	264,953
2019-08-21	$3.09	$3.20	$3.05	$3.15	$3.15	213,096
2019-08-20	$2.99	$3.11	$2.97	$3.06	$3.06	257,730
2019-08-19	$3.02	$3.08	$2.99	$2.99	$2.99	207,110
2019-08-16	$3.09	$3.10	$2.93	$2.99	$2.99	484,707
2019-08-15	$3.15	$3.16	$3.07	$3.09	$3.09	359,497
2019-08-14	$3.24	$3.24	$3.01	$3.11	$3.11	584,080
2019-08-13	$2.94	$3.34	$2.92	$3.19	$3.19	927,042
2019-08-12	$3.11	$3.12	$2.80	$3.01	$3.01	504,646
2019-08-09	$4.73	$4.74	$2.73	$3.06	$3.06	2,082,607
2019-08-08	$4.74	$5.14	$4.74	$4.92	$4.92	350,375
2019-08-07	$4.67	$4.80	$4.64	$4.68	$4.68	196,399
2019-08-06	$4.56	$4.80	$4.56	$4.77	$4.77	316,463
2019-08-05	$4.78	$4.81	$4.47	$4.49	$4.49	525,022
2019-08-02	$5.02	$5.08	$4.82	$4.85	$4.85	237,552
2019-08-01	$5.19	$5.26	$4.94	$5.03	$5.03	318,164
2019-07-31	$5.56	$5.60	$5.05	$5.20	$5.20	337,453
2019-07-30	$5.35	$5.62	$5.33	$5.55	$5.55	302,148
2019-07-29	$5.45	$5.52	$5.34	$5.37	$5.37	150,346
2019-07-26	$5.44	$5.56	$5.41	$5.49	$5.49	178,365
2019-07-25	$5.51	$5.54	$5.40	$5.42	$5.42	209,883
2019-07-24	$5.20	$5.52	$5.20	$5.46	$5.46	261,748
2019-07-23	$5.37	$5.37	$5.17	$5.23	$5.23	307,809
2019-07-22	$5.40	$5.47	$5.26	$5.30	$5.30	212,777
2019-07-19	$5.45	$5.49	$5.33	$5.38	$5.38	314,167
2019-07-18	$5.49	$5.51	$5.28	$5.46	$5.46	229,313
2019-07-17	$5.97	$6.10	$5.41	$5.51	$5.51	513,919
2019-07-16	$5.91	$6.12	$5.86	$5.97	$5.97	227,005
2019-07-15	$5.81	$6.01	$5.73	$5.94	$5.94	306,200
2019-07-12	$5.58	$5.87	$5.52	$5.81	$5.81	251,066
2019-07-11	$5.63	$5.71	$5.45	$5.58	$5.58	218,444
2019-07-10	$5.68	$5.83	$5.62	$5.65	$5.65	252,998
2019-07-09	$5.68	$5.77	$5.60	$5.66	$5.66	219,708
2019-07-08	$5.57	$5.73	$5.50	$5.68	$5.68	391,464
2019-07-05	$5.40	$5.57	$5.34	$5.57	$5.57	212,801
2019-07-03	$5.28	$5.59	$5.20	$5.39	$5.39	314,225
2019-07-02	$5.35	$5.35	$5.19	$5.27	$5.27	217,718
2019-07-01	$5.46	$5.48	$5.28	$5.35	$5.35	273,438
2019-06-28	$5.21	$5.40	$5.13	$5.38	$5.38	2,500,486
2019-06-27	$4.87	$5.23	$4.87	$5.18	$5.18	335,364
2019-06-26	$5.07	$5.11	$4.85	$4.87	$4.87	262,454
2019-06-25	$5.05	$5.20	$4.92	$5.03	$5.03	246,576
2019-06-24	$5.16	$5.18	$5.03	$5.05	$5.05	325,052
2019-06-21	$5.25	$5.25	$5.12	$5.16	$5.16	497,452
2019-06-20	$5.51	$5.51	$5.22	$5.26	$5.26	348,625
2019-06-19	$5.51	$5.62	$5.34	$5.45	$5.45	488,576
2019-06-18	$5.63	$5.78	$5.39	$5.47	$5.47	566,643
2019-06-17	$5.44	$5.77	$5.33	$5.60	$5.60	612,880
2019-06-14	$5.46	$5.50	$5.31	$5.45	$5.45	406,827
2019-06-13	$5.16	$5.56	$5.15	$5.46	$5.46	798,872
2019-06-12	$4.90	$5.17	$4.83	$5.15	$5.15	366,898
2019-06-11	$4.93	$4.94	$4.77	$4.91	$4.91	387,342
2019-06-10	$4.76	$5.00	$4.75	$4.91	$4.91	304,568
2019-06-07	$4.93	$5.02	$4.74	$4.76	$4.76	484,445
2019-06-06	$4.63	$4.98	$4.63	$4.90	$4.90	484,360
2019-06-05	$4.83	$4.84	$4.61	$4.66	$4.66	379,325
2019-06-04	$4.65	$4.82	$4.61	$4.79	$4.79	432,340
2019-06-03	$4.86	$4.92	$4.61	$4.65	$4.65	372,777
2019-05-31	$5.11	$5.11	$4.85	$4.88	$4.88	365,532
2019-05-30	$5.15	$5.18	$5.01	$5.16	$5.16	556,166
2019-05-29	$5.18	$5.24	$5.05	$5.15	$5.15	468,681
2019-05-28	$5.29	$5.35	$5.11	$5.25	$5.25	754,125
2019-05-24	$5.46	$5.51	$5.22	$5.26	$5.26	351,595
2019-05-23	$5.63	$5.63	$5.39	$5.46	$5.46	383,722
2019-05-22	$5.60	$5.88	$5.57	$5.67	$5.67	701,029
2019-05-21	$5.27	$5.69	$5.27	$5.62	$5.62	556,540
2019-05-20	$5.54	$5.57	$5.16	$5.25	$5.25	516,090
2019-05-17	$5.40	$5.67	$5.20	$5.64	$5.64	564,797
2019-05-16	$5.85	$5.97	$5.36	$5.43	$5.43	789,376
2019-05-15	$5.92	$6.06	$5.82	$5.85	$5.85	693,763
2019-05-14	$6.54	$6.69	$5.80	$5.92	$5.92	1,129,256
2019-05-13	$6.65	$6.83	$6.41	$6.47	$6.47	832,606
2019-05-10	$7.09	$7.24	$6.83	$7.02	$7.02	613,603
2019-05-09	$7.21	$7.44	$6.13	$7.05	$7.05	1,301,380
2019-05-08	$7.42	$7.47	$6.96	$7.19	$7.19	1,019,585
2019-05-07	$7.35	$7.41	$7.12	$7.36	$7.36	558,295
2019-05-06	$6.95	$7.38	$6.85	$7.36	$7.36	465,123
2019-05-03	$7.02	$7.28	$6.96	$7.21	$7.21	403,851
2019-05-02	$7.09	$7.18	$6.85	$7.02	$7.02	387,445
2019-05-01	$7.06	$7.18	$6.96	$7.02	$7.02	392,733
2019-04-30	$7.23	$7.32	$6.91	$7.03	$7.03	963,992
2019-04-29	$6.95	$7.42	$6.94	$7.19	$7.19	1,211,243
2019-04-26	$6.95	$6.95	$6.66	$6.89	$6.89	397,561
2019-04-25	$6.75	$6.91	$6.61	$6.84	$6.84	456,256
2019-04-24	$6.64	$6.75	$6.51	$6.71	$6.71	553,600
2019-04-23	$6.50	$6.70	$6.42	$6.62	$6.62	428,028
2019-04-22	$6.38	$6.55	$6.24	$6.48	$6.48	471,287
2019-04-18	$6.37	$6.40	$6.15	$6.38	$6.38	571,913
2019-04-17	$6.50	$6.50	$6.07	$6.37	$6.37	418,457
2019-04-16	$6.35	$6.62	$6.34	$6.43	$6.43	436,480
2019-04-15	$6.24	$6.34	$6.15	$6.31	$6.31	237,582
2019-04-12	$6.34	$6.38	$6.15	$6.24	$6.24	321,548
2019-04-11	$6.14	$6.36	$6.05	$6.32	$6.32	301,135
2019-04-10	$6.18	$6.24	$6.10	$6.16	$6.16	362,085
2019-04-09	$6.11	$6.39	$6.05	$6.13	$6.13	428,530
2019-04-08	$6.21	$6.25	$5.95	$6.12	$6.12	392,957
2019-04-05	$6.06	$6.26	$6.02	$6.21	$6.21	496,999
2019-04-04	$5.77	$6.05	$5.74	$6.01	$6.01	406,175
2019-04-03	$5.60	$5.79	$5.54	$5.76	$5.76	264,158
2019-04-02	$5.75	$5.75	$5.51	$5.60	$5.60	243,837
2019-04-01	$5.64	$5.78	$5.53	$5.75	$5.75	312,971
2019-03-29	$5.74	$5.74	$5.55	$5.62	$5.62	499,701
2019-03-28	$5.57	$5.77	$5.44	$5.70	$5.70	431,041
2019-03-27	$5.76	$5.76	$5.52	$5.57	$5.57	351,275
2019-03-26	$5.94	$5.94	$5.61	$5.78	$5.78	360,695
2019-03-25	$5.79	$5.96	$5.75	$5.90	$5.90	442,009
2019-03-22	$6.16	$6.20	$5.55	$5.81	$5.81	574,658
2019-03-21	$6.00	$6.35	$5.99	$6.20	$6.20	893,803
2019-03-20	$5.66	$6.04	$5.40	$5.88	$5.88	615,482
2019-03-19	$5.54	$5.71	$5.44	$5.59	$5.59	362,025
2019-03-18	$5.55	$5.76	$5.40	$5.54	$5.54	606,314
2019-03-15	$5.31	$5.85	$5.30	$5.47	$5.47	1,087,327
2019-03-14	$6.12	$6.19	$4.98	$5.31	$5.31	1,463,638
2019-03-13	$5.79	$5.95	$5.73	$5.90	$5.90	634,644
2019-03-12	$5.75	$5.91	$5.68	$5.77	$5.77	615,254
2019-03-11	$5.61	$5.84	$5.57	$5.71	$5.71	641,658
2019-03-08	$5.49	$5.68	$5.43	$5.54	$5.54	377,090
2019-03-07	$5.41	$5.65	$5.39	$5.46	$5.46	352,751
2019-03-06	$5.51	$5.71	$5.33	$5.41	$5.41	452,787
2019-03-05	$5.35	$5.59	$5.32	$5.39	$5.39	580,463
2019-03-04	$5.35	$5.49	$5.28	$5.35	$5.35	380,731
2019-03-01	$5.14	$5.30	$4.97	$5.24	$5.24	248,395
2019-02-28	$4.97	$5.15	$4.81	$5.11	$5.11	259,919
2019-02-27	$5.02	$5.09	$4.95	$4.97	$4.97	131,976
2019-02-26	$5.20	$5.20	$4.92	$5.04	$5.04	146,158
2019-02-25	$4.93	$5.24	$4.85	$5.19	$5.19	290,291
2019-02-22	$5.10	$5.25	$4.81	$4.90	$4.90	387,395
2019-02-21	$4.96	$5.20	$4.85	$5.06	$5.06	395,238
2019-02-20	$4.63	$4.96	$4.61	$4.95	$4.95	235,865
2019-02-19	$4.54	$4.79	$4.54	$4.66	$4.66	170,658
2019-02-15	$4.30	$4.55	$4.22	$4.53	$4.53	148,749
2019-02-14	$4.23	$4.40	$4.15	$4.27	$4.27	233,153
2019-02-13	$4.45	$4.49	$4.29	$4.31	$4.31	116,768
2019-02-12	$4.46	$4.56	$4.34	$4.47	$4.47	93,053
2019-02-11	$4.46	$4.68	$4.36	$4.44	$4.44	88,632
2019-02-08	$4.37	$4.48	$4.25	$4.46	$4.46	95,414
2019-02-07	$4.41	$4.49	$4.28	$4.39	$4.39	150,620
2019-02-06	$4.73	$4.73	$4.28	$4.41	$4.41	272,918
2019-02-05	$4.71	$4.83	$4.62	$4.72	$4.72	130,949
2019-02-04	$4.67	$4.71	$4.55	$4.70	$4.70	87,312
2019-02-01	$4.73	$4.80	$4.56	$4.64	$4.64	95,850
2019-01-31	$4.63	$4.81	$4.62	$4.72	$4.72	188,532
2019-01-30	$4.50	$4.67	$4.47	$4.64	$4.64	126,585
2019-01-29	$4.49	$4.59	$4.34	$4.51	$4.51	130,467
2019-01-28	$4.79	$4.79	$4.44	$4.47	$4.47	224,172
2019-01-25	$4.78	$4.93	$4.74	$4.79	$4.79	367,419
2019-01-24	$4.60	$4.82	$4.42	$4.77	$4.77	283,929
2019-01-23	$4.49	$4.68	$4.48	$4.63	$4.63	236,350
2019-01-22	$4.55	$4.65	$4.35	$4.48	$4.48	208,322
2019-01-18	$4.56	$4.74	$4.50	$4.56	$4.56	453,962
2019-01-17	$4.53	$4.69	$4.49	$4.55	$4.55	349,241
2019-01-16	$4.36	$4.55	$4.33	$4.49	$4.49	255,746
2019-01-15	$4.28	$4.39	$4.26	$4.34	$4.34	108,204
2019-01-14	$4.13	$4.37	$4.13	$4.26	$4.26	216,006
2019-01-11	$4.20	$4.24	$4.05	$4.18	$4.18	197,312
2019-01-10	$4.29	$4.35	$4.18	$4.23	$4.23	203,620
2019-01-09	$4.41	$4.50	$4.25	$4.29	$4.29	250,749
2019-01-08	$4.24	$4.42	$4.05	$4.41	$4.41	320,739
2019-01-07	$4.29	$4.58	$4.19	$4.20	$4.20	914,611
2019-01-04	$3.75	$4.32	$3.66	$4.27	$4.27	754,146
2019-01-03	$3.71	$3.84	$3.63	$3.74	$3.74	328,599
2019-01-02	$3.55	$3.71	$3.46	$3.71	$3.71	490,182
2018-12-31	$3.62	$3.72	$3.53	$3.60	$3.60	410,067
2018-12-28	$3.55	$3.63	$3.46	$3.56	$3.56	128,616
2018-12-27	$3.25	$3.54	$3.25	$3.52	$3.52	166,757
2018-12-26	$3.27	$3.32	$3.17	$3.28	$3.28	251,866
2018-12-24	$3.15	$3.27	$3.12	$3.22	$3.22	92,163
2018-12-21	$3.23	$3.31	$3.15	$3.20	$3.20	282,071
2018-12-20	$3.47	$3.47	$3.03	$3.24	$3.24	337,717
2018-12-19	$3.56	$3.60	$3.45	$3.50	$3.50	155,269
2018-12-18	$3.49	$3.65	$3.43	$3.55	$3.55	230,398
2018-12-17	$3.76	$3.80	$3.38	$3.43	$3.43	304,390
2018-12-14	$3.66	$3.85	$3.65	$3.78	$3.78	228,920
2018-12-13	$3.74	$3.95	$3.72	$3.75	$3.75	203,126
2018-12-12	$3.77	$4.00	$3.64	$3.87	$3.87	398,262
2018-12-11	$3.84	$3.95	$3.77	$3.78	$3.78	190,846
2018-12-10	$3.90	$4.11	$3.75	$3.85	$3.85	472,543
2018-12-07	$3.90	$4.16	$3.87	$3.96	$3.96	624,299
2018-12-06	$3.58	$3.92	$3.52	$3.91	$3.91	440,443
2018-12-04	$3.55	$3.66	$3.50	$3.60	$3.60	264,298
2018-12-03	$3.55	$3.68	$3.49	$3.55	$3.55	334,870
2018-11-30	$3.46	$3.67	$3.41	$3.54	$3.54	313,863
2018-11-29	$3.55	$3.60	$3.50	$3.52	$3.52	258,132
2018-11-28	$3.56	$3.60	$3.52	$3.55	$3.55	337,473
2018-11-27	$3.60	$3.65	$3.53	$3.56	$3.56	389,267
2018-11-26	$3.63	$3.67	$3.57	$3.61	$3.61	203,748
2018-11-23	$3.50	$3.66	$3.44	$3.63	$3.63	107,547
2018-11-21	$3.45	$3.58	$3.43	$3.51	$3.51	217,799
2018-11-20	$3.40	$3.54	$3.36	$3.44	$3.44	322,488
2018-11-19	$3.60	$3.66	$3.42	$3.51	$3.51	446,027
2018-11-16	$3.64	$3.64	$3.50	$3.60	$3.60	483,174
2018-11-15	$3.70	$3.74	$3.52	$3.64	$3.64	480,383
2018-11-14	$3.69	$3.81	$3.60	$3.70	$3.70	516,010
2018-11-13	$3.50	$3.75	$3.41	$3.68	$3.68	502,867
2018-11-12	$3.26	$3.78	$3.25	$3.50	$3.50	1,029,863
2018-11-09	$3.33	$3.52	$3.10	$3.26	$3.26	1,460,877
2018-11-08	$2.57	$3.38	$2.56	$3.30	$3.30	3,603,273
2018-11-07	$2.59	$2.70	$2.45	$2.51	$2.51	396,190
2018-11-06	$2.62	$2.70	$2.54	$2.60	$2.60	201,902
2018-11-05	$2.64	$2.65	$2.58	$2.62	$2.62	203,902
2018-11-02	$2.51	$2.68	$2.50	$2.63	$2.63	568,017
2018-11-01	$2.41	$2.58	$2.41	$2.53	$2.53	666,267
2018-10-31	$2.39	$2.45	$2.35	$2.42	$2.42	1,716,763
2018-10-30	$2.37	$2.40	$2.35	$2.37	$2.37	572,923
2018-10-29	$2.42	$2.44	$2.36	$2.39	$2.39	253,905
2018-10-26	$2.35	$2.44	$2.34	$2.40	$2.40	189,117
2018-10-25	$2.37	$2.39	$2.32	$2.38	$2.38	270,420
2018-10-24	$2.37	$2.42	$2.32	$2.32	$2.32	345,720
2018-10-23	$2.38	$2.45	$2.33	$2.38	$2.38	228,974
2018-10-22	$2.40	$2.57	$2.35	$2.41	$2.41	432,549
2018-10-19	$2.36	$2.43	$2.36	$2.38	$2.38	130,793
2018-10-18	$2.35	$2.39	$2.30	$2.37	$2.37	158,899
2018-10-17	$2.39	$2.44	$2.35	$2.38	$2.38	192,259
2018-10-16	$2.32	$2.44	$2.30	$2.41	$2.41	128,548
2018-10-15	$2.27	$2.35	$2.25	$2.33	$2.33	109,387
2018-10-12	$2.30	$2.34	$2.26	$2.27	$2.27	161,079
2018-10-11	$2.36	$2.40	$2.24	$2.28	$2.28	492,168
2018-10-10	$2.40	$2.44	$2.35	$2.38	$2.38	4,454,367
2018-10-09	$2.40	$2.47	$2.36	$2.41	$2.41	855,072
2018-10-08	$2.40	$2.47	$2.31	$2.40	$2.40	427,851
2018-10-05	$2.36	$2.48	$2.29	$2.39	$2.39	349,960
2018-10-04	$2.19	$2.45	$2.15	$2.36	$2.36	505,038
2018-10-03	$2.06	$2.22	$2.00	$2.20	$2.20	641,111
2018-10-02	$2.05	$2.12	$1.95	$2.07	$2.07	630,183
2018-10-01	$2.15	$2.25	$2.00	$2.07	$2.07	1,437,893
2018-09-28	$2.10	$2.20	$1.95	$2.15	$2.15	2,057,079
2018-09-27	$2.15	$2.20	$2.10	$2.10	$2.10	318,740
2018-09-26	$2.18	$2.20	$2.15	$2.15	$2.15	259,049
2018-09-25	$2.10	$2.20	$2.10	$2.15	$2.15	176,857
2018-09-24	$2.15	$2.15	$2.05	$2.13	$2.13	171,723
2018-09-21	$2.05	$2.15	$2.05	$2.15	$2.15	520,037
2018-09-20	$2.15	$2.20	$2.05	$2.10	$2.10	177,931
2018-09-19	$2.15	$2.15	$2.05	$2.10	$2.10	223,685
2018-09-18	$2.05	$2.15	$2.05	$2.05	$2.05	770,535
2018-09-17	$2.00	$2.20	$2.00	$2.05	$2.05	277,530
2018-09-14	$2.10	$2.15	$2.05	$2.05	$2.05	366,190
2018-09-13	$2.00	$2.10	$1.95	$2.05	$2.05	288,331
2018-09-12	$2.10	$2.15	$1.95	$2.00	$2.00	536,875
2018-09-11	$2.25	$2.25	$2.05	$2.10	$2.10	297,140
2018-09-10	$2.25	$2.35	$2.20	$2.23	$2.23	142,415
2018-09-07	$2.45	$2.50	$2.20	$2.30	$2.30	322,108
2018-09-06	$2.40	$2.50	$2.40	$2.45	$2.45	222,145
2018-09-05	$2.40	$2.45	$2.35	$2.40	$2.40	110,133
2018-09-04	$2.45	$2.50	$2.35	$2.45	$2.45	512,839
2018-08-31	$2.35	$2.40	$2.35	$2.40	$2.40	124,621
2018-08-30	$2.30	$2.35	$2.25	$2.35	$2.35	126,751
2018-08-29	$2.25	$2.35	$2.25	$2.33	$2.33	560,781
2018-08-28	$2.25	$2.35	$2.20	$2.25	$2.25	166,794
2018-08-27	$2.25	$2.35	$2.20	$2.25	$2.25	180,578
2018-08-24	$2.25	$2.40	$2.25	$2.30	$2.30	284,634
2018-08-23	$2.35	$2.45	$2.25	$2.25	$2.25	188,066
2018-08-22	$2.40	$2.45	$2.40	$2.43	$2.43	88,583
2018-08-21	$2.40	$2.45	$2.35	$2.40	$2.40	86,701
2018-08-20	$2.35	$2.40	$2.30	$2.40	$2.40	121,085
2018-08-17	$2.30	$2.40	$2.30	$2.35	$2.35	65,411
2018-08-16	$2.35	$2.45	$2.20	$2.35	$2.35	157,244
2018-08-15	$2.45	$2.45	$2.25	$2.35	$2.35	532,468
2018-08-14	$2.40	$2.45	$2.35	$2.40	$2.40	358,084
2018-08-13	$2.35	$2.45	$2.35	$2.40	$2.40	465,627
2018-08-10	$2.25	$2.50	$2.23	$2.40	$2.40	809,714
2018-08-09	$2.30	$2.30	$2.20	$2.20	$2.20	158,137
2018-08-08	$2.40	$2.50	$2.25	$2.30	$2.30	596,638
2018-08-07	$2.40	$2.50	$2.35	$2.45	$2.45	486,082
2018-08-06	$2.35	$2.40	$2.30	$2.40	$2.40	193,939
2018-08-03	$2.50	$2.50	$2.35	$2.35	$2.35	345,912
2018-08-02	$2.40	$2.50	$2.37	$2.50	$2.50	143,680
2018-08-01	$2.35	$2.45	$2.30	$2.45	$2.45	149,434
2018-07-31	$2.30	$2.40	$2.25	$2.35	$2.35	213,721
2018-07-30	$2.30	$2.35	$2.30	$2.35	$2.35	78,900
2018-07-27	$2.30	$2.35	$2.20	$2.35	$2.35	281,090
2018-07-26	$2.25	$2.30	$2.15	$2.25	$2.25	161,785
2018-07-25	$2.25	$2.30	$2.10	$2.25	$2.25	240,336
2018-07-24	$2.25	$2.30	$2.25	$2.25	$2.25	165,210
2018-07-23	$2.35	$2.40	$2.25	$2.30	$2.30	210,523
2018-07-20	$2.35	$2.40	$2.30	$2.35	$2.35	156,637
2018-07-19	$2.30	$2.40	$2.30	$2.35	$2.35	125,628
2018-07-18	$2.30	$2.35	$2.25	$2.35	$2.35	170,657
2018-07-17	$2.35	$2.40	$2.25	$2.25	$2.25	228,004
2018-07-16	$2.45	$2.45	$2.35	$2.40	$2.40	214,093
2018-07-13	$2.35	$2.45	$2.35	$2.43	$2.43	185,488
2018-07-12	$2.35	$2.40	$2.30	$2.35	$2.35	851,143
2018-07-11	$2.45	$2.50	$2.30	$2.30	$2.30	437,699
2018-07-10	$2.50	$2.55	$2.45	$2.45	$2.45	211,921
2018-07-09	$2.55	$2.55	$2.45	$2.50	$2.50	206,748
2018-07-06	$2.55	$2.60	$2.45	$2.50	$2.50	149,586
2018-07-05	$2.60	$2.65	$2.55	$2.55	$2.55	229,797
2018-07-03	$2.55	$2.60	$2.50	$2.55	$2.55	70,899
2018-07-02	$2.45	$2.55	$2.40	$2.55	$2.55	129,499
2018-06-29	$2.60	$2.60	$2.45	$2.45	$2.45	213,856
2018-06-28	$2.50	$2.60	$2.30	$2.60	$2.60	675,253
2018-06-27	$2.65	$2.75	$2.45	$2.50	$2.50	400,707
2018-06-26	$2.95	$2.95	$2.65	$2.65	$2.65	1,998,192
2018-06-25	$3.00	$3.00	$2.85	$2.95	$2.95	238,917
2018-06-22	$2.90	$3.05	$2.85	$3.00	$3.00	1,491,242
2018-06-21	$2.90	$2.95	$2.83	$2.90	$2.90	249,400
2018-06-20	$2.85	$2.95	$2.85	$2.93	$2.93	274,500
2018-06-19	$2.85	$2.90	$2.80	$2.85	$2.85	162,355
2018-06-18	$2.90	$2.95	$2.75	$2.90	$2.90	422,317
2018-06-15	$3.00	$3.00	$2.85	$2.90	$2.90	789,451
2018-06-14	$2.95	$3.00	$2.90	$3.00	$3.00	372,591
2018-06-13	$2.95	$3.05	$2.85	$2.95	$2.95	446,229
2018-06-12	$2.95	$3.05	$2.85	$2.90	$2.90	727,408
2018-06-11	$2.95	$2.95	$2.81	$2.90	$2.90	307,993
2018-06-08	$3.00	$3.00	$2.85	$2.90	$2.90	359,984
2018-06-07	$2.85	$3.20	$2.80	$3.00	$3.00	909,368
2018-06-06	$2.80	$2.90	$2.75	$2.80	$2.80	200,664
2018-06-05	$2.80	$2.85	$2.75	$2.85	$2.85	201,007
2018-06-04	$2.80	$2.85	$2.70	$2.80	$2.80	150,028
2018-06-01	$2.80	$2.95	$2.75	$2.85	$2.85	302,424
2018-05-31	$2.80	$2.85	$2.80	$2.80	$2.80	165,116
2018-05-30	$2.85	$2.85	$2.80	$2.80	$2.80	122,738
2018-05-29	$2.75	$2.85	$2.70	$2.80	$2.80	136,165
2018-05-25	$2.80	$2.85	$2.75	$2.85	$2.85	212,717
2018-05-24	$2.85	$2.85	$2.80	$2.80	$2.80	194,794
2018-05-23	$2.85	$2.85	$2.80	$2.85	$2.85	136,508
2018-05-22	$2.60	$2.85	$2.55	$2.80	$2.80	456,819
2018-05-21	$2.80	$2.80	$2.65	$2.75	$2.75	336,564
2018-05-18	$2.70	$3.00	$2.65	$2.80	$2.80	413,517
2018-05-17	$2.60	$2.70	$2.60	$2.65	$2.65	211,419
2018-05-16	$2.65	$2.65	$2.55	$2.60	$2.60	245,602
2018-05-15	$2.40	$2.60	$2.35	$2.55	$2.55	435,935
2018-05-14	$2.50	$2.50	$2.35	$2.43	$2.43	287,877
2018-05-11	$2.35	$2.55	$2.31	$2.53	$2.53	445,192
2018-05-10	$2.55	$2.58	$2.05	$2.35	$2.35	897,551
2018-05-09	$2.95	$2.95	$2.45	$2.58	$2.58	681,779
2018-05-08	$2.95	$3.00	$2.85	$2.95	$2.95	503,943
2018-05-07	$2.75	$2.90	$2.75	$2.90	$2.90	350,098
2018-05-04	$2.75	$2.85	$2.70	$2.75	$2.75	146,532
2018-05-03	$2.70	$2.83	$2.70	$2.75	$2.75	109,038
2018-05-02	$2.75	$2.80	$2.70	$2.75	$2.75	139,202
2018-05-01	$2.75	$2.75	$2.70	$2.75	$2.75	102,089
2018-04-30	$2.75	$2.85	$2.70	$2.75	$2.75	109,838
2018-04-27	$2.80	$2.89	$2.70	$2.78	$2.78	164,940
2018-04-26	$2.65	$2.85	$2.65	$2.85	$2.85	247,450
2018-04-25	$2.60	$2.70	$2.60	$2.70	$2.70	128,598
2018-04-24	$2.65	$2.70	$2.55	$2.65	$2.65	189,179
2018-04-23	$2.60	$2.65	$2.55	$2.60	$2.60	119,230
2018-04-20	$2.65	$2.66	$2.55	$2.60	$2.60	167,586
2018-04-19	$2.75	$2.75	$2.60	$2.70	$2.70	135,858
2018-04-18	$2.80	$2.80	$2.70	$2.75	$2.75	212,510
2018-04-17	$2.80	$2.88	$2.75	$2.80	$2.80	271,100
2018-04-16	$3.50	$3.50	$2.57	$2.75	$2.75	71,313
2018-04-13	$2.75	$2.85	$2.75	$2.75	$2.75	331,890
2018-04-12	$2.50	$2.80	$2.50	$2.75	$2.75	604,666
2018-04-11	$2.30	$2.60	$2.30	$2.50	$2.50	562,870
2018-04-10	$2.25	$2.45	$2.20	$2.30	$2.30	550,846
2018-04-09	$2.40	$2.40	$2.23	$2.25	$2.25	609,940
2018-04-06	$2.45	$2.45	$2.25	$2.35	$2.35	455,087
2018-04-05	$2.50	$2.59	$2.43	$2.50	$2.50	493,790
2018-04-04	$2.35	$2.50	$2.25	$2.45	$2.45	399,557
2018-04-03	$2.35	$2.50	$2.20	$2.40	$2.40	609,733
2018-04-02	$2.65	$2.75	$2.30	$2.35	$2.35	757,955
2018-03-29	$2.60	$2.65	$2.40	$2.50	$2.50	686,719
2018-03-28	$2.65	$2.80	$2.50	$2.60	$2.60	806,820
2018-03-27	$2.65	$2.95	$2.45	$2.65	$2.65	714,623
2018-03-26	$3.30	$3.50	$3.15	$3.35	$1.00	973,717
2018-03-23	$3.40	$3.40	$3.23	$3.25	$0.97	751,373
2018-03-22	$3.40	$3.60	$3.35	$3.40	$1.02	957,017
2018-03-21	$3.30	$3.60	$3.20	$3.40	$1.02	1,251,712
2018-03-20	$3.50	$3.50	$3.25	$3.30	$0.99	1,081,424
2018-03-19	$3.55	$3.60	$3.40	$3.48	$1.04	1,175,616
2018-03-16	$3.60	$3.70	$3.40	$3.55	$1.06	2,558,398
2018-03-15	$3.05	$3.65	$3.00	$3.65	$1.09	3,466,741
2018-03-14	$3.00	$3.05	$2.85	$2.95	$0.88	1,212,940
2018-03-13	$3.10	$3.10	$2.90	$3.00	$0.90	1,101,929
2018-03-12	$3.20	$3.20	$3.00	$3.08	$0.92	1,149,613
2018-03-09	$2.95	$3.15	$2.90	$3.10	$0.93	1,405,600
2018-03-08	$2.85	$3.05	$2.85	$2.90	$0.87	1,670,903
2018-03-07	$2.75	$2.90	$2.65	$2.85	$0.85	1,445,478
2018-03-06	$2.95	$2.95	$2.75	$2.78	$0.83	2,008,777
2018-03-05	$2.65	$2.95	$2.55	$2.93	$0.88	1,786,507
2018-03-02	$2.60	$2.65	$2.50	$2.65	$0.79	1,148,543
2018-03-01	$2.70	$2.75	$2.50	$2.60	$0.78	2,135,265
2018-02-28	$2.80	$2.83	$2.60	$2.60	$0.78	1,684,682
2018-02-27	$3.00	$3.05	$2.80	$2.85	$0.85	777,123
2018-02-26	$3.05	$3.05	$2.95	$3.00	$0.90	826,668
2018-02-23	$2.90	$3.05	$2.75	$3.05	$0.91	2,304,616
2018-02-22	$3.15	$3.15	$2.90	$2.90	$0.87	1,782,305
2018-02-21	$3.00	$3.25	$2.95	$3.20	$0.96	1,805,574
2018-02-20	$3.15	$3.20	$2.95	$3.00	$0.90	1,414,773
2018-02-16	$3.10	$3.35	$3.05	$3.20	$0.96	2,237,023
2018-02-15	$3.35	$3.35	$3.00	$3.05	$0.91	1,825,715
2018-02-14	$3.15	$3.45	$3.10	$3.35	$1.00	3,012,359
2018-02-13	$3.10	$3.15	$2.60	$3.15	$0.94	7,905,315
2018-02-12	$3.45	$3.65	$2.85	$3.00	$0.90	7,865,163
2018-02-09	$3.40	$3.55	$3.25	$3.45	$1.03	1,260,015
2018-02-08	$3.65	$3.65	$3.35	$3.40	$1.02	1,080,210
2018-02-07	$3.55	$3.78	$3.55	$3.65	$1.09	1,341,679
2018-02-06	$3.45	$3.65	$3.35	$3.55	$1.06	1,856,260
2018-02-05	$3.60	$3.64	$3.40	$3.55	$1.06	1,925,136
2018-02-02	$3.65	$3.85	$3.45	$3.65	$1.09	3,054,582
2018-02-01	$3.60	$3.75	$3.50	$3.65	$1.09	2,014,233
2018-01-31	$3.90	$3.90	$3.65	$3.65	$1.09	1,535,689
2018-01-30	$3.90	$3.95	$3.70	$3.90	$1.17	2,605,776
2018-01-29	$4.10	$4.25	$3.90	$3.95	$1.18	3,044,368
2018-01-26	$4.35	$4.35	$4.15	$4.15	$1.24	986,488
2018-01-25	$4.25	$4.35	$4.25	$4.30	$1.29	763,361
2018-01-24	$4.15	$4.30	$4.10	$4.25	$1.27	949,258
2018-01-23	$4.35	$4.45	$4.15	$4.20	$1.26	1,877,621
2018-01-22	$4.60	$4.65	$4.30	$4.35	$1.30	1,619,704
2018-01-19	$4.60	$4.75	$4.40	$4.60	$1.38	1,427,411
2018-01-18	$4.40	$4.80	$4.35	$4.60	$1.38	1,641,986
2018-01-17	$4.45	$4.50	$4.05	$4.45	$1.33	2,439,587
2018-01-16	$4.95	$4.95	$4.45	$4.48	$1.34	3,322,656
2018-01-12	$5.00	$5.05	$4.85	$4.90	$1.47	4,157,094
2018-01-11	$4.95	$5.04	$4.65	$4.85	$1.45	11,840,183
2018-01-10	$6.00	$6.95	$5.30	$5.45	$1.63	32,664,519
2018-01-09	$5.10	$5.60	$4.80	$5.10	$1.53	6,716,130
2018-01-08	$4.80	$5.15	$4.60	$5.05	$1.51	1,821,087
2018-01-05	$4.95	$4.95	$4.56	$4.70	$1.41	2,044,644
2018-01-04	$5.70	$5.95	$4.90	$4.95	$1.48	10,618,229
2018-01-03	$4.65	$4.90	$4.55	$4.75	$1.42	1,157,333
2018-01-02	$4.40	$4.75	$4.33	$4.65	$1.39	1,024,966
2017-12-29	$4.45	$4.60	$4.35	$4.40	$1.32	771,497
2017-12-28	$4.35	$4.55	$4.15	$4.40	$1.32	1,280,936
2017-12-27	$4.10	$4.30	$4.05	$4.30	$1.29	991,574
2017-12-26	$4.20	$4.25	$3.90	$4.05	$1.21	1,246,370
2017-12-22	$4.10	$4.20	$4.05	$4.15	$1.24	399,717
2017-12-21	$4.05	$4.20	$3.95	$4.10	$1.23	770,387
2017-12-20	$3.90	$4.05	$3.85	$4.00	$1.20	554,252
2017-12-19	$3.95	$4.15	$3.85	$3.90	$1.17	698,093
2017-12-18	$3.95	$4.05	$3.90	$3.95	$1.18	1,099,524
2017-12-15	$3.70	$3.85	$3.55	$3.85	$1.15	1,470,354
2017-12-14	$3.70	$3.80	$3.70	$3.73	$1.12	643,979
2017-12-13	$3.85	$3.90	$3.70	$3.75	$1.12	855,579
2017-12-12	$4.00	$4.05	$3.85	$3.90	$1.17	718,150
2017-12-11	$3.95	$4.00	$3.85	$3.95	$1.18	762,797
2017-12-08	$4.10	$4.15	$3.90	$3.95	$1.18	1,105,957
2017-12-07	$4.05	$4.15	$3.85	$4.10	$1.23	1,217,512
2017-12-06	$4.05	$4.20	$4.00	$4.05	$1.21	554,552
2017-12-05	$4.15	$4.25	$3.95	$4.00	$1.20	1,532,998
2017-12-04	$4.25	$4.34	$4.15	$4.18	$1.25	476,096
2017-12-01	$4.20	$4.35	$4.00	$4.15	$1.24	1,379,313
2017-11-30	$4.25	$4.30	$4.05	$4.25	$1.27	634,209
2017-11-29	$4.40	$4.40	$4.15	$4.25	$1.27	366,835
2017-11-28	$4.35	$4.45	$4.15	$4.40	$1.32	644,926
2017-11-27	$4.40	$4.45	$4.25	$4.35	$1.30	620,384
2017-11-24	$4.60	$4.60	$4.40	$4.45	$1.33	482,415
2017-11-22	$4.75	$4.75	$4.40	$4.53	$1.36	1,272,880
2017-11-21	$4.20	$4.65	$4.10	$4.60	$1.38	2,784,437
2017-11-20	$4.10	$4.13	$3.90	$4.10	$1.23	1,201,980
2017-11-17	$3.95	$4.13	$3.80	$3.95	$1.18	1,212,870
2017-11-16	$4.05	$4.15	$3.95	$3.98	$1.19	860,274
2017-11-15	$4.20	$4.35	$3.70	$4.10	$1.23	1,363,724
2017-11-14	$4.35	$4.40	$4.25	$4.30	$1.29	495,730
2017-11-13	$4.15	$4.40	$4.10	$4.35	$1.30	1,015,746
2017-11-10	$4.40	$4.40	$4.20	$4.25	$1.27	759,093
2017-11-09	$4.30	$4.47	$4.15	$4.35	$1.30	737,341
2017-11-08	$4.70	$4.73	$4.45	$4.50	$1.35	1,040,245
2017-11-07	$4.70	$4.78	$4.60	$4.73	$1.42	759,930
2017-11-06	$4.75	$4.80	$4.65	$4.73	$1.42	368,602
2017-11-03	$4.60	$4.75	$4.50	$4.75	$1.42	627,119
2017-11-02	$4.45	$4.70	$4.45	$4.55	$1.36	577,224
2017-11-01	$4.50	$4.60	$4.40	$4.40	$1.32	620,767
2017-10-31	$4.60	$4.60	$4.45	$4.55	$1.36	789,717
2017-10-30	$4.60	$4.70	$4.55	$4.60	$1.38	368,302
2017-10-27	$4.60	$4.65	$4.55	$4.65	$1.39	565,903
2017-10-26	$4.65	$4.75	$4.58	$4.63	$1.39	373,257
2017-10-25	$4.65	$4.70	$4.55	$4.68	$1.40	251,014
2017-10-24	$4.60	$4.78	$4.55	$4.65	$1.39	300,776
2017-10-23	$4.85	$4.85	$4.60	$4.60	$1.38	383,714
2017-10-20	$4.75	$4.80	$4.70	$4.80	$1.44	214,320
2017-10-19	$4.60	$4.70	$4.55	$4.65	$1.39	344,233
2017-10-18	$4.60	$4.75	$4.50	$4.75	$1.42	845,415
2017-10-17	$4.80	$4.85	$4.55	$4.60	$1.38	1,266,321
2017-10-16	$4.95	$5.10	$4.75	$4.80	$1.44	570,071
2017-10-13	$5.20	$5.20	$4.90	$4.90	$1.47	420,271
2017-10-12	$5.15	$5.21	$5.00	$5.10	$1.53	734,670
2017-10-11	$5.25	$5.25	$5.00	$5.15	$1.54	352,359
2017-10-10	$5.10	$5.30	$5.10	$5.25	$1.57	403,305
2017-10-09	$5.15	$5.30	$5.10	$5.15	$1.54	244,408
2017-10-06	$5.15	$5.25	$5.10	$5.20	$1.56	365,818
2017-10-05	$5.10	$5.25	$5.10	$5.20	$1.56	578,768
2017-10-04	$5.00	$5.30	$5.00	$5.10	$1.53	578,795
2017-10-03	$4.90	$5.00	$4.80	$4.95	$1.48	409,381
2017-10-02	$4.95	$5.00	$4.85	$4.90	$1.47	320,470
2017-09-29	$5.00	$5.00	$4.90	$4.90	$1.47	302,504
2017-09-28	$4.90	$5.00	$4.85	$5.00	$1.50	325,829
2017-09-27	$4.85	$4.95	$4.85	$4.95	$1.48	193,699
2017-09-26	$4.85	$4.95	$4.82	$4.85	$1.45	251,018
2017-09-25	$4.90	$5.00	$4.80	$4.95	$1.48	671,416
2017-09-22	$5.10	$5.10	$4.70	$4.95	$1.48	804,480
2017-09-21	$5.25	$5.25	$5.00	$5.10	$1.53	508,738
2017-09-20	$5.10	$5.25	$5.05	$5.25	$1.57	487,093
2017-09-19	$5.10	$5.15	$4.95	$5.05	$1.51	924,135
2017-09-18	$5.00	$5.18	$4.95	$4.95	$1.48	1,737,078
2017-09-15	$5.00	$5.00	$4.75	$4.75	$1.42	1,287,192
2017-09-14	$4.95	$4.95	$4.80	$4.95	$1.48	689,863
2017-09-13	$4.80	$5.00	$4.55	$4.90	$1.47	1,551,602
2017-09-12	$5.10	$5.13	$4.65	$4.80	$1.44	1,472,929
2017-09-11	$5.40	$5.40	$4.90	$5.10	$1.53	1,290,876
2017-09-08	$5.65	$5.65	$5.25	$5.35	$1.60	948,497
2017-09-07	$6.15	$6.30	$5.60	$5.65	$1.69	2,054,635
2017-09-06	$5.35	$5.60	$5.25	$5.50	$1.65	892,366
2017-09-05	$5.10	$5.40	$5.00	$5.35	$1.60	1,157,019
2017-09-01	$4.95	$5.15	$4.90	$5.00	$1.50	986,215
2017-08-31	$4.85	$5.00	$4.85	$4.90	$1.47	375,114
2017-08-30	$4.80	$4.95	$4.70	$4.90	$1.47	537,486
2017-08-29	$4.60	$4.80	$4.60	$4.80	$1.44	354,843
2017-08-28	$4.85	$4.85	$4.65	$4.65	$1.39	323,305
2017-08-25	$4.80	$4.95	$4.72	$4.80	$1.44	288,365
2017-08-24	$4.60	$4.80	$4.55	$4.80	$1.44	231,524
2017-08-23	$4.55	$4.65	$4.55	$4.55	$1.36	142,787
2017-08-22	$4.70	$4.75	$4.50	$4.55	$1.36	296,445
2017-08-21	$4.70	$4.80	$4.56	$4.70	$1.41	224,341
2017-08-18	$4.55	$4.85	$4.50	$4.65	$1.39	238,299
2017-08-17	$4.65	$4.72	$4.55	$4.55	$1.36	349,671
2017-08-16	$4.85	$4.90	$4.75	$4.75	$1.42	326,443
2017-08-15	$5.05	$5.05	$4.80	$4.80	$1.44	360,435
2017-08-14	$4.70	$5.10	$4.60	$4.95	$1.48	670,092
2017-08-11	$4.50	$4.65	$4.50	$4.55	$1.36	405,022
2017-08-10	$4.30	$4.60	$4.30	$4.55	$1.36	497,527
2017-08-09	$4.50	$4.60	$4.50	$4.50	$1.35	343,276
2017-08-08	$4.50	$4.55	$4.35	$4.55	$1.36	308,259
2017-08-07	$4.50	$4.55	$4.50	$4.50	$1.35	156,622
2017-08-04	$4.50	$4.55	$4.45	$4.50	$1.35	273,043
2017-08-03	$4.40	$4.55	$4.35	$4.55	$1.36	328,637
2017-08-02	$4.50	$4.55	$4.45	$4.45	$1.33	165,245
2017-08-01	$4.50	$4.63	$4.35	$4.45	$1.33	351,315
2017-07-31	$4.50	$4.60	$4.40	$4.40	$1.32	257,267
2017-07-28	$4.50	$4.55	$4.20	$4.45	$1.33	760,927
2017-07-27	$4.70	$4.80	$4.50	$4.50	$1.35	491,935
2017-07-26	$4.65	$4.75	$4.60	$4.70	$1.41	339,894
2017-07-25	$4.85	$4.85	$4.65	$4.65	$1.39	336,616
2017-07-24	$4.75	$4.97	$4.65	$4.70	$1.41	305,962
2017-07-21	$4.90	$4.90	$4.70	$4.75	$1.42	585,320
2017-07-20	$4.85	$5.05	$4.75	$4.75	$1.42	531,347
2017-07-19	$4.95	$4.95	$4.70	$4.85	$1.45	1,019,484
2017-07-18	$4.90	$5.05	$4.85	$4.90	$1.47	232,644
2017-07-17	$5.00	$5.25	$4.88	$5.00	$1.50	423,746
2017-07-14	$5.20	$5.25	$4.95	$5.00	$1.50	273,553
2017-07-13	$5.50	$5.50	$5.15	$5.20	$1.56	457,746
2017-07-12	$5.10	$5.40	$5.10	$5.40	$1.62	411,371
2017-07-11	$4.95	$5.15	$4.85	$5.05	$1.51	582,356
2017-07-10	$5.35	$5.50	$4.90	$4.95	$1.48	669,395
2017-07-07	$4.70	$5.35	$4.65	$5.35	$1.60	1,057,869
2017-07-06	$4.80	$4.85	$4.70	$4.70	$1.41	449,476
2017-07-05	$4.95	$5.00	$4.80	$4.85	$1.45	447,125
2017-07-03	$5.10	$5.10	$4.85	$5.00	$1.50	180,814
2017-06-30	$4.95	$5.05	$4.75	$5.05	$1.51	503,716
2017-06-29	$5.20	$5.20	$4.88	$4.90	$1.47	485,673
2017-06-28	$5.05	$5.05	$4.86	$5.05	$1.51	449,149
2017-06-27	$5.15	$5.15	$4.95	$5.05	$1.51	424,573
2017-06-26	$4.95	$5.25	$4.95	$5.10	$1.53	714,136
2017-06-23	$4.70	$5.00	$4.45	$4.95	$1.48	2,299,180
2017-06-22	$4.75	$4.80	$4.65	$4.70	$1.41	503,013
2017-06-21	$4.65	$4.75	$4.60	$4.70	$1.41	384,365
2017-06-20	$4.70	$4.80	$4.50	$4.60	$1.38	802,459
2017-06-19	$4.50	$4.75	$4.45	$4.70	$1.41	740,272
2017-06-16	$4.45	$4.55	$4.35	$4.55	$1.36	916,252
2017-06-15	$4.40	$4.70	$4.40	$4.50	$1.35	931,358
2017-06-14	$4.45	$4.50	$4.40	$4.45	$1.33	812,556
2017-06-13	$4.25	$4.50	$4.25	$4.45	$1.33	1,136,835
2017-06-12	$4.25	$4.30	$4.15	$4.30	$1.29	2,056,085
2017-06-09	$4.10	$4.30	$4.05	$4.15	$1.24	1,134,981
2017-06-08	$4.25	$4.25	$4.00	$4.15	$1.24	1,557,791
2017-06-07	$4.30	$4.59	$4.05	$4.20	$1.26	2,504,308
2017-06-06	$4.45	$4.50	$4.15	$4.30	$1.29	3,884,101
2017-06-05	$5.50	$5.60	$4.15	$4.35	$1.30	12,407,970
2017-06-02	$5.35	$6.10	$5.35	$5.55	$1.66	2,296,109
2017-06-01	$5.45	$5.70	$5.25	$5.30	$1.59	936,740
2017-05-31	$5.45	$5.65	$5.05	$5.40	$1.62	1,293,431
2017-05-30	$5.25	$5.65	$5.20	$5.35	$1.60	1,139,900
2017-05-26	$5.10	$5.30	$5.10	$5.15	$1.54	957,201
2017-05-25	$5.15	$5.25	$5.10	$5.15	$1.54	406,753
2017-05-24	$5.15	$5.25	$5.00	$5.15	$1.54	786,480
2017-05-23	$5.40	$5.40	$5.20	$5.20	$1.56	674,521
2017-05-22	$5.30	$5.35	$5.20	$5.30	$1.59	450,800
2017-05-19	$5.45	$5.59	$5.20	$5.30	$1.59	884,406
2017-05-18	$5.45	$5.58	$5.35	$5.45	$1.63	591,249
2017-05-17	$5.60	$5.65	$5.30	$5.50	$1.65	635,773
2017-05-16	$5.75	$5.78	$5.50	$5.65	$1.69	411,415
2017-05-15	$5.85	$5.87	$5.65	$5.70	$1.71	487,267
2017-05-12	$5.90	$5.90	$5.60	$5.75	$1.72	449,659
2017-05-11	$5.75	$6.10	$5.65	$5.85	$1.75	968,958
2017-05-10	$5.05	$5.85	$4.80	$5.70	$1.71	1,531,237
2017-05-09	$5.55	$5.70	$5.22	$5.55	$1.66	922,244
2017-05-08	$5.30	$5.50	$5.20	$5.45	$1.63	627,676
2017-05-05	$5.30	$5.30	$5.20	$5.25	$1.57	280,008
2017-05-04	$5.15	$5.25	$5.13	$5.20	$1.56	274,590
2017-05-03	$5.05	$5.20	$5.05	$5.15	$1.54	305,405
2017-05-02	$5.20	$5.25	$5.00	$5.10	$1.53	418,047
2017-05-01	$5.30	$5.30	$5.00	$5.15	$1.54	603,951
2017-04-28	$5.30	$5.45	$5.20	$5.30	$1.59	340,418
2017-04-27	$5.45	$5.50	$5.28	$5.30	$1.59	422,686
2017-04-26	$5.35	$5.40	$5.25	$5.40	$1.62	318,570
2017-04-25	$5.45	$5.50	$5.20	$5.30	$1.59	582,272
2017-04-24	$5.35	$5.40	$5.15	$5.40	$1.62	469,076
2017-04-21	$5.20	$5.30	$5.05	$5.30	$1.59	568,334
2017-04-20	$5.40	$5.40	$5.10	$5.30	$1.59	902,783
2017-04-19	$5.15	$5.40	$5.08	$5.35	$1.60	768,870
2017-04-18	$5.00	$5.25	$4.90	$5.10	$1.53	1,054,311
2017-04-17	$5.70	$5.70	$4.90	$5.00	$1.50	1,560,161
2017-04-13	$5.50	$5.70	$5.35	$5.60	$1.68	1,381,837
2017-04-12	$5.55	$5.90	$5.40	$5.60	$1.68	1,911,784
2017-04-11	$5.45	$5.55	$5.10	$5.50	$1.65	1,017,957
2017-04-10	$5.10	$5.50	$5.05	$5.35	$1.60	1,360,676
2017-04-07	$4.75	$5.15	$4.65	$5.00	$1.50	997,022
2017-04-06	$4.65	$4.75	$4.50	$4.70	$1.41	485,686
2017-04-05	$4.50	$4.75	$4.50	$4.60	$1.38	890,702
2017-04-04	$4.55	$4.60	$4.40	$4.60	$1.38	416,990
2017-04-03	$4.75	$4.75	$4.35	$4.50	$1.35	884,333
2017-03-31	$4.80	$4.85	$4.50	$4.65	$1.39	1,378,039
2017-03-30	$4.55	$4.70	$4.35	$4.70	$1.41	1,408,521
2017-03-29	$4.40	$4.63	$4.35	$4.55	$1.36	1,655,481
2017-03-28	$4.25	$4.40	$4.10	$4.35	$1.30	1,390,981
2017-03-27	$4.30	$4.30	$4.00	$4.20	$1.26	3,090,672
2017-03-24	$3.50	$4.40	$3.50	$4.30	$1.29	8,543,716
2017-03-23	$3.45	$3.55	$3.40	$3.55	$1.06	577,211
2017-03-22	$3.40	$3.45	$3.35	$3.40	$1.02	703,818
2017-03-21	$3.70	$3.75	$3.35	$3.40	$1.02	1,461,781
2017-03-20	$3.90	$3.90	$3.70	$3.70	$1.11	407,103
2017-03-17	$3.80	$3.90	$3.70	$3.90	$1.17	881,729
2017-03-16	$3.90	$3.95	$3.75	$3.85	$1.15	824,737
2017-03-15	$3.65	$3.85	$3.55	$3.80	$1.14	896,808
2017-03-14	$3.65	$3.65	$3.55	$3.60	$1.08	466,616
2017-03-13	$3.50	$3.70	$3.50	$3.65	$1.09	327,937
2017-03-10	$3.95	$4.15	$3.45	$3.45	$1.03	2,763,039
2017-03-09	$3.70	$3.70	$3.60	$3.65	$1.09	616,072
2017-03-08	$3.55	$3.78	$3.55	$3.65	$1.09	765,115
2017-03-07	$3.60	$3.60	$3.50	$3.55	$1.06	254,422
2017-03-06	$3.65	$3.65	$3.50	$3.55	$1.06	312,531
2017-03-03	$3.70	$3.70	$3.65	$3.70	$1.11	336,470
2017-03-02	$3.70	$3.70	$3.60	$3.65	$1.09	239,803
2017-03-01	$3.70	$3.75	$3.60	$3.70	$1.11	464,902
2017-02-28	$3.70	$3.75	$3.65	$3.65	$1.09	688,876
2017-02-27	$3.50	$3.65	$3.45	$3.65	$1.09	395,029
2017-02-24	$3.30	$3.55	$3.30	$3.50	$1.05	459,570
2017-02-23	$3.40	$3.45	$3.15	$3.40	$1.02	1,021,782
2017-02-22	$3.65	$3.70	$3.40	$3.45	$1.03	719,654
2017-02-21	$3.65	$3.80	$3.60	$3.65	$1.09	597,988
2017-02-17	$3.65	$3.75	$3.60	$3.70	$1.11	239,263
2017-02-16	$3.65	$3.70	$3.65	$3.65	$1.09	184,042
2017-02-15	$3.55	$3.65	$3.55	$3.65	$1.09	270,985
2017-02-14	$3.65	$3.70	$3.50	$3.65	$1.09	247,143
2017-02-13	$3.75	$3.80	$3.55	$3.60	$1.08	320,837
2017-02-10	$3.60	$3.75	$3.55	$3.75	$1.12	531,690
2017-02-09	$3.45	$3.60	$3.45	$3.60	$1.08	534,084
2017-02-08	$3.60	$3.60	$3.35	$3.40	$1.02	297,982
2017-02-07	$3.50	$3.70	$3.45	$3.55	$1.06	431,472
2017-02-06	$3.70	$3.75	$3.50	$3.50	$1.05	748,792
2017-02-03	$3.80	$3.80	$3.70	$3.75	$1.12	321,361
2017-02-02	$3.80	$3.85	$3.75	$3.85	$1.15	352,693
2017-02-01	$3.80	$3.85	$3.80	$3.80	$1.14	129,822
2017-01-31	$3.90	$3.90	$3.75	$3.85	$1.15	277,651
2017-01-30	$4.00	$4.00	$3.85	$3.85	$1.15	283,450
2017-01-27	$3.90	$4.00	$3.85	$3.95	$1.18	333,615
2017-01-26	$3.95	$3.95	$3.85	$3.85	$1.15	261,311
2017-01-25	$3.90	$4.00	$3.85	$3.95	$1.18	600,269
2017-01-24	$3.80	$3.90	$3.70	$3.80	$1.14	393,061
2017-01-23	$3.90	$3.98	$3.80	$3.85	$1.15	260,184
2017-01-20	$3.90	$3.95	$3.90	$3.90	$1.17	149,393
2017-01-19	$4.00	$4.05	$3.85	$3.85	$1.15	360,546
2017-01-18	$4.05	$4.10	$3.95	$3.95	$1.18	299,502
2017-01-17	$4.10	$4.20	$4.00	$4.05	$1.21	471,057
2017-01-13	$3.90	$4.10	$3.85	$4.10	$1.23	275,223
2017-01-12	$3.90	$3.95	$3.80	$3.90	$1.17	523,737
2017-01-11	$3.80	$4.00	$3.80	$3.95	$1.18	445,011
2017-01-10	$3.65	$3.80	$3.65	$3.75	$1.12	195,143
2017-01-09	$3.80	$3.80	$3.60	$3.70	$1.11	400,010
2017-01-06	$3.65	$3.95	$3.60	$3.85	$1.15	519,642
2017-01-05	$3.65	$3.80	$3.55	$3.65	$1.09	394,312
2017-01-04	$3.50	$3.65	$3.50	$3.65	$1.09	235,275
2017-01-03	$3.50	$3.55	$3.45	$3.55	$1.06	194,586
2016-12-30	$3.55	$3.70	$3.40	$3.45	$1.03	443,330
2016-12-29	$3.65	$3.75	$3.50	$3.60	$1.08	542,094
2016-12-28	$3.50	$3.70	$3.45	$3.60	$1.08	478,407
2016-12-27	$3.50	$3.55	$3.45	$3.55	$1.06	433,977
2016-12-23	$3.35	$3.55	$3.30	$3.55	$1.06	447,772
2016-12-22	$3.60	$3.65	$3.30	$3.40	$1.02	520,086
2016-12-21	$3.60	$3.80	$3.60	$3.65	$1.09	524,314
2016-12-20	$3.55	$3.65	$3.55	$3.65	$1.09	443,153
2016-12-19	$3.55	$3.65	$3.55	$3.60	$1.08	581,192
2016-12-16	$3.45	$3.55	$3.35	$3.50	$1.05	654,166
2016-12-15	$3.20	$3.45	$3.20	$3.40	$1.02	398,587
2016-12-14	$3.30	$3.35	$3.15	$3.20	$0.96	1,014,699
2016-12-13	$3.50	$3.50	$3.30	$3.35	$1.00	578,231
2016-12-12	$3.25	$3.55	$3.25	$3.45	$1.03	1,000,277
2016-12-09	$3.30	$3.40	$3.25	$3.35	$1.00	579,451
2016-12-08	$3.15	$3.30	$3.15	$3.30	$0.99	522,247
2016-12-07	$3.20	$3.25	$3.15	$3.15	$0.94	437,328
2016-12-06	$3.20	$3.30	$3.15	$3.20	$0.96	515,974
2016-12-05	$3.15	$3.25	$3.10	$3.20	$0.96	862,588
2016-12-02	$3.20	$3.25	$3.05	$3.15	$0.94	805,977
2016-12-01	$3.20	$3.30	$3.18	$3.25	$0.97	681,280
2016-11-30	$3.60	$3.60	$3.20	$3.30	$0.99	1,457,389
2016-11-29	$3.35	$4.50	$3.35	$3.60	$1.08	4,027,722
2016-11-28	$3.50	$3.50	$3.45	$3.45	$1.03	222,180
2016-11-25	$3.45	$3.55	$3.40	$3.50	$1.05	170,277
2016-11-23	$3.30	$3.53	$3.15	$3.45	$1.03	932,658
2016-11-22	$3.15	$3.45	$3.10	$3.40	$1.02	914,711
2016-11-21	$3.40	$3.50	$3.30	$3.40	$1.02	332,852
2016-11-18	$3.45	$3.50	$3.40	$3.50	$1.05	246,272
2016-11-17	$3.50	$3.55	$3.35	$3.45	$1.03	360,352
2016-11-16	$3.35	$3.49	$3.30	$3.45	$1.03	648,531
2016-11-15	$3.50	$3.70	$3.30	$3.35	$1.00	1,285,981
2016-11-14	$3.80	$3.80	$3.40	$3.50	$1.05	721,482
2016-11-11	$3.85	$3.95	$3.67	$3.75	$1.12	760,680
2016-11-10	$3.90	$3.95	$3.65	$3.80	$1.14	440,782
2016-11-09	$3.55	$3.93	$3.40	$3.90	$1.17	643,612
2016-11-08	$4.05	$4.20	$3.45	$3.70	$1.11	1,447,249
2016-11-07	$3.20	$4.15	$3.20	$3.85	$1.15	2,521,864
2016-11-04	$3.36	$3.69	$2.90	$2.95	$0.88	1,809,115
2016-11-03	$3.70	$3.90	$3.55	$3.85	$1.15	647,494
2016-11-02	$3.65	$3.80	$3.55	$3.65	$1.09	476,059
2016-11-01	$3.75	$3.77	$3.45	$3.60	$1.08	512,773
2016-10-31	$3.85	$4.25	$3.75	$3.80	$1.14	1,111,265
2016-10-28	$3.70	$3.95	$3.65	$3.85	$1.15	922,184
2016-10-27	$3.45	$3.70	$3.45	$3.65	$1.09	722,679
2016-10-26	$3.40	$3.55	$3.35	$3.40	$1.02	404,399
2016-10-25	$3.40	$3.45	$3.30	$3.40	$1.02	296,818
2016-10-24	$3.65	$3.75	$3.40	$3.45	$1.03	316,806
2016-10-21	$3.40	$3.65	$3.40	$3.60	$1.08	385,898
2016-10-20	$3.75	$3.75	$3.35	$3.45	$1.03	492,905
2016-10-19	$3.50	$3.55	$3.20	$3.45	$1.03	683,347
2016-10-18	$3.70	$3.82	$3.40	$3.50	$1.05	937,660
2016-10-17	$3.60	$3.65	$3.35	$3.35	$1.00	335,503
2016-10-14	$3.83	$3.94	$3.53	$3.64	$1.09	602,674
2016-10-13	$4.02	$4.02	$3.70	$3.81	$1.14	1,951,692
2016-10-12	$4.01	$4.09	$3.82	$3.95	$1.18	939,361
2016-10-11	$4.19	$4.30	$4.01	$4.04	$1.21	390,977
2016-10-10	$4.33	$4.33	$4.06	$4.21	$1.26	488,000
2016-10-07	$4.28	$4.40	$3.99	$4.23	$1.27	885,627
2016-10-06	$4.48	$4.60	$4.27	$4.33	$1.30	749,055
2016-10-05	$4.69	$4.85	$4.47	$4.55	$1.36	1,477,420
2016-10-04	$5.01	$5.10	$4.62	$4.66	$1.40	1,413,820
2016-10-03	$5.15	$5.25	$5.01	$5.05	$1.51	1,735,594
2016-09-30	$5.06	$5.13	$5.02	$5.09	$1.53	766,512
2016-09-29	$5.17	$5.26	$5.00	$5.10	$1.53	769,877
2016-09-28	$5.01	$5.25	$4.97	$5.20	$1.56	566,026
2016-09-27	$5.20	$5.20	$4.90	$5.03	$1.51	507,051
2016-09-26	$5.01	$5.57	$4.81	$5.10	$1.53	336,533
2016-09-23	$5.30	$5.30	$5.00	$5.02	$1.51	782,458
2016-09-22	$5.40	$5.52	$4.91	$5.28	$1.58	3,046,425
2016-09-21	$5.70	$5.81	$5.16	$5.34	$1.60	2,872,973
2016-09-20	$5.28	$5.69	$5.15	$5.61	$1.68	2,800,816
2016-09-19	$5.74	$5.84	$5.25	$5.28	$1.58	2,151,535
2016-09-16	$5.92	$6.06	$5.66	$5.68	$1.70	3,819,440
2016-09-15	$6.13	$6.14	$5.64	$5.83	$1.75	1,293,111
2016-09-14	$5.71	$6.22	$5.71	$6.08	$1.82	1,291,743
2016-09-13	$5.92	$5.92	$5.50	$5.79	$1.74	819,332
2016-09-12	$5.70	$5.96	$5.43	$5.92	$1.78	973,347
2016-09-09	$5.42	$5.83	$5.42	$5.60	$1.68	644,716
2016-09-08	$5.21	$5.53	$5.21	$5.50	$1.65	827,412
2016-09-07	$4.99	$5.48	$4.99	$5.32	$1.60	1,400,001
2016-09-06	$4.79	$5.09	$4.72	$5.02	$1.51	623,438
2016-09-02	$4.80	$4.84	$4.75	$4.79	$1.44	150,720
2016-09-01	$4.81	$4.85	$4.69	$4.76	$1.43	175,776
2016-08-31	$4.85	$4.92	$4.78	$4.86	$1.46	181,425
2016-08-30	$4.94	$4.95	$4.86	$4.91	$1.47	59,969
2016-08-29	$4.86	$4.99	$4.85	$4.95	$1.48	102,858
2016-08-26	$4.85	$5.00	$4.85	$4.90	$1.47	273,483
2016-08-25	$4.81	$4.93	$4.78	$4.89	$1.47	56,107
2016-08-24	$4.86	$4.94	$4.82	$4.82	$1.45	140,653
2016-08-23	$5.00	$5.00	$4.85	$4.90	$1.47	86,812
2016-08-22	$4.76	$4.94	$4.62	$4.94	$1.48	170,077
2016-08-19	$4.85	$4.85	$4.71	$4.74	$1.42	199,992
2016-08-18	$5.02	$5.03	$4.85	$4.90	$1.47	212,563
2016-08-17	$5.03	$5.07	$4.95	$4.99	$1.50	184,102
2016-08-16	$5.17	$5.17	$5.05	$5.07	$1.52	122,626
2016-08-15	$5.20	$5.20	$5.05	$5.14	$1.54	182,642
2016-08-12	$5.11	$5.20	$5.09	$5.20	$1.56	98,710
2016-08-11	$5.05	$5.20	$4.95	$5.16	$1.55	226,228
2016-08-10	$5.08	$5.15	$5.01	$5.08	$1.52	132,206
2016-08-09	$5.33	$5.33	$4.99	$5.07	$1.52	336,853
2016-08-08	$5.20	$5.35	$5.11	$5.17	$1.55	373,107
2016-08-05	$5.05	$5.18	$4.95	$5.18	$1.55	502,989
2016-08-04	$5.03	$5.12	$4.87	$5.00	$1.50	283,236
2016-08-03	$5.02	$5.10	$5.00	$5.07	$1.52	81,167
2016-08-02	$5.10	$5.12	$4.96	$5.06	$1.52	118,397
2016-08-01	$5.15	$5.20	$5.10	$5.16	$1.55	115,610
2016-07-29	$5.12	$5.22	$5.00	$5.18	$1.55	269,214
2016-07-28	$5.02	$5.14	$5.02	$5.10	$1.53	137,495
2016-07-27	$5.01	$5.14	$4.97	$5.06	$1.52	139,272
2016-07-26	$4.98	$5.01	$4.90	$5.00	$1.50	83,564
2016-07-25	$5.05	$5.09	$4.96	$5.00	$1.50	47,181
2016-07-22	$5.06	$5.13	$4.95	$5.08	$1.52	174,035
2016-07-21	$5.16	$5.24	$5.01	$5.06	$1.52	165,442
2016-07-20	$5.17	$5.20	$5.10	$5.20	$1.56	198,471
2016-07-19	$5.18	$5.25	$5.15	$5.19	$1.56	172,301
2016-07-18	$5.12	$5.25	$5.03	$5.22	$1.57	333,652
2016-07-15	$5.08	$5.19	$4.93	$5.12	$1.54	259,761
2016-07-14	$5.00	$5.07	$4.99	$5.04	$1.51	164,505
2016-07-13	$5.11	$5.12	$4.90	$4.98	$1.49	183,829
2016-07-12	$5.04	$5.13	$4.88	$5.12	$1.54	410,981
2016-07-11	$4.66	$4.86	$4.61	$4.86	$1.46	391,911
2016-07-08	$4.59	$4.81	$4.50	$4.66	$1.40	332,902
2016-07-07	$4.59	$4.62	$4.55	$4.62	$1.39	76,992
2016-07-06	$4.61	$4.70	$4.59	$4.60	$1.38	126,997
2016-07-05	$4.70	$4.75	$4.61	$4.70	$1.41	275,127
2016-07-01	$4.69	$4.76	$4.63	$4.75	$1.42	341,778
2016-06-30	$4.70	$4.76	$4.42	$4.73	$1.42	284,844
2016-06-29	$4.68	$4.69	$4.58	$4.65	$1.39	230,510
2016-06-28	$4.48	$4.54	$4.30	$4.52	$1.36	472,564
2016-06-27	$4.70	$4.74	$4.23	$4.33	$1.30	424,123
2016-06-24	$4.50	$4.96	$4.50	$4.77	$1.43	4,793,071
2016-06-23	$4.60	$4.74	$4.60	$4.68	$1.40	363,993
2016-06-22	$4.68	$4.68	$4.50	$4.58	$1.37	224,678
2016-06-21	$4.62	$4.65	$4.49	$4.65	$1.39	335,970
2016-06-20	$4.52	$4.70	$4.41	$4.62	$1.39	524,397
2016-06-17	$4.66	$4.70	$4.46	$4.46	$1.34	939,871
2016-06-16	$4.72	$4.72	$4.60	$4.70	$1.41	293,120
2016-06-15	$4.57	$4.74	$4.36	$4.68	$1.40	446,861
2016-06-14	$4.59	$4.75	$4.30	$4.55	$1.36	553,135
2016-06-13	$4.91	$4.91	$4.56	$4.62	$1.39	665,591
2016-06-10	$4.66	$4.87	$4.66	$4.83	$1.45	448,299
2016-06-09	$4.69	$4.83	$4.40	$4.70	$1.41	615,112
2016-06-08	$4.66	$4.85	$4.55	$4.61	$1.38	600,933
2016-06-07	$4.90	$4.95	$4.61	$4.73	$1.42	841,250
2016-06-06	$5.05	$5.05	$4.83	$4.86	$1.46	687,856
2016-06-03	$4.84	$5.25	$4.81	$5.04	$1.51	2,740,307
2016-06-02	$5.00	$5.00	$4.70	$4.80	$1.44	402,901
2016-06-01	$5.03	$5.04	$4.70	$5.02	$1.51	673,554
2016-05-31	$5.18	$5.31	$5.05	$5.09	$1.53	824,437
2016-05-27	$5.16	$5.16	$5.01	$5.15	$1.54	174,179
2016-05-26	$5.10	$5.25	$4.91	$5.08	$1.52	252,091
2016-05-25	$5.09	$5.55	$5.07	$5.10	$1.53	452,530
2016-05-24	$5.05	$5.12	$4.62	$5.10	$1.53	773,361
2016-05-23	$5.20	$5.20	$4.93	$5.00	$1.50	77,982
2016-05-20	$5.07	$5.14	$4.98	$5.10	$1.53	182,088
2016-05-19	$5.10	$5.20	$4.92	$5.02	$1.51	360,322
2016-05-18	$5.24	$5.25	$4.87	$5.06	$1.52	676,751
2016-05-17	$5.54	$5.60	$5.30	$5.60	$1.68	89,333
2016-05-16	$5.43	$5.65	$5.36	$5.55	$1.66	253,912
2016-05-13	$5.69	$5.69	$5.30	$5.35	$1.60	329,110
2016-05-12	$5.52	$5.68	$5.33	$5.68	$1.70	552,461
2016-05-11	$5.16	$5.68	$5.10	$5.29	$1.59	1,171,598
2016-05-10	$5.06	$5.06	$4.66	$5.04	$1.51	540,764
2016-05-09	$5.17	$5.18	$4.66	$4.99	$1.50	468,380
2016-05-06	$4.96	$5.19	$4.90	$5.19	$1.56	309,029
2016-05-05	$5.10	$5.10	$4.88	$5.02	$1.51	299,929
2016-05-04	$5.01	$5.15	$4.89	$5.14	$1.54	494,336
2016-05-03	$5.17	$5.21	$5.03	$5.07	$1.52	143,907
2016-05-02	$5.30	$5.30	$5.11	$5.15	$1.54	257,217
2016-04-29	$5.23	$5.24	$5.13	$5.23	$1.57	84,992
2016-04-28	$5.39	$5.39	$5.18	$5.28	$1.58	95,305
2016-04-27	$5.25	$5.28	$5.06	$5.28	$1.58	121,966
2016-04-26	$5.28	$5.28	$5.07	$5.22	$1.57	223,581
2016-04-25	$5.32	$5.35	$5.21	$5.26	$1.58	93,371
2016-04-22	$5.47	$5.47	$5.19	$5.32	$1.60	160,930
2016-04-21	$5.71	$5.71	$5.39	$5.52	$1.66	172,014
2016-04-20	$5.81	$5.92	$5.41	$5.72	$1.72	314,835
2016-04-19	$5.64	$5.83	$5.58	$5.80	$1.74	182,158
2016-04-18	$5.74	$5.74	$5.31	$5.61	$1.68	160,157
2016-04-15	$5.33	$5.70	$5.19	$5.61	$1.68	271,835
2016-04-14	$5.08	$5.47	$5.08	$5.39	$1.62	198,831
2016-04-13	$5.15	$5.25	$5.02	$5.23	$1.57	255,269
2016-04-12	$5.40	$5.44	$4.91	$5.12	$1.54	404,425
2016-04-11	$5.50	$5.50	$5.28	$5.40	$1.62	238,706
2016-04-08	$5.32	$5.52	$5.25	$5.50	$1.65	115,807
2016-04-07	$5.32	$5.33	$5.16	$5.27	$1.58	65,344
2016-04-06	$5.30	$5.37	$5.21	$5.33	$1.60	109,571
2016-04-05	$5.09	$5.35	$4.99	$5.29	$1.59	176,506
2016-04-04	$5.41	$5.41	$4.99	$5.15	$1.54	224,174
2016-04-01	$5.75	$5.75	$5.08	$5.42	$1.63	240,280
2016-03-31	$5.34	$5.80	$5.21	$5.80	$1.74	427,911
2016-03-30	$5.06	$5.26	$5.02	$5.18	$1.55	132,966
2016-03-29	$4.80	$5.28	$4.80	$5.01	$1.50	258,080
2016-03-28	$4.89	$4.97	$4.80	$4.84	$1.45	85,058
2016-03-24	$5.13	$5.17	$4.88	$4.91	$1.47	298,986
2016-03-23	$5.24	$5.38	$4.91	$5.13	$1.54	582,836
2016-03-22	$4.88	$5.10	$4.85	$5.09	$1.53	228,926
2016-03-21	$4.98	$5.12	$4.85	$4.93	$1.48	129,772
2016-03-18	$5.02	$5.02	$4.85	$4.94	$1.48	194,293
2016-03-17	$4.78	$5.02	$4.70	$4.99	$1.50	143,260
2016-03-16	$4.88	$5.10	$4.65	$4.69	$1.41	334,676
2016-03-15	$5.45	$5.45	$4.77	$5.10	$1.53	343,352
2016-03-14	$5.50	$5.58	$5.18	$5.18	$1.55	117,871
2016-03-11	$5.37	$5.50	$5.16	$5.35	$1.60	294,090
2016-03-10	$5.57	$5.69	$5.12	$5.39	$1.62	360,375
2016-03-09	$5.71	$5.71	$5.23	$5.52	$1.66	532,871
2016-03-08	$5.90	$5.97	$5.39	$5.70	$1.71	406,046
2016-03-07	$5.42	$6.30	$5.12	$5.73	$1.72	1,963,637
2016-03-04	$5.09	$5.68	$5.03	$5.45	$1.63	739,192
2016-03-03	$5.01	$5.15	$5.01	$5.05	$1.51	116,483
2016-03-02	$5.09	$5.17	$4.80	$5.00	$1.50	351,782
2016-03-01	$5.06	$5.09	$4.96	$5.03	$1.51	96,756
2016-02-29	$5.10	$5.34	$5.00	$5.20	$1.56	295,234
2016-02-26	$4.97	$5.24	$4.75	$5.19	$1.56	526,842
2016-02-25	$4.65	$4.89	$4.32	$4.81	$1.44	709,884
2016-02-24	$4.69	$4.84	$4.50	$4.69	$1.41	109,954
2016-02-23	$4.87	$4.87	$4.53	$4.64	$1.39	246,226
2016-02-22	$4.83	$5.00	$4.80	$4.82	$1.45	71,346
2016-02-19	$4.99	$5.00	$4.85	$4.90	$1.47	89,807
2016-02-18	$4.95	$5.05	$4.60	$5.05	$1.51	124,323
2016-02-17	$5.10	$5.10	$4.85	$4.94	$1.48	161,267
2016-02-16	$4.61	$5.18	$4.61	$5.01	$1.50	408,210
2016-02-12	$4.55	$4.84	$4.55	$4.68	$1.40	153,774
2016-02-11	$4.42	$4.72	$4.39	$4.69	$1.41	97,633
2016-02-10	$4.49	$4.82	$4.32	$4.50	$1.35	223,170
2016-02-09	$4.45	$4.60	$4.29	$4.55	$1.36	192,912
2016-02-08	$5.00	$5.00	$4.50	$4.50	$1.35	115,736
2016-02-05	$5.26	$5.26	$4.41	$5.19	$1.56	495,783
2016-02-04	$5.46	$5.46	$5.16	$5.20	$1.56	106,620
2016-02-03	$5.74	$5.88	$5.05	$5.66	$1.70	248,377
2016-02-02	$5.65	$6.00	$5.50	$5.72	$1.72	875,833
2016-02-01	$4.91	$5.40	$4.77	$5.34	$1.60	315,015
2016-01-29	$4.96	$4.96	$4.68	$4.90	$1.47	200,325
2016-01-28	$3.89	$5.05	$3.84	$4.80	$1.44	471,027
2016-01-27	$4.51	$4.60	$4.30	$4.53	$1.36	178,764
2016-01-26	$4.53	$4.54	$4.21	$4.35	$1.30	110,868
2016-01-25	$4.65	$4.78	$4.26	$4.32	$1.30	720,695
2016-01-22	$4.68	$4.90	$4.31	$4.55	$1.36	748,158
2016-01-21	$4.30	$4.79	$4.29	$4.51	$1.35	392,234
2016-01-20	$4.01	$4.39	$3.78	$4.26	$1.28	662,149
2016-01-19	$4.99	$5.00	$4.23	$4.26	$1.28	317,259
2016-01-15	$5.16	$5.17	$4.69	$5.00	$1.50	222,117
2016-01-14	$5.40	$5.59	$5.01	$5.19	$1.56	224,234
2016-01-13	$5.35	$6.10	$5.05	$5.25	$1.57	588,525
2016-01-12	$6.00	$6.00	$5.50	$5.50	$1.65	370,549
2016-01-11	$6.10	$6.10	$5.51	$5.60	$1.68	474,705
2016-01-08	$6.03	$6.30	$5.60	$5.91	$1.77	519,732
2016-01-07	$6.28	$6.57	$5.98	$6.00	$1.80	585,640
2016-01-06	$7.03	$7.03	$6.38	$6.60	$1.98	704,905
2016-01-05	$7.15	$7.28	$6.97	$7.05	$2.11	429,045
2016-01-04	$7.30	$7.34	$6.90	$7.34	$2.20	443,680
2015-12-31	$7.25	$7.59	$7.15	$7.34	$2.20	622,281
2015-12-30	$7.06	$7.25	$7.00	$7.14	$2.14	411,735
2015-12-29	$7.01	$7.22	$6.87	$7.14	$2.14	233,388
2015-12-28	$7.24	$7.33	$6.99	$7.10	$2.13	429,985
2015-12-24	$7.24	$7.45	$6.75	$7.40	$2.22	406,003
2015-12-23	$7.52	$7.68	$7.25	$7.28	$2.18	459,396
2015-12-22	$7.98	$8.09	$7.53	$7.73	$2.32	268,521
2015-12-21	$8.15	$8.63	$7.66	$7.84	$2.35	741,156
2015-12-18	$8.17	$8.40	$7.46	$7.46	$2.24	626,076
2015-12-17	$8.18	$8.18	$7.95	$7.96	$2.39	83,761
2015-12-16	$7.93	$8.20	$7.81	$8.00	$2.40	208,125
2015-12-15	$8.00	$8.15	$7.57	$7.95	$2.38	443,460
2015-12-14	$8.63	$8.68	$7.80	$7.80	$2.34	350,912
2015-12-11	$8.80	$9.25	$8.24	$8.40	$2.52	264,593
2015-12-10	$9.36	$9.36	$8.62	$9.04	$2.71	295,724
2015-12-09	$8.40	$9.58	$7.86	$9.33	$2.80	366,648
2015-12-08	$8.02	$8.50	$7.88	$8.45	$2.53	215,064
2015-12-07	$7.89	$8.64	$7.73	$8.25	$2.47	169,350
2015-12-04	$8.00	$8.10	$7.60	$7.73	$2.32	369,896
2015-12-03	$8.60	$8.73	$8.03	$8.07	$2.42	190,021
2015-12-02	$9.87	$9.87	$8.51	$8.79	$2.64	304,628
2015-12-01	$9.00	$9.88	$9.00	$9.61	$2.88	207,638
2015-11-30	$8.18	$9.00	$7.97	$9.00	$2.70	313,088
2015-11-27	$8.13	$8.13	$7.95	$7.97	$2.39	42,516
2015-11-25	$8.13	$8.13	$7.85	$7.95	$2.38	62,573
2015-11-24	$7.99	$8.19	$7.70	$8.13	$2.44	105,456
2015-11-23	$8.17	$8.17	$7.71	$8.07	$2.42	132,750
2015-11-20	$8.65	$8.65	$7.80	$8.30	$2.49	336,843
2015-11-19	$8.80	$8.80	$8.26	$8.48	$2.54	203,393
2015-11-18	$9.80	$9.80	$8.56	$9.00	$2.70	266,050
2015-11-17	$10.50	$10.50	$9.20	$10.00	$3.00	426,974
2015-11-16	$9.74	$10.71	$9.52	$10.33	$3.10	321,327
2015-11-13	$9.35	$9.70	$9.25	$9.70	$2.91	276,430
2015-11-12	$8.60	$10.28	$8.07	$9.50	$2.85	438,165
2015-11-11	$8.90	$8.90	$8.66	$8.66	$2.60	128,114
2015-11-10	$8.02	$9.00	$7.99	$8.90	$2.67	308,473
2015-11-09	$8.15	$8.40	$7.75	$8.40	$2.52	260,805
2015-11-06	$7.15	$7.91	$6.76	$7.91	$2.37	148,829
2015-11-05	$7.14	$7.14	$6.76	$6.93	$2.08	60,372
2015-11-04	$6.21	$6.89	$6.21	$6.63	$1.99	141,209
2015-11-03	$6.25	$6.36	$6.06	$6.36	$1.91	78,072
2015-11-02	$6.10	$6.20	$6.06	$6.20	$1.86	61,960
2015-10-30	$5.75	$6.40	$5.75	$6.40	$1.92	91,124
2015-10-29	$5.98	$6.09	$5.87	$6.03	$1.81	71,033
2015-10-28	$6.15	$6.25	$5.95	$6.08	$1.82	101,594
2015-10-27	$6.32	$6.50	$6.18	$6.22	$1.87	150,046
2015-10-26	$6.65	$6.74	$6.42	$6.44	$1.93	135,281
2015-10-23	$6.45	$6.98	$6.13	$6.78	$2.03	145,031
2015-10-22	$6.09	$6.29	$5.90	$6.23	$1.87	105,416
2015-10-21	$6.27	$6.44	$6.14	$6.25	$1.87	88,400
2015-10-20	$6.60	$6.60	$6.26	$6.39	$1.92	55,590
2015-10-19	$6.75	$6.93	$6.55	$6.90	$2.07	83,081
2015-10-16	$6.20	$6.69	$6.18	$6.66	$2.00	42,042
2015-10-15	$6.21	$6.78	$6.20	$6.47	$1.94	82,961
2015-10-14	$6.48	$6.50	$6.20	$6.20	$1.86	32,562
2015-10-13	$6.80	$6.80	$6.42	$6.52	$1.96	54,220
2015-10-12	$7.03	$7.19	$6.80	$6.80	$2.04	49,471
2015-10-09	$7.19	$7.30	$6.96	$7.17	$2.15	204,447
2015-10-08	$6.75	$7.49	$6.70	$7.27	$2.18	180,331
2015-10-07	$6.65	$7.00	$6.46	$6.76	$2.03	155,565
2015-10-06	$7.00	$7.04	$6.75	$6.85	$2.05	25,606
2015-10-05	$6.90	$6.95	$6.60	$6.95	$2.08	52,072
2015-10-02	$6.90	$6.90	$6.72	$6.90	$2.07	6,339
2015-10-01	$7.23	$7.44	$6.70	$7.00	$2.10	21,264
2015-09-30	$5.98	$7.40	$5.22	$7.40	$2.22	157,356
2015-09-29	$5.70	$6.00	$5.14	$5.93	$1.78	141,466
2015-09-28	$6.54	$6.54	$5.81	$6.10	$1.83	92,471
2015-09-25	$6.71	$6.71	$6.40	$6.46	$1.94	67,068
2015-09-24	$6.85	$6.85	$6.69	$6.81	$2.04	20,784
2015-09-23	$6.95	$6.95	$6.76	$6.90	$2.07	28,370
2015-09-22	$6.40	$6.95	$6.40	$6.95	$2.08	32,712
2015-09-21	$6.78	$6.92	$6.76	$6.82	$2.05	30,048
2015-09-18	$6.84	$7.00	$6.74	$6.92	$2.08	46,484
2015-09-17	$6.80	$6.80	$6.50	$6.50	$1.95	43,046
2015-09-16	$6.48	$6.75	$6.40	$6.70	$2.01	37,127
2015-09-15	$6.81	$6.96	$6.41	$6.53	$1.96	55,567
2015-09-14	$6.59	$6.91	$6.59	$6.75	$2.02	70,519
2015-09-11	$6.41	$6.52	$6.18	$6.52	$1.96	36,757
2015-09-10	$6.59	$6.90	$6.30	$6.35	$1.90	111,948
2015-09-09	$6.22	$6.51	$5.92	$6.44	$1.93	229,216
2015-09-08	$6.22	$6.30	$6.01	$6.02	$1.81	86,002
2015-09-04	$6.00	$6.25	$5.59	$6.25	$1.87	140,979
2015-09-03	$6.10	$6.36	$6.05	$6.14	$1.84	195,830

Fluent Inc (FLNT) News Headlines

Recent Fluent Inc (FLNT) News

Similar Companies to Fluent Inc (FLNT) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

Fluent Inc (FLNT) Exchange: NASDAQ